2005-01-03 00:00:00,1.9185,1.9188,1.9185,1.9188,70899998.0
2005-01-03 00:05:00,1.9182,1.9196,1.9182,1.9191,212699994.0
2005-01-03 00:10:00,1.9189,1.9194,1.9189,1.9192,70899998.0
2005-01-03 00:15:00,1.9192,1.9195,1.9189,1.9195,212699994.0
2005-01-03 00:20:00,1.9196,1.9202,1.9194,1.9198,141799996.0
2005-01-03 00:25:00,1.9199,1.9199,1.9196,1.9196,283599992.0
2005-01-03 00:30:00,1.9185,1.9199,1.9185,1.9187,283599992.0
2005-01-03 00:35:00,1.9184,1.9199,1.9182,1.9192,283599992.0
2005-01-03 00:40:00,1.9191,1.9191,1.9191,1.9191,70899998.0
2005-01-03 00:50:00,1.9191,1.9191,1.9185,1.9188,212699994.0
2005-01-03 00:55:00,1.9189,1.9192,1.9188,1.919,212699994.0
2005-01-03 01:00:00,1.9191,1.9195,1.9191,1.9192,354499990.0
2005-01-03 01:05:00,1.9191,1.9192,1.9181,1.9184,354499990.0
2005-01-03 01:10:00,1.9184,1.9189,1.9182,1.9185,283599992.0
2005-01-03 01:15:00,1.9184,1.9184,1.9183,1.9183,141799996.0
2005-01-03 01:20:00,1.918,1.9185,1.9176,1.9181,354499990.0
2005-01-03 01:25:00,1.9181,1.9194,1.9178,1.9185,354499990.0
2005-01-03 01:30:00,1.9185,1.9194,1.918,1.9182,354499990.0
2005-01-03 01:35:00,1.918,1.9181,1.9177,1.918,354499990.0
2005-01-03 01:40:00,1.9181,1.9185,1.9176,1.9177,354499990.0
2005-01-03 01:45:00,1.9178,1.9187,1.9176,1.9177,354499990.0
2005-01-03 01:50:00,1.9177,1.9179,1.9173,1.9173,354499990.0
2005-01-03 01:55:00,1.9177,1.9178,1.917,1.9171,283599992.0
2005-01-03 02:00:00,1.91893,1.91922,1.9189,1.91902,237299997.0
2005-01-03 02:05:00,1.91908,1.91908,1.91786,1.91814,285700003.0
2005-01-03 02:10:00,1.91828,1.91858,1.91791,1.91856,302800003.0
2005-01-03 02:15:00,1.91845,1.91845,1.91806,1.91825,357000000.0
2005-01-03 02:20:00,1.91815,1.91815,1.91735,1.918,457399995.0
2005-01-03 02:25:00,1.91781,1.91846,1.91727,1.91843,313499996.0
2005-01-03 02:30:00,1.91842,1.9187,1.9175,1.91781,340099997.0
2005-01-03 02:35:00,1.91787,1.91799,1.9176,1.91795,288000003.0
2005-01-03 02:40:00,1.91792,1.91793,1.91722,1.91722,367699998.0
2005-01-03 02:45:00,1.91726,1.91793,1.91724,1.91727,223699998.0
2005-01-03 02:50:00,1.91747,1.91765,1.91699,1.91699,340600004.0
2005-01-03 02:55:00,1.91553,1.91721,1.91553,1.91705,275700000.0
2005-01-03 03:00:00,1.91705,1.91705,1.91547,1.91603,361300002.0
2005-01-03 03:05:00,1.91618,1.91678,1.91527,1.91635,336700005.0
2005-01-03 03:10:00,1.91669,1.91699,1.91668,1.91692,257999999.0
2005-01-03 03:15:00,1.91645,1.91734,1.91577,1.9166,288899999.0
2005-01-03 03:20:00,1.91693,1.91699,1.91526,1.91542,279199999.0
2005-01-03 03:25:00,1.91552,1.91585,1.91515,1.9158,199100001.0
2005-01-03 03:30:00,1.91582,1.91582,1.91513,1.91519,256499998.0
2005-01-03 03:35:00,1.91547,1.9161,1.91527,1.91592,245600001.0
2005-01-03 03:40:00,1.9161,1.91635,1.91515,1.91531,243299998.0
2005-01-03 03:45:00,1.91518,1.91586,1.91497,1.91586,326299999.0
2005-01-03 03:50:00,1.91597,1.91672,1.91584,1.91617,376700000.0
2005-01-03 03:55:00,1.91612,1.91647,1.91583,1.91593,247450002.0
2005-01-03 04:00:00,1.91593,1.91593,1.91487,1.91494,312100002.0
2005-01-03 04:05:00,1.91492,1.91499,1.91434,1.91497,350499999.0
2005-01-03 04:10:00,1.9149,1.91508,1.91416,1.9143,353000002.0
2005-01-03 04:15:00,1.91445,1.9148,1.91421,1.9148,326100001.0
2005-01-03 04:20:00,1.91477,1.91489,1.91437,1.91444,229999999.0
2005-01-03 04:25:00,1.91462,1.91498,1.91451,1.91495,354000001.0
2005-01-03 04:30:00,1.91522,1.91522,1.91468,1.9148,166499999.0
2005-01-03 04:35:00,1.91462,1.91462,1.91327,1.91392,378900002.0
2005-01-03 04:40:00,1.91405,1.91405,1.91336,1.91358,161700001.0
2005-01-03 04:45:00,1.91355,1.91394,1.91337,1.91392,277499997.0
2005-01-03 04:50:00,1.91379,1.91379,1.9134,1.91359,95500000.0
2005-01-03 04:55:00,1.91353,1.91356,1.91085,1.91091,174799999.0
2005-01-03 05:00:00,1.91167,1.91168,1.91007,1.91015,353600001.0
2005-01-03 05:05:00,1.91032,1.9104,1.90772,1.90819,268800001.0
2005-01-03 05:10:00,1.9081,1.90853,1.90773,1.90797,380200000.0
2005-01-03 05:15:00,1.90816,1.90914,1.90806,1.90856,257399999.0
2005-01-03 05:20:00,1.90852,1.90864,1.90622,1.90643,251349997.0
2005-01-03 05:25:00,1.90643,1.90674,1.90327,1.90371,315999998.0
2005-01-03 05:30:00,1.90395,1.9056,1.90395,1.90538,232999998.0
2005-01-03 05:35:00,1.90537,1.90558,1.90446,1.90446,237000000.0
2005-01-03 05:40:00,1.90439,1.90439,1.90317,1.90317,255400001.0
2005-01-03 05:45:00,1.90306,1.90306,1.90076,1.90128,399000000.0
2005-01-03 05:50:00,1.90172,1.90186,1.89849,1.89914,369199998.0
2005-01-03 05:55:00,1.89947,1.90089,1.89787,1.90089,277999996.0
2005-01-03 06:00:00,1.90141,1.90417,1.90095,1.90393,359549999.0
2005-01-03 06:05:00,1.90347,1.90403,1.90209,1.90324,332000001.0
2005-01-03 06:10:00,1.90325,1.90357,1.90225,1.90357,269799998.0
2005-01-03 06:15:00,1.90387,1.90387,1.90289,1.90294,291100001.0
2005-01-03 06:20:00,1.90357,1.90357,1.90287,1.90312,269899999.0
2005-01-03 06:25:00,1.90336,1.90383,1.90308,1.90367,274700001.0
2005-01-03 06:30:00,1.9037,1.90414,1.90365,1.90395,450700003.0
2005-01-03 06:35:00,1.90385,1.90443,1.9037,1.90433,265600001.0
2005-01-03 06:40:00,1.90433,1.9045,1.90376,1.90388,253500001.0
2005-01-03 06:45:00,1.9039,1.90415,1.9038,1.904,296599999.0
2005-01-03 06:50:00,1.90412,1.90442,1.90385,1.90428,302600001.0
2005-01-03 06:55:00,1.90444,1.90455,1.90401,1.90401,278699998.0
2005-01-03 07:00:00,1.90435,1.90456,1.90428,1.90441,189800000.0
2005-01-03 07:05:00,1.9045,1.905,1.90439,1.90485,259099999.0
2005-01-03 07:10:00,1.90496,1.90544,1.9049,1.9053,313746991.0
2005-01-03 07:15:00,1.90543,1.90543,1.90498,1.90501,292200002.0
2005-01-03 07:20:00,1.90526,1.90531,1.90372,1.9038,194899999.0
2005-01-03 07:25:00,1.9038,1.90387,1.90333,1.90354,264900002.0
2005-01-03 07:30:00,1.90362,1.90439,1.90341,1.9042,346646992.0
2005-01-03 07:35:00,1.90422,1.90425,1.90402,1.9041,259399998.0
2005-01-03 07:40:00,1.90428,1.90448,1.90417,1.90442,284400000.0
2005-01-03 07:45:00,1.9045,1.9045,1.90425,1.90442,226999997.0
2005-01-03 07:50:00,1.9044,1.90468,1.90425,1.90425,193800001.0
2005-01-03 07:55:00,1.90428,1.90497,1.9042,1.90497,360000000.0
2005-01-03 08:00:00,1.90505,1.90541,1.90454,1.90536,339999998.0
2005-01-03 08:05:00,1.90464,1.90565,1.90461,1.9054,273199996.0
2005-01-03 08:10:00,1.90533,1.90558,1.90453,1.90478,272346996.0
2005-01-03 08:15:00,1.90491,1.90524,1.90477,1.90503,251799998.0
2005-01-03 08:20:00,1.90531,1.90531,1.90497,1.9053,411900000.0
2005-01-03 08:25:00,1.90506,1.90535,1.90454,1.90455,476700001.0
2005-01-03 08:30:00,1.9046,1.90495,1.90448,1.9049,326599996.0
2005-01-03 08:35:00,1.90488,1.90525,1.90488,1.90519,400499996.0
2005-01-03 08:40:00,1.90548,1.90567,1.90475,1.90487,375099998.0
2005-01-03 08:45:00,1.90535,1.9066,1.90506,1.9066,371000000.0
2005-01-03 08:50:00,1.90662,1.90662,1.9052,1.90524,338599995.0
2005-01-03 08:55:00,1.90557,1.90699,1.90537,1.90657,383700002.0
2005-01-03 09:00:00,1.90683,1.90736,1.9059,1.90688,311800001.0
2005-01-03 09:05:00,1.907,1.90723,1.90663,1.90687,253799997.0
2005-01-03 09:10:00,1.90713,1.90736,1.90686,1.90728,400470000.0
2005-01-03 09:15:00,1.90725,1.9074,1.90531,1.90642,383400002.0
2005-01-03 09:20:00,1.90656,1.90709,1.90627,1.90637,281599997.0
2005-01-03 09:25:00,1.90626,1.90836,1.90626,1.90831,482999999.0
2005-01-03 09:30:00,1.90863,1.90938,1.9085,1.90872,390200003.0
2005-01-03 09:35:00,1.90867,1.90957,1.90866,1.90885,321800002.0
2005-01-03 09:40:00,1.90937,1.91029,1.90891,1.91002,461199999.0
2005-01-03 09:45:00,1.90972,1.91084,1.90888,1.91084,353000001.0
2005-01-03 09:50:00,1.91077,1.91077,1.90929,1.90997,326399999.0
2005-01-03 09:55:00,1.91025,1.91145,1.91025,1.91145,309599999.0
2005-01-03 10:00:00,1.91133,1.91353,1.91125,1.9134,340699998.0
2005-01-03 10:05:00,1.91345,1.91391,1.91199,1.91384,292699998.0
2005-01-03 10:10:00,1.91376,1.914,1.91134,1.91134,340099998.0
2005-01-03 10:15:00,1.9112,1.91172,1.91104,1.91171,307099998.0
2005-01-03 10:20:00,1.91169,1.91254,1.91104,1.91176,444599998.0
2005-01-03 10:25:00,1.9118,1.9118,1.91107,1.91124,298900000.0
2005-01-03 10:30:00,1.91126,1.91161,1.91087,1.91103,302299997.0
2005-01-03 10:35:00,1.91107,1.91153,1.91107,1.9111,245999999.0
2005-01-03 10:40:00,1.91135,1.91209,1.91109,1.91193,275399998.0
2005-01-03 10:45:00,1.91208,1.91237,1.9119,1.91234,306200004.0
2005-01-03 10:50:00,1.91232,1.9125,1.9118,1.91235,278000000.0
2005-01-03 10:55:00,1.91247,1.9126,1.9123,1.9123,375899998.0
2005-01-03 11:00:00,1.91237,1.91237,1.91034,1.91035,250900002.0
2005-01-03 11:05:00,1.91042,1.91097,1.91029,1.9105,383200004.0
2005-01-03 11:10:00,1.91063,1.91141,1.91029,1.91141,374400001.0
2005-01-03 11:15:00,1.91162,1.91192,1.911,1.91165,452199999.0
2005-01-03 11:20:00,1.91195,1.91252,1.91117,1.9125,371699998.0
2005-01-03 11:25:00,1.91247,1.91525,1.91247,1.91509,340700000.0
2005-01-03 11:30:00,1.91519,1.91539,1.91333,1.91338,347200002.0
2005-01-03 11:35:00,1.91338,1.91435,1.91288,1.91289,276700000.0
2005-01-03 11:40:00,1.91259,1.91259,1.91145,1.91163,359000002.0
2005-01-03 11:45:00,1.91178,1.91231,1.91162,1.91188,432300001.0
2005-01-03 11:50:00,1.91189,1.91194,1.91153,1.91172,395099998.0
2005-01-03 11:55:00,1.9118,1.91207,1.9117,1.9119,375700000.0
2005-01-03 12:00:00,1.91195,1.91208,1.91085,1.91085,452799997.0
2005-01-03 12:05:00,1.91107,1.91146,1.91089,1.91146,263699999.0
2005-01-03 12:10:00,1.9114,1.91159,1.91126,1.91137,286000007.0
2005-01-03 12:15:00,1.91158,1.91158,1.91125,1.91127,266299998.0
2005-01-03 12:20:00,1.91137,1.91164,1.91105,1.91154,260899997.0
2005-01-03 12:25:00,1.9116,1.9116,1.91044,1.91044,349499998.0
2005-01-03 12:30:00,1.91071,1.91132,1.91038,1.91128,225000001.0
2005-01-03 12:35:00,1.91136,1.91136,1.91092,1.91092,291300001.0
2005-01-03 12:40:00,1.91108,1.91136,1.91083,1.9113,345900003.0
2005-01-03 12:45:00,1.91167,1.9117,1.91071,1.91094,215700002.0
2005-01-03 12:50:00,1.91075,1.91075,1.90875,1.90887,317499999.0
2005-01-03 12:55:00,1.90868,1.90868,1.90793,1.90831,276200001.0
2005-01-03 13:00:00,1.90827,1.90843,1.90745,1.90753,306899997.0
2005-01-03 13:05:00,1.90751,1.90778,1.90745,1.90757,456000000.0
2005-01-03 13:10:00,1.90787,1.90809,1.90763,1.90768,404799997.0
2005-01-03 13:15:00,1.9077,1.90779,1.90722,1.90745,251900002.0
2005-01-03 13:20:00,1.90741,1.90761,1.90726,1.90748,338700002.0
2005-01-03 13:25:00,1.90777,1.90801,1.9076,1.90765,310500000.0
2005-01-03 13:30:00,1.90757,1.90761,1.90724,1.90729,310900002.0
2005-01-03 13:35:00,1.90732,1.90765,1.90724,1.9075,288500000.0
2005-01-03 13:40:00,1.9077,1.9077,1.90697,1.90733,353400003.0
2005-01-03 13:45:00,1.90732,1.90738,1.9067,1.90687,319600002.0
2005-01-03 13:50:00,1.9069,1.90701,1.90584,1.90584,154400000.0
2005-01-03 13:55:00,1.9059,1.90678,1.90584,1.90678,296300000.0
2005-01-03 14:00:00,1.9068,1.907,1.90616,1.90658,303200001.0
2005-01-03 14:05:00,1.90662,1.90721,1.90627,1.90703,329700001.0
2005-01-03 14:10:00,1.90728,1.90828,1.90718,1.90824,326500000.0
2005-01-03 14:15:00,1.90797,1.90881,1.9073,1.90881,377100001.0
2005-01-03 14:20:00,1.90877,1.90919,1.90849,1.90853,439600006.0
2005-01-03 14:25:00,1.90859,1.90867,1.90757,1.90757,346999996.0
2005-01-03 14:30:00,1.90753,1.90777,1.90692,1.9071,150900001.0
2005-01-03 14:35:00,1.90712,1.90771,1.90698,1.90698,334099998.0
2005-01-03 14:40:00,1.90695,1.90745,1.90671,1.90745,333200001.0
2005-01-03 14:45:00,1.90749,1.90807,1.90744,1.90791,220470000.0
2005-01-03 14:50:00,1.90802,1.90885,1.90796,1.90866,269800000.0
2005-01-03 14:55:00,1.90903,1.9099,1.90902,1.90971,314899996.0
2005-01-03 15:00:00,1.90978,1.91087,1.90978,1.9107,389500000.0
2005-01-03 15:05:00,1.91068,1.91068,1.90941,1.90955,353699998.0
2005-01-03 15:10:00,1.90957,1.90957,1.90884,1.90919,395800000.0
2005-01-03 15:15:00,1.90927,1.90987,1.90912,1.90973,490199996.0
2005-01-03 15:20:00,1.90988,1.9107,1.90898,1.90902,424799999.0
2005-01-03 15:25:00,1.90922,1.90947,1.90897,1.90915,344850003.0
2005-01-03 15:30:00,1.9094,1.91008,1.90925,1.91008,372169997.0
2005-01-03 15:35:00,1.91021,1.9103,1.90732,1.90737,293299999.0
2005-01-03 15:40:00,1.90745,1.90893,1.90742,1.90787,305899997.0
2005-01-03 15:45:00,1.90796,1.90839,1.90688,1.90712,282650000.0
2005-01-03 15:50:00,1.90705,1.9074,1.906,1.90644,365349999.0
2005-01-03 15:55:00,1.90664,1.90706,1.90624,1.90706,340599999.0
2005-01-03 16:00:00,1.90708,1.90709,1.90466,1.90494,489200001.0
2005-01-03 16:05:00,1.90512,1.90512,1.90392,1.90392,411000000.0
2005-01-03 16:10:00,1.90385,1.90385,1.90279,1.90359,305300003.0
2005-01-03 16:15:00,1.90358,1.90444,1.90322,1.9042,283499998.0
2005-01-03 16:20:00,1.90433,1.90518,1.90423,1.90502,284999997.0
2005-01-03 16:25:00,1.90502,1.90532,1.90478,1.905,287799999.0
2005-01-03 16:30:00,1.905,1.9061,1.90498,1.90606,321699999.0
2005-01-03 16:35:00,1.9059,1.90716,1.90544,1.90715,298599997.0
2005-01-03 16:40:00,1.90725,1.9084,1.90725,1.90797,403099997.0
2005-01-03 16:45:00,1.90788,1.90801,1.90761,1.90792,319499997.0
2005-01-03 16:50:00,1.90783,1.90791,1.90714,1.90755,337650003.0
2005-01-03 16:55:00,1.90769,1.90845,1.90749,1.90834,322399999.0
2005-01-03 17:00:00,1.90805,1.90877,1.90686,1.90858,368600001.0
2005-01-03 17:05:00,1.90853,1.90853,1.9071,1.9071,192800001.0
2005-01-03 17:10:00,1.90715,1.90746,1.90668,1.90675,376500002.0
2005-01-03 17:15:00,1.90708,1.9084,1.9067,1.90677,373499997.0
2005-01-03 17:20:00,1.90686,1.90732,1.90585,1.90585,361899998.0
2005-01-03 17:25:00,1.90568,1.90583,1.90525,1.9056,262199996.0
2005-01-03 17:30:00,1.90582,1.90685,1.90576,1.90642,450299999.0
2005-01-03 17:35:00,1.90628,1.90632,1.90577,1.90588,230000001.0
2005-01-03 17:40:00,1.90597,1.90604,1.90528,1.9055,279999998.0
2005-01-03 17:45:00,1.90549,1.90556,1.90414,1.90448,282399995.0
2005-01-03 17:50:00,1.90445,1.90526,1.90382,1.90524,231499998.0
2005-01-03 17:55:00,1.90547,1.90547,1.90277,1.90277,257499998.0
2005-01-03 18:00:00,1.90281,1.90376,1.90262,1.90351,4368799998.0
2005-01-03 18:05:00,1.90361,1.90495,1.90361,1.90395,5442099973.0
2005-01-03 18:10:00,1.90402,1.90427,1.90335,1.90341,3411850000.0
2005-01-03 18:15:00,1.90367,1.9054,1.90356,1.9051,3338299997.0
2005-01-03 18:20:00,1.90526,1.9055,1.9049,1.90514,3181169991.0
2005-01-03 18:25:00,1.90537,1.90643,1.90526,1.90608,3267700011.0
2005-01-03 18:30:00,1.90628,1.90628,1.90478,1.90486,2675399996.0
2005-01-03 18:35:00,1.90484,1.90523,1.90456,1.90465,1167100002.0
2005-01-03 18:40:00,1.90484,1.905,1.9044,1.9044,1528899994.0
2005-01-03 18:45:00,1.90444,1.90447,1.9033,1.90396,931099998.0
2005-01-03 18:50:00,1.9041,1.90499,1.90393,1.90465,1960000005.0
2005-01-03 18:55:00,1.9047,1.90564,1.90463,1.90503,2368699996.0
2005-01-03 19:00:00,1.90508,1.90539,1.90475,1.90498,1718649995.0
2005-01-03 19:05:00,1.90532,1.90541,1.90487,1.90526,1948599991.0
2005-01-03 19:10:00,1.90523,1.90568,1.9051,1.90529,1497650004.0
2005-01-03 19:15:00,1.90543,1.9058,1.90422,1.90422,1364799994.0
2005-01-03 19:20:00,1.90428,1.90463,1.90336,1.90458,1438199996.0
2005-01-03 19:25:00,1.90439,1.90501,1.90404,1.90418,1597369996.0
2005-01-03 19:30:00,1.90417,1.90417,1.90344,1.90344,1696400006.0
2005-01-03 19:35:00,1.90377,1.90378,1.90253,1.90253,1203100003.0
2005-01-03 19:40:00,1.90248,1.90288,1.90136,1.90193,1386200001.0
2005-01-03 19:45:00,1.90183,1.90239,1.90176,1.90231,990100002.0
2005-01-03 19:50:00,1.90247,1.90347,1.90241,1.90347,1040499995.0
2005-01-03 19:55:00,1.90337,1.9039,1.90337,1.90352,1275199998.0
2005-01-03 20:00:00,1.90358,1.90389,1.90347,1.9036,874599995.0
2005-01-03 20:05:00,1.90365,1.90396,1.90361,1.90381,952100000.0
2005-01-03 20:10:00,1.90387,1.90391,1.90345,1.90363,903370004.0
2005-01-03 20:15:00,1.90358,1.90364,1.90137,1.90228,1074700000.0
2005-01-03 20:20:00,1.9022,1.90289,1.9022,1.90271,959449998.0
2005-01-03 20:25:00,1.90282,1.90297,1.90251,1.90261,1821899999.0
2005-01-03 20:30:00,1.90267,1.90274,1.90199,1.9025,2455299997.0
2005-01-03 20:35:00,1.9027,1.9027,1.90204,1.90219,1012400005.0
2005-01-03 20:40:00,1.90218,1.9024,1.90182,1.90182,907299995.0
2005-01-03 20:45:00,1.90181,1.90231,1.90181,1.90203,734899997.0
2005-01-03 20:50:00,1.90198,1.90236,1.90191,1.90217,1929899989.0
2005-01-03 20:55:00,1.9022,1.90222,1.90137,1.90141,2294870003.0
2005-01-03 21:00:00,1.90146,1.90235,1.90114,1.90114,1403750006.0
2005-01-03 21:05:00,1.90114,1.90168,1.90114,1.90133,723900000.0
2005-01-03 21:10:00,1.90165,1.90215,1.90152,1.90188,1015449996.0
2005-01-03 21:15:00,1.90194,1.90249,1.90182,1.90206,726499999.0
2005-01-03 21:20:00,1.9021,1.9023,1.90182,1.90212,965699993.0
2005-01-03 21:25:00,1.90229,1.90292,1.90225,1.90288,582099991.0
2005-01-03 21:30:00,1.90291,1.90382,1.90232,1.90382,902599996.0
2005-01-03 21:35:00,1.90397,1.90421,1.90385,1.90392,463400003.0
2005-01-03 21:40:00,1.90387,1.90483,1.90318,1.90412,518499998.0
2005-01-03 21:45:00,1.90351,1.90408,1.90334,1.90398,561350002.0
2005-01-03 21:50:00,1.90393,1.90481,1.90371,1.90375,360299998.0
2005-01-03 21:55:00,1.90435,1.90462,1.90384,1.90409,817000003.0
2005-01-03 22:00:00,1.90424,1.90459,1.90419,1.9045,799399998.0
2005-01-03 22:05:00,1.90447,1.9045,1.90383,1.90383,294600000.0
2005-01-03 22:10:00,1.90392,1.90403,1.90383,1.9039,429600002.0
2005-01-03 22:15:00,1.90395,1.90412,1.90374,1.9038,725499996.0
2005-01-03 22:20:00,1.90378,1.90453,1.90369,1.90452,400900001.0
2005-01-03 22:25:00,1.90447,1.90449,1.90384,1.90406,513800001.0
2005-01-03 22:30:00,1.90403,1.90403,1.90368,1.90371,643200000.0
2005-01-03 22:35:00,1.9038,1.904,1.90363,1.90363,318499999.0
2005-01-03 22:40:00,1.90385,1.90408,1.90365,1.90366,357899996.0
2005-01-03 22:45:00,1.9038,1.90413,1.90371,1.90413,389199998.0
2005-01-03 22:50:00,1.90415,1.90425,1.90382,1.90398,220100001.0
2005-01-03 22:55:00,1.90411,1.90413,1.90386,1.90398,399399998.0
2005-01-03 23:00:00,1.90401,1.90422,1.90372,1.90396,195199997.0
2005-01-03 23:05:00,1.90402,1.9043,1.904,1.90408,173500001.0
2005-01-03 23:10:00,1.90392,1.90417,1.90375,1.90395,246800001.0
2005-01-03 23:15:00,1.90402,1.90405,1.9039,1.90398,205499998.0
2005-01-03 23:20:00,1.90404,1.90411,1.9035,1.90354,283900000.0
2005-01-03 23:25:00,1.90369,1.90403,1.90358,1.90402,256500001.0
2005-01-03 23:30:00,1.904,1.90411,1.90387,1.90395,314899994.0
2005-01-03 23:35:00,1.90402,1.90417,1.90365,1.90395,398700002.0
2005-01-03 23:40:00,1.904,1.90418,1.90361,1.90367,184150001.0
2005-01-03 23:45:00,1.90382,1.90421,1.9036,1.90389,300650001.0
2005-01-03 23:50:00,1.90401,1.90428,1.90396,1.90412,382300000.0
2005-01-03 23:55:00,1.90423,1.90444,1.9039,1.904,197900001.0
2005-01-04 00:00:00,1.90402,1.90455,1.90402,1.90431,198300000.0
2005-01-04 00:05:00,1.90437,1.9045,1.90408,1.90417,235500000.0
2005-01-04 00:10:00,1.9043,1.9044,1.90405,1.9041,234399998.0
2005-01-04 00:15:00,1.9042,1.90425,1.90402,1.90419,190000002.0
2005-01-04 00:20:00,1.90418,1.90471,1.90418,1.90471,248900000.0
2005-01-04 00:25:00,1.90473,1.90507,1.90473,1.9048,348300001.0
2005-01-04 00:30:00,1.90459,1.90499,1.90439,1.90483,277699997.0
2005-01-04 00:35:00,1.90488,1.90513,1.90488,1.905,231300003.0
2005-01-04 00:40:00,1.90502,1.90544,1.90495,1.9051,268400000.0
2005-01-04 00:45:00,1.90508,1.90535,1.90459,1.90513,262800001.0
2005-01-04 00:50:00,1.905,1.90504,1.90457,1.9049,195500000.0
2005-01-04 00:55:00,1.9048,1.90513,1.90461,1.90499,365800000.0
2005-01-04 01:00:00,1.90457,1.90489,1.90403,1.90403,353700003.0
2005-01-04 01:05:00,1.9041,1.90429,1.90393,1.90397,311200001.0
2005-01-04 01:10:00,1.90397,1.90435,1.9039,1.90414,217300000.0
2005-01-04 01:15:00,1.90403,1.90458,1.90399,1.90439,268600002.0
2005-01-04 01:20:00,1.90445,1.90484,1.90414,1.90481,327300000.0
2005-01-04 01:25:00,1.90482,1.90487,1.90403,1.90408,387100000.0
2005-01-04 01:30:00,1.90413,1.90436,1.904,1.90425,447299999.0
2005-01-04 01:35:00,1.90423,1.90446,1.90404,1.9041,309400001.0
2005-01-04 01:40:00,1.90408,1.90437,1.90401,1.90423,361300001.0
2005-01-04 01:45:00,1.90432,1.90432,1.90386,1.90391,255900001.0
2005-01-04 01:50:00,1.9039,1.90395,1.90361,1.9039,345499994.0
2005-01-04 01:55:00,1.90395,1.9041,1.90377,1.90402,247300000.0
2005-01-04 02:00:00,1.90402,1.9041,1.90391,1.90407,334900002.0
2005-01-04 02:05:00,1.90405,1.90436,1.90404,1.90425,176000001.0
2005-01-04 02:10:00,1.90433,1.90445,1.90395,1.90395,382600000.0
2005-01-04 02:15:00,1.90443,1.90445,1.90409,1.90445,232100001.0
2005-01-04 02:20:00,1.90457,1.905,1.90435,1.90477,310750000.0
2005-01-04 02:25:00,1.90471,1.90503,1.90438,1.9048,238369999.0
2005-01-04 02:30:00,1.90476,1.90508,1.90443,1.90484,310899998.0
2005-01-04 02:35:00,1.90491,1.90511,1.90477,1.90493,397100002.0
2005-01-04 02:40:00,1.90495,1.90517,1.90492,1.90498,322099997.0
2005-01-04 02:45:00,1.90493,1.90508,1.90459,1.90459,401100001.0
2005-01-04 02:50:00,1.90445,1.90445,1.90223,1.90255,252100000.0
2005-01-04 02:55:00,1.90246,1.90341,1.90246,1.90287,258499998.0
2005-01-04 03:00:00,1.90304,1.90382,1.90272,1.90272,470800004.0
2005-01-04 03:05:00,1.90317,1.90317,1.90204,1.9025,242200001.0
2005-01-04 03:10:00,1.90251,1.903,1.90236,1.90289,299599999.0
2005-01-04 03:15:00,1.903,1.90455,1.90275,1.90428,381199999.0
2005-01-04 03:20:00,1.90477,1.90524,1.90347,1.90478,226200001.0
2005-01-04 03:25:00,1.90465,1.905,1.90436,1.90496,246799999.0
2005-01-04 03:30:00,1.90505,1.90505,1.90443,1.90464,326599997.0
2005-01-04 03:35:00,1.90478,1.90505,1.9047,1.90498,305700001.0
2005-01-04 03:40:00,1.9051,1.90533,1.90477,1.90514,380800001.0
2005-01-04 03:45:00,1.90515,1.90527,1.90498,1.90509,304000000.0
2005-01-04 03:50:00,1.90523,1.90621,1.90517,1.90564,405800004.0
2005-01-04 03:55:00,1.90578,1.90622,1.90575,1.90608,358799997.0
2005-01-04 04:00:00,1.90605,1.90609,1.9058,1.90593,267600000.0
2005-01-04 04:05:00,1.90613,1.90627,1.90597,1.90611,404299998.0
2005-01-04 04:10:00,1.90594,1.90594,1.90542,1.90542,182800000.0
2005-01-04 04:15:00,1.90555,1.90566,1.90392,1.9052,352400001.0
2005-01-04 04:20:00,1.90533,1.90547,1.90418,1.90532,230400000.0
2005-01-04 04:25:00,1.90531,1.90552,1.90531,1.90545,278200002.0
2005-01-04 04:30:00,1.90553,1.90555,1.90412,1.90535,359000000.0
2005-01-04 04:35:00,1.9055,1.90599,1.9055,1.9059,208449998.0
2005-01-04 04:40:00,1.90594,1.9064,1.90582,1.90614,333499996.0
2005-01-04 04:45:00,1.90652,1.90675,1.90641,1.90673,313000000.0
2005-01-04 04:50:00,1.90696,1.90751,1.90672,1.90725,358400001.0
2005-01-04 04:55:00,1.90726,1.90763,1.90724,1.90727,270600001.0
2005-01-04 05:00:00,1.90763,1.90803,1.90747,1.90793,342599998.0
2005-01-04 05:05:00,1.908,1.90806,1.90707,1.90707,281899999.0
2005-01-04 05:10:00,1.90712,1.90735,1.90688,1.90688,226300000.0
2005-01-04 05:15:00,1.90715,1.90718,1.90681,1.90686,282200003.0
2005-01-04 05:20:00,1.907,1.90724,1.90691,1.90701,145399999.0
2005-01-04 05:25:00,1.90702,1.90722,1.907,1.90708,220749999.0
2005-01-04 05:30:00,1.9073,1.9074,1.90701,1.9071,295100002.0
2005-01-04 05:35:00,1.90703,1.90725,1.90663,1.90698,376800004.0
2005-01-04 05:40:00,1.9071,1.9071,1.90451,1.90636,347299999.0
2005-01-04 05:45:00,1.90643,1.90677,1.90629,1.90673,233000000.0
2005-01-04 05:50:00,1.90657,1.90722,1.90637,1.90718,282299999.0
2005-01-04 05:55:00,1.9071,1.90743,1.90683,1.90743,319499999.0
2005-01-04 06:00:00,1.90748,1.90769,1.90684,1.90765,268800001.0
2005-01-04 06:05:00,1.9076,1.90773,1.90694,1.90694,213699999.0
2005-01-04 06:10:00,1.9071,1.90754,1.90688,1.90703,405200003.0
2005-01-04 06:15:00,1.90703,1.90739,1.90688,1.90689,401146991.0
2005-01-04 06:20:00,1.90698,1.90708,1.9064,1.90665,310200000.0
2005-01-04 06:25:00,1.90665,1.90675,1.90619,1.90675,166950000.0
2005-01-04 06:30:00,1.90658,1.90725,1.90651,1.90699,387099996.0
2005-01-04 06:35:00,1.90715,1.90716,1.90677,1.90695,443899998.0
2005-01-04 06:40:00,1.90727,1.90735,1.90692,1.90711,243800000.0
2005-01-04 06:45:00,1.90723,1.9077,1.90712,1.90767,412999999.0
2005-01-04 06:50:00,1.90783,1.90783,1.90657,1.90665,274849998.0
2005-01-04 06:55:00,1.90652,1.90652,1.90615,1.90632,159100000.0
2005-01-04 07:00:00,1.90647,1.90728,1.90643,1.90643,391000001.0
2005-01-04 07:05:00,1.9065,1.90739,1.90646,1.90726,307399999.0
2005-01-04 07:10:00,1.90735,1.90778,1.90717,1.90762,320199997.0
2005-01-04 07:15:00,1.90758,1.90785,1.90675,1.90766,347100004.0
2005-01-04 07:20:00,1.90777,1.90799,1.90667,1.90731,369400000.0
2005-01-04 07:25:00,1.90706,1.90732,1.90691,1.9071,244599998.0
2005-01-04 07:30:00,1.90713,1.90753,1.9066,1.90733,338900001.0
2005-01-04 07:35:00,1.9074,1.90755,1.90719,1.90738,339099996.0
2005-01-04 07:40:00,1.90736,1.90764,1.90718,1.90743,253900002.0
2005-01-04 07:45:00,1.90739,1.90759,1.90734,1.90745,261899997.0
2005-01-04 07:50:00,1.9074,1.90757,1.9073,1.90733,164000000.0
2005-01-04 07:55:00,1.9074,1.90748,1.90708,1.90745,145800000.0
2005-01-04 08:00:00,1.90733,1.90747,1.90718,1.90745,299900000.0
2005-01-04 08:05:00,1.90767,1.90767,1.90728,1.90742,242900000.0
2005-01-04 08:10:00,1.9074,1.90745,1.90662,1.90686,367000001.0
2005-01-04 08:15:00,1.90696,1.90721,1.90673,1.90709,288000000.0
2005-01-04 08:20:00,1.90717,1.90717,1.90638,1.90653,407549998.0
2005-01-04 08:25:00,1.90653,1.9066,1.90534,1.90534,302000002.0
2005-01-04 08:30:00,1.90535,1.90585,1.90527,1.90559,414300001.0
2005-01-04 08:35:00,1.9057,1.90587,1.90505,1.90505,243500003.0
2005-01-04 08:40:00,1.90508,1.90508,1.90343,1.90384,454199998.0
2005-01-04 08:45:00,1.9041,1.9041,1.90349,1.90407,344499999.0
2005-01-04 08:50:00,1.90393,1.90417,1.90373,1.9039,259699999.0
2005-01-04 08:55:00,1.90394,1.90412,1.90237,1.90244,234200004.0
2005-01-04 09:00:00,1.90267,1.90279,1.90195,1.90246,255700000.0
2005-01-04 09:05:00,1.90254,1.90313,1.90244,1.90303,252200001.0
2005-01-04 09:10:00,1.90327,1.90388,1.903,1.90343,264000000.0
2005-01-04 09:15:00,1.90341,1.90389,1.90309,1.90363,342200000.0
2005-01-04 09:20:00,1.90358,1.90497,1.90336,1.90463,315800000.0
2005-01-04 09:25:00,1.90458,1.90483,1.9037,1.90383,374700000.0
2005-01-04 09:30:00,1.90387,1.90405,1.9034,1.9034,200250000.0
2005-01-04 09:35:00,1.90344,1.90408,1.90331,1.9038,369100004.0
2005-01-04 09:40:00,1.9039,1.90432,1.90367,1.90412,351600003.0
2005-01-04 09:45:00,1.90386,1.90455,1.90305,1.90431,346599998.0
2005-01-04 09:50:00,1.9045,1.90468,1.90358,1.90404,355399999.0
2005-01-04 09:55:00,1.90406,1.90408,1.90334,1.90407,306399999.0
2005-01-04 10:00:00,1.90388,1.90424,1.90368,1.90411,320500000.0
2005-01-04 10:05:00,1.90425,1.90426,1.90236,1.90253,293400001.0
2005-01-04 10:10:00,1.90257,1.9033,1.90192,1.90328,340700002.0
2005-01-04 10:15:00,1.90338,1.90338,1.90256,1.90329,260899999.0
2005-01-04 10:20:00,1.90336,1.90346,1.9027,1.90331,479900002.0
2005-01-04 10:25:00,1.90329,1.90329,1.90126,1.90255,348900002.0
2005-01-04 10:30:00,1.90252,1.90265,1.90136,1.90252,359400001.0
2005-01-04 10:35:00,1.90237,1.90302,1.9014,1.9014,238600000.0
2005-01-04 10:40:00,1.90148,1.90231,1.90145,1.9017,345900004.0
2005-01-04 10:45:00,1.90165,1.90179,1.90001,1.90077,300800000.0
2005-01-04 10:50:00,1.90108,1.90251,1.90108,1.90164,359800002.0
2005-01-04 10:55:00,1.90142,1.90208,1.90116,1.9018,477499999.0
2005-01-04 11:00:00,1.90187,1.90203,1.90158,1.90179,274800000.0
2005-01-04 11:05:00,1.9019,1.90195,1.90122,1.90178,339500000.0
2005-01-04 11:10:00,1.90192,1.9023,1.90179,1.90179,373299996.0
2005-01-04 11:15:00,1.90182,1.90257,1.89992,1.90224,352399999.0
2005-01-04 11:20:00,1.90235,1.90245,1.90092,1.90106,420100000.0
2005-01-04 11:25:00,1.9009,1.90099,1.89929,1.89944,402600000.0
2005-01-04 11:30:00,1.89957,1.89967,1.8971,1.89786,386500001.0
2005-01-04 11:35:00,1.89783,1.89854,1.89607,1.89628,310500003.0
2005-01-04 11:40:00,1.89618,1.89716,1.89612,1.89706,253050000.0
2005-01-04 11:45:00,1.89727,1.89747,1.89687,1.89743,468200005.0
2005-01-04 11:50:00,1.89748,1.89782,1.89653,1.89655,386199999.0
2005-01-04 11:55:00,1.89698,1.89706,1.89425,1.89462,439599999.0
2005-01-04 12:00:00,1.89478,1.89574,1.89447,1.89447,343300000.0
2005-01-04 12:05:00,1.89448,1.89448,1.89305,1.89354,327399996.0
2005-01-04 12:10:00,1.89338,1.89364,1.89259,1.89296,344800002.0
2005-01-04 12:15:00,1.89291,1.89335,1.89251,1.89264,344300000.0
2005-01-04 12:20:00,1.89297,1.89417,1.89288,1.89411,362399997.0
2005-01-04 12:25:00,1.89402,1.8948,1.8938,1.89422,257899999.0
2005-01-04 12:30:00,1.89456,1.89508,1.89437,1.89492,290600002.0
2005-01-04 12:35:00,1.89502,1.8951,1.89156,1.89406,318600001.0
2005-01-04 12:40:00,1.89452,1.89493,1.89411,1.89429,276700000.0
2005-01-04 12:45:00,1.8944,1.89447,1.89406,1.89406,232500001.0
2005-01-04 12:50:00,1.89409,1.8943,1.89378,1.89402,452299994.0
2005-01-04 12:55:00,1.89402,1.89412,1.89335,1.89399,309400001.0
2005-01-04 13:00:00,1.89433,1.89459,1.894,1.89406,331499998.0
2005-01-04 13:05:00,1.89416,1.89521,1.89416,1.89503,290799998.0
2005-01-04 13:10:00,1.8952,1.89584,1.89513,1.89559,377099999.0
2005-01-04 13:15:00,1.89562,1.89576,1.89532,1.89559,330799999.0
2005-01-04 13:20:00,1.89545,1.89704,1.89455,1.89699,220999998.0
2005-01-04 13:25:00,1.89695,1.89695,1.89605,1.89652,350600000.0
2005-01-04 13:30:00,1.89659,1.89669,1.89601,1.89601,326399997.0
2005-01-04 13:35:00,1.89592,1.89617,1.89558,1.89583,329950001.0
2005-01-04 13:40:00,1.8962,1.8962,1.89534,1.89541,330899998.0
2005-01-04 13:45:00,1.89513,1.89577,1.89477,1.89515,285099999.0
2005-01-04 13:50:00,1.89518,1.89519,1.89477,1.89511,326300001.0
2005-01-04 13:55:00,1.8952,1.89545,1.89234,1.89474,317999999.0
2005-01-04 14:00:00,1.89476,1.89476,1.89325,1.89382,225800000.0
2005-01-04 14:05:00,1.89397,1.8943,1.89355,1.89414,292100001.0
2005-01-04 14:10:00,1.89428,1.89443,1.89337,1.89337,400800001.0
2005-01-04 14:15:00,1.89322,1.89355,1.89302,1.89349,294100001.0
2005-01-04 14:20:00,1.89337,1.89353,1.89306,1.89306,402299999.0
2005-01-04 14:25:00,1.89316,1.89319,1.89203,1.89249,335500000.0
2005-01-04 14:30:00,1.89249,1.89346,1.89182,1.89346,374100000.0
2005-01-04 14:35:00,1.89352,1.89374,1.89247,1.89267,447900003.0
2005-01-04 14:40:00,1.8927,1.89346,1.89196,1.89346,325099999.0
2005-01-04 14:45:00,1.89352,1.89354,1.8924,1.89297,309800000.0
2005-01-04 14:50:00,1.89317,1.89357,1.89309,1.89357,342600000.0
2005-01-04 14:55:00,1.89356,1.89356,1.8925,1.89273,330300003.0
2005-01-04 15:00:00,1.89278,1.89375,1.89278,1.89352,441700002.0
2005-01-04 15:05:00,1.8937,1.89385,1.89301,1.89302,339450003.0
2005-01-04 15:10:00,1.89276,1.89276,1.89192,1.89229,182400000.0
2005-01-04 15:15:00,1.8924,1.89333,1.89197,1.89228,420199998.0
2005-01-04 15:20:00,1.89235,1.89389,1.89235,1.8937,388700002.0
2005-01-04 15:25:00,1.89367,1.89367,1.89116,1.89135,312500001.0
2005-01-04 15:30:00,1.89143,1.89358,1.89143,1.89345,378699999.0
2005-01-04 15:35:00,1.89363,1.89526,1.89319,1.89526,275899999.0
2005-01-04 15:40:00,1.89567,1.8959,1.89468,1.89484,254200001.0
2005-01-04 15:45:00,1.89487,1.89499,1.89318,1.8932,385999998.0
2005-01-04 15:50:00,1.89322,1.89358,1.89256,1.89295,354599995.0
2005-01-04 15:55:00,1.89303,1.8946,1.89294,1.89442,356999998.0
2005-01-04 16:00:00,1.8941,1.8941,1.89212,1.89264,396599996.0
2005-01-04 16:05:00,1.89285,1.89329,1.89167,1.89329,345800001.0
2005-01-04 16:10:00,1.89378,1.89418,1.89304,1.89362,459399999.0
2005-01-04 16:15:00,1.89383,1.89416,1.89299,1.89362,488300002.0
2005-01-04 16:20:00,1.8939,1.89414,1.89351,1.89362,288300000.0
2005-01-04 16:25:00,1.89364,1.89378,1.89319,1.8937,383900003.0
2005-01-04 16:30:00,1.89372,1.89412,1.89328,1.89408,299999997.0
2005-01-04 16:35:00,1.89398,1.89398,1.89327,1.89357,436200000.0
2005-01-04 16:40:00,1.89358,1.89395,1.89335,1.89388,328600000.0
2005-01-04 16:45:00,1.894,1.894,1.89344,1.89344,394900004.0
2005-01-04 16:50:00,1.89345,1.89354,1.89272,1.89296,338600003.0
2005-01-04 16:55:00,1.89281,1.893,1.89209,1.8926,282200000.0
2005-01-04 17:00:00,1.89237,1.89237,1.89034,1.8904,393800002.0
2005-01-04 17:05:00,1.89066,1.89129,1.89021,1.89097,399849994.0
2005-01-04 17:10:00,1.89086,1.89133,1.89012,1.89113,452000001.0
2005-01-04 17:15:00,1.89123,1.89133,1.88846,1.88848,405799995.0
2005-01-04 17:20:00,1.8884,1.88869,1.88669,1.88669,370199998.0
2005-01-04 17:25:00,1.8868,1.8868,1.88521,1.88561,335199996.0
2005-01-04 17:30:00,1.88572,1.887,1.88567,1.88682,367899999.0
2005-01-04 17:35:00,1.88687,1.8875,1.8867,1.88704,449500001.0
2005-01-04 17:40:00,1.8872,1.88746,1.88667,1.88667,301300003.0
2005-01-04 17:45:00,1.88682,1.88755,1.88644,1.88656,220799999.0
2005-01-04 17:50:00,1.88633,1.88633,1.88547,1.88547,366400001.0
2005-01-04 17:55:00,1.88518,1.8855,1.88291,1.88314,480800000.0
2005-01-04 18:00:00,1.88325,1.88345,1.8826,1.88304,4215599987.0
2005-01-04 18:05:00,1.88296,1.88359,1.88253,1.88253,4917069987.0
2005-01-04 18:10:00,1.88234,1.88267,1.88123,1.88215,3447899992.0
2005-01-04 18:15:00,1.88238,1.88359,1.88223,1.88346,3385699992.0
2005-01-04 18:20:00,1.88343,1.88343,1.88176,1.88233,3344700001.0
2005-01-04 18:25:00,1.88252,1.8828,1.88091,1.88097,3258800009.0
2005-01-04 18:30:00,1.88108,1.88142,1.8805,1.88085,2905399994.0
2005-01-04 18:35:00,1.88104,1.88234,1.88095,1.88197,1043899995.0
2005-01-04 18:40:00,1.88212,1.88279,1.88192,1.88243,1366899995.0
2005-01-04 18:45:00,1.88249,1.88333,1.88226,1.88226,1019099999.0
2005-01-04 18:50:00,1.88245,1.88252,1.88172,1.88172,1606599999.0
2005-01-04 18:55:00,1.88199,1.88288,1.88182,1.88288,2614220000.0
2005-01-04 19:00:00,1.88294,1.88342,1.88236,1.88323,1477799994.0
2005-01-04 19:05:00,1.88327,1.88379,1.8831,1.88325,2109746986.0
2005-01-04 19:10:00,1.88335,1.8836,1.88298,1.88337,1469200005.0
2005-01-04 19:15:00,1.88351,1.88478,1.88314,1.88473,1459800001.0
2005-01-04 19:20:00,1.88491,1.88542,1.88461,1.88467,1507599994.0
2005-01-04 19:25:00,1.88458,1.88458,1.88378,1.88399,1847899997.0
2005-01-04 19:30:00,1.8842,1.88443,1.88402,1.88413,1613099993.0
2005-01-04 19:35:00,1.88417,1.88421,1.88344,1.88394,1263199997.0
2005-01-04 19:40:00,1.8838,1.88401,1.88351,1.8837,1494600004.0
2005-01-04 19:45:00,1.88364,1.88364,1.88321,1.88347,1103399999.0
2005-01-04 19:50:00,1.88354,1.88354,1.88206,1.88211,1141200008.0
2005-01-04 19:55:00,1.88205,1.88321,1.88205,1.88304,1206199996.0
2005-01-04 20:00:00,1.88318,1.88357,1.88287,1.88299,914399994.0
2005-01-04 20:05:00,1.88293,1.8833,1.88285,1.88322,949999994.0
2005-01-04 20:10:00,1.88316,1.88338,1.88298,1.88327,781500003.0
2005-01-04 20:15:00,1.8833,1.88352,1.88302,1.88308,936800000.0
2005-01-04 20:20:00,1.88301,1.88344,1.88301,1.88339,1098100002.0
2005-01-04 20:25:00,1.88341,1.88439,1.88338,1.88404,1994999993.0
2005-01-04 20:30:00,1.88393,1.88513,1.88393,1.88498,2324400006.0
2005-01-04 20:35:00,1.88499,1.88523,1.88388,1.885,926600005.0
2005-01-04 20:40:00,1.88504,1.88504,1.88388,1.88413,1026000004.0
2005-01-04 20:45:00,1.88417,1.88429,1.88375,1.88416,860049999.0
2005-01-04 20:50:00,1.88414,1.88425,1.88408,1.88408,1830549997.0
2005-01-04 20:55:00,1.8841,1.88415,1.88252,1.88314,2141449996.0
2005-01-04 21:00:00,1.88348,1.88363,1.88232,1.88235,1451346997.0
2005-01-04 21:05:00,1.88251,1.88303,1.88238,1.88303,678599995.0
2005-01-04 21:10:00,1.88312,1.88335,1.8828,1.88283,978999995.0
2005-01-04 21:15:00,1.88298,1.88379,1.88291,1.88366,673699996.0
2005-01-04 21:20:00,1.88389,1.88423,1.88308,1.88402,1018599999.0
2005-01-04 21:25:00,1.88399,1.88413,1.88387,1.88399,538499998.0
2005-01-04 21:30:00,1.88374,1.88386,1.883,1.883,916499996.0
2005-01-04 21:35:00,1.88289,1.88289,1.88132,1.88132,527999997.0
2005-01-04 21:40:00,1.88127,1.88127,1.87795,1.87821,703200001.0
2005-01-04 21:45:00,1.87822,1.87861,1.87794,1.87835,647300000.0
2005-01-04 21:50:00,1.87855,1.87971,1.87844,1.87927,541199998.0
2005-01-04 21:55:00,1.87939,1.88045,1.87937,1.87958,923599991.0
2005-01-04 22:00:00,1.87968,1.88,1.87945,1.87997,921699996.0
2005-01-04 22:05:00,1.88,1.88,1.87898,1.8798,372599998.0
2005-01-04 22:10:00,1.87992,1.87999,1.87865,1.87966,558100000.0
2005-01-04 22:15:00,1.87965,1.88001,1.87949,1.8799,706900000.0
2005-01-04 22:20:00,1.87998,1.88048,1.87957,1.88036,645200007.0
2005-01-04 22:25:00,1.88038,1.8806,1.8803,1.88036,592900001.0
2005-01-04 22:30:00,1.88035,1.88036,1.87966,1.8797,569400001.0
2005-01-04 22:35:00,1.87983,1.88078,1.87983,1.88078,357699998.0
2005-01-04 22:40:00,1.88065,1.88112,1.88019,1.88092,433199996.0
2005-01-04 22:45:00,1.8812,1.88139,1.88062,1.88091,447399997.0
2005-01-04 22:50:00,1.88097,1.88152,1.88071,1.88115,267099999.0
2005-01-04 22:55:00,1.88093,1.88129,1.88079,1.88095,414299997.0
2005-01-04 23:00:00,1.88079,1.88145,1.88073,1.88113,276799999.0
2005-01-04 23:05:00,1.88123,1.88185,1.88111,1.88167,176349999.0
2005-01-04 23:10:00,1.8816,1.88174,1.88092,1.88157,302049999.0
2005-01-04 23:15:00,1.88153,1.88188,1.88094,1.88187,333300000.0
2005-01-04 23:20:00,1.88192,1.88218,1.88067,1.88218,309199999.0
2005-01-04 23:25:00,1.8822,1.88242,1.88197,1.88233,457999997.0
2005-01-04 23:30:00,1.88248,1.88289,1.88246,1.88274,271600001.0
2005-01-04 23:35:00,1.88255,1.88269,1.88199,1.8825,285500002.0
2005-01-04 23:40:00,1.8828,1.88319,1.88256,1.88319,342099996.0
2005-01-04 23:45:00,1.88327,1.88338,1.88305,1.88314,476600001.0
2005-01-04 23:50:00,1.88322,1.88322,1.88251,1.88258,170999999.0
2005-01-04 23:55:00,1.88265,1.88269,1.882,1.88227,269600002.0
2005-01-05 00:00:00,1.88235,1.88315,1.8821,1.88315,179500001.0
2005-01-05 00:05:00,1.88308,1.88331,1.88261,1.88272,360499997.0
2005-01-05 00:10:00,1.88302,1.88302,1.8824,1.8825,325550001.0
2005-01-05 00:15:00,1.8828,1.8828,1.88207,1.8821,290300002.0
2005-01-05 00:20:00,1.88268,1.88268,1.88218,1.88223,266999999.0
2005-01-05 00:25:00,1.88232,1.88257,1.88201,1.88233,325399997.0
2005-01-05 00:30:00,1.88235,1.88235,1.88175,1.88175,130600001.0
2005-01-05 00:35:00,1.88205,1.88338,1.88183,1.88325,288700000.0
2005-01-05 00:40:00,1.88335,1.88335,1.88307,1.8831,191300001.0
2005-01-05 00:45:00,1.8832,1.88337,1.88265,1.88265,245699999.0
2005-01-05 00:50:00,1.88257,1.88257,1.88156,1.88165,247300000.0
2005-01-05 00:55:00,1.88156,1.88176,1.88138,1.88154,319200000.0
2005-01-05 01:00:00,1.88168,1.88217,1.88144,1.88158,237700001.0
2005-01-05 01:05:00,1.88216,1.88219,1.88157,1.88167,286200002.0
2005-01-05 01:10:00,1.8818,1.88246,1.88162,1.88246,231400001.0
2005-01-05 01:15:00,1.88249,1.88291,1.88224,1.8827,269900000.0
2005-01-05 01:20:00,1.88292,1.88294,1.88176,1.88197,192200001.0
2005-01-05 01:25:00,1.88186,1.88222,1.88154,1.88211,223299999.0
2005-01-05 01:30:00,1.88212,1.88217,1.88155,1.88165,206300000.0
2005-01-05 01:35:00,1.88173,1.88173,1.88137,1.8815,202199997.0
2005-01-05 01:40:00,1.88158,1.88198,1.88147,1.8818,459299996.0
2005-01-05 01:45:00,1.88227,1.88233,1.88169,1.8821,212700001.0
2005-01-05 01:50:00,1.88215,1.88247,1.88194,1.88238,426999998.0
2005-01-05 01:55:00,1.88238,1.88259,1.88174,1.8825,256300001.0
2005-01-05 02:00:00,1.88292,1.88309,1.88276,1.88295,316100001.0
2005-01-05 02:05:00,1.88308,1.88368,1.88308,1.88345,182400002.0
2005-01-05 02:10:00,1.88357,1.88393,1.88351,1.88389,373100003.0
2005-01-05 02:15:00,1.88401,1.88437,1.88383,1.88413,368000001.0
2005-01-05 02:20:00,1.88408,1.88472,1.88387,1.88444,377199997.0
2005-01-05 02:25:00,1.8844,1.88445,1.88403,1.88419,327500000.0
2005-01-05 02:30:00,1.8842,1.88431,1.88382,1.884,275100001.0
2005-01-05 02:35:00,1.88402,1.8843,1.88402,1.88415,293746991.0
2005-01-05 02:40:00,1.88412,1.88428,1.88375,1.88396,265250001.0
2005-01-05 02:45:00,1.88393,1.88398,1.88215,1.88268,258999998.0
2005-01-05 02:50:00,1.88325,1.88332,1.88196,1.88328,243400001.0
2005-01-05 02:55:00,1.8832,1.8832,1.8827,1.88292,327900001.0
2005-01-05 03:00:00,1.88297,1.8837,1.88287,1.88361,293499996.0
2005-01-05 03:05:00,1.88377,1.88418,1.88362,1.88393,342000000.0
2005-01-05 03:10:00,1.88401,1.8842,1.88373,1.8841,165499999.0
2005-01-05 03:15:00,1.88432,1.88454,1.88406,1.88427,355999999.0
2005-01-05 03:20:00,1.88456,1.88456,1.88383,1.8841,359600002.0
2005-01-05 03:25:00,1.88402,1.88411,1.88369,1.88369,320699997.0
2005-01-05 03:30:00,1.8833,1.88357,1.88265,1.88321,370799998.0
2005-01-05 03:35:00,1.88336,1.8837,1.88226,1.88286,266900001.0
2005-01-05 03:40:00,1.883,1.88317,1.8823,1.88286,286400000.0
2005-01-05 03:45:00,1.88283,1.88296,1.88195,1.88213,449700000.0
2005-01-05 03:50:00,1.88243,1.88365,1.88224,1.88357,362300004.0
2005-01-05 03:55:00,1.88367,1.88397,1.88292,1.88397,315999996.0
2005-01-05 04:00:00,1.88387,1.88387,1.88303,1.8832,305499998.0
2005-01-05 04:05:00,1.8832,1.8833,1.88269,1.88293,311700000.0
2005-01-05 04:10:00,1.88274,1.88327,1.88189,1.88312,236199995.0
2005-01-05 04:15:00,1.88322,1.88342,1.88314,1.88314,248499999.0
2005-01-05 04:20:00,1.88315,1.88323,1.88205,1.88205,310949998.0
2005-01-05 04:25:00,1.88207,1.88236,1.88165,1.88224,316750003.0
2005-01-05 04:30:00,1.88227,1.88243,1.8819,1.88213,184300000.0
2005-01-05 04:35:00,1.88208,1.88268,1.88201,1.88265,299900000.0
2005-01-05 04:40:00,1.88265,1.88273,1.88254,1.8826,289500002.0
2005-01-05 04:45:00,1.88266,1.8829,1.88227,1.88286,237300002.0
2005-01-05 04:50:00,1.88307,1.88313,1.88281,1.88313,327999997.0
2005-01-05 04:55:00,1.88325,1.88337,1.88299,1.88305,323200001.0
2005-01-05 05:00:00,1.88312,1.88327,1.883,1.883,272300000.0
2005-01-05 05:05:00,1.88322,1.88324,1.88287,1.88316,291799999.0
2005-01-05 05:10:00,1.88335,1.88388,1.88312,1.88312,416200002.0
2005-01-05 05:15:00,1.88334,1.88342,1.88279,1.88279,293150000.0
2005-01-05 05:20:00,1.88252,1.88258,1.88185,1.88194,319599996.0
2005-01-05 05:25:00,1.88205,1.88242,1.88155,1.88155,204200001.0
2005-01-05 05:30:00,1.88155,1.88186,1.8811,1.88164,271300003.0
2005-01-05 05:35:00,1.88162,1.88225,1.88162,1.88217,260899999.0
2005-01-05 05:40:00,1.8825,1.88288,1.88183,1.8826,165620000.0
2005-01-05 05:45:00,1.88258,1.88271,1.8819,1.88247,198699998.0
2005-01-05 05:50:00,1.8828,1.88281,1.8825,1.88265,273100002.0
2005-01-05 05:55:00,1.88265,1.88315,1.88222,1.8829,272800001.0
2005-01-05 06:00:00,1.88287,1.88325,1.88245,1.88301,274500003.0
2005-01-05 06:05:00,1.88293,1.88297,1.88249,1.88284,273600002.0
2005-01-05 06:10:00,1.88306,1.8832,1.88276,1.88312,263000001.0
2005-01-05 06:15:00,1.88305,1.8838,1.88299,1.88367,429900001.0
2005-01-05 06:20:00,1.88362,1.88394,1.88199,1.88334,459999999.0
2005-01-05 06:25:00,1.88358,1.88367,1.88333,1.8834,146400001.0
2005-01-05 06:30:00,1.88322,1.88358,1.88322,1.88351,396199998.0
2005-01-05 06:35:00,1.88354,1.88364,1.88289,1.88289,217500000.0
2005-01-05 06:40:00,1.88307,1.88322,1.88295,1.883,149500000.0
2005-01-05 06:45:00,1.88296,1.88358,1.88281,1.88314,362600001.0
2005-01-05 06:50:00,1.88322,1.88333,1.88287,1.8832,306300001.0
2005-01-05 06:55:00,1.8831,1.88315,1.88269,1.88292,204500001.0
2005-01-05 07:00:00,1.88309,1.88378,1.88309,1.88363,266100002.0
2005-01-05 07:05:00,1.88364,1.88441,1.88364,1.88417,235600001.0
2005-01-05 07:10:00,1.88415,1.88455,1.88413,1.88432,341500000.0
2005-01-05 07:15:00,1.88458,1.88458,1.88394,1.88408,287500001.0
2005-01-05 07:20:00,1.88408,1.88441,1.884,1.88436,236400000.0
2005-01-05 07:25:00,1.88352,1.88429,1.88184,1.88394,410100001.0
2005-01-05 07:30:00,1.88395,1.884,1.88343,1.88398,245400000.0
2005-01-05 07:35:00,1.88402,1.88402,1.88357,1.88379,303999998.0
2005-01-05 07:40:00,1.88392,1.88446,1.8838,1.88432,380300000.0
2005-01-05 07:45:00,1.8843,1.88437,1.88374,1.88435,253300003.0
2005-01-05 07:50:00,1.884,1.88448,1.88387,1.88424,337600001.0
2005-01-05 07:55:00,1.88443,1.88457,1.88393,1.88422,119099999.0
2005-01-05 08:00:00,1.88418,1.88422,1.88174,1.8825,212899999.0
2005-01-05 08:05:00,1.88283,1.88409,1.88266,1.884,314649999.0
2005-01-05 08:10:00,1.884,1.88505,1.88368,1.88407,333200002.0
2005-01-05 08:15:00,1.88377,1.88377,1.88298,1.88303,266400001.0
2005-01-05 08:20:00,1.88345,1.88387,1.88333,1.88379,417799996.0
2005-01-05 08:25:00,1.88387,1.88453,1.88387,1.88434,353999998.0
2005-01-05 08:30:00,1.88452,1.88461,1.88409,1.88414,333000000.0
2005-01-05 08:35:00,1.88405,1.88434,1.88341,1.88399,175000000.0
2005-01-05 08:40:00,1.8838,1.88408,1.88347,1.88399,375300001.0
2005-01-05 08:45:00,1.88421,1.88469,1.88389,1.88436,308999999.0
2005-01-05 08:50:00,1.88443,1.8845,1.88361,1.88387,333800001.0
2005-01-05 08:55:00,1.88408,1.88447,1.88392,1.88392,244300001.0
2005-01-05 09:00:00,1.88392,1.8843,1.88384,1.88403,295099999.0
2005-01-05 09:05:00,1.88418,1.88418,1.88338,1.88344,374999997.0
2005-01-05 09:10:00,1.88368,1.88381,1.88301,1.8836,304299997.0
2005-01-05 09:15:00,1.8838,1.88419,1.88349,1.88398,339100001.0
2005-01-05 09:20:00,1.8841,1.88446,1.88386,1.88436,458899994.0
2005-01-05 09:25:00,1.88436,1.88436,1.88162,1.88162,311900001.0
2005-01-05 09:30:00,1.88127,1.88127,1.87943,1.87967,442100004.0
2005-01-05 09:35:00,1.87942,1.87955,1.87771,1.87814,334399999.0
2005-01-05 09:40:00,1.8781,1.87981,1.87791,1.87977,366799999.0
2005-01-05 09:45:00,1.87971,1.87989,1.87812,1.87817,309600001.0
2005-01-05 09:50:00,1.87822,1.87891,1.87738,1.8788,374300003.0
2005-01-05 09:55:00,1.87879,1.87967,1.8784,1.87873,264000001.0
2005-01-05 10:00:00,1.87892,1.87913,1.87766,1.87828,321799999.0
2005-01-05 10:05:00,1.87855,1.87979,1.87788,1.87935,463200002.0
2005-01-05 10:10:00,1.87981,1.88056,1.87954,1.88044,365100000.0
2005-01-05 10:15:00,1.88093,1.88165,1.87959,1.88165,444299999.0
2005-01-05 10:20:00,1.88163,1.88177,1.87983,1.88093,521000000.0
2005-01-05 10:25:00,1.88104,1.88104,1.87911,1.87919,353000001.0
2005-01-05 10:30:00,1.87925,1.87954,1.87869,1.87906,340800001.0
2005-01-05 10:35:00,1.8793,1.87974,1.87878,1.8791,281900002.0
2005-01-05 10:40:00,1.87939,1.88061,1.87909,1.88053,391699999.0
2005-01-05 10:45:00,1.88063,1.88081,1.87935,1.88049,342600002.0
2005-01-05 10:50:00,1.88032,1.88034,1.87918,1.87936,286400000.0
2005-01-05 10:55:00,1.87922,1.8796,1.87809,1.87919,491499998.0
2005-01-05 11:00:00,1.87927,1.87975,1.87888,1.8794,276600000.0
2005-01-05 11:05:00,1.87933,1.87933,1.87892,1.87922,332549998.0
2005-01-05 11:10:00,1.87926,1.8796,1.87824,1.8784,261400003.0
2005-01-05 11:15:00,1.87842,1.8792,1.87812,1.87844,298800003.0
2005-01-05 11:20:00,1.87854,1.87952,1.87833,1.87943,376200003.0
2005-01-05 11:25:00,1.87932,1.87944,1.87824,1.87853,260400002.0
2005-01-05 11:30:00,1.8785,1.87934,1.8785,1.87929,309100001.0
2005-01-05 11:35:00,1.87923,1.88094,1.8792,1.87984,302899999.0
2005-01-05 11:40:00,1.87996,1.88078,1.87964,1.87989,406300002.0
2005-01-05 11:45:00,1.87987,1.87987,1.87899,1.879,309000002.0
2005-01-05 11:50:00,1.87917,1.87941,1.87838,1.87838,464700002.0
2005-01-05 11:55:00,1.8788,1.8788,1.87458,1.87489,373000001.0
2005-01-05 12:00:00,1.87481,1.87512,1.87442,1.87502,368800001.0
2005-01-05 12:05:00,1.87527,1.87557,1.87296,1.87309,363799998.0
2005-01-05 12:10:00,1.87333,1.8745,1.87276,1.87437,363700001.0
2005-01-05 12:15:00,1.87445,1.87507,1.87379,1.87404,321199997.0
2005-01-05 12:20:00,1.87427,1.8746,1.874,1.87407,425599995.0
2005-01-05 12:25:00,1.87406,1.87425,1.87392,1.87418,352099999.0
2005-01-05 12:30:00,1.8743,1.8743,1.87328,1.87335,412399999.0
2005-01-05 12:35:00,1.87343,1.87406,1.87325,1.87359,285599999.0
2005-01-05 12:40:00,1.87378,1.87444,1.8732,1.87425,283600002.0
2005-01-05 12:45:00,1.87462,1.8747,1.87324,1.87369,307000002.0
2005-01-05 12:50:00,1.87376,1.87519,1.87313,1.87515,324999998.0
2005-01-05 12:55:00,1.87512,1.87541,1.87403,1.87518,394199997.0
2005-01-05 13:00:00,1.87585,1.87667,1.87495,1.87507,321700000.0
2005-01-05 13:05:00,1.87526,1.87617,1.87526,1.87554,367700000.0
2005-01-05 13:10:00,1.87552,1.87589,1.87486,1.87508,371099997.0
2005-01-05 13:15:00,1.87502,1.8756,1.87455,1.87544,330000001.0
2005-01-05 13:20:00,1.8756,1.87643,1.87551,1.87638,273600000.0
2005-01-05 13:25:00,1.87658,1.87658,1.87515,1.87515,513599998.0
2005-01-05 13:30:00,1.87513,1.87615,1.87512,1.87592,345199999.0
2005-01-05 13:35:00,1.87595,1.87601,1.87481,1.8754,271100000.0
2005-01-05 13:40:00,1.87547,1.87563,1.87512,1.87547,377599999.0
2005-01-05 13:45:00,1.87546,1.87869,1.87538,1.87797,458100001.0
2005-01-05 13:50:00,1.87772,1.8779,1.87664,1.8773,371699997.0
2005-01-05 13:55:00,1.8773,1.87747,1.87641,1.87737,273069997.0
2005-01-05 14:00:00,1.87767,1.87825,1.87739,1.87825,481599999.0
2005-01-05 14:05:00,1.87823,1.87907,1.87809,1.87887,335999998.0
2005-01-05 14:10:00,1.87865,1.87865,1.87684,1.87697,288100001.0
2005-01-05 14:15:00,1.87694,1.87722,1.87627,1.87699,303299999.0
2005-01-05 14:20:00,1.87721,1.87821,1.87721,1.87752,375846992.0
2005-01-05 14:25:00,1.87763,1.87859,1.87753,1.87805,278300000.0
2005-01-05 14:30:00,1.87806,1.87844,1.8777,1.87838,286400000.0
2005-01-05 14:35:00,1.87825,1.87898,1.87745,1.87859,354999999.0
2005-01-05 14:40:00,1.87859,1.8786,1.87798,1.8786,290499996.0
2005-01-05 14:45:00,1.87872,1.87878,1.87787,1.87815,385199998.0
2005-01-05 14:50:00,1.87818,1.8784,1.87795,1.87825,263000002.0
2005-01-05 14:55:00,1.87845,1.87871,1.87831,1.87861,365899998.0
2005-01-05 15:00:00,1.87857,1.87899,1.87851,1.87872,270900003.0
2005-01-05 15:05:00,1.87857,1.87866,1.87726,1.87745,272800001.0
2005-01-05 15:10:00,1.87757,1.87759,1.87557,1.87573,290899999.0
2005-01-05 15:15:00,1.87612,1.87641,1.87506,1.8753,389700001.0
2005-01-05 15:20:00,1.8756,1.8776,1.87507,1.87747,364100000.0
2005-01-05 15:25:00,1.87758,1.87758,1.87645,1.87681,396299999.0
2005-01-05 15:30:00,1.8769,1.87771,1.87619,1.87692,341700002.0
2005-01-05 15:35:00,1.87699,1.87817,1.87667,1.8781,330600005.0
2005-01-05 15:40:00,1.87822,1.88009,1.87787,1.87997,302699997.0
2005-01-05 15:45:00,1.87999,1.88009,1.87834,1.87895,315599999.0
2005-01-05 15:50:00,1.87918,1.87976,1.87893,1.87931,370000005.0
2005-01-05 15:55:00,1.87938,1.88037,1.87912,1.87992,384600001.0
2005-01-05 16:00:00,1.87995,1.8803,1.87964,1.88025,419450002.0
2005-01-05 16:05:00,1.88042,1.88054,1.8796,1.88009,363399996.0
2005-01-05 16:10:00,1.88058,1.88143,1.88008,1.88008,343600000.0
2005-01-05 16:15:00,1.87974,1.8814,1.87915,1.8814,469999997.0
2005-01-05 16:20:00,1.88157,1.88393,1.88128,1.88356,330499996.0
2005-01-05 16:25:00,1.88357,1.88357,1.88237,1.88339,287499999.0
2005-01-05 16:30:00,1.88332,1.8847,1.88324,1.88324,338500003.0
2005-01-05 16:35:00,1.88305,1.88419,1.88305,1.88327,311750002.0
2005-01-05 16:40:00,1.88332,1.88353,1.88276,1.88306,363599993.0
2005-01-05 16:45:00,1.88329,1.88402,1.88326,1.88335,333700000.0
2005-01-05 16:50:00,1.88349,1.88355,1.88295,1.88355,303000001.0
2005-01-05 16:55:00,1.88372,1.88428,1.88321,1.88342,281100001.0
2005-01-05 17:00:00,1.88315,1.88448,1.88215,1.88422,417799999.0
2005-01-05 17:05:00,1.88415,1.88486,1.88355,1.88364,410499995.0
2005-01-05 17:10:00,1.88361,1.88409,1.88316,1.884,422000000.0
2005-01-05 17:15:00,1.88404,1.8852,1.8838,1.88517,383699997.0
2005-01-05 17:20:00,1.88563,1.88699,1.88543,1.88688,443900004.0
2005-01-05 17:25:00,1.8872,1.8872,1.88588,1.88616,381799998.0
2005-01-05 17:30:00,1.88637,1.88813,1.88624,1.88778,423699998.0
2005-01-05 17:35:00,1.88768,1.88786,1.88718,1.88722,305600000.0
2005-01-05 17:40:00,1.88716,1.88763,1.8868,1.88717,373699999.0
2005-01-05 17:45:00,1.88719,1.88779,1.88685,1.88779,300100000.0
2005-01-05 17:50:00,1.88772,1.88785,1.88737,1.88754,325599997.0
2005-01-05 17:55:00,1.88758,1.8881,1.88738,1.88764,326600002.0
2005-01-05 18:00:00,1.88767,1.8884,1.887,1.88832,4360900008.0
2005-01-05 18:05:00,1.88843,1.88927,1.88804,1.88817,5096146976.0
2005-01-05 18:10:00,1.88807,1.88807,1.88727,1.88746,3721769987.0
2005-01-05 18:15:00,1.88766,1.88766,1.88629,1.88651,3446649997.0
2005-01-05 18:20:00,1.88662,1.88821,1.88625,1.88796,3889569997.0
2005-01-05 18:25:00,1.88814,1.88865,1.88682,1.88809,3249069998.0
2005-01-05 18:30:00,1.88807,1.88817,1.88722,1.88808,3044846998.0
2005-01-05 18:35:00,1.88819,1.88899,1.88819,1.88865,1008600005.0
2005-01-05 18:40:00,1.88868,1.88959,1.88841,1.88841,1618549992.0
2005-01-05 18:45:00,1.88856,1.88865,1.88792,1.88826,1298900006.0
2005-01-05 18:50:00,1.88832,1.88861,1.88657,1.88668,1825549995.0
2005-01-05 18:55:00,1.8868,1.88796,1.88674,1.88751,2250200007.0
2005-01-05 19:00:00,1.88769,1.88829,1.88728,1.88815,1466899998.0
2005-01-05 19:05:00,1.88817,1.88817,1.88692,1.88772,2135099998.0
2005-01-05 19:10:00,1.88787,1.88885,1.88779,1.88873,1405200006.0
2005-01-05 19:15:00,1.88872,1.8889,1.88828,1.88847,1231199990.0
2005-01-05 19:20:00,1.8884,1.88859,1.88747,1.88747,1499399994.0
2005-01-05 19:25:00,1.88743,1.88743,1.88589,1.88608,1572950000.0
2005-01-05 19:30:00,1.88608,1.88645,1.88555,1.88599,1363849995.0
2005-01-05 19:35:00,1.88605,1.88607,1.8853,1.88548,1195246996.0
2005-01-05 19:40:00,1.88555,1.88555,1.88397,1.88412,1383400003.0
2005-01-05 19:45:00,1.88412,1.88463,1.88386,1.88414,1071350001.0
2005-01-05 19:50:00,1.88389,1.88454,1.88389,1.8844,939899999.0
2005-01-05 19:55:00,1.88435,1.88511,1.88435,1.88457,1370699992.0
2005-01-05 20:00:00,1.88458,1.88467,1.88404,1.88417,930620006.0
2005-01-05 20:05:00,1.88417,1.88506,1.88399,1.88484,962500004.0
2005-01-05 20:10:00,1.8849,1.88575,1.88482,1.88556,1047500002.0
2005-01-05 20:15:00,1.88547,1.88624,1.88518,1.88578,1038700003.0
2005-01-05 20:20:00,1.88585,1.88585,1.88546,1.8855,1026099999.0
2005-01-05 20:25:00,1.88545,1.88546,1.88463,1.88463,1657999999.0
2005-01-05 20:30:00,1.8846,1.88473,1.88383,1.88418,2414099996.0
2005-01-05 20:35:00,1.88417,1.88433,1.88315,1.88412,827169999.0
2005-01-05 20:40:00,1.88407,1.88494,1.88394,1.88467,987300005.0
2005-01-05 20:45:00,1.8851,1.88514,1.88471,1.88507,850869991.0
2005-01-05 20:50:00,1.88512,1.88522,1.88449,1.88449,1805399997.0
2005-01-05 20:55:00,1.88444,1.88461,1.88397,1.88424,2129099999.0
2005-01-05 21:00:00,1.88434,1.8849,1.88423,1.88427,1432199994.0
2005-01-05 21:05:00,1.88422,1.88444,1.88378,1.88395,715350004.0
2005-01-05 21:10:00,1.88384,1.88419,1.88355,1.88387,1021499999.0
2005-01-05 21:15:00,1.88376,1.8838,1.88256,1.88315,805199998.0
2005-01-05 21:20:00,1.88332,1.88332,1.88209,1.88238,838099997.0
2005-01-05 21:25:00,1.88259,1.88347,1.88178,1.88298,732299994.0
2005-01-05 21:30:00,1.88303,1.88384,1.88299,1.8836,937899998.0
2005-01-05 21:35:00,1.88362,1.884,1.88331,1.88397,542700000.0
2005-01-05 21:40:00,1.88391,1.88512,1.88335,1.88417,699900004.0
2005-01-05 21:45:00,1.88437,1.88472,1.88403,1.8845,484600000.0
2005-01-05 21:50:00,1.8846,1.8849,1.88444,1.88458,497999998.0
2005-01-05 21:55:00,1.88459,1.88499,1.88409,1.88409,895200003.0
2005-01-05 22:00:00,1.88431,1.88447,1.88397,1.88405,861699999.0
2005-01-05 22:05:00,1.88408,1.88453,1.88394,1.88452,400100000.0
2005-01-05 22:10:00,1.88464,1.88464,1.88432,1.88432,366970001.0
2005-01-05 22:15:00,1.88433,1.88433,1.88336,1.88346,813100000.0
2005-01-05 22:20:00,1.88352,1.88416,1.88328,1.88328,671400005.0
2005-01-05 22:25:00,1.88329,1.88338,1.88297,1.88297,585450000.0
2005-01-05 22:30:00,1.88301,1.8834,1.88287,1.88317,664099995.0
2005-01-05 22:35:00,1.88335,1.88335,1.8831,1.8831,221099998.0
2005-01-05 22:40:00,1.8831,1.88341,1.8829,1.88313,396569999.0
2005-01-05 22:45:00,1.88331,1.88336,1.88192,1.88285,296400001.0
2005-01-05 22:50:00,1.88289,1.88306,1.88261,1.88279,253799999.0
2005-01-05 22:55:00,1.88297,1.88304,1.88266,1.88277,471049998.0
2005-01-05 23:00:00,1.88301,1.88358,1.88281,1.88332,347400001.0
2005-01-05 23:05:00,1.88321,1.88353,1.88288,1.88332,215999999.0
2005-01-05 23:10:00,1.88327,1.88341,1.88273,1.88295,305700000.0
2005-01-05 23:15:00,1.88285,1.883,1.8823,1.8823,332000005.0
2005-01-05 23:20:00,1.88238,1.88245,1.88172,1.88241,286499994.0
2005-01-05 23:25:00,1.88253,1.88259,1.88231,1.88246,358399996.0
2005-01-05 23:30:00,1.88252,1.8826,1.88228,1.88257,266699999.0
2005-01-05 23:35:00,1.88242,1.88258,1.88239,1.88247,253300000.0
2005-01-05 23:40:00,1.8824,1.88257,1.88217,1.8824,219850000.0
2005-01-05 23:45:00,1.88228,1.88268,1.8822,1.88257,309500002.0
2005-01-05 23:50:00,1.88266,1.88272,1.88228,1.88245,274200000.0
2005-01-05 23:55:00,1.88262,1.88266,1.8823,1.88249,255799999.0
2005-01-06 00:00:00,1.8825,1.88292,1.88227,1.88287,287300001.0
2005-01-06 00:05:00,1.88292,1.88303,1.8825,1.8825,356899999.0
2005-01-06 00:10:00,1.88267,1.88314,1.88246,1.88277,261100002.0
2005-01-06 00:15:00,1.88275,1.88323,1.88265,1.88287,222300002.0
2005-01-06 00:20:00,1.88301,1.88301,1.88265,1.88281,131800002.0
2005-01-06 00:25:00,1.88289,1.88393,1.88238,1.88386,339399998.0
2005-01-06 00:30:00,1.8842,1.88443,1.88311,1.88322,330299994.0
2005-01-06 00:35:00,1.88355,1.88412,1.88353,1.88381,186499998.0
2005-01-06 00:40:00,1.88437,1.8845,1.88413,1.88439,182899998.0
2005-01-06 00:45:00,1.88432,1.88437,1.88307,1.88418,321200003.0
2005-01-06 00:50:00,1.88444,1.88444,1.88399,1.8842,211399997.0
2005-01-06 00:55:00,1.8841,1.88426,1.88387,1.88402,274850002.0
2005-01-06 01:00:00,1.88404,1.88452,1.88404,1.88436,354299999.0
2005-01-06 01:05:00,1.88447,1.8847,1.8844,1.88458,234700001.0
2005-01-06 01:10:00,1.88465,1.88465,1.8844,1.88447,210399999.0
2005-01-06 01:15:00,1.8844,1.88468,1.88435,1.88464,255800002.0
2005-01-06 01:20:00,1.8846,1.88465,1.88442,1.88452,157500002.0
2005-01-06 01:25:00,1.88452,1.88472,1.88442,1.88469,258399999.0
2005-01-06 01:30:00,1.88474,1.88505,1.88441,1.88449,227100000.0
2005-01-06 01:35:00,1.88442,1.88475,1.88442,1.88475,198100000.0
2005-01-06 01:40:00,1.88452,1.88464,1.88429,1.88464,207600000.0
2005-01-06 01:45:00,1.88451,1.88476,1.88433,1.88475,257400000.0
2005-01-06 01:50:00,1.88465,1.88498,1.88455,1.88476,271000002.0
2005-01-06 01:55:00,1.88483,1.88508,1.88452,1.88467,349600003.0
2005-01-06 02:00:00,1.88468,1.8853,1.88468,1.88503,291899997.0
2005-01-06 02:05:00,1.88507,1.88511,1.88476,1.88479,261400000.0
2005-01-06 02:10:00,1.88492,1.88534,1.88472,1.8852,234300001.0
2005-01-06 02:15:00,1.88523,1.88529,1.88473,1.88482,311299996.0
2005-01-06 02:20:00,1.88478,1.88515,1.88473,1.88498,300549999.0
2005-01-06 02:25:00,1.88493,1.88508,1.88382,1.88478,436400001.0
2005-01-06 02:30:00,1.88474,1.88489,1.88438,1.88447,279300000.0
2005-01-06 02:35:00,1.88458,1.88465,1.8841,1.8841,185100000.0
2005-01-06 02:40:00,1.8841,1.88433,1.88405,1.88433,418199999.0
2005-01-06 02:45:00,1.8844,1.88472,1.88421,1.88472,322250001.0
2005-01-06 02:50:00,1.88469,1.88469,1.88419,1.88419,183249999.0
2005-01-06 02:55:00,1.88398,1.88409,1.88374,1.88374,210400000.0
2005-01-06 03:00:00,1.88371,1.88415,1.88353,1.88413,310699998.0
2005-01-06 03:05:00,1.88402,1.88413,1.8838,1.88393,211600001.0
2005-01-06 03:10:00,1.88397,1.8846,1.88385,1.88457,261699998.0
2005-01-06 03:15:00,1.88456,1.88456,1.88386,1.88401,177599997.0
2005-01-06 03:20:00,1.88407,1.88413,1.88377,1.88396,149100000.0
2005-01-06 03:25:00,1.88388,1.88391,1.88358,1.88378,169999999.0
2005-01-06 03:30:00,1.8838,1.88426,1.88369,1.88408,189200000.0
2005-01-06 03:35:00,1.8841,1.88431,1.88409,1.88422,288799998.0
2005-01-06 03:40:00,1.88434,1.88458,1.88422,1.88446,260300000.0
2005-01-06 03:45:00,1.88442,1.88458,1.88417,1.88432,271200003.0
2005-01-06 03:50:00,1.88432,1.88481,1.88424,1.8846,372100006.0
2005-01-06 03:55:00,1.88467,1.88506,1.88467,1.88506,233599997.0
2005-01-06 04:00:00,1.885,1.88508,1.8848,1.88482,223999999.0
2005-01-06 04:05:00,1.88503,1.8851,1.88465,1.88495,407400003.0
2005-01-06 04:10:00,1.88515,1.88522,1.88486,1.8849,283900001.0
2005-01-06 04:15:00,1.88502,1.88508,1.88481,1.88489,251100000.0
2005-01-06 04:20:00,1.8848,1.88493,1.8847,1.88475,282700000.0
2005-01-06 04:25:00,1.8848,1.88508,1.88463,1.88505,409899998.0
2005-01-06 04:30:00,1.88502,1.88502,1.88451,1.88464,142899998.0
2005-01-06 04:35:00,1.88453,1.8847,1.884,1.88422,328200001.0
2005-01-06 04:40:00,1.88443,1.88485,1.88438,1.88465,224899999.0
2005-01-06 04:45:00,1.88458,1.88491,1.88426,1.88487,336299999.0
2005-01-06 04:50:00,1.88481,1.88485,1.88437,1.88441,120299998.0
2005-01-06 04:55:00,1.8846,1.88464,1.88424,1.88447,309499998.0
2005-01-06 05:00:00,1.88441,1.88457,1.88427,1.8843,271599998.0
2005-01-06 05:05:00,1.88435,1.88437,1.88413,1.88414,181499997.0
2005-01-06 05:10:00,1.8842,1.88443,1.88392,1.88443,238499999.0
2005-01-06 05:15:00,1.88423,1.88438,1.88406,1.88417,229900000.0
2005-01-06 05:20:00,1.88412,1.88439,1.88401,1.88437,345300001.0
2005-01-06 05:25:00,1.88432,1.88453,1.88428,1.88443,182699999.0
2005-01-06 05:30:00,1.88442,1.88484,1.88432,1.88475,386099999.0
2005-01-06 05:35:00,1.8847,1.88515,1.8847,1.88477,238900001.0
2005-01-06 05:40:00,1.88485,1.88491,1.8847,1.88491,276199999.0
2005-01-06 05:45:00,1.88459,1.88459,1.88422,1.8843,156599999.0
2005-01-06 05:50:00,1.88435,1.88448,1.88416,1.88435,231200002.0
2005-01-06 05:55:00,1.8843,1.88435,1.883,1.883,306220000.0
2005-01-06 06:00:00,1.88354,1.8836,1.88303,1.88348,258500001.0
2005-01-06 06:05:00,1.8835,1.8835,1.88259,1.88341,285899998.0
2005-01-06 06:10:00,1.88337,1.88364,1.88329,1.88343,295399998.0
2005-01-06 06:15:00,1.88347,1.88359,1.88319,1.88348,271250002.0
2005-01-06 06:20:00,1.88353,1.88354,1.88323,1.88342,362699992.0
2005-01-06 06:25:00,1.88348,1.88357,1.88328,1.88331,188800000.0
2005-01-06 06:30:00,1.88349,1.88352,1.88325,1.88325,264000000.0
2005-01-06 06:35:00,1.88324,1.88344,1.8832,1.88335,267900001.0
2005-01-06 06:40:00,1.88332,1.8834,1.88298,1.88308,314400000.0
2005-01-06 06:45:00,1.88304,1.88339,1.883,1.88323,330400003.0
2005-01-06 06:50:00,1.88343,1.88347,1.88299,1.88337,243200000.0
2005-01-06 06:55:00,1.88332,1.88344,1.88282,1.88282,295700003.0
2005-01-06 07:00:00,1.88317,1.88336,1.88295,1.88308,236700000.0
2005-01-06 07:05:00,1.88289,1.88305,1.88242,1.88242,294000001.0
2005-01-06 07:10:00,1.88221,1.88238,1.88194,1.88207,343400004.0
2005-01-06 07:15:00,1.88213,1.88251,1.88194,1.88199,253500003.0
2005-01-06 07:20:00,1.88199,1.88243,1.88199,1.8822,398300001.0
2005-01-06 07:25:00,1.88222,1.88233,1.88212,1.88225,186500001.0
2005-01-06 07:30:00,1.88225,1.88278,1.88214,1.88214,263300000.0
2005-01-06 07:35:00,1.88229,1.88251,1.8822,1.88221,329900001.0
2005-01-06 07:40:00,1.88212,1.88241,1.88205,1.88231,284299999.0
2005-01-06 07:45:00,1.8823,1.88257,1.88205,1.8822,233399998.0
2005-01-06 07:50:00,1.8825,1.8829,1.88223,1.88266,360800003.0
2005-01-06 07:55:00,1.88296,1.88347,1.88266,1.88331,391400000.0
2005-01-06 08:00:00,1.88333,1.88345,1.8829,1.88339,290199997.0
2005-01-06 08:05:00,1.88358,1.88358,1.8825,1.88271,313199998.0
2005-01-06 08:10:00,1.88253,1.88321,1.88233,1.88304,271700000.0
2005-01-06 08:15:00,1.8833,1.8833,1.8823,1.88268,267599997.0
2005-01-06 08:20:00,1.8825,1.88255,1.8822,1.88235,226699998.0
2005-01-06 08:25:00,1.88229,1.8824,1.88178,1.88193,329899999.0
2005-01-06 08:30:00,1.88188,1.882,1.88152,1.88185,220099999.0
2005-01-06 08:35:00,1.88208,1.88208,1.88142,1.88142,278199997.0
2005-01-06 08:40:00,1.88133,1.88133,1.88073,1.881,327000001.0
2005-01-06 08:45:00,1.88116,1.8816,1.88045,1.88045,291499997.0
2005-01-06 08:50:00,1.8803,1.88102,1.88015,1.88034,264900002.0
2005-01-06 08:55:00,1.88033,1.88041,1.87986,1.88003,276299999.0
2005-01-06 09:00:00,1.88007,1.8804,1.879,1.87907,434099996.0
2005-01-06 09:05:00,1.87905,1.87937,1.87841,1.87863,342700004.0
2005-01-06 09:10:00,1.87877,1.87891,1.87792,1.87828,322100001.0
2005-01-06 09:15:00,1.87822,1.87915,1.87798,1.87798,405199998.0
2005-01-06 09:20:00,1.87817,1.87904,1.87779,1.87851,361000000.0
2005-01-06 09:25:00,1.87847,1.87909,1.87777,1.87838,346499995.0
2005-01-06 09:30:00,1.87835,1.87846,1.87658,1.87658,195099998.0
2005-01-06 09:35:00,1.87673,1.87678,1.87586,1.87638,358300000.0
2005-01-06 09:40:00,1.87645,1.87728,1.8758,1.87677,388650001.0
2005-01-06 09:45:00,1.8769,1.87743,1.87607,1.87658,402299997.0
2005-01-06 09:50:00,1.87678,1.87808,1.87675,1.87805,428500001.0
2005-01-06 09:55:00,1.87792,1.87944,1.8766,1.87938,316799999.0
2005-01-06 10:00:00,1.8794,1.87986,1.8774,1.87747,299299999.0
2005-01-06 10:05:00,1.87762,1.8792,1.8776,1.87827,331199999.0
2005-01-06 10:10:00,1.87837,1.87871,1.87771,1.87822,353799995.0
2005-01-06 10:15:00,1.87833,1.87889,1.87823,1.87859,306099998.0
2005-01-06 10:20:00,1.87858,1.87891,1.87712,1.87712,378500001.0
2005-01-06 10:25:00,1.87717,1.87729,1.87478,1.87483,338500000.0
2005-01-06 10:30:00,1.8752,1.87655,1.87499,1.87655,366300000.0
2005-01-06 10:35:00,1.87663,1.87691,1.87512,1.87512,273799998.0
2005-01-06 10:40:00,1.87552,1.87574,1.87419,1.87486,320800001.0
2005-01-06 10:45:00,1.87522,1.87545,1.87382,1.87435,308800000.0
2005-01-06 10:50:00,1.87433,1.87451,1.87337,1.87359,354300001.0
2005-01-06 10:55:00,1.87367,1.87603,1.87344,1.87568,498100002.0
2005-01-06 11:00:00,1.87583,1.87622,1.87511,1.8752,320699998.0
2005-01-06 11:05:00,1.87542,1.87544,1.87454,1.87494,392400000.0
2005-01-06 11:10:00,1.87501,1.87617,1.87501,1.87568,292600000.0
2005-01-06 11:15:00,1.87555,1.87566,1.87505,1.87537,305199998.0
2005-01-06 11:20:00,1.87538,1.87563,1.87448,1.87507,335200002.0
2005-01-06 11:25:00,1.87526,1.87652,1.87526,1.87528,225899999.0
2005-01-06 11:30:00,1.87571,1.87571,1.87257,1.87302,303300004.0
2005-01-06 11:35:00,1.8735,1.8748,1.87335,1.87349,481700002.0
2005-01-06 11:40:00,1.87354,1.87377,1.87145,1.87145,356100003.0
2005-01-06 11:45:00,1.8715,1.87194,1.87006,1.87071,354399998.0
2005-01-06 11:50:00,1.87095,1.87184,1.8705,1.87063,395200002.0
2005-01-06 11:55:00,1.87075,1.87174,1.87075,1.87085,403699998.0
2005-01-06 12:00:00,1.87092,1.87189,1.8708,1.8708,393799998.0
2005-01-06 12:05:00,1.87088,1.87188,1.87087,1.87188,329900000.0
2005-01-06 12:10:00,1.87192,1.87234,1.87103,1.87131,266699999.0
2005-01-06 12:15:00,1.87162,1.87192,1.87084,1.87109,457299999.0
2005-01-06 12:20:00,1.87121,1.87209,1.87102,1.87194,450999998.0
2005-01-06 12:25:00,1.8721,1.87302,1.87189,1.87229,296300001.0
2005-01-06 12:30:00,1.8725,1.87253,1.87171,1.87171,394300004.0
2005-01-06 12:35:00,1.87137,1.87145,1.8707,1.8714,216000000.0
2005-01-06 12:40:00,1.87134,1.87149,1.87079,1.87128,363999998.0
2005-01-06 12:45:00,1.87136,1.87151,1.87062,1.87131,406499996.0
2005-01-06 12:50:00,1.87136,1.87136,1.86947,1.87104,384000004.0
2005-01-06 12:55:00,1.87134,1.87147,1.87068,1.87123,303899997.0
2005-01-06 13:00:00,1.87133,1.87155,1.87093,1.87144,354600001.0
2005-01-06 13:05:00,1.87123,1.87123,1.87051,1.87072,292200000.0
2005-01-06 13:10:00,1.87075,1.87089,1.87033,1.87065,378000001.0
2005-01-06 13:15:00,1.87062,1.871,1.87042,1.87056,263400001.0
2005-01-06 13:20:00,1.8706,1.8712,1.87053,1.87095,402300000.0
2005-01-06 13:25:00,1.87124,1.87124,1.87074,1.87074,489299998.0
2005-01-06 13:30:00,1.87085,1.87131,1.87081,1.87114,353999999.0
2005-01-06 13:35:00,1.87122,1.87169,1.87101,1.87149,368700000.0
2005-01-06 13:40:00,1.87153,1.87153,1.87088,1.87097,386100001.0
2005-01-06 13:45:00,1.87088,1.87157,1.87088,1.87157,386099998.0
2005-01-06 13:50:00,1.8716,1.87193,1.87094,1.87143,312250002.0
2005-01-06 13:55:00,1.87154,1.87205,1.87145,1.87189,329200001.0
2005-01-06 14:00:00,1.87189,1.87241,1.87175,1.87195,426800003.0
2005-01-06 14:05:00,1.87197,1.87244,1.87139,1.8715,321299999.0
2005-01-06 14:10:00,1.8716,1.87195,1.87143,1.87194,261100003.0
2005-01-06 14:15:00,1.87185,1.8731,1.87153,1.87273,339600004.0
2005-01-06 14:20:00,1.87256,1.87256,1.87173,1.87186,259400003.0
2005-01-06 14:25:00,1.8717,1.87238,1.87149,1.87191,420000003.0
2005-01-06 14:30:00,1.87204,1.87257,1.87182,1.87237,228500000.0
2005-01-06 14:35:00,1.87238,1.87284,1.87202,1.8728,346200001.0
2005-01-06 14:40:00,1.87287,1.87421,1.87266,1.87395,313600000.0
2005-01-06 14:45:00,1.87398,1.87429,1.8738,1.87413,411900002.0
2005-01-06 14:50:00,1.87433,1.87453,1.87385,1.87398,255700000.0
2005-01-06 14:55:00,1.87407,1.87407,1.87309,1.87381,362200000.0
2005-01-06 15:00:00,1.87382,1.87389,1.87257,1.87295,357399997.0
2005-01-06 15:05:00,1.873,1.87334,1.87269,1.87302,355100001.0
2005-01-06 15:10:00,1.87296,1.87312,1.87255,1.87255,253000002.0
2005-01-06 15:15:00,1.87258,1.87288,1.87137,1.87137,340000001.0
2005-01-06 15:20:00,1.87152,1.87162,1.871,1.87143,356700000.0
2005-01-06 15:25:00,1.87132,1.8719,1.87085,1.87162,322099999.0
2005-01-06 15:30:00,1.87203,1.87343,1.87203,1.87273,395400003.0
2005-01-06 15:35:00,1.87293,1.87339,1.87251,1.87274,379749998.0
2005-01-06 15:40:00,1.87302,1.87412,1.87267,1.87384,422799998.0
2005-01-06 15:45:00,1.87389,1.87445,1.87301,1.8735,384049998.0
2005-01-06 15:50:00,1.87355,1.87358,1.87292,1.87344,379600003.0
2005-01-06 15:55:00,1.87378,1.87379,1.87318,1.87346,365000000.0
2005-01-06 16:00:00,1.87348,1.87428,1.87348,1.87405,422300002.0
2005-01-06 16:05:00,1.87413,1.87543,1.8741,1.87512,331799997.0
2005-01-06 16:10:00,1.87487,1.87556,1.87467,1.87556,383600002.0
2005-01-06 16:15:00,1.87582,1.87738,1.87552,1.87708,280900000.0
2005-01-06 16:20:00,1.87731,1.87766,1.87628,1.8764,271400001.0
2005-01-06 16:25:00,1.87647,1.87655,1.87604,1.87625,308500001.0
2005-01-06 16:30:00,1.87631,1.87658,1.87623,1.87638,354699999.0
2005-01-06 16:35:00,1.8763,1.8772,1.87613,1.87613,380200004.0
2005-01-06 16:40:00,1.87603,1.8767,1.87543,1.87656,263800000.0
2005-01-06 16:45:00,1.87655,1.8774,1.87639,1.87722,417999998.0
2005-01-06 16:50:00,1.87732,1.8784,1.87719,1.87829,364870001.0
2005-01-06 16:55:00,1.87847,1.8786,1.87746,1.87757,477999999.0
2005-01-06 17:00:00,1.87771,1.87844,1.8768,1.87692,315299999.0
2005-01-06 17:05:00,1.87695,1.87708,1.87595,1.87609,334300001.0
2005-01-06 17:10:00,1.87624,1.87668,1.87589,1.87665,448999996.0
2005-01-06 17:15:00,1.87656,1.87687,1.87579,1.87605,333200001.0
2005-01-06 17:20:00,1.87619,1.87645,1.87592,1.87635,336549999.0
2005-01-06 17:25:00,1.87643,1.87643,1.87601,1.87617,317899999.0
2005-01-06 17:30:00,1.87624,1.8768,1.87575,1.87588,340699999.0
2005-01-06 17:35:00,1.87608,1.87701,1.876,1.8766,306149999.0
2005-01-06 17:40:00,1.87673,1.87691,1.87604,1.87617,283600002.0
2005-01-06 17:45:00,1.87628,1.87667,1.87562,1.87611,346899999.0
2005-01-06 17:50:00,1.87611,1.87621,1.87554,1.87573,286399999.0
2005-01-06 17:55:00,1.87585,1.87585,1.87447,1.875,244799999.0
2005-01-06 18:00:00,1.8752,1.87535,1.87359,1.87441,4340300008.0
2005-01-06 18:05:00,1.87461,1.87516,1.87417,1.87476,5001099999.0
2005-01-06 18:10:00,1.87489,1.87612,1.87481,1.8757,3744899984.0
2005-01-06 18:15:00,1.87597,1.87655,1.87584,1.8762,3424150006.0
2005-01-06 18:20:00,1.87618,1.87665,1.87576,1.87638,3254300002.0
2005-01-06 18:25:00,1.87649,1.87737,1.87646,1.87722,3128219991.0
2005-01-06 18:30:00,1.87739,1.87784,1.87664,1.87698,2865999992.0
2005-01-06 18:35:00,1.87714,1.87757,1.87555,1.8757,1130899998.0
2005-01-06 18:40:00,1.87567,1.87567,1.87464,1.87526,1510899993.0
2005-01-06 18:45:00,1.87562,1.87562,1.8747,1.87478,1104049997.0
2005-01-06 18:50:00,1.87482,1.87513,1.87459,1.87484,1796499990.0
2005-01-06 18:55:00,1.87493,1.87537,1.87417,1.87504,2226269989.0
2005-01-06 19:00:00,1.87471,1.87533,1.87416,1.87429,1686499996.0
2005-01-06 19:05:00,1.87429,1.87472,1.87395,1.87433,1825399998.0
2005-01-06 19:10:00,1.87438,1.87557,1.87428,1.87538,1448800002.0
2005-01-06 19:15:00,1.87535,1.87577,1.87503,1.87547,1189000005.0
2005-01-06 19:20:00,1.87545,1.8756,1.87515,1.87529,1571999995.0
2005-01-06 19:25:00,1.87524,1.87555,1.87409,1.8745,1411800000.0
2005-01-06 19:30:00,1.87454,1.87514,1.87439,1.87453,1553900005.0
2005-01-06 19:35:00,1.87478,1.87499,1.87298,1.87332,1439900001.0
2005-01-06 19:40:00,1.87347,1.87349,1.87256,1.87329,1529699993.0
2005-01-06 19:45:00,1.87345,1.87403,1.87342,1.87361,1069869994.0
2005-01-06 19:50:00,1.87371,1.87389,1.87308,1.87343,998200002.0
2005-01-06 19:55:00,1.87332,1.87439,1.87315,1.87413,1383650003.0
2005-01-06 20:00:00,1.87436,1.8747,1.87406,1.87425,839899997.0
2005-01-06 20:05:00,1.87425,1.87439,1.87353,1.874,951400001.0
2005-01-06 20:10:00,1.8739,1.87396,1.87367,1.8737,1001299998.0
2005-01-06 20:15:00,1.87374,1.87487,1.8734,1.87487,850200001.0
2005-01-06 20:20:00,1.8748,1.8749,1.87353,1.87366,1026200001.0
2005-01-06 20:25:00,1.87378,1.8744,1.87367,1.87401,2054400003.0
2005-01-06 20:30:00,1.87395,1.87397,1.8736,1.87373,2354899992.0
2005-01-06 20:35:00,1.87376,1.87376,1.87308,1.8732,847300000.0
2005-01-06 20:40:00,1.87314,1.87317,1.87256,1.87303,1094999999.0
2005-01-06 20:45:00,1.87307,1.87332,1.87288,1.87322,876599998.0
2005-01-06 20:50:00,1.87321,1.87337,1.87289,1.8731,1552399996.0
2005-01-06 20:55:00,1.87311,1.8736,1.87304,1.8732,2284869998.0
2005-01-06 21:00:00,1.87315,1.87417,1.87311,1.87407,1307950002.0
2005-01-06 21:05:00,1.87417,1.87442,1.87305,1.87384,659600001.0
2005-01-06 21:10:00,1.87423,1.87429,1.87273,1.87293,853300003.0
2005-01-06 21:15:00,1.8731,1.87329,1.87259,1.87307,686150000.0
2005-01-06 21:20:00,1.87323,1.87383,1.87308,1.87333,1100999991.0
2005-01-06 21:25:00,1.87344,1.87377,1.8733,1.87351,653799996.0
2005-01-06 21:30:00,1.87322,1.87349,1.87275,1.87289,910399999.0
2005-01-06 21:35:00,1.87295,1.87317,1.87254,1.8727,477600001.0
2005-01-06 21:40:00,1.87276,1.87289,1.87251,1.87258,544900002.0
2005-01-06 21:45:00,1.87285,1.87319,1.87262,1.87286,663399996.0
2005-01-06 21:50:00,1.87288,1.87354,1.87283,1.87307,334799997.0
2005-01-06 21:55:00,1.87308,1.87373,1.87307,1.87352,880900004.0
2005-01-06 22:00:00,1.87374,1.87391,1.87316,1.87363,808000004.0
2005-01-06 22:05:00,1.8735,1.87381,1.87337,1.87373,418199999.0
2005-01-06 22:10:00,1.87385,1.87454,1.87375,1.87442,490800000.0
2005-01-06 22:15:00,1.8746,1.87475,1.87379,1.87444,770569996.0
2005-01-06 22:20:00,1.87448,1.87507,1.87443,1.87443,718499999.0
2005-01-06 22:25:00,1.87446,1.87484,1.87428,1.87465,412000000.0
2005-01-06 22:30:00,1.87466,1.87544,1.87427,1.87532,689599998.0
2005-01-06 22:35:00,1.87536,1.87554,1.8749,1.8749,326800000.0
2005-01-06 22:40:00,1.87484,1.87499,1.87464,1.87481,483299998.0
2005-01-06 22:45:00,1.87476,1.87489,1.87462,1.87483,323200003.0
2005-01-06 22:50:00,1.87487,1.87531,1.87477,1.87496,277000000.0
2005-01-06 22:55:00,1.87495,1.87512,1.87455,1.87458,362500000.0
2005-01-06 23:00:00,1.87455,1.87486,1.87447,1.87474,195600001.0
2005-01-06 23:05:00,1.8747,1.87477,1.87444,1.87469,236749995.0
2005-01-06 23:10:00,1.87473,1.87473,1.87441,1.8747,337300000.0
2005-01-06 23:15:00,1.87466,1.87473,1.8743,1.8743,336599997.0
2005-01-06 23:20:00,1.8743,1.8744,1.8741,1.87432,318150002.0
2005-01-06 23:25:00,1.87428,1.87489,1.87414,1.87489,384399999.0
2005-01-06 23:30:00,1.87488,1.87488,1.87452,1.87453,200150001.0
2005-01-06 23:35:00,1.87457,1.87468,1.87419,1.87421,262000001.0
2005-01-06 23:40:00,1.87437,1.87514,1.87429,1.8751,277199999.0
2005-01-06 23:45:00,1.87516,1.87538,1.87477,1.87477,413000001.0
2005-01-06 23:50:00,1.87482,1.87527,1.87481,1.875,401169996.0
2005-01-06 23:55:00,1.87516,1.87516,1.87497,1.87505,163700001.0
2005-01-07 00:00:00,1.87502,1.87513,1.87463,1.87502,239500000.0
2005-01-07 00:05:00,1.8751,1.87517,1.87461,1.87517,201500002.0
2005-01-07 00:10:00,1.87495,1.87507,1.87466,1.87485,301700003.0
2005-01-07 00:15:00,1.87491,1.87516,1.8748,1.87499,225000000.0
2005-01-07 00:20:00,1.87531,1.87553,1.87458,1.8748,301500000.0
2005-01-07 00:25:00,1.8748,1.87547,1.87458,1.87511,346270000.0
2005-01-07 00:30:00,1.87509,1.87527,1.87505,1.87505,181099999.0
2005-01-07 00:35:00,1.87499,1.87554,1.87485,1.87549,249000003.0
2005-01-07 00:40:00,1.87572,1.87605,1.87519,1.87591,288299998.0
2005-01-07 00:45:00,1.8759,1.87642,1.87521,1.87554,317599998.0
2005-01-07 00:50:00,1.8756,1.87685,1.87536,1.87685,287099998.0
2005-01-07 00:55:00,1.87692,1.87707,1.87617,1.87617,352999999.0
2005-01-07 01:00:00,1.87613,1.87661,1.87613,1.87655,281016991.0
2005-01-07 01:05:00,1.87662,1.87662,1.8761,1.87615,476999995.0
2005-01-07 01:10:00,1.87615,1.8765,1.87608,1.87643,186900000.0
2005-01-07 01:15:00,1.8764,1.87662,1.87623,1.87656,275600001.0
2005-01-07 01:20:00,1.87633,1.87664,1.87615,1.87637,261099997.0
2005-01-07 01:25:00,1.87634,1.87634,1.87568,1.87622,264400002.0
2005-01-07 01:30:00,1.87605,1.87634,1.87595,1.87627,267900002.0
2005-01-07 01:35:00,1.87595,1.87619,1.87548,1.8759,403699999.0
2005-01-07 01:40:00,1.87577,1.87585,1.87527,1.87527,264900001.0
2005-01-07 01:45:00,1.87548,1.87548,1.87502,1.8753,249400000.0
2005-01-07 01:50:00,1.8753,1.87598,1.87517,1.87585,371000002.0
2005-01-07 01:55:00,1.87547,1.87591,1.87546,1.87584,248699999.0
2005-01-07 02:00:00,1.87598,1.87616,1.87575,1.8758,298299997.0
2005-01-07 02:05:00,1.87595,1.8761,1.8755,1.8755,214999999.0
2005-01-07 02:10:00,1.87545,1.87555,1.87529,1.87535,294199997.0
2005-01-07 02:15:00,1.87538,1.87563,1.87524,1.87529,310700001.0
2005-01-07 02:20:00,1.87528,1.87554,1.87504,1.87543,462500002.0
2005-01-07 02:25:00,1.87545,1.87607,1.8754,1.87542,233300001.0
2005-01-07 02:30:00,1.87544,1.87552,1.87513,1.87538,298999999.0
2005-01-07 02:35:00,1.8754,1.87605,1.87528,1.87564,255700000.0
2005-01-07 02:40:00,1.87565,1.87613,1.87521,1.87585,383999994.0
2005-01-07 02:45:00,1.87594,1.87606,1.8754,1.87563,237599999.0
2005-01-07 02:50:00,1.87548,1.8756,1.87527,1.87529,319899998.0
2005-01-07 02:55:00,1.87532,1.87555,1.87518,1.87548,379700001.0
2005-01-07 03:00:00,1.87537,1.87551,1.87508,1.87535,382399999.0
2005-01-07 03:05:00,1.87529,1.8759,1.87518,1.87583,316500002.0
2005-01-07 03:10:00,1.8759,1.87597,1.87561,1.87571,287199999.0
2005-01-07 03:15:00,1.87594,1.87641,1.87592,1.87617,353999998.0
2005-01-07 03:20:00,1.87614,1.87677,1.87614,1.87671,305300000.0
2005-01-07 03:25:00,1.87678,1.87695,1.87583,1.87622,233500000.0
2005-01-07 03:30:00,1.87623,1.87675,1.87606,1.87619,322800000.0
2005-01-07 03:35:00,1.87648,1.87656,1.87597,1.87612,331800001.0
2005-01-07 03:40:00,1.87613,1.8763,1.87589,1.87625,370599997.0
2005-01-07 03:45:00,1.8762,1.87657,1.87593,1.87594,234499999.0
2005-01-07 03:50:00,1.87591,1.87674,1.87591,1.87667,370799999.0
2005-01-07 03:55:00,1.87661,1.87677,1.8764,1.87653,221700001.0
2005-01-07 04:00:00,1.87652,1.87652,1.87597,1.87605,178699999.0
2005-01-07 04:05:00,1.87616,1.87626,1.87585,1.876,421900001.0
2005-01-07 04:10:00,1.87607,1.87608,1.87574,1.87579,256300000.0
2005-01-07 04:15:00,1.87588,1.876,1.8758,1.87592,305499996.0
2005-01-07 04:20:00,1.87575,1.87615,1.87575,1.8761,316200001.0
2005-01-07 04:25:00,1.87606,1.87608,1.87595,1.87605,205700002.0
2005-01-07 04:30:00,1.87597,1.87611,1.87588,1.87605,278399999.0
2005-01-07 04:35:00,1.87595,1.8762,1.87581,1.87583,309399998.0
2005-01-07 04:40:00,1.8757,1.8758,1.87556,1.87573,281700000.0
2005-01-07 04:45:00,1.87592,1.8761,1.87573,1.87595,234100002.0
2005-01-07 04:50:00,1.87592,1.876,1.87539,1.87575,264300002.0
2005-01-07 04:55:00,1.8758,1.8759,1.87557,1.87562,238499996.0
2005-01-07 05:00:00,1.87569,1.87608,1.87569,1.876,197500000.0
2005-01-07 05:05:00,1.87615,1.87615,1.87603,1.8761,118800002.0
2005-01-07 05:10:00,1.87617,1.87657,1.87606,1.87651,378800002.0
2005-01-07 05:15:00,1.87625,1.87655,1.87563,1.87631,302969998.0
2005-01-07 05:20:00,1.87632,1.87645,1.87613,1.87613,219299996.0
2005-01-07 05:25:00,1.87612,1.87623,1.87555,1.87573,342899998.0
2005-01-07 05:30:00,1.87572,1.87615,1.87572,1.87614,313400000.0
2005-01-07 05:35:00,1.8761,1.87641,1.8761,1.87627,188599999.0
2005-01-07 05:40:00,1.87634,1.87705,1.87585,1.87685,280600003.0
2005-01-07 05:45:00,1.877,1.87742,1.877,1.87719,310299998.0
2005-01-07 05:50:00,1.87727,1.87746,1.87668,1.87713,328700002.0
2005-01-07 05:55:00,1.8773,1.87757,1.87728,1.87738,272200000.0
2005-01-07 06:00:00,1.87745,1.87748,1.87732,1.87739,343200002.0
2005-01-07 06:05:00,1.87732,1.87755,1.87731,1.87742,311900000.0
2005-01-07 06:10:00,1.87745,1.87755,1.87709,1.87715,213400000.0
2005-01-07 06:15:00,1.877,1.87727,1.87669,1.87718,311799999.0
2005-01-07 06:20:00,1.87712,1.87757,1.87712,1.87735,345400002.0
2005-01-07 06:25:00,1.87742,1.87759,1.87722,1.87734,190400001.0
2005-01-07 06:30:00,1.8773,1.87746,1.87725,1.87736,236600001.0
2005-01-07 06:35:00,1.8775,1.87757,1.87691,1.87732,331099996.0
2005-01-07 06:40:00,1.87753,1.87829,1.87746,1.87809,344099999.0
2005-01-07 06:45:00,1.87832,1.87871,1.8781,1.87838,355999999.0
2005-01-07 06:50:00,1.87845,1.87858,1.87782,1.87858,297499997.0
2005-01-07 06:55:00,1.87861,1.87867,1.87684,1.87808,281499999.0
2005-01-07 07:00:00,1.87765,1.87841,1.87765,1.87834,278399996.0
2005-01-07 07:05:00,1.87832,1.87879,1.87832,1.87872,332199998.0
2005-01-07 07:10:00,1.87869,1.87903,1.87853,1.87875,433800000.0
2005-01-07 07:15:00,1.87882,1.87898,1.87835,1.87849,356299998.0
2005-01-07 07:20:00,1.8786,1.87899,1.87839,1.87888,316800003.0
2005-01-07 07:25:00,1.87899,1.87934,1.87853,1.8792,361700000.0
2005-01-07 07:30:00,1.87926,1.87928,1.87835,1.87835,270299997.0
2005-01-07 07:35:00,1.87827,1.87832,1.87627,1.87814,297900002.0
2005-01-07 07:40:00,1.87814,1.87828,1.87733,1.8778,326870001.0
2005-01-07 07:45:00,1.87775,1.87816,1.87758,1.87791,249400003.0
2005-01-07 07:50:00,1.87783,1.87815,1.87755,1.87793,332100003.0
2005-01-07 07:55:00,1.87802,1.87815,1.87736,1.87798,216799999.0
2005-01-07 08:00:00,1.87792,1.87816,1.87729,1.87751,395299999.0
2005-01-07 08:05:00,1.87775,1.87785,1.87747,1.87768,356700000.0
2005-01-07 08:10:00,1.87761,1.87791,1.87753,1.87775,430300004.0
2005-01-07 08:15:00,1.87781,1.87781,1.87754,1.87781,217650000.0
2005-01-07 08:20:00,1.87785,1.87794,1.87747,1.87771,155499999.0
2005-01-07 08:25:00,1.87767,1.87775,1.87646,1.87651,377900000.0
2005-01-07 08:30:00,1.87653,1.87653,1.87615,1.8764,194800001.0
2005-01-07 08:35:00,1.87638,1.87651,1.87554,1.87603,215300000.0
2005-01-07 08:40:00,1.87601,1.87659,1.87601,1.87639,360000001.0
2005-01-07 08:45:00,1.87648,1.87683,1.87635,1.87677,327070004.0
2005-01-07 08:50:00,1.87686,1.87691,1.87544,1.87549,267099999.0
2005-01-07 08:55:00,1.87555,1.87685,1.87555,1.87681,341700000.0
2005-01-07 09:00:00,1.87695,1.87762,1.87662,1.87715,439500000.0
2005-01-07 09:05:00,1.87715,1.87719,1.87686,1.87707,343899996.0
2005-01-07 09:10:00,1.87719,1.87788,1.87712,1.87741,401499997.0
2005-01-07 09:15:00,1.87755,1.87786,1.87732,1.87732,484700004.0
2005-01-07 09:20:00,1.87733,1.87761,1.8771,1.87712,212899998.0
2005-01-07 09:25:00,1.87701,1.87711,1.87616,1.87618,386500000.0
2005-01-07 09:30:00,1.87607,1.8762,1.87543,1.87616,386400003.0
2005-01-07 09:35:00,1.87636,1.87729,1.87572,1.87728,249199999.0
2005-01-07 09:40:00,1.8774,1.87789,1.87714,1.87756,291500002.0
2005-01-07 09:45:00,1.87753,1.87772,1.87693,1.8775,351399998.0
2005-01-07 09:50:00,1.87753,1.87764,1.87694,1.87744,325800001.0
2005-01-07 09:55:00,1.87735,1.87859,1.87711,1.87819,365199999.0
2005-01-07 10:00:00,1.87855,1.87995,1.87855,1.87872,282699998.0
2005-01-07 10:05:00,1.87875,1.87929,1.87875,1.87904,250899997.0
2005-01-07 10:10:00,1.87908,1.87949,1.87803,1.8784,298499998.0
2005-01-07 10:15:00,1.87862,1.87864,1.87776,1.87815,288549999.0
2005-01-07 10:20:00,1.87807,1.87851,1.87784,1.87812,297499999.0
2005-01-07 10:25:00,1.87813,1.87842,1.87713,1.87717,273799998.0
2005-01-07 10:30:00,1.87751,1.87776,1.87696,1.877,276150001.0
2005-01-07 10:35:00,1.87708,1.87748,1.87706,1.87714,396599997.0
2005-01-07 10:40:00,1.87762,1.87831,1.87737,1.87814,238699999.0
2005-01-07 10:45:00,1.87805,1.8784,1.87746,1.87751,333099999.0
2005-01-07 10:50:00,1.87759,1.87779,1.87721,1.87755,336299999.0
2005-01-07 10:55:00,1.87766,1.8783,1.87739,1.87818,345500001.0
2005-01-07 11:00:00,1.87835,1.8802,1.87825,1.87996,476300002.0
2005-01-07 11:05:00,1.88075,1.88262,1.88037,1.88146,424799995.0
2005-01-07 11:10:00,1.88192,1.88237,1.88146,1.88149,228399999.0
2005-01-07 11:15:00,1.88155,1.88172,1.881,1.881,233700000.0
2005-01-07 11:20:00,1.88082,1.8817,1.88051,1.88122,270999998.0
2005-01-07 11:25:00,1.88112,1.88163,1.88108,1.88119,382499999.0
2005-01-07 11:30:00,1.88126,1.88126,1.88083,1.88112,569499997.0
2005-01-07 11:35:00,1.88125,1.88173,1.88117,1.88154,309300004.0
2005-01-07 11:40:00,1.88147,1.88189,1.88143,1.8816,247800001.0
2005-01-07 11:45:00,1.88157,1.88229,1.88107,1.88214,386400005.0
2005-01-07 11:50:00,1.88212,1.8827,1.88196,1.8821,429500004.0
2005-01-07 11:55:00,1.88219,1.88219,1.88175,1.8818,371900000.0
2005-01-07 12:00:00,1.8817,1.88195,1.88108,1.88112,409400003.0
2005-01-07 12:05:00,1.88142,1.88177,1.88106,1.8816,388300004.0
2005-01-07 12:10:00,1.88173,1.88247,1.88169,1.88217,337700002.0
2005-01-07 12:15:00,1.88218,1.88274,1.88197,1.88268,303899997.0
2005-01-07 12:20:00,1.88276,1.88365,1.88227,1.88327,357750000.0
2005-01-07 12:25:00,1.88315,1.88324,1.88195,1.88203,337999999.0
2005-01-07 12:30:00,1.88205,1.88347,1.88204,1.88319,400799996.0
2005-01-07 12:35:00,1.88315,1.88329,1.88269,1.88321,321000001.0
2005-01-07 12:40:00,1.88349,1.88412,1.88304,1.88318,382600001.0
2005-01-07 12:45:00,1.88327,1.88329,1.88183,1.88186,245500002.0
2005-01-07 12:50:00,1.88213,1.8824,1.88199,1.88239,291800000.0
2005-01-07 12:55:00,1.88255,1.88306,1.8823,1.88288,342800000.0
2005-01-07 13:00:00,1.88283,1.88322,1.88196,1.88196,362899996.0
2005-01-07 13:05:00,1.88228,1.8824,1.88099,1.88105,291700001.0
2005-01-07 13:10:00,1.88108,1.88176,1.88107,1.88164,294800002.0
2005-01-07 13:15:00,1.8816,1.88234,1.88156,1.88234,348900000.0
2005-01-07 13:20:00,1.8823,1.88235,1.88147,1.88155,254900000.0
2005-01-07 13:25:00,1.88168,1.88168,1.88105,1.88111,347000000.0
2005-01-07 13:30:00,1.8811,1.88119,1.87889,1.87889,461699996.0
2005-01-07 13:35:00,1.87938,1.88048,1.87932,1.87997,392100000.0
2005-01-07 13:40:00,1.87996,1.88033,1.87941,1.88017,410050001.0
2005-01-07 13:45:00,1.88013,1.88033,1.87956,1.87959,330600001.0
2005-01-07 13:50:00,1.87956,1.87968,1.87899,1.87968,273799999.0
2005-01-07 13:55:00,1.87964,1.88046,1.87946,1.88029,320700000.0
2005-01-07 14:00:00,1.88046,1.8805,1.87999,1.88007,363000001.0
2005-01-07 14:05:00,1.8802,1.88046,1.87983,1.87994,240400000.0
2005-01-07 14:10:00,1.88003,1.88103,1.87991,1.88068,387899999.0
2005-01-07 14:15:00,1.88065,1.88104,1.88055,1.88091,231500003.0
2005-01-07 14:20:00,1.88067,1.88075,1.88022,1.88025,407500003.0
2005-01-07 14:25:00,1.88041,1.88041,1.88001,1.8801,341699999.0
2005-01-07 14:30:00,1.88025,1.88037,1.87984,1.87997,339299996.0
2005-01-07 14:35:00,1.87998,1.88029,1.8798,1.87984,378800000.0
2005-01-07 14:40:00,1.87988,1.88007,1.87975,1.87993,390900001.0
2005-01-07 14:45:00,1.87978,1.88009,1.87972,1.87977,317500001.0
2005-01-07 14:50:00,1.8799,1.88025,1.87928,1.88,339399997.0
2005-01-07 14:55:00,1.88005,1.88008,1.87899,1.87899,333299998.0
2005-01-07 15:00:00,1.87913,1.87936,1.87857,1.87857,359899996.0
2005-01-07 15:05:00,1.87877,1.8795,1.87828,1.87845,291900001.0
2005-01-07 15:10:00,1.8785,1.87895,1.87797,1.87797,343800001.0
2005-01-07 15:15:00,1.87755,1.87874,1.87722,1.8785,353600001.0
2005-01-07 15:20:00,1.87877,1.879,1.87633,1.87728,392199999.0
2005-01-07 15:25:00,1.87689,1.87897,1.87601,1.87601,419300001.0
2005-01-07 15:30:00,1.87805,1.88096,1.87561,1.87869,358699998.0
2005-01-07 15:35:00,1.87833,1.88064,1.87832,1.88026,327599997.0
2005-01-07 15:40:00,1.88147,1.88416,1.88131,1.88294,297499997.0
2005-01-07 15:45:00,1.88265,1.88298,1.88167,1.88286,394000003.0
2005-01-07 15:50:00,1.88255,1.88399,1.88226,1.8829,295100003.0
2005-01-07 15:55:00,1.88253,1.88262,1.88138,1.8823,322000001.0
2005-01-07 16:00:00,1.88275,1.88381,1.88275,1.88316,403300000.0
2005-01-07 16:05:00,1.88325,1.88508,1.88307,1.88458,451900004.0
2005-01-07 16:10:00,1.885,1.88552,1.8846,1.88466,320500003.0
2005-01-07 16:15:00,1.88442,1.88573,1.88442,1.88528,373700002.0
2005-01-07 16:20:00,1.88539,1.88549,1.88415,1.88458,296000000.0
2005-01-07 16:25:00,1.88449,1.88566,1.88424,1.88566,205300000.0
2005-01-07 16:30:00,1.88553,1.88575,1.88488,1.88537,295050002.0
2005-01-07 16:35:00,1.8854,1.8854,1.88365,1.88391,324800000.0
2005-01-07 16:40:00,1.88403,1.88427,1.88357,1.88405,460399996.0
2005-01-07 16:45:00,1.88397,1.88397,1.88088,1.88098,298299996.0
2005-01-07 16:50:00,1.88089,1.88216,1.88089,1.8819,395000001.0
2005-01-07 16:55:00,1.882,1.88272,1.88169,1.88242,348200000.0
2005-01-07 17:00:00,1.88231,1.88231,1.87999,1.88032,364200001.0
2005-01-07 17:05:00,1.88048,1.88065,1.87551,1.87804,329100004.0
2005-01-07 17:10:00,1.87797,1.87979,1.87797,1.8785,410399997.0
2005-01-07 17:15:00,1.87866,1.88071,1.87864,1.87963,273999999.0
2005-01-07 17:20:00,1.8795,1.8795,1.87339,1.87339,384200000.0
2005-01-07 17:25:00,1.87358,1.87389,1.87159,1.8737,277000000.0
2005-01-07 17:30:00,1.87412,1.87508,1.87338,1.87353,443299996.0
2005-01-07 17:35:00,1.87383,1.87383,1.8707,1.8715,358699998.0
2005-01-07 17:40:00,1.87132,1.87205,1.86988,1.87045,389100003.0
2005-01-07 17:45:00,1.87052,1.87119,1.86912,1.87082,333599999.0
2005-01-07 17:50:00,1.87106,1.87151,1.86845,1.86854,260500001.0
2005-01-07 17:55:00,1.86845,1.86863,1.86716,1.86768,367550001.0
2005-01-07 18:00:00,1.86767,1.86885,1.86742,1.86873,4175300004.0
2005-01-07 18:05:00,1.8688,1.87127,1.8688,1.87069,5001199984.0
2005-01-07 18:10:00,1.87087,1.87147,1.87049,1.8713,3471599986.0
2005-01-07 18:15:00,1.8715,1.87326,1.87133,1.87244,3411699989.0
2005-01-07 18:20:00,1.8724,1.8724,1.87133,1.87169,3420799987.0
2005-01-07 18:25:00,1.87164,1.87178,1.87026,1.87045,3144750000.0
2005-01-07 18:30:00,1.87058,1.87109,1.87009,1.87038,2905900005.0
2005-01-07 18:35:00,1.87081,1.87097,1.86934,1.86989,1002549995.0
2005-01-07 18:40:00,1.87001,1.87019,1.86946,1.86985,1307649999.0
2005-01-07 18:45:00,1.86986,1.87,1.86737,1.86758,1044246993.0
2005-01-07 18:50:00,1.86749,1.86913,1.86696,1.86902,1648499996.0
2005-01-07 18:55:00,1.86922,1.86994,1.86896,1.8691,2321500006.0
2005-01-07 19:00:00,1.86923,1.86957,1.86818,1.86818,1631700004.0
2005-01-07 19:05:00,1.86822,1.87021,1.8676,1.8676,2034849996.0
2005-01-07 19:10:00,1.86743,1.86755,1.86655,1.86664,1361800003.0
2005-01-07 19:15:00,1.86669,1.86699,1.86589,1.86672,1290500000.0
2005-01-07 19:20:00,1.86665,1.86675,1.86602,1.86653,1504400006.0
2005-01-07 19:25:00,1.86653,1.86701,1.865,1.865,1756949998.0
2005-01-07 19:30:00,1.86513,1.86642,1.86432,1.86616,1588100004.0
2005-01-07 19:35:00,1.86675,1.86759,1.86618,1.8668,1353000000.0
2005-01-07 19:40:00,1.86678,1.86705,1.86568,1.86648,1263799996.0
2005-01-07 19:45:00,1.86661,1.86674,1.86578,1.86613,1079647004.0
2005-01-07 19:50:00,1.86645,1.86662,1.86587,1.8659,1079600004.0
2005-01-07 19:55:00,1.86576,1.86605,1.86546,1.86546,1217499999.0
2005-01-07 20:00:00,1.86554,1.86595,1.86497,1.8655,847149997.0
2005-01-07 20:05:00,1.86557,1.86702,1.86557,1.86685,1099299999.0
2005-01-07 20:10:00,1.86711,1.86777,1.86707,1.8676,874100001.0
2005-01-07 20:15:00,1.8681,1.86985,1.86785,1.8685,936270004.0
2005-01-07 20:20:00,1.8687,1.87076,1.86869,1.86947,902300007.0
2005-01-07 20:25:00,1.8695,1.86977,1.86903,1.86913,1460500006.0
2005-01-07 20:30:00,1.86908,1.86913,1.86853,1.86862,2515099999.0
2005-01-07 20:35:00,1.86858,1.86904,1.86855,1.86892,1025800004.0
2005-01-07 20:40:00,1.86926,1.86926,1.86888,1.86888,953700003.0
2005-01-07 20:45:00,1.86892,1.86994,1.86882,1.86994,1014899998.0
2005-01-07 20:50:00,1.86953,1.87014,1.86932,1.86979,1835599995.0
2005-01-07 20:55:00,1.86997,1.86997,1.86898,1.86913,2321799992.0
2005-01-07 21:00:00,1.86913,1.87075,1.86903,1.87033,1428000003.0
2005-01-07 21:05:00,1.87045,1.87061,1.8703,1.87032,777600006.0
2005-01-07 21:10:00,1.87045,1.87084,1.87039,1.87042,800099992.0
2005-01-07 21:15:00,1.87048,1.87063,1.87014,1.87041,637400006.0
2005-01-07 21:20:00,1.87051,1.87107,1.87024,1.87101,857700000.0
2005-01-07 21:25:00,1.87101,1.87135,1.87045,1.8711,574999995.0
2005-01-07 21:30:00,1.8713,1.87182,1.87109,1.87153,874500001.0
2005-01-07 21:35:00,1.87163,1.87251,1.87137,1.87225,530350003.0
2005-01-07 21:40:00,1.8726,1.87296,1.87178,1.87193,678600002.0
2005-01-07 21:45:00,1.87206,1.87215,1.87161,1.87198,796199995.0
2005-01-07 21:50:00,1.87198,1.87199,1.87089,1.87089,396700004.0
2005-01-07 21:55:00,1.87104,1.87115,1.87002,1.87002,928300000.0
2005-01-07 22:00:00,1.87015,1.87015,1.86911,1.86921,905600002.0
2005-01-07 22:05:00,1.86907,1.86963,1.8682,1.86828,447199998.0
2005-01-07 22:10:00,1.86833,1.86833,1.86703,1.86703,377700000.0
2005-01-07 22:15:00,1.86712,1.8681,1.86687,1.86801,806100001.0
2005-01-07 22:20:00,1.86814,1.86917,1.86791,1.86892,476400002.0
2005-01-07 22:25:00,1.86888,1.86939,1.86759,1.86833,612400001.0
2005-01-07 22:30:00,1.8683,1.8683,1.86636,1.86636,487200000.0
2005-01-07 22:35:00,1.86655,1.86752,1.86655,1.86705,356799997.0
2005-01-07 22:40:00,1.86714,1.86793,1.86712,1.86738,322669997.0
2005-01-07 22:45:00,1.8674,1.8681,1.8674,1.86796,347500005.0
2005-01-07 22:50:00,1.86805,1.86817,1.86759,1.86817,249499999.0
2005-01-07 22:55:00,1.86827,1.86849,1.86809,1.86828,269700000.0
2005-01-07 23:00:00,1.8684,1.86905,1.86819,1.86905,242399998.0
2005-01-07 23:05:00,1.86916,1.86945,1.8691,1.86934,135500001.0
2005-01-07 23:10:00,1.86938,1.86989,1.86903,1.86972,263800001.0
2005-01-07 23:15:00,1.86967,1.86987,1.86924,1.86936,303200000.0
2005-01-07 23:20:00,1.86957,1.86976,1.86926,1.86955,234599999.0
2005-01-07 23:25:00,1.8694,1.86988,1.86934,1.86974,266200002.0
2005-01-07 23:30:00,1.86964,1.8701,1.86955,1.87,345399999.0
2005-01-07 23:35:00,1.87,1.87029,1.86997,1.87025,384899997.0
2005-01-07 23:40:00,1.87022,1.87048,1.87013,1.87032,258999997.0
2005-01-07 23:45:00,1.8704,1.87071,1.87034,1.87057,304999998.0
2005-01-07 23:50:00,1.87068,1.87122,1.87065,1.87122,367799999.0
2005-01-07 23:55:00,1.87122,1.87129,1.87069,1.87069,442099996.0
2005-01-10 00:00:00,1.8702,1.8702,1.8699,1.8699,102900000.0
2005-01-10 00:05:00,1.87,1.8704,1.87,1.87,137200000.0
2005-01-10 00:10:00,1.8702,1.8702,1.8702,1.8702,34300000.0
2005-01-10 00:15:00,1.8703,1.8704,1.8697,1.87,171500000.0
2005-01-10 00:20:00,1.8699,1.87,1.8699,1.8699,102900000.0
2005-01-10 00:25:00,1.87,1.8702,1.8695,1.8702,171500000.0
2005-01-10 00:30:00,1.87,1.8703,1.8699,1.8703,137200000.0
2005-01-10 00:40:00,1.8704,1.8704,1.8702,1.8702,68600000.0
2005-01-10 00:45:00,1.8703,1.8706,1.8699,1.8704,137200000.0
2005-01-10 00:50:00,1.8704,1.8713,1.8704,1.8708,171500000.0
2005-01-10 00:55:00,1.871,1.8714,1.871,1.8711,171500000.0
2005-01-10 01:00:00,1.8714,1.8717,1.8714,1.8717,137200000.0
2005-01-10 01:05:00,1.8716,1.8717,1.8715,1.8717,137200000.0
2005-01-10 01:10:00,1.8717,1.8717,1.8716,1.8717,102900000.0
2005-01-10 01:15:00,1.8718,1.872,1.8717,1.8718,171500000.0
2005-01-10 01:20:00,1.8717,1.8718,1.8716,1.8718,137200000.0
2005-01-10 01:25:00,1.8715,1.8717,1.8711,1.8711,137200000.0
2005-01-10 01:30:00,1.8711,1.8711,1.8707,1.8711,137200000.0
2005-01-10 01:35:00,1.871,1.8714,1.8709,1.8712,137200000.0
2005-01-10 01:40:00,1.8713,1.8715,1.8712,1.8714,137200000.0
2005-01-10 01:45:00,1.8715,1.8715,1.8715,1.8715,34300000.0
2005-01-10 01:50:00,1.8717,1.8717,1.8715,1.8715,137200000.0
2005-01-10 01:55:00,1.8714,1.8716,1.8712,1.8714,137200000.0
2005-01-10 02:00:00,1.87129,1.87152,1.8711,1.8714,216149998.0
2005-01-10 02:05:00,1.87142,1.87151,1.87137,1.87149,207899999.0
2005-01-10 02:10:00,1.87161,1.87162,1.87143,1.87156,294600002.0
2005-01-10 02:15:00,1.87168,1.87183,1.87153,1.87164,261700000.0
2005-01-10 02:20:00,1.87165,1.87175,1.87142,1.87142,300099999.0
2005-01-10 02:25:00,1.87108,1.87137,1.8706,1.87097,284600001.0
2005-01-10 02:30:00,1.87099,1.87102,1.8698,1.87086,213100000.0
2005-01-10 02:35:00,1.87093,1.87124,1.8708,1.87104,264499998.0
2005-01-10 02:40:00,1.8711,1.87138,1.871,1.87138,309099998.0
2005-01-10 02:45:00,1.87132,1.87159,1.87132,1.8714,179499999.0
2005-01-10 02:50:00,1.87145,1.87159,1.87128,1.87136,297800001.0
2005-01-10 02:55:00,1.87131,1.87144,1.87107,1.87116,358899997.0
2005-01-10 03:00:00,1.87124,1.87163,1.87124,1.87145,300500000.0
2005-01-10 03:05:00,1.87142,1.87153,1.87108,1.87153,226699999.0
2005-01-10 03:10:00,1.87155,1.87163,1.87119,1.87158,239500001.0
2005-01-10 03:15:00,1.87169,1.87169,1.87137,1.87148,248699998.0
2005-01-10 03:20:00,1.87142,1.87155,1.87141,1.87153,224900001.0
2005-01-10 03:25:00,1.87147,1.87148,1.87054,1.87137,255300003.0
2005-01-10 03:30:00,1.87132,1.87145,1.87046,1.87135,203750000.0
2005-01-10 03:35:00,1.87137,1.87137,1.87042,1.87089,395400003.0
2005-01-10 03:40:00,1.871,1.87128,1.87093,1.87093,231700002.0
2005-01-10 03:45:00,1.87105,1.87116,1.87053,1.87099,224100000.0
2005-01-10 03:50:00,1.87102,1.87148,1.87101,1.87109,310600000.0
2005-01-10 03:55:00,1.8712,1.87156,1.87115,1.87153,186600002.0
2005-01-10 04:00:00,1.87147,1.87154,1.8712,1.87126,163199999.0
2005-01-10 04:05:00,1.87118,1.87166,1.87118,1.87157,270999998.0
2005-01-10 04:10:00,1.8715,1.87157,1.87133,1.87133,219800000.0
2005-01-10 04:15:00,1.8715,1.87155,1.87106,1.87132,329199997.0
2005-01-10 04:20:00,1.87125,1.87151,1.87111,1.87121,339699998.0
2005-01-10 04:25:00,1.87113,1.87113,1.87095,1.87113,256600000.0
2005-01-10 04:30:00,1.87117,1.87133,1.87094,1.87133,142600000.0
2005-01-10 04:35:00,1.8715,1.87157,1.8713,1.87137,284499999.0
2005-01-10 04:40:00,1.87145,1.87158,1.87128,1.87137,229399998.0
2005-01-10 04:45:00,1.8714,1.87153,1.87132,1.87148,100399999.0
2005-01-10 04:50:00,1.87145,1.87164,1.87135,1.87146,212199998.0
2005-01-10 04:55:00,1.87152,1.87181,1.87135,1.87178,256599998.0
2005-01-10 05:00:00,1.87187,1.87201,1.87173,1.87175,118000001.0
2005-01-10 05:05:00,1.87195,1.87215,1.87187,1.872,222699999.0
2005-01-10 05:10:00,1.87204,1.87214,1.87137,1.87166,380499998.0
2005-01-10 05:15:00,1.87208,1.87417,1.872,1.87397,365199996.0
2005-01-10 05:20:00,1.87383,1.87428,1.87315,1.87367,248999997.0
2005-01-10 05:25:00,1.8733,1.87372,1.8729,1.87312,253399999.0
2005-01-10 05:30:00,1.87329,1.87414,1.87321,1.87335,230200001.0
2005-01-10 05:35:00,1.87321,1.87381,1.87321,1.87377,275099995.0
2005-01-10 05:40:00,1.87389,1.87412,1.87336,1.8734,351700001.0
2005-01-10 05:45:00,1.87328,1.87344,1.87302,1.87341,259600000.0
2005-01-10 05:50:00,1.87349,1.87381,1.87348,1.87358,258999998.0
2005-01-10 05:55:00,1.87358,1.8738,1.87327,1.87362,336399999.0
2005-01-10 06:00:00,1.87367,1.87421,1.87353,1.87421,261899999.0
2005-01-10 06:05:00,1.87433,1.87524,1.87399,1.87399,404600000.0
2005-01-10 06:10:00,1.87442,1.87444,1.87389,1.87392,325499995.0
2005-01-10 06:15:00,1.8739,1.87405,1.87367,1.87394,264499999.0
2005-01-10 06:20:00,1.8743,1.87436,1.87364,1.87385,342600003.0
2005-01-10 06:25:00,1.87386,1.87394,1.87351,1.87394,271300001.0
2005-01-10 06:30:00,1.87387,1.87392,1.87297,1.87302,279599998.0
2005-01-10 06:35:00,1.87303,1.87332,1.87251,1.87305,385700002.0
2005-01-10 06:40:00,1.8732,1.87326,1.87299,1.87302,260799998.0
2005-01-10 06:45:00,1.87277,1.87293,1.87247,1.87279,232100000.0
2005-01-10 06:50:00,1.87284,1.8731,1.87267,1.87305,322200003.0
2005-01-10 06:55:00,1.8731,1.87316,1.87279,1.87279,112999999.0
2005-01-10 07:00:00,1.87291,1.87311,1.87275,1.87311,335099997.0
2005-01-10 07:05:00,1.87322,1.87343,1.87319,1.87343,266399998.0
2005-01-10 07:10:00,1.87327,1.87348,1.87326,1.8734,258550001.0
2005-01-10 07:15:00,1.87345,1.87355,1.8732,1.8732,310399999.0
2005-01-10 07:20:00,1.87318,1.87329,1.87301,1.87302,195500000.0
2005-01-10 07:25:00,1.87302,1.87311,1.87273,1.87283,289600000.0
2005-01-10 07:30:00,1.87288,1.87295,1.87218,1.8722,302699998.0
2005-01-10 07:35:00,1.87223,1.87238,1.87209,1.8723,236650000.0
2005-01-10 07:40:00,1.87231,1.87273,1.87212,1.87273,220270000.0
2005-01-10 07:45:00,1.87282,1.87282,1.87208,1.87231,202600000.0
2005-01-10 07:50:00,1.87223,1.87241,1.87209,1.87228,252799999.0
2005-01-10 07:55:00,1.87244,1.87253,1.87201,1.87209,170300001.0
2005-01-10 08:00:00,1.872,1.87214,1.87195,1.87207,315300003.0
2005-01-10 08:05:00,1.87207,1.87231,1.87193,1.87218,223200001.0
2005-01-10 08:10:00,1.8722,1.87224,1.87198,1.87198,316000002.0
2005-01-10 08:15:00,1.87188,1.87188,1.8711,1.87137,319300000.0
2005-01-10 08:20:00,1.87147,1.8718,1.8711,1.8717,340400001.0
2005-01-10 08:25:00,1.87162,1.87163,1.8714,1.87144,258999997.0
2005-01-10 08:30:00,1.8714,1.87181,1.87139,1.87181,318699998.0
2005-01-10 08:35:00,1.87197,1.87239,1.87183,1.87204,281499999.0
2005-01-10 08:40:00,1.8715,1.87231,1.8715,1.87224,336500001.0
2005-01-10 08:45:00,1.87223,1.87239,1.87182,1.87196,266299999.0
2005-01-10 08:50:00,1.87178,1.87189,1.87143,1.87188,389399997.0
2005-01-10 08:55:00,1.87187,1.87223,1.87179,1.87218,203100001.0
2005-01-10 09:00:00,1.8722,1.87262,1.87194,1.87235,295700001.0
2005-01-10 09:05:00,1.87272,1.87314,1.8724,1.8724,442549999.0
2005-01-10 09:10:00,1.87249,1.87253,1.87133,1.87186,251699999.0
2005-01-10 09:15:00,1.8722,1.87339,1.87207,1.87288,372099999.0
2005-01-10 09:20:00,1.87308,1.87334,1.87299,1.873,256100000.0
2005-01-10 09:25:00,1.87291,1.87295,1.87119,1.87164,268500003.0
2005-01-10 09:30:00,1.87172,1.87467,1.87172,1.8745,289500000.0
2005-01-10 09:35:00,1.87445,1.87512,1.87398,1.87408,429800001.0
2005-01-10 09:40:00,1.87384,1.87384,1.87239,1.87278,207199999.0
2005-01-10 09:45:00,1.87286,1.87366,1.87277,1.8735,438399999.0
2005-01-10 09:50:00,1.87375,1.87394,1.87316,1.87363,410199998.0
2005-01-10 09:55:00,1.87371,1.87378,1.8732,1.87346,256999998.0
2005-01-10 10:00:00,1.87372,1.87457,1.87349,1.8744,277100003.0
2005-01-10 10:05:00,1.87442,1.87603,1.87421,1.8758,314399997.0
2005-01-10 10:10:00,1.87568,1.87746,1.87552,1.87662,332400003.0
2005-01-10 10:15:00,1.87662,1.87662,1.87601,1.87615,299599994.0
2005-01-10 10:20:00,1.87591,1.87591,1.87487,1.87504,294300002.0
2005-01-10 10:25:00,1.87525,1.87634,1.87514,1.87584,354299995.0
2005-01-10 10:30:00,1.87585,1.87625,1.87497,1.87504,201300001.0
2005-01-10 10:35:00,1.8751,1.87523,1.87317,1.87396,400700000.0
2005-01-10 10:40:00,1.87445,1.87475,1.87402,1.87422,224700000.0
2005-01-10 10:45:00,1.87435,1.8749,1.87378,1.87476,280900000.0
2005-01-10 10:50:00,1.87492,1.87549,1.87471,1.87519,428799998.0
2005-01-10 10:55:00,1.87523,1.87556,1.87506,1.87522,369799999.0
2005-01-10 11:00:00,1.87522,1.87565,1.87503,1.87547,319399999.0
2005-01-10 11:05:00,1.87565,1.87565,1.87492,1.8754,442699998.0
2005-01-10 11:10:00,1.87538,1.87585,1.87515,1.87542,292699999.0
2005-01-10 11:15:00,1.87543,1.87639,1.87537,1.87626,254999999.0
2005-01-10 11:20:00,1.87632,1.87636,1.87579,1.87626,255299999.0
2005-01-10 11:25:00,1.87615,1.8762,1.87533,1.87594,377000004.0
2005-01-10 11:30:00,1.87594,1.87594,1.87295,1.87295,428299999.0
2005-01-10 11:35:00,1.8727,1.87295,1.87193,1.87274,273300000.0
2005-01-10 11:40:00,1.87288,1.87372,1.8727,1.8737,356600003.0
2005-01-10 11:45:00,1.87392,1.8752,1.87387,1.87511,488599999.0
2005-01-10 11:50:00,1.87512,1.87592,1.87492,1.87492,346299999.0
2005-01-10 11:55:00,1.87511,1.87542,1.87502,1.87525,441000000.0
2005-01-10 12:00:00,1.87529,1.87544,1.87479,1.87524,409300001.0
2005-01-10 12:05:00,1.87543,1.87543,1.87464,1.87496,269149997.0
2005-01-10 12:10:00,1.87504,1.87597,1.87504,1.87593,348500000.0
2005-01-10 12:15:00,1.87605,1.87676,1.87605,1.87622,282799999.0
2005-01-10 12:20:00,1.87629,1.87653,1.87596,1.87622,301099998.0
2005-01-10 12:25:00,1.87627,1.87754,1.87511,1.87726,318850003.0
2005-01-10 12:30:00,1.87758,1.87816,1.8775,1.8779,309900002.0
2005-01-10 12:35:00,1.87793,1.87885,1.87784,1.87867,317400000.0
2005-01-10 12:40:00,1.8786,1.87865,1.87814,1.87814,389599996.0
2005-01-10 12:45:00,1.87825,1.87905,1.87813,1.87903,408200002.0
2005-01-10 12:50:00,1.87911,1.87911,1.87857,1.87864,250699999.0
2005-01-10 12:55:00,1.87869,1.87874,1.87819,1.87832,284300000.0
2005-01-10 13:00:00,1.87847,1.87847,1.87724,1.8776,347800001.0
2005-01-10 13:05:00,1.87773,1.87825,1.87762,1.87811,302799998.0
2005-01-10 13:10:00,1.87811,1.87811,1.87684,1.87715,357599998.0
2005-01-10 13:15:00,1.8772,1.87729,1.87607,1.87671,356099999.0
2005-01-10 13:20:00,1.87679,1.87685,1.87571,1.87591,357200005.0
2005-01-10 13:25:00,1.87595,1.87601,1.87474,1.87474,344850002.0
2005-01-10 13:30:00,1.87472,1.87545,1.87448,1.875,465299997.0
2005-01-10 13:35:00,1.87492,1.87492,1.87373,1.87447,337199996.0
2005-01-10 13:40:00,1.87457,1.8754,1.87448,1.87529,388869994.0
2005-01-10 13:45:00,1.87552,1.87591,1.87527,1.87543,335300001.0
2005-01-10 13:50:00,1.87545,1.87622,1.87545,1.87608,334800001.0
2005-01-10 13:55:00,1.87609,1.87641,1.87587,1.87638,236699998.0
2005-01-10 14:00:00,1.87641,1.8767,1.87621,1.8765,195450001.0
2005-01-10 14:05:00,1.8765,1.87655,1.87565,1.87583,190699998.0
2005-01-10 14:10:00,1.8759,1.87595,1.87531,1.87574,265899998.0
2005-01-10 14:15:00,1.8759,1.8765,1.87551,1.87593,242100001.0
2005-01-10 14:20:00,1.87583,1.87651,1.87583,1.87643,340400002.0
2005-01-10 14:25:00,1.87656,1.8766,1.87597,1.87597,294899999.0
2005-01-10 14:30:00,1.87597,1.87597,1.8753,1.8755,234500003.0
2005-01-10 14:35:00,1.87548,1.87651,1.87548,1.87644,357899999.0
2005-01-10 14:40:00,1.87652,1.87673,1.87568,1.87613,297500001.0
2005-01-10 14:45:00,1.87617,1.877,1.8761,1.87688,396146994.0
2005-01-10 14:50:00,1.87701,1.87701,1.87562,1.87653,317600001.0
2005-01-10 14:55:00,1.87662,1.87741,1.87662,1.87725,348799999.0
2005-01-10 15:00:00,1.8773,1.8775,1.87704,1.87746,336600000.0
2005-01-10 15:05:00,1.87733,1.87733,1.87652,1.87657,250400000.0
2005-01-10 15:10:00,1.87646,1.87729,1.87627,1.87727,385500002.0
2005-01-10 15:15:00,1.87739,1.87777,1.87682,1.87682,440399996.0
2005-01-10 15:20:00,1.87705,1.87718,1.87677,1.87712,306000003.0
2005-01-10 15:25:00,1.87723,1.87782,1.87718,1.87758,300299998.0
2005-01-10 15:30:00,1.87737,1.87737,1.87671,1.877,428800000.0
2005-01-10 15:35:00,1.87712,1.87712,1.87606,1.87623,359070000.0
2005-01-10 15:40:00,1.87631,1.87667,1.87631,1.87658,477200003.0
2005-01-10 15:45:00,1.87667,1.87756,1.8765,1.87755,280270000.0
2005-01-10 15:50:00,1.87748,1.87748,1.87715,1.87738,296769997.0
2005-01-10 15:55:00,1.87743,1.87828,1.87737,1.87743,378299997.0
2005-01-10 16:00:00,1.87759,1.87768,1.87676,1.87676,376599997.0
2005-01-10 16:05:00,1.87678,1.8768,1.87611,1.87615,181899999.0
2005-01-10 16:10:00,1.87613,1.87656,1.87544,1.87544,323500003.0
2005-01-10 16:15:00,1.87538,1.87589,1.87527,1.87571,321600000.0
2005-01-10 16:20:00,1.87589,1.87595,1.875,1.87534,389899995.0
2005-01-10 16:25:00,1.87546,1.87601,1.87529,1.8757,330599999.0
2005-01-10 16:30:00,1.8756,1.87594,1.87518,1.87533,304800002.0
2005-01-10 16:35:00,1.87552,1.87624,1.87517,1.87532,322200004.0
2005-01-10 16:40:00,1.87537,1.87643,1.87497,1.87591,387299998.0
2005-01-10 16:45:00,1.87585,1.87585,1.87495,1.875,254400001.0
2005-01-10 16:50:00,1.87465,1.87485,1.87435,1.87454,321499996.0
2005-01-10 16:55:00,1.8743,1.87449,1.87321,1.8738,429249996.0
2005-01-10 17:00:00,1.87404,1.87404,1.87213,1.87303,308399999.0
2005-01-10 17:05:00,1.8731,1.87364,1.87247,1.87322,322199999.0
2005-01-10 17:10:00,1.87328,1.87437,1.87293,1.87297,311799997.0
2005-01-10 17:15:00,1.87321,1.87349,1.87258,1.87314,374300000.0
2005-01-10 17:20:00,1.87323,1.87347,1.87209,1.87212,401100001.0
2005-01-10 17:25:00,1.87227,1.87342,1.87214,1.87336,433000005.0
2005-01-10 17:30:00,1.8734,1.87352,1.87171,1.87198,340399998.0
2005-01-10 17:35:00,1.87183,1.87236,1.87173,1.87203,271200000.0
2005-01-10 17:40:00,1.87212,1.87384,1.8719,1.87384,286900001.0
2005-01-10 17:45:00,1.87398,1.87398,1.87299,1.87313,280600003.0
2005-01-10 17:50:00,1.87309,1.87395,1.87299,1.87365,403999995.0
2005-01-10 17:55:00,1.87372,1.87456,1.87337,1.87442,352700002.0
2005-01-10 18:00:00,1.87445,1.87453,1.87363,1.8743,4023999995.0
2005-01-10 18:05:00,1.87447,1.8746,1.87407,1.87419,4773850011.0
2005-01-10 18:10:00,1.87416,1.87472,1.87346,1.87352,3559670009.0
2005-01-10 18:15:00,1.87368,1.87409,1.87328,1.87354,3559900007.0
2005-01-10 18:20:00,1.87361,1.87426,1.8734,1.874,3381300008.0
2005-01-10 18:25:00,1.874,1.87407,1.87352,1.87385,3051246987.0
2005-01-10 18:30:00,1.87388,1.87459,1.87377,1.87436,3036699982.0
2005-01-10 18:35:00,1.87437,1.87556,1.87434,1.8747,1104900004.0
2005-01-10 18:40:00,1.87464,1.87502,1.87443,1.87443,1384499998.0
2005-01-10 18:45:00,1.87444,1.87507,1.87444,1.87453,1086100006.0
2005-01-10 18:50:00,1.87445,1.87481,1.8742,1.87455,1967650009.0
2005-01-10 18:55:00,1.87464,1.87492,1.87425,1.87437,2150349996.0
2005-01-10 19:00:00,1.8744,1.87469,1.87364,1.87369,1606600001.0
2005-01-10 19:05:00,1.87382,1.87382,1.8733,1.87356,2040319993.0
2005-01-10 19:10:00,1.87362,1.87377,1.87346,1.8735,1463199995.0
2005-01-10 19:15:00,1.87359,1.87374,1.87281,1.87281,1341599991.0
2005-01-10 19:20:00,1.87298,1.87366,1.8728,1.87355,1448099999.0
2005-01-10 19:25:00,1.87361,1.87361,1.87311,1.8732,1695099996.0
2005-01-10 19:30:00,1.87307,1.87309,1.87211,1.87245,1633219997.0
2005-01-10 19:35:00,1.87217,1.87272,1.87192,1.87243,1486199990.0
2005-01-10 19:40:00,1.87258,1.87327,1.87215,1.87292,1345399995.0
2005-01-10 19:45:00,1.87296,1.87318,1.87214,1.87228,1236569994.0
2005-01-10 19:50:00,1.87238,1.87327,1.87199,1.87199,1012849996.0
2005-01-10 19:55:00,1.87187,1.87304,1.87185,1.87283,1378946994.0
2005-01-10 20:00:00,1.8728,1.8729,1.87253,1.87261,885899999.0
2005-01-10 20:05:00,1.87256,1.87314,1.87242,1.87309,919800001.0
2005-01-10 20:10:00,1.87336,1.87347,1.87244,1.87244,976799994.0
2005-01-10 20:15:00,1.87245,1.87267,1.8716,1.87238,993199998.0
2005-01-10 20:20:00,1.87228,1.87234,1.87166,1.87179,1022900000.0
2005-01-10 20:25:00,1.87177,1.87234,1.8716,1.87192,1735099999.0
2005-01-10 20:30:00,1.87213,1.8738,1.87206,1.87367,2738999993.0
2005-01-10 20:35:00,1.87392,1.8742,1.87359,1.874,1007499996.0
2005-01-10 20:40:00,1.87398,1.87492,1.8739,1.8746,1211800001.0
2005-01-10 20:45:00,1.87471,1.87497,1.87413,1.87425,929200002.0
2005-01-10 20:50:00,1.87447,1.87519,1.87418,1.87457,2062999989.0
2005-01-10 20:55:00,1.87458,1.87458,1.87412,1.87427,2291500001.0
2005-01-10 21:00:00,1.87427,1.87435,1.87403,1.87415,1247400001.0
2005-01-10 21:05:00,1.87411,1.87459,1.87411,1.87442,737100004.0
2005-01-10 21:10:00,1.87453,1.8758,1.8744,1.87562,800999995.0
2005-01-10 21:15:00,1.87565,1.87618,1.87493,1.87566,627450000.0
2005-01-10 21:20:00,1.87583,1.87586,1.87551,1.87573,957999993.0
2005-01-10 21:25:00,1.87589,1.87654,1.87573,1.87633,575346996.0
2005-01-10 21:30:00,1.87626,1.87626,1.8756,1.87587,794699999.0
2005-01-10 21:35:00,1.87587,1.87587,1.87542,1.87542,621600003.0
2005-01-10 21:40:00,1.87545,1.87545,1.87466,1.87523,560799997.0
2005-01-10 21:45:00,1.87533,1.87636,1.87533,1.87635,524999997.0
2005-01-10 21:50:00,1.87633,1.87651,1.87587,1.87587,487699995.0
2005-01-10 21:55:00,1.87591,1.87616,1.87538,1.87538,888000001.0
2005-01-10 22:00:00,1.87555,1.87594,1.87555,1.87581,982599996.0
2005-01-10 22:05:00,1.87582,1.87603,1.87572,1.87597,374900004.0
2005-01-10 22:10:00,1.87599,1.87614,1.87585,1.87585,403199998.0
2005-01-10 22:15:00,1.87589,1.87589,1.87549,1.87564,600500004.0
2005-01-10 22:20:00,1.87582,1.87591,1.87558,1.87585,499299998.0
2005-01-10 22:25:00,1.87594,1.8765,1.87554,1.87626,584400000.0
2005-01-10 22:30:00,1.87623,1.87655,1.87597,1.87607,586600000.0
2005-01-10 22:35:00,1.87627,1.87639,1.87584,1.87603,288300002.0
2005-01-10 22:40:00,1.87612,1.87625,1.87569,1.87589,545499999.0
2005-01-10 22:45:00,1.87583,1.87614,1.87559,1.87593,415900003.0
2005-01-10 22:50:00,1.87599,1.87616,1.8757,1.8757,378900000.0
2005-01-10 22:55:00,1.87585,1.87599,1.87554,1.87561,338399998.0
2005-01-10 23:00:00,1.8756,1.87593,1.87542,1.87586,383399996.0
2005-01-10 23:05:00,1.87571,1.87581,1.8752,1.87533,174499999.0
2005-01-10 23:10:00,1.87537,1.87554,1.87519,1.87545,418299998.0
2005-01-10 23:15:00,1.87553,1.87613,1.87539,1.87572,361400000.0
2005-01-10 23:20:00,1.87577,1.87577,1.87537,1.87547,296500001.0
2005-01-10 23:25:00,1.87547,1.87556,1.87498,1.87498,294200002.0
2005-01-10 23:30:00,1.87496,1.87535,1.87492,1.87507,350099999.0
2005-01-10 23:35:00,1.87498,1.87543,1.87493,1.87525,208399998.0
2005-01-10 23:40:00,1.87526,1.87526,1.87485,1.87485,257699998.0
2005-01-10 23:45:00,1.8749,1.87513,1.87485,1.87492,201799999.0
2005-01-10 23:50:00,1.87488,1.87507,1.87482,1.8749,341100004.0
2005-01-10 23:55:00,1.87497,1.87503,1.87474,1.8749,288200001.0
2005-01-11 00:00:00,1.87486,1.87536,1.87468,1.87503,269899998.0
2005-01-11 00:05:00,1.8752,1.8767,1.8752,1.8767,324199997.0
2005-01-11 00:10:00,1.87656,1.8772,1.87656,1.8772,291400001.0
2005-01-11 00:15:00,1.87693,1.87701,1.87611,1.87611,438299998.0
2005-01-11 00:20:00,1.87516,1.87643,1.87516,1.87643,242100003.0
2005-01-11 00:25:00,1.8763,1.87668,1.8763,1.87646,286700000.0
2005-01-11 00:30:00,1.87649,1.87666,1.87634,1.87642,354599997.0
2005-01-11 00:35:00,1.8765,1.87674,1.87643,1.87652,314599996.0
2005-01-11 00:40:00,1.87658,1.87658,1.87632,1.87638,197099998.0
2005-01-11 00:45:00,1.87643,1.87667,1.87629,1.87663,317799997.0
2005-01-11 00:50:00,1.87665,1.87677,1.87655,1.87666,187599999.0
2005-01-11 00:55:00,1.8766,1.8771,1.8766,1.87706,354899999.0
2005-01-11 01:00:00,1.87713,1.87753,1.87703,1.87737,364899997.0
2005-01-11 01:05:00,1.87757,1.87773,1.87716,1.87758,397199996.0
2005-01-11 01:10:00,1.87762,1.87762,1.87705,1.87705,177599999.0
2005-01-11 01:15:00,1.877,1.87705,1.87692,1.877,182700001.0
2005-01-11 01:20:00,1.877,1.8772,1.877,1.87702,232699998.0
2005-01-11 01:25:00,1.87702,1.87707,1.87688,1.877,291700002.0
2005-01-11 01:30:00,1.87712,1.87725,1.87703,1.87717,156499999.0
2005-01-11 01:35:00,1.8771,1.87738,1.87703,1.87707,155600000.0
2005-01-11 01:40:00,1.87702,1.87794,1.877,1.87742,260449997.0
2005-01-11 01:45:00,1.87728,1.87768,1.87704,1.87728,246000000.0
2005-01-11 01:50:00,1.8773,1.8773,1.87616,1.8763,248699999.0
2005-01-11 01:55:00,1.87643,1.87667,1.87625,1.87666,264799997.0
2005-01-11 02:00:00,1.87675,1.87716,1.87656,1.87684,318899997.0
2005-01-11 02:05:00,1.8765,1.87694,1.87643,1.87662,226200003.0
2005-01-11 02:10:00,1.87657,1.87657,1.87593,1.87605,300000002.0
2005-01-11 02:15:00,1.87613,1.87622,1.87599,1.87617,241399997.0
2005-01-11 02:20:00,1.87617,1.8768,1.87609,1.87661,264799999.0
2005-01-11 02:25:00,1.87658,1.87723,1.87621,1.87722,376799999.0
2005-01-11 02:30:00,1.87722,1.8776,1.87692,1.87748,221700000.0
2005-01-11 02:35:00,1.87763,1.878,1.87704,1.87704,300799995.0
2005-01-11 02:40:00,1.87713,1.87749,1.87621,1.87686,456600002.0
2005-01-11 02:45:00,1.87707,1.8771,1.87627,1.87693,229800001.0
2005-01-11 02:50:00,1.8769,1.87695,1.87661,1.87685,297399998.0
2005-01-11 02:55:00,1.87705,1.8778,1.87695,1.87759,361699996.0
2005-01-11 03:00:00,1.87767,1.87782,1.87702,1.87713,316699999.0
2005-01-11 03:05:00,1.87709,1.87743,1.87677,1.87739,251199999.0
2005-01-11 03:10:00,1.87723,1.87766,1.87715,1.87759,290199999.0
2005-01-11 03:15:00,1.87749,1.87768,1.87718,1.87767,302299999.0
2005-01-11 03:20:00,1.87755,1.87755,1.87677,1.87678,254900001.0
2005-01-11 03:25:00,1.87683,1.87714,1.87674,1.87704,233999999.0
2005-01-11 03:30:00,1.87714,1.87755,1.87714,1.87737,382499999.0
2005-01-11 03:35:00,1.87733,1.87736,1.87703,1.87715,223499998.0
2005-01-11 03:40:00,1.8773,1.87797,1.87726,1.87793,258200002.0
2005-01-11 03:45:00,1.8777,1.8777,1.87737,1.87762,220699999.0
2005-01-11 03:50:00,1.87755,1.87783,1.87747,1.87747,272300001.0
2005-01-11 03:55:00,1.87753,1.87781,1.87746,1.87766,415099999.0
2005-01-11 04:00:00,1.87768,1.87809,1.8776,1.878,228399999.0
2005-01-11 04:05:00,1.87784,1.8788,1.87759,1.87873,374899998.0
2005-01-11 04:10:00,1.8786,1.87975,1.87846,1.87921,294500001.0
2005-01-11 04:15:00,1.87933,1.87933,1.87746,1.87852,259000001.0
2005-01-11 04:20:00,1.87855,1.87888,1.87825,1.87849,325700001.0
2005-01-11 04:25:00,1.87855,1.87891,1.87807,1.87891,349399996.0
2005-01-11 04:30:00,1.87897,1.87986,1.87887,1.87936,277199999.0
2005-01-11 04:35:00,1.87948,1.8813,1.87941,1.88094,303450000.0
2005-01-11 04:40:00,1.88082,1.88083,1.87995,1.88003,272700001.0
2005-01-11 04:45:00,1.88003,1.88051,1.88002,1.88024,391500002.0
2005-01-11 04:50:00,1.88018,1.88036,1.87991,1.88029,331300001.0
2005-01-11 04:55:00,1.88041,1.88113,1.88034,1.881,385299999.0
2005-01-11 05:00:00,1.88078,1.88078,1.88008,1.88023,252099998.0
2005-01-11 05:05:00,1.8803,1.88035,1.87993,1.88009,204400000.0
2005-01-11 05:10:00,1.88007,1.88007,1.87932,1.87941,257199999.0
2005-01-11 05:15:00,1.87947,1.8798,1.87939,1.87951,304870000.0
2005-01-11 05:20:00,1.87942,1.87976,1.87938,1.8796,280000000.0
2005-01-11 05:25:00,1.87992,1.88017,1.87961,1.87971,335999999.0
2005-01-11 05:30:00,1.88005,1.88026,1.87965,1.88002,353200001.0
2005-01-11 05:35:00,1.88,1.88017,1.87963,1.87964,183499999.0
2005-01-11 05:40:00,1.87974,1.87974,1.87935,1.87958,311099999.0
2005-01-11 05:45:00,1.87962,1.87963,1.87947,1.8796,224999999.0
2005-01-11 05:50:00,1.87967,1.87987,1.87952,1.87972,202099998.0
2005-01-11 05:55:00,1.8797,1.88007,1.8797,1.88,165699998.0
2005-01-11 06:00:00,1.88005,1.88038,1.87975,1.87987,277700002.0
2005-01-11 06:05:00,1.87987,1.88064,1.87985,1.88035,262900001.0
2005-01-11 06:10:00,1.88025,1.88032,1.88003,1.88003,281699996.0
2005-01-11 06:15:00,1.88007,1.88031,1.87956,1.87979,392199996.0
2005-01-11 06:20:00,1.87982,1.8803,1.87982,1.8801,340999996.0
2005-01-11 06:25:00,1.88008,1.88024,1.87986,1.88015,353999998.0
2005-01-11 06:30:00,1.88014,1.8805,1.87993,1.88045,365900001.0
2005-01-11 06:35:00,1.88049,1.8809,1.88032,1.88049,243600001.0
2005-01-11 06:40:00,1.88054,1.88076,1.88039,1.8806,177800004.0
2005-01-11 06:45:00,1.8806,1.88102,1.8804,1.88064,292700000.0
2005-01-11 06:50:00,1.88072,1.88119,1.88069,1.88098,199799997.0
2005-01-11 06:55:00,1.88098,1.881,1.88074,1.8808,304599998.0
2005-01-11 07:00:00,1.88095,1.88095,1.88045,1.8807,395999999.0
2005-01-11 07:05:00,1.88072,1.88102,1.88067,1.88094,199900000.0
2005-01-11 07:10:00,1.88096,1.88128,1.88096,1.88113,311570001.0
2005-01-11 07:15:00,1.88117,1.88156,1.88098,1.88147,237600000.0
2005-01-11 07:20:00,1.88148,1.88159,1.88113,1.88113,297099999.0
2005-01-11 07:25:00,1.88115,1.88134,1.88105,1.88115,214499999.0
2005-01-11 07:30:00,1.88131,1.88138,1.88113,1.88113,272800002.0
2005-01-11 07:35:00,1.88125,1.88154,1.88118,1.88146,354200001.0
2005-01-11 07:40:00,1.8815,1.8819,1.88148,1.88172,334799999.0
2005-01-11 07:45:00,1.88167,1.88172,1.88135,1.88147,286300000.0
2005-01-11 07:50:00,1.8814,1.88148,1.88132,1.88133,117000002.0
2005-01-11 07:55:00,1.88136,1.88138,1.88073,1.88124,315499998.0
2005-01-11 08:00:00,1.88118,1.88187,1.88117,1.88162,315300002.0
2005-01-11 08:05:00,1.8816,1.8819,1.88111,1.88124,349200004.0
2005-01-11 08:10:00,1.8811,1.88147,1.88096,1.88118,509700002.0
2005-01-11 08:15:00,1.88141,1.88141,1.88119,1.88129,335600002.0
2005-01-11 08:20:00,1.88137,1.88137,1.88033,1.88086,268299999.0
2005-01-11 08:25:00,1.88068,1.88095,1.88055,1.88055,249300000.0
2005-01-11 08:30:00,1.8805,1.88065,1.88041,1.88054,253400000.0
2005-01-11 08:35:00,1.88062,1.88079,1.88034,1.88039,340499998.0
2005-01-11 08:40:00,1.88046,1.88051,1.88016,1.88036,318100001.0
2005-01-11 08:45:00,1.88048,1.88048,1.87995,1.88022,288300002.0
2005-01-11 08:50:00,1.88024,1.88024,1.87759,1.87888,337000000.0
2005-01-11 08:55:00,1.87865,1.87899,1.87833,1.87877,400900000.0
2005-01-11 09:00:00,1.87877,1.87936,1.87846,1.8788,284600000.0
2005-01-11 09:05:00,1.87888,1.87934,1.87875,1.87883,339500000.0
2005-01-11 09:10:00,1.87907,1.88022,1.87893,1.88015,364700002.0
2005-01-11 09:15:00,1.8803,1.88059,1.88,1.8803,414400003.0
2005-01-11 09:20:00,1.88037,1.88057,1.87949,1.8795,294046994.0
2005-01-11 09:25:00,1.87959,1.87967,1.87909,1.87929,287900001.0
2005-01-11 09:30:00,1.87927,1.87936,1.87881,1.87925,403199999.0
2005-01-11 09:35:00,1.8795,1.88039,1.87945,1.88013,342600001.0
2005-01-11 09:40:00,1.87989,1.87989,1.87881,1.87883,297500001.0
2005-01-11 09:45:00,1.87889,1.87968,1.87882,1.8795,369046991.0
2005-01-11 09:50:00,1.87953,1.87953,1.87848,1.87885,371499996.0
2005-01-11 09:55:00,1.87887,1.87899,1.87724,1.87726,369799997.0
2005-01-11 10:00:00,1.87732,1.87732,1.8758,1.8759,343200001.0
2005-01-11 10:05:00,1.87606,1.87703,1.87598,1.87686,291499999.0
2005-01-11 10:10:00,1.87695,1.878,1.8769,1.87754,475699996.0
2005-01-11 10:15:00,1.87763,1.87775,1.87647,1.87647,330000004.0
2005-01-11 10:20:00,1.87643,1.87651,1.87577,1.87579,269799998.0
2005-01-11 10:25:00,1.87581,1.87632,1.875,1.87618,351299998.0
2005-01-11 10:30:00,1.87645,1.87658,1.87551,1.87618,348600004.0
2005-01-11 10:35:00,1.8765,1.87688,1.87601,1.87651,319100002.0
2005-01-11 10:40:00,1.87685,1.87689,1.87658,1.87664,362100002.0
2005-01-11 10:45:00,1.87664,1.87676,1.87592,1.8762,198900000.0
2005-01-11 10:50:00,1.87634,1.87658,1.87584,1.87584,329500001.0
2005-01-11 10:55:00,1.87583,1.87617,1.87566,1.87583,405400001.0
2005-01-11 11:00:00,1.87607,1.87612,1.87497,1.87535,446399996.0
2005-01-11 11:05:00,1.87549,1.87587,1.87536,1.8754,312100001.0
2005-01-11 11:10:00,1.8757,1.87646,1.87568,1.876,356400001.0
2005-01-11 11:15:00,1.8759,1.87717,1.87563,1.87703,337899998.0
2005-01-11 11:20:00,1.87714,1.87823,1.87701,1.87795,366400001.0
2005-01-11 11:25:00,1.87784,1.87802,1.87703,1.87745,274599998.0
2005-01-11 11:30:00,1.87756,1.87756,1.87642,1.87651,373549998.0
2005-01-11 11:35:00,1.87649,1.87706,1.87606,1.87665,235200000.0
2005-01-11 11:40:00,1.87662,1.87679,1.87556,1.87584,388099997.0
2005-01-11 11:45:00,1.87627,1.87636,1.87574,1.87595,471200000.0
2005-01-11 11:50:00,1.87602,1.87636,1.87593,1.87595,245600001.0
2005-01-11 11:55:00,1.87623,1.8776,1.87608,1.87755,380100001.0
2005-01-11 12:00:00,1.87753,1.87963,1.87753,1.87785,332200002.0
2005-01-11 12:05:00,1.87788,1.87823,1.87645,1.8781,354299999.0
2005-01-11 12:10:00,1.87835,1.87869,1.87816,1.87816,331299998.0
2005-01-11 12:15:00,1.87813,1.87874,1.87782,1.87785,341400004.0
2005-01-11 12:20:00,1.87787,1.87825,1.87746,1.87813,325700003.0
2005-01-11 12:25:00,1.87825,1.87829,1.87744,1.87748,399949997.0
2005-01-11 12:30:00,1.87769,1.87797,1.87758,1.87764,394399998.0
2005-01-11 12:35:00,1.87785,1.87856,1.87773,1.87814,267100003.0
2005-01-11 12:40:00,1.87815,1.8788,1.8781,1.87849,391700000.0
2005-01-11 12:45:00,1.8786,1.879,1.87776,1.879,298299997.0
2005-01-11 12:50:00,1.87932,1.87941,1.87818,1.8794,295799997.0
2005-01-11 12:55:00,1.87925,1.87925,1.87768,1.8779,274899999.0
2005-01-11 13:00:00,1.87783,1.87835,1.87733,1.8781,437399996.0
2005-01-11 13:05:00,1.87821,1.8785,1.8779,1.87814,322500001.0
2005-01-11 13:10:00,1.87822,1.87868,1.87799,1.87799,333100002.0
2005-01-11 13:15:00,1.87813,1.87849,1.87798,1.87815,361100002.0
2005-01-11 13:20:00,1.87817,1.8782,1.87784,1.87808,256750001.0
2005-01-11 13:25:00,1.8781,1.8784,1.87729,1.87783,296100001.0
2005-01-11 13:30:00,1.87784,1.87801,1.87733,1.8779,310800003.0
2005-01-11 13:35:00,1.87781,1.87781,1.87738,1.87753,404400004.0
2005-01-11 13:40:00,1.8776,1.87771,1.87718,1.87724,301050001.0
2005-01-11 13:45:00,1.87732,1.87757,1.87711,1.87726,405999999.0
2005-01-11 13:50:00,1.87718,1.87756,1.87705,1.87728,285799999.0
2005-01-11 13:55:00,1.87741,1.87852,1.87726,1.87847,202900000.0
2005-01-11 14:00:00,1.87848,1.87848,1.87741,1.87799,299800001.0
2005-01-11 14:05:00,1.87782,1.87803,1.87745,1.87788,253600001.0
2005-01-11 14:10:00,1.87787,1.87827,1.87735,1.878,372169995.0
2005-01-11 14:15:00,1.87798,1.87825,1.87789,1.87795,267300002.0
2005-01-11 14:20:00,1.87801,1.87844,1.87793,1.8781,306399999.0
2005-01-11 14:25:00,1.87826,1.87901,1.87826,1.87874,299100001.0
2005-01-11 14:30:00,1.87875,1.87878,1.87815,1.87821,392800001.0
2005-01-11 14:35:00,1.87817,1.87836,1.87797,1.87804,368500001.0
2005-01-11 14:40:00,1.87807,1.87807,1.87758,1.87771,377400000.0
2005-01-11 14:45:00,1.87757,1.87758,1.87721,1.87733,361999996.0
2005-01-11 14:50:00,1.87727,1.87727,1.87599,1.87599,242400001.0
2005-01-11 14:55:00,1.87595,1.8766,1.87588,1.87609,331200000.0
2005-01-11 15:00:00,1.87618,1.87643,1.87607,1.87611,323999998.0
2005-01-11 15:05:00,1.8761,1.87629,1.87577,1.8758,480770005.0
2005-01-11 15:10:00,1.87583,1.87688,1.87567,1.87653,391000004.0
2005-01-11 15:15:00,1.87673,1.87721,1.87627,1.87718,401550002.0
2005-01-11 15:20:00,1.87714,1.87714,1.87621,1.87635,275299999.0
2005-01-11 15:25:00,1.87658,1.87718,1.8759,1.87708,377649999.0
2005-01-11 15:30:00,1.87707,1.87758,1.87691,1.87733,267799999.0
2005-01-11 15:35:00,1.87743,1.87743,1.87663,1.87691,358949998.0
2005-01-11 15:40:00,1.87688,1.877,1.8764,1.87667,283000000.0
2005-01-11 15:45:00,1.877,1.87706,1.87645,1.87679,443599998.0
2005-01-11 15:50:00,1.87677,1.87727,1.87628,1.87637,263899999.0
2005-01-11 15:55:00,1.87653,1.87743,1.87653,1.8768,325300002.0
2005-01-11 16:00:00,1.87707,1.87731,1.87667,1.87726,393169999.0
2005-01-11 16:05:00,1.87755,1.87772,1.87715,1.87735,424500005.0
2005-01-11 16:10:00,1.87756,1.878,1.877,1.87723,330000000.0
2005-01-11 16:15:00,1.87751,1.8789,1.87751,1.87864,309300000.0
2005-01-11 16:20:00,1.87841,1.87845,1.87788,1.8782,268500000.0
2005-01-11 16:25:00,1.87815,1.87835,1.87769,1.8783,404099999.0
2005-01-11 16:30:00,1.8783,1.8792,1.8781,1.87834,203100002.0
2005-01-11 16:35:00,1.87835,1.87886,1.87797,1.87859,292599998.0
2005-01-11 16:40:00,1.87872,1.87877,1.87787,1.87827,398900001.0
2005-01-11 16:45:00,1.87837,1.87839,1.87789,1.87826,264999998.0
2005-01-11 16:50:00,1.8782,1.87826,1.87728,1.87734,290500002.0
2005-01-11 16:55:00,1.87731,1.87762,1.87702,1.87738,284499999.0
2005-01-11 17:00:00,1.87738,1.8776,1.87653,1.87732,384499997.0
2005-01-11 17:05:00,1.87733,1.87733,1.87674,1.87715,429100002.0
2005-01-11 17:10:00,1.87725,1.87772,1.8772,1.87755,339300000.0
2005-01-11 17:15:00,1.87767,1.87778,1.87737,1.87768,264199997.0
2005-01-11 17:20:00,1.87785,1.878,1.87727,1.87727,406299996.0
2005-01-11 17:25:00,1.87743,1.87743,1.87698,1.87723,270000000.0
2005-01-11 17:30:00,1.87737,1.87768,1.87703,1.87743,267699999.0
2005-01-11 17:35:00,1.87734,1.87744,1.87674,1.87688,329899999.0
2005-01-11 17:40:00,1.87697,1.8772,1.87668,1.87686,351099997.0
2005-01-11 17:45:00,1.87713,1.87733,1.87676,1.87698,209700000.0
2005-01-11 17:50:00,1.87676,1.87704,1.87565,1.87571,309400001.0
2005-01-11 17:55:00,1.87552,1.87679,1.87517,1.8767,442900002.0
2005-01-11 18:00:00,1.87677,1.87743,1.87674,1.8772,4387999994.0
2005-01-11 18:05:00,1.87732,1.8777,1.87731,1.87747,4848499997.0
2005-01-11 18:10:00,1.87751,1.87775,1.87715,1.87715,3486897001.0
2005-01-11 18:15:00,1.87725,1.87732,1.87691,1.87708,3339040004.0
2005-01-11 18:20:00,1.8772,1.87763,1.87715,1.87743,3427269992.0
2005-01-11 18:25:00,1.87737,1.87791,1.87733,1.87791,3034500003.0
2005-01-11 18:30:00,1.87781,1.87815,1.87743,1.87781,2851999995.0
2005-01-11 18:35:00,1.87796,1.8787,1.87788,1.87865,1023699996.0
2005-01-11 18:40:00,1.87886,1.87987,1.87865,1.87944,1393899997.0
2005-01-11 18:45:00,1.87953,1.87989,1.87923,1.87958,961800006.0
2005-01-11 18:50:00,1.87976,1.88061,1.87911,1.87917,1699949995.0
2005-01-11 18:55:00,1.87923,1.88019,1.87915,1.87928,2550100001.0
2005-01-11 19:00:00,1.87942,1.8801,1.87904,1.87964,1565270001.0
2005-01-11 19:05:00,1.87987,1.87999,1.87904,1.87971,1702999992.0
2005-01-11 19:10:00,1.87972,1.88015,1.87959,1.88003,1224299997.0
2005-01-11 19:15:00,1.88003,1.88037,1.87918,1.87951,1147969999.0
2005-01-11 19:20:00,1.87984,1.88019,1.87949,1.87995,1425800003.0
2005-01-11 19:25:00,1.87989,1.87989,1.87905,1.87923,1599249999.0
2005-01-11 19:30:00,1.87932,1.8795,1.87694,1.87694,1522950005.0
2005-01-11 19:35:00,1.87707,1.87788,1.87703,1.87788,1369800005.0
2005-01-11 19:40:00,1.87795,1.87829,1.87704,1.87786,1532199991.0
2005-01-11 19:45:00,1.87802,1.87864,1.87795,1.87827,1065800002.0
2005-01-11 19:50:00,1.87827,1.87859,1.87802,1.87816,1008900002.0
2005-01-11 19:55:00,1.87853,1.87898,1.87803,1.87815,1407700001.0
2005-01-11 20:00:00,1.87814,1.87814,1.87773,1.87788,941700001.0
2005-01-11 20:05:00,1.87783,1.87785,1.87676,1.87753,949400003.0
2005-01-11 20:10:00,1.87755,1.87816,1.87703,1.87799,1089900000.0
2005-01-11 20:15:00,1.878,1.87814,1.87704,1.87704,1023000001.0
2005-01-11 20:20:00,1.877,1.87734,1.8759,1.8768,855900000.0
2005-01-11 20:25:00,1.87703,1.87797,1.87674,1.87788,1671269996.0
2005-01-11 20:30:00,1.8779,1.87927,1.87731,1.87823,2185799999.0
2005-01-11 20:35:00,1.87848,1.87877,1.87741,1.87773,1011999994.0
2005-01-11 20:40:00,1.87768,1.87804,1.8776,1.87797,1105246989.0
2005-01-11 20:45:00,1.87792,1.87892,1.87776,1.8788,763470002.0
2005-01-11 20:50:00,1.87873,1.87921,1.87859,1.8787,1830600001.0
2005-01-11 20:55:00,1.8788,1.87902,1.87771,1.87852,2211500002.0
2005-01-11 21:00:00,1.87772,1.879,1.87772,1.87886,1310699999.0
2005-01-11 21:05:00,1.87881,1.879,1.87881,1.87884,800050007.0
2005-01-11 21:10:00,1.8789,1.87929,1.87775,1.87912,932399993.0
2005-01-11 21:15:00,1.87918,1.87918,1.87871,1.87886,605869999.0
2005-01-11 21:20:00,1.87893,1.87895,1.8786,1.87872,931700003.0
2005-01-11 21:25:00,1.87874,1.87887,1.87846,1.87855,655199998.0
2005-01-11 21:30:00,1.87848,1.87861,1.87806,1.87815,844300001.0
2005-01-11 21:35:00,1.87836,1.87857,1.87824,1.8783,580049999.0
2005-01-11 21:40:00,1.87819,1.87836,1.87767,1.87795,537199996.0
2005-01-11 21:45:00,1.87776,1.87791,1.87743,1.87767,625999999.0
2005-01-11 21:50:00,1.87758,1.87784,1.87705,1.87705,405699995.0
2005-01-11 21:55:00,1.87707,1.87739,1.87642,1.87642,898449994.0
2005-01-11 22:00:00,1.87735,1.87752,1.87654,1.87678,851099996.0
2005-01-11 22:05:00,1.87698,1.87745,1.87688,1.8773,404400002.0
2005-01-11 22:10:00,1.87742,1.87794,1.87726,1.87755,354499997.0
2005-01-11 22:15:00,1.87765,1.87776,1.87745,1.87763,729099996.0
2005-01-11 22:20:00,1.87767,1.87767,1.8772,1.87727,536800003.0
2005-01-11 22:25:00,1.87723,1.87755,1.87693,1.87708,516870002.0
2005-01-11 22:30:00,1.87731,1.87774,1.87683,1.87683,670999998.0
2005-01-11 22:35:00,1.87728,1.87735,1.87697,1.87697,289799998.0
2005-01-11 22:40:00,1.87693,1.87727,1.87683,1.87711,528500004.0
2005-01-11 22:45:00,1.87716,1.87797,1.87708,1.87749,317600000.0
2005-01-11 22:50:00,1.87757,1.87764,1.87704,1.87724,284999999.0
2005-01-11 22:55:00,1.87722,1.87775,1.87711,1.87765,434900003.0
2005-01-11 23:00:00,1.87753,1.87786,1.8773,1.87774,286200000.0
2005-01-11 23:05:00,1.87776,1.87808,1.87766,1.8779,242500001.0
2005-01-11 23:10:00,1.87772,1.87842,1.87772,1.87827,259499997.0
2005-01-11 23:15:00,1.87792,1.87828,1.87778,1.87782,318099998.0
2005-01-11 23:20:00,1.87812,1.87812,1.87748,1.87754,318599999.0
2005-01-11 23:25:00,1.87749,1.87813,1.87739,1.87794,431599999.0
2005-01-11 23:30:00,1.87823,1.87851,1.87761,1.87792,243200000.0
2005-01-11 23:35:00,1.87818,1.87818,1.87732,1.87732,218346994.0
2005-01-11 23:40:00,1.87745,1.87781,1.87722,1.8776,237900001.0
2005-01-11 23:45:00,1.87773,1.87797,1.87754,1.87789,315600001.0
2005-01-11 23:50:00,1.87807,1.87822,1.87788,1.87807,315600002.0
2005-01-11 23:55:00,1.87801,1.87814,1.87782,1.87793,262500002.0
2005-01-12 00:00:00,1.87785,1.87833,1.87744,1.87768,291899996.0
2005-01-12 00:05:00,1.87775,1.87778,1.87702,1.87746,294899999.0
2005-01-12 00:10:00,1.87748,1.87917,1.87746,1.87917,311300001.0
2005-01-12 00:15:00,1.87923,1.87976,1.87893,1.8791,344300000.0
2005-01-12 00:20:00,1.87907,1.87907,1.878,1.87809,308199998.0
2005-01-12 00:25:00,1.8781,1.87836,1.87804,1.8783,241999999.0
2005-01-12 00:30:00,1.87833,1.87869,1.87825,1.87842,288499997.0
2005-01-12 00:35:00,1.87831,1.87839,1.87693,1.87831,231600000.0
2005-01-12 00:40:00,1.87835,1.87835,1.8781,1.87812,178900000.0
2005-01-12 00:45:00,1.87818,1.87836,1.87792,1.87803,288399994.0
2005-01-12 00:50:00,1.87812,1.87831,1.87812,1.87819,224499998.0
2005-01-12 00:55:00,1.87854,1.87893,1.87828,1.87828,354300002.0
2005-01-12 01:00:00,1.87825,1.87866,1.87824,1.87847,367599992.0
2005-01-12 01:05:00,1.87889,1.87889,1.87834,1.87885,239700002.0
2005-01-12 01:10:00,1.8788,1.87887,1.87828,1.87847,179800000.0
2005-01-12 01:15:00,1.87847,1.87885,1.8783,1.8783,273546994.0
2005-01-12 01:20:00,1.87832,1.87846,1.8782,1.87822,173100001.0
2005-01-12 01:25:00,1.87822,1.87855,1.87804,1.87817,370599994.0
2005-01-12 01:30:00,1.87823,1.87825,1.87751,1.8776,237499999.0
2005-01-12 01:35:00,1.87758,1.87848,1.87758,1.87848,378299995.0
2005-01-12 01:40:00,1.8781,1.8781,1.87748,1.87762,343099998.0
2005-01-12 01:45:00,1.87767,1.87786,1.87752,1.87768,186599999.0
2005-01-12 01:50:00,1.87771,1.87831,1.87759,1.87831,228000004.0
2005-01-12 01:55:00,1.87822,1.87822,1.87782,1.8781,250600001.0
2005-01-12 02:00:00,1.87801,1.87801,1.87753,1.87761,298900001.0
2005-01-12 02:05:00,1.87755,1.87775,1.87735,1.87775,171800001.0
2005-01-12 02:10:00,1.87787,1.87787,1.87738,1.87766,310200003.0
2005-01-12 02:15:00,1.87759,1.87781,1.87744,1.87776,311200000.0
2005-01-12 02:20:00,1.87777,1.87777,1.87711,1.87717,347199999.0
2005-01-12 02:25:00,1.87706,1.8773,1.87612,1.87623,350000001.0
2005-01-12 02:30:00,1.87627,1.87647,1.87592,1.87638,216800001.0
2005-01-12 02:35:00,1.87645,1.87697,1.87635,1.87684,237800000.0
2005-01-12 02:40:00,1.87693,1.87703,1.87679,1.87703,338900000.0
2005-01-12 02:45:00,1.877,1.87749,1.87685,1.87693,199799999.0
2005-01-12 02:50:00,1.87696,1.87703,1.87668,1.87674,218599997.0
2005-01-12 02:55:00,1.87673,1.8771,1.8767,1.87688,447000002.0
2005-01-12 03:00:00,1.87689,1.87728,1.87672,1.87711,231300001.0
2005-01-12 03:05:00,1.8772,1.87749,1.87694,1.87739,320299998.0
2005-01-12 03:10:00,1.87737,1.87769,1.87726,1.87754,366099999.0
2005-01-12 03:15:00,1.87755,1.87762,1.87712,1.87745,225499999.0
2005-01-12 03:20:00,1.87742,1.87758,1.87706,1.8771,247599999.0
2005-01-12 03:25:00,1.87714,1.87714,1.87652,1.87687,252200001.0
2005-01-12 03:30:00,1.87688,1.8771,1.8763,1.87645,294500001.0
2005-01-12 03:35:00,1.8765,1.87655,1.87624,1.87624,264500002.0
2005-01-12 03:40:00,1.87627,1.87657,1.87625,1.87655,289299999.0
2005-01-12 03:45:00,1.8766,1.87756,1.8766,1.87732,379100000.0
2005-01-12 03:50:00,1.87732,1.87732,1.87641,1.87721,316200001.0
2005-01-12 03:55:00,1.87745,1.87752,1.87688,1.87696,382199999.0
2005-01-12 04:00:00,1.87691,1.87691,1.87648,1.87662,270400002.0
2005-01-12 04:05:00,1.87672,1.87681,1.87649,1.87672,335799998.0
2005-01-12 04:10:00,1.87672,1.87707,1.8766,1.87691,275800001.0
2005-01-12 04:15:00,1.87707,1.87717,1.87664,1.87692,302999996.0
2005-01-12 04:20:00,1.87685,1.87713,1.87679,1.87688,261699998.0
2005-01-12 04:25:00,1.87686,1.87739,1.87679,1.87687,251199999.0
2005-01-12 04:30:00,1.87682,1.877,1.87673,1.87698,168400000.0
2005-01-12 04:35:00,1.87694,1.87703,1.87664,1.87664,165399999.0
2005-01-12 04:40:00,1.87668,1.8768,1.87582,1.87582,216600002.0
2005-01-12 04:45:00,1.87587,1.87643,1.8758,1.8762,411600005.0
2005-01-12 04:50:00,1.87623,1.87642,1.87616,1.87633,218800001.0
2005-01-12 04:55:00,1.87636,1.8766,1.87633,1.87643,186399999.0
2005-01-12 05:00:00,1.87645,1.87645,1.87593,1.87627,217800000.0
2005-01-12 05:05:00,1.87632,1.87641,1.87592,1.87632,230099997.0
2005-01-12 05:10:00,1.87639,1.87639,1.87598,1.87608,315899998.0
2005-01-12 05:15:00,1.87621,1.87621,1.87591,1.87596,273199998.0
2005-01-12 05:20:00,1.87593,1.87607,1.87587,1.87598,204399998.0
2005-01-12 05:25:00,1.87603,1.87634,1.87587,1.87603,302000001.0
2005-01-12 05:30:00,1.87595,1.87619,1.87568,1.87603,271100002.0
2005-01-12 05:35:00,1.87619,1.87642,1.876,1.87623,286699999.0
2005-01-12 05:40:00,1.87645,1.8767,1.87624,1.8765,366699998.0
2005-01-12 05:45:00,1.87652,1.87686,1.87652,1.87682,259100000.0
2005-01-12 05:50:00,1.87685,1.87738,1.87676,1.87718,346799999.0
2005-01-12 05:55:00,1.8768,1.877,1.87642,1.87642,373500000.0
2005-01-12 06:00:00,1.8766,1.87673,1.87632,1.87673,269500001.0
2005-01-12 06:05:00,1.87672,1.87712,1.87665,1.87682,310500001.0
2005-01-12 06:10:00,1.8768,1.87685,1.87625,1.87652,194999999.0
2005-01-12 06:15:00,1.87663,1.87663,1.87637,1.87644,339499999.0
2005-01-12 06:20:00,1.87647,1.87692,1.87647,1.87684,312400000.0
2005-01-12 06:25:00,1.87693,1.87728,1.87662,1.877,244399998.0
2005-01-12 06:30:00,1.877,1.87712,1.87693,1.87709,205699998.0
2005-01-12 06:35:00,1.8771,1.8772,1.87674,1.87705,107199999.0
2005-01-12 06:40:00,1.87701,1.8771,1.87688,1.87692,200400001.0
2005-01-12 06:45:00,1.87688,1.87719,1.87677,1.87701,188300001.0
2005-01-12 06:50:00,1.87692,1.87692,1.87645,1.87689,259300002.0
2005-01-12 06:55:00,1.87701,1.87708,1.87671,1.87681,273499999.0
2005-01-12 07:00:00,1.87701,1.87701,1.87673,1.8769,279999999.0
2005-01-12 07:05:00,1.8769,1.87714,1.87674,1.87693,335700000.0
2005-01-12 07:10:00,1.87685,1.87719,1.87661,1.87687,298499998.0
2005-01-12 07:15:00,1.87701,1.8773,1.8766,1.8766,282370001.0
2005-01-12 07:20:00,1.87675,1.87702,1.87665,1.8769,336399997.0
2005-01-12 07:25:00,1.87694,1.87719,1.87685,1.87705,279000000.0
2005-01-12 07:30:00,1.87701,1.87702,1.87673,1.8769,283399998.0
2005-01-12 07:35:00,1.87695,1.87702,1.87672,1.8769,170899998.0
2005-01-12 07:40:00,1.8769,1.87723,1.87682,1.87698,313199998.0
2005-01-12 07:45:00,1.87715,1.87723,1.8767,1.87717,291399999.0
2005-01-12 07:50:00,1.87709,1.87735,1.87697,1.87718,154399999.0
2005-01-12 07:55:00,1.87719,1.8773,1.87705,1.87721,316800001.0
2005-01-12 08:00:00,1.87726,1.87739,1.8771,1.87732,459899998.0
2005-01-12 08:05:00,1.87737,1.87754,1.8771,1.87753,292500000.0
2005-01-12 08:10:00,1.87749,1.8775,1.87717,1.8773,326900002.0
2005-01-12 08:15:00,1.87742,1.87747,1.87726,1.87736,345400000.0
2005-01-12 08:20:00,1.87733,1.87733,1.87675,1.8768,252100000.0
2005-01-12 08:25:00,1.87693,1.8771,1.87664,1.87671,359499999.0
2005-01-12 08:30:00,1.87682,1.87696,1.87665,1.87682,283000000.0
2005-01-12 08:35:00,1.8769,1.87702,1.87674,1.8769,200100000.0
2005-01-12 08:40:00,1.87688,1.87695,1.87671,1.87679,346699999.0
2005-01-12 08:45:00,1.877,1.8776,1.87683,1.87754,259899996.0
2005-01-12 08:50:00,1.87747,1.87755,1.87742,1.8775,311499998.0
2005-01-12 08:55:00,1.87757,1.87768,1.87739,1.87743,184800000.0
2005-01-12 09:00:00,1.87757,1.87784,1.87737,1.87779,319099999.0
2005-01-12 09:05:00,1.87777,1.87804,1.87737,1.87788,308600003.0
2005-01-12 09:10:00,1.8777,1.87786,1.87723,1.87733,340400000.0
2005-01-12 09:15:00,1.8776,1.87805,1.87733,1.87766,345299999.0
2005-01-12 09:20:00,1.87763,1.87804,1.87738,1.87758,326999998.0
2005-01-12 09:25:00,1.87746,1.8775,1.87596,1.87613,332599998.0
2005-01-12 09:30:00,1.87606,1.8768,1.87528,1.87664,309099999.0
2005-01-12 09:35:00,1.87654,1.87678,1.87581,1.87651,257299998.0
2005-01-12 09:40:00,1.87663,1.87693,1.87625,1.8763,351099999.0
2005-01-12 09:45:00,1.8763,1.87663,1.87592,1.87648,260200000.0
2005-01-12 09:50:00,1.8766,1.877,1.87622,1.87682,254099999.0
2005-01-12 09:55:00,1.87678,1.87685,1.8762,1.87642,275499997.0
2005-01-12 10:00:00,1.87642,1.87687,1.87612,1.87633,225200000.0
2005-01-12 10:05:00,1.87631,1.87635,1.87597,1.87614,313000001.0
2005-01-12 10:10:00,1.87628,1.87647,1.87552,1.87552,275900001.0
2005-01-12 10:15:00,1.8757,1.87579,1.87483,1.87498,347700001.0
2005-01-12 10:20:00,1.87456,1.87456,1.87176,1.87176,311999999.0
2005-01-12 10:25:00,1.87188,1.87245,1.87063,1.87063,293600001.0
2005-01-12 10:30:00,1.87086,1.87122,1.86952,1.86974,277099999.0
2005-01-12 10:35:00,1.86995,1.87128,1.86979,1.871,349399999.0
2005-01-12 10:40:00,1.87125,1.87149,1.87064,1.87079,439200000.0
2005-01-12 10:45:00,1.87075,1.87137,1.87075,1.87112,290099999.0
2005-01-12 10:50:00,1.87117,1.87136,1.8703,1.87066,344400002.0
2005-01-12 10:55:00,1.8707,1.87097,1.87024,1.87097,411400002.0
2005-01-12 11:00:00,1.87108,1.8712,1.87069,1.87092,236649999.0
2005-01-12 11:05:00,1.87105,1.87105,1.8695,1.86994,488299996.0
2005-01-12 11:10:00,1.87038,1.87089,1.87037,1.87067,434699994.0
2005-01-12 11:15:00,1.87061,1.87088,1.87038,1.87067,294399995.0
2005-01-12 11:20:00,1.87102,1.87118,1.8697,1.86993,318200003.0
2005-01-12 11:25:00,1.86994,1.87045,1.86962,1.86972,276800003.0
2005-01-12 11:30:00,1.86998,1.87198,1.86997,1.87191,425600000.0
2005-01-12 11:35:00,1.87201,1.87234,1.87077,1.87232,451849999.0
2005-01-12 11:40:00,1.87228,1.87316,1.87228,1.87253,354700000.0
2005-01-12 11:45:00,1.87233,1.87245,1.87097,1.87188,388200001.0
2005-01-12 11:50:00,1.87173,1.87268,1.87169,1.87227,438699999.0
2005-01-12 11:55:00,1.87226,1.87253,1.87201,1.87234,335699999.0
2005-01-12 12:00:00,1.87242,1.87242,1.87149,1.8719,310200000.0
2005-01-12 12:05:00,1.87222,1.87224,1.87066,1.87066,392999999.0
2005-01-12 12:10:00,1.87068,1.8708,1.87027,1.87073,325199998.0
2005-01-12 12:15:00,1.87105,1.87197,1.87044,1.87102,321200001.0
2005-01-12 12:20:00,1.87103,1.87117,1.87043,1.87113,307000003.0
2005-01-12 12:25:00,1.87132,1.87154,1.8708,1.87141,254300002.0
2005-01-12 12:30:00,1.87161,1.87188,1.8713,1.87147,439399996.0
2005-01-12 12:35:00,1.87182,1.87306,1.87178,1.87294,314000002.0
2005-01-12 12:40:00,1.87291,1.87309,1.87233,1.87233,495600003.0
2005-01-12 12:45:00,1.87244,1.87309,1.87235,1.87305,302799999.0
2005-01-12 12:50:00,1.87315,1.87318,1.87264,1.87276,290200001.0
2005-01-12 12:55:00,1.87287,1.87391,1.87287,1.87391,309299999.0
2005-01-12 13:00:00,1.87414,1.87453,1.87238,1.87246,333300000.0
2005-01-12 13:05:00,1.87231,1.87275,1.87206,1.87258,430100000.0
2005-01-12 13:10:00,1.87283,1.8729,1.87248,1.87283,344899997.0
2005-01-12 13:15:00,1.8729,1.87317,1.87254,1.87295,274100000.0
2005-01-12 13:20:00,1.87302,1.87318,1.87275,1.87308,286599998.0
2005-01-12 13:25:00,1.87307,1.87307,1.87149,1.87149,392499997.0
2005-01-12 13:30:00,1.87142,1.87182,1.8714,1.8716,306499998.0
2005-01-12 13:35:00,1.8718,1.87208,1.87149,1.87189,368500005.0
2005-01-12 13:40:00,1.87177,1.87198,1.87154,1.87195,422500000.0
2005-01-12 13:45:00,1.87185,1.873,1.87183,1.87275,454099999.0
2005-01-12 13:50:00,1.87333,1.87486,1.87305,1.87486,296599999.0
2005-01-12 13:55:00,1.87482,1.87502,1.87375,1.87491,451100000.0
2005-01-12 14:00:00,1.87542,1.87686,1.87512,1.87642,497499998.0
2005-01-12 14:05:00,1.87675,1.87736,1.87636,1.87636,314399995.0
2005-01-12 14:10:00,1.87632,1.87649,1.87593,1.87619,289150001.0
2005-01-12 14:15:00,1.87632,1.87698,1.87607,1.87635,291800000.0
2005-01-12 14:20:00,1.87632,1.87652,1.87591,1.87608,254800002.0
2005-01-12 14:25:00,1.87609,1.87622,1.87588,1.87614,363499997.0
2005-01-12 14:30:00,1.87637,1.87684,1.87619,1.87671,302199997.0
2005-01-12 14:35:00,1.87677,1.87746,1.87658,1.87707,488400000.0
2005-01-12 14:40:00,1.87718,1.87718,1.87676,1.87697,277499999.0
2005-01-12 14:45:00,1.87691,1.8772,1.87658,1.8769,361500000.0
2005-01-12 14:50:00,1.87713,1.87825,1.87706,1.87787,335600002.0
2005-01-12 14:55:00,1.8778,1.87795,1.87715,1.87735,366300000.0
2005-01-12 15:00:00,1.87743,1.87803,1.87665,1.87672,272499999.0
2005-01-12 15:05:00,1.87692,1.87752,1.87668,1.87735,394099998.0
2005-01-12 15:10:00,1.87743,1.87757,1.87696,1.87696,270100003.0
2005-01-12 15:15:00,1.87715,1.87773,1.877,1.877,387100001.0
2005-01-12 15:20:00,1.87706,1.87706,1.87564,1.87564,306800002.0
2005-01-12 15:25:00,1.87587,1.87599,1.87532,1.87559,467200000.0
2005-01-12 15:30:00,1.87563,1.88676,1.87563,1.88651,316199998.0
2005-01-12 15:35:00,1.88659,1.88659,1.88319,1.88377,356599999.0
2005-01-12 15:40:00,1.88372,1.88498,1.88301,1.88455,324399999.0
2005-01-12 15:45:00,1.88474,1.88539,1.88393,1.88454,391099999.0
2005-01-12 15:50:00,1.88472,1.88539,1.88406,1.88407,449099995.0
2005-01-12 15:55:00,1.88465,1.8859,1.88443,1.8853,261499998.0
2005-01-12 16:00:00,1.88544,1.88783,1.88522,1.88699,378300000.0
2005-01-12 16:05:00,1.88698,1.88703,1.88628,1.88654,385700001.0
2005-01-12 16:10:00,1.88649,1.88657,1.88549,1.88652,383299999.0
2005-01-12 16:15:00,1.8868,1.88751,1.88615,1.88631,337799997.0
2005-01-12 16:20:00,1.88651,1.88689,1.88588,1.88627,291999998.0
2005-01-12 16:25:00,1.88612,1.88631,1.88536,1.88626,300699996.0
2005-01-12 16:30:00,1.8862,1.88647,1.88573,1.88631,448800004.0
2005-01-12 16:35:00,1.88618,1.88637,1.88554,1.88577,380700000.0
2005-01-12 16:40:00,1.88573,1.88587,1.88542,1.88562,322099997.0
2005-01-12 16:45:00,1.88568,1.88656,1.88549,1.88656,387000003.0
2005-01-12 16:50:00,1.88669,1.88756,1.88658,1.88731,315999999.0
2005-01-12 16:55:00,1.88741,1.88833,1.88725,1.88789,344399997.0
2005-01-12 17:00:00,1.88778,1.88884,1.88706,1.88877,326599998.0
2005-01-12 17:05:00,1.8888,1.89051,1.88857,1.89029,359100000.0
2005-01-12 17:10:00,1.89043,1.89138,1.89035,1.89074,490699998.0
2005-01-12 17:15:00,1.89053,1.8918,1.89043,1.89044,264400001.0
2005-01-12 17:20:00,1.89041,1.89057,1.88976,1.89017,290699998.0
2005-01-12 17:25:00,1.8899,1.89177,1.88963,1.8917,321700003.0
2005-01-12 17:30:00,1.89174,1.89292,1.89174,1.8924,282750001.0
2005-01-12 17:35:00,1.89257,1.89335,1.89233,1.89308,238400000.0
2005-01-12 17:40:00,1.89326,1.89343,1.89258,1.89343,358499997.0
2005-01-12 17:45:00,1.89338,1.89338,1.89223,1.89261,235100000.0
2005-01-12 17:50:00,1.89251,1.89317,1.89215,1.89238,453100003.0
2005-01-12 17:55:00,1.89254,1.89302,1.89219,1.8926,270500003.0
2005-01-12 18:00:00,1.89262,1.89288,1.89209,1.89222,4128200008.0
2005-01-12 18:05:00,1.89215,1.89278,1.89198,1.89263,4818799994.0
2005-01-12 18:10:00,1.89283,1.89293,1.8922,1.89279,3582849999.0
2005-01-12 18:15:00,1.89283,1.89288,1.892,1.8921,3468399985.0
2005-01-12 18:20:00,1.89226,1.89238,1.8917,1.89182,3500470001.0
2005-01-12 18:25:00,1.89193,1.89203,1.89129,1.89147,3143949999.0
2005-01-12 18:30:00,1.89145,1.89157,1.8911,1.89135,2596700002.0
2005-01-12 18:35:00,1.89132,1.89202,1.89121,1.89169,1117300003.0
2005-01-12 18:40:00,1.89171,1.89175,1.89093,1.89112,1413869991.0
2005-01-12 18:45:00,1.89118,1.89226,1.89109,1.89217,877300003.0
2005-01-12 18:50:00,1.8924,1.89288,1.89226,1.89273,1847200000.0
2005-01-12 18:55:00,1.8928,1.89296,1.89247,1.89247,2309899997.0
2005-01-12 19:00:00,1.89247,1.89278,1.89234,1.89255,1603499999.0
2005-01-12 19:05:00,1.89253,1.89293,1.89235,1.89278,1849499999.0
2005-01-12 19:10:00,1.89273,1.89336,1.89266,1.89315,1728099996.0
2005-01-12 19:15:00,1.89312,1.89326,1.89298,1.89317,1343400000.0
2005-01-12 19:20:00,1.89307,1.89323,1.89288,1.89315,1573099986.0
2005-01-12 19:25:00,1.89323,1.89337,1.8929,1.89313,1653300000.0
2005-01-12 19:30:00,1.89324,1.89341,1.89237,1.8925,1510849995.0
2005-01-12 19:35:00,1.89277,1.8928,1.89233,1.89245,1448300001.0
2005-01-12 19:40:00,1.89245,1.89269,1.89244,1.89244,1435119999.0
2005-01-12 19:45:00,1.89252,1.89276,1.89246,1.89248,1079799996.0
2005-01-12 19:50:00,1.89254,1.89268,1.89239,1.8925,1083600000.0
2005-01-12 19:55:00,1.89262,1.89266,1.89246,1.89256,1481999999.0
2005-01-12 20:00:00,1.8926,1.89275,1.89234,1.89256,940700006.0
2005-01-12 20:05:00,1.89258,1.89262,1.89223,1.8925,824799997.0
2005-01-12 20:10:00,1.89258,1.89262,1.89213,1.89222,991300003.0
2005-01-12 20:15:00,1.89223,1.89269,1.89223,1.89248,871399999.0
2005-01-12 20:20:00,1.89247,1.893,1.89247,1.89279,1125500002.0
2005-01-12 20:25:00,1.89283,1.89321,1.89252,1.89291,1935499993.0
2005-01-12 20:30:00,1.89296,1.89298,1.89251,1.8927,2395799999.0
2005-01-12 20:35:00,1.89277,1.89277,1.89245,1.89245,895799998.0
2005-01-12 20:40:00,1.89251,1.89267,1.89233,1.89257,998120005.0
2005-01-12 20:45:00,1.89273,1.89281,1.89249,1.89275,704900002.0
2005-01-12 20:50:00,1.89268,1.89288,1.89255,1.89285,1631999993.0
2005-01-12 20:55:00,1.8929,1.89311,1.8928,1.8929,2276850000.0
2005-01-12 21:00:00,1.89283,1.89322,1.8927,1.89313,1475600004.0
2005-01-12 21:05:00,1.89309,1.89344,1.89298,1.89321,696699994.0
2005-01-12 21:10:00,1.89333,1.89336,1.89275,1.89306,772150001.0
2005-01-12 21:15:00,1.89315,1.89319,1.89278,1.89293,602399996.0
2005-01-12 21:20:00,1.89283,1.89289,1.89216,1.8923,943399994.0
2005-01-12 21:25:00,1.89247,1.8925,1.89213,1.89241,580070000.0
2005-01-12 21:30:00,1.89233,1.89233,1.89157,1.89184,936899994.0
2005-01-12 21:35:00,1.89188,1.89262,1.89177,1.89217,506900000.0
2005-01-12 21:40:00,1.89244,1.89244,1.89205,1.89216,755300001.0
2005-01-12 21:45:00,1.89212,1.89232,1.89208,1.89219,646999998.0
2005-01-12 21:50:00,1.89216,1.89218,1.89197,1.89205,412399998.0
2005-01-12 21:55:00,1.89207,1.89215,1.89068,1.89068,783199994.0
2005-01-12 22:00:00,1.89099,1.89127,1.89025,1.89108,876999987.0
2005-01-12 22:05:00,1.89108,1.89124,1.89097,1.89097,312899999.0
2005-01-12 22:10:00,1.89105,1.89148,1.89093,1.89096,289100000.0
2005-01-12 22:15:00,1.89105,1.89105,1.89073,1.89075,798999998.0
2005-01-12 22:20:00,1.89076,1.89079,1.89035,1.89056,472800000.0
2005-01-12 22:25:00,1.89056,1.8907,1.89039,1.89052,586700005.0
2005-01-12 22:30:00,1.89064,1.89066,1.8904,1.89052,639969998.0
2005-01-12 22:35:00,1.8907,1.89097,1.89059,1.8907,240200002.0
2005-01-12 22:40:00,1.89066,1.89069,1.89033,1.89035,415770002.0
2005-01-12 22:45:00,1.89049,1.89061,1.89032,1.89043,351999996.0
2005-01-12 22:50:00,1.89049,1.89096,1.89012,1.89033,287299997.0
2005-01-12 22:55:00,1.89043,1.89065,1.89019,1.89045,374299999.0
2005-01-12 23:00:00,1.89035,1.89073,1.89032,1.89068,185550001.0
2005-01-12 23:05:00,1.89057,1.89065,1.8904,1.8906,103800000.0
2005-01-12 23:10:00,1.8906,1.89092,1.8906,1.89088,227499998.0
2005-01-12 23:15:00,1.89083,1.89134,1.89077,1.89108,252000000.0
2005-01-12 23:20:00,1.89122,1.89143,1.89112,1.89143,255100000.0
2005-01-12 23:25:00,1.89136,1.89147,1.89057,1.8908,317700000.0
2005-01-12 23:30:00,1.89078,1.89107,1.89067,1.891,251999999.0
2005-01-12 23:35:00,1.89106,1.89128,1.89083,1.89118,191200001.0
2005-01-12 23:40:00,1.89125,1.89135,1.89086,1.89086,294600002.0
2005-01-12 23:45:00,1.89097,1.89097,1.89058,1.89076,323799999.0
2005-01-12 23:50:00,1.89078,1.8908,1.89032,1.89032,135500001.0
2005-01-12 23:55:00,1.89037,1.89054,1.89033,1.89043,244699997.0
2005-01-13 00:00:00,1.89043,1.8908,1.8902,1.8902,244200000.0
2005-01-13 00:05:00,1.89046,1.89058,1.89026,1.89052,399599998.0
2005-01-13 00:10:00,1.89038,1.89054,1.89019,1.89051,388500000.0
2005-01-13 00:15:00,1.89061,1.89061,1.89034,1.89034,99299999.0
2005-01-13 00:20:00,1.89031,1.8904,1.89008,1.89008,179899999.0
2005-01-13 00:25:00,1.89005,1.89037,1.89005,1.89025,343500000.0
2005-01-13 00:30:00,1.89025,1.89025,1.89013,1.89022,124700000.0
2005-01-13 00:35:00,1.89022,1.89034,1.89004,1.89033,199000001.0
2005-01-13 00:40:00,1.89015,1.89037,1.8901,1.89013,257000001.0
2005-01-13 00:45:00,1.89008,1.89051,1.89005,1.89013,263400000.0
2005-01-13 00:50:00,1.89011,1.89012,1.88992,1.89003,165200000.0
2005-01-13 00:55:00,1.88998,1.89001,1.88978,1.88982,226800000.0
2005-01-13 01:00:00,1.88985,1.8905,1.88985,1.89018,295599995.0
2005-01-13 01:05:00,1.8902,1.89036,1.88992,1.89035,316100001.0
2005-01-13 01:10:00,1.89035,1.89075,1.89001,1.89075,279950000.0
2005-01-13 01:15:00,1.8908,1.89139,1.89019,1.89068,189199998.0
2005-01-13 01:20:00,1.89082,1.89084,1.89004,1.89004,305650002.0
2005-01-13 01:25:00,1.89004,1.89031,1.8899,1.8901,293869998.0
2005-01-13 01:30:00,1.89015,1.89042,1.89005,1.89039,210900000.0
2005-01-13 01:35:00,1.89026,1.89026,1.89001,1.8901,181899999.0
2005-01-13 01:40:00,1.89025,1.89062,1.89005,1.89047,341099999.0
2005-01-13 01:45:00,1.89047,1.89053,1.89019,1.8904,118600000.0
2005-01-13 01:50:00,1.8903,1.89059,1.89003,1.89039,325650004.0
2005-01-13 01:55:00,1.8904,1.89045,1.89013,1.8903,255400000.0
2005-01-13 02:00:00,1.8903,1.89032,1.89004,1.89009,239300001.0
2005-01-13 02:05:00,1.89005,1.891,1.89005,1.89096,240900002.0
2005-01-13 02:10:00,1.8908,1.89135,1.89035,1.89122,309799996.0
2005-01-13 02:15:00,1.89121,1.89121,1.89033,1.89073,259500001.0
2005-01-13 02:20:00,1.89077,1.89096,1.89014,1.89079,363000005.0
2005-01-13 02:25:00,1.89077,1.89082,1.88995,1.89001,276400000.0
2005-01-13 02:30:00,1.88974,1.88986,1.88932,1.88938,270700000.0
2005-01-13 02:35:00,1.8894,1.88982,1.88916,1.88982,246300001.0
2005-01-13 02:40:00,1.88982,1.88989,1.88935,1.88947,303900001.0
2005-01-13 02:45:00,1.88948,1.88958,1.8893,1.88945,199799998.0
2005-01-13 02:50:00,1.88942,1.88999,1.8893,1.88996,353500000.0
2005-01-13 02:55:00,1.88992,1.89009,1.88935,1.88963,301800001.0
2005-01-13 03:00:00,1.88972,1.89003,1.88956,1.88995,306800000.0
2005-01-13 03:05:00,1.88985,1.89005,1.88929,1.88972,322799999.0
2005-01-13 03:10:00,1.88973,1.88984,1.88944,1.88949,332799999.0
2005-01-13 03:15:00,1.88948,1.8897,1.88938,1.8894,244900001.0
2005-01-13 03:20:00,1.8894,1.88971,1.88921,1.88943,204700000.0
2005-01-13 03:25:00,1.88955,1.88965,1.88942,1.8896,114400000.0
2005-01-13 03:30:00,1.88965,1.88965,1.88935,1.88935,83100000.0
2005-01-13 03:35:00,1.88943,1.88945,1.88933,1.8894,235600002.0
2005-01-13 03:40:00,1.88943,1.8896,1.88925,1.88925,242399999.0
2005-01-13 03:45:00,1.8894,1.88945,1.88893,1.8892,309600001.0
2005-01-13 03:50:00,1.88931,1.88945,1.88901,1.88937,273099998.0
2005-01-13 03:55:00,1.88936,1.88943,1.889,1.88908,176599999.0
2005-01-13 04:00:00,1.88905,1.88919,1.88884,1.88884,302399998.0
2005-01-13 04:05:00,1.88893,1.88893,1.88844,1.88852,312600002.0
2005-01-13 04:10:00,1.88851,1.88917,1.8885,1.88899,298200001.0
2005-01-13 04:15:00,1.88909,1.88915,1.88865,1.88865,287900000.0
2005-01-13 04:20:00,1.8888,1.88915,1.8888,1.8889,275600000.0
2005-01-13 04:25:00,1.88897,1.88903,1.88885,1.88895,259600000.0
2005-01-13 04:30:00,1.88889,1.88894,1.8887,1.88886,85700000.0
2005-01-13 04:35:00,1.889,1.88955,1.889,1.8895,255900000.0
2005-01-13 04:40:00,1.8896,1.88972,1.88887,1.88925,153099999.0
2005-01-13 04:45:00,1.88917,1.88933,1.8891,1.88932,182099998.0
2005-01-13 04:50:00,1.88935,1.88942,1.88925,1.88942,136099999.0
2005-01-13 04:55:00,1.88931,1.88962,1.88927,1.88936,211099999.0
2005-01-13 05:00:00,1.88928,1.88928,1.88884,1.88905,231400003.0
2005-01-13 05:05:00,1.88908,1.88915,1.88889,1.8891,192800001.0
2005-01-13 05:10:00,1.88915,1.88943,1.88899,1.8893,260500003.0
2005-01-13 05:15:00,1.88933,1.88933,1.88905,1.88912,315399998.0
2005-01-13 05:20:00,1.88907,1.88921,1.88889,1.88915,251800000.0
2005-01-13 05:25:00,1.8891,1.88921,1.88902,1.8891,219999997.0
2005-01-13 05:30:00,1.88917,1.88923,1.88879,1.88899,246500001.0
2005-01-13 05:35:00,1.88897,1.88915,1.88897,1.88907,84300000.0
2005-01-13 05:40:00,1.88918,1.88945,1.88902,1.88938,327546993.0
2005-01-13 05:45:00,1.88943,1.8897,1.88934,1.88962,200600003.0
2005-01-13 05:50:00,1.8897,1.88974,1.88913,1.88934,237400001.0
2005-01-13 05:55:00,1.88932,1.88955,1.88918,1.88942,314899999.0
2005-01-13 06:00:00,1.88952,1.88955,1.88932,1.88947,264599997.0
2005-01-13 06:05:00,1.88944,1.88961,1.8893,1.88944,283800001.0
2005-01-13 06:10:00,1.88942,1.88955,1.88936,1.88943,148700000.0
2005-01-13 06:15:00,1.88952,1.88962,1.88933,1.88952,343299999.0
2005-01-13 06:20:00,1.88947,1.88958,1.88938,1.8895,281700000.0
2005-01-13 06:25:00,1.88955,1.88965,1.88937,1.88965,267500000.0
2005-01-13 06:30:00,1.88948,1.88974,1.88944,1.8896,239999999.0
2005-01-13 06:35:00,1.88959,1.88975,1.88956,1.88975,159199998.0
2005-01-13 06:40:00,1.88975,1.88975,1.88939,1.88955,220800000.0
2005-01-13 06:45:00,1.8895,1.8896,1.88939,1.88952,285799998.0
2005-01-13 06:50:00,1.88958,1.8898,1.88944,1.88967,243600002.0
2005-01-13 06:55:00,1.88957,1.88973,1.8894,1.88954,321899999.0
2005-01-13 07:00:00,1.88962,1.88978,1.8894,1.88965,398050001.0
2005-01-13 07:05:00,1.88968,1.88968,1.88937,1.8895,243300000.0
2005-01-13 07:10:00,1.88952,1.88964,1.88927,1.88932,374900002.0
2005-01-13 07:15:00,1.88947,1.88968,1.8891,1.88949,306699998.0
2005-01-13 07:20:00,1.88979,1.88989,1.88877,1.88881,259300002.0
2005-01-13 07:25:00,1.88883,1.88933,1.88883,1.88927,315799999.0
2005-01-13 07:30:00,1.889,1.88934,1.88883,1.88918,269300001.0
2005-01-13 07:35:00,1.8894,1.88947,1.88875,1.88899,274800002.0
2005-01-13 07:40:00,1.88901,1.88947,1.88888,1.88928,463499996.0
2005-01-13 07:45:00,1.88929,1.88968,1.88929,1.88966,172199998.0
2005-01-13 07:50:00,1.88962,1.89003,1.88956,1.88992,382000000.0
2005-01-13 07:55:00,1.88978,1.89034,1.88973,1.89012,311799995.0
2005-01-13 08:00:00,1.89037,1.89061,1.89021,1.89039,286600002.0
2005-01-13 08:05:00,1.89039,1.89062,1.89026,1.89054,321999999.0
2005-01-13 08:10:00,1.89052,1.89073,1.89038,1.89049,390699997.0
2005-01-13 08:15:00,1.89046,1.89047,1.88934,1.89003,291599999.0
2005-01-13 08:20:00,1.89043,1.89049,1.8901,1.89037,398199996.0
2005-01-13 08:25:00,1.89041,1.89084,1.89027,1.89084,269199998.0
2005-01-13 08:30:00,1.89102,1.89106,1.89082,1.89091,283200001.0
2005-01-13 08:35:00,1.891,1.89124,1.8909,1.89104,333999998.0
2005-01-13 08:40:00,1.89105,1.89162,1.89105,1.89143,437499999.0
2005-01-13 08:45:00,1.89151,1.89247,1.89144,1.89236,363400001.0
2005-01-13 08:50:00,1.89243,1.89251,1.89121,1.89121,296500001.0
2005-01-13 08:55:00,1.89117,1.89134,1.89082,1.89091,325899999.0
2005-01-13 09:00:00,1.89105,1.89105,1.88954,1.89016,430000000.0
2005-01-13 09:05:00,1.89028,1.89069,1.89001,1.89009,437999997.0
2005-01-13 09:10:00,1.89073,1.89222,1.89071,1.89211,293399999.0
2005-01-13 09:15:00,1.8924,1.89256,1.89162,1.89162,237800001.0
2005-01-13 09:20:00,1.8914,1.89172,1.89086,1.89096,309600002.0
2005-01-13 09:25:00,1.89106,1.89196,1.89106,1.89182,323199997.0
2005-01-13 09:30:00,1.89173,1.89194,1.89134,1.89189,319899997.0
2005-01-13 09:35:00,1.89197,1.89226,1.89166,1.89179,423600001.0
2005-01-13 09:40:00,1.89166,1.89172,1.89101,1.89121,378700002.0
2005-01-13 09:45:00,1.89133,1.89133,1.89059,1.89091,279399998.0
2005-01-13 09:50:00,1.89129,1.89139,1.89075,1.89086,303599995.0
2005-01-13 09:55:00,1.89093,1.89093,1.89028,1.89034,295800001.0
2005-01-13 10:00:00,1.89037,1.89047,1.88967,1.88984,270499999.0
2005-01-13 10:05:00,1.88985,1.89044,1.88962,1.89028,330599999.0
2005-01-13 10:10:00,1.89028,1.89058,1.88994,1.89011,282800000.0
2005-01-13 10:15:00,1.89018,1.89018,1.88957,1.88993,302800001.0
2005-01-13 10:20:00,1.88993,1.88993,1.8886,1.88891,419999998.0
2005-01-13 10:25:00,1.88886,1.88959,1.88886,1.88951,344099996.0
2005-01-13 10:30:00,1.88946,1.89016,1.88922,1.89016,272950002.0
2005-01-13 10:35:00,1.89022,1.89061,1.89004,1.89033,354799998.0
2005-01-13 10:40:00,1.89047,1.89078,1.89027,1.8903,523199997.0
2005-01-13 10:45:00,1.89045,1.89055,1.89013,1.89021,216700001.0
2005-01-13 10:50:00,1.89025,1.89034,1.88827,1.88827,285200000.0
2005-01-13 10:55:00,1.88808,1.88971,1.88785,1.88945,395749996.0
2005-01-13 11:00:00,1.88946,1.88946,1.88859,1.88859,218999999.0
2005-01-13 11:05:00,1.88853,1.88878,1.88842,1.88847,292700002.0
2005-01-13 11:10:00,1.88843,1.88858,1.88813,1.88825,344599997.0
2005-01-13 11:15:00,1.88842,1.88964,1.88837,1.8896,366099997.0
2005-01-13 11:20:00,1.88968,1.89007,1.88905,1.88925,517300002.0
2005-01-13 11:25:00,1.8893,1.88938,1.88727,1.88777,327600001.0
2005-01-13 11:30:00,1.8869,1.88733,1.88597,1.88668,373299997.0
2005-01-13 11:35:00,1.88677,1.88734,1.88633,1.88732,348899997.0
2005-01-13 11:40:00,1.8872,1.88798,1.8872,1.88798,317600003.0
2005-01-13 11:45:00,1.88803,1.88892,1.88796,1.8883,364099996.0
2005-01-13 11:50:00,1.88835,1.88918,1.88793,1.88899,462000004.0
2005-01-13 11:55:00,1.88923,1.88963,1.88907,1.8892,438500002.0
2005-01-13 12:00:00,1.88917,1.88919,1.88804,1.88805,475949998.0
2005-01-13 12:05:00,1.88818,1.88843,1.88798,1.888,318499998.0
2005-01-13 12:10:00,1.8881,1.88836,1.88798,1.88802,272600001.0
2005-01-13 12:15:00,1.888,1.8882,1.8876,1.88764,301799997.0
2005-01-13 12:20:00,1.88781,1.88781,1.88701,1.88701,273500003.0
2005-01-13 12:25:00,1.88698,1.88732,1.88672,1.88692,360400000.0
2005-01-13 12:30:00,1.88683,1.88747,1.8865,1.88735,476699999.0
2005-01-13 12:35:00,1.88677,1.88737,1.88662,1.88681,369900003.0
2005-01-13 12:40:00,1.88675,1.88698,1.88631,1.88638,327499998.0
2005-01-13 12:45:00,1.88658,1.88686,1.88492,1.88492,262400000.0
2005-01-13 12:50:00,1.885,1.88622,1.88491,1.88574,306699999.0
2005-01-13 12:55:00,1.88573,1.88573,1.88514,1.88531,159699999.0
2005-01-13 13:00:00,1.88525,1.88736,1.88516,1.88586,459100007.0
2005-01-13 13:05:00,1.88575,1.88633,1.88528,1.88602,426200000.0
2005-01-13 13:10:00,1.88605,1.88629,1.88486,1.88607,218900000.0
2005-01-13 13:15:00,1.8856,1.88614,1.88489,1.88583,348599998.0
2005-01-13 13:20:00,1.88597,1.88615,1.88557,1.88557,357200005.0
2005-01-13 13:25:00,1.88573,1.88603,1.88518,1.88574,344900001.0
2005-01-13 13:30:00,1.88595,1.88629,1.88577,1.88593,331299999.0
2005-01-13 13:35:00,1.886,1.88612,1.88546,1.88546,262000000.0
2005-01-13 13:40:00,1.8855,1.88588,1.8855,1.88553,345800002.0
2005-01-13 13:45:00,1.88542,1.88567,1.88511,1.88533,225650001.0
2005-01-13 13:50:00,1.88532,1.88532,1.88469,1.88478,257299999.0
2005-01-13 13:55:00,1.88472,1.88472,1.88279,1.88368,308200005.0
2005-01-13 14:00:00,1.88392,1.88405,1.8835,1.88395,384200000.0
2005-01-13 14:05:00,1.88385,1.88408,1.88349,1.88388,274800000.0
2005-01-13 14:10:00,1.88392,1.88449,1.88373,1.88444,296300001.0
2005-01-13 14:15:00,1.88458,1.88523,1.88431,1.88459,228300000.0
2005-01-13 14:20:00,1.88458,1.88468,1.88397,1.88405,290499999.0
2005-01-13 14:25:00,1.88426,1.88474,1.88406,1.88459,255399999.0
2005-01-13 14:30:00,1.88467,1.88467,1.883,1.88381,345500002.0
2005-01-13 14:35:00,1.88373,1.88395,1.8831,1.8834,431000004.0
2005-01-13 14:40:00,1.88343,1.8835,1.88267,1.88294,378199999.0
2005-01-13 14:45:00,1.88296,1.88403,1.88291,1.88339,266250000.0
2005-01-13 14:50:00,1.88352,1.88352,1.88281,1.8829,315900003.0
2005-01-13 14:55:00,1.88272,1.88283,1.88199,1.88251,334400000.0
2005-01-13 15:00:00,1.88238,1.88254,1.88187,1.88221,215200000.0
2005-01-13 15:05:00,1.88221,1.88248,1.8819,1.8822,329000000.0
2005-01-13 15:10:00,1.88237,1.8824,1.88199,1.88215,327799998.0
2005-01-13 15:15:00,1.88215,1.88285,1.88204,1.88235,402700000.0
2005-01-13 15:20:00,1.88241,1.88287,1.88173,1.88173,385499999.0
2005-01-13 15:25:00,1.88164,1.88164,1.88018,1.88018,439500000.0
2005-01-13 15:30:00,1.8799,1.88274,1.87967,1.88191,359200003.0
2005-01-13 15:35:00,1.88213,1.88229,1.88102,1.88224,299299997.0
2005-01-13 15:40:00,1.8825,1.88263,1.8819,1.8824,299100000.0
2005-01-13 15:45:00,1.88252,1.8849,1.88252,1.88405,388399996.0
2005-01-13 15:50:00,1.88404,1.88437,1.88283,1.88283,382200002.0
2005-01-13 15:55:00,1.88292,1.88292,1.88193,1.882,257599998.0
2005-01-13 16:00:00,1.88195,1.88217,1.88151,1.88187,290146995.0
2005-01-13 16:05:00,1.88192,1.88318,1.88162,1.88266,349499999.0
2005-01-13 16:10:00,1.88277,1.88288,1.88201,1.88273,246600000.0
2005-01-13 16:15:00,1.88254,1.88255,1.88158,1.88194,328300001.0
2005-01-13 16:20:00,1.88199,1.88227,1.88162,1.88172,328900001.0
2005-01-13 16:25:00,1.88199,1.88206,1.87999,1.88037,326200001.0
2005-01-13 16:30:00,1.8804,1.88107,1.8804,1.88071,323999999.0
2005-01-13 16:35:00,1.88051,1.88104,1.88038,1.88073,322500002.0
2005-01-13 16:40:00,1.88077,1.88184,1.8804,1.88171,501199997.0
2005-01-13 16:45:00,1.88207,1.88259,1.88165,1.88165,327499998.0
2005-01-13 16:50:00,1.88148,1.88207,1.88072,1.88197,560100003.0
2005-01-13 16:55:00,1.88219,1.88266,1.8819,1.88228,340000000.0
2005-01-13 17:00:00,1.88245,1.88245,1.88194,1.88205,320699997.0
2005-01-13 17:05:00,1.88208,1.88208,1.88136,1.88139,244000001.0
2005-01-13 17:10:00,1.88152,1.88204,1.88138,1.8819,337199998.0
2005-01-13 17:15:00,1.88195,1.88309,1.88195,1.88277,308799997.0
2005-01-13 17:20:00,1.88277,1.88288,1.88203,1.88208,272100000.0
2005-01-13 17:25:00,1.88217,1.88234,1.88188,1.88211,271899999.0
2005-01-13 17:30:00,1.88222,1.88293,1.88173,1.8829,501999993.0
2005-01-13 17:35:00,1.88304,1.88428,1.88292,1.88394,242399999.0
2005-01-13 17:40:00,1.88398,1.88398,1.88326,1.88343,349500003.0
2005-01-13 17:45:00,1.88348,1.88375,1.88283,1.88295,189800001.0
2005-01-13 17:50:00,1.88283,1.88301,1.88226,1.88234,225700001.0
2005-01-13 17:55:00,1.88215,1.88215,1.88024,1.88024,222999998.0
2005-01-13 18:00:00,1.8805,1.88217,1.88037,1.88155,4623420000.0
2005-01-13 18:05:00,1.88142,1.88181,1.88036,1.88153,4774600004.0
2005-01-13 18:10:00,1.88165,1.88192,1.88087,1.88163,3319369996.0
2005-01-13 18:15:00,1.88183,1.88345,1.88157,1.88316,3557699987.0
2005-01-13 18:20:00,1.88328,1.88328,1.88242,1.88242,3251099998.0
2005-01-13 18:25:00,1.88263,1.8833,1.88247,1.88295,3029547000.0
2005-01-13 18:30:00,1.88304,1.88319,1.88015,1.88099,2745850006.0
2005-01-13 18:35:00,1.88112,1.88265,1.88112,1.88245,1127899996.0
2005-01-13 18:40:00,1.88249,1.8835,1.88249,1.88328,1410199991.0
2005-01-13 18:45:00,1.88306,1.88312,1.88224,1.88259,1057099994.0
2005-01-13 18:50:00,1.8827,1.88275,1.88145,1.88171,1915220001.0
2005-01-13 18:55:00,1.88197,1.88287,1.88191,1.88275,2364799991.0
2005-01-13 19:00:00,1.88285,1.88324,1.88248,1.88258,1458869995.0
2005-01-13 19:05:00,1.88257,1.88263,1.88171,1.88245,2171949994.0
2005-01-13 19:10:00,1.88272,1.88287,1.88226,1.88248,1501100010.0
2005-01-13 19:15:00,1.88273,1.88279,1.88232,1.88232,1316500004.0
2005-01-13 19:20:00,1.88235,1.88241,1.88196,1.88228,1486400001.0
2005-01-13 19:25:00,1.88227,1.88258,1.88203,1.8824,1798499992.0
2005-01-13 19:30:00,1.88258,1.88272,1.88219,1.88261,1412800002.0
2005-01-13 19:35:00,1.88265,1.88288,1.88245,1.88273,1146399997.0
2005-01-13 19:40:00,1.88272,1.88332,1.88253,1.88312,1351700000.0
2005-01-13 19:45:00,1.88309,1.8833,1.88266,1.88277,1080549993.0
2005-01-13 19:50:00,1.88278,1.88291,1.88245,1.88245,1089199998.0
2005-01-13 19:55:00,1.8824,1.88286,1.8824,1.88273,1302899994.0
2005-01-13 20:00:00,1.88272,1.88316,1.88272,1.88298,744549999.0
2005-01-13 20:05:00,1.88305,1.88309,1.88238,1.8825,936000004.0
2005-01-13 20:10:00,1.88253,1.88253,1.88167,1.88212,1081300001.0
2005-01-13 20:15:00,1.88213,1.8824,1.88165,1.88214,1041550003.0
2005-01-13 20:20:00,1.88215,1.88215,1.88076,1.88131,938699992.0
2005-01-13 20:25:00,1.88149,1.88189,1.88131,1.8817,1762400001.0
2005-01-13 20:30:00,1.88185,1.88185,1.88114,1.88168,2571399987.0
2005-01-13 20:35:00,1.88177,1.88206,1.8815,1.8818,918900001.0
2005-01-13 20:40:00,1.88183,1.88208,1.88171,1.8818,984800001.0
2005-01-13 20:45:00,1.88185,1.88207,1.88165,1.88189,909400005.0
2005-01-13 20:50:00,1.88183,1.88191,1.88149,1.88159,1932250001.0
2005-01-13 20:55:00,1.88163,1.88194,1.88156,1.88156,2050099996.0
2005-01-13 21:00:00,1.88152,1.88197,1.88138,1.88166,1342500011.0
2005-01-13 21:05:00,1.88177,1.882,1.88151,1.88173,801600000.0
2005-01-13 21:10:00,1.88159,1.88208,1.88159,1.88192,845500001.0
2005-01-13 21:15:00,1.88194,1.88243,1.88185,1.88225,589899999.0
2005-01-13 21:20:00,1.88227,1.88228,1.88183,1.88183,907400004.0
2005-01-13 21:25:00,1.88185,1.88185,1.88002,1.88002,762000007.0
2005-01-13 21:30:00,1.88005,1.88064,1.87996,1.88045,936850000.0
2005-01-13 21:35:00,1.88055,1.88071,1.87985,1.87989,457199999.0
2005-01-13 21:40:00,1.88005,1.88047,1.87989,1.88034,673699997.0
2005-01-13 21:45:00,1.88029,1.88029,1.87992,1.87992,573799998.0
2005-01-13 21:50:00,1.87992,1.88019,1.87977,1.87977,388770001.0
2005-01-13 21:55:00,1.87986,1.88007,1.87898,1.87945,822400002.0
2005-01-13 22:00:00,1.87962,1.88115,1.87958,1.881,861900003.0
2005-01-13 22:05:00,1.88112,1.8813,1.88102,1.88124,372199998.0
2005-01-13 22:10:00,1.88126,1.88143,1.88119,1.88128,389600002.0
2005-01-13 22:15:00,1.88142,1.88167,1.88117,1.88151,781999996.0
2005-01-13 22:20:00,1.88165,1.88175,1.88142,1.88155,526099999.0
2005-01-13 22:25:00,1.88158,1.8817,1.88122,1.88125,525699996.0
2005-01-13 22:30:00,1.88123,1.88124,1.88083,1.88083,653300000.0
2005-01-13 22:35:00,1.88085,1.88144,1.88085,1.88131,403399996.0
2005-01-13 22:40:00,1.88138,1.88145,1.88123,1.88126,480099998.0
2005-01-13 22:45:00,1.88135,1.88213,1.88069,1.88213,335400001.0
2005-01-13 22:50:00,1.8821,1.88284,1.88173,1.8826,367900001.0
2005-01-13 22:55:00,1.88275,1.88275,1.88189,1.88203,316199998.0
2005-01-13 23:00:00,1.8819,1.88232,1.88128,1.88128,357450000.0
2005-01-13 23:05:00,1.88121,1.8815,1.88098,1.88139,309400000.0
2005-01-13 23:10:00,1.88145,1.88221,1.88136,1.88199,387299999.0
2005-01-13 23:15:00,1.88197,1.88225,1.88178,1.88218,292399998.0
2005-01-13 23:20:00,1.88229,1.88241,1.88188,1.88226,266800000.0
2005-01-13 23:25:00,1.88222,1.88284,1.88219,1.88273,283999996.0
2005-01-13 23:30:00,1.88257,1.88269,1.88205,1.88217,331800001.0
2005-01-13 23:35:00,1.88219,1.8824,1.88196,1.88205,251200000.0
2005-01-13 23:40:00,1.88184,1.88184,1.88144,1.88144,277400000.0
2005-01-13 23:45:00,1.88138,1.88151,1.88108,1.88151,252500002.0
2005-01-13 23:50:00,1.88151,1.88209,1.8814,1.88165,253800002.0
2005-01-13 23:55:00,1.88221,1.88278,1.88175,1.88208,195900000.0
2005-01-14 00:00:00,1.88211,1.88224,1.88177,1.88215,258499999.0
2005-01-14 00:05:00,1.8821,1.88228,1.88186,1.88207,342600003.0
2005-01-14 00:10:00,1.88215,1.88245,1.88177,1.88231,456700002.0
2005-01-14 00:15:00,1.8821,1.88217,1.88125,1.88134,289899999.0
2005-01-14 00:20:00,1.88131,1.88157,1.88131,1.88148,179000000.0
2005-01-14 00:25:00,1.88128,1.88145,1.87975,1.88065,296800002.0
2005-01-14 00:30:00,1.88072,1.88087,1.8798,1.88003,317699999.0
2005-01-14 00:35:00,1.88002,1.88015,1.87949,1.87977,201600000.0
2005-01-14 00:40:00,1.8796,1.87981,1.87927,1.87981,249899997.0
2005-01-14 00:45:00,1.87962,1.88029,1.87944,1.88018,521499998.0
2005-01-14 00:50:00,1.88034,1.88116,1.8802,1.88115,253599998.0
2005-01-14 00:55:00,1.88083,1.8811,1.88036,1.88099,362499999.0
2005-01-14 01:00:00,1.88098,1.88105,1.88049,1.8808,307300001.0
2005-01-14 01:05:00,1.88072,1.8815,1.88053,1.8815,305600000.0
2005-01-14 01:10:00,1.88115,1.88128,1.88086,1.8812,227549998.0
2005-01-14 01:15:00,1.88127,1.88135,1.88062,1.88062,308499998.0
2005-01-14 01:20:00,1.88052,1.88085,1.88051,1.88072,259899998.0
2005-01-14 01:25:00,1.88086,1.88086,1.8804,1.88043,260200000.0
2005-01-14 01:30:00,1.8805,1.88103,1.88043,1.88055,238599999.0
2005-01-14 01:35:00,1.88063,1.88083,1.8804,1.88083,375599999.0
2005-01-14 01:40:00,1.88081,1.88086,1.8804,1.88069,337699999.0
2005-01-14 01:45:00,1.8808,1.88094,1.8805,1.88078,197199998.0
2005-01-14 01:50:00,1.88064,1.88099,1.88058,1.8807,185499999.0
2005-01-14 01:55:00,1.88068,1.88071,1.88013,1.88035,225300000.0
2005-01-14 02:00:00,1.88033,1.88043,1.88014,1.88014,271600002.0
2005-01-14 02:05:00,1.88032,1.88039,1.87991,1.88017,299899998.0
2005-01-14 02:10:00,1.88034,1.88059,1.88025,1.88034,270700000.0
2005-01-14 02:15:00,1.8804,1.88049,1.87986,1.88002,295100000.0
2005-01-14 02:20:00,1.88002,1.88021,1.87983,1.88021,362599998.0
2005-01-14 02:25:00,1.87998,1.88045,1.87995,1.88044,398600002.0
2005-01-14 02:30:00,1.88038,1.88057,1.88027,1.8804,395200004.0
2005-01-14 02:35:00,1.88037,1.88065,1.88016,1.88062,239200001.0
2005-01-14 02:40:00,1.88075,1.88091,1.88053,1.88058,260100001.0
2005-01-14 02:45:00,1.88057,1.88121,1.88057,1.88092,342300000.0
2005-01-14 02:50:00,1.88097,1.88109,1.88089,1.88098,206900001.0
2005-01-14 02:55:00,1.88115,1.88148,1.88086,1.88107,517200003.0
2005-01-14 03:00:00,1.88127,1.88136,1.88073,1.8809,308500001.0
2005-01-14 03:05:00,1.88077,1.88077,1.88006,1.88006,357899998.0
2005-01-14 03:10:00,1.88025,1.88041,1.87997,1.88023,291799996.0
2005-01-14 03:15:00,1.88038,1.88086,1.88038,1.88047,270549998.0
2005-01-14 03:20:00,1.88047,1.88065,1.88033,1.88042,376050003.0
2005-01-14 03:25:00,1.88044,1.88051,1.88029,1.8804,267400002.0
2005-01-14 03:30:00,1.88042,1.8805,1.87995,1.87995,262949999.0
2005-01-14 03:35:00,1.88003,1.88014,1.87962,1.87975,187199998.0
2005-01-14 03:40:00,1.8799,1.87997,1.87831,1.87831,310499996.0
2005-01-14 03:45:00,1.87828,1.87835,1.87605,1.87615,357600000.0
2005-01-14 03:50:00,1.87617,1.87719,1.87567,1.87702,304400000.0
2005-01-14 03:55:00,1.877,1.87793,1.87654,1.87784,269700000.0
2005-01-14 04:00:00,1.87776,1.87782,1.87655,1.8771,251599998.0
2005-01-14 04:05:00,1.87717,1.87718,1.87669,1.8768,307700000.0
2005-01-14 04:10:00,1.87658,1.8768,1.87595,1.87595,417400002.0
2005-01-14 04:15:00,1.87595,1.87692,1.87588,1.87641,342800001.0
2005-01-14 04:20:00,1.87632,1.87679,1.87607,1.87671,357099999.0
2005-01-14 04:25:00,1.87667,1.87714,1.87662,1.87691,463600000.0
2005-01-14 04:30:00,1.8769,1.8773,1.87667,1.87667,392900001.0
2005-01-14 04:35:00,1.87659,1.87695,1.87586,1.87587,294199994.0
2005-01-14 04:40:00,1.87608,1.87622,1.87417,1.87417,222400000.0
2005-01-14 04:45:00,1.87398,1.87398,1.87214,1.87262,274500001.0
2005-01-14 04:50:00,1.8723,1.87389,1.8723,1.87388,421400005.0
2005-01-14 04:55:00,1.8742,1.87483,1.87355,1.87433,302600000.0
2005-01-14 05:00:00,1.87433,1.87476,1.87407,1.87476,329999996.0
2005-01-14 05:05:00,1.875,1.87514,1.87471,1.8749,383699996.0
2005-01-14 05:10:00,1.87498,1.875,1.87378,1.87403,336299999.0
2005-01-14 05:15:00,1.87416,1.87426,1.87388,1.87392,301799998.0
2005-01-14 05:20:00,1.87392,1.87403,1.87299,1.87323,202549999.0
2005-01-14 05:25:00,1.87319,1.87345,1.87259,1.87259,162000000.0
2005-01-14 05:30:00,1.87305,1.87314,1.87241,1.8725,323999999.0
2005-01-14 05:35:00,1.87258,1.87296,1.87236,1.87249,283500003.0
2005-01-14 05:40:00,1.87269,1.87287,1.87238,1.87249,349750001.0
2005-01-14 05:45:00,1.87255,1.8729,1.87251,1.87257,267199999.0
2005-01-14 05:50:00,1.87297,1.873,1.87227,1.8724,366200007.0
2005-01-14 05:55:00,1.87253,1.87335,1.87241,1.8733,197399999.0
2005-01-14 06:00:00,1.87335,1.87335,1.87307,1.87316,273900000.0
2005-01-14 06:05:00,1.87328,1.87382,1.87298,1.87333,282899997.0
2005-01-14 06:10:00,1.8733,1.87426,1.87318,1.87404,419999997.0
2005-01-14 06:15:00,1.87436,1.87445,1.87382,1.87382,317100002.0
2005-01-14 06:20:00,1.87374,1.87402,1.8733,1.87334,352700001.0
2005-01-14 06:25:00,1.87353,1.87353,1.87328,1.87328,253000000.0
2005-01-14 06:30:00,1.87314,1.87321,1.87189,1.87193,243500002.0
2005-01-14 06:35:00,1.87168,1.87215,1.87029,1.87115,311899997.0
2005-01-14 06:40:00,1.87135,1.87192,1.87105,1.87109,310500000.0
2005-01-14 06:45:00,1.87117,1.87227,1.87074,1.87219,295500002.0
2005-01-14 06:50:00,1.87172,1.8722,1.87125,1.8714,385800001.0
2005-01-14 06:55:00,1.87153,1.87212,1.87143,1.87205,294599999.0
2005-01-14 07:00:00,1.87232,1.87349,1.87206,1.87327,421900000.0
2005-01-14 07:05:00,1.87342,1.87349,1.87291,1.87309,280300001.0
2005-01-14 07:10:00,1.87319,1.87347,1.87236,1.87258,548399999.0
2005-01-14 07:15:00,1.87262,1.8727,1.87222,1.87263,276100002.0
2005-01-14 07:20:00,1.87278,1.87286,1.87134,1.87178,300000000.0
2005-01-14 07:25:00,1.8719,1.87234,1.87177,1.87194,243000002.0
2005-01-14 07:30:00,1.87201,1.87297,1.87189,1.87283,240999999.0
2005-01-14 07:35:00,1.87285,1.87295,1.87257,1.8728,253300000.0
2005-01-14 07:40:00,1.87265,1.87316,1.87253,1.87302,332800000.0
2005-01-14 07:45:00,1.87285,1.87285,1.8716,1.87251,311099999.0
2005-01-14 07:50:00,1.87242,1.87272,1.8713,1.87138,249300000.0
2005-01-14 07:55:00,1.87132,1.87134,1.87097,1.87129,301000001.0
2005-01-14 08:00:00,1.87167,1.87175,1.87021,1.87026,313099998.0
2005-01-14 08:05:00,1.87024,1.87065,1.86953,1.87065,259200000.0
2005-01-14 08:10:00,1.8709,1.87151,1.87049,1.87088,442799999.0
2005-01-14 08:15:00,1.87104,1.87228,1.87083,1.87223,404499999.0
2005-01-14 08:20:00,1.8723,1.8723,1.87141,1.87183,319400001.0
2005-01-14 08:25:00,1.87186,1.87278,1.87186,1.87223,339699998.0
2005-01-14 08:30:00,1.87225,1.87225,1.87137,1.87148,338200002.0
2005-01-14 08:35:00,1.87139,1.8733,1.87139,1.87311,373200000.0
2005-01-14 08:40:00,1.87323,1.8738,1.87202,1.873,420799996.0
2005-01-14 08:45:00,1.87304,1.87327,1.87216,1.8722,292899999.0
2005-01-14 08:50:00,1.8724,1.87292,1.87233,1.87257,398900002.0
2005-01-14 08:55:00,1.87267,1.87276,1.87104,1.87119,237000002.0
2005-01-14 09:00:00,1.87133,1.87192,1.867,1.8709,473550004.0
2005-01-14 09:05:00,1.87117,1.87225,1.87095,1.87182,322800001.0
2005-01-14 09:10:00,1.87192,1.8736,1.87188,1.87315,282300000.0
2005-01-14 09:15:00,1.87326,1.87344,1.87279,1.87329,416999998.0
2005-01-14 09:20:00,1.87352,1.87353,1.87183,1.87187,215500001.0
2005-01-14 09:25:00,1.87169,1.87205,1.87137,1.87139,343100003.0
2005-01-14 09:30:00,1.87147,1.87202,1.87126,1.87193,358999998.0
2005-01-14 09:35:00,1.87208,1.87259,1.87175,1.87257,342400003.0
2005-01-14 09:40:00,1.87272,1.87362,1.87263,1.87308,349399999.0
2005-01-14 09:45:00,1.87306,1.87358,1.87303,1.87313,359699997.0
2005-01-14 09:50:00,1.873,1.87323,1.87235,1.87253,267300001.0
2005-01-14 09:55:00,1.87277,1.87295,1.87245,1.87268,208900000.0
2005-01-14 10:00:00,1.87265,1.87301,1.87255,1.87262,368700001.0
2005-01-14 10:05:00,1.87287,1.87287,1.87219,1.87227,200900000.0
2005-01-14 10:10:00,1.87262,1.87297,1.87236,1.87263,350200000.0
2005-01-14 10:15:00,1.87257,1.8728,1.87238,1.87258,267600001.0
2005-01-14 10:20:00,1.87265,1.87275,1.87176,1.87176,329999999.0
2005-01-14 10:25:00,1.87179,1.87179,1.86989,1.86995,264350001.0
2005-01-14 10:30:00,1.87012,1.87042,1.8676,1.86801,377500001.0
2005-01-14 10:35:00,1.86773,1.86851,1.86651,1.86775,238650001.0
2005-01-14 10:40:00,1.868,1.869,1.86681,1.86865,316400001.0
2005-01-14 10:45:00,1.86832,1.86832,1.86723,1.86776,169746994.0
2005-01-14 10:50:00,1.86789,1.86789,1.86605,1.8672,240300001.0
2005-01-14 10:55:00,1.86722,1.86724,1.86507,1.8651,421399997.0
2005-01-14 11:00:00,1.86497,1.86534,1.86375,1.86524,214799997.0
2005-01-14 11:05:00,1.86531,1.86589,1.86486,1.86589,446200002.0
2005-01-14 11:10:00,1.86588,1.86683,1.86585,1.86627,361000001.0
2005-01-14 11:15:00,1.86628,1.8675,1.86625,1.86721,339699998.0
2005-01-14 11:20:00,1.867,1.86854,1.867,1.86854,419200000.0
2005-01-14 11:25:00,1.86862,1.86875,1.86736,1.86747,320299999.0
2005-01-14 11:30:00,1.8675,1.86755,1.86696,1.86729,385199998.0
2005-01-14 11:35:00,1.86725,1.86764,1.86705,1.86721,254199998.0
2005-01-14 11:40:00,1.86721,1.86771,1.86698,1.86764,439799999.0
2005-01-14 11:45:00,1.86768,1.87069,1.86755,1.86977,383000000.0
2005-01-14 11:50:00,1.86984,1.87055,1.86984,1.87019,444200002.0
2005-01-14 11:55:00,1.87043,1.87136,1.87009,1.87136,390700000.0
2005-01-14 12:00:00,1.87154,1.87241,1.87115,1.87115,299100001.0
2005-01-14 12:05:00,1.87138,1.87233,1.87063,1.87215,392600001.0
2005-01-14 12:10:00,1.87246,1.87264,1.87194,1.87236,193600000.0
2005-01-14 12:15:00,1.8725,1.8725,1.871,1.871,305000000.0
2005-01-14 12:20:00,1.87127,1.87155,1.87115,1.87146,332400000.0
2005-01-14 12:25:00,1.87152,1.87229,1.87106,1.87193,278999998.0
2005-01-14 12:30:00,1.87186,1.87198,1.87059,1.87125,457999993.0
2005-01-14 12:35:00,1.87138,1.87167,1.87133,1.87133,222099998.0
2005-01-14 12:40:00,1.87128,1.87156,1.87085,1.87138,437299997.0
2005-01-14 12:45:00,1.87143,1.87145,1.87095,1.87116,263950000.0
2005-01-14 12:50:00,1.87131,1.8715,1.87106,1.87132,356300001.0
2005-01-14 12:55:00,1.87123,1.87123,1.87023,1.87079,371699994.0
2005-01-14 13:00:00,1.87098,1.87158,1.87078,1.87131,336899998.0
2005-01-14 13:05:00,1.87126,1.87126,1.87078,1.87085,394499997.0
2005-01-14 13:10:00,1.87093,1.87127,1.87084,1.87093,419399995.0
2005-01-14 13:15:00,1.87096,1.87146,1.87096,1.87146,388300001.0
2005-01-14 13:20:00,1.87157,1.87158,1.87061,1.87094,378399999.0
2005-01-14 13:25:00,1.87114,1.87114,1.87036,1.8704,301700000.0
2005-01-14 13:30:00,1.87033,1.8705,1.86985,1.86985,317399998.0
2005-01-14 13:35:00,1.86987,1.87006,1.86921,1.86985,330700001.0
2005-01-14 13:40:00,1.86998,1.87001,1.86954,1.86958,272800000.0
2005-01-14 13:45:00,1.86952,1.87023,1.86899,1.869,459100001.0
2005-01-14 13:50:00,1.8691,1.86952,1.86892,1.86923,368499997.0
2005-01-14 13:55:00,1.86912,1.86945,1.869,1.869,416599997.0
2005-01-14 14:00:00,1.86901,1.86904,1.86859,1.86863,289600001.0
2005-01-14 14:05:00,1.86875,1.86885,1.86742,1.86742,306700001.0
2005-01-14 14:10:00,1.8672,1.86759,1.86686,1.86719,367799999.0
2005-01-14 14:15:00,1.86708,1.86897,1.86695,1.86896,327200002.0
2005-01-14 14:20:00,1.86901,1.86918,1.86885,1.86904,375699999.0
2005-01-14 14:25:00,1.86935,1.87005,1.86909,1.86909,300399997.0
2005-01-14 14:30:00,1.86923,1.8697,1.86915,1.86965,285599999.0
2005-01-14 14:35:00,1.86973,1.87035,1.86934,1.87035,437199992.0
2005-01-14 14:40:00,1.8705,1.87095,1.86992,1.86992,252499999.0
2005-01-14 14:45:00,1.8697,1.87048,1.86952,1.86995,398200002.0
2005-01-14 14:50:00,1.86998,1.8707,1.86979,1.87063,313049999.0
2005-01-14 14:55:00,1.87092,1.87137,1.87067,1.87067,411799998.0
2005-01-14 15:00:00,1.87079,1.87097,1.86982,1.86982,269999999.0
2005-01-14 15:05:00,1.86966,1.86968,1.86814,1.86895,312700000.0
2005-01-14 15:10:00,1.86885,1.86892,1.868,1.86802,481200000.0
2005-01-14 15:15:00,1.86805,1.86951,1.86805,1.86906,401999996.0
2005-01-14 15:20:00,1.86911,1.86973,1.86881,1.86973,292900000.0
2005-01-14 15:25:00,1.86987,1.87042,1.86929,1.86929,520900004.0
2005-01-14 15:30:00,1.86915,1.87112,1.86915,1.87076,330800000.0
2005-01-14 15:35:00,1.87095,1.87114,1.87028,1.87062,285100001.0
2005-01-14 15:40:00,1.8706,1.87094,1.86889,1.86899,318499999.0
2005-01-14 15:45:00,1.86938,1.8695,1.8686,1.86905,409100000.0
2005-01-14 15:50:00,1.86925,1.86976,1.86848,1.86848,263000000.0
2005-01-14 15:55:00,1.86857,1.86857,1.8677,1.86805,362899999.0
2005-01-14 16:00:00,1.8682,1.8688,1.86752,1.86785,454500005.0
2005-01-14 16:05:00,1.8679,1.86797,1.86744,1.86781,338600000.0
2005-01-14 16:10:00,1.86799,1.86876,1.86777,1.86815,470100000.0
2005-01-14 16:15:00,1.86795,1.86896,1.86711,1.8687,404699999.0
2005-01-14 16:20:00,1.86878,1.86955,1.86871,1.86917,287699998.0
2005-01-14 16:25:00,1.86924,1.86924,1.86766,1.86846,279100001.0
2005-01-14 16:30:00,1.86835,1.86875,1.86766,1.86875,298900003.0
2005-01-14 16:35:00,1.86898,1.86943,1.86808,1.86943,368199998.0
2005-01-14 16:40:00,1.86945,1.87095,1.86875,1.87061,412299998.0
2005-01-14 16:45:00,1.87073,1.87196,1.87072,1.87147,338799998.0
2005-01-14 16:50:00,1.87166,1.87225,1.87077,1.87225,288600001.0
2005-01-14 16:55:00,1.87238,1.87238,1.87052,1.87081,455399995.0
2005-01-14 17:00:00,1.87075,1.87136,1.87072,1.87092,351099998.0
2005-01-14 17:05:00,1.87104,1.87182,1.87104,1.87153,301399999.0
2005-01-14 17:10:00,1.87187,1.87386,1.87187,1.87223,347299999.0
2005-01-14 17:15:00,1.87214,1.87214,1.87055,1.87092,357100001.0
2005-01-14 17:20:00,1.87102,1.87172,1.87079,1.87079,300299998.0
2005-01-14 17:25:00,1.87073,1.87147,1.87061,1.8713,308800001.0
2005-01-14 17:30:00,1.87138,1.87151,1.87095,1.8712,260900001.0
2005-01-14 17:35:00,1.87114,1.8712,1.87094,1.87094,375099996.0
2005-01-14 17:40:00,1.87087,1.87087,1.87038,1.87038,265000000.0
2005-01-14 17:45:00,1.87033,1.87043,1.86873,1.86899,381070002.0
2005-01-14 17:50:00,1.86883,1.86899,1.86768,1.86771,195200001.0
2005-01-14 17:55:00,1.86762,1.86834,1.86725,1.86805,327199997.0
2005-01-14 18:00:00,1.86805,1.86892,1.86804,1.86861,4166700002.0
2005-01-14 18:05:00,1.86866,1.86872,1.86799,1.86833,4984600000.0
2005-01-14 18:10:00,1.86849,1.86859,1.86713,1.86751,3567799996.0
2005-01-14 18:15:00,1.86755,1.86762,1.86614,1.8669,3433649999.0
2005-01-14 18:20:00,1.86685,1.86696,1.86644,1.86652,3511520010.0
2005-01-14 18:25:00,1.86661,1.86834,1.86619,1.86805,3338099990.0
2005-01-14 18:30:00,1.86807,1.86807,1.86715,1.86729,2983200002.0
2005-01-14 18:35:00,1.86735,1.86848,1.8673,1.86843,916800009.0
2005-01-14 18:40:00,1.86847,1.8689,1.86823,1.86834,1654050005.0
2005-01-14 18:45:00,1.86828,1.86839,1.86732,1.86758,870449999.0
2005-01-14 18:50:00,1.86775,1.86975,1.86767,1.86935,1905700001.0
2005-01-14 18:55:00,1.86981,1.86987,1.86907,1.86938,2386100000.0
2005-01-14 19:00:00,1.86944,1.87042,1.86936,1.87008,1550749996.0
2005-01-14 19:05:00,1.87014,1.87099,1.87009,1.87065,2035599990.0
2005-01-14 19:10:00,1.8708,1.87114,1.87058,1.8706,1315299997.0
2005-01-14 19:15:00,1.87076,1.87119,1.87037,1.87056,1240100002.0
2005-01-14 19:20:00,1.87056,1.87097,1.87012,1.87025,1371800004.0
2005-01-14 19:25:00,1.87032,1.8704,1.86899,1.8699,1902949998.0
2005-01-14 19:30:00,1.86998,1.86998,1.86849,1.86861,1667250005.0
2005-01-14 19:35:00,1.8687,1.86955,1.86839,1.86852,1225900001.0
2005-01-14 19:40:00,1.86865,1.86888,1.8659,1.86781,1514449992.0
2005-01-14 19:45:00,1.86808,1.86829,1.86593,1.867,1084470004.0
2005-01-14 19:50:00,1.86707,1.86737,1.86644,1.86698,948350005.0
2005-01-14 19:55:00,1.86693,1.86791,1.86632,1.86632,1318900002.0
2005-01-14 20:00:00,1.86627,1.86777,1.86627,1.86766,802370003.0
2005-01-14 20:05:00,1.86772,1.86788,1.86648,1.86691,1217300003.0
2005-01-14 20:10:00,1.86707,1.86775,1.86698,1.8674,831500003.0
2005-01-14 20:15:00,1.86745,1.86768,1.86656,1.86656,980200001.0
2005-01-14 20:20:00,1.8675,1.86771,1.86658,1.86757,912950000.0
2005-01-14 20:25:00,1.86777,1.86799,1.86742,1.86742,1621749992.0
2005-01-14 20:30:00,1.86738,1.86758,1.86694,1.86701,2491600002.0
2005-01-14 20:35:00,1.867,1.86711,1.86687,1.86693,899499998.0
2005-01-14 20:40:00,1.8669,1.86741,1.86685,1.8671,1174650003.0
2005-01-14 20:45:00,1.86708,1.86723,1.86705,1.86717,850399999.0
2005-01-14 20:50:00,1.86704,1.86717,1.86645,1.86697,1882899996.0
2005-01-14 20:55:00,1.86709,1.86752,1.86648,1.86695,2044949993.0
2005-01-14 21:00:00,1.86694,1.86711,1.86649,1.86684,1395499998.0
2005-01-14 21:05:00,1.86687,1.86758,1.86647,1.86748,777700005.0
2005-01-14 21:10:00,1.86753,1.86782,1.86696,1.86771,832499999.0
2005-01-14 21:15:00,1.86767,1.86767,1.8664,1.86647,757800000.0
2005-01-14 21:20:00,1.86661,1.86738,1.86641,1.86727,914499995.0
2005-01-14 21:25:00,1.86747,1.86754,1.8665,1.86692,689599994.0
2005-01-14 21:30:00,1.86687,1.86751,1.86687,1.86705,810600003.0
2005-01-14 21:35:00,1.86725,1.86777,1.86713,1.86767,453149997.0
2005-01-14 21:40:00,1.86774,1.86833,1.86773,1.86825,550499998.0
2005-01-14 21:45:00,1.86826,1.86844,1.86809,1.86819,604599998.0
2005-01-14 21:50:00,1.86834,1.86938,1.86833,1.86899,451299996.0
2005-01-14 21:55:00,1.86935,1.86999,1.86905,1.8694,787400002.0
2005-01-14 22:00:00,1.86951,1.87012,1.86951,1.86988,812469998.0
2005-01-14 22:05:00,1.86991,1.87009,1.86989,1.87003,380949997.0
2005-01-14 22:10:00,1.86997,1.87004,1.86853,1.86941,365700001.0
2005-01-14 22:15:00,1.86943,1.86982,1.86925,1.86944,746846994.0
2005-01-14 22:20:00,1.86954,1.86965,1.86929,1.8694,571099998.0
2005-01-14 22:25:00,1.86942,1.86973,1.86927,1.86927,597600006.0
2005-01-14 22:30:00,1.86948,1.86954,1.86915,1.86928,619969997.0
2005-01-14 22:35:00,1.86872,1.86908,1.86782,1.86892,352400000.0
2005-01-14 22:40:00,1.86886,1.86886,1.86836,1.86856,449700007.0
2005-01-14 22:45:00,1.86858,1.86881,1.86764,1.86788,385900005.0
2005-01-14 22:50:00,1.868,1.86925,1.868,1.869,311200000.0
2005-01-14 22:55:00,1.86885,1.86945,1.86862,1.8692,305199999.0
2005-01-14 23:00:00,1.86902,1.86927,1.86854,1.86919,153700001.0
2005-01-14 23:05:00,1.86922,1.86951,1.86912,1.86943,227999999.0
2005-01-14 23:10:00,1.86955,1.87008,1.86941,1.86989,210000000.0
2005-01-14 23:15:00,1.86992,1.87031,1.86987,1.87016,270599999.0
2005-01-14 23:20:00,1.87022,1.87022,1.86991,1.87002,238549999.0
2005-01-14 23:25:00,1.87024,1.87033,1.86997,1.86997,183599999.0
2005-01-14 23:30:00,1.86993,1.87008,1.86972,1.87,273800002.0
2005-01-14 23:35:00,1.86974,1.87025,1.8697,1.87025,279999998.0
2005-01-14 23:40:00,1.87025,1.87027,1.87016,1.87019,182400000.0
2005-01-14 23:45:00,1.87025,1.87027,1.86963,1.86984,220899999.0
2005-01-14 23:50:00,1.8702,1.87043,1.8699,1.87038,384669995.0
2005-01-14 23:55:00,1.87047,1.87075,1.86981,1.87028,414800000.0
2005-01-17 00:00:00,1.8702,1.8702,1.8702,1.8702,39600000.0
2005-01-17 00:05:00,1.87,1.8706,1.8692,1.87,79200000.0
2005-01-17 00:10:00,1.8702,1.8706,1.87,1.8706,79200000.0
2005-01-17 00:15:00,1.8705,1.871,1.8705,1.8709,99000000.0
2005-01-17 00:20:00,1.8708,1.8709,1.8706,1.8706,59400000.0
2005-01-17 00:25:00,1.8704,1.8707,1.8704,1.8707,19800000.0
2005-01-17 00:35:00,1.8707,1.8707,1.8707,1.8707,19800000.0
2005-01-17 00:40:00,1.8707,1.8707,1.8702,1.8705,59400000.0
2005-01-17 00:45:00,1.8704,1.8705,1.8692,1.8704,79200000.0
2005-01-17 00:50:00,1.8703,1.8705,1.8703,1.8704,79200000.0
2005-01-17 00:55:00,1.8703,1.8703,1.8699,1.8699,79200000.0
2005-01-17 01:00:00,1.8699,1.8702,1.8699,1.8702,39600000.0
2005-01-17 01:05:00,1.87,1.8702,1.8695,1.87,99000000.0
2005-01-17 01:10:00,1.8699,1.8704,1.869,1.87,99000000.0
2005-01-17 01:15:00,1.87,1.8703,1.869,1.87,99000000.0
2005-01-17 01:20:00,1.8702,1.8707,1.87,1.8707,99000000.0
2005-01-17 01:25:00,1.8709,1.8711,1.8702,1.871,79200000.0
2005-01-17 01:30:00,1.8709,1.8709,1.8706,1.8706,39600000.0
2005-01-17 01:35:00,1.8706,1.8706,1.8706,1.8706,79200000.0
2005-01-17 01:40:00,1.8704,1.8707,1.8692,1.8702,59400000.0
2005-01-17 01:45:00,1.8702,1.8704,1.8699,1.8699,99000000.0
2005-01-17 01:50:00,1.8701,1.8702,1.8688,1.8693,79200000.0
2005-01-17 01:55:00,1.8692,1.8704,1.8692,1.8703,79200000.0
2005-01-17 02:00:00,1.8699,1.86996,1.86961,1.8698,351600002.0
2005-01-17 02:05:00,1.86985,1.86995,1.86956,1.86965,350300000.0
2005-01-17 02:10:00,1.86968,1.87022,1.86965,1.8697,319249997.0
2005-01-17 02:15:00,1.86982,1.87004,1.86969,1.86995,322599998.0
2005-01-17 02:20:00,1.87002,1.87049,1.86988,1.87043,304600000.0
2005-01-17 02:25:00,1.87038,1.87098,1.87038,1.87092,288900002.0
2005-01-17 02:30:00,1.8709,1.87094,1.87045,1.8705,220300000.0
2005-01-17 02:35:00,1.8705,1.87069,1.87039,1.87048,298399998.0
2005-01-17 02:40:00,1.8704,1.87058,1.86986,1.87,214400000.0
2005-01-17 02:45:00,1.87002,1.87025,1.8698,1.8698,223699999.0
2005-01-17 02:50:00,1.86982,1.86998,1.86919,1.86919,193100000.0
2005-01-17 02:55:00,1.86928,1.87032,1.86923,1.87018,377799997.0
2005-01-17 03:00:00,1.8702,1.87045,1.86983,1.87043,316000000.0
2005-01-17 03:05:00,1.87039,1.87078,1.87039,1.87078,347699998.0
2005-01-17 03:10:00,1.87081,1.87114,1.87054,1.87073,201199998.0
2005-01-17 03:15:00,1.87058,1.8708,1.87041,1.87048,356099998.0
2005-01-17 03:20:00,1.87087,1.87102,1.8706,1.87076,194099998.0
2005-01-17 03:25:00,1.87063,1.87095,1.87063,1.8709,203800001.0
2005-01-17 03:30:00,1.87082,1.87096,1.87047,1.87047,188200001.0
2005-01-17 03:35:00,1.8705,1.87065,1.87025,1.87059,295000002.0
2005-01-17 03:40:00,1.87067,1.87073,1.87003,1.8701,205599998.0
2005-01-17 03:45:00,1.8701,1.87035,1.87006,1.87028,315400002.0
2005-01-17 03:50:00,1.87024,1.87037,1.86982,1.87007,235000000.0
2005-01-17 03:55:00,1.8701,1.87021,1.86998,1.87009,178100000.0
2005-01-17 04:00:00,1.87032,1.87139,1.87028,1.87124,187500001.0
2005-01-17 04:05:00,1.87106,1.87122,1.87062,1.87078,252899998.0
2005-01-17 04:10:00,1.87094,1.87094,1.87047,1.87078,289749999.0
2005-01-17 04:15:00,1.87095,1.87157,1.87092,1.87129,288199997.0
2005-01-17 04:20:00,1.87109,1.87156,1.87109,1.8713,276800002.0
2005-01-17 04:25:00,1.87143,1.87163,1.87093,1.87163,320400001.0
2005-01-17 04:30:00,1.87162,1.87174,1.87141,1.87149,128999999.0
2005-01-17 04:35:00,1.87155,1.87165,1.87135,1.8714,177299999.0
2005-01-17 04:40:00,1.87155,1.87174,1.87142,1.87166,223600000.0
2005-01-17 04:45:00,1.8715,1.8715,1.87102,1.87117,169400002.0
2005-01-17 04:50:00,1.87113,1.87131,1.87103,1.87117,225799999.0
2005-01-17 04:55:00,1.87129,1.87141,1.87109,1.87123,354100000.0
2005-01-17 05:00:00,1.8715,1.87159,1.87141,1.87144,154370001.0
2005-01-17 05:05:00,1.8716,1.87163,1.87124,1.8715,192400000.0
2005-01-17 05:10:00,1.87153,1.87173,1.87129,1.87163,344499998.0
2005-01-17 05:15:00,1.87149,1.87162,1.87125,1.87157,304600004.0
2005-01-17 05:20:00,1.87127,1.87161,1.87127,1.87152,276599999.0
2005-01-17 05:25:00,1.8716,1.87185,1.87143,1.87185,206700002.0
2005-01-17 05:30:00,1.8719,1.87205,1.87175,1.87205,268299999.0
2005-01-17 05:35:00,1.872,1.8721,1.87185,1.87197,159699999.0
2005-01-17 05:40:00,1.87205,1.87216,1.8719,1.87198,237399999.0
2005-01-17 05:45:00,1.87203,1.87206,1.87175,1.8719,237499996.0
2005-01-17 05:50:00,1.87197,1.87197,1.8718,1.87195,166900001.0
2005-01-17 05:55:00,1.87188,1.87231,1.8718,1.87207,384399998.0
2005-01-17 06:00:00,1.87212,1.87229,1.87199,1.87227,237500001.0
2005-01-17 06:05:00,1.8723,1.87246,1.87225,1.87233,328900001.0
2005-01-17 06:10:00,1.8723,1.87245,1.87218,1.87238,224399998.0
2005-01-17 06:15:00,1.87244,1.87249,1.87219,1.87243,284400001.0
2005-01-17 06:20:00,1.87238,1.87262,1.87238,1.87252,236600001.0
2005-01-17 06:25:00,1.87258,1.8726,1.87244,1.87257,129699999.0
2005-01-17 06:30:00,1.87263,1.87267,1.87243,1.87247,196499998.0
2005-01-17 06:35:00,1.87236,1.87239,1.87229,1.87235,98499999.0
2005-01-17 06:40:00,1.87235,1.87235,1.87216,1.87227,196300001.0
2005-01-17 06:45:00,1.8723,1.87238,1.87205,1.87205,219199999.0
2005-01-17 06:50:00,1.8721,1.8723,1.87185,1.87215,217900000.0
2005-01-17 06:55:00,1.87215,1.87223,1.87188,1.87188,227899999.0
2005-01-17 07:00:00,1.87202,1.87218,1.87182,1.87206,249999999.0
2005-01-17 07:05:00,1.87221,1.87227,1.87193,1.87227,361699999.0
2005-01-17 07:10:00,1.87238,1.87242,1.87211,1.87223,260299998.0
2005-01-17 07:15:00,1.87229,1.87245,1.87212,1.87222,234800001.0
2005-01-17 07:20:00,1.87219,1.87238,1.87199,1.8722,329699998.0
2005-01-17 07:25:00,1.87222,1.87235,1.87188,1.87217,369100001.0
2005-01-17 07:30:00,1.87211,1.87211,1.87158,1.87178,313999996.0
2005-01-17 07:35:00,1.87201,1.87201,1.87153,1.87162,232300004.0
2005-01-17 07:40:00,1.87152,1.87206,1.87146,1.87206,245399999.0
2005-01-17 07:45:00,1.87202,1.8722,1.87179,1.8719,279699999.0
2005-01-17 07:50:00,1.872,1.87269,1.872,1.87263,227000000.0
2005-01-17 07:55:00,1.87257,1.87283,1.87246,1.87272,422299994.0
2005-01-17 08:00:00,1.87292,1.873,1.87262,1.8728,338399995.0
2005-01-17 08:05:00,1.87285,1.87292,1.87213,1.87215,334100000.0
2005-01-17 08:10:00,1.87258,1.87258,1.87217,1.87238,206800001.0
2005-01-17 08:15:00,1.8724,1.87263,1.87236,1.87257,195299998.0
2005-01-17 08:20:00,1.87256,1.87256,1.87217,1.87224,353946997.0
2005-01-17 08:25:00,1.87236,1.8725,1.87217,1.87234,341000000.0
2005-01-17 08:30:00,1.8724,1.87265,1.87233,1.8726,233400001.0
2005-01-17 08:35:00,1.8726,1.8726,1.87233,1.87239,248800001.0
2005-01-17 08:40:00,1.87238,1.87245,1.87213,1.87214,355000000.0
2005-01-17 08:45:00,1.87231,1.87259,1.87224,1.87252,344800002.0
2005-01-17 08:50:00,1.87252,1.87277,1.87209,1.87246,297299999.0
2005-01-17 08:55:00,1.87252,1.87258,1.8722,1.8725,192900000.0
2005-01-17 09:00:00,1.87248,1.87276,1.87227,1.87246,213800002.0
2005-01-17 09:05:00,1.87247,1.87276,1.87235,1.8726,211200001.0
2005-01-17 09:10:00,1.87259,1.87264,1.87192,1.87224,188299995.0
2005-01-17 09:15:00,1.8724,1.87377,1.87228,1.87366,435499998.0
2005-01-17 09:20:00,1.8737,1.87454,1.87348,1.87454,391499999.0
2005-01-17 09:25:00,1.87458,1.87475,1.87384,1.87384,348600000.0
2005-01-17 09:30:00,1.87392,1.87408,1.87294,1.87299,252500002.0
2005-01-17 09:35:00,1.87278,1.87278,1.87164,1.87214,295899999.0
2005-01-17 09:40:00,1.87229,1.87253,1.87183,1.8719,313100002.0
2005-01-17 09:45:00,1.87177,1.8718,1.87094,1.87155,353000000.0
2005-01-17 09:50:00,1.87154,1.87185,1.87016,1.87016,263199997.0
2005-01-17 09:55:00,1.87085,1.87159,1.8704,1.87099,393300002.0
2005-01-17 10:00:00,1.87095,1.87125,1.87085,1.87085,286800003.0
2005-01-17 10:05:00,1.87076,1.87215,1.87067,1.87213,234400000.0
2005-01-17 10:10:00,1.87207,1.87265,1.87175,1.87201,416199996.0
2005-01-17 10:15:00,1.87187,1.872,1.87183,1.87195,315699997.0
2005-01-17 10:20:00,1.87202,1.87278,1.87186,1.87255,264500001.0
2005-01-17 10:25:00,1.87255,1.87255,1.87189,1.87214,295599999.0
2005-01-17 10:30:00,1.87248,1.87249,1.87187,1.87198,386299998.0
2005-01-17 10:35:00,1.87197,1.87246,1.87178,1.87178,314200001.0
2005-01-17 10:40:00,1.8719,1.87212,1.87166,1.87167,315600001.0
2005-01-17 10:45:00,1.87175,1.87196,1.87159,1.87175,307799997.0
2005-01-17 10:50:00,1.87182,1.87206,1.87157,1.87195,370799996.0
2005-01-17 10:55:00,1.87212,1.87212,1.87155,1.8719,489299997.0
2005-01-17 11:00:00,1.8719,1.87219,1.87175,1.87197,372399999.0
2005-01-17 11:05:00,1.87208,1.8724,1.87202,1.87219,354200001.0
2005-01-17 11:10:00,1.87226,1.87274,1.87221,1.87256,234200002.0
2005-01-17 11:15:00,1.87255,1.87266,1.87223,1.87245,257200001.0
2005-01-17 11:20:00,1.87268,1.87275,1.87232,1.87242,387099998.0
2005-01-17 11:25:00,1.87242,1.87242,1.87161,1.87197,286100001.0
2005-01-17 11:30:00,1.87184,1.87197,1.87091,1.87092,385900000.0
2005-01-17 11:35:00,1.87114,1.87139,1.87053,1.87076,291299998.0
2005-01-17 11:40:00,1.87065,1.87146,1.87065,1.87112,321500001.0
2005-01-17 11:45:00,1.87117,1.8714,1.87085,1.87092,368399999.0
2005-01-17 11:50:00,1.87102,1.87138,1.87076,1.87077,418969998.0
2005-01-17 11:55:00,1.8709,1.8709,1.86909,1.86925,287300001.0
2005-01-17 12:00:00,1.86925,1.86935,1.8684,1.8684,451000003.0
2005-01-17 12:05:00,1.8683,1.86869,1.8682,1.86852,353000000.0
2005-01-17 12:10:00,1.86849,1.8694,1.86808,1.8694,282100001.0
2005-01-17 12:15:00,1.8694,1.8694,1.86847,1.86902,186200001.0
2005-01-17 12:20:00,1.86927,1.86927,1.86863,1.86865,381999999.0
2005-01-17 12:25:00,1.8688,1.86959,1.86875,1.86947,479600001.0
2005-01-17 12:30:00,1.86943,1.86978,1.86925,1.86966,417800000.0
2005-01-17 12:35:00,1.86973,1.86974,1.86907,1.86927,331699999.0
2005-01-17 12:40:00,1.8693,1.86959,1.8692,1.86935,445600003.0
2005-01-17 12:45:00,1.8695,1.86963,1.86937,1.8694,325800001.0
2005-01-17 12:50:00,1.86953,1.86953,1.86865,1.86884,317700002.0
2005-01-17 12:55:00,1.86897,1.86917,1.86833,1.86857,347300003.0
2005-01-17 13:00:00,1.86868,1.86879,1.8682,1.86825,347899999.0
2005-01-17 13:05:00,1.86843,1.86848,1.86753,1.86764,336600002.0
2005-01-17 13:10:00,1.86808,1.86897,1.86778,1.8686,400600002.0
2005-01-17 13:15:00,1.86861,1.86861,1.86764,1.86777,335299999.0
2005-01-17 13:20:00,1.86743,1.86743,1.86641,1.86691,263899997.0
2005-01-17 13:25:00,1.86705,1.86759,1.86695,1.8675,349800000.0
2005-01-17 13:30:00,1.86742,1.86772,1.86702,1.86702,334999996.0
2005-01-17 13:35:00,1.8671,1.86733,1.86599,1.86615,387699999.0
2005-01-17 13:40:00,1.86632,1.86704,1.86603,1.86692,341800002.0
2005-01-17 13:45:00,1.86695,1.86802,1.86662,1.86707,375599997.0
2005-01-17 13:50:00,1.86731,1.86748,1.8666,1.86695,299900003.0
2005-01-17 13:55:00,1.86705,1.86718,1.86626,1.86626,296700001.0
2005-01-17 14:00:00,1.86628,1.86696,1.86627,1.86689,266500001.0
2005-01-17 14:05:00,1.86677,1.86679,1.86604,1.86606,203999998.0
2005-01-17 14:10:00,1.86593,1.8667,1.86593,1.86656,355099996.0
2005-01-17 14:15:00,1.86653,1.86659,1.86618,1.8665,297400004.0
2005-01-17 14:20:00,1.86647,1.86658,1.86595,1.86605,281800001.0
2005-01-17 14:25:00,1.86608,1.86623,1.86523,1.86533,323399997.0
2005-01-17 14:30:00,1.86531,1.86531,1.8646,1.86472,346700003.0
2005-01-17 14:35:00,1.86403,1.86425,1.86232,1.8634,470199998.0
2005-01-17 14:40:00,1.86343,1.86386,1.86337,1.8634,315000000.0
2005-01-17 14:45:00,1.86352,1.86357,1.86234,1.86234,324500000.0
2005-01-17 14:50:00,1.86233,1.86236,1.86153,1.86199,300500001.0
2005-01-17 14:55:00,1.86195,1.86215,1.86115,1.86164,282149998.0
2005-01-17 15:00:00,1.86186,1.86188,1.86096,1.86155,289200001.0
2005-01-17 15:05:00,1.86166,1.86166,1.86108,1.86135,478099996.0
2005-01-17 15:10:00,1.86125,1.86131,1.86082,1.86091,278900000.0
2005-01-17 15:15:00,1.86092,1.86174,1.86081,1.86147,362999999.0
2005-01-17 15:20:00,1.86157,1.86171,1.8613,1.86137,262500000.0
2005-01-17 15:25:00,1.86126,1.8613,1.86084,1.86101,381699997.0
2005-01-17 15:30:00,1.86093,1.8614,1.86078,1.8614,399100003.0
2005-01-17 15:35:00,1.86154,1.86154,1.86124,1.86127,276700003.0
2005-01-17 15:40:00,1.86155,1.86222,1.86128,1.86211,488946990.0
2005-01-17 15:45:00,1.86228,1.86238,1.8619,1.86211,433899998.0
2005-01-17 15:50:00,1.86179,1.86219,1.86148,1.8617,371899998.0
2005-01-17 15:55:00,1.8618,1.86287,1.86168,1.86272,366399999.0
2005-01-17 16:00:00,1.8625,1.8625,1.86179,1.86219,411800004.0
2005-01-17 16:05:00,1.86222,1.86235,1.86102,1.86102,257199999.0
2005-01-17 16:10:00,1.86093,1.86135,1.86093,1.86128,407399999.0
2005-01-17 16:15:00,1.86138,1.86157,1.86112,1.86142,436299999.0
2005-01-17 16:20:00,1.86143,1.86198,1.8612,1.86122,315000002.0
2005-01-17 16:25:00,1.86134,1.86156,1.86059,1.86059,413399999.0
2005-01-17 16:30:00,1.8601,1.86055,1.85949,1.86041,350400000.0
2005-01-17 16:35:00,1.86062,1.86139,1.86058,1.86061,277900002.0
2005-01-17 16:40:00,1.86049,1.86066,1.85969,1.86024,383600000.0
2005-01-17 16:45:00,1.86043,1.86099,1.85982,1.86015,433749999.0
2005-01-17 16:50:00,1.86013,1.86096,1.86004,1.86088,372799997.0
2005-01-17 16:55:00,1.86108,1.86108,1.85952,1.85989,411600002.0
2005-01-17 17:00:00,1.85982,1.86016,1.85951,1.85951,430870001.0
2005-01-17 17:05:00,1.8591,1.8591,1.85824,1.85892,288699998.0
2005-01-17 17:10:00,1.85899,1.86002,1.85896,1.85917,302700000.0
2005-01-17 17:15:00,1.85932,1.85946,1.85893,1.85907,313899996.0
2005-01-17 17:20:00,1.8592,1.8598,1.85892,1.8598,347099997.0
2005-01-17 17:25:00,1.85973,1.86004,1.85883,1.85883,383400000.0
2005-01-17 17:30:00,1.85872,1.85921,1.85867,1.85892,247700003.0
2005-01-17 17:35:00,1.85877,1.85927,1.85864,1.85923,243900000.0
2005-01-17 17:40:00,1.85937,1.86027,1.85935,1.85935,289999999.0
2005-01-17 17:45:00,1.85952,1.86002,1.85913,1.85997,360549999.0
2005-01-17 17:50:00,1.85972,1.86009,1.85965,1.85989,282200001.0
2005-01-17 17:55:00,1.8599,1.85995,1.85906,1.85906,275699998.0
2005-01-17 18:00:00,1.85908,1.85944,1.85893,1.859,4307499994.0
2005-01-17 18:05:00,1.85895,1.85961,1.85847,1.85961,4925950000.0
2005-01-17 18:10:00,1.85947,1.8596,1.85869,1.8589,3310099992.0
2005-01-17 18:15:00,1.85904,1.85932,1.8589,1.85918,3317250003.0
2005-01-17 18:20:00,1.85923,1.85976,1.85918,1.8596,3314799991.0
2005-01-17 18:25:00,1.85964,1.86009,1.85952,1.85995,3284300005.0
2005-01-17 18:30:00,1.8602,1.86114,1.86003,1.86049,2878796999.0
2005-01-17 18:35:00,1.86065,1.86206,1.86048,1.86137,1207999994.0
2005-01-17 18:40:00,1.86138,1.86142,1.86046,1.86058,1458999996.0
2005-01-17 18:45:00,1.86058,1.86069,1.85988,1.86054,868900000.0
2005-01-17 18:50:00,1.86069,1.86124,1.85959,1.86041,1858600003.0
2005-01-17 18:55:00,1.86066,1.86066,1.85978,1.85993,2581749991.0
2005-01-17 19:00:00,1.8601,1.86037,1.85998,1.86014,1534999992.0
2005-01-17 19:05:00,1.86013,1.8604,1.85988,1.85997,1855169994.0
2005-01-17 19:10:00,1.8601,1.8601,1.85958,1.8596,1296450002.0
2005-01-17 19:15:00,1.85961,1.85974,1.85946,1.85963,1245700001.0
2005-01-17 19:20:00,1.85971,1.86052,1.85964,1.86045,1439699996.0
2005-01-17 19:25:00,1.86053,1.86053,1.86011,1.86021,1729899998.0
2005-01-17 19:30:00,1.8602,1.86028,1.85977,1.85988,1394099993.0
2005-01-17 19:35:00,1.85998,1.86008,1.85975,1.85995,1200400003.0
2005-01-17 19:40:00,1.85993,1.86013,1.85982,1.86008,1487099997.0
2005-01-17 19:45:00,1.86012,1.86037,1.85995,1.8601,1205699999.0
2005-01-17 19:50:00,1.86032,1.86066,1.86012,1.86053,1009999999.0
2005-01-17 19:55:00,1.86064,1.8611,1.86061,1.86085,1397699989.0
2005-01-17 20:00:00,1.86076,1.86076,1.86029,1.86031,840300001.0
2005-01-17 20:05:00,1.86025,1.86092,1.86025,1.86055,1049800003.0
2005-01-17 20:10:00,1.86076,1.86112,1.86053,1.86084,970600000.0
2005-01-17 20:15:00,1.86105,1.86123,1.86082,1.8609,792400000.0
2005-01-17 20:20:00,1.861,1.86119,1.86087,1.86089,960899999.0
2005-01-17 20:25:00,1.86087,1.86094,1.86071,1.86081,1732849999.0
2005-01-17 20:30:00,1.8609,1.8613,1.8608,1.86103,2504099991.0
2005-01-17 20:35:00,1.86106,1.8617,1.86106,1.8616,1034400007.0
2005-01-17 20:40:00,1.8615,1.86183,1.86147,1.86156,1076100001.0
2005-01-17 20:45:00,1.86158,1.86166,1.86145,1.86155,995200004.0
2005-01-17 20:50:00,1.86154,1.86175,1.86134,1.86141,2217399997.0
2005-01-17 20:55:00,1.86158,1.86164,1.86141,1.86152,2090899999.0
2005-01-17 21:00:00,1.86151,1.86162,1.86134,1.86136,1403000001.0
2005-01-17 21:05:00,1.8613,1.86141,1.86106,1.8613,683146990.0
2005-01-17 21:10:00,1.86134,1.8615,1.86122,1.86131,879799997.0
2005-01-17 21:15:00,1.86137,1.86169,1.86129,1.86139,646449999.0
2005-01-17 21:20:00,1.86137,1.86171,1.86132,1.8614,1032849999.0
2005-01-17 21:25:00,1.8614,1.86168,1.86134,1.86155,582100003.0
2005-01-17 21:30:00,1.86152,1.86168,1.8613,1.86135,802499997.0
2005-01-17 21:35:00,1.86134,1.86134,1.86083,1.86098,564999998.0
2005-01-17 21:40:00,1.86095,1.86139,1.86093,1.86108,521699998.0
2005-01-17 21:45:00,1.86107,1.86141,1.86099,1.861,637699992.0
2005-01-17 21:50:00,1.86094,1.86113,1.86053,1.86055,434599999.0
2005-01-17 21:55:00,1.8606,1.86089,1.86051,1.86065,853199993.0
2005-01-17 22:00:00,1.86075,1.86132,1.86072,1.86085,867199998.0
2005-01-17 22:05:00,1.86082,1.86105,1.86047,1.86061,391499997.0
2005-01-17 22:10:00,1.86055,1.86072,1.85928,1.85966,478699998.0
2005-01-17 22:15:00,1.85969,1.86009,1.85908,1.85963,718900003.0
2005-01-17 22:20:00,1.8596,1.85965,1.8593,1.85955,458399997.0
2005-01-17 22:25:00,1.85959,1.86031,1.85959,1.85996,597650001.0
2005-01-17 22:30:00,1.86025,1.86042,1.85996,1.8601,703569999.0
2005-01-17 22:35:00,1.86027,1.86043,1.8599,1.8599,263099997.0
2005-01-17 22:40:00,1.85993,1.86023,1.85966,1.85966,490499996.0
2005-01-17 22:45:00,1.85982,1.86039,1.85969,1.86005,364100001.0
2005-01-17 22:50:00,1.85963,1.86001,1.85949,1.85955,223299999.0
2005-01-17 22:55:00,1.85955,1.86006,1.85952,1.85972,381449997.0
2005-01-17 23:00:00,1.85974,1.8601,1.85962,1.85973,220770001.0
2005-01-17 23:05:00,1.85988,1.86,1.8596,1.8597,148100001.0
2005-01-17 23:10:00,1.85981,1.85994,1.85965,1.85988,268400001.0
2005-01-17 23:15:00,1.85966,1.85966,1.85895,1.85922,375899999.0
2005-01-17 23:20:00,1.85946,1.85995,1.85946,1.85965,282900001.0
2005-01-17 23:25:00,1.8596,1.8596,1.859,1.85912,217299998.0
2005-01-17 23:30:00,1.85911,1.85932,1.85904,1.85928,255599998.0
2005-01-17 23:35:00,1.85923,1.85943,1.85923,1.8593,141399999.0
2005-01-17 23:40:00,1.8593,1.8594,1.85908,1.8592,169500001.0
2005-01-17 23:45:00,1.85929,1.85943,1.8589,1.8589,127900000.0
2005-01-17 23:50:00,1.85892,1.85911,1.85892,1.85901,151399998.0
2005-01-17 23:55:00,1.85902,1.85933,1.85901,1.85925,223400002.0
2005-01-18 00:00:00,1.85925,1.8594,1.85894,1.85916,120800000.0
2005-01-18 00:05:00,1.85913,1.85952,1.85905,1.85952,233899999.0
2005-01-18 00:10:00,1.85949,1.8596,1.85899,1.85902,400800000.0
2005-01-18 00:15:00,1.859,1.85922,1.85892,1.85904,215800001.0
2005-01-18 00:20:00,1.85909,1.85949,1.85909,1.85928,167799999.0
2005-01-18 00:25:00,1.85918,1.85934,1.85901,1.85927,253600000.0
2005-01-18 00:30:00,1.85924,1.85995,1.85917,1.85989,476600000.0
2005-01-18 00:35:00,1.85975,1.85975,1.85908,1.85925,149000000.0
2005-01-18 00:40:00,1.85927,1.85928,1.85868,1.85882,226100000.0
2005-01-18 00:45:00,1.85903,1.8592,1.85794,1.85873,509100001.0
2005-01-18 00:50:00,1.85865,1.85875,1.85732,1.85785,328399995.0
2005-01-18 00:55:00,1.85802,1.85824,1.85756,1.85762,305200002.0
2005-01-18 01:00:00,1.85761,1.85773,1.85725,1.85744,300200003.0
2005-01-18 01:05:00,1.85757,1.85768,1.85737,1.85745,373500003.0
2005-01-18 01:10:00,1.85757,1.85757,1.85639,1.85639,177700003.0
2005-01-18 01:15:00,1.85654,1.85679,1.8561,1.85645,366700000.0
2005-01-18 01:20:00,1.85639,1.85695,1.85598,1.85693,266900003.0
2005-01-18 01:25:00,1.85687,1.85724,1.85663,1.8572,379799997.0
2005-01-18 01:30:00,1.85717,1.8576,1.85696,1.85716,290000001.0
2005-01-18 01:35:00,1.85787,1.85841,1.85749,1.85749,313500000.0
2005-01-18 01:40:00,1.85757,1.85853,1.85757,1.85841,376399996.0
2005-01-18 01:45:00,1.85822,1.85833,1.8577,1.85774,234599999.0
2005-01-18 01:50:00,1.85788,1.85811,1.85772,1.85772,324699999.0
2005-01-18 01:55:00,1.8574,1.85748,1.85608,1.8568,274800001.0
2005-01-18 02:00:00,1.85697,1.85706,1.85627,1.8567,256900001.0
2005-01-18 02:05:00,1.8567,1.8567,1.85605,1.85629,218799998.0
2005-01-18 02:10:00,1.85663,1.85683,1.8559,1.85599,270900001.0
2005-01-18 02:15:00,1.85642,1.85659,1.85612,1.85628,354800001.0
2005-01-18 02:20:00,1.8563,1.85686,1.85613,1.85686,285599999.0
2005-01-18 02:25:00,1.85675,1.85702,1.85614,1.85702,417750003.0
2005-01-18 02:30:00,1.85755,1.86154,1.85755,1.85982,299499997.0
2005-01-18 02:35:00,1.86041,1.86062,1.85942,1.85946,359000002.0
2005-01-18 02:40:00,1.85947,1.86023,1.8592,1.85955,304600001.0
2005-01-18 02:45:00,1.85956,1.85956,1.85755,1.85755,331200000.0
2005-01-18 02:50:00,1.85803,1.8595,1.85802,1.85861,404000000.0
2005-01-18 02:55:00,1.85847,1.85891,1.85781,1.85781,329600000.0
2005-01-18 03:00:00,1.85799,1.85815,1.85732,1.85796,231100001.0
2005-01-18 03:05:00,1.85803,1.85855,1.85798,1.85855,246600000.0
2005-01-18 03:10:00,1.85856,1.85876,1.85741,1.85868,339000002.0
2005-01-18 03:15:00,1.8586,1.85916,1.85844,1.85856,307400003.0
2005-01-18 03:20:00,1.85862,1.85865,1.85822,1.85832,236199999.0
2005-01-18 03:25:00,1.85823,1.85834,1.85649,1.85719,240300001.0
2005-01-18 03:30:00,1.85695,1.85783,1.85695,1.8574,261400000.0
2005-01-18 03:35:00,1.85745,1.85805,1.85744,1.85748,237599999.0
2005-01-18 03:40:00,1.85777,1.85777,1.85711,1.85722,252000001.0
2005-01-18 03:45:00,1.85723,1.85738,1.85558,1.85655,407399997.0
2005-01-18 03:50:00,1.85653,1.85696,1.85634,1.85634,345800001.0
2005-01-18 03:55:00,1.85633,1.85659,1.85591,1.85611,417850000.0
2005-01-18 04:00:00,1.85625,1.85696,1.85601,1.85632,274700001.0
2005-01-18 04:05:00,1.85632,1.8565,1.85594,1.85594,359600001.0
2005-01-18 04:10:00,1.8562,1.85644,1.85488,1.85488,362500003.0
2005-01-18 04:15:00,1.85494,1.85523,1.85468,1.85507,383100001.0
2005-01-18 04:20:00,1.855,1.85522,1.85401,1.85459,251399998.0
2005-01-18 04:25:00,1.85477,1.85494,1.85424,1.85428,295299999.0
2005-01-18 04:30:00,1.85438,1.85614,1.85429,1.85577,261700001.0
2005-01-18 04:35:00,1.8561,1.85698,1.85591,1.85649,407299999.0
2005-01-18 04:40:00,1.85655,1.85691,1.85638,1.85642,235000000.0
2005-01-18 04:45:00,1.85644,1.85652,1.85603,1.85603,189399999.0
2005-01-18 04:50:00,1.85627,1.85671,1.85585,1.85671,103000000.0
2005-01-18 04:55:00,1.85674,1.85674,1.85599,1.85638,236499999.0
2005-01-18 05:00:00,1.85641,1.85685,1.85614,1.85685,220700000.0
2005-01-18 05:05:00,1.85688,1.85688,1.85639,1.85658,171600001.0
2005-01-18 05:10:00,1.85672,1.85672,1.85657,1.8566,310199998.0
2005-01-18 05:15:00,1.85678,1.85705,1.85657,1.85703,278950003.0
2005-01-18 05:20:00,1.8568,1.85731,1.8568,1.85721,178800002.0
2005-01-18 05:25:00,1.85737,1.8587,1.85737,1.85857,251799997.0
2005-01-18 05:30:00,1.85885,1.85961,1.85876,1.85955,246399998.0
2005-01-18 05:35:00,1.85973,1.85991,1.8587,1.8589,267400000.0
2005-01-18 05:40:00,1.85893,1.85918,1.85875,1.85896,256400001.0
2005-01-18 05:45:00,1.859,1.85912,1.85875,1.85906,220599999.0
2005-01-18 05:50:00,1.8591,1.8592,1.8589,1.85905,276799998.0
2005-01-18 05:55:00,1.85913,1.85916,1.85899,1.85903,275799998.0
2005-01-18 06:00:00,1.85909,1.85917,1.85881,1.85898,324700003.0
2005-01-18 06:05:00,1.85895,1.85903,1.85844,1.85862,384099998.0
2005-01-18 06:10:00,1.85849,1.85849,1.85744,1.85802,221899999.0
2005-01-18 06:15:00,1.85778,1.85778,1.85718,1.85754,305600000.0
2005-01-18 06:20:00,1.85757,1.85794,1.8569,1.85782,327800002.0
2005-01-18 06:25:00,1.85781,1.85781,1.85749,1.85777,198700001.0
2005-01-18 06:30:00,1.85793,1.85801,1.85776,1.85791,218699998.0
2005-01-18 06:35:00,1.85793,1.858,1.85773,1.85791,253300004.0
2005-01-18 06:40:00,1.85807,1.85821,1.85795,1.85797,282599999.0
2005-01-18 06:45:00,1.8581,1.85833,1.858,1.85825,177300001.0
2005-01-18 06:50:00,1.85831,1.85854,1.85732,1.85848,255400001.0
2005-01-18 06:55:00,1.85837,1.85837,1.85779,1.85796,144000000.0
2005-01-18 07:00:00,1.85817,1.85837,1.85719,1.85719,400099999.0
2005-01-18 07:05:00,1.85727,1.85748,1.85709,1.85733,222400001.0
2005-01-18 07:10:00,1.85732,1.85739,1.85702,1.85705,348999998.0
2005-01-18 07:15:00,1.85705,1.85713,1.85651,1.85654,283300001.0
2005-01-18 07:20:00,1.85685,1.8578,1.85684,1.8577,390399997.0
2005-01-18 07:25:00,1.85777,1.85783,1.85701,1.85701,397300000.0
2005-01-18 07:30:00,1.8571,1.85742,1.85688,1.85696,263099998.0
2005-01-18 07:35:00,1.85738,1.85779,1.85695,1.85765,226599999.0
2005-01-18 07:40:00,1.85772,1.85835,1.85748,1.85835,508700005.0
2005-01-18 07:45:00,1.85847,1.85852,1.85712,1.85814,320199999.0
2005-01-18 07:50:00,1.85833,1.85859,1.85822,1.85835,312800006.0
2005-01-18 07:55:00,1.85837,1.85923,1.85723,1.85889,325999999.0
2005-01-18 08:00:00,1.85915,1.85954,1.85895,1.85938,409199993.0
2005-01-18 08:05:00,1.85937,1.85944,1.85863,1.8587,307500002.0
2005-01-18 08:10:00,1.85864,1.85864,1.85726,1.85757,396699997.0
2005-01-18 08:15:00,1.85768,1.85821,1.85753,1.85794,244600001.0
2005-01-18 08:20:00,1.85797,1.85815,1.8579,1.85805,239299999.0
2005-01-18 08:25:00,1.85795,1.85829,1.85794,1.85821,332200000.0
2005-01-18 08:30:00,1.85825,1.85851,1.85817,1.85825,228300000.0
2005-01-18 08:35:00,1.85872,1.85882,1.85804,1.85804,332700000.0
2005-01-18 08:40:00,1.85799,1.85839,1.85791,1.8582,375800003.0
2005-01-18 08:45:00,1.85832,1.8584,1.85801,1.85824,409299997.0
2005-01-18 08:50:00,1.85853,1.85867,1.85831,1.85866,363800000.0
2005-01-18 08:55:00,1.85915,1.8598,1.85806,1.85821,231000000.0
2005-01-18 09:00:00,1.85854,1.85884,1.85829,1.85829,411200000.0
2005-01-18 09:05:00,1.85843,1.85843,1.85689,1.85689,241700001.0
2005-01-18 09:10:00,1.8574,1.85858,1.85735,1.85817,304400001.0
2005-01-18 09:15:00,1.85802,1.85884,1.8577,1.85842,318599998.0
2005-01-18 09:20:00,1.85821,1.85892,1.85819,1.85874,268199997.0
2005-01-18 09:25:00,1.85876,1.85876,1.85754,1.85757,368000002.0
2005-01-18 09:30:00,1.8574,1.8574,1.85702,1.85702,273300000.0
2005-01-18 09:35:00,1.8568,1.85725,1.85598,1.85694,297900001.0
2005-01-18 09:40:00,1.85685,1.85685,1.85619,1.85622,255499998.0
2005-01-18 09:45:00,1.8563,1.85667,1.85554,1.8558,390300000.0
2005-01-18 09:50:00,1.85586,1.85588,1.85513,1.85537,294500001.0
2005-01-18 09:55:00,1.85547,1.85561,1.85475,1.85538,351599999.0
2005-01-18 10:00:00,1.85555,1.85559,1.85477,1.8548,185270001.0
2005-01-18 10:05:00,1.85533,1.85567,1.85515,1.85552,262599999.0
2005-01-18 10:10:00,1.85562,1.85618,1.85562,1.85595,439100001.0
2005-01-18 10:15:00,1.85597,1.85608,1.85556,1.85558,214199998.0
2005-01-18 10:20:00,1.85555,1.85555,1.85469,1.85516,294200002.0
2005-01-18 10:25:00,1.85521,1.85521,1.85448,1.85448,323000002.0
2005-01-18 10:30:00,1.8544,1.85441,1.85258,1.85311,361100003.0
2005-01-18 10:35:00,1.85338,1.8545,1.85338,1.85423,351046992.0
2005-01-18 10:40:00,1.85439,1.85554,1.85418,1.85508,329500002.0
2005-01-18 10:45:00,1.85525,1.85544,1.85495,1.85507,356799997.0
2005-01-18 10:50:00,1.8553,1.85599,1.85512,1.85546,240799998.0
2005-01-18 10:55:00,1.8555,1.85781,1.85532,1.85712,432600000.0
2005-01-18 11:00:00,1.85694,1.8574,1.85691,1.85697,224300001.0
2005-01-18 11:05:00,1.85701,1.85703,1.85586,1.8562,358799999.0
2005-01-18 11:10:00,1.85633,1.85667,1.85618,1.85661,266099999.0
2005-01-18 11:15:00,1.8567,1.85817,1.8567,1.85812,327500000.0
2005-01-18 11:20:00,1.85818,1.85827,1.85717,1.85727,389700002.0
2005-01-18 11:25:00,1.85721,1.8584,1.85721,1.85797,396899997.0
2005-01-18 11:30:00,1.85827,1.86233,1.85827,1.86221,357000000.0
2005-01-18 11:35:00,1.8624,1.86382,1.86209,1.86292,369800004.0
2005-01-18 11:40:00,1.86278,1.863,1.8621,1.86261,286799995.0
2005-01-18 11:45:00,1.86277,1.86281,1.86226,1.86236,282100000.0
2005-01-18 11:50:00,1.86264,1.86392,1.86256,1.86325,451400001.0
2005-01-18 11:55:00,1.86333,1.86414,1.86327,1.86368,389199998.0
2005-01-18 12:00:00,1.8638,1.86411,1.86309,1.86309,343100001.0
2005-01-18 12:05:00,1.86325,1.86385,1.86317,1.86339,241600000.0
2005-01-18 12:10:00,1.8635,1.86382,1.86328,1.86343,352600005.0
2005-01-18 12:15:00,1.86367,1.86516,1.86344,1.86509,299999999.0
2005-01-18 12:20:00,1.8653,1.86657,1.86524,1.86645,336900001.0
2005-01-18 12:25:00,1.86653,1.86738,1.86622,1.86738,363400003.0
2005-01-18 12:30:00,1.86756,1.86808,1.86713,1.86713,306699998.0
2005-01-18 12:35:00,1.86705,1.86803,1.867,1.86753,319000002.0
2005-01-18 12:40:00,1.86748,1.86859,1.86742,1.86851,521199999.0
2005-01-18 12:45:00,1.86855,1.86886,1.86795,1.86882,419900001.0
2005-01-18 12:50:00,1.86847,1.86858,1.86742,1.86753,311600000.0
2005-01-18 12:55:00,1.8676,1.86839,1.86739,1.86797,253000000.0
2005-01-18 13:00:00,1.86827,1.8694,1.86809,1.86911,264199998.0
2005-01-18 13:05:00,1.86925,1.87095,1.86919,1.87095,297700002.0
2005-01-18 13:10:00,1.87075,1.87075,1.86992,1.86992,247899997.0
2005-01-18 13:15:00,1.86985,1.86993,1.86929,1.8699,247300000.0
2005-01-18 13:20:00,1.8698,1.8698,1.86907,1.86907,353599999.0
2005-01-18 13:25:00,1.86952,1.86952,1.86865,1.86872,364400002.0
2005-01-18 13:30:00,1.86858,1.86901,1.86822,1.86888,305350004.0
2005-01-18 13:35:00,1.86873,1.86873,1.86815,1.86853,454999998.0
2005-01-18 13:40:00,1.86863,1.87068,1.86862,1.87059,402149998.0
2005-01-18 13:45:00,1.87097,1.87175,1.87036,1.8704,374500000.0
2005-01-18 13:50:00,1.87028,1.87096,1.86986,1.87083,334300002.0
2005-01-18 13:55:00,1.87087,1.87087,1.86982,1.87043,317400000.0
2005-01-18 14:00:00,1.87082,1.87113,1.87023,1.87042,346099997.0
2005-01-18 14:05:00,1.87045,1.87055,1.86946,1.86975,306299998.0
2005-01-18 14:10:00,1.86979,1.87,1.86955,1.86994,357599998.0
2005-01-18 14:15:00,1.87013,1.87062,1.86981,1.87029,296300003.0
2005-01-18 14:20:00,1.87033,1.87047,1.8698,1.87,253699997.0
2005-01-18 14:25:00,1.87005,1.87022,1.86996,1.8701,222000001.0
2005-01-18 14:30:00,1.87017,1.8705,1.86999,1.87041,286300002.0
2005-01-18 14:35:00,1.87045,1.87064,1.87024,1.87027,283500001.0
2005-01-18 14:40:00,1.87045,1.87057,1.87023,1.87044,330900001.0
2005-01-18 14:45:00,1.87042,1.8705,1.87023,1.87025,286500001.0
2005-01-18 14:50:00,1.8703,1.8723,1.87008,1.872,385349998.0
2005-01-18 14:55:00,1.8722,1.8725,1.86997,1.86997,380350004.0
2005-01-18 15:00:00,1.87009,1.87073,1.87001,1.8706,232199999.0
2005-01-18 15:05:00,1.87064,1.87101,1.87012,1.87101,426750000.0
2005-01-18 15:10:00,1.87093,1.87133,1.87065,1.87133,502500001.0
2005-01-18 15:15:00,1.87142,1.87193,1.87107,1.87108,334600003.0
2005-01-18 15:20:00,1.87072,1.87226,1.87042,1.87221,284899998.0
2005-01-18 15:25:00,1.87264,1.87337,1.8723,1.87337,443700000.0
2005-01-18 15:30:00,1.87338,1.87338,1.87215,1.87216,542600002.0
2005-01-18 15:35:00,1.87243,1.87243,1.87154,1.87205,405400002.0
2005-01-18 15:40:00,1.8721,1.87229,1.87167,1.87193,555999996.0
2005-01-18 15:45:00,1.8721,1.8722,1.87147,1.87165,312300002.0
2005-01-18 15:50:00,1.87159,1.87208,1.87154,1.87196,340000002.0
2005-01-18 15:55:00,1.87217,1.87231,1.8714,1.87213,410450000.0
2005-01-18 16:00:00,1.87164,1.87164,1.86767,1.86981,388100000.0
2005-01-18 16:05:00,1.86984,1.86993,1.8653,1.8657,498399991.0
2005-01-18 16:10:00,1.8656,1.8658,1.8647,1.8647,576999990.0
2005-01-18 16:15:00,1.8649,1.8649,1.8643,1.8649,230799996.0
2005-01-18 16:20:00,1.8645,1.8647,1.8637,1.8642,576999990.0
2005-01-18 16:25:00,1.8645,1.8645,1.8643,1.8645,115399998.0
2005-01-18 16:30:00,1.8645,1.8653,1.8641,1.8653,576999990.0
2005-01-18 16:35:00,1.8653,1.8655,1.8649,1.8653,461599992.0
2005-01-18 16:40:00,1.8655,1.8664,1.8653,1.8655,576999990.0
2005-01-18 16:45:00,1.8658,1.8666,1.8655,1.8666,576999990.0
2005-01-18 16:50:00,1.8666,1.8666,1.8661,1.8664,576999990.0
2005-01-18 16:55:00,1.8664,1.867,1.866,1.867,576999990.0
2005-01-18 17:00:00,1.867,1.8672,1.8664,1.867,576999990.0
2005-01-18 17:05:00,1.8668,1.8677,1.8668,1.867,576999990.0
2005-01-18 17:10:00,1.8668,1.867,1.8666,1.8666,230799996.0
2005-01-18 17:15:00,1.867,1.8672,1.8668,1.8672,461599992.0
2005-01-18 17:20:00,1.8672,1.8672,1.867,1.867,461599992.0
2005-01-18 17:25:00,1.867,1.8675,1.867,1.8675,230799996.0
2005-01-18 17:30:00,1.8686,1.8688,1.8686,1.8687,230799996.0
2005-01-18 17:35:00,1.8685,1.8687,1.8683,1.8687,461599992.0
2005-01-18 17:40:00,1.8687,1.8706,1.8687,1.8704,576999990.0
2005-01-18 17:45:00,1.8704,1.8706,1.8695,1.8698,461599992.0
2005-01-18 17:50:00,1.8699,1.8701,1.8691,1.8695,576999990.0
2005-01-18 17:55:00,1.8695,1.8695,1.8683,1.8683,576999990.0
2005-01-18 18:00:00,1.8684,1.8685,1.8679,1.8682,576999990.0
2005-01-18 18:05:00,1.8681,1.8682,1.8677,1.8678,346199994.0
2005-01-18 18:10:00,1.8677,1.868,1.8666,1.867,576999990.0
2005-01-18 18:15:00,1.8672,1.8677,1.8664,1.8677,576999990.0
2005-01-18 18:20:00,1.8674,1.8685,1.8674,1.8682,576999990.0
2005-01-18 18:25:00,1.8682,1.8682,1.8679,1.868,461599992.0
2005-01-18 18:30:00,1.8679,1.8681,1.8679,1.8679,461599992.0
2005-01-18 18:35:00,1.868,1.8681,1.8679,1.8679,346199994.0
2005-01-18 18:40:00,1.8678,1.868,1.8677,1.8677,576999990.0
2005-01-18 18:45:00,1.8677,1.8678,1.8674,1.8677,461599992.0
2005-01-18 18:50:00,1.8674,1.8679,1.8674,1.8678,461599992.0
2005-01-18 18:55:00,1.8679,1.8682,1.8679,1.8681,461599992.0
2005-01-18 19:00:00,1.8681,1.8685,1.868,1.8684,576999990.0
2005-01-18 19:05:00,1.8685,1.8687,1.8685,1.8687,230799996.0
2005-01-18 19:10:00,1.8686,1.8699,1.8685,1.8699,461599992.0
2005-01-18 19:15:00,1.8698,1.87,1.8689,1.8693,576999990.0
2005-01-18 19:20:00,1.8691,1.8691,1.8689,1.8689,576999990.0
2005-01-18 19:25:00,1.8689,1.8691,1.8687,1.8687,461599992.0
2005-01-18 19:30:00,1.8689,1.8689,1.8685,1.8687,576999990.0
2005-01-18 19:35:00,1.8689,1.8689,1.8685,1.8689,576999990.0
2005-01-18 19:40:00,1.8688,1.8695,1.8687,1.8693,461599992.0
2005-01-18 19:45:00,1.8693,1.8695,1.8693,1.8695,346199994.0
2005-01-18 19:50:00,1.8696,1.8696,1.8689,1.8689,461599992.0
2005-01-18 19:55:00,1.86974,1.86977,1.86591,1.86681,1143099998.0
2005-01-18 20:00:00,1.86677,1.86767,1.86631,1.86754,840599995.0
2005-01-18 20:05:00,1.86739,1.86762,1.86649,1.86673,905800001.0
2005-01-18 20:10:00,1.86647,1.86696,1.8663,1.86668,922550000.0
2005-01-18 20:15:00,1.8667,1.8673,1.86654,1.86701,854000004.0
2005-01-18 20:20:00,1.8669,1.86732,1.86671,1.86732,924970005.0
2005-01-18 20:25:00,1.86711,1.86889,1.86711,1.86862,1689069995.0
2005-01-18 20:30:00,1.86868,1.86907,1.86816,1.86838,2370600005.0
2005-01-18 20:35:00,1.86847,1.86956,1.86811,1.86953,1062699994.0
2005-01-18 20:40:00,1.86968,1.87064,1.86965,1.87031,983069998.0
2005-01-18 20:45:00,1.87027,1.87029,1.86934,1.86983,817100001.0
2005-01-18 20:50:00,1.86995,1.86995,1.86902,1.86908,1805449997.0
2005-01-18 20:55:00,1.86905,1.86915,1.86816,1.8684,2150099991.0
2005-01-18 21:00:00,1.86841,1.86841,1.86784,1.86812,1400799999.0
2005-01-18 21:05:00,1.86808,1.86817,1.867,1.86702,657500000.0
2005-01-18 21:10:00,1.86699,1.86748,1.86655,1.86696,879199998.0
2005-01-18 21:15:00,1.86706,1.86918,1.86695,1.8677,652399999.0
2005-01-18 21:20:00,1.86792,1.86841,1.86733,1.86783,1058700004.0
2005-01-18 21:25:00,1.86792,1.86808,1.86781,1.86805,582500003.0
2005-01-18 21:30:00,1.86788,1.86804,1.86771,1.86789,846199997.0
2005-01-18 21:35:00,1.86794,1.86808,1.86768,1.86785,519399994.0
2005-01-18 21:40:00,1.86781,1.86781,1.86751,1.86756,603199999.0
2005-01-18 21:45:00,1.86756,1.86769,1.86718,1.8674,536800004.0
2005-01-18 21:50:00,1.8673,1.86793,1.8673,1.86783,446599997.0
2005-01-18 21:55:00,1.86787,1.86819,1.86784,1.86812,984099999.0
2005-01-18 22:00:00,1.86827,1.86848,1.86821,1.86842,905099998.0
2005-01-18 22:05:00,1.86842,1.86873,1.86842,1.86866,319800001.0
2005-01-18 22:10:00,1.86868,1.86958,1.86863,1.86951,435800000.0
2005-01-18 22:15:00,1.86968,1.86984,1.86864,1.86891,662399996.0
2005-01-18 22:20:00,1.86882,1.86888,1.86858,1.86867,523600003.0
2005-01-18 22:25:00,1.86876,1.86898,1.86838,1.86838,646799991.0
2005-01-18 22:30:00,1.86839,1.86876,1.86838,1.86862,591769999.0
2005-01-18 22:35:00,1.86857,1.86875,1.86845,1.86862,301300000.0
2005-01-18 22:40:00,1.8688,1.86907,1.86876,1.86885,477800000.0
2005-01-18 22:45:00,1.86889,1.8694,1.86885,1.86909,360499997.0
2005-01-18 22:50:00,1.86922,1.86929,1.8688,1.86889,289300003.0
2005-01-18 22:55:00,1.86888,1.86902,1.8679,1.86791,345499998.0
2005-01-18 23:00:00,1.8679,1.86862,1.86778,1.86856,230199998.0
2005-01-18 23:05:00,1.86874,1.86899,1.86814,1.86814,257499999.0
2005-01-18 23:10:00,1.86814,1.86861,1.86814,1.86833,273199999.0
2005-01-18 23:15:00,1.86827,1.86838,1.86795,1.86809,381799992.0
2005-01-18 23:20:00,1.86822,1.86822,1.86785,1.86795,238900000.0
2005-01-18 23:25:00,1.86794,1.868,1.86685,1.86685,439199999.0
2005-01-18 23:30:00,1.86695,1.86695,1.86599,1.86627,278999999.0
2005-01-18 23:35:00,1.8664,1.86654,1.86634,1.86641,249500000.0
2005-01-18 23:40:00,1.8648,1.86664,1.8648,1.86644,192799999.0
2005-01-18 23:45:00,1.8665,1.86655,1.86621,1.86621,349200001.0
2005-01-18 23:50:00,1.86629,1.86649,1.86623,1.86635,215900000.0
2005-01-18 23:55:00,1.8664,1.8665,1.86598,1.86601,277500000.0
2005-01-19 00:00:00,1.86593,1.86609,1.86511,1.86545,395899999.0
2005-01-19 00:05:00,1.86552,1.86558,1.86502,1.86524,484299997.0
2005-01-19 00:10:00,1.86507,1.86597,1.86507,1.8651,389299997.0
2005-01-19 00:15:00,1.8653,1.86591,1.8647,1.86492,254000003.0
2005-01-19 00:20:00,1.86491,1.86524,1.86488,1.86503,197100000.0
2005-01-19 00:25:00,1.8645,1.8651,1.8645,1.86503,416299997.0
2005-01-19 00:30:00,1.86501,1.86518,1.8648,1.8648,203100002.0
2005-01-19 00:35:00,1.86473,1.86499,1.86466,1.86466,332499998.0
2005-01-19 00:40:00,1.86482,1.86495,1.86417,1.86425,180699999.0
2005-01-19 00:45:00,1.8645,1.86494,1.8645,1.86469,689199990.0
2005-01-19 00:50:00,1.8649,1.86497,1.8626,1.8632,383400000.0
2005-01-19 00:55:00,1.863,1.865,1.8626,1.86466,421000005.0
2005-01-19 01:00:00,1.86487,1.86515,1.86471,1.86508,319800004.0
2005-01-19 01:05:00,1.86512,1.86519,1.86485,1.86503,274100002.0
2005-01-19 01:10:00,1.8632,1.8645,1.863,1.8636,254000005.0
2005-01-19 01:15:00,1.864,1.8645,1.8634,1.8645,254000005.0
2005-01-19 01:20:00,1.8647,1.8648,1.86382,1.86456,305500001.0
2005-01-19 01:25:00,1.8643,1.86457,1.86415,1.86442,584900002.0
2005-01-19 01:30:00,1.86435,1.8648,1.86425,1.86448,315699999.0
2005-01-19 01:35:00,1.86443,1.8647,1.8643,1.86451,231300000.0
2005-01-19 01:40:00,1.8644,1.86447,1.86401,1.86441,332699996.0
2005-01-19 01:45:00,1.86445,1.86445,1.86394,1.86394,188100001.0
2005-01-19 01:50:00,1.8641,1.8645,1.8641,1.8645,230500000.0
2005-01-19 01:55:00,1.86348,1.86348,1.86245,1.86272,414700000.0
2005-01-19 02:00:00,1.86274,1.86307,1.86271,1.86298,225200000.0
2005-01-19 02:05:00,1.86295,1.86314,1.86284,1.86302,222700004.0
2005-01-19 02:10:00,1.86326,1.86337,1.86299,1.86331,343899995.0
2005-01-19 02:15:00,1.86347,1.86439,1.86336,1.86427,318300002.0
2005-01-19 02:20:00,1.8662,1.8664,1.86436,1.86481,250300000.0
2005-01-19 02:25:00,1.86476,1.8668,1.86468,1.8668,159599999.0
2005-01-19 02:30:00,1.867,1.867,1.86438,1.8644,165099999.0
2005-01-19 02:35:00,1.86442,1.86462,1.86406,1.86454,225499997.0
2005-01-19 02:40:00,1.8668,1.8668,1.86383,1.86395,345300005.0
2005-01-19 02:45:00,1.86391,1.8641,1.86387,1.86393,202300000.0
2005-01-19 02:50:00,1.86391,1.8663,1.86387,1.8662,229799999.0
2005-01-19 02:55:00,1.8642,1.86484,1.86412,1.86464,293400003.0
2005-01-19 03:00:00,1.86464,1.86499,1.86461,1.86495,359700001.0
2005-01-19 03:05:00,1.86503,1.8664,1.86503,1.86535,276400000.0
2005-01-19 03:10:00,1.8654,1.86597,1.8654,1.86565,436899994.0
2005-01-19 03:15:00,1.8658,1.8664,1.86549,1.86607,434099994.0
2005-01-19 03:20:00,1.86608,1.8666,1.866,1.8666,372099995.0
2005-01-19 03:25:00,1.86619,1.86666,1.86536,1.86665,253300003.0
2005-01-19 03:30:00,1.8668,1.86694,1.8663,1.86665,311300000.0
2005-01-19 03:35:00,1.86694,1.86696,1.86642,1.86668,227699999.0
2005-01-19 03:40:00,1.86673,1.86679,1.86628,1.86631,193299998.0
2005-01-19 03:45:00,1.86625,1.86654,1.86617,1.86625,277799999.0
2005-01-19 03:50:00,1.86612,1.86617,1.86553,1.866,298699998.0
2005-01-19 03:55:00,1.86622,1.86622,1.86588,1.86612,321899998.0
2005-01-19 04:00:00,1.8678,1.8679,1.86622,1.86638,252499998.0
2005-01-19 04:05:00,1.86644,1.86651,1.8662,1.8662,270799998.0
2005-01-19 04:10:00,1.86628,1.8668,1.86612,1.86612,287399998.0
2005-01-19 04:15:00,1.8662,1.86628,1.86615,1.86622,229000000.0
2005-01-19 04:20:00,1.86613,1.86642,1.86613,1.86629,260100001.0
2005-01-19 04:25:00,1.86633,1.86645,1.86622,1.86643,291300002.0
2005-01-19 04:30:00,1.86642,1.86642,1.86603,1.86627,92000000.0
2005-01-19 04:35:00,1.86615,1.86655,1.86615,1.8665,281299999.0
2005-01-19 04:40:00,1.86658,1.86679,1.86648,1.86658,167700000.0
2005-01-19 04:45:00,1.86669,1.86707,1.86661,1.86707,274999999.0
2005-01-19 04:50:00,1.86704,1.86759,1.86701,1.86755,320449997.0
2005-01-19 04:55:00,1.86755,1.86761,1.86704,1.86742,321850000.0
2005-01-19 05:00:00,1.8676,1.86785,1.86738,1.8676,212999998.0
2005-01-19 05:05:00,1.86752,1.86753,1.86694,1.86705,229100003.0
2005-01-19 05:10:00,1.86721,1.86721,1.86623,1.86678,235499998.0
2005-01-19 05:15:00,1.8669,1.8671,1.86677,1.867,222899999.0
2005-01-19 05:20:00,1.86694,1.86717,1.8668,1.86697,275899996.0
2005-01-19 05:25:00,1.86698,1.86705,1.86691,1.867,158599999.0
2005-01-19 05:30:00,1.8672,1.86732,1.8663,1.86657,236599999.0
2005-01-19 05:35:00,1.86658,1.8667,1.86647,1.86659,183900001.0
2005-01-19 05:40:00,1.86665,1.86685,1.8665,1.86656,280900003.0
2005-01-19 05:45:00,1.86662,1.86676,1.86652,1.86667,141600000.0
2005-01-19 05:50:00,1.86684,1.86694,1.86637,1.86654,201899999.0
2005-01-19 05:55:00,1.8665,1.86686,1.86641,1.86667,316400000.0
2005-01-19 06:00:00,1.86677,1.86678,1.8666,1.86665,293300000.0
2005-01-19 06:05:00,1.86666,1.86666,1.86645,1.8665,319200002.0
2005-01-19 06:10:00,1.86655,1.86665,1.86619,1.86628,326699998.0
2005-01-19 06:15:00,1.86616,1.86682,1.86616,1.86678,308400000.0
2005-01-19 06:20:00,1.86667,1.86675,1.86647,1.86652,303600000.0
2005-01-19 06:25:00,1.86664,1.867,1.86661,1.86698,191400000.0
2005-01-19 06:30:00,1.86692,1.86692,1.86663,1.8668,214949998.0
2005-01-19 06:35:00,1.86682,1.86689,1.86676,1.86679,151300001.0
2005-01-19 06:40:00,1.8667,1.8667,1.86643,1.86647,264099998.0
2005-01-19 06:45:00,1.86642,1.86669,1.86624,1.86637,264100000.0
2005-01-19 06:50:00,1.86648,1.86675,1.86638,1.86667,327500001.0
2005-01-19 06:55:00,1.8666,1.86671,1.86632,1.86632,76600000.0
2005-01-19 07:00:00,1.86658,1.86673,1.86646,1.86669,170799999.0
2005-01-19 07:05:00,1.86657,1.86684,1.86657,1.8667,164000001.0
2005-01-19 07:10:00,1.8668,1.86694,1.86642,1.86644,209600001.0
2005-01-19 07:15:00,1.86647,1.86704,1.86636,1.86687,411099995.0
2005-01-19 07:20:00,1.86683,1.86683,1.86653,1.86664,301199996.0
2005-01-19 07:25:00,1.86667,1.86688,1.8664,1.86688,252600002.0
2005-01-19 07:30:00,1.86689,1.86712,1.86674,1.86691,252999999.0
2005-01-19 07:35:00,1.86697,1.86701,1.86657,1.86657,239200002.0
2005-01-19 07:40:00,1.86651,1.86671,1.86628,1.86664,336500002.0
2005-01-19 07:45:00,1.8668,1.86685,1.86651,1.86672,299299998.0
2005-01-19 07:50:00,1.86669,1.86677,1.8665,1.86651,299199999.0
2005-01-19 07:55:00,1.8665,1.86683,1.86642,1.86678,144699998.0
2005-01-19 08:00:00,1.8666,1.8666,1.86606,1.86615,316600000.0
2005-01-19 08:05:00,1.86613,1.86627,1.86596,1.86618,250500000.0
2005-01-19 08:10:00,1.86612,1.86671,1.86612,1.86663,369199998.0
2005-01-19 08:15:00,1.86693,1.86698,1.86638,1.86653,186599999.0
2005-01-19 08:20:00,1.86658,1.86788,1.86647,1.86692,445100001.0
2005-01-19 08:25:00,1.86678,1.86695,1.86609,1.86619,345750002.0
2005-01-19 08:30:00,1.86632,1.86647,1.86567,1.86585,320299997.0
2005-01-19 08:35:00,1.86578,1.86595,1.86565,1.86587,329300000.0
2005-01-19 08:40:00,1.86586,1.86591,1.86502,1.86502,264099999.0
2005-01-19 08:45:00,1.86513,1.86534,1.86448,1.86451,314399998.0
2005-01-19 08:50:00,1.86438,1.86467,1.86437,1.86454,238600001.0
2005-01-19 08:55:00,1.86464,1.86473,1.86382,1.86394,190670001.0
2005-01-19 09:00:00,1.86398,1.86425,1.86381,1.86414,324899998.0
2005-01-19 09:05:00,1.86423,1.86549,1.86417,1.86474,193399999.0
2005-01-19 09:10:00,1.86488,1.8654,1.86428,1.86442,293700002.0
2005-01-19 09:15:00,1.86442,1.86442,1.86311,1.86385,363200001.0
2005-01-19 09:20:00,1.86398,1.86428,1.86347,1.86375,303699999.0
2005-01-19 09:25:00,1.86373,1.86405,1.86305,1.86399,302600000.0
2005-01-19 09:30:00,1.86412,1.86585,1.86404,1.86577,440799997.0
2005-01-19 09:35:00,1.86574,1.86671,1.86502,1.86655,268650000.0
2005-01-19 09:40:00,1.8668,1.86788,1.8668,1.86788,277700000.0
2005-01-19 09:45:00,1.86785,1.86949,1.86774,1.8694,333199999.0
2005-01-19 09:50:00,1.86942,1.87035,1.86879,1.86991,359199999.0
2005-01-19 09:55:00,1.86988,1.87078,1.86956,1.87022,302500000.0
2005-01-19 10:00:00,1.87018,1.87037,1.86946,1.86952,249500002.0
2005-01-19 10:05:00,1.86955,1.8698,1.86887,1.86941,316699999.0
2005-01-19 10:10:00,1.8695,1.87056,1.86911,1.87034,264199998.0
2005-01-19 10:15:00,1.87059,1.87186,1.87059,1.87161,317599998.0
2005-01-19 10:20:00,1.87166,1.87168,1.87054,1.87168,392799998.0
2005-01-19 10:25:00,1.87166,1.87192,1.87038,1.87038,315299998.0
2005-01-19 10:30:00,1.87051,1.8716,1.8701,1.87147,450100000.0
2005-01-19 10:35:00,1.87142,1.8749,1.87108,1.87483,409700000.0
2005-01-19 10:40:00,1.87515,1.87518,1.874,1.87409,405899998.0
2005-01-19 10:45:00,1.87418,1.87614,1.87418,1.87562,256499999.0
2005-01-19 10:50:00,1.87566,1.87582,1.87436,1.87439,252300002.0
2005-01-19 10:55:00,1.8746,1.87604,1.87442,1.87595,413550004.0
2005-01-19 11:00:00,1.87608,1.87678,1.87595,1.87611,310000001.0
2005-01-19 11:05:00,1.87618,1.8764,1.8757,1.87577,398399997.0
2005-01-19 11:10:00,1.87597,1.87617,1.87562,1.87563,266699999.0
2005-01-19 11:15:00,1.87562,1.87581,1.87516,1.87544,335900002.0
2005-01-19 11:20:00,1.87552,1.87601,1.87506,1.87572,365999998.0
2005-01-19 11:25:00,1.87569,1.87621,1.87511,1.87615,395600001.0
2005-01-19 11:30:00,1.87663,1.87701,1.87455,1.87458,371300002.0
2005-01-19 11:35:00,1.87473,1.87521,1.87465,1.87489,359100000.0
2005-01-19 11:40:00,1.87489,1.87567,1.87466,1.87518,309299997.0
2005-01-19 11:45:00,1.8752,1.87585,1.87512,1.87553,344599998.0
2005-01-19 11:50:00,1.87555,1.87555,1.87498,1.87505,289300001.0
2005-01-19 11:55:00,1.87514,1.87572,1.87506,1.87565,441446995.0
2005-01-19 12:00:00,1.8758,1.87592,1.8756,1.87582,369299996.0
2005-01-19 12:05:00,1.87588,1.87736,1.87569,1.87715,397999998.0
2005-01-19 12:10:00,1.8773,1.87973,1.87727,1.87947,400499996.0
2005-01-19 12:15:00,1.87956,1.88024,1.87912,1.87985,260400000.0
2005-01-19 12:20:00,1.87988,1.87988,1.879,1.87909,362950002.0
2005-01-19 12:25:00,1.87909,1.88005,1.87885,1.87992,303100001.0
2005-01-19 12:30:00,1.88006,1.88029,1.87868,1.87898,439799998.0
2005-01-19 12:35:00,1.87903,1.87909,1.8785,1.87882,365600000.0
2005-01-19 12:40:00,1.87891,1.879,1.87815,1.87855,471799999.0
2005-01-19 12:45:00,1.87863,1.87937,1.87854,1.87918,339400002.0
2005-01-19 12:50:00,1.87915,1.87932,1.87879,1.87885,389900000.0
2005-01-19 12:55:00,1.87892,1.87978,1.87878,1.87958,424000000.0
2005-01-19 13:00:00,1.87975,1.88023,1.87928,1.87989,374599999.0
2005-01-19 13:05:00,1.88008,1.8802,1.87924,1.87947,412600001.0
2005-01-19 13:10:00,1.87936,1.87955,1.87899,1.87911,335900001.0
2005-01-19 13:15:00,1.87913,1.87935,1.87886,1.87893,316200003.0
2005-01-19 13:20:00,1.879,1.87917,1.87819,1.87898,335400000.0
2005-01-19 13:25:00,1.87873,1.87934,1.87873,1.87907,329400002.0
2005-01-19 13:30:00,1.87924,1.88002,1.87919,1.87929,403999999.0
2005-01-19 13:35:00,1.87921,1.87928,1.87893,1.87906,255199998.0
2005-01-19 13:40:00,1.8791,1.8796,1.87885,1.87957,337799998.0
2005-01-19 13:45:00,1.87967,1.88059,1.87948,1.88022,369199999.0
2005-01-19 13:50:00,1.88031,1.88031,1.87941,1.87973,370899997.0
2005-01-19 13:55:00,1.87982,1.8802,1.87948,1.88004,429700001.0
2005-01-19 14:00:00,1.88005,1.88019,1.87974,1.87983,226700001.0
2005-01-19 14:05:00,1.87995,1.88086,1.87991,1.88085,300599999.0
2005-01-19 14:10:00,1.88107,1.88132,1.8807,1.88088,266100001.0
2005-01-19 14:15:00,1.88084,1.88086,1.88002,1.88002,323700000.0
2005-01-19 14:20:00,1.87998,1.88058,1.87976,1.88058,323299998.0
2005-01-19 14:25:00,1.88061,1.88061,1.87833,1.8784,297399998.0
2005-01-19 14:30:00,1.87841,1.8786,1.87769,1.87803,287200003.0
2005-01-19 14:35:00,1.87807,1.87879,1.8774,1.87869,433700001.0
2005-01-19 14:40:00,1.8787,1.87917,1.87856,1.87879,428850003.0
2005-01-19 14:45:00,1.87895,1.879,1.87809,1.87817,490499999.0
2005-01-19 14:50:00,1.87878,1.87909,1.87831,1.87909,361300001.0
2005-01-19 14:55:00,1.87915,1.8792,1.87815,1.87851,342999998.0
2005-01-19 15:00:00,1.87849,1.87854,1.87806,1.87837,218400001.0
2005-01-19 15:05:00,1.8783,1.87866,1.87805,1.87863,368699998.0
2005-01-19 15:10:00,1.87859,1.8788,1.87782,1.87782,298499996.0
2005-01-19 15:15:00,1.87778,1.87833,1.87778,1.87795,426800003.0
2005-01-19 15:20:00,1.87803,1.87832,1.87771,1.87803,324399999.0
2005-01-19 15:25:00,1.87811,1.87828,1.87713,1.87725,282399999.0
2005-01-19 15:30:00,1.87787,1.87938,1.87698,1.879,430449997.0
2005-01-19 15:35:00,1.87928,1.87962,1.87849,1.87912,344899999.0
2005-01-19 15:40:00,1.87927,1.88133,1.87893,1.88098,377500002.0
2005-01-19 15:45:00,1.88107,1.88235,1.8809,1.88185,393900001.0
2005-01-19 15:50:00,1.88195,1.88216,1.88135,1.88139,394699998.0
2005-01-19 15:55:00,1.88157,1.88168,1.87891,1.87911,315300001.0
2005-01-19 16:00:00,1.87928,1.87938,1.87877,1.87935,358300004.0
2005-01-19 16:05:00,1.8793,1.8793,1.87864,1.87864,343299999.0
2005-01-19 16:10:00,1.87879,1.8796,1.87879,1.87885,331100006.0
2005-01-19 16:15:00,1.87862,1.87862,1.87744,1.87815,360500001.0
2005-01-19 16:20:00,1.87823,1.8787,1.87815,1.8784,322199999.0
2005-01-19 16:25:00,1.87842,1.87977,1.87817,1.87932,383000002.0
2005-01-19 16:30:00,1.87915,1.87954,1.87853,1.87853,417599998.0
2005-01-19 16:35:00,1.87858,1.87907,1.87789,1.87899,357800000.0
2005-01-19 16:40:00,1.87922,1.87926,1.87837,1.87894,418499999.0
2005-01-19 16:45:00,1.87893,1.87956,1.87871,1.87882,366600001.0
2005-01-19 16:50:00,1.87888,1.87913,1.87877,1.87893,342699999.0
2005-01-19 16:55:00,1.879,1.879,1.87801,1.87851,376200000.0
2005-01-19 17:00:00,1.87846,1.87889,1.87599,1.87602,490400001.0
2005-01-19 17:05:00,1.87621,1.87688,1.87599,1.8766,446700006.0
2005-01-19 17:10:00,1.87656,1.87701,1.87582,1.87586,289500000.0
2005-01-19 17:15:00,1.87588,1.87652,1.87566,1.87643,311399999.0
2005-01-19 17:20:00,1.87666,1.87684,1.87621,1.87625,411850000.0
2005-01-19 17:25:00,1.87649,1.8766,1.87625,1.87625,397599999.0
2005-01-19 17:30:00,1.87618,1.8763,1.87509,1.8752,288900003.0
2005-01-19 17:35:00,1.87557,1.87572,1.87483,1.87504,236000000.0
2005-01-19 17:40:00,1.87523,1.87564,1.87513,1.87545,369900002.0
2005-01-19 17:45:00,1.87542,1.87576,1.87517,1.87576,354899998.0
2005-01-19 17:50:00,1.87575,1.87578,1.87473,1.87474,321399998.0
2005-01-19 17:55:00,1.8747,1.8759,1.87428,1.8759,396800000.0
2005-01-19 18:00:00,1.87637,1.87658,1.87589,1.876,4441646986.0
2005-01-19 18:05:00,1.87603,1.87614,1.87551,1.8758,4819400000.0
2005-01-19 18:10:00,1.87579,1.87579,1.87501,1.87505,3755499997.0
2005-01-19 18:15:00,1.87513,1.8752,1.8742,1.8742,3427850003.0
2005-01-19 18:20:00,1.8745,1.87494,1.87387,1.874,3545846986.0
2005-01-19 18:25:00,1.87397,1.8749,1.87389,1.87458,3114749994.0
2005-01-19 18:30:00,1.87472,1.87486,1.87443,1.87449,3003100002.0
2005-01-19 18:35:00,1.87463,1.87473,1.87418,1.87426,959546994.0
2005-01-19 18:40:00,1.8741,1.87429,1.87316,1.87316,1320500002.0
2005-01-19 18:45:00,1.87313,1.87316,1.87242,1.87296,1039599997.0
2005-01-19 18:50:00,1.87304,1.87369,1.87292,1.87333,1805149999.0
2005-01-19 18:55:00,1.87333,1.87339,1.87187,1.87216,2307799990.0
2005-01-19 19:00:00,1.87178,1.87288,1.87178,1.87248,1681350002.0
2005-01-19 19:05:00,1.87245,1.87268,1.87192,1.872,1813500001.0
2005-01-19 19:10:00,1.87202,1.87274,1.87186,1.87209,1497349998.0
2005-01-19 19:15:00,1.8723,1.87233,1.8719,1.87197,1409699992.0
2005-01-19 19:20:00,1.87193,1.87225,1.87171,1.87197,1333399992.0
2005-01-19 19:25:00,1.87183,1.87236,1.87181,1.87194,1403200002.0
2005-01-19 19:30:00,1.87166,1.87174,1.87087,1.8715,1669150006.0
2005-01-19 19:35:00,1.87162,1.87231,1.87112,1.87193,1193399997.0
2005-01-19 19:40:00,1.87201,1.87219,1.87105,1.87208,1591699999.0
2005-01-19 19:45:00,1.87211,1.87244,1.87204,1.87217,1123499997.0
2005-01-19 19:50:00,1.87216,1.87231,1.87091,1.87189,1215199997.0
2005-01-19 19:55:00,1.87155,1.87194,1.87084,1.87097,1452899999.0
2005-01-19 20:00:00,1.87085,1.87085,1.86919,1.86919,678700001.0
2005-01-19 20:05:00,1.86958,1.86958,1.86893,1.86914,1007400001.0
2005-01-19 20:10:00,1.86911,1.86964,1.86895,1.86937,955000005.0
2005-01-19 20:15:00,1.8695,1.87007,1.86935,1.8697,1023600000.0
2005-01-19 20:20:00,1.86984,1.87037,1.86968,1.87036,925199999.0
2005-01-19 20:25:00,1.87029,1.8709,1.87003,1.87087,1714089997.0
2005-01-19 20:30:00,1.87085,1.8709,1.87043,1.8705,2549850003.0
2005-01-19 20:35:00,1.87045,1.87045,1.86905,1.8698,986900004.0
2005-01-19 20:40:00,1.8699,1.8703,1.8698,1.87001,916399994.0
2005-01-19 20:45:00,1.86995,1.87002,1.8691,1.86948,813199999.0
2005-01-19 20:50:00,1.86938,1.86954,1.86844,1.86928,1993899996.0
2005-01-19 20:55:00,1.8688,1.86938,1.86864,1.86871,2338599996.0
2005-01-19 21:00:00,1.86863,1.86866,1.86799,1.86832,1477599996.0
2005-01-19 21:05:00,1.86837,1.8685,1.86557,1.86557,758099999.0
2005-01-19 21:10:00,1.86574,1.86739,1.86564,1.86666,755720004.0
2005-01-19 21:15:00,1.86677,1.86741,1.86672,1.86735,731899999.0
2005-01-19 21:20:00,1.86747,1.86858,1.86712,1.86829,751300003.0
2005-01-19 21:25:00,1.86821,1.86821,1.8667,1.86679,552900002.0
2005-01-19 21:30:00,1.86688,1.86705,1.86647,1.86647,752499998.0
2005-01-19 21:35:00,1.8668,1.86708,1.86662,1.86697,495099998.0
2005-01-19 21:40:00,1.8673,1.86773,1.86699,1.86765,625750000.0
2005-01-19 21:45:00,1.8677,1.86901,1.8677,1.86872,504800000.0
2005-01-19 21:50:00,1.86875,1.86888,1.86837,1.86843,540799998.0
2005-01-19 21:55:00,1.8684,1.86893,1.8684,1.86887,813700000.0
2005-01-19 22:00:00,1.86882,1.86893,1.86844,1.86862,800799999.0
2005-01-19 22:05:00,1.8687,1.86903,1.86836,1.8689,514800000.0
2005-01-19 22:10:00,1.86891,1.86891,1.86813,1.86842,405599999.0
2005-01-19 22:15:00,1.86852,1.86866,1.86808,1.86864,675600000.0
2005-01-19 22:20:00,1.8687,1.86899,1.86846,1.86885,445899999.0
2005-01-19 22:25:00,1.86888,1.86929,1.86885,1.86905,585670002.0
2005-01-19 22:30:00,1.86905,1.87015,1.86895,1.86957,592700002.0
2005-01-19 22:35:00,1.87,1.8708,1.86993,1.87028,415500003.0
2005-01-19 22:40:00,1.87036,1.87104,1.87009,1.87085,390070000.0
2005-01-19 22:45:00,1.87085,1.8713,1.87083,1.87111,382200000.0
2005-01-19 22:50:00,1.87111,1.87139,1.87075,1.87108,353700001.0
2005-01-19 22:55:00,1.87125,1.87132,1.8711,1.87122,407500001.0
2005-01-19 23:00:00,1.87105,1.87128,1.87102,1.87123,253400002.0
2005-01-19 23:05:00,1.87128,1.87149,1.87105,1.87105,229999997.0
2005-01-19 23:10:00,1.87098,1.87112,1.87032,1.87047,343599996.0
2005-01-19 23:15:00,1.87048,1.87092,1.87024,1.87024,270299997.0
2005-01-19 23:20:00,1.87034,1.87051,1.86952,1.87007,305599998.0
2005-01-19 23:25:00,1.86997,1.87036,1.86966,1.87023,298200000.0
2005-01-19 23:30:00,1.87017,1.87096,1.87013,1.87062,318000004.0
2005-01-19 23:35:00,1.87077,1.87112,1.87068,1.87112,282200000.0
2005-01-19 23:40:00,1.8711,1.87139,1.87098,1.87117,276300000.0
2005-01-19 23:45:00,1.87122,1.87141,1.8711,1.8712,269099997.0
2005-01-19 23:50:00,1.87117,1.87117,1.8706,1.8706,163099999.0
2005-01-19 23:55:00,1.87075,1.87117,1.8707,1.87093,267169998.0
2005-01-20 00:00:00,1.87097,1.87101,1.87024,1.87078,306000002.0
2005-01-20 00:05:00,1.87085,1.87119,1.87063,1.87093,388550000.0
2005-01-20 00:10:00,1.87077,1.87134,1.87056,1.87134,372700005.0
2005-01-20 00:15:00,1.87135,1.87149,1.871,1.87108,318400000.0
2005-01-20 00:20:00,1.87109,1.87135,1.87109,1.87125,285600005.0
2005-01-20 00:25:00,1.87114,1.87122,1.87076,1.87078,178899999.0
2005-01-20 00:30:00,1.87071,1.87088,1.87026,1.87026,185500000.0
2005-01-20 00:35:00,1.87,1.87,1.86955,1.86967,164899999.0
2005-01-20 00:40:00,1.87007,1.87011,1.86965,1.87002,272599997.0
2005-01-20 00:45:00,1.86995,1.86995,1.8697,1.86973,185000002.0
2005-01-20 00:50:00,1.86975,1.87015,1.86925,1.86969,350499999.0
2005-01-20 00:55:00,1.8699,1.87008,1.86919,1.86987,370900000.0
2005-01-20 01:00:00,1.86988,1.87011,1.86985,1.86988,275899999.0
2005-01-20 01:05:00,1.86999,1.87013,1.86918,1.86965,309900003.0
2005-01-20 01:10:00,1.86967,1.86968,1.8694,1.86953,179800001.0
2005-01-20 01:15:00,1.8695,1.86955,1.8693,1.86943,205570001.0
2005-01-20 01:20:00,1.86933,1.86953,1.86904,1.86944,153100000.0
2005-01-20 01:25:00,1.86949,1.86949,1.86927,1.8693,250600000.0
2005-01-20 01:30:00,1.86941,1.86941,1.86902,1.86927,359199997.0
2005-01-20 01:35:00,1.86917,1.8693,1.86896,1.8693,217200001.0
2005-01-20 01:40:00,1.86931,1.86933,1.86896,1.86907,309899997.0
2005-01-20 01:45:00,1.86917,1.86946,1.86914,1.86935,210700003.0
2005-01-20 01:50:00,1.86933,1.86998,1.86919,1.86988,355499999.0
2005-01-20 01:55:00,1.86992,1.87067,1.86948,1.87009,177999999.0
2005-01-20 02:00:00,1.87021,1.87046,1.86924,1.86924,318100001.0
2005-01-20 02:05:00,1.87005,1.87056,1.86946,1.87026,352400004.0
2005-01-20 02:10:00,1.87029,1.87111,1.86919,1.86919,381700004.0
2005-01-20 02:15:00,1.8711,1.87116,1.87068,1.87089,244100000.0
2005-01-20 02:20:00,1.87083,1.87083,1.87053,1.87053,254500000.0
2005-01-20 02:25:00,1.87024,1.87038,1.86959,1.87026,366799995.0
2005-01-20 02:30:00,1.87047,1.87062,1.87016,1.87041,310199996.0
2005-01-20 02:35:00,1.87053,1.871,1.87028,1.87091,258600000.0
2005-01-20 02:40:00,1.87088,1.87101,1.87075,1.87095,196600001.0
2005-01-20 02:45:00,1.87086,1.87138,1.87075,1.8708,291499999.0
2005-01-20 02:50:00,1.87087,1.8709,1.87011,1.87043,288500003.0
2005-01-20 02:55:00,1.87055,1.87121,1.87052,1.87092,420500003.0
2005-01-20 03:00:00,1.87107,1.87146,1.87102,1.87121,270499999.0
2005-01-20 03:05:00,1.87118,1.87141,1.87107,1.87127,172300000.0
2005-01-20 03:10:00,1.87132,1.87141,1.87113,1.87123,142400000.0
2005-01-20 03:15:00,1.87122,1.8715,1.87097,1.87142,375399998.0
2005-01-20 03:20:00,1.87143,1.87158,1.87134,1.8715,320700000.0
2005-01-20 03:25:00,1.8714,1.87149,1.87116,1.8712,146400000.0
2005-01-20 03:30:00,1.87129,1.87145,1.87119,1.87125,224200001.0
2005-01-20 03:35:00,1.87127,1.87135,1.87105,1.87128,237900000.0
2005-01-20 03:40:00,1.87135,1.87135,1.87074,1.87076,232500003.0
2005-01-20 03:45:00,1.87076,1.87108,1.87071,1.87085,247600000.0
2005-01-20 03:50:00,1.87076,1.87102,1.87035,1.87062,365900002.0
2005-01-20 03:55:00,1.87063,1.87107,1.87053,1.871,284800000.0
2005-01-20 04:00:00,1.87122,1.8714,1.87107,1.87109,189999999.0
2005-01-20 04:05:00,1.87119,1.87125,1.87092,1.871,365900003.0
2005-01-20 04:10:00,1.87095,1.87132,1.87087,1.87112,307100001.0
2005-01-20 04:15:00,1.87125,1.87151,1.87125,1.87141,262699999.0
2005-01-20 04:20:00,1.87133,1.87147,1.87121,1.8714,283000004.0
2005-01-20 04:25:00,1.87143,1.87163,1.87133,1.87153,334199996.0
2005-01-20 04:30:00,1.87152,1.87159,1.87134,1.8714,107899999.0
2005-01-20 04:35:00,1.87136,1.87157,1.87136,1.87146,226600003.0
2005-01-20 04:40:00,1.87153,1.87167,1.87122,1.87155,256599997.0
2005-01-20 04:45:00,1.8716,1.87175,1.87143,1.87155,229999999.0
2005-01-20 04:50:00,1.87163,1.87293,1.87161,1.87286,204200001.0
2005-01-20 04:55:00,1.87278,1.87314,1.87278,1.8729,252500000.0
2005-01-20 05:00:00,1.8729,1.87317,1.87283,1.8731,121200000.0
2005-01-20 05:05:00,1.87318,1.87322,1.87233,1.87238,174900000.0
2005-01-20 05:10:00,1.87245,1.87269,1.87119,1.8726,250499998.0
2005-01-20 05:15:00,1.87281,1.87315,1.87272,1.87312,282000001.0
2005-01-20 05:20:00,1.87304,1.8733,1.873,1.87318,229699999.0
2005-01-20 05:25:00,1.8733,1.87351,1.87262,1.87262,163400000.0
2005-01-20 05:30:00,1.87273,1.87296,1.87236,1.87265,271199999.0
2005-01-20 05:35:00,1.87269,1.87322,1.87263,1.87299,229000000.0
2005-01-20 05:40:00,1.87307,1.87317,1.87275,1.87303,347300001.0
2005-01-20 05:45:00,1.87316,1.87345,1.87271,1.87292,364499999.0
2005-01-20 05:50:00,1.87294,1.87318,1.87257,1.87267,230399998.0
2005-01-20 05:55:00,1.87258,1.87262,1.87208,1.87254,359199997.0
2005-01-20 06:00:00,1.87267,1.87298,1.87219,1.87273,299499999.0
2005-01-20 06:05:00,1.87274,1.87325,1.87274,1.8732,282200000.0
2005-01-20 06:10:00,1.87318,1.87322,1.87266,1.87268,226900000.0
2005-01-20 06:15:00,1.87279,1.87288,1.87243,1.87248,367249996.0
2005-01-20 06:20:00,1.87252,1.873,1.87244,1.87294,301549998.0
2005-01-20 06:25:00,1.87302,1.87303,1.87272,1.8729,306000003.0
2005-01-20 06:30:00,1.87301,1.87349,1.873,1.87325,263100000.0
2005-01-20 06:35:00,1.87324,1.87351,1.87302,1.87331,270200001.0
2005-01-20 06:40:00,1.87345,1.87345,1.87296,1.87312,214400001.0
2005-01-20 06:45:00,1.87322,1.87322,1.87191,1.87268,285500002.0
2005-01-20 06:50:00,1.87273,1.87305,1.87273,1.87288,229999999.0
2005-01-20 06:55:00,1.8729,1.873,1.87247,1.87247,261600000.0
2005-01-20 07:00:00,1.87257,1.87259,1.87198,1.87198,204699998.0
2005-01-20 07:05:00,1.87174,1.87198,1.87139,1.87142,247099999.0
2005-01-20 07:10:00,1.87144,1.87174,1.87144,1.8715,337150003.0
2005-01-20 07:15:00,1.87155,1.87155,1.87131,1.87135,242900001.0
2005-01-20 07:20:00,1.87138,1.87145,1.87127,1.87131,284300001.0
2005-01-20 07:25:00,1.87132,1.87138,1.87115,1.87129,304300002.0
2005-01-20 07:30:00,1.87125,1.87135,1.8712,1.87123,317600001.0
2005-01-20 07:35:00,1.87135,1.87156,1.87125,1.8714,241599999.0
2005-01-20 07:40:00,1.87143,1.87166,1.87141,1.87159,214800001.0
2005-01-20 07:45:00,1.87152,1.87164,1.8714,1.87163,233300002.0
2005-01-20 07:50:00,1.87154,1.87191,1.87148,1.87149,274000001.0
2005-01-20 07:55:00,1.87179,1.87209,1.87174,1.87188,281600000.0
2005-01-20 08:00:00,1.87199,1.87233,1.87196,1.87217,355300005.0
2005-01-20 08:05:00,1.8718,1.87207,1.87139,1.87153,267100001.0
2005-01-20 08:10:00,1.87147,1.87156,1.87131,1.8715,400699999.0
2005-01-20 08:15:00,1.87162,1.87162,1.87126,1.87137,295700003.0
2005-01-20 08:20:00,1.87134,1.87158,1.87063,1.87074,259500001.0
2005-01-20 08:25:00,1.87066,1.8709,1.87043,1.87071,313499998.0
2005-01-20 08:30:00,1.87065,1.87103,1.87064,1.8707,254999999.0
2005-01-20 08:35:00,1.87083,1.87147,1.87065,1.87145,263699998.0
2005-01-20 08:40:00,1.87143,1.87178,1.8713,1.87149,389800001.0
2005-01-20 08:45:00,1.87156,1.87228,1.87098,1.87216,344750005.0
2005-01-20 08:50:00,1.87223,1.87242,1.87219,1.87232,433200001.0
2005-01-20 08:55:00,1.87237,1.87345,1.8722,1.87329,298900001.0
2005-01-20 09:00:00,1.87367,1.87491,1.87354,1.87418,332146994.0
2005-01-20 09:05:00,1.8742,1.8742,1.87295,1.87295,376500002.0
2005-01-20 09:10:00,1.87323,1.87383,1.87283,1.87331,253100001.0
2005-01-20 09:15:00,1.87334,1.87334,1.87217,1.87217,210399997.0
2005-01-20 09:20:00,1.87238,1.87255,1.87111,1.8715,275870002.0
2005-01-20 09:25:00,1.87151,1.87236,1.87151,1.87154,376700000.0
2005-01-20 09:30:00,1.87162,1.87168,1.87001,1.87061,395399998.0
2005-01-20 09:35:00,1.87074,1.87102,1.86978,1.86978,367500000.0
2005-01-20 09:40:00,1.86987,1.86994,1.86914,1.86936,428200000.0
2005-01-20 09:45:00,1.86926,1.86926,1.86836,1.86907,285746995.0
2005-01-20 09:50:00,1.8693,1.86967,1.86888,1.86908,259300000.0
2005-01-20 09:55:00,1.86903,1.86923,1.86873,1.86914,269100002.0
2005-01-20 10:00:00,1.869,1.86935,1.86854,1.869,261399999.0
2005-01-20 10:05:00,1.86907,1.86907,1.8667,1.8667,358999996.0
2005-01-20 10:10:00,1.86663,1.86756,1.86656,1.86721,298299999.0
2005-01-20 10:15:00,1.86726,1.86726,1.86575,1.86612,336700000.0
2005-01-20 10:20:00,1.86605,1.86683,1.86511,1.86511,390699999.0
2005-01-20 10:25:00,1.86516,1.86739,1.86516,1.86725,380600001.0
2005-01-20 10:30:00,1.86751,1.86807,1.86738,1.86788,456399992.0
2005-01-20 10:35:00,1.86772,1.8695,1.86756,1.86897,297900001.0
2005-01-20 10:40:00,1.86912,1.86912,1.86797,1.86802,321300004.0
2005-01-20 10:45:00,1.86801,1.8682,1.86718,1.86738,395800001.0
2005-01-20 10:50:00,1.86736,1.86781,1.86664,1.86672,309599998.0
2005-01-20 10:55:00,1.86666,1.86692,1.86569,1.8661,377599999.0
2005-01-20 11:00:00,1.86613,1.86665,1.86608,1.86653,453399997.0
2005-01-20 11:05:00,1.86664,1.86752,1.86654,1.86722,380269999.0
2005-01-20 11:10:00,1.86729,1.8673,1.86676,1.86679,295500000.0
2005-01-20 11:15:00,1.86673,1.86803,1.86658,1.86741,291100002.0
2005-01-20 11:20:00,1.86737,1.86737,1.86688,1.86706,329900000.0
2005-01-20 11:25:00,1.86703,1.86703,1.86669,1.86687,278699999.0
2005-01-20 11:30:00,1.8669,1.86736,1.86665,1.86717,397400002.0
2005-01-20 11:35:00,1.86715,1.86715,1.86595,1.86639,329400001.0
2005-01-20 11:40:00,1.86633,1.86681,1.86539,1.86539,275400000.0
2005-01-20 11:45:00,1.86518,1.86541,1.86446,1.86518,329799997.0
2005-01-20 11:50:00,1.86528,1.86639,1.86528,1.86605,372149999.0
2005-01-20 11:55:00,1.86596,1.86658,1.86586,1.86633,395899999.0
2005-01-20 12:00:00,1.8663,1.86658,1.86579,1.86628,330099997.0
2005-01-20 12:05:00,1.86667,1.8671,1.86631,1.86643,259299999.0
2005-01-20 12:10:00,1.86653,1.86695,1.86642,1.86642,325900003.0
2005-01-20 12:15:00,1.86621,1.86691,1.86603,1.86637,261999997.0
2005-01-20 12:20:00,1.86643,1.867,1.86621,1.86685,428099997.0
2005-01-20 12:25:00,1.86711,1.86734,1.86513,1.86537,337700003.0
2005-01-20 12:30:00,1.86528,1.86609,1.86499,1.86499,314199998.0
2005-01-20 12:35:00,1.86497,1.86497,1.86368,1.86476,465399996.0
2005-01-20 12:40:00,1.86472,1.86589,1.86429,1.86588,369146996.0
2005-01-20 12:45:00,1.86605,1.86712,1.866,1.86643,335099998.0
2005-01-20 12:50:00,1.86665,1.8669,1.86622,1.8669,351199998.0
2005-01-20 12:55:00,1.8668,1.86783,1.8663,1.86756,335400002.0
2005-01-20 13:00:00,1.86757,1.86757,1.86605,1.86606,512500001.0
2005-01-20 13:05:00,1.86606,1.86617,1.86571,1.86571,375300003.0
2005-01-20 13:10:00,1.8656,1.86614,1.86537,1.86552,390300003.0
2005-01-20 13:15:00,1.86548,1.86608,1.86498,1.86592,302500003.0
2005-01-20 13:20:00,1.866,1.86716,1.86587,1.86629,320599999.0
2005-01-20 13:25:00,1.8665,1.86836,1.86647,1.86836,363600000.0
2005-01-20 13:30:00,1.86841,1.86841,1.86712,1.86723,353199996.0
2005-01-20 13:35:00,1.86743,1.86752,1.86625,1.86625,311199999.0
2005-01-20 13:40:00,1.86648,1.86651,1.86593,1.86646,307699999.0
2005-01-20 13:45:00,1.86653,1.86689,1.86637,1.86685,454900001.0
2005-01-20 13:50:00,1.86685,1.86685,1.86582,1.86602,332099997.0
2005-01-20 13:55:00,1.86607,1.86607,1.86524,1.86524,276299999.0
2005-01-20 14:00:00,1.86533,1.86533,1.86376,1.86453,476899995.0
2005-01-20 14:05:00,1.86502,1.86567,1.8639,1.8656,482599999.0
2005-01-20 14:10:00,1.86566,1.8657,1.86459,1.86459,255100000.0
2005-01-20 14:15:00,1.8648,1.86566,1.86462,1.86535,431099998.0
2005-01-20 14:20:00,1.86538,1.86602,1.86532,1.86575,255000000.0
2005-01-20 14:25:00,1.86564,1.86657,1.86542,1.86642,398499999.0
2005-01-20 14:30:00,1.86643,1.86662,1.86596,1.86658,330699998.0
2005-01-20 14:35:00,1.86651,1.86735,1.86638,1.86717,257900000.0
2005-01-20 14:40:00,1.86718,1.86735,1.86671,1.86727,393999997.0
2005-01-20 14:45:00,1.86752,1.86761,1.86694,1.86694,283699997.0
2005-01-20 14:50:00,1.86715,1.86716,1.86636,1.86696,306199998.0
2005-01-20 14:55:00,1.86698,1.86775,1.8667,1.8667,352550000.0
2005-01-20 15:00:00,1.86675,1.86675,1.86563,1.86644,242900000.0
2005-01-20 15:05:00,1.8665,1.8676,1.8664,1.86667,402600003.0
2005-01-20 15:10:00,1.86655,1.8666,1.86599,1.86599,264400000.0
2005-01-20 15:15:00,1.86595,1.86832,1.86589,1.86824,419099997.0
2005-01-20 15:20:00,1.86818,1.86891,1.8677,1.86891,380299999.0
2005-01-20 15:25:00,1.86921,1.87001,1.86876,1.86878,314800000.0
2005-01-20 15:30:00,1.86872,1.86942,1.86855,1.86924,310400002.0
2005-01-20 15:35:00,1.86943,1.86943,1.86873,1.86898,370000001.0
2005-01-20 15:40:00,1.86888,1.86927,1.86876,1.86891,416100001.0
2005-01-20 15:45:00,1.86863,1.86883,1.86798,1.868,351799999.0
2005-01-20 15:50:00,1.86792,1.86811,1.86721,1.86721,320100000.0
2005-01-20 15:55:00,1.86722,1.86727,1.86656,1.86676,408299999.0
2005-01-20 16:00:00,1.86678,1.86678,1.8662,1.86643,405099997.0
2005-01-20 16:05:00,1.8668,1.86751,1.86655,1.86745,349199999.0
2005-01-20 16:10:00,1.8675,1.86824,1.8675,1.86818,298700000.0
2005-01-20 16:15:00,1.86827,1.86827,1.86723,1.86777,453100003.0
2005-01-20 16:20:00,1.86807,1.86879,1.86789,1.86852,314799999.0
2005-01-20 16:25:00,1.86858,1.86901,1.86834,1.86838,433799994.0
2005-01-20 16:30:00,1.86835,1.86855,1.86809,1.86835,285500000.0
2005-01-20 16:35:00,1.86855,1.86895,1.86833,1.86895,303399999.0
2005-01-20 16:40:00,1.86902,1.87092,1.86868,1.87069,402200004.0
2005-01-20 16:45:00,1.87082,1.87135,1.87078,1.8711,293300002.0
2005-01-20 16:50:00,1.87101,1.87101,1.87021,1.87071,362299999.0
2005-01-20 16:55:00,1.87063,1.87198,1.87052,1.87153,425599994.0
2005-01-20 17:00:00,1.87155,1.87262,1.87108,1.87212,438000003.0
2005-01-20 17:05:00,1.87213,1.87265,1.87149,1.87149,257300002.0
2005-01-20 17:10:00,1.87152,1.8718,1.8701,1.87022,414300000.0
2005-01-20 17:15:00,1.87035,1.87035,1.86902,1.86982,316499999.0
2005-01-20 17:20:00,1.87,1.87,1.86902,1.86902,307300003.0
2005-01-20 17:25:00,1.869,1.86937,1.86857,1.86907,330100001.0
2005-01-20 17:30:00,1.8692,1.87003,1.86884,1.86984,326100000.0
2005-01-20 17:35:00,1.86988,1.87058,1.86952,1.87005,290800002.0
2005-01-20 17:40:00,1.87011,1.87099,1.87011,1.8706,348199997.0
2005-01-20 17:45:00,1.87053,1.87078,1.87016,1.87055,307150000.0
2005-01-20 17:50:00,1.87039,1.87105,1.87017,1.87075,336999999.0
2005-01-20 17:55:00,1.8704,1.8704,1.86942,1.86986,240200000.0
2005-01-20 18:00:00,1.87018,1.87115,1.86998,1.87006,4344499998.0
2005-01-20 18:05:00,1.87024,1.87058,1.87004,1.87043,4933900011.0
2005-01-20 18:10:00,1.87062,1.87109,1.87036,1.8709,3449899995.0
2005-01-20 18:15:00,1.87103,1.87126,1.87019,1.87052,3320220000.0
2005-01-20 18:20:00,1.87056,1.87095,1.87024,1.8706,3404300001.0
2005-01-20 18:25:00,1.87053,1.87101,1.87043,1.87065,3253069987.0
2005-01-20 18:30:00,1.87076,1.87151,1.87059,1.87085,2699699999.0
2005-01-20 18:35:00,1.87087,1.87142,1.87087,1.87097,956900001.0
2005-01-20 18:40:00,1.8711,1.8711,1.87029,1.87031,1410700001.0
2005-01-20 18:45:00,1.87033,1.87094,1.8699,1.87034,1027799999.0
2005-01-20 18:50:00,1.87043,1.87138,1.87043,1.87107,2008950004.0
2005-01-20 18:55:00,1.87141,1.87179,1.87059,1.8706,2232799994.0
2005-01-20 19:00:00,1.87087,1.87407,1.87087,1.87392,1516399999.0
2005-01-20 19:05:00,1.87417,1.87457,1.87244,1.87256,2040300006.0
2005-01-20 19:10:00,1.87253,1.87253,1.87106,1.87194,1459099998.0
2005-01-20 19:15:00,1.87189,1.87215,1.87102,1.8714,1250700002.0
2005-01-20 19:20:00,1.87155,1.87223,1.87112,1.87142,1508749999.0
2005-01-20 19:25:00,1.87149,1.87149,1.87033,1.87123,1602839999.0
2005-01-20 19:30:00,1.87113,1.87113,1.87009,1.87055,1668999995.0
2005-01-20 19:35:00,1.87059,1.871,1.87036,1.8709,1154549999.0
2005-01-20 19:40:00,1.87106,1.87173,1.87101,1.8715,1599600000.0
2005-01-20 19:45:00,1.87153,1.87153,1.87055,1.87072,979700001.0
2005-01-20 19:50:00,1.87071,1.87071,1.8698,1.87028,1084799996.0
2005-01-20 19:55:00,1.87022,1.87052,1.87002,1.87035,1290699993.0
2005-01-20 20:00:00,1.8703,1.87117,1.87016,1.871,902570005.0
2005-01-20 20:05:00,1.87127,1.87174,1.87116,1.8714,1122469999.0
2005-01-20 20:10:00,1.87137,1.87137,1.87072,1.87086,996799999.0
2005-01-20 20:15:00,1.87087,1.87158,1.87071,1.87158,993050008.0
2005-01-20 20:20:00,1.87168,1.87232,1.8716,1.87209,1009550001.0
2005-01-20 20:25:00,1.8721,1.87311,1.87108,1.87217,1561916989.0
2005-01-20 20:30:00,1.87217,1.87311,1.87208,1.87237,2666399993.0
2005-01-20 20:35:00,1.87238,1.8729,1.87175,1.87232,835000001.0
2005-01-20 20:40:00,1.87233,1.87252,1.8722,1.87232,962900000.0
2005-01-20 20:45:00,1.87253,1.87253,1.87161,1.8719,792200001.0
2005-01-20 20:50:00,1.87191,1.87206,1.87155,1.87194,2004200003.0
2005-01-20 20:55:00,1.8721,1.87222,1.87178,1.87188,2212049999.0
2005-01-20 21:00:00,1.87199,1.87215,1.87073,1.87096,1503000003.0
2005-01-20 21:05:00,1.8709,1.87134,1.87071,1.87103,573900000.0
2005-01-20 21:10:00,1.8715,1.87196,1.87126,1.87157,839600001.0
2005-01-20 21:15:00,1.8717,1.8717,1.87082,1.87097,696299996.0
2005-01-20 21:20:00,1.87101,1.87101,1.87062,1.87062,880099998.0
2005-01-20 21:25:00,1.87073,1.87097,1.8706,1.87083,524600002.0
2005-01-20 21:30:00,1.87094,1.87215,1.87066,1.87207,730599997.0
2005-01-20 21:35:00,1.87226,1.87226,1.87187,1.87213,516700002.0
2005-01-20 21:40:00,1.87224,1.87241,1.87151,1.87161,663799999.0
2005-01-20 21:45:00,1.87164,1.8724,1.87148,1.87195,446900002.0
2005-01-20 21:50:00,1.87188,1.87231,1.87164,1.87182,555799998.0
2005-01-20 21:55:00,1.87206,1.87322,1.87188,1.87259,747499996.0
2005-01-20 22:00:00,1.87276,1.87343,1.87248,1.87262,842700000.0
2005-01-20 22:05:00,1.8726,1.87294,1.87245,1.87284,287999998.0
2005-01-20 22:10:00,1.87294,1.8732,1.8729,1.87299,365750001.0
2005-01-20 22:15:00,1.8731,1.8731,1.8725,1.87285,820900002.0
2005-01-20 22:20:00,1.87293,1.87301,1.87264,1.87295,515700000.0
2005-01-20 22:25:00,1.87295,1.87367,1.87286,1.87308,535400002.0
2005-01-20 22:30:00,1.87324,1.87336,1.87292,1.87319,680900003.0
2005-01-20 22:35:00,1.87325,1.87357,1.87314,1.87325,284300002.0
2005-01-20 22:40:00,1.87327,1.87327,1.8726,1.87292,474199997.0
2005-01-20 22:45:00,1.87298,1.87358,1.87284,1.87294,331800000.0
2005-01-20 22:50:00,1.87319,1.87353,1.87297,1.87335,270900001.0
2005-01-20 22:55:00,1.87323,1.87323,1.87263,1.87274,335499999.0
2005-01-20 23:00:00,1.87272,1.87272,1.87233,1.8725,211200003.0
2005-01-20 23:05:00,1.8724,1.87242,1.87162,1.87186,278799998.0
2005-01-20 23:10:00,1.87177,1.87195,1.87109,1.87147,327699998.0
2005-01-20 23:15:00,1.87148,1.87181,1.87128,1.87181,316200002.0
2005-01-20 23:20:00,1.87177,1.87203,1.87151,1.87195,298200000.0
2005-01-20 23:25:00,1.87204,1.8722,1.87071,1.87178,305899997.0
2005-01-20 23:30:00,1.872,1.872,1.87147,1.87158,384299999.0
2005-01-20 23:35:00,1.87148,1.87161,1.87126,1.87135,179399999.0
2005-01-20 23:40:00,1.87137,1.87153,1.87135,1.87147,280099998.0
2005-01-20 23:45:00,1.87153,1.87157,1.87061,1.87145,235200002.0
2005-01-20 23:50:00,1.87142,1.87165,1.87136,1.87142,276300002.0
2005-01-20 23:55:00,1.8714,1.87166,1.87126,1.87163,357199996.0
2005-01-21 00:00:00,1.87169,1.87169,1.87028,1.87085,344550001.0
2005-01-21 00:05:00,1.87073,1.87143,1.87068,1.87131,393650002.0
2005-01-21 00:10:00,1.87157,1.8721,1.87094,1.87174,317399998.0
2005-01-21 00:15:00,1.8715,1.87202,1.8715,1.8719,293299996.0
2005-01-21 00:20:00,1.87195,1.87207,1.87179,1.87188,248100001.0
2005-01-21 00:25:00,1.87177,1.87223,1.87177,1.87202,233600000.0
2005-01-21 00:30:00,1.87195,1.87218,1.87179,1.87179,58246994.0
2005-01-21 00:35:00,1.87171,1.87184,1.87135,1.87135,191600000.0
2005-01-21 00:40:00,1.87138,1.87163,1.87103,1.87156,264899997.0
2005-01-21 00:45:00,1.87137,1.87188,1.87137,1.87159,350199998.0
2005-01-21 00:50:00,1.87176,1.87212,1.8713,1.87212,223999997.0
2005-01-21 00:55:00,1.87209,1.87219,1.87199,1.87202,264299999.0
2005-01-21 01:00:00,1.87202,1.87233,1.87195,1.87199,241199999.0
2005-01-21 01:05:00,1.87209,1.87231,1.87197,1.87197,373899995.0
2005-01-21 01:10:00,1.872,1.87207,1.87109,1.87156,332949998.0
2005-01-21 01:15:00,1.8715,1.87181,1.87114,1.8714,371499996.0
2005-01-21 01:20:00,1.87156,1.87165,1.87147,1.87154,158399997.0
2005-01-21 01:25:00,1.8717,1.87185,1.87126,1.87138,309399999.0
2005-01-21 01:30:00,1.87137,1.87148,1.87087,1.87097,247700004.0
2005-01-21 01:35:00,1.87089,1.87094,1.87054,1.87054,177800000.0
2005-01-21 01:40:00,1.87071,1.87084,1.87052,1.8707,340199995.0
2005-01-21 01:45:00,1.87085,1.87095,1.87046,1.87046,283700000.0
2005-01-21 01:50:00,1.87047,1.87049,1.86878,1.86997,321899999.0
2005-01-21 01:55:00,1.86998,1.87024,1.86944,1.86989,233799998.0
2005-01-21 02:00:00,1.87005,1.87026,1.86973,1.86975,351400000.0
2005-01-21 02:05:00,1.86977,1.86978,1.86872,1.86879,208900003.0
2005-01-21 02:10:00,1.8689,1.86909,1.86846,1.86857,356000000.0
2005-01-21 02:15:00,1.86857,1.86868,1.86791,1.86861,306200001.0
2005-01-21 02:20:00,1.86873,1.86875,1.86815,1.86833,295700004.0
2005-01-21 02:25:00,1.86816,1.86868,1.86816,1.86868,276400002.0
2005-01-21 02:30:00,1.86871,1.86879,1.86805,1.86816,228799999.0
2005-01-21 02:35:00,1.8683,1.86881,1.86797,1.86881,317399998.0
2005-01-21 02:40:00,1.86901,1.86921,1.86886,1.86907,294799999.0
2005-01-21 02:45:00,1.86833,1.86911,1.86833,1.86898,285100003.0
2005-01-21 02:50:00,1.869,1.86905,1.86824,1.86868,280599999.0
2005-01-21 02:55:00,1.86875,1.86904,1.86849,1.86904,267299998.0
2005-01-21 03:00:00,1.86919,1.86931,1.8689,1.8689,341200000.0
2005-01-21 03:05:00,1.86877,1.8694,1.86872,1.86923,259300001.0
2005-01-21 03:10:00,1.86937,1.86954,1.86842,1.86899,219000000.0
2005-01-21 03:15:00,1.8691,1.86915,1.86892,1.86903,306399999.0
2005-01-21 03:20:00,1.86905,1.86905,1.86885,1.86899,169699999.0
2005-01-21 03:25:00,1.86862,1.86874,1.86808,1.86816,156700000.0
2005-01-21 03:30:00,1.86817,1.86887,1.86817,1.86825,308599997.0
2005-01-21 03:35:00,1.86863,1.86875,1.86798,1.86798,306700002.0
2005-01-21 03:40:00,1.86805,1.8683,1.86787,1.86787,245099999.0
2005-01-21 03:45:00,1.86774,1.86774,1.86673,1.86737,250800002.0
2005-01-21 03:50:00,1.8672,1.86765,1.86699,1.8673,380900001.0
2005-01-21 03:55:00,1.86734,1.86754,1.86733,1.86742,255100003.0
2005-01-21 04:00:00,1.86736,1.86751,1.86723,1.86726,314070001.0
2005-01-21 04:05:00,1.86727,1.86773,1.86727,1.86766,269800002.0
2005-01-21 04:10:00,1.86763,1.86792,1.86761,1.86777,326500001.0
2005-01-21 04:15:00,1.8679,1.8683,1.86745,1.86787,368100002.0
2005-01-21 04:20:00,1.8677,1.86801,1.86743,1.86766,376099997.0
2005-01-21 04:25:00,1.86789,1.86799,1.86746,1.86786,333900001.0
2005-01-21 04:30:00,1.86767,1.8678,1.8674,1.86773,188400000.0
2005-01-21 04:35:00,1.86748,1.86772,1.86714,1.86766,364800006.0
2005-01-21 04:40:00,1.8677,1.86785,1.86743,1.86743,320546991.0
2005-01-21 04:45:00,1.86775,1.86828,1.86758,1.86828,260099997.0
2005-01-21 04:50:00,1.86801,1.86818,1.86777,1.86805,173870000.0
2005-01-21 04:55:00,1.86786,1.86843,1.86784,1.86817,282800000.0
2005-01-21 05:00:00,1.86827,1.86831,1.86818,1.86819,103799999.0
2005-01-21 05:05:00,1.8684,1.86869,1.86829,1.8685,311646993.0
2005-01-21 05:10:00,1.86865,1.86871,1.86841,1.86861,212100000.0
2005-01-21 05:15:00,1.86875,1.86875,1.86837,1.86863,308900000.0
2005-01-21 05:20:00,1.86857,1.86865,1.86832,1.8684,260900002.0
2005-01-21 05:25:00,1.8684,1.86873,1.86838,1.86864,291999999.0
2005-01-21 05:30:00,1.86853,1.86912,1.86844,1.86899,265700001.0
2005-01-21 05:35:00,1.8691,1.86917,1.86882,1.86888,316400000.0
2005-01-21 05:40:00,1.86917,1.86917,1.86858,1.86914,191800000.0
2005-01-21 05:45:00,1.86904,1.86947,1.86888,1.86941,287899998.0
2005-01-21 05:50:00,1.86937,1.86947,1.86878,1.8692,282500000.0
2005-01-21 05:55:00,1.8692,1.86926,1.86905,1.86914,146800000.0
2005-01-21 06:00:00,1.86917,1.86951,1.86909,1.86935,255499999.0
2005-01-21 06:05:00,1.86929,1.86935,1.86914,1.86914,373600000.0
2005-01-21 06:10:00,1.86917,1.86919,1.869,1.86913,241100001.0
2005-01-21 06:15:00,1.86922,1.86927,1.86905,1.86908,308199997.0
2005-01-21 06:20:00,1.86911,1.86945,1.86904,1.86904,442999995.0
2005-01-21 06:25:00,1.86913,1.86955,1.869,1.86955,342899999.0
2005-01-21 06:30:00,1.8693,1.86943,1.86925,1.86934,242100002.0
2005-01-21 06:35:00,1.86937,1.86949,1.86927,1.86941,260800002.0
2005-01-21 06:40:00,1.86948,1.86957,1.86924,1.8695,263600002.0
2005-01-21 06:45:00,1.8695,1.8697,1.86935,1.86945,235599998.0
2005-01-21 06:50:00,1.86948,1.86955,1.86925,1.86947,228799999.0
2005-01-21 06:55:00,1.8695,1.86976,1.86944,1.86951,147000000.0
2005-01-21 07:00:00,1.86981,1.86992,1.86961,1.86982,310600002.0
2005-01-21 07:05:00,1.8698,1.86997,1.86972,1.86974,218000001.0
2005-01-21 07:10:00,1.86996,1.87067,1.86986,1.87067,213900001.0
2005-01-21 07:15:00,1.87073,1.87147,1.87066,1.87137,260100002.0
2005-01-21 07:20:00,1.87138,1.87138,1.87089,1.87107,310199999.0
2005-01-21 07:25:00,1.87112,1.87125,1.871,1.87108,182700001.0
2005-01-21 07:30:00,1.8711,1.87143,1.87085,1.87102,288100000.0
2005-01-21 07:35:00,1.87093,1.87096,1.87056,1.87068,323600000.0
2005-01-21 07:40:00,1.87064,1.8714,1.87059,1.87136,433500002.0
2005-01-21 07:45:00,1.87147,1.87152,1.87131,1.87137,278499999.0
2005-01-21 07:50:00,1.87147,1.87163,1.87134,1.8715,204899998.0
2005-01-21 07:55:00,1.8715,1.87158,1.87135,1.87155,253299999.0
2005-01-21 08:00:00,1.87147,1.87153,1.87073,1.87083,232799999.0
2005-01-21 08:05:00,1.87112,1.87118,1.87087,1.87109,260199998.0
2005-01-21 08:10:00,1.87103,1.8713,1.87077,1.87077,397100002.0
2005-01-21 08:15:00,1.87082,1.87105,1.87029,1.87043,282099999.0
2005-01-21 08:20:00,1.87043,1.87114,1.86994,1.87011,226546993.0
2005-01-21 08:25:00,1.87037,1.87061,1.87035,1.87047,351300003.0
2005-01-21 08:30:00,1.87048,1.87098,1.87045,1.87096,228099998.0
2005-01-21 08:35:00,1.871,1.871,1.86999,1.87068,288999999.0
2005-01-21 08:40:00,1.87077,1.87082,1.87048,1.8706,349999998.0
2005-01-21 08:45:00,1.8707,1.8707,1.86854,1.86895,234600003.0
2005-01-21 08:50:00,1.86898,1.86898,1.86825,1.86883,471600001.0
2005-01-21 08:55:00,1.86937,1.86959,1.86821,1.86845,313000000.0
2005-01-21 09:00:00,1.86845,1.86866,1.86795,1.86821,427599997.0
2005-01-21 09:05:00,1.86838,1.86863,1.86814,1.86853,374200004.0
2005-01-21 09:10:00,1.86858,1.86861,1.86721,1.8674,214700003.0
2005-01-21 09:15:00,1.86747,1.86826,1.86693,1.86805,318300001.0
2005-01-21 09:20:00,1.86808,1.86886,1.86742,1.86886,350600002.0
2005-01-21 09:25:00,1.86874,1.87045,1.86846,1.87045,325799999.0
2005-01-21 09:30:00,1.8704,1.87163,1.8704,1.87104,324599999.0
2005-01-21 09:35:00,1.8711,1.87205,1.87099,1.872,357799999.0
2005-01-21 09:40:00,1.87217,1.87238,1.87123,1.87206,426300000.0
2005-01-21 09:45:00,1.87224,1.87259,1.87069,1.87157,341099999.0
2005-01-21 09:50:00,1.87139,1.87159,1.87049,1.87063,300000000.0
2005-01-21 09:55:00,1.8709,1.872,1.87075,1.87198,290100002.0
2005-01-21 10:00:00,1.87195,1.87221,1.87105,1.87115,305699999.0
2005-01-21 10:05:00,1.87148,1.87216,1.87136,1.87166,312800002.0
2005-01-21 10:10:00,1.87166,1.87166,1.87105,1.87139,401499996.0
2005-01-21 10:15:00,1.87162,1.8719,1.87136,1.87153,314499999.0
2005-01-21 10:20:00,1.87145,1.87177,1.87107,1.87127,368500000.0
2005-01-21 10:25:00,1.87153,1.87185,1.87084,1.87098,332499999.0
2005-01-21 10:30:00,1.87101,1.87101,1.87021,1.87021,256900000.0
2005-01-21 10:35:00,1.8703,1.87052,1.86997,1.86998,350100001.0
2005-01-21 10:40:00,1.86997,1.87098,1.86967,1.86985,415999996.0
2005-01-21 10:45:00,1.87038,1.87099,1.86965,1.8709,360299998.0
2005-01-21 10:50:00,1.87095,1.87176,1.87095,1.87154,344199996.0
2005-01-21 10:55:00,1.87162,1.87245,1.87135,1.87207,363999997.0
2005-01-21 11:00:00,1.87227,1.87232,1.87141,1.87218,426399998.0
2005-01-21 11:05:00,1.87265,1.87347,1.87241,1.87305,416969997.0
2005-01-21 11:10:00,1.8731,1.87316,1.87217,1.87279,334300002.0
2005-01-21 11:15:00,1.87266,1.8727,1.87207,1.87227,372599999.0
2005-01-21 11:20:00,1.87215,1.87215,1.87051,1.87051,405999999.0
2005-01-21 11:25:00,1.8707,1.8718,1.87054,1.87054,319800001.0
2005-01-21 11:30:00,1.87053,1.87053,1.86326,1.86409,302700000.0
2005-01-21 11:35:00,1.86369,1.86391,1.86119,1.86252,334200004.0
2005-01-21 11:40:00,1.86233,1.86269,1.86184,1.86248,337600001.0
2005-01-21 11:45:00,1.86283,1.86428,1.86283,1.86408,365299996.0
2005-01-21 11:50:00,1.86424,1.86431,1.86225,1.86226,320000001.0
2005-01-21 11:55:00,1.86243,1.86269,1.86166,1.8621,363199999.0
2005-01-21 12:00:00,1.86203,1.86368,1.86203,1.86302,382300001.0
2005-01-21 12:05:00,1.86332,1.86335,1.86243,1.86252,330999996.0
2005-01-21 12:10:00,1.86257,1.86301,1.86239,1.86301,275200000.0
2005-01-21 12:15:00,1.86292,1.8645,1.86291,1.86404,327800004.0
2005-01-21 12:20:00,1.86418,1.86499,1.86416,1.86462,301899996.0
2005-01-21 12:25:00,1.86485,1.86529,1.86447,1.86447,307299999.0
2005-01-21 12:30:00,1.86441,1.86467,1.86401,1.86426,360899997.0
2005-01-21 12:35:00,1.86438,1.86438,1.86335,1.86335,369000000.0
2005-01-21 12:40:00,1.86332,1.86341,1.86244,1.86244,390050002.0
2005-01-21 12:45:00,1.86264,1.86302,1.86239,1.86289,276999998.0
2005-01-21 12:50:00,1.86295,1.86324,1.86239,1.8625,309499999.0
2005-01-21 12:55:00,1.86246,1.86294,1.86238,1.86288,371200001.0
2005-01-21 13:00:00,1.863,1.86369,1.86259,1.86366,347200003.0
2005-01-21 13:05:00,1.86373,1.86438,1.86372,1.86431,370100003.0
2005-01-21 13:10:00,1.86445,1.86445,1.86359,1.86405,382300003.0
2005-01-21 13:15:00,1.8641,1.8646,1.86398,1.8646,297199999.0
2005-01-21 13:20:00,1.86483,1.86489,1.86413,1.86444,299899997.0
2005-01-21 13:25:00,1.86442,1.86488,1.86381,1.8647,315596995.0
2005-01-21 13:30:00,1.86493,1.86505,1.86418,1.86418,360200000.0
2005-01-21 13:35:00,1.86401,1.86409,1.86331,1.8639,366900004.0
2005-01-21 13:40:00,1.86394,1.86438,1.86357,1.86373,367200005.0
2005-01-21 13:45:00,1.86365,1.86457,1.86358,1.86453,298200003.0
2005-01-21 13:50:00,1.86452,1.86564,1.86419,1.86522,267000001.0
2005-01-21 13:55:00,1.86512,1.86513,1.86395,1.8642,238700000.0
2005-01-21 14:00:00,1.86456,1.86512,1.86329,1.86492,382600001.0
2005-01-21 14:05:00,1.8648,1.86506,1.86402,1.86459,329999999.0
2005-01-21 14:10:00,1.86462,1.86462,1.86317,1.8632,239800000.0
2005-01-21 14:15:00,1.86318,1.86427,1.86289,1.8641,362599996.0
2005-01-21 14:20:00,1.86507,1.86513,1.86389,1.86399,367300001.0
2005-01-21 14:25:00,1.8641,1.86418,1.86329,1.86344,277899998.0
2005-01-21 14:30:00,1.8636,1.86408,1.86317,1.86402,423700000.0
2005-01-21 14:35:00,1.86408,1.86455,1.86394,1.86394,258999999.0
2005-01-21 14:40:00,1.86395,1.8649,1.86395,1.86452,327800001.0
2005-01-21 14:45:00,1.86441,1.86501,1.86424,1.86454,253099999.0
2005-01-21 14:50:00,1.86467,1.86488,1.86405,1.86409,253000000.0
2005-01-21 14:55:00,1.8642,1.86421,1.86376,1.86376,381200005.0
2005-01-21 15:00:00,1.86354,1.86416,1.86342,1.86392,317700000.0
2005-01-21 15:05:00,1.8638,1.86451,1.86352,1.86427,351499997.0
2005-01-21 15:10:00,1.86477,1.86477,1.8641,1.8642,263699998.0
2005-01-21 15:15:00,1.86436,1.86448,1.86347,1.86347,350800000.0
2005-01-21 15:20:00,1.86372,1.86439,1.86364,1.8642,302200003.0
2005-01-21 15:25:00,1.86432,1.86508,1.86432,1.86433,255400001.0
2005-01-21 15:30:00,1.86435,1.86482,1.86435,1.86468,320800000.0
2005-01-21 15:35:00,1.86488,1.86595,1.86488,1.86543,290300000.0
2005-01-21 15:40:00,1.86538,1.86598,1.86509,1.86586,487300000.0
2005-01-21 15:45:00,1.86595,1.86595,1.8656,1.86591,368800000.0
2005-01-21 15:50:00,1.8659,1.86748,1.8659,1.86709,464199998.0
2005-01-21 15:55:00,1.86717,1.86874,1.86687,1.86819,336100000.0
2005-01-21 16:00:00,1.8683,1.8683,1.8674,1.8674,471299998.0
2005-01-21 16:05:00,1.86755,1.86782,1.86722,1.86777,394599997.0
2005-01-21 16:10:00,1.86793,1.86906,1.86782,1.86887,405400004.0
2005-01-21 16:15:00,1.8688,1.8688,1.86833,1.86843,250899999.0
2005-01-21 16:20:00,1.86885,1.86908,1.86839,1.8684,344799999.0
2005-01-21 16:25:00,1.8685,1.86887,1.86787,1.86795,353999997.0
2005-01-21 16:30:00,1.86783,1.86828,1.86771,1.86818,279549997.0
2005-01-21 16:35:00,1.8681,1.8681,1.86729,1.86755,323199997.0
2005-01-21 16:40:00,1.86752,1.86835,1.86735,1.86788,386399995.0
2005-01-21 16:45:00,1.86795,1.86895,1.86775,1.86797,402400005.0
2005-01-21 16:50:00,1.86802,1.86808,1.86636,1.86659,350999999.0
2005-01-21 16:55:00,1.86672,1.86774,1.8666,1.86722,259000000.0
2005-01-21 17:00:00,1.86698,1.87029,1.86695,1.86952,288300002.0
2005-01-21 17:05:00,1.86978,1.86996,1.8688,1.86948,258600000.0
2005-01-21 17:10:00,1.86958,1.87075,1.86922,1.86927,378999998.0
2005-01-21 17:15:00,1.86915,1.8692,1.86759,1.8679,404199999.0
2005-01-21 17:20:00,1.86793,1.86839,1.86743,1.86795,283100000.0
2005-01-21 17:25:00,1.86817,1.86831,1.86772,1.86816,215299995.0
2005-01-21 17:30:00,1.86832,1.8692,1.86831,1.869,333200000.0
2005-01-21 17:35:00,1.86892,1.86893,1.86836,1.86875,288500000.0
2005-01-21 17:40:00,1.8688,1.86956,1.8684,1.86956,412800000.0
2005-01-21 17:45:00,1.86977,1.87063,1.86943,1.87029,381000002.0
2005-01-21 17:50:00,1.87023,1.8704,1.86914,1.86914,287100001.0
2005-01-21 17:55:00,1.86908,1.86908,1.86833,1.86873,359599998.0
2005-01-21 18:00:00,1.86901,1.8694,1.86819,1.86819,4182366993.0
2005-01-21 18:05:00,1.86847,1.86897,1.86822,1.86876,4936019992.0
2005-01-21 18:10:00,1.86901,1.86987,1.8684,1.86952,3228100011.0
2005-01-21 18:15:00,1.86965,1.87045,1.86959,1.86988,3345550006.0
2005-01-21 18:20:00,1.87018,1.87198,1.87002,1.87163,3462399990.0
2005-01-21 18:25:00,1.87168,1.87348,1.87157,1.8728,3254800001.0
2005-01-21 18:30:00,1.87283,1.87301,1.87199,1.87232,3104199995.0
2005-01-21 18:35:00,1.87228,1.87375,1.87228,1.87339,1013399999.0
2005-01-21 18:40:00,1.87356,1.87394,1.87256,1.87278,1394549998.0
2005-01-21 18:45:00,1.87266,1.87349,1.87253,1.87349,1158399999.0
2005-01-21 18:50:00,1.87372,1.87452,1.87342,1.87387,1808200001.0
2005-01-21 18:55:00,1.87424,1.87424,1.873,1.87334,2322699994.0
2005-01-21 19:00:00,1.87328,1.87346,1.87289,1.87343,1778099985.0
2005-01-21 19:05:00,1.87353,1.87389,1.87297,1.87364,1785600000.0
2005-01-21 19:10:00,1.87381,1.87579,1.87359,1.8755,1181399996.0
2005-01-21 19:15:00,1.87617,1.87709,1.87558,1.8756,1340400001.0
2005-01-21 19:20:00,1.8756,1.87624,1.87535,1.87577,1525700006.0
2005-01-21 19:25:00,1.8758,1.87609,1.87577,1.8758,1693700005.0
2005-01-21 19:30:00,1.87592,1.87631,1.87525,1.87532,1633670003.0
2005-01-21 19:35:00,1.8755,1.87625,1.87529,1.8761,1352599997.0
2005-01-21 19:40:00,1.87622,1.87839,1.87601,1.87835,1501270002.0
2005-01-21 19:45:00,1.87848,1.87908,1.87753,1.87753,1064300000.0
2005-01-21 19:50:00,1.87767,1.87778,1.87725,1.87743,1184999999.0
2005-01-21 19:55:00,1.87738,1.87922,1.87734,1.87883,1292900000.0
2005-01-21 20:00:00,1.87886,1.87948,1.87858,1.87938,810799997.0
2005-01-21 20:05:00,1.87944,1.88044,1.87938,1.8797,1079969995.0
2005-01-21 20:10:00,1.87972,1.87977,1.87895,1.87895,1124099998.0
2005-01-21 20:15:00,1.87889,1.87901,1.87735,1.87761,1013849997.0
2005-01-21 20:20:00,1.87762,1.87792,1.87687,1.87748,1101049997.0
2005-01-21 20:25:00,1.8776,1.87799,1.87736,1.87788,1727499986.0
2005-01-21 20:30:00,1.8779,1.87829,1.87785,1.87817,2574199993.0
2005-01-21 20:35:00,1.87823,1.87848,1.87793,1.87827,1061599990.0
2005-01-21 20:40:00,1.87826,1.87856,1.87738,1.87744,1011400001.0
2005-01-21 20:45:00,1.87781,1.87833,1.87733,1.87795,921899995.0
2005-01-21 20:50:00,1.87802,1.87805,1.87755,1.87759,1736400000.0
2005-01-21 20:55:00,1.87762,1.87821,1.87759,1.87787,2144249998.0
2005-01-21 21:00:00,1.87783,1.87832,1.8778,1.87801,1419500003.0
2005-01-21 21:05:00,1.878,1.87817,1.87792,1.87812,733700006.0
2005-01-21 21:10:00,1.87822,1.87895,1.87801,1.87884,822049994.0
2005-01-21 21:15:00,1.87905,1.87935,1.87872,1.87898,725499995.0
2005-01-21 21:20:00,1.87906,1.8795,1.87891,1.87941,892299999.0
2005-01-21 21:25:00,1.87948,1.87986,1.87937,1.87938,646400004.0
2005-01-21 21:30:00,1.87948,1.87948,1.87917,1.87917,802399998.0
2005-01-21 21:35:00,1.87929,1.87944,1.87867,1.8789,509100003.0
2005-01-21 21:40:00,1.87892,1.87997,1.87836,1.87972,586249997.0
2005-01-21 21:45:00,1.8797,1.8797,1.87874,1.87895,544899996.0
2005-01-21 21:50:00,1.879,1.87905,1.87872,1.87875,494699999.0
2005-01-21 21:55:00,1.87877,1.87902,1.87838,1.87838,935849995.0
2005-01-21 22:00:00,1.87857,1.87929,1.87837,1.87896,810599999.0
2005-01-21 22:05:00,1.8789,1.87895,1.87836,1.87873,407900000.0
2005-01-21 22:10:00,1.8788,1.87891,1.87858,1.87863,446699999.0
2005-01-21 22:15:00,1.87872,1.8791,1.87851,1.8791,877149997.0
2005-01-21 22:20:00,1.87912,1.87947,1.87902,1.87912,510899996.0
2005-01-21 22:25:00,1.87927,1.87947,1.87899,1.87905,555099997.0
2005-01-21 22:30:00,1.87904,1.87904,1.87847,1.8785,631600002.0
2005-01-21 22:35:00,1.8786,1.8788,1.87783,1.87797,317446993.0
2005-01-21 22:40:00,1.87808,1.87833,1.87795,1.87813,547100004.0
2005-01-21 22:45:00,1.87832,1.879,1.87826,1.87855,344800000.0
2005-01-21 22:50:00,1.87842,1.87894,1.87824,1.87853,400200001.0
2005-01-21 22:55:00,1.8786,1.87865,1.87848,1.87853,281899997.0
2005-01-21 23:00:00,1.87843,1.87851,1.87809,1.87843,251800001.0
2005-01-21 23:05:00,1.8784,1.87843,1.8783,1.87838,160400000.0
2005-01-21 23:10:00,1.87836,1.87854,1.87808,1.87819,256199999.0
2005-01-21 23:15:00,1.87815,1.87838,1.87789,1.87829,392399997.0
2005-01-21 23:20:00,1.87844,1.87844,1.8782,1.87827,348799997.0
2005-01-21 23:25:00,1.87821,1.87826,1.87799,1.87805,151600000.0
2005-01-21 23:30:00,1.87804,1.87806,1.8774,1.87742,298499997.0
2005-01-21 23:35:00,1.8776,1.87784,1.87747,1.8778,237700004.0
2005-01-21 23:40:00,1.87768,1.87782,1.87743,1.8777,315399995.0
2005-01-21 23:45:00,1.87755,1.8778,1.87749,1.87754,267700001.0
2005-01-21 23:50:00,1.87763,1.87778,1.87725,1.87735,301100004.0
2005-01-21 23:55:00,1.87752,1.87755,1.87634,1.87668,335100000.0
2005-01-24 00:00:00,1.8782,1.8784,1.8782,1.8784,79200000.0
2005-01-24 00:05:00,1.8782,1.8782,1.8782,1.8782,26400000.0
2005-01-24 00:10:00,1.8781,1.8781,1.8781,1.8781,26400000.0
2005-01-24 00:15:00,1.8784,1.8784,1.8775,1.878,105600000.0
2005-01-24 00:20:00,1.8782,1.8786,1.8782,1.8782,79200000.0
2005-01-24 00:30:00,1.8786,1.8786,1.8782,1.8782,26400000.0
2005-01-24 00:35:00,1.8786,1.8786,1.8782,1.8782,105600000.0
2005-01-24 00:40:00,1.8778,1.8781,1.8778,1.878,52800000.0
2005-01-24 00:45:00,1.8775,1.8781,1.8775,1.878,52800000.0
2005-01-24 00:50:00,1.8778,1.878,1.8775,1.8775,52800000.0
2005-01-24 00:55:00,1.8767,1.8771,1.8767,1.8769,52800000.0
2005-01-24 01:00:00,1.8771,1.8771,1.8765,1.8767,79200000.0
2005-01-24 01:05:00,1.8771,1.8771,1.8765,1.8767,79200000.0
2005-01-24 01:10:00,1.8769,1.8771,1.8765,1.8769,79200000.0
2005-01-24 01:15:00,1.8771,1.8775,1.8769,1.8775,79200000.0
2005-01-24 01:20:00,1.8773,1.8773,1.8765,1.8769,132000000.0
2005-01-24 01:25:00,1.8767,1.8771,1.8767,1.8771,79200000.0
2005-01-24 01:30:00,1.8769,1.8775,1.8769,1.8775,132000000.0
2005-01-24 01:35:00,1.8775,1.8775,1.8773,1.8775,79200000.0
2005-01-24 01:40:00,1.8775,1.8775,1.8773,1.8773,52800000.0
2005-01-24 01:45:00,1.8775,1.8775,1.8771,1.8773,105600000.0
2005-01-24 01:50:00,1.8773,1.8773,1.8769,1.8773,79200000.0
2005-01-24 01:55:00,1.8773,1.878,1.8771,1.878,105600000.0
2005-01-24 02:00:00,1.87672,1.87689,1.8762,1.87626,162999999.0
2005-01-24 02:05:00,1.87629,1.8768,1.87629,1.87655,245100003.0
2005-01-24 02:10:00,1.87672,1.8769,1.87642,1.87668,329899999.0
2005-01-24 02:15:00,1.87682,1.87708,1.87659,1.87699,328800000.0
2005-01-24 02:20:00,1.87722,1.87722,1.87655,1.87678,208599999.0
2005-01-24 02:25:00,1.87658,1.87696,1.87658,1.87692,311799999.0
2005-01-24 02:30:00,1.877,1.87739,1.8767,1.87718,245699999.0
2005-01-24 02:35:00,1.87725,1.87762,1.87722,1.87757,335899999.0
2005-01-24 02:40:00,1.87759,1.87759,1.87711,1.87725,351500002.0
2005-01-24 02:45:00,1.87722,1.87749,1.87684,1.87725,276199997.0
2005-01-24 02:50:00,1.87716,1.87731,1.87665,1.87715,228400001.0
2005-01-24 02:55:00,1.87695,1.87778,1.87667,1.87776,277099999.0
2005-01-24 03:00:00,1.87778,1.87779,1.87739,1.8777,308700002.0
2005-01-24 03:05:00,1.87765,1.87782,1.87749,1.87762,254400000.0
2005-01-24 03:10:00,1.87772,1.87772,1.8765,1.87702,187700001.0
2005-01-24 03:15:00,1.87722,1.87722,1.87615,1.87615,232199999.0
2005-01-24 03:20:00,1.8762,1.87637,1.87576,1.8759,177200000.0
2005-01-24 03:25:00,1.87602,1.8761,1.87545,1.87545,245999998.0
2005-01-24 03:30:00,1.87542,1.87566,1.87495,1.87522,296700000.0
2005-01-24 03:35:00,1.87537,1.87537,1.87493,1.87493,270500003.0
2005-01-24 03:40:00,1.8749,1.87515,1.8749,1.87504,253300000.0
2005-01-24 03:45:00,1.87516,1.87565,1.87501,1.87541,383099999.0
2005-01-24 03:50:00,1.8754,1.8754,1.875,1.87517,467999996.0
2005-01-24 03:55:00,1.87523,1.87523,1.87494,1.87508,274600001.0
2005-01-24 04:00:00,1.87508,1.87512,1.87476,1.8749,312899998.0
2005-01-24 04:05:00,1.87488,1.875,1.87453,1.87466,343199999.0
2005-01-24 04:10:00,1.87474,1.87478,1.87446,1.87446,243199998.0
2005-01-24 04:15:00,1.8745,1.87468,1.87414,1.87452,388399998.0
2005-01-24 04:20:00,1.87452,1.87474,1.87397,1.87437,265800001.0
2005-01-24 04:25:00,1.87429,1.87437,1.87412,1.87433,328000001.0
2005-01-24 04:30:00,1.87432,1.87433,1.87377,1.87383,218600000.0
2005-01-24 04:35:00,1.8738,1.87409,1.87376,1.8739,421850000.0
2005-01-24 04:40:00,1.87393,1.87405,1.87377,1.87405,356300003.0
2005-01-24 04:45:00,1.87402,1.87435,1.87394,1.87431,191699998.0
2005-01-24 04:50:00,1.87424,1.87439,1.87412,1.87435,143300000.0
2005-01-24 04:55:00,1.87425,1.87444,1.87424,1.8743,238499999.0
2005-01-24 05:00:00,1.8744,1.87459,1.87436,1.87451,218799999.0
2005-01-24 05:05:00,1.87457,1.8747,1.87431,1.87461,230100003.0
2005-01-24 05:10:00,1.87485,1.87559,1.87481,1.87539,386500000.0
2005-01-24 05:15:00,1.8755,1.87597,1.87529,1.87594,207900001.0
2005-01-24 05:20:00,1.87589,1.87599,1.87545,1.87555,267400000.0
2005-01-24 05:25:00,1.8755,1.87588,1.87545,1.87568,238800001.0
2005-01-24 05:30:00,1.8757,1.87601,1.8756,1.8758,323000001.0
2005-01-24 05:35:00,1.87588,1.87626,1.87579,1.87615,300800000.0
2005-01-24 05:40:00,1.87639,1.87653,1.8763,1.87639,355999996.0
2005-01-24 05:45:00,1.87643,1.87667,1.87574,1.87574,215870000.0
2005-01-24 05:50:00,1.87603,1.87638,1.87565,1.8759,403600003.0
2005-01-24 05:55:00,1.87612,1.87623,1.87587,1.87602,160900001.0
2005-01-24 06:00:00,1.87618,1.87636,1.8761,1.87622,254399999.0
2005-01-24 06:05:00,1.87628,1.87653,1.87623,1.87643,318600003.0
2005-01-24 06:10:00,1.87645,1.87691,1.87645,1.87686,328800000.0
2005-01-24 06:15:00,1.87672,1.87695,1.87667,1.87688,228399999.0
2005-01-24 06:20:00,1.87687,1.87698,1.87685,1.87692,323899999.0
2005-01-24 06:25:00,1.87698,1.87698,1.87655,1.87659,228700002.0
2005-01-24 06:30:00,1.87665,1.87676,1.87643,1.87662,342500001.0
2005-01-24 06:35:00,1.8766,1.87667,1.87645,1.8766,150200001.0
2005-01-24 06:40:00,1.87672,1.87677,1.87646,1.87662,358669996.0
2005-01-24 06:45:00,1.87663,1.87668,1.87545,1.8759,382800002.0
2005-01-24 06:50:00,1.87612,1.87637,1.87578,1.8763,198900002.0
2005-01-24 06:55:00,1.87627,1.87638,1.87518,1.8759,272000002.0
2005-01-24 07:00:00,1.87609,1.87613,1.8757,1.87597,385300003.0
2005-01-24 07:05:00,1.876,1.87621,1.87595,1.87608,204300000.0
2005-01-24 07:10:00,1.8761,1.87628,1.87603,1.8761,289800000.0
2005-01-24 07:15:00,1.87615,1.87625,1.876,1.87605,246100001.0
2005-01-24 07:20:00,1.87606,1.8761,1.87565,1.87565,233800002.0
2005-01-24 07:25:00,1.87563,1.87608,1.87563,1.87596,247300002.0
2005-01-24 07:30:00,1.87612,1.87657,1.87597,1.87635,394700001.0
2005-01-24 07:35:00,1.87641,1.87641,1.87592,1.87604,322800002.0
2005-01-24 07:40:00,1.87615,1.8762,1.87555,1.87597,281200001.0
2005-01-24 07:45:00,1.87595,1.8761,1.87581,1.87593,227000001.0
2005-01-24 07:50:00,1.87593,1.87628,1.87572,1.87595,217899999.0
2005-01-24 07:55:00,1.8759,1.87611,1.87589,1.87597,369500000.0
2005-01-24 08:00:00,1.87593,1.87621,1.87587,1.87615,245400000.0
2005-01-24 08:05:00,1.87613,1.87631,1.87597,1.8762,413700003.0
2005-01-24 08:10:00,1.8762,1.87723,1.87618,1.87711,399699998.0
2005-01-24 08:15:00,1.87727,1.87737,1.87687,1.87704,303100005.0
2005-01-24 08:20:00,1.87707,1.8777,1.877,1.87757,320599999.0
2005-01-24 08:25:00,1.8775,1.8778,1.87734,1.87734,465999999.0
2005-01-24 08:30:00,1.87744,1.87768,1.87744,1.87752,169699999.0
2005-01-24 08:35:00,1.87748,1.87748,1.87705,1.87727,200900002.0
2005-01-24 08:40:00,1.87728,1.87814,1.87723,1.87793,301799998.0
2005-01-24 08:45:00,1.87801,1.8782,1.87777,1.87813,199300001.0
2005-01-24 08:50:00,1.87808,1.8782,1.87762,1.87784,284199998.0
2005-01-24 08:55:00,1.87767,1.87799,1.87735,1.87747,176400000.0
2005-01-24 09:00:00,1.87739,1.87753,1.8769,1.87745,220600000.0
2005-01-24 09:05:00,1.87748,1.87784,1.87696,1.8778,275900001.0
2005-01-24 09:10:00,1.87787,1.87814,1.87773,1.87814,347200001.0
2005-01-24 09:15:00,1.87821,1.87823,1.87779,1.87812,478100001.0
2005-01-24 09:20:00,1.87818,1.87821,1.87764,1.87792,282299998.0
2005-01-24 09:25:00,1.87784,1.87797,1.87603,1.87614,222399999.0
2005-01-24 09:30:00,1.8763,1.87711,1.87615,1.87705,379200001.0
2005-01-24 09:35:00,1.8772,1.87793,1.87716,1.87782,281200000.0
2005-01-24 09:40:00,1.87782,1.87819,1.87757,1.87809,379799999.0
2005-01-24 09:45:00,1.8782,1.87846,1.87761,1.87839,368000000.0
2005-01-24 09:50:00,1.87863,1.87993,1.8785,1.87948,383599996.0
2005-01-24 09:55:00,1.87959,1.88159,1.87959,1.88147,244100001.0
2005-01-24 10:00:00,1.88155,1.88225,1.88127,1.8822,302199999.0
2005-01-24 10:05:00,1.8822,1.88292,1.88126,1.88136,237800003.0
2005-01-24 10:10:00,1.88133,1.88206,1.88126,1.88182,314400004.0
2005-01-24 10:15:00,1.88183,1.88198,1.88118,1.88172,210800000.0
2005-01-24 10:20:00,1.88155,1.88244,1.88126,1.88232,351599997.0
2005-01-24 10:25:00,1.88233,1.8833,1.88219,1.88329,301800001.0
2005-01-24 10:30:00,1.88333,1.88333,1.88262,1.88305,354800000.0
2005-01-24 10:35:00,1.88293,1.88304,1.88254,1.88254,344249999.0
2005-01-24 10:40:00,1.88266,1.88333,1.88258,1.88331,285500003.0
2005-01-24 10:45:00,1.88331,1.88331,1.88212,1.8824,266700001.0
2005-01-24 10:50:00,1.88245,1.88299,1.88222,1.88286,319000000.0
2005-01-24 10:55:00,1.8829,1.8831,1.88259,1.88302,461700000.0
2005-01-24 11:00:00,1.88313,1.88328,1.88248,1.88248,347749998.0
2005-01-24 11:05:00,1.88259,1.88261,1.88203,1.88203,301500002.0
2005-01-24 11:10:00,1.88208,1.88244,1.8816,1.8816,355299996.0
2005-01-24 11:15:00,1.88175,1.88203,1.88156,1.88167,382800001.0
2005-01-24 11:20:00,1.88179,1.88192,1.88134,1.88135,324799998.0
2005-01-24 11:25:00,1.88129,1.88149,1.8809,1.88145,318700003.0
2005-01-24 11:30:00,1.88143,1.88155,1.87996,1.88011,349799998.0
2005-01-24 11:35:00,1.88028,1.88056,1.88008,1.88051,287300001.0
2005-01-24 11:40:00,1.88055,1.88109,1.88055,1.88097,364300001.0
2005-01-24 11:45:00,1.88088,1.88202,1.88052,1.882,417150000.0
2005-01-24 11:50:00,1.882,1.88266,1.88172,1.88239,350100000.0
2005-01-24 11:55:00,1.88234,1.88259,1.88192,1.88197,376399998.0
2005-01-24 12:00:00,1.88202,1.88208,1.88157,1.88157,437299992.0
2005-01-24 12:05:00,1.88168,1.88191,1.88135,1.88143,245599999.0
2005-01-24 12:10:00,1.8814,1.8814,1.88079,1.88111,272299999.0
2005-01-24 12:15:00,1.8812,1.88166,1.88107,1.8814,408000003.0
2005-01-24 12:20:00,1.88154,1.88156,1.88127,1.88151,242800000.0
2005-01-24 12:25:00,1.88152,1.8817,1.88129,1.88152,420299997.0
2005-01-24 12:30:00,1.88156,1.88189,1.88156,1.88173,439599997.0
2005-01-24 12:35:00,1.88178,1.882,1.8817,1.8818,274500001.0
2005-01-24 12:40:00,1.88192,1.88259,1.88182,1.8825,287200001.0
2005-01-24 12:45:00,1.88282,1.8829,1.88186,1.88201,389200000.0
2005-01-24 12:50:00,1.88218,1.88225,1.88144,1.88153,297600002.0
2005-01-24 12:55:00,1.88156,1.88159,1.88073,1.8815,366299996.0
2005-01-24 13:00:00,1.88154,1.88154,1.88077,1.88128,295799998.0
2005-01-24 13:05:00,1.88116,1.88117,1.87979,1.88025,310600002.0
2005-01-24 13:10:00,1.8804,1.88137,1.8804,1.88103,331200000.0
2005-01-24 13:15:00,1.88103,1.88146,1.88077,1.8812,347299998.0
2005-01-24 13:20:00,1.88125,1.88145,1.88103,1.88103,247799998.0
2005-01-24 13:25:00,1.88104,1.88104,1.87885,1.8789,391299995.0
2005-01-24 13:30:00,1.87888,1.8795,1.87887,1.87922,315400002.0
2005-01-24 13:35:00,1.87937,1.87937,1.87897,1.87919,386270001.0
2005-01-24 13:40:00,1.87928,1.88029,1.87928,1.8801,354900001.0
2005-01-24 13:45:00,1.88018,1.88022,1.87962,1.88005,328099999.0
2005-01-24 13:50:00,1.88008,1.88008,1.87926,1.87929,207400000.0
2005-01-24 13:55:00,1.87934,1.87996,1.87905,1.87974,350900001.0
2005-01-24 14:00:00,1.8803,1.88041,1.87973,1.88022,329500001.0
2005-01-24 14:05:00,1.88012,1.88029,1.87879,1.87879,280399996.0
2005-01-24 14:10:00,1.87843,1.87901,1.87759,1.87886,249099999.0
2005-01-24 14:15:00,1.8791,1.87911,1.87882,1.87901,297799998.0
2005-01-24 14:20:00,1.87897,1.8792,1.87866,1.87872,294499997.0
2005-01-24 14:25:00,1.87888,1.87907,1.87873,1.87873,242500000.0
2005-01-24 14:30:00,1.87872,1.87874,1.87841,1.87861,337400004.0
2005-01-24 14:35:00,1.87851,1.87879,1.87832,1.87832,303950001.0
2005-01-24 14:40:00,1.87837,1.87854,1.87832,1.87845,264099999.0
2005-01-24 14:45:00,1.8785,1.87872,1.87836,1.87858,232100000.0
2005-01-24 14:50:00,1.87865,1.87877,1.87843,1.87869,345899998.0
2005-01-24 14:55:00,1.8787,1.87892,1.87714,1.87714,276400002.0
2005-01-24 15:00:00,1.87727,1.8778,1.8772,1.8775,371699999.0
2005-01-24 15:05:00,1.87775,1.87849,1.87724,1.87845,426900003.0
2005-01-24 15:10:00,1.87842,1.8785,1.87735,1.87813,342400001.0
2005-01-24 15:15:00,1.87808,1.87868,1.87806,1.87842,380499998.0
2005-01-24 15:20:00,1.8783,1.87837,1.8779,1.87807,406600002.0
2005-01-24 15:25:00,1.87811,1.87829,1.87801,1.87808,385600002.0
2005-01-24 15:30:00,1.87813,1.87823,1.87748,1.8782,317800000.0
2005-01-24 15:35:00,1.87851,1.87982,1.87835,1.87956,390299998.0
2005-01-24 15:40:00,1.87958,1.8796,1.87904,1.87904,331299999.0
2005-01-24 15:45:00,1.87907,1.8795,1.87907,1.87944,394199998.0
2005-01-24 15:50:00,1.8794,1.87967,1.87922,1.87922,251000001.0
2005-01-24 15:55:00,1.87919,1.87985,1.87893,1.87965,276599999.0
2005-01-24 16:00:00,1.87992,1.88079,1.87963,1.88075,304699999.0
2005-01-24 16:05:00,1.88077,1.88091,1.87957,1.87958,259499999.0
2005-01-24 16:10:00,1.87962,1.88167,1.87962,1.88161,354299999.0
2005-01-24 16:15:00,1.88168,1.88258,1.88139,1.88258,372999995.0
2005-01-24 16:20:00,1.88277,1.88277,1.88062,1.88085,458400004.0
2005-01-24 16:25:00,1.88084,1.88095,1.87958,1.87999,396200001.0
2005-01-24 16:30:00,1.8799,1.88017,1.87947,1.87981,259400001.0
2005-01-24 16:35:00,1.8797,1.88048,1.87953,1.88013,332699996.0
2005-01-24 16:40:00,1.88024,1.88076,1.88024,1.88027,265900000.0
2005-01-24 16:45:00,1.88037,1.88048,1.87985,1.88005,328300002.0
2005-01-24 16:50:00,1.88003,1.88015,1.87942,1.87959,292400001.0
2005-01-24 16:55:00,1.8796,1.87961,1.87839,1.87855,348000002.0
2005-01-24 17:00:00,1.87856,1.879,1.87822,1.8787,377500000.0
2005-01-24 17:05:00,1.87863,1.87883,1.87795,1.87799,361500004.0
2005-01-24 17:10:00,1.87807,1.87825,1.87671,1.87724,617200003.0
2005-01-24 17:15:00,1.87725,1.87784,1.87615,1.87638,241099999.0
2005-01-24 17:20:00,1.87642,1.87669,1.87558,1.87642,401600000.0
2005-01-24 17:25:00,1.87654,1.87703,1.87641,1.87677,356900003.0
2005-01-24 17:30:00,1.87681,1.87716,1.87594,1.87599,456100000.0
2005-01-24 17:35:00,1.87599,1.87637,1.87548,1.87627,422700000.0
2005-01-24 17:40:00,1.87641,1.87706,1.87641,1.8769,333699998.0
2005-01-24 17:45:00,1.87688,1.87695,1.87652,1.87666,304199997.0
2005-01-24 17:50:00,1.8765,1.87681,1.87636,1.87675,334200002.0
2005-01-24 17:55:00,1.8769,1.8771,1.87552,1.87552,220200000.0
2005-01-24 18:00:00,1.87553,1.87581,1.87524,1.87542,4117546984.0
2005-01-24 18:05:00,1.87538,1.8758,1.87532,1.87557,5166599993.0
2005-01-24 18:10:00,1.87547,1.87547,1.87478,1.87506,3473020001.0
2005-01-24 18:15:00,1.87517,1.87572,1.87498,1.87557,3386850001.0
2005-01-24 18:20:00,1.87562,1.87597,1.87556,1.87563,3665370000.0
2005-01-24 18:25:00,1.87565,1.876,1.87563,1.87585,3097899994.0
2005-01-24 18:30:00,1.87586,1.87603,1.87524,1.87543,2714720002.0
2005-01-24 18:35:00,1.87544,1.87656,1.87519,1.87627,936450002.0
2005-01-24 18:40:00,1.87628,1.87689,1.8762,1.87685,1470699994.0
2005-01-24 18:45:00,1.87701,1.87792,1.87697,1.87785,841399997.0
2005-01-24 18:50:00,1.87796,1.8781,1.87778,1.87788,1873499993.0
2005-01-24 18:55:00,1.87798,1.878,1.87707,1.87728,2293799994.0
2005-01-24 19:00:00,1.87733,1.87772,1.87731,1.87747,1429369996.0
2005-01-24 19:05:00,1.87743,1.87744,1.87697,1.87735,2058599996.0
2005-01-24 19:10:00,1.87732,1.87765,1.87723,1.87756,1367200003.0
2005-01-24 19:15:00,1.87752,1.87803,1.87732,1.87795,1123469996.0
2005-01-24 19:20:00,1.87799,1.87804,1.87782,1.87795,1607800009.0
2005-01-24 19:25:00,1.87802,1.87812,1.87792,1.878,1690799988.0
2005-01-24 19:30:00,1.87795,1.87811,1.87721,1.87757,1994949999.0
2005-01-24 19:35:00,1.8778,1.8778,1.87717,1.87745,1092999995.0
2005-01-24 19:40:00,1.87752,1.87777,1.87719,1.87722,1380200000.0
2005-01-24 19:45:00,1.8773,1.87738,1.87717,1.87728,987349996.0
2005-01-24 19:50:00,1.87725,1.87737,1.87712,1.87713,929100007.0
2005-01-24 19:55:00,1.87727,1.87734,1.877,1.87713,1348650008.0
2005-01-24 20:00:00,1.87717,1.87724,1.87697,1.87709,913300001.0
2005-01-24 20:05:00,1.87713,1.87792,1.87709,1.87785,1012399996.0
2005-01-24 20:10:00,1.8778,1.87805,1.87722,1.8775,1086200003.0
2005-01-24 20:15:00,1.87765,1.87771,1.87731,1.87741,973900002.0
2005-01-24 20:20:00,1.87758,1.87786,1.87724,1.87731,1131099992.0
2005-01-24 20:25:00,1.87753,1.87806,1.87723,1.87797,1623200006.0
2005-01-24 20:30:00,1.87807,1.87817,1.87792,1.87798,2600599993.0
2005-01-24 20:35:00,1.878,1.87886,1.87789,1.8784,990800007.0
2005-01-24 20:40:00,1.87842,1.87864,1.87838,1.87848,1006600002.0
2005-01-24 20:45:00,1.8786,1.87878,1.87842,1.87863,1046099998.0
2005-01-24 20:50:00,1.87867,1.87889,1.87819,1.87849,1865000000.0
2005-01-24 20:55:00,1.8786,1.87868,1.87832,1.87859,2022499988.0
2005-01-24 21:00:00,1.87862,1.8788,1.87831,1.87842,1495500000.0
2005-01-24 21:05:00,1.87839,1.87841,1.87816,1.8783,615399997.0
2005-01-24 21:10:00,1.87836,1.8787,1.8783,1.8785,864200004.0
2005-01-24 21:15:00,1.87855,1.87873,1.87843,1.87865,683400001.0
2005-01-24 21:20:00,1.87865,1.8788,1.87851,1.87855,940800000.0
2005-01-24 21:25:00,1.87887,1.87895,1.87854,1.87878,527299999.0
2005-01-24 21:30:00,1.8788,1.87956,1.87877,1.87938,940999997.0
2005-01-24 21:35:00,1.8795,1.8795,1.87872,1.87877,536499995.0
2005-01-24 21:40:00,1.87872,1.87954,1.87871,1.87941,677100000.0
2005-01-24 21:45:00,1.87945,1.88073,1.87918,1.88043,586000001.0
2005-01-24 21:50:00,1.88033,1.88066,1.8796,1.88045,539099997.0
2005-01-24 21:55:00,1.88055,1.88056,1.88033,1.88034,1001799998.0
2005-01-24 22:00:00,1.88041,1.88041,1.87956,1.87961,917900000.0
2005-01-24 22:05:00,1.87968,1.88057,1.87928,1.88041,585099997.0
2005-01-24 22:10:00,1.88042,1.88061,1.87935,1.88052,487099996.0
2005-01-24 22:15:00,1.88058,1.88067,1.88002,1.88042,705600001.0
2005-01-24 22:20:00,1.88055,1.88121,1.88054,1.88121,522999997.0
2005-01-24 22:25:00,1.88125,1.88135,1.88069,1.88088,390899999.0
2005-01-24 22:30:00,1.8809,1.88098,1.88062,1.88062,677299998.0
2005-01-24 22:35:00,1.88078,1.88104,1.88075,1.88088,241100000.0
2005-01-24 22:40:00,1.88107,1.88115,1.88068,1.8809,500499999.0
2005-01-24 22:45:00,1.88092,1.88121,1.88083,1.88092,327799999.0
2005-01-24 22:50:00,1.88095,1.88105,1.8803,1.88038,284800001.0
2005-01-24 22:55:00,1.88039,1.88056,1.88002,1.88002,376500005.0
2005-01-24 23:00:00,1.88028,1.88069,1.88004,1.88041,301099996.0
2005-01-24 23:05:00,1.88038,1.88045,1.8801,1.88027,195899999.0
2005-01-24 23:10:00,1.88038,1.8805,1.87999,1.8801,215100001.0
2005-01-24 23:15:00,1.88007,1.88059,1.87989,1.88049,275399998.0
2005-01-24 23:20:00,1.88042,1.88057,1.88001,1.88011,272000001.0
2005-01-24 23:25:00,1.88027,1.88071,1.88009,1.88045,273899999.0
2005-01-24 23:30:00,1.88058,1.88058,1.87999,1.88002,311299997.0
2005-01-24 23:35:00,1.87991,1.88011,1.87991,1.88,163999999.0
2005-01-24 23:40:00,1.87998,1.88013,1.87994,1.88008,171199999.0
2005-01-24 23:45:00,1.88008,1.88119,1.87998,1.8801,316700000.0
2005-01-24 23:50:00,1.88011,1.88013,1.8764,1.8793,185699998.0
2005-01-24 23:55:00,1.87986,1.8808,1.87975,1.88047,267499999.0
2005-01-25 00:00:00,1.88045,1.88059,1.88015,1.88035,347000005.0
2005-01-25 00:05:00,1.88012,1.88021,1.87904,1.87944,368800001.0
2005-01-25 00:10:00,1.87918,1.87925,1.87835,1.87855,321600003.0
2005-01-25 00:15:00,1.88,1.88,1.87793,1.87793,222400003.0
2005-01-25 00:20:00,1.87797,1.8783,1.87785,1.87815,280700000.0
2005-01-25 00:25:00,1.87852,1.87876,1.87719,1.87862,375099999.0
2005-01-25 00:30:00,1.87868,1.87869,1.87705,1.87815,261600005.0
2005-01-25 00:35:00,1.87705,1.87824,1.87705,1.87823,198599999.0
2005-01-25 00:40:00,1.87816,1.87824,1.8772,1.87778,264700000.0
2005-01-25 00:45:00,1.87835,1.87839,1.87681,1.87803,265600001.0
2005-01-25 00:50:00,1.87802,1.87815,1.87708,1.87783,322800003.0
2005-01-25 00:55:00,1.8778,1.87802,1.87769,1.8779,520299999.0
2005-01-25 01:00:00,1.87798,1.87817,1.87791,1.87814,347999994.0
2005-01-25 01:05:00,1.87816,1.87831,1.87804,1.87824,379999996.0
2005-01-25 01:10:00,1.87818,1.87852,1.87814,1.87847,211699999.0
2005-01-25 01:15:00,1.87835,1.87858,1.87753,1.87761,329399999.0
2005-01-25 01:20:00,1.87765,1.87777,1.87729,1.87765,318399998.0
2005-01-25 01:25:00,1.87764,1.87773,1.87715,1.8774,283400000.0
2005-01-25 01:30:00,1.8775,1.87795,1.87747,1.87763,205900000.0
2005-01-25 01:35:00,1.87762,1.87782,1.87744,1.87772,327299996.0
2005-01-25 01:40:00,1.87749,1.87763,1.87741,1.8775,288299996.0
2005-01-25 01:45:00,1.87763,1.87815,1.87763,1.8781,273999999.0
2005-01-25 01:50:00,1.87813,1.87837,1.87797,1.87816,276300004.0
2005-01-25 01:55:00,1.87833,1.87865,1.87825,1.87847,349300001.0
2005-01-25 02:00:00,1.87848,1.8787,1.878,1.878,365800003.0
2005-01-25 02:05:00,1.87796,1.87835,1.87796,1.87824,235100000.0
2005-01-25 02:10:00,1.87837,1.87852,1.8782,1.87838,209800000.0
2005-01-25 02:15:00,1.87849,1.87857,1.87816,1.87841,297100001.0
2005-01-25 02:20:00,1.8784,1.8784,1.87806,1.87817,237900000.0
2005-01-25 02:25:00,1.87805,1.87842,1.87788,1.87838,384200002.0
2005-01-25 02:30:00,1.87828,1.87839,1.87805,1.87828,256300000.0
2005-01-25 02:35:00,1.87837,1.87837,1.87797,1.87801,369099996.0
2005-01-25 02:40:00,1.8781,1.87842,1.87801,1.87842,395700002.0
2005-01-25 02:45:00,1.8784,1.87861,1.87817,1.87817,179399999.0
2005-01-25 02:50:00,1.8782,1.87837,1.87783,1.87808,273946995.0
2005-01-25 02:55:00,1.87822,1.87858,1.8781,1.87852,335946993.0
2005-01-25 03:00:00,1.87867,1.87946,1.87866,1.87888,306399999.0
2005-01-25 03:05:00,1.87885,1.87885,1.87815,1.87852,221299999.0
2005-01-25 03:10:00,1.87857,1.87869,1.87838,1.87853,444499992.0
2005-01-25 03:15:00,1.87851,1.87851,1.87816,1.87823,276299999.0
2005-01-25 03:20:00,1.87832,1.87882,1.87823,1.87823,316400004.0
2005-01-25 03:25:00,1.87837,1.87852,1.87829,1.8784,149199999.0
2005-01-25 03:30:00,1.87843,1.87851,1.87803,1.87815,219999999.0
2005-01-25 03:35:00,1.87811,1.87826,1.87685,1.87811,251400001.0
2005-01-25 03:40:00,1.87815,1.87815,1.87663,1.87682,225000001.0
2005-01-25 03:45:00,1.8769,1.8771,1.87649,1.8771,260300000.0
2005-01-25 03:50:00,1.87702,1.8771,1.87663,1.87665,379900007.0
2005-01-25 03:55:00,1.87688,1.87688,1.87611,1.87659,296300001.0
2005-01-25 04:00:00,1.87692,1.87883,1.87674,1.8788,353200002.0
2005-01-25 04:05:00,1.87869,1.87896,1.87836,1.8785,499799999.0
2005-01-25 04:10:00,1.87865,1.87905,1.87837,1.87837,361099999.0
2005-01-25 04:15:00,1.87857,1.87876,1.87802,1.87866,244700004.0
2005-01-25 04:20:00,1.87862,1.87922,1.87862,1.87872,300200000.0
2005-01-25 04:25:00,1.87883,1.87887,1.87798,1.87822,396499998.0
2005-01-25 04:30:00,1.87838,1.87932,1.87818,1.87923,399800003.0
2005-01-25 04:35:00,1.87914,1.8793,1.87892,1.87922,266599999.0
2005-01-25 04:40:00,1.8793,1.87947,1.87903,1.87923,297900001.0
2005-01-25 04:45:00,1.8794,1.8805,1.87917,1.88047,223600001.0
2005-01-25 04:50:00,1.8805,1.88055,1.87996,1.88018,207299998.0
2005-01-25 04:55:00,1.88013,1.88025,1.8796,1.87977,227800000.0
2005-01-25 05:00:00,1.88,1.88005,1.87874,1.87881,304600002.0
2005-01-25 05:05:00,1.87887,1.87909,1.87852,1.87892,331199997.0
2005-01-25 05:10:00,1.87898,1.87937,1.87898,1.87919,344599999.0
2005-01-25 05:15:00,1.87918,1.87934,1.87902,1.87903,302000000.0
2005-01-25 05:20:00,1.87907,1.87915,1.87845,1.87857,157699999.0
2005-01-25 05:25:00,1.87868,1.87875,1.87841,1.87871,145599999.0
2005-01-25 05:30:00,1.8788,1.87901,1.87867,1.87887,184000000.0
2005-01-25 05:35:00,1.87876,1.87892,1.87873,1.87885,156200000.0
2005-01-25 05:40:00,1.87893,1.87893,1.87834,1.87836,267100000.0
2005-01-25 05:45:00,1.87846,1.87864,1.87841,1.87858,216100001.0
2005-01-25 05:50:00,1.87882,1.87913,1.87866,1.87898,352050001.0
2005-01-25 05:55:00,1.87892,1.87899,1.87843,1.87843,258800000.0
2005-01-25 06:00:00,1.8785,1.87867,1.87843,1.87858,197500000.0
2005-01-25 06:05:00,1.8786,1.87878,1.87812,1.87818,293900001.0
2005-01-25 06:10:00,1.87818,1.87836,1.87811,1.87828,142400001.0
2005-01-25 06:15:00,1.87835,1.87843,1.87812,1.87815,306699999.0
2005-01-25 06:20:00,1.87808,1.87886,1.87803,1.87815,357700000.0
2005-01-25 06:25:00,1.87823,1.87857,1.8782,1.87857,252399998.0
2005-01-25 06:30:00,1.8785,1.87877,1.8783,1.87836,245199999.0
2005-01-25 06:35:00,1.87838,1.87866,1.87835,1.8786,159299999.0
2005-01-25 06:40:00,1.87855,1.87861,1.87826,1.87843,174499998.0
2005-01-25 06:45:00,1.87857,1.87884,1.87839,1.87863,331299999.0
2005-01-25 06:50:00,1.87883,1.87923,1.87873,1.87912,274800003.0
2005-01-25 06:55:00,1.879,1.87913,1.87775,1.87775,318800001.0
2005-01-25 07:00:00,1.87757,1.87802,1.87715,1.87779,274300000.0
2005-01-25 07:05:00,1.87774,1.87789,1.87741,1.87786,230400001.0
2005-01-25 07:10:00,1.87793,1.87794,1.8776,1.87763,240800001.0
2005-01-25 07:15:00,1.87769,1.87805,1.87758,1.87794,296700002.0
2005-01-25 07:20:00,1.87789,1.87853,1.87789,1.87849,346099995.0
2005-01-25 07:25:00,1.8785,1.879,1.87811,1.87893,293000001.0
2005-01-25 07:30:00,1.87899,1.87911,1.87805,1.87864,355500000.0
2005-01-25 07:35:00,1.87901,1.87901,1.87863,1.87884,344700004.0
2005-01-25 07:40:00,1.87885,1.87957,1.87885,1.87922,371000003.0
2005-01-25 07:45:00,1.8793,1.87976,1.87909,1.87963,206700000.0
2005-01-25 07:50:00,1.8795,1.87968,1.87931,1.87942,228946994.0
2005-01-25 07:55:00,1.8795,1.8795,1.87861,1.87927,216800000.0
2005-01-25 08:00:00,1.87923,1.87942,1.87913,1.87925,282899996.0
2005-01-25 08:05:00,1.87927,1.87938,1.87789,1.87789,284999996.0
2005-01-25 08:10:00,1.87792,1.87853,1.87765,1.87832,464399998.0
2005-01-25 08:15:00,1.87837,1.87843,1.878,1.87812,315499999.0
2005-01-25 08:20:00,1.87821,1.8783,1.8775,1.87765,230500000.0
2005-01-25 08:25:00,1.87761,1.87791,1.87702,1.87735,359000002.0
2005-01-25 08:30:00,1.87733,1.87854,1.87719,1.8782,220200000.0
2005-01-25 08:35:00,1.8783,1.87834,1.87796,1.87818,270700002.0
2005-01-25 08:40:00,1.87833,1.87847,1.87705,1.87705,450346989.0
2005-01-25 08:45:00,1.8775,1.87781,1.87677,1.87775,385200002.0
2005-01-25 08:50:00,1.87765,1.87765,1.87635,1.87636,237000002.0
2005-01-25 08:55:00,1.87607,1.87607,1.87535,1.87577,354899999.0
2005-01-25 09:00:00,1.87582,1.87592,1.87509,1.87509,403550001.0
2005-01-25 09:05:00,1.87525,1.87581,1.87504,1.87568,440699998.0
2005-01-25 09:10:00,1.87576,1.87646,1.87533,1.8763,260400002.0
2005-01-25 09:15:00,1.87619,1.87643,1.87595,1.87629,467399997.0
2005-01-25 09:20:00,1.87652,1.87668,1.87629,1.87663,240200001.0
2005-01-25 09:25:00,1.87668,1.87835,1.87668,1.87814,360000001.0
2005-01-25 09:30:00,1.8781,1.87888,1.8781,1.87863,364300000.0
2005-01-25 09:35:00,1.87843,1.87852,1.87785,1.87798,250570001.0
2005-01-25 09:40:00,1.87793,1.8784,1.87776,1.87823,314349999.0
2005-01-25 09:45:00,1.87824,1.87826,1.87708,1.87708,212046995.0
2005-01-25 09:50:00,1.87717,1.87824,1.87711,1.87811,293399998.0
2005-01-25 09:55:00,1.87806,1.87824,1.87769,1.8781,302600002.0
2005-01-25 10:00:00,1.87803,1.87803,1.87744,1.87744,284700003.0
2005-01-25 10:05:00,1.87747,1.87833,1.87739,1.87832,330400003.0
2005-01-25 10:10:00,1.87825,1.87871,1.87802,1.87862,277470000.0
2005-01-25 10:15:00,1.87887,1.87937,1.87837,1.87937,336599996.0
2005-01-25 10:20:00,1.87945,1.87951,1.87872,1.87872,354399998.0
2005-01-25 10:25:00,1.87873,1.87922,1.87862,1.87905,246149999.0
2005-01-25 10:30:00,1.87912,1.87925,1.87851,1.87861,284000001.0
2005-01-25 10:35:00,1.87868,1.87868,1.87806,1.87828,274300002.0
2005-01-25 10:40:00,1.87845,1.87855,1.87786,1.87821,320999999.0
2005-01-25 10:45:00,1.87832,1.87841,1.8779,1.87792,225799998.0
2005-01-25 10:50:00,1.87797,1.87916,1.87793,1.87916,308100000.0
2005-01-25 10:55:00,1.87951,1.88072,1.87951,1.87973,475050002.0
2005-01-25 11:00:00,1.87982,1.87985,1.87931,1.87931,272899999.0
2005-01-25 11:05:00,1.87936,1.8795,1.87901,1.87915,348399997.0
2005-01-25 11:10:00,1.87923,1.87926,1.87886,1.87911,366200001.0
2005-01-25 11:15:00,1.87911,1.87958,1.87892,1.87941,362299999.0
2005-01-25 11:20:00,1.87941,1.88006,1.8793,1.87945,370470004.0
2005-01-25 11:25:00,1.87929,1.87938,1.87874,1.8789,385200001.0
2005-01-25 11:30:00,1.87885,1.87931,1.87882,1.87895,397800000.0
2005-01-25 11:35:00,1.87885,1.87885,1.87773,1.87773,259100000.0
2005-01-25 11:40:00,1.87772,1.87811,1.87769,1.87797,258599998.0
2005-01-25 11:45:00,1.878,1.87829,1.87798,1.87815,467150004.0
2005-01-25 11:50:00,1.87808,1.87837,1.87801,1.87806,357099998.0
2005-01-25 11:55:00,1.8782,1.87852,1.87814,1.87838,352549999.0
2005-01-25 12:00:00,1.87838,1.87877,1.87836,1.87862,307899997.0
2005-01-25 12:05:00,1.87885,1.87896,1.87872,1.87887,334399999.0
2005-01-25 12:10:00,1.87907,1.87907,1.87872,1.87878,216300000.0
2005-01-25 12:15:00,1.87886,1.87891,1.87864,1.87875,248800000.0
2005-01-25 12:20:00,1.87883,1.87902,1.87869,1.87879,380200001.0
2005-01-25 12:25:00,1.8788,1.87947,1.87873,1.87894,309869998.0
2005-01-25 12:30:00,1.87917,1.87936,1.87889,1.87893,314099999.0
2005-01-25 12:35:00,1.87903,1.87911,1.87872,1.87878,266400001.0
2005-01-25 12:40:00,1.87886,1.87886,1.87687,1.87728,329900001.0
2005-01-25 12:45:00,1.87737,1.87737,1.87643,1.87652,359199998.0
2005-01-25 12:50:00,1.87662,1.87736,1.87635,1.87736,373700000.0
2005-01-25 12:55:00,1.87738,1.87765,1.87707,1.8773,422399999.0
2005-01-25 13:00:00,1.87735,1.8774,1.8764,1.87693,301999999.0
2005-01-25 13:05:00,1.87714,1.87788,1.87714,1.87752,354700000.0
2005-01-25 13:10:00,1.8773,1.87732,1.8764,1.87665,319470000.0
2005-01-25 13:15:00,1.8769,1.87718,1.87678,1.87716,389700007.0
2005-01-25 13:20:00,1.87717,1.87836,1.87709,1.87832,318400004.0
2005-01-25 13:25:00,1.8783,1.8783,1.87749,1.87768,353399999.0
2005-01-25 13:30:00,1.87777,1.87816,1.87732,1.878,341599999.0
2005-01-25 13:35:00,1.878,1.87801,1.87708,1.8773,361100005.0
2005-01-25 13:40:00,1.87743,1.87749,1.87701,1.87737,360000000.0
2005-01-25 13:45:00,1.87738,1.87741,1.87656,1.87673,407399998.0
2005-01-25 13:50:00,1.87682,1.87729,1.87663,1.87711,465370004.0
2005-01-25 13:55:00,1.8772,1.87733,1.87624,1.87625,337400004.0
2005-01-25 14:00:00,1.87637,1.87659,1.87622,1.87634,330900000.0
2005-01-25 14:05:00,1.87637,1.87702,1.87634,1.87679,265900001.0
2005-01-25 14:10:00,1.87683,1.87689,1.87634,1.87635,274900003.0
2005-01-25 14:15:00,1.87628,1.87629,1.87523,1.87614,177850002.0
2005-01-25 14:20:00,1.87625,1.87647,1.8761,1.87613,331499999.0
2005-01-25 14:25:00,1.87626,1.87631,1.87566,1.87574,324300000.0
2005-01-25 14:30:00,1.87575,1.8758,1.87351,1.87403,400300002.0
2005-01-25 14:35:00,1.87403,1.87488,1.874,1.87417,313600001.0
2005-01-25 14:40:00,1.87424,1.87483,1.87393,1.87449,332899999.0
2005-01-25 14:45:00,1.87472,1.87499,1.87277,1.87277,231999996.0
2005-01-25 14:50:00,1.87247,1.87347,1.8721,1.87328,284799999.0
2005-01-25 14:55:00,1.87343,1.87369,1.87314,1.8732,268599999.0
2005-01-25 15:00:00,1.87309,1.87348,1.87258,1.87345,400099997.0
2005-01-25 15:05:00,1.87364,1.87371,1.87288,1.87362,409046992.0
2005-01-25 15:10:00,1.87337,1.87337,1.8722,1.8722,343599996.0
2005-01-25 15:15:00,1.87235,1.87301,1.872,1.87268,430549997.0
2005-01-25 15:20:00,1.8728,1.87285,1.87133,1.87184,356300000.0
2005-01-25 15:25:00,1.87198,1.87208,1.87118,1.87142,316499999.0
2005-01-25 15:30:00,1.87151,1.87155,1.87049,1.87115,392900000.0
2005-01-25 15:35:00,1.87123,1.87123,1.86974,1.86988,306499997.0
2005-01-25 15:40:00,1.86995,1.87064,1.86991,1.86991,353400000.0
2005-01-25 15:45:00,1.87001,1.87116,1.86986,1.87069,342749997.0
2005-01-25 15:50:00,1.8708,1.87168,1.8708,1.87153,344800001.0
2005-01-25 15:55:00,1.8717,1.87247,1.87156,1.87234,319499995.0
2005-01-25 16:00:00,1.87247,1.87249,1.87172,1.872,384799999.0
2005-01-25 16:05:00,1.87184,1.87331,1.87182,1.87258,360699998.0
2005-01-25 16:10:00,1.8724,1.87288,1.8723,1.8723,288100000.0
2005-01-25 16:15:00,1.87233,1.87274,1.87059,1.87223,436399997.0
2005-01-25 16:20:00,1.87232,1.87232,1.87102,1.87102,338250001.0
2005-01-25 16:25:00,1.87109,1.87134,1.87092,1.87107,327900001.0
2005-01-25 16:30:00,1.87106,1.87127,1.87054,1.87069,325000001.0
2005-01-25 16:35:00,1.87081,1.87146,1.8706,1.87142,301549998.0
2005-01-25 16:40:00,1.87146,1.87196,1.87125,1.87137,261000000.0
2005-01-25 16:45:00,1.87137,1.87185,1.87131,1.87181,333800002.0
2005-01-25 16:50:00,1.87183,1.87224,1.87171,1.87218,465499996.0
2005-01-25 16:55:00,1.87239,1.87288,1.87186,1.87203,429199998.0
2005-01-25 17:00:00,1.87246,1.87246,1.8703,1.87032,320799999.0
2005-01-25 17:05:00,1.87033,1.87086,1.86825,1.86869,154800000.0
2005-01-25 17:10:00,1.86887,1.86893,1.86716,1.86807,415000001.0
2005-01-25 17:15:00,1.86816,1.86827,1.86765,1.868,336799999.0
2005-01-25 17:20:00,1.86789,1.86798,1.86748,1.86784,378099999.0
2005-01-25 17:25:00,1.8677,1.8677,1.865,1.86512,345999998.0
2005-01-25 17:30:00,1.86534,1.86554,1.8651,1.86518,385399998.0
2005-01-25 17:35:00,1.86531,1.86533,1.86347,1.86412,310700000.0
2005-01-25 17:40:00,1.86429,1.86485,1.86407,1.86422,354800002.0
2005-01-25 17:45:00,1.86423,1.86521,1.86416,1.86512,243600001.0
2005-01-25 17:50:00,1.86516,1.86559,1.86508,1.86559,397799998.0
2005-01-25 17:55:00,1.86558,1.86558,1.86419,1.86434,280499999.0
2005-01-25 18:00:00,1.8646,1.86502,1.86393,1.8642,4427199991.0
2005-01-25 18:05:00,1.8642,1.8645,1.8636,1.86431,4836099998.0
2005-01-25 18:10:00,1.86447,1.86481,1.86405,1.86437,3401949999.0
2005-01-25 18:15:00,1.8645,1.8645,1.86346,1.86375,3195599999.0
2005-01-25 18:20:00,1.86407,1.8644,1.86386,1.86412,3454499995.0
2005-01-25 18:25:00,1.86419,1.86466,1.8639,1.86463,2963499990.0
2005-01-25 18:30:00,1.86466,1.86518,1.86449,1.8645,2974099994.0
2005-01-25 18:35:00,1.86458,1.8651,1.86458,1.8648,1048700001.0
2005-01-25 18:40:00,1.86491,1.86541,1.86455,1.8653,1397199999.0
2005-01-25 18:45:00,1.86532,1.86605,1.86505,1.8652,1058099995.0
2005-01-25 18:50:00,1.86525,1.86525,1.86396,1.86398,1843500007.0
2005-01-25 18:55:00,1.86412,1.86434,1.8633,1.86377,2150700000.0
2005-01-25 19:00:00,1.86373,1.86393,1.86285,1.86298,1352400002.0
2005-01-25 19:05:00,1.86308,1.8632,1.8628,1.86295,2097299990.0
2005-01-25 19:10:00,1.86312,1.8636,1.86286,1.86332,1438699999.0
2005-01-25 19:15:00,1.86348,1.86395,1.86336,1.86376,1165346993.0
2005-01-25 19:20:00,1.86408,1.86457,1.86382,1.86413,1600999997.0
2005-01-25 19:25:00,1.86427,1.86552,1.86426,1.86525,1651849996.0
2005-01-25 19:30:00,1.86527,1.86535,1.86465,1.8647,1793150002.0
2005-01-25 19:35:00,1.8647,1.8649,1.86339,1.8635,1197300003.0
2005-01-25 19:40:00,1.8636,1.86404,1.86354,1.86386,1464399990.0
2005-01-25 19:45:00,1.86408,1.8645,1.86408,1.86437,1264999998.0
2005-01-25 19:50:00,1.86415,1.86437,1.864,1.86402,969499999.0
2005-01-25 19:55:00,1.86396,1.86404,1.86342,1.86345,1568500005.0
2005-01-25 20:00:00,1.86352,1.86363,1.8632,1.86328,960099999.0
2005-01-25 20:05:00,1.8633,1.86425,1.86322,1.86398,919600002.0
2005-01-25 20:10:00,1.86415,1.86415,1.86369,1.86395,914200000.0
2005-01-25 20:15:00,1.86401,1.86415,1.86397,1.86405,884299996.0
2005-01-25 20:20:00,1.86398,1.86422,1.8639,1.86408,946299995.0
2005-01-25 20:25:00,1.8641,1.8642,1.86393,1.86402,1792799999.0
2005-01-25 20:30:00,1.86405,1.86464,1.86396,1.86445,2288700002.0
2005-01-25 20:35:00,1.86472,1.8648,1.86417,1.8643,838899998.0
2005-01-25 20:40:00,1.86431,1.86441,1.86407,1.86422,994300003.0
2005-01-25 20:45:00,1.86423,1.86423,1.863,1.86387,872199996.0
2005-01-25 20:50:00,1.86389,1.8641,1.86389,1.86396,1949100008.0
2005-01-25 20:55:00,1.86392,1.86414,1.8639,1.86399,2154900007.0
2005-01-25 21:00:00,1.864,1.86412,1.86385,1.86394,1286799999.0
2005-01-25 21:05:00,1.86388,1.86395,1.86324,1.86339,633500000.0
2005-01-25 21:10:00,1.86363,1.86363,1.86345,1.8635,904500005.0
2005-01-25 21:15:00,1.86358,1.86367,1.86342,1.86347,735999999.0
2005-01-25 21:20:00,1.86337,1.8635,1.86288,1.863,826100000.0
2005-01-25 21:25:00,1.86308,1.86348,1.86297,1.86341,758399994.0
2005-01-25 21:30:00,1.86347,1.86382,1.86318,1.86318,682499997.0
2005-01-25 21:35:00,1.86326,1.86347,1.863,1.863,551600000.0
2005-01-25 21:40:00,1.86292,1.86337,1.86287,1.86316,590999998.0
2005-01-25 21:45:00,1.86318,1.86331,1.8627,1.86331,562000002.0
2005-01-25 21:50:00,1.86298,1.86321,1.86295,1.86305,313399999.0
2005-01-25 21:55:00,1.86306,1.8632,1.86244,1.86263,780599998.0
2005-01-25 22:00:00,1.86272,1.86329,1.86265,1.86269,883700002.0
2005-01-25 22:05:00,1.86283,1.86357,1.86282,1.86354,430199999.0
2005-01-25 22:10:00,1.86289,1.86355,1.86289,1.86337,353200003.0
2005-01-25 22:15:00,1.86342,1.8637,1.86318,1.8637,673000000.0
2005-01-25 22:20:00,1.86373,1.8643,1.86372,1.8638,476400001.0
2005-01-25 22:25:00,1.86379,1.86403,1.86356,1.86377,707700003.0
2005-01-25 22:30:00,1.8638,1.86393,1.86348,1.86351,682599996.0
2005-01-25 22:35:00,1.86351,1.86371,1.86347,1.86358,252949999.0
2005-01-25 22:40:00,1.86355,1.86387,1.86342,1.86366,365499999.0
2005-01-25 22:45:00,1.86361,1.86397,1.86355,1.86381,379700000.0
2005-01-25 22:50:00,1.86383,1.86391,1.86345,1.86375,286899999.0
2005-01-25 22:55:00,1.86377,1.86384,1.86336,1.86338,278599999.0
2005-01-25 23:00:00,1.86351,1.86393,1.8633,1.86391,224100001.0
2005-01-25 23:05:00,1.86404,1.86406,1.86379,1.86388,301000002.0
2005-01-25 23:10:00,1.86382,1.86393,1.86361,1.8637,400500003.0
2005-01-25 23:15:00,1.86363,1.864,1.86363,1.86382,336899998.0
2005-01-25 23:20:00,1.8639,1.86415,1.86382,1.86411,376400004.0
2005-01-25 23:25:00,1.8641,1.86414,1.86374,1.86374,115899999.0
2005-01-25 23:30:00,1.86376,1.8638,1.86335,1.86341,331799997.0
2005-01-25 23:35:00,1.86335,1.86347,1.86259,1.86336,224999999.0
2005-01-25 23:40:00,1.86342,1.86392,1.8632,1.86358,320149998.0
2005-01-25 23:45:00,1.8638,1.8638,1.86295,1.86327,248799999.0
2005-01-25 23:50:00,1.8633,1.8635,1.86317,1.8635,295399997.0
2005-01-25 23:55:00,1.8634,1.8639,1.8634,1.8639,345000000.0
2005-01-26 00:00:00,1.86395,1.86412,1.86385,1.864,234699999.0
2005-01-26 00:05:00,1.864,1.86416,1.86368,1.86416,219800000.0
2005-01-26 00:10:00,1.86417,1.86422,1.86388,1.86396,226800001.0
2005-01-26 00:15:00,1.86382,1.86544,1.86382,1.86509,291700001.0
2005-01-26 00:20:00,1.86506,1.86506,1.86448,1.86456,206399998.0
2005-01-26 00:25:00,1.8648,1.86505,1.86445,1.86493,321300002.0
2005-01-26 00:30:00,1.8647,1.8652,1.86464,1.86492,322999999.0
2005-01-26 00:35:00,1.86488,1.86526,1.86431,1.8651,230100002.0
2005-01-26 00:40:00,1.86505,1.86519,1.86424,1.86439,152899999.0
2005-01-26 00:45:00,1.8644,1.86461,1.8641,1.8641,349099997.0
2005-01-26 00:50:00,1.86383,1.86383,1.86333,1.86354,274600002.0
2005-01-26 00:55:00,1.86347,1.86413,1.86347,1.864,270200002.0
2005-01-26 01:00:00,1.86398,1.86421,1.86389,1.86416,226800001.0
2005-01-26 01:05:00,1.86423,1.86472,1.86408,1.86472,311699998.0
2005-01-26 01:10:00,1.86461,1.86514,1.86451,1.86501,243599999.0
2005-01-26 01:15:00,1.86482,1.86482,1.86399,1.86448,336000000.0
2005-01-26 01:20:00,1.8644,1.86452,1.86422,1.86431,275099999.0
2005-01-26 01:25:00,1.86432,1.86454,1.86417,1.86452,265099998.0
2005-01-26 01:30:00,1.8646,1.8646,1.86425,1.86432,303099997.0
2005-01-26 01:35:00,1.86435,1.86461,1.86426,1.86455,375600000.0
2005-01-26 01:40:00,1.86456,1.86491,1.86437,1.86448,383999994.0
2005-01-26 01:45:00,1.8642,1.86423,1.86357,1.86388,286599998.0
2005-01-26 01:50:00,1.86386,1.86391,1.86363,1.86382,241599999.0
2005-01-26 01:55:00,1.86376,1.86378,1.86282,1.86292,200200002.0
2005-01-26 02:00:00,1.86345,1.86395,1.86345,1.86374,312500000.0
2005-01-26 02:05:00,1.86369,1.8641,1.86369,1.86377,327499999.0
2005-01-26 02:10:00,1.86397,1.86443,1.8638,1.86431,312000000.0
2005-01-26 02:15:00,1.86443,1.86516,1.86429,1.86508,342700002.0
2005-01-26 02:20:00,1.86539,1.86566,1.86511,1.8656,287500003.0
2005-01-26 02:25:00,1.86557,1.86602,1.86557,1.86592,260099998.0
2005-01-26 02:30:00,1.8659,1.86601,1.86547,1.86585,322400001.0
2005-01-26 02:35:00,1.866,1.86633,1.86579,1.86627,288199998.0
2005-01-26 02:40:00,1.86639,1.86659,1.866,1.86625,287900000.0
2005-01-26 02:45:00,1.86624,1.86639,1.866,1.86629,255900001.0
2005-01-26 02:50:00,1.86634,1.86647,1.86609,1.86609,207700000.0
2005-01-26 02:55:00,1.86617,1.86653,1.86593,1.86628,385000002.0
2005-01-26 03:00:00,1.86632,1.86675,1.8663,1.86675,288299998.0
2005-01-26 03:05:00,1.86673,1.86688,1.86663,1.86678,339799995.0
2005-01-26 03:10:00,1.8667,1.8667,1.8664,1.8664,239899998.0
2005-01-26 03:15:00,1.86648,1.8665,1.86622,1.86643,351600001.0
2005-01-26 03:20:00,1.86647,1.86673,1.86647,1.86671,186170001.0
2005-01-26 03:25:00,1.86666,1.86666,1.8664,1.8664,114799999.0
2005-01-26 03:30:00,1.86655,1.867,1.86655,1.86685,210800001.0
2005-01-26 03:35:00,1.86692,1.86707,1.86687,1.8669,242299999.0
2005-01-26 03:40:00,1.867,1.8672,1.86674,1.867,198100001.0
2005-01-26 03:45:00,1.86698,1.86719,1.86683,1.867,316300001.0
2005-01-26 03:50:00,1.867,1.86704,1.86688,1.86688,405799995.0
2005-01-26 03:55:00,1.8669,1.86708,1.86686,1.86708,217099999.0
2005-01-26 04:00:00,1.86707,1.86715,1.867,1.8671,242599999.0
2005-01-26 04:05:00,1.8671,1.86738,1.86691,1.86713,276000000.0
2005-01-26 04:10:00,1.86695,1.86713,1.86687,1.8669,309399998.0
2005-01-26 04:15:00,1.86705,1.86714,1.86694,1.86706,235999999.0
2005-01-26 04:20:00,1.86703,1.86742,1.86702,1.8671,248100002.0
2005-01-26 04:25:00,1.86713,1.86721,1.86695,1.86709,289200002.0
2005-01-26 04:30:00,1.86707,1.86719,1.86688,1.86697,153699999.0
2005-01-26 04:35:00,1.86686,1.86715,1.86679,1.86704,204349997.0
2005-01-26 04:40:00,1.86711,1.86715,1.86697,1.86697,276099997.0
2005-01-26 04:45:00,1.86706,1.86707,1.86678,1.86705,266800000.0
2005-01-26 04:50:00,1.86683,1.86691,1.86664,1.86678,213099999.0
2005-01-26 04:55:00,1.86673,1.86674,1.86646,1.86658,222499999.0
2005-01-26 05:00:00,1.86663,1.86687,1.86637,1.86643,294499997.0
2005-01-26 05:05:00,1.86656,1.86663,1.86643,1.86657,226000001.0
2005-01-26 05:10:00,1.86662,1.86757,1.8666,1.8675,291099999.0
2005-01-26 05:15:00,1.86805,1.86898,1.86725,1.86894,202600001.0
2005-01-26 05:20:00,1.86879,1.86888,1.8682,1.86853,247500000.0
2005-01-26 05:25:00,1.86856,1.86965,1.86856,1.86965,260500001.0
2005-01-26 05:30:00,1.8695,1.86954,1.86859,1.86895,359899998.0
2005-01-26 05:35:00,1.86895,1.86908,1.86842,1.86842,186900001.0
2005-01-26 05:40:00,1.86838,1.86842,1.867,1.868,373399998.0
2005-01-26 05:45:00,1.86811,1.86814,1.86788,1.86792,233000002.0
2005-01-26 05:50:00,1.86803,1.8683,1.86788,1.8683,372600002.0
2005-01-26 05:55:00,1.86843,1.86933,1.86843,1.86906,362000002.0
2005-01-26 06:00:00,1.869,1.869,1.86824,1.86873,175200001.0
2005-01-26 06:05:00,1.8688,1.8692,1.86873,1.8691,331799999.0
2005-01-26 06:10:00,1.86905,1.86995,1.86891,1.86919,251500003.0
2005-01-26 06:15:00,1.8694,1.86962,1.86922,1.86934,341599997.0
2005-01-26 06:20:00,1.86936,1.86947,1.86895,1.86929,344169998.0
2005-01-26 06:25:00,1.86933,1.86933,1.86894,1.86928,227100002.0
2005-01-26 06:30:00,1.86917,1.86939,1.86902,1.86924,270499997.0
2005-01-26 06:35:00,1.8693,1.86953,1.86901,1.86917,236299999.0
2005-01-26 06:40:00,1.86904,1.86912,1.86887,1.86891,256900000.0
2005-01-26 06:45:00,1.86892,1.86896,1.86825,1.86828,243400001.0
2005-01-26 06:50:00,1.8683,1.86905,1.8683,1.86902,234800000.0
2005-01-26 06:55:00,1.86888,1.86888,1.86829,1.86839,253700000.0
2005-01-26 07:00:00,1.86852,1.86873,1.86839,1.86873,317600002.0
2005-01-26 07:05:00,1.86874,1.86914,1.86868,1.86913,339700000.0
2005-01-26 07:10:00,1.86919,1.8693,1.86884,1.86906,178900000.0
2005-01-26 07:15:00,1.86885,1.86896,1.86834,1.86842,295200000.0
2005-01-26 07:20:00,1.86829,1.86829,1.86764,1.86783,271099999.0
2005-01-26 07:25:00,1.86788,1.86838,1.8678,1.86822,244170000.0
2005-01-26 07:30:00,1.86823,1.86838,1.86797,1.86822,290600002.0
2005-01-26 07:35:00,1.86828,1.86866,1.868,1.86856,303600001.0
2005-01-26 07:40:00,1.86872,1.86898,1.8686,1.86896,277700000.0
2005-01-26 07:45:00,1.86892,1.86894,1.86809,1.86815,190000001.0
2005-01-26 07:50:00,1.86831,1.86848,1.86793,1.86845,237399999.0
2005-01-26 07:55:00,1.86856,1.86884,1.86848,1.86853,177250000.0
2005-01-26 08:00:00,1.8685,1.86914,1.8685,1.869,363200000.0
2005-01-26 08:05:00,1.86908,1.86918,1.86852,1.86881,235600000.0
2005-01-26 08:10:00,1.86872,1.86914,1.86872,1.86885,372250002.0
2005-01-26 08:15:00,1.8691,1.86911,1.86882,1.86892,260099999.0
2005-01-26 08:20:00,1.86871,1.86872,1.86845,1.86857,191100000.0
2005-01-26 08:25:00,1.86849,1.86866,1.86812,1.86833,279000000.0
2005-01-26 08:30:00,1.8683,1.86846,1.86798,1.86801,246299997.0
2005-01-26 08:35:00,1.86811,1.86832,1.86788,1.86798,270899997.0
2005-01-26 08:40:00,1.86804,1.86835,1.86756,1.86756,265799998.0
2005-01-26 08:45:00,1.86751,1.86751,1.86697,1.86697,235900000.0
2005-01-26 08:50:00,1.8671,1.86733,1.86688,1.8672,342699994.0
2005-01-26 08:55:00,1.86718,1.86754,1.86706,1.8674,284169998.0
2005-01-26 09:00:00,1.86746,1.86794,1.86737,1.86758,439299999.0
2005-01-26 09:05:00,1.86775,1.86813,1.8673,1.8674,324399995.0
2005-01-26 09:10:00,1.86755,1.86781,1.86706,1.86749,345500000.0
2005-01-26 09:15:00,1.86763,1.86852,1.86762,1.86806,239999998.0
2005-01-26 09:20:00,1.86819,1.86828,1.86781,1.86795,339700000.0
2005-01-26 09:25:00,1.86792,1.86803,1.86732,1.86732,367299999.0
2005-01-26 09:30:00,1.86736,1.86761,1.86721,1.86754,356700002.0
2005-01-26 09:35:00,1.86748,1.8679,1.86735,1.86775,293599997.0
2005-01-26 09:40:00,1.8677,1.86803,1.86755,1.86803,414000002.0
2005-01-26 09:45:00,1.86801,1.86813,1.8674,1.8674,221599999.0
2005-01-26 09:50:00,1.86747,1.86814,1.86744,1.86807,408200000.0
2005-01-26 09:55:00,1.86823,1.8684,1.86673,1.867,310800001.0
2005-01-26 10:00:00,1.86702,1.86884,1.86702,1.86884,431800006.0
2005-01-26 10:05:00,1.86887,1.86935,1.86863,1.86892,358099995.0
2005-01-26 10:10:00,1.86918,1.86972,1.86895,1.86905,318600004.0
2005-01-26 10:15:00,1.869,1.86906,1.86761,1.86828,312200000.0
2005-01-26 10:20:00,1.86832,1.8687,1.86802,1.86865,423699998.0
2005-01-26 10:25:00,1.86869,1.86904,1.86855,1.86902,332300000.0
2005-01-26 10:30:00,1.8692,1.86959,1.86898,1.86937,288399998.0
2005-01-26 10:35:00,1.8694,1.86952,1.86896,1.86925,382400001.0
2005-01-26 10:40:00,1.86933,1.86936,1.86882,1.86892,325200003.0
2005-01-26 10:45:00,1.86892,1.86934,1.86802,1.86853,411300000.0
2005-01-26 10:50:00,1.86882,1.86905,1.86855,1.8686,312899997.0
2005-01-26 10:55:00,1.86885,1.86912,1.86805,1.86848,386300002.0
2005-01-26 11:00:00,1.8685,1.86891,1.86756,1.86878,331499997.0
2005-01-26 11:05:00,1.8688,1.86896,1.86823,1.8687,384399997.0
2005-01-26 11:10:00,1.86863,1.86928,1.86856,1.8691,284000001.0
2005-01-26 11:15:00,1.86913,1.86996,1.8688,1.86978,222300002.0
2005-01-26 11:20:00,1.8701,1.87049,1.86903,1.86932,297900001.0
2005-01-26 11:25:00,1.86943,1.86998,1.86942,1.86944,411999992.0
2005-01-26 11:30:00,1.86985,1.87611,1.86985,1.87522,429299998.0
2005-01-26 11:35:00,1.87515,1.8752,1.87412,1.87435,381750002.0
2005-01-26 11:40:00,1.8744,1.87535,1.87401,1.87506,436399997.0
2005-01-26 11:45:00,1.87527,1.87632,1.87469,1.87624,333399999.0
2005-01-26 11:50:00,1.8762,1.87625,1.87497,1.87505,361500000.0
2005-01-26 11:55:00,1.87543,1.87633,1.87542,1.87612,352500002.0
2005-01-26 12:00:00,1.87608,1.87679,1.87585,1.87678,396099999.0
2005-01-26 12:05:00,1.8768,1.8775,1.87671,1.87683,437799999.0
2005-01-26 12:10:00,1.87672,1.87688,1.87611,1.87639,306799997.0
2005-01-26 12:15:00,1.87661,1.87661,1.87621,1.87639,229099998.0
2005-01-26 12:20:00,1.87662,1.87715,1.87648,1.87667,292800000.0
2005-01-26 12:25:00,1.87643,1.87643,1.87596,1.87623,255700000.0
2005-01-26 12:30:00,1.87633,1.87657,1.87552,1.87555,464099998.0
2005-01-26 12:35:00,1.87562,1.87574,1.87527,1.87548,331100005.0
2005-01-26 12:40:00,1.87558,1.87576,1.8752,1.8753,286199998.0
2005-01-26 12:45:00,1.8754,1.87624,1.87535,1.87605,282899997.0
2005-01-26 12:50:00,1.87642,1.87658,1.87623,1.87646,342799995.0
2005-01-26 12:55:00,1.87665,1.87701,1.87632,1.87686,226200001.0
2005-01-26 13:00:00,1.87688,1.87688,1.87534,1.87538,375699997.0
2005-01-26 13:05:00,1.87536,1.87666,1.87536,1.87613,302299997.0
2005-01-26 13:10:00,1.8763,1.8765,1.87561,1.87566,294499999.0
2005-01-26 13:15:00,1.87582,1.87631,1.87554,1.87607,333399998.0
2005-01-26 13:20:00,1.87612,1.87655,1.87588,1.87638,224399998.0
2005-01-26 13:25:00,1.87642,1.87653,1.87636,1.87642,266100001.0
2005-01-26 13:30:00,1.87643,1.87651,1.87595,1.87614,307800002.0
2005-01-26 13:35:00,1.8761,1.87652,1.87585,1.87623,339199999.0
2005-01-26 13:40:00,1.87631,1.87676,1.87617,1.87671,322900001.0
2005-01-26 13:45:00,1.87675,1.87694,1.87664,1.87677,310999999.0
2005-01-26 13:50:00,1.87663,1.87922,1.87663,1.87903,310499999.0
2005-01-26 13:55:00,1.87887,1.87899,1.87835,1.87856,341400001.0
2005-01-26 14:00:00,1.87868,1.88042,1.87849,1.87976,333300002.0
2005-01-26 14:05:00,1.8796,1.8796,1.87867,1.879,280200000.0
2005-01-26 14:10:00,1.87908,1.87908,1.8785,1.87862,363700001.0
2005-01-26 14:15:00,1.87868,1.87868,1.87815,1.87829,381399996.0
2005-01-26 14:20:00,1.87822,1.8784,1.87792,1.87816,371200002.0
2005-01-26 14:25:00,1.87813,1.87813,1.87758,1.87791,316199998.0
2005-01-26 14:30:00,1.878,1.878,1.87736,1.87769,314600004.0
2005-01-26 14:35:00,1.87768,1.87798,1.87732,1.87768,312199997.0
2005-01-26 14:40:00,1.87776,1.87867,1.87774,1.87845,192000001.0
2005-01-26 14:45:00,1.87818,1.87852,1.87773,1.87806,274499999.0
2005-01-26 14:50:00,1.87822,1.87843,1.87796,1.87796,292300002.0
2005-01-26 14:55:00,1.87804,1.87825,1.87783,1.87818,335499998.0
2005-01-26 15:00:00,1.87834,1.87869,1.87824,1.87843,237500000.0
2005-01-26 15:05:00,1.87837,1.8785,1.87803,1.87808,319400003.0
2005-01-26 15:10:00,1.87804,1.87817,1.87731,1.87734,355600002.0
2005-01-26 15:15:00,1.87728,1.8778,1.87674,1.87685,337500000.0
2005-01-26 15:20:00,1.87712,1.87815,1.87706,1.87805,324399999.0
2005-01-26 15:25:00,1.87807,1.8781,1.87754,1.87804,412800000.0
2005-01-26 15:30:00,1.87795,1.87917,1.87794,1.87886,320999998.0
2005-01-26 15:35:00,1.87938,1.88078,1.87936,1.87936,266200001.0
2005-01-26 15:40:00,1.87922,1.88019,1.87906,1.88019,250000001.0
2005-01-26 15:45:00,1.88043,1.88112,1.88005,1.88009,375699999.0
2005-01-26 15:50:00,1.88045,1.88102,1.88017,1.88032,338299997.0
2005-01-26 15:55:00,1.88048,1.88167,1.88031,1.88044,392500000.0
2005-01-26 16:00:00,1.88072,1.8808,1.87963,1.87963,345499998.0
2005-01-26 16:05:00,1.8797,1.88097,1.87965,1.88076,247700001.0
2005-01-26 16:10:00,1.88063,1.88218,1.88063,1.88185,282200000.0
2005-01-26 16:15:00,1.8821,1.8821,1.8814,1.88203,352800003.0
2005-01-26 16:20:00,1.88202,1.88228,1.88066,1.88099,297799997.0
2005-01-26 16:25:00,1.88107,1.88109,1.87981,1.88023,324200001.0
2005-01-26 16:30:00,1.88025,1.88049,1.87917,1.87922,272999998.0
2005-01-26 16:35:00,1.87927,1.87997,1.87912,1.87988,313100002.0
2005-01-26 16:40:00,1.87988,1.88036,1.87987,1.87997,335300000.0
2005-01-26 16:45:00,1.87996,1.88043,1.87951,1.8803,345699998.0
2005-01-26 16:50:00,1.88027,1.88041,1.87999,1.88023,236100001.0
2005-01-26 16:55:00,1.88005,1.88005,1.87864,1.87898,358300002.0
2005-01-26 17:00:00,1.87925,1.88076,1.8792,1.88005,432200002.0
2005-01-26 17:05:00,1.87996,1.88065,1.87961,1.87961,255000001.0
2005-01-26 17:10:00,1.87975,1.88018,1.87961,1.88012,263100001.0
2005-01-26 17:15:00,1.88012,1.88137,1.88009,1.88128,392299999.0
2005-01-26 17:20:00,1.88125,1.88125,1.88034,1.88046,302300000.0
2005-01-26 17:25:00,1.88053,1.88083,1.88022,1.88066,458599998.0
2005-01-26 17:30:00,1.88062,1.88062,1.87999,1.8806,399300000.0
2005-01-26 17:35:00,1.88071,1.88128,1.88024,1.88066,385799999.0
2005-01-26 17:40:00,1.88081,1.88142,1.88081,1.88126,310600000.0
2005-01-26 17:45:00,1.88109,1.88113,1.88008,1.88029,303200000.0
2005-01-26 17:50:00,1.88031,1.88113,1.88012,1.88107,382799995.0
2005-01-26 17:55:00,1.88137,1.8818,1.88081,1.88106,249599999.0
2005-01-26 18:00:00,1.88131,1.88299,1.88091,1.88201,4132546988.0
2005-01-26 18:05:00,1.88202,1.88208,1.88142,1.88157,4643769992.0
2005-01-26 18:10:00,1.88153,1.88153,1.88087,1.88091,3331050004.0
2005-01-26 18:15:00,1.88107,1.88169,1.88093,1.88102,3458949991.0
2005-01-26 18:20:00,1.88118,1.88132,1.88092,1.88108,3354969994.0
2005-01-26 18:25:00,1.88112,1.88127,1.8808,1.88103,3050250003.0
2005-01-26 18:30:00,1.88117,1.88176,1.88104,1.88147,2919900001.0
2005-01-26 18:35:00,1.88145,1.88257,1.88086,1.88172,942200003.0
2005-01-26 18:40:00,1.88206,1.88246,1.88175,1.88235,1328070005.0
2005-01-26 18:45:00,1.88237,1.8829,1.88206,1.88253,1081749999.0
2005-01-26 18:50:00,1.88258,1.88287,1.88209,1.88263,1767800000.0
2005-01-26 18:55:00,1.88276,1.88279,1.88107,1.88185,2339299990.0
2005-01-26 19:00:00,1.88202,1.88229,1.88171,1.88177,1622400005.0
2005-01-26 19:05:00,1.88196,1.88231,1.88166,1.882,1936999999.0
2005-01-26 19:10:00,1.88196,1.88258,1.8818,1.88232,1474369998.0
2005-01-26 19:15:00,1.88241,1.88242,1.88212,1.88228,1409900002.0
2005-01-26 19:20:00,1.88217,1.88226,1.88065,1.88071,1689099995.0
2005-01-26 19:25:00,1.88072,1.88074,1.88035,1.88048,1695899991.0
2005-01-26 19:30:00,1.88037,1.8806,1.87926,1.88049,1669000003.0
2005-01-26 19:35:00,1.88064,1.88218,1.88047,1.88164,1197199999.0
2005-01-26 19:40:00,1.88189,1.88189,1.88115,1.88125,1351599996.0
2005-01-26 19:45:00,1.88131,1.88154,1.8812,1.88147,1109599996.0
2005-01-26 19:50:00,1.88148,1.88268,1.88148,1.88257,1037899996.0
2005-01-26 19:55:00,1.88318,1.88484,1.88281,1.8835,1282299999.0
2005-01-26 20:00:00,1.8837,1.88394,1.88344,1.88385,887600000.0
2005-01-26 20:05:00,1.88392,1.88528,1.8839,1.88424,986899996.0
2005-01-26 20:10:00,1.88386,1.88469,1.88365,1.884,775100000.0
2005-01-26 20:15:00,1.88402,1.88428,1.88379,1.88388,873900000.0
2005-01-26 20:20:00,1.88378,1.88401,1.8828,1.88322,1028199994.0
2005-01-26 20:25:00,1.88344,1.8836,1.88274,1.88274,1945899997.0
2005-01-26 20:30:00,1.88316,1.8835,1.88288,1.88332,2216000002.0
2005-01-26 20:35:00,1.88332,1.88341,1.88275,1.8829,1014250001.0
2005-01-26 20:40:00,1.88289,1.88293,1.88257,1.88278,1007299996.0
2005-01-26 20:45:00,1.8828,1.8832,1.88247,1.88293,926900002.0
2005-01-26 20:50:00,1.88304,1.88324,1.88248,1.88258,1740399995.0
2005-01-26 20:55:00,1.8827,1.88281,1.88223,1.88265,2242499996.0
2005-01-26 21:00:00,1.88265,1.88281,1.88225,1.88252,1349750000.0
2005-01-26 21:05:00,1.88254,1.88332,1.88254,1.88287,609569999.0
2005-01-26 21:10:00,1.883,1.883,1.88245,1.8825,879700003.0
2005-01-26 21:15:00,1.88268,1.88307,1.88258,1.88261,581500002.0
2005-01-26 21:20:00,1.88286,1.883,1.88256,1.88281,1087600000.0
2005-01-26 21:25:00,1.88292,1.88302,1.88252,1.88253,636700002.0
2005-01-26 21:30:00,1.88258,1.8827,1.88238,1.88243,982600000.0
2005-01-26 21:35:00,1.88245,1.88245,1.8817,1.88185,541000000.0
2005-01-26 21:40:00,1.88179,1.88179,1.88149,1.88161,763900000.0
2005-01-26 21:45:00,1.8816,1.88161,1.88119,1.8812,588049999.0
2005-01-26 21:50:00,1.8811,1.8811,1.8808,1.88085,517199999.0
2005-01-26 21:55:00,1.88095,1.88147,1.88057,1.8814,831100000.0
2005-01-26 22:00:00,1.8814,1.88145,1.88114,1.8813,1008800005.0
2005-01-26 22:05:00,1.88145,1.88145,1.88062,1.8812,430600001.0
2005-01-26 22:10:00,1.88124,1.88147,1.88108,1.88132,357200000.0
2005-01-26 22:15:00,1.88137,1.8814,1.88031,1.88072,802299999.0
2005-01-26 22:20:00,1.88075,1.88165,1.88075,1.88147,487600003.0
2005-01-26 22:25:00,1.88166,1.88205,1.88141,1.88143,532600005.0
2005-01-26 22:30:00,1.88136,1.88148,1.88101,1.8812,694600001.0
2005-01-26 22:35:00,1.88127,1.88179,1.88127,1.88163,298699996.0
2005-01-26 22:40:00,1.88162,1.88165,1.88124,1.88153,424599996.0
2005-01-26 22:45:00,1.88149,1.88155,1.88132,1.88135,281369999.0
2005-01-26 22:50:00,1.88143,1.88183,1.88136,1.88166,388399997.0
2005-01-26 22:55:00,1.88175,1.88254,1.88165,1.88183,518800000.0
2005-01-26 23:00:00,1.88179,1.88216,1.8817,1.88198,238199999.0
2005-01-26 23:05:00,1.88226,1.88286,1.88215,1.88258,282499997.0
2005-01-26 23:10:00,1.88267,1.88271,1.88235,1.8827,293599996.0
2005-01-26 23:15:00,1.88265,1.88335,1.88248,1.8832,258800002.0
2005-01-26 23:20:00,1.8835,1.8835,1.88249,1.88258,244200000.0
2005-01-26 23:25:00,1.88238,1.8824,1.8821,1.88214,248999998.0
2005-01-26 23:30:00,1.88217,1.88245,1.88207,1.88232,269599998.0
2005-01-26 23:35:00,1.8825,1.88306,1.8825,1.88302,246300001.0
2005-01-26 23:40:00,1.88308,1.88327,1.8826,1.8829,304999996.0
2005-01-26 23:45:00,1.88305,1.88334,1.88293,1.88322,274499998.0
2005-01-26 23:50:00,1.88295,1.88328,1.88291,1.88298,312699998.0
2005-01-26 23:55:00,1.88302,1.88311,1.8819,1.8819,166600000.0
2005-01-27 00:00:00,1.88203,1.88234,1.88193,1.88203,219700001.0
2005-01-27 00:05:00,1.88212,1.88245,1.88204,1.88209,326200001.0
2005-01-27 00:10:00,1.88217,1.8825,1.88185,1.88232,330900000.0
2005-01-27 00:15:00,1.8824,1.88289,1.8824,1.88259,272900000.0
2005-01-27 00:20:00,1.88277,1.88283,1.88237,1.88241,194300001.0
2005-01-27 00:25:00,1.88261,1.88293,1.88182,1.88182,248000002.0
2005-01-27 00:30:00,1.88218,1.88258,1.88176,1.88193,184499999.0
2005-01-27 00:35:00,1.88177,1.88177,1.88145,1.88173,224399999.0
2005-01-27 00:40:00,1.88167,1.88195,1.88151,1.88194,404499999.0
2005-01-27 00:45:00,1.88194,1.88222,1.88161,1.88161,328399996.0
2005-01-27 00:50:00,1.88175,1.88204,1.88133,1.88144,291499999.0
2005-01-27 00:55:00,1.88142,1.88184,1.88134,1.8817,208600000.0
2005-01-27 01:00:00,1.88161,1.88162,1.88142,1.88148,218299999.0
2005-01-27 01:05:00,1.88163,1.88164,1.88143,1.88155,380100000.0
2005-01-27 01:10:00,1.88155,1.88161,1.88147,1.88155,176550000.0
2005-01-27 01:15:00,1.88155,1.88177,1.88152,1.88154,251800001.0
2005-01-27 01:20:00,1.88152,1.88169,1.88137,1.88169,124099999.0
2005-01-27 01:25:00,1.88152,1.88178,1.8814,1.8816,259499999.0
2005-01-27 01:30:00,1.88169,1.88183,1.88144,1.88167,406100000.0
2005-01-27 01:35:00,1.8816,1.88211,1.8816,1.88211,218700001.0
2005-01-27 01:40:00,1.88208,1.88215,1.88197,1.8821,156300001.0
2005-01-27 01:45:00,1.88228,1.88238,1.88207,1.8822,403600000.0
2005-01-27 01:50:00,1.88205,1.88205,1.88148,1.88157,248549998.0
2005-01-27 01:55:00,1.8814,1.8814,1.88093,1.88127,232399999.0
2005-01-27 02:00:00,1.88142,1.88162,1.88127,1.88157,321699999.0
2005-01-27 02:05:00,1.88137,1.88137,1.88068,1.8811,308600000.0
2005-01-27 02:10:00,1.88113,1.88151,1.88105,1.88151,257000002.0
2005-01-27 02:15:00,1.88147,1.88147,1.88088,1.8813,257700001.0
2005-01-27 02:20:00,1.88126,1.88126,1.88086,1.88094,297949999.0
2005-01-27 02:25:00,1.88087,1.88107,1.88045,1.88067,218099998.0
2005-01-27 02:30:00,1.88053,1.88095,1.88005,1.88088,276799997.0
2005-01-27 02:35:00,1.88087,1.88088,1.87943,1.87984,233799998.0
2005-01-27 02:40:00,1.88021,1.88043,1.87977,1.88016,311466993.0
2005-01-27 02:45:00,1.88013,1.88082,1.88013,1.88018,277499999.0
2005-01-27 02:50:00,1.88017,1.88036,1.88002,1.88008,274150001.0
2005-01-27 02:55:00,1.88007,1.88087,1.88007,1.88028,419300002.0
2005-01-27 03:00:00,1.88034,1.88053,1.88013,1.88037,244800001.0
2005-01-27 03:05:00,1.88031,1.88055,1.8802,1.88047,278500000.0
2005-01-27 03:10:00,1.88053,1.88071,1.88032,1.88047,210900000.0
2005-01-27 03:15:00,1.8808,1.8808,1.88037,1.8804,284900000.0
2005-01-27 03:20:00,1.88064,1.88085,1.8806,1.8806,102700000.0
2005-01-27 03:25:00,1.88044,1.8807,1.88033,1.88042,131600001.0
2005-01-27 03:30:00,1.8806,1.88071,1.8804,1.88067,161800000.0
2005-01-27 03:35:00,1.88075,1.88089,1.88042,1.88072,229200001.0
2005-01-27 03:40:00,1.88087,1.8809,1.88065,1.88078,188899999.0
2005-01-27 03:45:00,1.88088,1.88195,1.88078,1.88132,349799998.0
2005-01-27 03:50:00,1.88147,1.88192,1.88123,1.88177,387000002.0
2005-01-27 03:55:00,1.88178,1.88187,1.88129,1.88146,220799999.0
2005-01-27 04:00:00,1.8817,1.88179,1.88048,1.88114,347799998.0
2005-01-27 04:05:00,1.8812,1.88136,1.88093,1.88103,385800001.0
2005-01-27 04:10:00,1.88113,1.88152,1.88101,1.8813,401000002.0
2005-01-27 04:15:00,1.88147,1.88159,1.88122,1.88148,190599998.0
2005-01-27 04:20:00,1.88151,1.88165,1.88113,1.88113,267299994.0
2005-01-27 04:25:00,1.88117,1.88141,1.88107,1.88141,357399998.0
2005-01-27 04:30:00,1.88123,1.88143,1.88105,1.88131,276200002.0
2005-01-27 04:35:00,1.88121,1.8813,1.88097,1.88119,386599994.0
2005-01-27 04:40:00,1.8813,1.88156,1.88122,1.88152,211399999.0
2005-01-27 04:45:00,1.88156,1.88174,1.88149,1.88162,156999999.0
2005-01-27 04:50:00,1.88163,1.88169,1.88148,1.88163,167100000.0
2005-01-27 04:55:00,1.88152,1.88205,1.88152,1.88194,260100002.0
2005-01-27 05:00:00,1.88207,1.88217,1.88164,1.88184,243800000.0
2005-01-27 05:05:00,1.88191,1.88209,1.88181,1.88181,173900002.0
2005-01-27 05:10:00,1.88188,1.88205,1.88118,1.88158,371599997.0
2005-01-27 05:15:00,1.88186,1.88186,1.88133,1.88172,396100001.0
2005-01-27 05:20:00,1.88152,1.88164,1.88118,1.88152,230200000.0
2005-01-27 05:25:00,1.88144,1.882,1.88144,1.882,220900001.0
2005-01-27 05:30:00,1.882,1.88205,1.88155,1.88185,299399998.0
2005-01-27 05:35:00,1.8818,1.88208,1.88165,1.88169,157300001.0
2005-01-27 05:40:00,1.88183,1.88188,1.88164,1.88168,186300000.0
2005-01-27 05:45:00,1.88167,1.8821,1.88154,1.88166,247399998.0
2005-01-27 05:50:00,1.88162,1.88187,1.88155,1.88169,441099996.0
2005-01-27 05:55:00,1.88165,1.88207,1.88162,1.88207,370170000.0
2005-01-27 06:00:00,1.88212,1.8822,1.88195,1.88205,183399998.0
2005-01-27 06:05:00,1.88207,1.88225,1.8819,1.88223,411000000.0
2005-01-27 06:10:00,1.88218,1.88221,1.88173,1.88173,228699999.0
2005-01-27 06:15:00,1.8818,1.88195,1.88163,1.88173,260899998.0
2005-01-27 06:20:00,1.88179,1.88202,1.88165,1.88192,222199998.0
2005-01-27 06:25:00,1.88201,1.88214,1.8819,1.88201,254799999.0
2005-01-27 06:30:00,1.8819,1.88203,1.88185,1.88192,268500002.0
2005-01-27 06:35:00,1.8819,1.8822,1.88185,1.88198,263199995.0
2005-01-27 06:40:00,1.88199,1.88233,1.88191,1.88222,405100000.0
2005-01-27 06:45:00,1.88225,1.88269,1.8821,1.88248,256600000.0
2005-01-27 06:50:00,1.88248,1.88275,1.88232,1.88264,283400000.0
2005-01-27 06:55:00,1.88268,1.88268,1.88217,1.88217,243100002.0
2005-01-27 07:00:00,1.88226,1.88235,1.88201,1.8823,257700002.0
2005-01-27 07:05:00,1.88212,1.88244,1.88212,1.88224,238200001.0
2005-01-27 07:10:00,1.88233,1.88258,1.8821,1.88219,373300000.0
2005-01-27 07:15:00,1.88248,1.88263,1.88219,1.88242,264899999.0
2005-01-27 07:20:00,1.8824,1.88275,1.88238,1.8827,229800000.0
2005-01-27 07:25:00,1.88282,1.88309,1.88253,1.88298,346100001.0
2005-01-27 07:30:00,1.8831,1.88408,1.8831,1.88348,285400001.0
2005-01-27 07:35:00,1.88369,1.88369,1.88334,1.8835,282399999.0
2005-01-27 07:40:00,1.88351,1.88369,1.88347,1.88357,275300002.0
2005-01-27 07:45:00,1.8835,1.88369,1.88284,1.88293,184800000.0
2005-01-27 07:50:00,1.8829,1.883,1.88243,1.88254,122400000.0
2005-01-27 07:55:00,1.88273,1.88293,1.88253,1.8826,208999998.0
2005-01-27 08:00:00,1.88253,1.88261,1.88212,1.88247,270600001.0
2005-01-27 08:05:00,1.88245,1.88306,1.8823,1.88306,331300000.0
2005-01-27 08:10:00,1.88299,1.88353,1.8826,1.88335,367400000.0
2005-01-27 08:15:00,1.88335,1.88335,1.88222,1.88287,332099996.0
2005-01-27 08:20:00,1.883,1.88328,1.88236,1.88279,387750004.0
2005-01-27 08:25:00,1.88283,1.88341,1.88248,1.8826,297200001.0
2005-01-27 08:30:00,1.88267,1.88267,1.88214,1.88245,213900000.0
2005-01-27 08:35:00,1.88247,1.88251,1.88195,1.88198,271500001.0
2005-01-27 08:40:00,1.88208,1.88225,1.88114,1.88118,370000001.0
2005-01-27 08:45:00,1.88109,1.88132,1.88059,1.88091,314600000.0
2005-01-27 08:50:00,1.88095,1.88097,1.8803,1.88035,379399999.0
2005-01-27 08:55:00,1.88047,1.88342,1.88035,1.88342,319500002.0
2005-01-27 09:00:00,1.8827,1.88396,1.88232,1.8838,370700000.0
2005-01-27 09:05:00,1.88384,1.88406,1.88318,1.88357,403099999.0
2005-01-27 09:10:00,1.88368,1.88398,1.88335,1.88365,248300001.0
2005-01-27 09:15:00,1.88322,1.88397,1.8828,1.88392,236400000.0
2005-01-27 09:20:00,1.88378,1.88398,1.8832,1.88345,289400001.0
2005-01-27 09:25:00,1.88349,1.88357,1.88297,1.8831,249600000.0
2005-01-27 09:30:00,1.88312,1.88345,1.8831,1.8832,279900000.0
2005-01-27 09:35:00,1.88328,1.88396,1.88328,1.88349,360599999.0
2005-01-27 09:40:00,1.88347,1.88385,1.88332,1.88385,253099998.0
2005-01-27 09:45:00,1.88389,1.885,1.88379,1.88455,401400002.0
2005-01-27 09:50:00,1.88488,1.88608,1.8848,1.88553,393599997.0
2005-01-27 09:55:00,1.88593,1.8865,1.88536,1.88558,295999998.0
2005-01-27 10:00:00,1.88564,1.8857,1.8848,1.8848,318599997.0
2005-01-27 10:05:00,1.88482,1.88532,1.88462,1.88528,304399998.0
2005-01-27 10:10:00,1.88535,1.88559,1.88465,1.88517,270400001.0
2005-01-27 10:15:00,1.88485,1.88494,1.88347,1.88349,284900004.0
2005-01-27 10:20:00,1.88346,1.88433,1.88306,1.88306,410799996.0
2005-01-27 10:25:00,1.88288,1.88372,1.88261,1.88306,324800001.0
2005-01-27 10:30:00,1.8831,1.88312,1.88176,1.8818,298799999.0
2005-01-27 10:35:00,1.88198,1.8829,1.88148,1.88148,356199997.0
2005-01-27 10:40:00,1.88135,1.88175,1.8806,1.88105,263199999.0
2005-01-27 10:45:00,1.8812,1.88202,1.88111,1.88182,407850000.0
2005-01-27 10:50:00,1.88186,1.88218,1.88117,1.88202,239499999.0
2005-01-27 10:55:00,1.88199,1.88199,1.88135,1.88164,375399999.0
2005-01-27 11:00:00,1.8815,1.8815,1.88091,1.88124,375399996.0
2005-01-27 11:05:00,1.88132,1.88147,1.88116,1.8812,358099996.0
2005-01-27 11:10:00,1.88099,1.88168,1.88026,1.88136,387399998.0
2005-01-27 11:15:00,1.88151,1.88296,1.8813,1.8827,322600001.0
2005-01-27 11:20:00,1.88283,1.88345,1.88283,1.88324,340499998.0
2005-01-27 11:25:00,1.88312,1.88403,1.88281,1.8837,291000000.0
2005-01-27 11:30:00,1.88372,1.8843,1.88313,1.88426,427149999.0
2005-01-27 11:35:00,1.88434,1.8846,1.88384,1.88392,186200000.0
2005-01-27 11:40:00,1.88421,1.88429,1.88312,1.88328,298599999.0
2005-01-27 11:45:00,1.88343,1.88406,1.88332,1.88406,400150001.0
2005-01-27 11:50:00,1.8841,1.88417,1.88358,1.88384,380400008.0
2005-01-27 11:55:00,1.88383,1.88454,1.88359,1.88454,358600002.0
2005-01-27 12:00:00,1.88437,1.88485,1.88372,1.88404,418750002.0
2005-01-27 12:05:00,1.8843,1.8843,1.8827,1.88324,333400002.0
2005-01-27 12:10:00,1.88331,1.88331,1.88202,1.88202,225200001.0
2005-01-27 12:15:00,1.88212,1.88239,1.88173,1.8823,363799999.0
2005-01-27 12:20:00,1.88225,1.88245,1.88182,1.88204,296199998.0
2005-01-27 12:25:00,1.88225,1.88228,1.88144,1.88182,279400000.0
2005-01-27 12:30:00,1.882,1.8823,1.88187,1.88204,414700005.0
2005-01-27 12:35:00,1.8821,1.88213,1.88092,1.88132,372899997.0
2005-01-27 12:40:00,1.88153,1.88174,1.87982,1.88033,374999997.0
2005-01-27 12:45:00,1.8808,1.88088,1.8804,1.88051,250799998.0
2005-01-27 12:50:00,1.88073,1.88096,1.88008,1.88014,388500000.0
2005-01-27 12:55:00,1.88015,1.88092,1.87993,1.88077,415300001.0
2005-01-27 13:00:00,1.88062,1.88106,1.88035,1.88046,385999996.0
2005-01-27 13:05:00,1.88053,1.88238,1.8805,1.88237,302599999.0
2005-01-27 13:10:00,1.88227,1.88248,1.88183,1.88193,336899996.0
2005-01-27 13:15:00,1.88207,1.88207,1.88147,1.88152,314199998.0
2005-01-27 13:20:00,1.88156,1.88175,1.88093,1.8814,266150000.0
2005-01-27 13:25:00,1.88144,1.88174,1.88099,1.88099,335999998.0
2005-01-27 13:30:00,1.8811,1.88219,1.88108,1.88178,374500003.0
2005-01-27 13:35:00,1.88196,1.88216,1.88099,1.88111,467499995.0
2005-01-27 13:40:00,1.88123,1.88185,1.88115,1.8815,345100000.0
2005-01-27 13:45:00,1.88163,1.882,1.88141,1.88176,302099998.0
2005-01-27 13:50:00,1.88194,1.88199,1.88163,1.88175,393899998.0
2005-01-27 13:55:00,1.88184,1.88317,1.88168,1.8831,319399997.0
2005-01-27 14:00:00,1.88308,1.884,1.88267,1.88342,275700001.0
2005-01-27 14:05:00,1.88345,1.88384,1.88336,1.88349,314000005.0
2005-01-27 14:10:00,1.8834,1.88354,1.88273,1.88293,289350000.0
2005-01-27 14:15:00,1.88292,1.88403,1.88263,1.88274,373500001.0
2005-01-27 14:20:00,1.88287,1.88305,1.88216,1.88218,390200001.0
2005-01-27 14:25:00,1.88233,1.88259,1.88191,1.88195,309199997.0
2005-01-27 14:30:00,1.88207,1.88233,1.88156,1.88222,402999995.0
2005-01-27 14:35:00,1.8822,1.88309,1.88218,1.88282,319100000.0
2005-01-27 14:40:00,1.88268,1.88296,1.88249,1.8827,309800002.0
2005-01-27 14:45:00,1.883,1.88321,1.8823,1.8823,382999995.0
2005-01-27 14:50:00,1.8824,1.88297,1.8824,1.88254,312649996.0
2005-01-27 14:55:00,1.88248,1.88324,1.88246,1.88294,468800001.0
2005-01-27 15:00:00,1.8829,1.8832,1.88281,1.88281,291100001.0
2005-01-27 15:05:00,1.88288,1.88288,1.88224,1.88236,376600000.0
2005-01-27 15:10:00,1.88234,1.88271,1.88215,1.88254,347300003.0
2005-01-27 15:15:00,1.88257,1.88268,1.88192,1.88192,388900001.0
2005-01-27 15:20:00,1.88191,1.88247,1.88172,1.88243,339700000.0
2005-01-27 15:25:00,1.8825,1.88251,1.88087,1.88106,385150001.0
2005-01-27 15:30:00,1.8821,1.88219,1.88006,1.8813,470200004.0
2005-01-27 15:35:00,1.88173,1.88286,1.8816,1.88249,362600000.0
2005-01-27 15:40:00,1.88258,1.88302,1.8825,1.88287,261499999.0
2005-01-27 15:45:00,1.88307,1.88349,1.8829,1.8831,423599997.0
2005-01-27 15:50:00,1.88308,1.88336,1.88206,1.88206,396950002.0
2005-01-27 15:55:00,1.88232,1.88249,1.88149,1.88234,330900001.0
2005-01-27 16:00:00,1.8825,1.88289,1.88194,1.88233,414400002.0
2005-01-27 16:05:00,1.88243,1.88301,1.88208,1.88242,300500001.0
2005-01-27 16:10:00,1.88237,1.88243,1.88175,1.88215,376500000.0
2005-01-27 16:15:00,1.8823,1.88327,1.88218,1.88315,281999999.0
2005-01-27 16:20:00,1.88312,1.8832,1.88246,1.88291,263299997.0
2005-01-27 16:25:00,1.88296,1.883,1.88231,1.88271,253800000.0
2005-01-27 16:30:00,1.88282,1.88352,1.88282,1.88305,277199999.0
2005-01-27 16:35:00,1.8831,1.88317,1.88248,1.88282,355446992.0
2005-01-27 16:40:00,1.88285,1.88292,1.88247,1.88264,293100001.0
2005-01-27 16:45:00,1.88269,1.88269,1.88186,1.88187,275700003.0
2005-01-27 16:50:00,1.88198,1.88238,1.88153,1.88203,368599998.0
2005-01-27 16:55:00,1.8821,1.8825,1.88185,1.8825,357699999.0
2005-01-27 17:00:00,1.8827,1.88345,1.88262,1.88321,443200002.0
2005-01-27 17:05:00,1.88327,1.88395,1.88308,1.88395,376800005.0
2005-01-27 17:10:00,1.88416,1.88453,1.88355,1.8842,454400000.0
2005-01-27 17:15:00,1.88426,1.88503,1.88375,1.88406,366000000.0
2005-01-27 17:20:00,1.88435,1.88645,1.8843,1.88588,319599998.0
2005-01-27 17:25:00,1.88615,1.88638,1.88527,1.8857,261299998.0
2005-01-27 17:30:00,1.88562,1.8864,1.88536,1.88625,413699995.0
2005-01-27 17:35:00,1.88642,1.88644,1.88573,1.88589,397900000.0
2005-01-27 17:40:00,1.88616,1.88682,1.88612,1.88678,373299996.0
2005-01-27 17:45:00,1.8869,1.88756,1.8869,1.88698,380300000.0
2005-01-27 17:50:00,1.88683,1.88728,1.88662,1.88674,395699997.0
2005-01-27 17:55:00,1.8865,1.88659,1.88586,1.88611,292800000.0
2005-01-27 18:00:00,1.88633,1.88633,1.88507,1.88507,4305900001.0
2005-01-27 18:05:00,1.88512,1.88512,1.88431,1.88445,4961800000.0
2005-01-27 18:10:00,1.88452,1.88555,1.88442,1.88539,3288546990.0
2005-01-27 18:15:00,1.88561,1.88561,1.8848,1.8852,3430069998.0
2005-01-27 18:20:00,1.88533,1.88605,1.88525,1.88573,3503399994.0
2005-01-27 18:25:00,1.88577,1.88741,1.88556,1.88715,3371750003.0
2005-01-27 18:30:00,1.88734,1.8875,1.88607,1.88624,2790400000.0
2005-01-27 18:35:00,1.88638,1.88681,1.88565,1.88575,1023446992.0
2005-01-27 18:40:00,1.8857,1.88573,1.88474,1.88479,1493699994.0
2005-01-27 18:45:00,1.8849,1.88554,1.88469,1.88542,1042299996.0
2005-01-27 18:50:00,1.88556,1.88615,1.88537,1.88591,1996199999.0
2005-01-27 18:55:00,1.88607,1.88614,1.88533,1.88565,2532300001.0
2005-01-27 19:00:00,1.88581,1.88691,1.88573,1.88691,1485899999.0
2005-01-27 19:05:00,1.88675,1.88682,1.88593,1.88616,2150150007.0
2005-01-27 19:10:00,1.88611,1.88636,1.88564,1.88617,1346100002.0
2005-01-27 19:15:00,1.88638,1.88655,1.88597,1.88604,1190900000.0
2005-01-27 19:20:00,1.88608,1.88615,1.88545,1.88568,1550800008.0
2005-01-27 19:25:00,1.88587,1.88634,1.8856,1.88565,1617800005.0
2005-01-27 19:30:00,1.88559,1.88622,1.88543,1.88601,1831200003.0
2005-01-27 19:35:00,1.88639,1.88653,1.88586,1.88593,1428599996.0
2005-01-27 19:40:00,1.88616,1.88726,1.88612,1.88692,1558469995.0
2005-01-27 19:45:00,1.88701,1.88701,1.88595,1.88628,1057799997.0
2005-01-27 19:50:00,1.88643,1.88643,1.88602,1.8862,1180799994.0
2005-01-27 19:55:00,1.88633,1.88684,1.88612,1.88637,1355149997.0
2005-01-27 20:00:00,1.88635,1.88638,1.88592,1.88625,696400001.0
2005-01-27 20:05:00,1.88628,1.88669,1.88628,1.8865,983000002.0
2005-01-27 20:10:00,1.88649,1.88716,1.88637,1.88693,964000000.0
2005-01-27 20:15:00,1.88682,1.88729,1.88642,1.88698,1047199995.0
2005-01-27 20:20:00,1.88704,1.88713,1.88651,1.88713,1187400002.0
2005-01-27 20:25:00,1.88712,1.88747,1.88692,1.8872,1878149995.0
2005-01-27 20:30:00,1.88751,1.88806,1.88732,1.8877,2706249991.0
2005-01-27 20:35:00,1.8877,1.88832,1.88716,1.8881,753799995.0
2005-01-27 20:40:00,1.88822,1.88898,1.88806,1.88866,1024100000.0
2005-01-27 20:45:00,1.8887,1.88886,1.88825,1.88866,882700000.0
2005-01-27 20:50:00,1.88858,1.88875,1.88838,1.88838,2113869994.0
2005-01-27 20:55:00,1.88855,1.88873,1.88823,1.88852,2113399995.0
2005-01-27 21:00:00,1.88848,1.88851,1.88819,1.8884,1398800001.0
2005-01-27 21:05:00,1.88824,1.88871,1.8882,1.88833,723549999.0
2005-01-27 21:10:00,1.88832,1.88868,1.8882,1.88838,874899994.0
2005-01-27 21:15:00,1.88843,1.88856,1.88827,1.88847,761599999.0
2005-01-27 21:20:00,1.8884,1.8884,1.88761,1.88762,905899997.0
2005-01-27 21:25:00,1.88768,1.88851,1.8874,1.88829,618599999.0
2005-01-27 21:30:00,1.88822,1.88843,1.88773,1.88777,806149996.0
2005-01-27 21:35:00,1.88782,1.88816,1.88775,1.88804,675300001.0
2005-01-27 21:40:00,1.88812,1.88839,1.88791,1.88813,726300001.0
2005-01-27 21:45:00,1.88829,1.88873,1.88823,1.8883,568200001.0
2005-01-27 21:50:00,1.88824,1.88842,1.88754,1.88754,503900004.0
2005-01-27 21:55:00,1.88767,1.88848,1.88763,1.88787,863699997.0
2005-01-27 22:00:00,1.88833,1.88833,1.88725,1.88747,892499997.0
2005-01-27 22:05:00,1.88753,1.88753,1.88697,1.88738,390999999.0
2005-01-27 22:10:00,1.88717,1.88762,1.88704,1.88762,410899997.0
2005-01-27 22:15:00,1.88767,1.88769,1.88716,1.88758,782600001.0
2005-01-27 22:20:00,1.88753,1.88753,1.88707,1.88718,511599997.0
2005-01-27 22:25:00,1.88721,1.88757,1.88721,1.88738,510900000.0
2005-01-27 22:30:00,1.8874,1.88749,1.8871,1.88728,631700000.0
2005-01-27 22:35:00,1.88733,1.88747,1.88722,1.88729,288200000.0
2005-01-27 22:40:00,1.88737,1.8875,1.88717,1.88741,491700000.0
2005-01-27 22:45:00,1.88753,1.88765,1.88743,1.88759,325849997.0
2005-01-27 22:50:00,1.88751,1.88772,1.88724,1.88725,321699999.0
2005-01-27 22:55:00,1.8873,1.88765,1.8872,1.88733,346300001.0
2005-01-27 23:00:00,1.88726,1.88744,1.88703,1.88734,311500003.0
2005-01-27 23:05:00,1.8873,1.88733,1.88701,1.88701,167799999.0
2005-01-27 23:10:00,1.88702,1.88715,1.88691,1.88715,375200001.0
2005-01-27 23:15:00,1.88708,1.88766,1.88705,1.88736,399800001.0
2005-01-27 23:20:00,1.88744,1.88749,1.88727,1.88741,236099999.0
2005-01-27 23:25:00,1.88739,1.88768,1.88733,1.88752,177599997.0
2005-01-27 23:30:00,1.8875,1.88792,1.8875,1.88781,232500002.0
2005-01-27 23:35:00,1.88782,1.88795,1.88748,1.88783,236100000.0
2005-01-27 23:40:00,1.88773,1.88786,1.88747,1.8877,202900000.0
2005-01-27 23:45:00,1.88773,1.88845,1.88751,1.88845,377599997.0
2005-01-27 23:50:00,1.88843,1.88979,1.88814,1.88939,321100000.0
2005-01-27 23:55:00,1.88933,1.88949,1.88907,1.88912,173699999.0
2005-01-28 00:00:00,1.88919,1.88951,1.88889,1.88951,319500001.0
2005-01-28 00:05:00,1.88965,1.88993,1.88889,1.88938,510000000.0
2005-01-28 00:10:00,1.88955,1.89056,1.88947,1.89044,335699998.0
2005-01-28 00:15:00,1.88938,1.89098,1.88938,1.89076,372000000.0
2005-01-28 00:20:00,1.89095,1.89247,1.89095,1.89102,355899998.0
2005-01-28 00:25:00,1.89135,1.89135,1.89015,1.89035,395400001.0
2005-01-28 00:30:00,1.89057,1.89065,1.88937,1.88937,156800001.0
2005-01-28 00:35:00,1.88862,1.88931,1.8878,1.88921,274800003.0
2005-01-28 00:40:00,1.88932,1.88947,1.88826,1.88844,216399998.0
2005-01-28 00:45:00,1.88848,1.88965,1.88848,1.88955,334300000.0
2005-01-28 00:50:00,1.88927,1.88927,1.88847,1.88905,266300000.0
2005-01-28 00:55:00,1.88914,1.88923,1.88888,1.88902,368300000.0
2005-01-28 01:00:00,1.8891,1.88981,1.88868,1.88941,343899997.0
2005-01-28 01:05:00,1.8896,1.89027,1.88946,1.8901,387699997.0
2005-01-28 01:10:00,1.89013,1.89063,1.89009,1.89048,352800002.0
2005-01-28 01:15:00,1.89002,1.89034,1.8891,1.8894,259099999.0
2005-01-28 01:20:00,1.88947,1.89009,1.88936,1.89003,338999998.0
2005-01-28 01:25:00,1.89006,1.89057,1.88913,1.88955,339399996.0
2005-01-28 01:30:00,1.88954,1.89058,1.88934,1.89041,331300002.0
2005-01-28 01:35:00,1.89052,1.89141,1.89049,1.8913,266799996.0
2005-01-28 01:40:00,1.89124,1.89131,1.89101,1.89108,316300001.0
2005-01-28 01:45:00,1.89106,1.89111,1.89083,1.89095,280900000.0
2005-01-28 01:50:00,1.89102,1.89102,1.89064,1.89064,403100000.0
2005-01-28 01:55:00,1.89025,1.89026,1.8892,1.89019,293399998.0
2005-01-28 02:00:00,1.89035,1.8904,1.88947,1.89003,253800000.0
2005-01-28 02:05:00,1.8901,1.89017,1.88926,1.88926,205199997.0
2005-01-28 02:10:00,1.8897,1.8897,1.88928,1.88953,312500001.0
2005-01-28 02:15:00,1.8895,1.89052,1.8893,1.89038,327200002.0
2005-01-28 02:20:00,1.89039,1.89052,1.88956,1.88973,406400000.0
2005-01-28 02:25:00,1.88966,1.88988,1.88588,1.88841,414300007.0
2005-01-28 02:30:00,1.88847,1.88923,1.88837,1.88878,323299995.0
2005-01-28 02:35:00,1.88876,1.88877,1.88803,1.8882,229000003.0
2005-01-28 02:40:00,1.88822,1.8886,1.88799,1.88845,322899997.0
2005-01-28 02:45:00,1.88857,1.88893,1.88842,1.88874,397900001.0
2005-01-28 02:50:00,1.88856,1.88856,1.88792,1.88797,335399996.0
2005-01-28 02:55:00,1.88788,1.88797,1.88662,1.88747,327199998.0
2005-01-28 03:00:00,1.88777,1.88864,1.88768,1.88864,291600003.0
2005-01-28 03:05:00,1.8887,1.88935,1.88862,1.88877,370300002.0
2005-01-28 03:10:00,1.8887,1.88891,1.88845,1.88862,201600000.0
2005-01-28 03:15:00,1.88871,1.88903,1.88841,1.88841,216000002.0
2005-01-28 03:20:00,1.88842,1.88855,1.88832,1.88849,140200001.0
2005-01-28 03:25:00,1.88846,1.88859,1.88833,1.8884,162699999.0
2005-01-28 03:30:00,1.88845,1.88845,1.88822,1.88822,145100000.0
2005-01-28 03:35:00,1.88815,1.88815,1.88757,1.88762,200799998.0
2005-01-28 03:40:00,1.88753,1.88814,1.88707,1.88814,280200002.0
2005-01-28 03:45:00,1.8882,1.88828,1.88786,1.88813,286800000.0
2005-01-28 03:50:00,1.88806,1.88811,1.8877,1.8877,251400001.0
2005-01-28 03:55:00,1.88772,1.88782,1.88626,1.88674,240749997.0
2005-01-28 04:00:00,1.88678,1.88758,1.88633,1.88758,262899999.0
2005-01-28 04:05:00,1.88764,1.88772,1.88653,1.88708,311099997.0
2005-01-28 04:10:00,1.88694,1.88705,1.88643,1.88681,226600001.0
2005-01-28 04:15:00,1.88695,1.88704,1.88645,1.88665,285700003.0
2005-01-28 04:20:00,1.88658,1.88731,1.88657,1.88727,392199997.0
2005-01-28 04:25:00,1.88738,1.88756,1.8867,1.88692,416699997.0
2005-01-28 04:30:00,1.88702,1.88748,1.88669,1.88706,386800000.0
2005-01-28 04:35:00,1.88695,1.88725,1.88695,1.8872,256400000.0
2005-01-28 04:40:00,1.88757,1.8876,1.88706,1.88743,291000001.0
2005-01-28 04:45:00,1.88757,1.88757,1.8867,1.88723,196700001.0
2005-01-28 04:50:00,1.88729,1.88747,1.88697,1.88731,308300000.0
2005-01-28 04:55:00,1.88737,1.88743,1.88724,1.88733,112000000.0
2005-01-28 05:00:00,1.88737,1.88746,1.88715,1.8874,266800002.0
2005-01-28 05:05:00,1.88726,1.88753,1.8869,1.8873,210800000.0
2005-01-28 05:10:00,1.88737,1.88758,1.88734,1.8875,395599998.0
2005-01-28 05:15:00,1.88758,1.88791,1.8875,1.88775,291400000.0
2005-01-28 05:20:00,1.88772,1.88793,1.88734,1.88754,300799998.0
2005-01-28 05:25:00,1.88749,1.88778,1.88744,1.88744,331700003.0
2005-01-28 05:30:00,1.88737,1.88754,1.88719,1.88747,334500004.0
2005-01-28 05:35:00,1.88725,1.88725,1.88682,1.88695,307399996.0
2005-01-28 05:40:00,1.8871,1.88721,1.8869,1.88697,253699997.0
2005-01-28 05:45:00,1.88678,1.88703,1.88675,1.887,256000001.0
2005-01-28 05:50:00,1.88707,1.88718,1.88673,1.88686,256700002.0
2005-01-28 05:55:00,1.88682,1.88695,1.88679,1.88689,233099999.0
2005-01-28 06:00:00,1.88698,1.88724,1.8869,1.88712,267800000.0
2005-01-28 06:05:00,1.887,1.88716,1.8869,1.88692,184099999.0
2005-01-28 06:10:00,1.88705,1.88715,1.88679,1.88686,336400001.0
2005-01-28 06:15:00,1.88693,1.88702,1.88677,1.88689,334699999.0
2005-01-28 06:20:00,1.88684,1.88705,1.88676,1.88689,562569999.0
2005-01-28 06:25:00,1.88695,1.88695,1.88671,1.88683,185199999.0
2005-01-28 06:30:00,1.88679,1.88679,1.88617,1.88617,335400003.0
2005-01-28 06:35:00,1.88619,1.88638,1.88594,1.88599,206400002.0
2005-01-28 06:40:00,1.88599,1.88605,1.88565,1.88565,181000001.0
2005-01-28 06:45:00,1.88567,1.88593,1.8855,1.8858,421800004.0
2005-01-28 06:50:00,1.88581,1.88582,1.88538,1.88549,186370000.0
2005-01-28 06:55:00,1.88557,1.88572,1.88538,1.88548,232499999.0
2005-01-28 07:00:00,1.88572,1.88582,1.88558,1.88576,202799999.0
2005-01-28 07:05:00,1.88593,1.88611,1.8857,1.8858,240599998.0
2005-01-28 07:10:00,1.88592,1.88626,1.88574,1.886,320750000.0
2005-01-28 07:15:00,1.88605,1.88605,1.8855,1.8855,265600000.0
2005-01-28 07:20:00,1.8855,1.88568,1.88524,1.88524,241799999.0
2005-01-28 07:25:00,1.88527,1.88527,1.88445,1.88445,369299997.0
2005-01-28 07:30:00,1.88433,1.88528,1.88428,1.88514,380400001.0
2005-01-28 07:35:00,1.8852,1.88549,1.88517,1.88524,301600001.0
2005-01-28 07:40:00,1.88528,1.88531,1.88486,1.8853,260699998.0
2005-01-28 07:45:00,1.88522,1.88524,1.88504,1.88513,241199999.0
2005-01-28 07:50:00,1.88506,1.88554,1.88495,1.88545,315800000.0
2005-01-28 07:55:00,1.88545,1.88594,1.88545,1.88588,229500002.0
2005-01-28 08:00:00,1.88587,1.88611,1.88557,1.88611,247300001.0
2005-01-28 08:05:00,1.88612,1.88641,1.8854,1.88636,246500001.0
2005-01-28 08:10:00,1.88639,1.88652,1.88597,1.88628,387999999.0
2005-01-28 08:15:00,1.88635,1.88665,1.8862,1.88653,202100001.0
2005-01-28 08:20:00,1.88653,1.88653,1.88616,1.88634,265500001.0
2005-01-28 08:25:00,1.88627,1.88653,1.88627,1.88642,346999998.0
2005-01-28 08:30:00,1.88637,1.88666,1.88616,1.88661,304499997.0
2005-01-28 08:35:00,1.88668,1.88708,1.88663,1.88669,336799997.0
2005-01-28 08:40:00,1.88659,1.88696,1.88625,1.88675,349499999.0
2005-01-28 08:45:00,1.88693,1.88693,1.88616,1.88632,267799997.0
2005-01-28 08:50:00,1.88625,1.88743,1.88617,1.88743,364400001.0
2005-01-28 08:55:00,1.88727,1.88732,1.88676,1.88703,205299998.0
2005-01-28 09:00:00,1.88688,1.88755,1.88675,1.88745,292300001.0
2005-01-28 09:05:00,1.88764,1.88775,1.88696,1.88709,372000000.0
2005-01-28 09:10:00,1.88715,1.88725,1.88595,1.88638,292300001.0
2005-01-28 09:15:00,1.88613,1.88648,1.8853,1.88598,278799998.0
2005-01-28 09:20:00,1.88605,1.88657,1.88605,1.88635,401800003.0
2005-01-28 09:25:00,1.88631,1.88696,1.88607,1.88655,364599998.0
2005-01-28 09:30:00,1.88663,1.88797,1.88611,1.88795,369300002.0
2005-01-28 09:35:00,1.888,1.88959,1.8879,1.8884,261699999.0
2005-01-28 09:40:00,1.88847,1.88876,1.88721,1.88756,277400001.0
2005-01-28 09:45:00,1.88772,1.88828,1.8877,1.88816,334999997.0
2005-01-28 09:50:00,1.88822,1.88822,1.8871,1.88739,305700002.0
2005-01-28 09:55:00,1.88726,1.88777,1.88674,1.88743,495900005.0
2005-01-28 10:00:00,1.88745,1.8877,1.88722,1.88754,286599999.0
2005-01-28 10:05:00,1.88774,1.88785,1.88704,1.88723,263200000.0
2005-01-28 10:10:00,1.88705,1.8873,1.88646,1.88655,315700002.0
2005-01-28 10:15:00,1.8864,1.88675,1.88576,1.88614,383299998.0
2005-01-28 10:20:00,1.88617,1.88621,1.88571,1.88616,394199999.0
2005-01-28 10:25:00,1.88611,1.88645,1.88554,1.88555,301200001.0
2005-01-28 10:30:00,1.88548,1.88565,1.88491,1.88502,215700000.0
2005-01-28 10:35:00,1.88502,1.88625,1.88502,1.88616,290599999.0
2005-01-28 10:40:00,1.88628,1.88701,1.88625,1.8868,375200001.0
2005-01-28 10:45:00,1.88702,1.88703,1.88639,1.88642,195899998.0
2005-01-28 10:50:00,1.88659,1.88714,1.88652,1.88674,357500000.0
2005-01-28 10:55:00,1.8868,1.88705,1.88557,1.88557,443400001.0
2005-01-28 11:00:00,1.8859,1.88745,1.88575,1.8871,460300005.0
2005-01-28 11:05:00,1.88738,1.88738,1.88705,1.88713,361500003.0
2005-01-28 11:10:00,1.8872,1.88722,1.88681,1.88689,315600003.0
2005-01-28 11:15:00,1.88677,1.88689,1.88656,1.88666,242499998.0
2005-01-28 11:20:00,1.8866,1.8866,1.88607,1.88639,355500002.0
2005-01-28 11:25:00,1.88634,1.88644,1.88577,1.88589,423099996.0
2005-01-28 11:30:00,1.88602,1.88639,1.88594,1.88603,376899999.0
2005-01-28 11:35:00,1.88602,1.88611,1.88518,1.88518,279500000.0
2005-01-28 11:40:00,1.88514,1.88528,1.88435,1.88484,383800001.0
2005-01-28 11:45:00,1.88515,1.8852,1.88482,1.885,423649997.0
2005-01-28 11:50:00,1.88497,1.88532,1.88488,1.88506,388900002.0
2005-01-28 11:55:00,1.88537,1.88551,1.88519,1.88535,263699999.0
2005-01-28 12:00:00,1.88539,1.88547,1.88509,1.88509,348200000.0
2005-01-28 12:05:00,1.8852,1.88571,1.885,1.88547,313300000.0
2005-01-28 12:10:00,1.88553,1.88605,1.88544,1.88583,211000000.0
2005-01-28 12:15:00,1.8859,1.88596,1.88557,1.88565,292400001.0
2005-01-28 12:20:00,1.8858,1.88607,1.88547,1.8855,294299997.0
2005-01-28 12:25:00,1.88563,1.88587,1.88546,1.8857,378899998.0
2005-01-28 12:30:00,1.8859,1.88636,1.88487,1.8862,389500002.0
2005-01-28 12:35:00,1.8863,1.88679,1.88604,1.88679,215000000.0
2005-01-28 12:40:00,1.88682,1.88749,1.88673,1.8874,331000000.0
2005-01-28 12:45:00,1.88759,1.88778,1.88666,1.88666,309600004.0
2005-01-28 12:50:00,1.88685,1.88701,1.8866,1.8869,403300001.0
2005-01-28 12:55:00,1.88685,1.88795,1.88645,1.88732,326599998.0
2005-01-28 13:00:00,1.88733,1.88749,1.88597,1.88615,480500002.0
2005-01-28 13:05:00,1.88611,1.88615,1.88494,1.88514,261346994.0
2005-01-28 13:10:00,1.88505,1.88568,1.88505,1.88568,281700000.0
2005-01-28 13:15:00,1.88572,1.88572,1.88444,1.88444,326700001.0
2005-01-28 13:20:00,1.88412,1.88412,1.88292,1.8834,213300000.0
2005-01-28 13:25:00,1.88355,1.88355,1.88207,1.88207,342099999.0
2005-01-28 13:30:00,1.88205,1.88271,1.88166,1.88232,418600003.0
2005-01-28 13:35:00,1.88262,1.88274,1.88211,1.88253,368899998.0
2005-01-28 13:40:00,1.88272,1.8828,1.88208,1.88245,403300001.0
2005-01-28 13:45:00,1.88225,1.88285,1.88213,1.88275,465799998.0
2005-01-28 13:50:00,1.88268,1.88268,1.88139,1.88187,217000001.0
2005-01-28 13:55:00,1.88204,1.88248,1.88183,1.88239,318600001.0
2005-01-28 14:00:00,1.88259,1.88273,1.88239,1.88263,284800003.0
2005-01-28 14:05:00,1.88262,1.88276,1.88239,1.88249,283599998.0
2005-01-28 14:10:00,1.88258,1.88261,1.88231,1.88253,340599997.0
2005-01-28 14:15:00,1.88255,1.88288,1.88242,1.88285,329299997.0
2005-01-28 14:20:00,1.88294,1.8831,1.88272,1.88279,444800000.0
2005-01-28 14:25:00,1.88296,1.88299,1.88235,1.88282,387500001.0
2005-01-28 14:30:00,1.88294,1.88295,1.8813,1.88179,429500003.0
2005-01-28 14:35:00,1.88198,1.88216,1.88093,1.88154,448200000.0
2005-01-28 14:40:00,1.88152,1.88178,1.88126,1.8816,346900004.0
2005-01-28 14:45:00,1.88168,1.88206,1.88146,1.88171,324299998.0
2005-01-28 14:50:00,1.88182,1.88198,1.88145,1.88183,271800000.0
2005-01-28 14:55:00,1.88176,1.88203,1.8817,1.88192,388800000.0
2005-01-28 15:00:00,1.882,1.88307,1.88196,1.88296,339949998.0
2005-01-28 15:05:00,1.88283,1.88354,1.88283,1.88323,394999995.0
2005-01-28 15:10:00,1.88318,1.88324,1.88204,1.88212,223300001.0
2005-01-28 15:15:00,1.8816,1.88313,1.88103,1.88292,395649998.0
2005-01-28 15:20:00,1.88327,1.88339,1.8826,1.88268,352200001.0
2005-01-28 15:25:00,1.88287,1.88287,1.88148,1.88173,395299997.0
2005-01-28 15:30:00,1.88152,1.88559,1.88151,1.88501,444000001.0
2005-01-28 15:35:00,1.88564,1.88747,1.88542,1.88665,306399999.0
2005-01-28 15:40:00,1.88675,1.88769,1.88515,1.88747,305499997.0
2005-01-28 15:45:00,1.88774,1.88847,1.88715,1.88753,342400003.0
2005-01-28 15:50:00,1.8878,1.88873,1.88753,1.88753,355599998.0
2005-01-28 15:55:00,1.88776,1.88854,1.8876,1.88802,316500000.0
2005-01-28 16:00:00,1.88802,1.88802,1.88715,1.88728,405750000.0
2005-01-28 16:05:00,1.8872,1.8872,1.88651,1.88662,334899997.0
2005-01-28 16:10:00,1.88662,1.88675,1.88592,1.88592,361699999.0
2005-01-28 16:15:00,1.88566,1.88574,1.88508,1.88553,304569995.0
2005-01-28 16:20:00,1.8856,1.88654,1.88553,1.88648,318799996.0
2005-01-28 16:25:00,1.88647,1.88647,1.88485,1.88487,286500002.0
2005-01-28 16:30:00,1.88477,1.88532,1.88455,1.88478,304600000.0
2005-01-28 16:35:00,1.88475,1.88545,1.88459,1.88516,386199999.0
2005-01-28 16:40:00,1.88519,1.88558,1.88503,1.88507,341700000.0
2005-01-28 16:45:00,1.88519,1.88574,1.88504,1.88568,342899999.0
2005-01-28 16:50:00,1.88595,1.88606,1.88569,1.88576,303600002.0
2005-01-28 16:55:00,1.88578,1.88633,1.88559,1.8859,297870001.0
2005-01-28 17:00:00,1.88612,1.88647,1.88572,1.88603,415899999.0
2005-01-28 17:05:00,1.88623,1.88641,1.88472,1.88478,356700000.0
2005-01-28 17:10:00,1.88476,1.88476,1.8836,1.88378,359600001.0
2005-01-28 17:15:00,1.8838,1.88386,1.88167,1.88167,337000001.0
2005-01-28 17:20:00,1.88144,1.88144,1.87846,1.88045,259499999.0
2005-01-28 17:25:00,1.8809,1.88147,1.88071,1.88071,423200001.0
2005-01-28 17:30:00,1.88073,1.88104,1.87973,1.88001,301699997.0
2005-01-28 17:35:00,1.88023,1.88195,1.88022,1.88159,445799999.0
2005-01-28 17:40:00,1.88174,1.882,1.88147,1.88185,471100004.0
2005-01-28 17:45:00,1.88215,1.88257,1.88197,1.88243,343299998.0
2005-01-28 17:50:00,1.8827,1.88361,1.88263,1.88351,350200000.0
2005-01-28 17:55:00,1.88373,1.88383,1.88262,1.88262,310300002.0
2005-01-28 18:00:00,1.88268,1.88339,1.88252,1.88332,4075646988.0
2005-01-28 18:05:00,1.88344,1.8843,1.88302,1.88405,4892099998.0
2005-01-28 18:10:00,1.88406,1.88406,1.88294,1.88294,3615599995.0
2005-01-28 18:15:00,1.88308,1.88359,1.8829,1.8829,3184500002.0
2005-01-28 18:20:00,1.8829,1.88359,1.88286,1.88305,3480569994.0
2005-01-28 18:25:00,1.88313,1.88326,1.88238,1.88238,3120349987.0
2005-01-28 18:30:00,1.88253,1.88313,1.88234,1.88302,2754969992.0
2005-01-28 18:35:00,1.88293,1.88335,1.88273,1.88315,1122000002.0
2005-01-28 18:40:00,1.88341,1.8847,1.88313,1.88417,1518799997.0
2005-01-28 18:45:00,1.88406,1.88491,1.88396,1.88428,1141599998.0
2005-01-28 18:50:00,1.8844,1.88475,1.8841,1.88448,1844569999.0
2005-01-28 18:55:00,1.88462,1.88633,1.88416,1.88558,2486900002.0
2005-01-28 19:00:00,1.88583,1.88672,1.88577,1.88614,1489470000.0
2005-01-28 19:05:00,1.8862,1.8862,1.88501,1.8857,1886849997.0
2005-01-28 19:10:00,1.88567,1.88582,1.88544,1.8856,1338799993.0
2005-01-28 19:15:00,1.88552,1.8858,1.88535,1.8858,1209500001.0
2005-01-28 19:20:00,1.88581,1.88595,1.88549,1.88567,1380300000.0
2005-01-28 19:25:00,1.88571,1.8864,1.88565,1.88623,1509400000.0
2005-01-28 19:30:00,1.88608,1.88621,1.8858,1.8858,1603749994.0
2005-01-28 19:35:00,1.8859,1.88603,1.88561,1.88583,1274299994.0
2005-01-28 19:40:00,1.88581,1.88585,1.8854,1.88558,1492399994.0
2005-01-28 19:45:00,1.88558,1.88558,1.8852,1.8852,1063999999.0
2005-01-28 19:50:00,1.88512,1.88625,1.88484,1.88624,883600002.0
2005-01-28 19:55:00,1.88627,1.88629,1.88519,1.88525,1315769993.0
2005-01-28 20:00:00,1.88509,1.88537,1.88497,1.88511,908600000.0
2005-01-28 20:05:00,1.88506,1.88524,1.88497,1.88502,1075950003.0
2005-01-28 20:10:00,1.88499,1.8852,1.88483,1.8851,967099993.0
2005-01-28 20:15:00,1.88507,1.88513,1.8849,1.88498,893699995.0
2005-01-28 20:20:00,1.88502,1.88527,1.88489,1.88509,1056200001.0
2005-01-28 20:25:00,1.88511,1.88534,1.88488,1.88492,1657399999.0
2005-01-28 20:30:00,1.88492,1.88531,1.88492,1.88518,2412217003.0
2005-01-28 20:35:00,1.88522,1.88566,1.88522,1.8854,1079199997.0
2005-01-28 20:40:00,1.88545,1.8857,1.8851,1.8853,1132299990.0
2005-01-28 20:45:00,1.88533,1.88609,1.88521,1.88589,972099999.0
2005-01-28 20:50:00,1.88583,1.88664,1.88551,1.88607,1887770003.0
2005-01-28 20:55:00,1.88615,1.88668,1.8857,1.886,1959319997.0
2005-01-28 21:00:00,1.88603,1.88641,1.88583,1.88632,1411050000.0
2005-01-28 21:05:00,1.88649,1.88672,1.8864,1.88653,715250002.0
2005-01-28 21:10:00,1.88665,1.88676,1.88653,1.88653,891199994.0
2005-01-28 21:15:00,1.88663,1.88663,1.88609,1.88609,789599999.0
2005-01-28 21:20:00,1.88607,1.8863,1.886,1.88628,881500001.0
2005-01-28 21:25:00,1.88634,1.88652,1.88609,1.8863,483699997.0
2005-01-28 21:30:00,1.88638,1.88693,1.88621,1.88681,874300000.0
2005-01-28 21:35:00,1.88676,1.88708,1.88661,1.887,651800002.0
2005-01-28 21:40:00,1.88683,1.88704,1.88682,1.88701,573546994.0
2005-01-28 21:45:00,1.88702,1.88716,1.887,1.8871,554699997.0
2005-01-28 21:50:00,1.88706,1.88721,1.88687,1.88687,449050001.0
2005-01-28 21:55:00,1.88679,1.88748,1.88661,1.88743,998599997.0
2005-01-28 22:00:00,1.88667,1.88761,1.88665,1.88758,875050002.0
2005-01-28 22:05:00,1.8876,1.88786,1.8871,1.88742,336800002.0
2005-01-28 22:10:00,1.88768,1.8877,1.8874,1.88751,394200001.0
2005-01-28 22:15:00,1.88769,1.88769,1.88728,1.8874,782799997.0
2005-01-28 22:20:00,1.88741,1.8875,1.88728,1.88735,508896995.0
2005-01-28 22:25:00,1.88738,1.8875,1.88717,1.88727,475000001.0
2005-01-28 22:30:00,1.88725,1.8873,1.88709,1.88712,679399998.0
2005-01-28 22:35:00,1.88713,1.8874,1.88713,1.88725,271900001.0
2005-01-28 22:40:00,1.88725,1.88774,1.88725,1.88771,535050002.0
2005-01-28 22:45:00,1.88779,1.8881,1.88753,1.888,432499995.0
2005-01-28 22:50:00,1.88805,1.88819,1.88779,1.88797,330500002.0
2005-01-28 22:55:00,1.88795,1.8883,1.88766,1.8877,515799996.0
2005-01-28 23:00:00,1.88766,1.8881,1.88757,1.88799,292800001.0
2005-01-28 23:05:00,1.88792,1.888,1.88773,1.88773,308299996.0
2005-01-28 23:10:00,1.8878,1.8882,1.88774,1.88808,335399999.0
2005-01-28 23:15:00,1.88798,1.88798,1.88756,1.8877,308600000.0
2005-01-28 23:20:00,1.88774,1.88784,1.88743,1.8875,375449999.0
2005-01-28 23:25:00,1.88741,1.88775,1.88741,1.88772,219300000.0
2005-01-28 23:30:00,1.88771,1.8878,1.88755,1.88765,254700001.0
2005-01-28 23:35:00,1.88773,1.88788,1.88749,1.88764,289670002.0
2005-01-28 23:40:00,1.88771,1.88802,1.88763,1.88779,400499995.0
2005-01-28 23:45:00,1.88802,1.88838,1.8878,1.88826,291899999.0
2005-01-28 23:50:00,1.88826,1.88833,1.888,1.88812,246399999.0
2005-01-28 23:55:00,1.88821,1.88831,1.88762,1.88784,302700001.0
2005-01-31 00:00:00,1.8851,1.8853,1.8851,1.8853,249600003.0
2005-01-31 00:05:00,1.8852,1.8853,1.8851,1.8853,332800004.0
2005-01-31 00:10:00,1.8854,1.8855,1.8854,1.8854,166400002.0
2005-01-31 00:15:00,1.8855,1.8857,1.8853,1.8857,83200001.0
2005-01-31 00:20:00,1.8855,1.8856,1.8853,1.8855,332800004.0
2005-01-31 00:25:00,1.8855,1.8859,1.8853,1.8855,332800004.0
2005-01-31 00:30:00,1.8857,1.8859,1.8853,1.8855,332800004.0
2005-01-31 00:35:00,1.8852,1.8856,1.8852,1.8853,332800004.0
2005-01-31 00:40:00,1.8853,1.8853,1.8849,1.8851,416000005.0
2005-01-31 00:45:00,1.8851,1.8857,1.8851,1.8857,332800004.0
2005-01-31 00:50:00,1.8855,1.8857,1.8855,1.8857,249600003.0
2005-01-31 00:55:00,1.8859,1.8859,1.8855,1.8855,332800004.0
2005-01-31 01:00:00,1.8857,1.8859,1.8853,1.8857,416000005.0
2005-01-31 01:05:00,1.8861,1.8862,1.8857,1.886,332800004.0
2005-01-31 01:10:00,1.8862,1.8866,1.8857,1.8864,332800004.0
2005-01-31 01:15:00,1.8864,1.8866,1.8864,1.8865,416000005.0
2005-01-31 01:20:00,1.8867,1.8867,1.8862,1.8863,416000005.0
2005-01-31 01:25:00,1.8864,1.887,1.8864,1.8868,416000005.0
2005-01-31 01:30:00,1.8868,1.8868,1.8857,1.8857,416000005.0
2005-01-31 01:35:00,1.886,1.886,1.8853,1.8853,416000005.0
2005-01-31 01:40:00,1.8854,1.8855,1.8853,1.8853,416000005.0
2005-01-31 01:45:00,1.8854,1.8855,1.8853,1.8855,249600003.0
2005-01-31 01:50:00,1.8854,1.886,1.8853,1.8857,416000005.0
2005-01-31 01:55:00,1.8862,1.8864,1.8857,1.8864,416000005.0
2005-01-31 02:00:00,1.88546,1.88554,1.88527,1.88543,275899997.0
2005-01-31 02:05:00,1.88555,1.88615,1.88555,1.88583,229699998.0
2005-01-31 02:10:00,1.88603,1.88634,1.88569,1.88603,420400001.0
2005-01-31 02:15:00,1.88614,1.88648,1.88614,1.88645,290799999.0
2005-01-31 02:20:00,1.88645,1.88645,1.88599,1.88611,296100001.0
2005-01-31 02:25:00,1.8862,1.88686,1.88606,1.88658,311700000.0
2005-01-31 02:30:00,1.88662,1.88669,1.8856,1.8856,239600001.0
2005-01-31 02:35:00,1.88562,1.88575,1.88532,1.88537,301999999.0
2005-01-31 02:40:00,1.88528,1.88544,1.88499,1.88531,312999996.0
2005-01-31 02:45:00,1.88516,1.8854,1.88515,1.88525,200200001.0
2005-01-31 02:50:00,1.88532,1.8855,1.88525,1.88535,248900000.0
2005-01-31 02:55:00,1.8854,1.8861,1.8854,1.88609,533099996.0
2005-01-31 03:00:00,1.88602,1.88603,1.88558,1.88594,323499999.0
2005-01-31 03:05:00,1.88602,1.88606,1.88575,1.88597,157450001.0
2005-01-31 03:10:00,1.886,1.88616,1.88579,1.88601,318400000.0
2005-01-31 03:15:00,1.88607,1.88621,1.88593,1.88593,97400000.0
2005-01-31 03:20:00,1.88599,1.88605,1.88575,1.88605,139899998.0
2005-01-31 03:25:00,1.886,1.88605,1.88527,1.88527,151900000.0
2005-01-31 03:30:00,1.88533,1.88552,1.88523,1.88529,258400000.0
2005-01-31 03:35:00,1.8854,1.88554,1.88507,1.88535,221300001.0
2005-01-31 03:40:00,1.8854,1.8854,1.88405,1.88469,267800000.0
2005-01-31 03:45:00,1.88453,1.88453,1.88384,1.884,272270001.0
2005-01-31 03:50:00,1.88402,1.88408,1.88355,1.88387,427500005.0
2005-01-31 03:55:00,1.8839,1.8842,1.88374,1.8842,156199999.0
2005-01-31 04:00:00,1.88421,1.88421,1.88392,1.88402,228700001.0
2005-01-31 04:05:00,1.88403,1.88412,1.88383,1.88396,246799999.0
2005-01-31 04:10:00,1.88395,1.88409,1.88385,1.88392,231800000.0
2005-01-31 04:15:00,1.88403,1.88432,1.88402,1.88428,221000001.0
2005-01-31 04:20:00,1.88437,1.88467,1.88435,1.8846,348799999.0
2005-01-31 04:25:00,1.88443,1.88501,1.88443,1.88487,439899995.0
2005-01-31 04:30:00,1.88498,1.88509,1.88465,1.885,115499999.0
2005-01-31 04:35:00,1.88495,1.88509,1.88408,1.88462,249600003.0
2005-01-31 04:40:00,1.88443,1.8846,1.88433,1.88435,315799998.0
2005-01-31 04:45:00,1.88422,1.88443,1.88392,1.88412,214369996.0
2005-01-31 04:50:00,1.88392,1.88457,1.88392,1.8845,105100000.0
2005-01-31 04:55:00,1.8844,1.88469,1.88415,1.88456,219199999.0
2005-01-31 05:00:00,1.88463,1.88489,1.88416,1.8845,208099998.0
2005-01-31 05:05:00,1.88452,1.88458,1.88437,1.88447,182500001.0
2005-01-31 05:10:00,1.88445,1.88458,1.88422,1.88449,201300001.0
2005-01-31 05:15:00,1.88453,1.88458,1.88435,1.88451,302000002.0
2005-01-31 05:20:00,1.88447,1.88463,1.88437,1.88445,229600002.0
2005-01-31 05:25:00,1.88443,1.8845,1.88379,1.88394,261400002.0
2005-01-31 05:30:00,1.88405,1.88432,1.88376,1.88399,375300000.0
2005-01-31 05:35:00,1.88396,1.88436,1.88391,1.88426,305600000.0
2005-01-31 05:40:00,1.88435,1.88439,1.88414,1.88426,245099999.0
2005-01-31 05:45:00,1.88433,1.88435,1.88423,1.8843,166800001.0
2005-01-31 05:50:00,1.88437,1.88438,1.8842,1.88435,259299997.0
2005-01-31 05:55:00,1.8843,1.88442,1.88415,1.88429,232199999.0
2005-01-31 06:00:00,1.88442,1.88442,1.88384,1.88416,247999999.0
2005-01-31 06:05:00,1.88418,1.88425,1.88377,1.8839,264099996.0
2005-01-31 06:10:00,1.88374,1.88374,1.88322,1.88326,306300001.0
2005-01-31 06:15:00,1.8834,1.88355,1.88326,1.88355,282500001.0
2005-01-31 06:20:00,1.88347,1.88368,1.88341,1.88361,322200003.0
2005-01-31 06:25:00,1.88376,1.8838,1.88355,1.8837,256399998.0
2005-01-31 06:30:00,1.88362,1.884,1.88359,1.88391,378000000.0
2005-01-31 06:35:00,1.88388,1.88405,1.88373,1.884,166799999.0
2005-01-31 06:40:00,1.88402,1.88412,1.88373,1.88374,263499998.0
2005-01-31 06:45:00,1.88382,1.88433,1.88375,1.88427,318600001.0
2005-01-31 06:50:00,1.88448,1.88453,1.88366,1.88408,208600000.0
2005-01-31 06:55:00,1.884,1.88405,1.88388,1.88388,124499998.0
2005-01-31 07:00:00,1.88409,1.88444,1.88397,1.88434,185200001.0
2005-01-31 07:05:00,1.88436,1.88443,1.88409,1.88411,280499998.0
2005-01-31 07:10:00,1.88409,1.88422,1.88398,1.88417,287500000.0
2005-01-31 07:15:00,1.88425,1.88455,1.8841,1.88447,218800002.0
2005-01-31 07:20:00,1.88448,1.88488,1.88444,1.8848,251100000.0
2005-01-31 07:25:00,1.8848,1.88488,1.8844,1.8844,248100002.0
2005-01-31 07:30:00,1.88415,1.88468,1.88393,1.88461,312199997.0
2005-01-31 07:35:00,1.88462,1.88503,1.88432,1.88491,435600000.0
2005-01-31 07:40:00,1.88493,1.88498,1.88443,1.88498,316199999.0
2005-01-31 07:45:00,1.88502,1.88514,1.88491,1.88505,199500000.0
2005-01-31 07:50:00,1.88507,1.88582,1.88484,1.88552,290599999.0
2005-01-31 07:55:00,1.88553,1.88562,1.885,1.88512,169600001.0
2005-01-31 08:00:00,1.8852,1.88564,1.88498,1.88564,285300000.0
2005-01-31 08:05:00,1.88564,1.88569,1.88527,1.88537,234200001.0
2005-01-31 08:10:00,1.88533,1.88546,1.88506,1.88517,342800003.0
2005-01-31 08:15:00,1.88522,1.88522,1.88429,1.88498,355600000.0
2005-01-31 08:20:00,1.88499,1.88535,1.88492,1.88535,324799999.0
2005-01-31 08:25:00,1.88485,1.88535,1.88428,1.88535,329470004.0
2005-01-31 08:30:00,1.88503,1.88541,1.88436,1.88463,207300001.0
2005-01-31 08:35:00,1.88462,1.88474,1.88448,1.88471,246400001.0
2005-01-31 08:40:00,1.88472,1.88501,1.8845,1.88484,410400000.0
2005-01-31 08:45:00,1.88493,1.88576,1.88489,1.88539,262800001.0
2005-01-31 08:50:00,1.88535,1.88539,1.88438,1.88442,179600002.0
2005-01-31 08:55:00,1.88444,1.88457,1.88437,1.88448,272600000.0
2005-01-31 09:00:00,1.88454,1.88527,1.88448,1.88492,467400003.0
2005-01-31 09:05:00,1.88509,1.88524,1.88477,1.88492,385570001.0
2005-01-31 09:10:00,1.88507,1.8852,1.88482,1.8852,230200000.0
2005-01-31 09:15:00,1.88518,1.88564,1.88498,1.88498,383300001.0
2005-01-31 09:20:00,1.88486,1.88517,1.88449,1.88458,294900001.0
2005-01-31 09:25:00,1.88465,1.88488,1.88359,1.8839,382800000.0
2005-01-31 09:30:00,1.88384,1.88403,1.88342,1.88403,370699995.0
2005-01-31 09:35:00,1.88387,1.88466,1.8838,1.88453,271599999.0
2005-01-31 09:40:00,1.88457,1.88511,1.88427,1.88439,258199997.0
2005-01-31 09:45:00,1.88439,1.88451,1.88405,1.88421,366400000.0
2005-01-31 09:50:00,1.88423,1.88475,1.88409,1.88451,395000001.0
2005-01-31 09:55:00,1.88468,1.88476,1.8842,1.88468,283299997.0
2005-01-31 10:00:00,1.88472,1.88502,1.88443,1.88497,304700004.0
2005-01-31 10:05:00,1.8852,1.88533,1.88448,1.88448,260799999.0
2005-01-31 10:10:00,1.88449,1.88459,1.88377,1.88389,309599998.0
2005-01-31 10:15:00,1.88373,1.88406,1.8836,1.88403,288000002.0
2005-01-31 10:20:00,1.88418,1.88435,1.88402,1.88426,341100002.0
2005-01-31 10:25:00,1.88425,1.88525,1.88398,1.88472,308999999.0
2005-01-31 10:30:00,1.88483,1.88498,1.88419,1.88483,325370001.0
2005-01-31 10:35:00,1.88474,1.88474,1.88413,1.88413,452300001.0
2005-01-31 10:40:00,1.88412,1.88431,1.88367,1.88422,307299998.0
2005-01-31 10:45:00,1.88439,1.88458,1.88377,1.88397,493000002.0
2005-01-31 10:50:00,1.88395,1.88401,1.88323,1.88335,301800001.0
2005-01-31 10:55:00,1.88355,1.88366,1.88276,1.88285,457900000.0
2005-01-31 11:00:00,1.883,1.88339,1.88243,1.88245,314599996.0
2005-01-31 11:05:00,1.88263,1.88291,1.88253,1.8826,413199997.0
2005-01-31 11:10:00,1.88265,1.88268,1.88177,1.88198,293900000.0
2005-01-31 11:15:00,1.88203,1.88203,1.88131,1.88139,254450000.0
2005-01-31 11:20:00,1.88142,1.88157,1.88107,1.88117,452200001.0
2005-01-31 11:25:00,1.88121,1.882,1.88108,1.88161,423999998.0
2005-01-31 11:30:00,1.88169,1.88182,1.88107,1.88114,288499999.0
2005-01-31 11:35:00,1.88118,1.88176,1.88101,1.88104,347300000.0
2005-01-31 11:40:00,1.88101,1.8813,1.88087,1.88109,268949998.0
2005-01-31 11:45:00,1.88123,1.88151,1.88062,1.881,488300005.0
2005-01-31 11:50:00,1.88103,1.88127,1.88059,1.8809,282600000.0
2005-01-31 11:55:00,1.88075,1.88156,1.88042,1.88122,483500003.0
2005-01-31 12:00:00,1.88118,1.88118,1.88006,1.88081,336100001.0
2005-01-31 12:05:00,1.881,1.88208,1.881,1.88185,399999999.0
2005-01-31 12:10:00,1.88197,1.88246,1.88167,1.88219,294700003.0
2005-01-31 12:15:00,1.88231,1.88264,1.88221,1.88229,285099999.0
2005-01-31 12:20:00,1.8823,1.88235,1.88159,1.88159,278099997.0
2005-01-31 12:25:00,1.88164,1.88226,1.88139,1.88166,314800000.0
2005-01-31 12:30:00,1.88166,1.88178,1.88148,1.88154,336800001.0
2005-01-31 12:35:00,1.88177,1.88237,1.88153,1.88153,310300002.0
2005-01-31 12:40:00,1.88165,1.88203,1.88114,1.88168,402000001.0
2005-01-31 12:45:00,1.8818,1.88206,1.88115,1.88181,344300000.0
2005-01-31 12:50:00,1.88197,1.882,1.88081,1.88094,403899996.0
2005-01-31 12:55:00,1.88095,1.88141,1.88032,1.88039,318900002.0
2005-01-31 13:00:00,1.88052,1.88059,1.87946,1.87946,300900002.0
2005-01-31 13:05:00,1.87935,1.87946,1.87866,1.87866,356699999.0
2005-01-31 13:10:00,1.87882,1.87917,1.87864,1.87914,253600000.0
2005-01-31 13:15:00,1.8793,1.87936,1.87894,1.87894,247499998.0
2005-01-31 13:20:00,1.87892,1.87939,1.8786,1.87911,277200000.0
2005-01-31 13:25:00,1.87921,1.87961,1.87917,1.87923,394599998.0
2005-01-31 13:30:00,1.8792,1.8798,1.87877,1.87952,401099996.0
2005-01-31 13:35:00,1.88053,1.88331,1.88053,1.88251,411100001.0
2005-01-31 13:40:00,1.88283,1.88511,1.88199,1.88494,395400001.0
2005-01-31 13:45:00,1.88483,1.88489,1.88345,1.88357,400799998.0
2005-01-31 13:50:00,1.88387,1.88408,1.88327,1.88327,304000000.0
2005-01-31 13:55:00,1.88335,1.88384,1.88312,1.88336,251569999.0
2005-01-31 14:00:00,1.88349,1.88497,1.88349,1.88488,404000001.0
2005-01-31 14:05:00,1.88495,1.88521,1.88448,1.88481,277099999.0
2005-01-31 14:10:00,1.88478,1.8848,1.88423,1.8844,257899999.0
2005-01-31 14:15:00,1.8845,1.88471,1.88432,1.88438,431399997.0
2005-01-31 14:20:00,1.88449,1.88502,1.88437,1.88482,396099999.0
2005-01-31 14:25:00,1.88499,1.88565,1.88499,1.88524,309899998.0
2005-01-31 14:30:00,1.88528,1.88533,1.88489,1.88498,392270004.0
2005-01-31 14:35:00,1.88497,1.88707,1.88478,1.88689,380299998.0
2005-01-31 14:40:00,1.88687,1.88757,1.88653,1.88742,399799999.0
2005-01-31 14:45:00,1.8875,1.8875,1.88655,1.88655,318100001.0
2005-01-31 14:50:00,1.88645,1.8865,1.88462,1.88468,347250002.0
2005-01-31 14:55:00,1.88475,1.88507,1.88467,1.88467,227999999.0
2005-01-31 15:00:00,1.88461,1.88491,1.88402,1.88481,260599999.0
2005-01-31 15:05:00,1.88497,1.88541,1.88476,1.88537,296999997.0
2005-01-31 15:10:00,1.88525,1.88599,1.88503,1.8856,392900000.0
2005-01-31 15:15:00,1.88565,1.88646,1.88547,1.88547,368800000.0
2005-01-31 15:20:00,1.88569,1.88594,1.88534,1.88566,335100001.0
2005-01-31 15:25:00,1.88576,1.8859,1.88525,1.88538,272600001.0
2005-01-31 15:30:00,1.88537,1.88661,1.88524,1.8862,403999999.0
2005-01-31 15:35:00,1.88628,1.88628,1.88527,1.88527,227999999.0
2005-01-31 15:40:00,1.88531,1.88543,1.88485,1.88485,418999997.0
2005-01-31 15:45:00,1.88493,1.88515,1.88462,1.88506,421999999.0
2005-01-31 15:50:00,1.88503,1.88522,1.88465,1.88511,302300001.0
2005-01-31 15:55:00,1.88528,1.88625,1.88528,1.88573,280799999.0
2005-01-31 16:00:00,1.88582,1.88594,1.88563,1.8857,343499999.0
2005-01-31 16:05:00,1.88558,1.88558,1.88467,1.88474,402199999.0
2005-01-31 16:10:00,1.88486,1.88519,1.88453,1.88515,388600000.0
2005-01-31 16:15:00,1.8853,1.8858,1.88519,1.88554,418899997.0
2005-01-31 16:20:00,1.8857,1.88606,1.88527,1.88527,375099999.0
2005-01-31 16:25:00,1.88531,1.88551,1.88472,1.88483,234900000.0
2005-01-31 16:30:00,1.88493,1.88563,1.88492,1.8854,325199998.0
2005-01-31 16:35:00,1.88561,1.88737,1.8854,1.88701,365199995.0
2005-01-31 16:40:00,1.88725,1.88756,1.88693,1.88729,309800004.0
2005-01-31 16:45:00,1.88733,1.88762,1.88681,1.88688,337000000.0
2005-01-31 16:50:00,1.88679,1.88703,1.88667,1.88701,359599998.0
2005-01-31 16:55:00,1.88695,1.88707,1.88555,1.88565,248500000.0
2005-01-31 17:00:00,1.88575,1.88645,1.88535,1.88629,397999998.0
2005-01-31 17:05:00,1.88628,1.88658,1.88522,1.88548,252100000.0
2005-01-31 17:10:00,1.88549,1.88641,1.88512,1.8852,217400000.0
2005-01-31 17:15:00,1.88535,1.88551,1.8847,1.8847,311399997.0
2005-01-31 17:20:00,1.88474,1.88538,1.88474,1.88525,335199999.0
2005-01-31 17:25:00,1.88528,1.88528,1.88497,1.88499,301799995.0
2005-01-31 17:30:00,1.88484,1.88535,1.88423,1.88494,414200001.0
2005-01-31 17:35:00,1.88526,1.88589,1.88482,1.88482,320899999.0
2005-01-31 17:40:00,1.88496,1.8858,1.8849,1.88537,277999998.0
2005-01-31 17:45:00,1.88522,1.88628,1.88501,1.88628,327300000.0
2005-01-31 17:50:00,1.88636,1.88637,1.88572,1.88619,483100002.0
2005-01-31 17:55:00,1.88633,1.88657,1.8858,1.88605,352700000.0
2005-01-31 18:00:00,1.8859,1.88607,1.88496,1.88605,4300350005.0
2005-01-31 18:05:00,1.88637,1.8876,1.886,1.88729,5200599983.0
2005-01-31 18:10:00,1.88747,1.88803,1.88684,1.8869,3368600004.0
2005-01-31 18:15:00,1.88683,1.88701,1.88529,1.88529,3525616976.0
2005-01-31 18:20:00,1.88528,1.88554,1.88495,1.88548,3570499996.0
2005-01-31 18:25:00,1.88548,1.88599,1.88546,1.88558,2927800008.0
2005-01-31 18:30:00,1.88564,1.8858,1.88509,1.88509,2915100000.0
2005-01-31 18:35:00,1.88517,1.88619,1.88498,1.88597,1082499999.0
2005-01-31 18:40:00,1.88589,1.88602,1.88519,1.88584,1347700006.0
2005-01-31 18:45:00,1.88587,1.88601,1.88467,1.88467,920099999.0
2005-01-31 18:50:00,1.88455,1.88488,1.8832,1.88322,1710049999.0
2005-01-31 18:55:00,1.88332,1.88361,1.88277,1.8835,2446050006.0
2005-01-31 19:00:00,1.88365,1.88365,1.88138,1.88173,1465100007.0
2005-01-31 19:05:00,1.88205,1.88239,1.8817,1.88189,1997400009.0
2005-01-31 19:10:00,1.88177,1.88188,1.88098,1.88125,1196700002.0
2005-01-31 19:15:00,1.88128,1.88167,1.8812,1.88155,1103600003.0
2005-01-31 19:20:00,1.88163,1.88191,1.87979,1.87979,1623249999.0
2005-01-31 19:25:00,1.87973,1.8806,1.87971,1.88047,1604500002.0
2005-01-31 19:30:00,1.88056,1.8813,1.88031,1.88126,1552299994.0
2005-01-31 19:35:00,1.88133,1.88306,1.88106,1.88264,1268800001.0
2005-01-31 19:40:00,1.88261,1.88277,1.88219,1.8823,1548800007.0
2005-01-31 19:45:00,1.88238,1.88238,1.88131,1.8815,933849999.0
2005-01-31 19:50:00,1.88155,1.88189,1.88142,1.88171,1000499999.0
2005-01-31 19:55:00,1.88178,1.88246,1.8817,1.88233,1400919995.0
2005-01-31 20:00:00,1.88229,1.88231,1.88188,1.8819,908099998.0
2005-01-31 20:05:00,1.88185,1.88214,1.88181,1.88202,945400000.0
2005-01-31 20:10:00,1.88209,1.88222,1.88196,1.8821,1042099994.0
2005-01-31 20:15:00,1.8821,1.88273,1.88207,1.88263,900870000.0
2005-01-31 20:20:00,1.88263,1.88311,1.88261,1.88299,935400004.0
2005-01-31 20:25:00,1.88302,1.8831,1.88264,1.88264,1780800004.0
2005-01-31 20:30:00,1.88278,1.88295,1.8826,1.88274,2617199988.0
2005-01-31 20:35:00,1.88271,1.88301,1.8825,1.8827,953099998.0
2005-01-31 20:40:00,1.88263,1.88313,1.88262,1.88268,1081000001.0
2005-01-31 20:45:00,1.88266,1.88277,1.88237,1.88238,869800000.0
2005-01-31 20:50:00,1.88245,1.88273,1.88235,1.88239,1927800008.0
2005-01-31 20:55:00,1.8824,1.88263,1.88204,1.88225,2087849992.0
2005-01-31 21:00:00,1.88237,1.8825,1.88192,1.88202,1389600002.0
2005-01-31 21:05:00,1.88202,1.88218,1.8809,1.88162,714299996.0
2005-01-31 21:10:00,1.88175,1.88207,1.88169,1.88191,830600002.0
2005-01-31 21:15:00,1.88195,1.8821,1.88183,1.88205,749300001.0
2005-01-31 21:20:00,1.88205,1.88256,1.88195,1.88233,1000799995.0
2005-01-31 21:25:00,1.88245,1.88271,1.88233,1.88257,609269998.0
2005-01-31 21:30:00,1.88258,1.88282,1.88219,1.88228,754399999.0
2005-01-31 21:35:00,1.88251,1.88293,1.88232,1.88232,636299998.0
2005-01-31 21:40:00,1.88247,1.88269,1.88216,1.88235,577199999.0
2005-01-31 21:45:00,1.8824,1.8828,1.88203,1.88217,565600000.0
2005-01-31 21:50:00,1.88216,1.88231,1.88201,1.88208,426699997.0
2005-01-31 21:55:00,1.88227,1.88261,1.88163,1.88171,1056350005.0
2005-01-31 22:00:00,1.88194,1.88251,1.88183,1.88183,981299997.0
2005-01-31 22:05:00,1.88179,1.88223,1.8812,1.88168,380899997.0
2005-01-31 22:10:00,1.88174,1.88174,1.88141,1.8815,432000001.0
2005-01-31 22:15:00,1.8816,1.88174,1.88097,1.88109,670500000.0
2005-01-31 22:20:00,1.88093,1.8812,1.88019,1.88097,486200001.0
2005-01-31 22:25:00,1.88098,1.88167,1.88092,1.88135,550400003.0
2005-01-31 22:30:00,1.88137,1.8815,1.88131,1.88133,523799997.0
2005-01-31 22:35:00,1.8814,1.8816,1.88124,1.88124,418000005.0
2005-01-31 22:40:00,1.88123,1.88138,1.88073,1.88073,452199996.0
2005-01-31 22:45:00,1.88072,1.88122,1.88068,1.88122,401850002.0
2005-01-31 22:50:00,1.88158,1.88191,1.8815,1.88178,200199998.0
2005-01-31 22:55:00,1.88174,1.88274,1.88174,1.88265,363699995.0
2005-01-31 23:00:00,1.88281,1.88308,1.88278,1.88279,257899999.0
2005-01-31 23:05:00,1.8827,1.88305,1.88265,1.8829,241500002.0
2005-01-31 23:10:00,1.88306,1.88324,1.88293,1.88318,387000002.0
2005-01-31 23:15:00,1.88315,1.88331,1.88299,1.8831,261899997.0
2005-01-31 23:20:00,1.88322,1.88343,1.88296,1.88308,259799999.0
2005-01-31 23:25:00,1.88312,1.88336,1.88294,1.8833,336799998.0
2005-01-31 23:30:00,1.88312,1.88341,1.88305,1.88311,257699999.0
2005-01-31 23:35:00,1.88305,1.8832,1.88293,1.88294,128699998.0
2005-01-31 23:40:00,1.88308,1.8831,1.88256,1.88273,290350001.0
2005-01-31 23:45:00,1.88271,1.88278,1.88237,1.88237,213500000.0
2005-01-31 23:50:00,1.88266,1.88266,1.88223,1.88235,160700001.0
2005-01-31 23:55:00,1.88248,1.88261,1.8824,1.88252,95900000.0
2005-02-01 00:00:00,1.88253,1.88281,1.88251,1.88265,214599998.0
2005-02-01 00:05:00,1.88243,1.88301,1.88243,1.88256,286499995.0
2005-02-01 00:10:00,1.88288,1.88319,1.88257,1.88302,302299999.0
2005-02-01 00:15:00,1.8832,1.88331,1.88293,1.88295,266400003.0
2005-02-01 00:20:00,1.88293,1.88326,1.88287,1.88298,176399997.0
2005-02-01 00:25:00,1.88293,1.8834,1.8829,1.88337,277000001.0
2005-02-01 00:30:00,1.8836,1.88416,1.88274,1.88336,289900000.0
2005-02-01 00:35:00,1.88348,1.88392,1.88287,1.8837,212899999.0
2005-02-01 00:40:00,1.88372,1.88372,1.88341,1.8836,231199997.0
2005-02-01 00:45:00,1.8839,1.88411,1.88364,1.88404,337800002.0
2005-02-01 00:50:00,1.88401,1.8841,1.8838,1.8838,273700003.0
2005-02-01 00:55:00,1.88361,1.88393,1.88352,1.8836,340899997.0
2005-02-01 01:00:00,1.88353,1.88365,1.88296,1.88315,243500002.0
2005-02-01 01:05:00,1.88317,1.88317,1.88133,1.88263,438046993.0
2005-02-01 01:10:00,1.88279,1.88318,1.88259,1.88317,143600000.0
2005-02-01 01:15:00,1.8832,1.88326,1.88308,1.8831,237100000.0
2005-02-01 01:20:00,1.88313,1.88375,1.88305,1.88359,369099993.0
2005-02-01 01:25:00,1.88367,1.88393,1.88337,1.88377,266899996.0
2005-02-01 01:30:00,1.88391,1.88395,1.88374,1.88395,190800001.0
2005-02-01 01:35:00,1.88389,1.88397,1.88357,1.8837,188500000.0
2005-02-01 01:40:00,1.8837,1.88379,1.88348,1.88354,289600001.0
2005-02-01 01:45:00,1.88358,1.88371,1.88343,1.88364,389400004.0
2005-02-01 01:50:00,1.8838,1.8839,1.88363,1.8837,281900000.0
2005-02-01 01:55:00,1.88353,1.88377,1.88305,1.88364,263500003.0
2005-02-01 02:00:00,1.88375,1.88395,1.88361,1.88395,217400001.0
2005-02-01 02:05:00,1.88385,1.88399,1.88368,1.88368,114300000.0
2005-02-01 02:10:00,1.88396,1.88493,1.88396,1.88431,413500002.0
2005-02-01 02:15:00,1.88452,1.88455,1.88411,1.88435,289200001.0
2005-02-01 02:20:00,1.8844,1.88481,1.88419,1.88473,262999996.0
2005-02-01 02:25:00,1.88465,1.88475,1.88399,1.88438,276100002.0
2005-02-01 02:30:00,1.8843,1.88441,1.88405,1.88438,190499999.0
2005-02-01 02:35:00,1.88437,1.88449,1.88399,1.88426,324299997.0
2005-02-01 02:40:00,1.88428,1.88451,1.8842,1.88451,320400001.0
2005-02-01 02:45:00,1.8845,1.88471,1.88445,1.88451,317999998.0
2005-02-01 02:50:00,1.88443,1.88462,1.88427,1.88453,259100001.0
2005-02-01 02:55:00,1.88468,1.88503,1.88463,1.88484,377000001.0
2005-02-01 03:00:00,1.8847,1.88487,1.88443,1.88445,302799994.0
2005-02-01 03:05:00,1.88438,1.8845,1.88409,1.88423,238400001.0
2005-02-01 03:10:00,1.88428,1.88489,1.88428,1.88483,283100000.0
2005-02-01 03:15:00,1.88476,1.88476,1.88443,1.88443,216799999.0
2005-02-01 03:20:00,1.88437,1.88444,1.88417,1.88417,191999997.0
2005-02-01 03:25:00,1.88412,1.88453,1.88375,1.88432,230000000.0
2005-02-01 03:30:00,1.88429,1.88447,1.88422,1.88425,226999999.0
2005-02-01 03:35:00,1.88432,1.8847,1.88432,1.88434,365270001.0
2005-02-01 03:40:00,1.88433,1.8846,1.88405,1.88414,296899999.0
2005-02-01 03:45:00,1.8843,1.88492,1.88421,1.88492,311299999.0
2005-02-01 03:50:00,1.88496,1.88535,1.88475,1.88487,382200002.0
2005-02-01 03:55:00,1.88505,1.88563,1.8849,1.88507,212099999.0
2005-02-01 04:00:00,1.88527,1.88548,1.88505,1.88538,238099999.0
2005-02-01 04:05:00,1.88543,1.88543,1.88513,1.88531,454199997.0
2005-02-01 04:10:00,1.88532,1.88538,1.88515,1.88521,285700001.0
2005-02-01 04:15:00,1.8853,1.88567,1.88528,1.88554,321800001.0
2005-02-01 04:20:00,1.8855,1.88586,1.88543,1.88543,358900000.0
2005-02-01 04:25:00,1.88543,1.8856,1.88515,1.88525,401600001.0
2005-02-01 04:30:00,1.88499,1.88521,1.88456,1.88459,213800002.0
2005-02-01 04:35:00,1.88445,1.88453,1.8843,1.88444,243449999.0
2005-02-01 04:40:00,1.8845,1.88478,1.88435,1.88465,267900002.0
2005-02-01 04:45:00,1.88474,1.88518,1.88471,1.8851,350300002.0
2005-02-01 04:50:00,1.88508,1.88564,1.88493,1.88545,338600001.0
2005-02-01 04:55:00,1.88543,1.88553,1.8853,1.88543,260000000.0
2005-02-01 05:00:00,1.88547,1.88563,1.88496,1.8855,264700001.0
2005-02-01 05:05:00,1.88541,1.88541,1.8848,1.88521,265299999.0
2005-02-01 05:10:00,1.8854,1.88544,1.88504,1.8851,170900001.0
2005-02-01 05:15:00,1.88509,1.88536,1.88497,1.88508,198799999.0
2005-02-01 05:20:00,1.88517,1.88535,1.88514,1.88514,228999999.0
2005-02-01 05:25:00,1.88511,1.88525,1.88494,1.88494,244099999.0
2005-02-01 05:30:00,1.88491,1.88523,1.88485,1.88515,226399999.0
2005-02-01 05:35:00,1.88508,1.88537,1.88498,1.88517,183399998.0
2005-02-01 05:40:00,1.88525,1.88535,1.8851,1.8853,376600003.0
2005-02-01 05:45:00,1.88523,1.88543,1.88492,1.88492,219200000.0
2005-02-01 05:50:00,1.88504,1.88533,1.885,1.88515,253700000.0
2005-02-01 05:55:00,1.88506,1.88506,1.88475,1.8848,353899998.0
2005-02-01 06:00:00,1.88485,1.88485,1.8843,1.8843,230000000.0
2005-02-01 06:05:00,1.88448,1.88455,1.88437,1.88453,267000001.0
2005-02-01 06:10:00,1.8846,1.88478,1.88452,1.88476,229499999.0
2005-02-01 06:15:00,1.88484,1.88503,1.88462,1.88499,316800001.0
2005-02-01 06:20:00,1.885,1.88505,1.88447,1.88452,309400001.0
2005-02-01 06:25:00,1.88458,1.88467,1.88445,1.88467,122000000.0
2005-02-01 06:30:00,1.88457,1.88473,1.8845,1.88464,272350004.0
2005-02-01 06:35:00,1.88458,1.88475,1.88457,1.88468,183000002.0
2005-02-01 06:40:00,1.88472,1.88488,1.88455,1.88466,310100001.0
2005-02-01 06:45:00,1.88474,1.88495,1.88463,1.88465,289300001.0
2005-02-01 06:50:00,1.88475,1.8849,1.88458,1.88479,331800002.0
2005-02-01 06:55:00,1.8848,1.88527,1.88468,1.88497,218199998.0
2005-02-01 07:00:00,1.88511,1.88541,1.88478,1.88513,380499999.0
2005-02-01 07:05:00,1.88518,1.88535,1.88513,1.88519,220700001.0
2005-02-01 07:10:00,1.88547,1.88598,1.88541,1.88583,264799999.0
2005-02-01 07:15:00,1.88588,1.88601,1.8857,1.8857,322499999.0
2005-02-01 07:20:00,1.88575,1.88589,1.88541,1.8855,299199999.0
2005-02-01 07:25:00,1.88538,1.88573,1.88534,1.88555,223200000.0
2005-02-01 07:30:00,1.88552,1.88563,1.8853,1.88549,278200000.0
2005-02-01 07:35:00,1.88547,1.88567,1.88534,1.88546,258549999.0
2005-02-01 07:40:00,1.8854,1.88558,1.88532,1.88548,218899999.0
2005-02-01 07:45:00,1.88545,1.88558,1.8854,1.88555,220300000.0
2005-02-01 07:50:00,1.88563,1.88609,1.88557,1.88588,321300001.0
2005-02-01 07:55:00,1.886,1.88615,1.88557,1.88557,148250002.0
2005-02-01 08:00:00,1.88555,1.88559,1.88514,1.88524,256699997.0
2005-02-01 08:05:00,1.88531,1.88548,1.88475,1.88485,335499998.0
2005-02-01 08:10:00,1.88478,1.88492,1.88464,1.88478,325900000.0
2005-02-01 08:15:00,1.88487,1.88503,1.8847,1.88479,204799999.0
2005-02-01 08:20:00,1.88478,1.8848,1.88436,1.88452,367100001.0
2005-02-01 08:25:00,1.88445,1.88459,1.8842,1.88439,375169997.0
2005-02-01 08:30:00,1.88455,1.88469,1.88433,1.88445,337300000.0
2005-02-01 08:35:00,1.88453,1.88474,1.88414,1.88474,241299999.0
2005-02-01 08:40:00,1.88475,1.88477,1.88417,1.88417,347699997.0
2005-02-01 08:45:00,1.88428,1.8847,1.88415,1.88461,304250002.0
2005-02-01 08:50:00,1.88459,1.8848,1.88459,1.88468,228699999.0
2005-02-01 08:55:00,1.88449,1.88487,1.8842,1.88481,244499998.0
2005-02-01 09:00:00,1.8848,1.88547,1.88455,1.88535,295600001.0
2005-02-01 09:05:00,1.88539,1.88569,1.88473,1.88486,284499999.0
2005-02-01 09:10:00,1.88477,1.88477,1.88278,1.88315,292100000.0
2005-02-01 09:15:00,1.88313,1.88313,1.88208,1.88208,265100001.0
2005-02-01 09:20:00,1.88218,1.88218,1.88086,1.88138,318900001.0
2005-02-01 09:25:00,1.88151,1.88222,1.88151,1.88168,359099996.0
2005-02-01 09:30:00,1.88162,1.88262,1.88162,1.88236,462600005.0
2005-02-01 09:35:00,1.88235,1.88295,1.88228,1.8829,321369998.0
2005-02-01 09:40:00,1.88277,1.88288,1.88233,1.88234,378746997.0
2005-02-01 09:45:00,1.88217,1.88232,1.88156,1.88158,296200002.0
2005-02-01 09:50:00,1.88162,1.88224,1.88102,1.88224,407800002.0
2005-02-01 09:55:00,1.8824,1.88247,1.88175,1.8822,232400002.0
2005-02-01 10:00:00,1.88217,1.88217,1.88133,1.88133,255199997.0
2005-02-01 10:05:00,1.88132,1.88133,1.88071,1.88091,365099999.0
2005-02-01 10:10:00,1.88095,1.88108,1.8805,1.88065,314699998.0
2005-02-01 10:15:00,1.88064,1.88064,1.87991,1.88046,357599999.0
2005-02-01 10:20:00,1.88061,1.8809,1.88036,1.88088,318000000.0
2005-02-01 10:25:00,1.88085,1.88135,1.88075,1.88125,385700003.0
2005-02-01 10:30:00,1.8816,1.88169,1.88115,1.88127,224799998.0
2005-02-01 10:35:00,1.8812,1.88156,1.8812,1.88124,316499998.0
2005-02-01 10:40:00,1.88141,1.88154,1.88086,1.88092,320400001.0
2005-02-01 10:45:00,1.88112,1.88213,1.88112,1.8818,260799998.0
2005-02-01 10:50:00,1.8818,1.8829,1.8818,1.88283,300599998.0
2005-02-01 10:55:00,1.88277,1.88277,1.88226,1.88252,391199999.0
2005-02-01 11:00:00,1.88248,1.88253,1.88181,1.88181,294100004.0
2005-02-01 11:05:00,1.88194,1.88194,1.88097,1.88119,255300001.0
2005-02-01 11:10:00,1.8813,1.88137,1.88077,1.88094,407500002.0
2005-02-01 11:15:00,1.88085,1.88115,1.88063,1.8811,368000002.0
2005-02-01 11:20:00,1.88116,1.88125,1.88067,1.88105,499300000.0
2005-02-01 11:25:00,1.88101,1.88155,1.87866,1.88069,345200001.0
2005-02-01 11:30:00,1.87863,1.88174,1.87823,1.87975,372800002.0
2005-02-01 11:35:00,1.8802,1.88069,1.87972,1.88047,418100004.0
2005-02-01 11:40:00,1.88048,1.88131,1.88025,1.88028,416199997.0
2005-02-01 11:45:00,1.88015,1.88042,1.87998,1.88026,385000000.0
2005-02-01 11:50:00,1.8803,1.88034,1.87936,1.87984,394199995.0
2005-02-01 11:55:00,1.8801,1.8807,1.87988,1.8807,351300001.0
2005-02-01 12:00:00,1.88068,1.88082,1.87992,1.87992,422149998.0
2005-02-01 12:05:00,1.87998,1.87998,1.87793,1.87811,330250002.0
2005-02-01 12:10:00,1.8785,1.87895,1.87828,1.87857,239600000.0
2005-02-01 12:15:00,1.87855,1.87889,1.87788,1.87876,365900000.0
2005-02-01 12:20:00,1.87904,1.87966,1.87894,1.87916,392099998.0
2005-02-01 12:25:00,1.87943,1.88056,1.87935,1.88034,368500001.0
2005-02-01 12:30:00,1.88023,1.88024,1.87896,1.87909,430750001.0
2005-02-01 12:35:00,1.87943,1.88008,1.87933,1.87944,216199999.0
2005-02-01 12:40:00,1.87956,1.87976,1.87935,1.87935,345300001.0
2005-02-01 12:45:00,1.87947,1.87963,1.87919,1.87946,231100001.0
2005-02-01 12:50:00,1.87962,1.88041,1.87946,1.88024,287500000.0
2005-02-01 12:55:00,1.88037,1.88054,1.8798,1.88003,309899998.0
2005-02-01 13:00:00,1.8802,1.88098,1.87995,1.8808,297800003.0
2005-02-01 13:05:00,1.88071,1.88215,1.88062,1.88194,353599997.0
2005-02-01 13:10:00,1.88185,1.88185,1.88131,1.88146,226899998.0
2005-02-01 13:15:00,1.8815,1.88239,1.88129,1.88231,174546994.0
2005-02-01 13:20:00,1.88227,1.8823,1.88169,1.88176,244199999.0
2005-02-01 13:25:00,1.88179,1.88191,1.88152,1.88164,353800001.0
2005-02-01 13:30:00,1.88175,1.88191,1.88165,1.88169,331399999.0
2005-02-01 13:35:00,1.88187,1.8819,1.88142,1.88142,409650001.0
2005-02-01 13:40:00,1.88163,1.882,1.88145,1.88183,345899999.0
2005-02-01 13:45:00,1.88189,1.8825,1.88182,1.88237,484699998.0
2005-02-01 13:50:00,1.88243,1.8829,1.88223,1.88229,340270002.0
2005-02-01 13:55:00,1.88237,1.88264,1.88221,1.88221,170599998.0
2005-02-01 14:00:00,1.88229,1.88275,1.88203,1.88203,435900000.0
2005-02-01 14:05:00,1.88222,1.88224,1.8819,1.88194,351499999.0
2005-02-01 14:10:00,1.882,1.88206,1.88136,1.88136,361599999.0
2005-02-01 14:15:00,1.88132,1.882,1.88112,1.88176,269500002.0
2005-02-01 14:20:00,1.88168,1.88192,1.88144,1.88147,236999998.0
2005-02-01 14:25:00,1.88141,1.88177,1.88133,1.88133,377500003.0
2005-02-01 14:30:00,1.88138,1.88146,1.88116,1.88126,310600000.0
2005-02-01 14:35:00,1.88125,1.8814,1.88066,1.88066,375500002.0
2005-02-01 14:40:00,1.88073,1.8813,1.88052,1.88109,226650000.0
2005-02-01 14:45:00,1.88127,1.8815,1.88054,1.88132,336799997.0
2005-02-01 14:50:00,1.88147,1.88188,1.88111,1.88155,305699998.0
2005-02-01 14:55:00,1.88148,1.88187,1.88145,1.8816,257400001.0
2005-02-01 15:00:00,1.88175,1.88204,1.88067,1.88131,367399995.0
2005-02-01 15:05:00,1.88151,1.88208,1.88111,1.88117,365099997.0
2005-02-01 15:10:00,1.88132,1.88146,1.88077,1.88077,332700001.0
2005-02-01 15:15:00,1.88074,1.88145,1.88061,1.88107,244099998.0
2005-02-01 15:20:00,1.8812,1.88146,1.88075,1.88097,289999998.0
2005-02-01 15:25:00,1.88112,1.88119,1.88035,1.88046,357899999.0
2005-02-01 15:30:00,1.88043,1.88054,1.87977,1.88024,421800000.0
2005-02-01 15:35:00,1.88034,1.88061,1.88003,1.88016,330200001.0
2005-02-01 15:40:00,1.88035,1.8807,1.88021,1.88047,326450003.0
2005-02-01 15:45:00,1.8805,1.88077,1.88005,1.88065,452900005.0
2005-02-01 15:50:00,1.88062,1.8808,1.88029,1.88045,264300002.0
2005-02-01 15:55:00,1.88054,1.88077,1.88012,1.88014,271600000.0
2005-02-01 16:00:00,1.88023,1.88032,1.87892,1.87904,356050000.0
2005-02-01 16:05:00,1.87922,1.87976,1.87921,1.87966,319100005.0
2005-02-01 16:10:00,1.87985,1.88005,1.87951,1.87988,377800003.0
2005-02-01 16:15:00,1.87974,1.88007,1.87946,1.87989,308850001.0
2005-02-01 16:20:00,1.88005,1.88017,1.87966,1.87973,363750001.0
2005-02-01 16:25:00,1.87977,1.88015,1.87951,1.87973,315700002.0
2005-02-01 16:30:00,1.87968,1.88053,1.87953,1.88046,353100002.0
2005-02-01 16:35:00,1.88047,1.88047,1.87977,1.87994,308799999.0
2005-02-01 16:40:00,1.87987,1.88006,1.87952,1.8799,366200001.0
2005-02-01 16:45:00,1.87988,1.88037,1.87963,1.88019,277900002.0
2005-02-01 16:50:00,1.88027,1.88094,1.88009,1.88094,438399998.0
2005-02-01 16:55:00,1.88108,1.88108,1.88034,1.88053,381000003.0
2005-02-01 17:00:00,1.88097,1.88138,1.87957,1.87992,413699999.0
2005-02-01 17:05:00,1.88008,1.88107,1.8796,1.8796,467600002.0
2005-02-01 17:10:00,1.87968,1.88006,1.87912,1.87915,319400002.0
2005-02-01 17:15:00,1.87937,1.87941,1.87842,1.879,298799995.0
2005-02-01 17:20:00,1.87914,1.87942,1.87866,1.87875,312199999.0
2005-02-01 17:25:00,1.87897,1.87932,1.87884,1.87895,264199998.0
2005-02-01 17:30:00,1.87895,1.87994,1.87895,1.8791,393099998.0
2005-02-01 17:35:00,1.87912,1.87915,1.87833,1.87839,284300002.0
2005-02-01 17:40:00,1.87865,1.87898,1.87764,1.87767,251300000.0
2005-02-01 17:45:00,1.87792,1.87929,1.87747,1.87905,284200002.0
2005-02-01 17:50:00,1.87913,1.87921,1.87829,1.8784,343070004.0
2005-02-01 17:55:00,1.8785,1.87946,1.87822,1.87932,438400003.0
2005-02-01 18:00:00,1.8795,1.8795,1.87875,1.87894,4285799994.0
2005-02-01 18:05:00,1.87905,1.87944,1.87879,1.87897,5315199997.0
2005-02-01 18:10:00,1.87891,1.87936,1.8786,1.87902,3181049995.0
2005-02-01 18:15:00,1.87902,1.87926,1.87854,1.87854,3307099996.0
2005-02-01 18:20:00,1.87862,1.87895,1.8784,1.87852,3690649997.0
2005-02-01 18:25:00,1.87842,1.87892,1.87824,1.87883,3086419999.0
2005-02-01 18:30:00,1.87888,1.87916,1.87836,1.87836,3163449990.0
2005-02-01 18:35:00,1.87846,1.87912,1.87846,1.87878,1076900001.0
2005-02-01 18:40:00,1.87883,1.88013,1.87874,1.8792,1343500001.0
2005-02-01 18:45:00,1.87925,1.87932,1.87835,1.87848,1031300004.0
2005-02-01 18:50:00,1.8786,1.87881,1.87826,1.87865,2087050001.0
2005-02-01 18:55:00,1.87878,1.87889,1.87858,1.87858,2517169993.0
2005-02-01 19:00:00,1.87858,1.87889,1.87835,1.87847,1651499996.0
2005-02-01 19:05:00,1.87865,1.87869,1.87811,1.87855,1956400003.0
2005-02-01 19:10:00,1.87855,1.87873,1.87837,1.87839,1408069997.0
2005-02-01 19:15:00,1.87845,1.87883,1.87835,1.87875,1281799995.0
2005-02-01 19:20:00,1.87882,1.88,1.87869,1.87957,1536649984.0
2005-02-01 19:25:00,1.8797,1.88104,1.87925,1.88011,1500299997.0
2005-02-01 19:30:00,1.88011,1.88048,1.87988,1.88012,1483369995.0
2005-02-01 19:35:00,1.88022,1.88106,1.88022,1.8809,1385899999.0
2005-02-01 19:40:00,1.88059,1.88062,1.88001,1.8804,1221399995.0
2005-02-01 19:45:00,1.88051,1.88157,1.88038,1.88142,1137949999.0
2005-02-01 19:50:00,1.88175,1.88197,1.88138,1.88143,984899997.0
2005-02-01 19:55:00,1.88153,1.88202,1.88151,1.88184,1411800000.0
2005-02-01 20:00:00,1.88191,1.88191,1.88144,1.88144,750900001.0
2005-02-01 20:05:00,1.88173,1.88241,1.88163,1.88205,944500002.0
2005-02-01 20:10:00,1.88189,1.88191,1.88117,1.8818,1031149999.0
2005-02-01 20:15:00,1.88177,1.88208,1.88151,1.88197,901399997.0
2005-02-01 20:20:00,1.882,1.88216,1.88169,1.8817,1014949998.0
2005-02-01 20:25:00,1.88177,1.88259,1.88158,1.88233,1913549999.0
2005-02-01 20:30:00,1.88239,1.88266,1.88216,1.88237,2468699993.0
2005-02-01 20:35:00,1.88242,1.88329,1.8821,1.88283,963499999.0
2005-02-01 20:40:00,1.88282,1.88312,1.88263,1.88295,1272900005.0
2005-02-01 20:45:00,1.88297,1.88305,1.88222,1.88243,987699998.0
2005-02-01 20:50:00,1.88238,1.88255,1.88235,1.88238,1995500000.0
2005-02-01 20:55:00,1.88242,1.88257,1.88225,1.88238,2291299993.0
2005-02-01 21:00:00,1.8824,1.88245,1.8821,1.88242,1149899998.0
2005-02-01 21:05:00,1.88249,1.88262,1.88232,1.88254,696700004.0
2005-02-01 21:10:00,1.88255,1.88261,1.88212,1.8822,926899994.0
2005-02-01 21:15:00,1.88233,1.8824,1.88208,1.88224,621450003.0
2005-02-01 21:20:00,1.88223,1.8823,1.88202,1.8821,919769998.0
2005-02-01 21:25:00,1.88217,1.88217,1.8819,1.88211,441199996.0
2005-02-01 21:30:00,1.88222,1.88253,1.88204,1.88217,823499994.0
2005-02-01 21:35:00,1.88234,1.88237,1.88216,1.88237,549299995.0
2005-02-01 21:40:00,1.88244,1.88255,1.88231,1.88242,587300001.0
2005-02-01 21:45:00,1.88237,1.88255,1.88234,1.88249,526700003.0
2005-02-01 21:50:00,1.88256,1.88287,1.88246,1.88267,449699998.0
2005-02-01 21:55:00,1.88268,1.88387,1.88266,1.88382,875346995.0
2005-02-01 22:00:00,1.88383,1.88416,1.88334,1.88351,997300005.0
2005-02-01 22:05:00,1.88357,1.88357,1.88235,1.88255,370946994.0
2005-02-01 22:10:00,1.88252,1.88292,1.88251,1.88278,426569997.0
2005-02-01 22:15:00,1.88306,1.88307,1.88275,1.88282,762600000.0
2005-02-01 22:20:00,1.88282,1.88297,1.88248,1.88263,520199996.0
2005-02-01 22:25:00,1.88268,1.88355,1.88258,1.88325,499799998.0
2005-02-01 22:30:00,1.88329,1.88371,1.88322,1.88343,627999996.0
2005-02-01 22:35:00,1.88347,1.8836,1.88317,1.88328,293999997.0
2005-02-01 22:40:00,1.8833,1.88375,1.88327,1.88355,434699999.0
2005-02-01 22:45:00,1.88349,1.88367,1.88326,1.88326,316200001.0
2005-02-01 22:50:00,1.88327,1.88372,1.88305,1.88312,190200000.0
2005-02-01 22:55:00,1.88299,1.88329,1.88291,1.88315,391400000.0
2005-02-01 23:00:00,1.88315,1.88365,1.88293,1.88363,355999999.0
2005-02-01 23:05:00,1.88363,1.88363,1.88313,1.88313,132700000.0
2005-02-01 23:10:00,1.88323,1.8834,1.88315,1.88337,232099999.0
2005-02-01 23:15:00,1.88328,1.88368,1.88317,1.88351,337100001.0
2005-02-01 23:20:00,1.88365,1.88365,1.88324,1.88357,352699999.0
2005-02-01 23:25:00,1.8835,1.8837,1.88328,1.88346,399000003.0
2005-02-01 23:30:00,1.88349,1.88366,1.8834,1.88359,242100001.0
2005-02-01 23:35:00,1.88359,1.88367,1.88336,1.88352,194200000.0
2005-02-01 23:40:00,1.8835,1.88368,1.88315,1.88315,241600001.0
2005-02-01 23:45:00,1.88315,1.88344,1.883,1.88335,275199999.0
2005-02-01 23:50:00,1.8834,1.8838,1.8834,1.88347,206600000.0
2005-02-01 23:55:00,1.88351,1.88385,1.88349,1.88385,135200000.0
2005-02-02 00:00:00,1.88382,1.88391,1.88341,1.88382,171700000.0
2005-02-02 00:05:00,1.88385,1.88385,1.88298,1.88308,175900000.0
2005-02-02 00:10:00,1.88309,1.88366,1.88264,1.88264,255599999.0
2005-02-02 00:15:00,1.88273,1.88284,1.88244,1.88245,324300000.0
2005-02-02 00:20:00,1.88243,1.88274,1.88233,1.88261,275900001.0
2005-02-02 00:25:00,1.88262,1.88267,1.8823,1.88245,322800000.0
2005-02-02 00:30:00,1.88249,1.88262,1.88242,1.88255,109600001.0
2005-02-02 00:35:00,1.88252,1.88258,1.88239,1.88243,164500001.0
2005-02-02 00:40:00,1.88242,1.88255,1.88234,1.88241,188899999.0
2005-02-02 00:45:00,1.8824,1.88261,1.88232,1.88261,281499999.0
2005-02-02 00:50:00,1.88272,1.88285,1.88262,1.88285,199099998.0
2005-02-02 00:55:00,1.8828,1.88304,1.88262,1.88286,316099999.0
2005-02-02 01:00:00,1.88284,1.88301,1.88278,1.88278,146200000.0
2005-02-02 01:05:00,1.88287,1.8831,1.88279,1.88295,325900001.0
2005-02-02 01:10:00,1.88288,1.88308,1.88249,1.88307,243600001.0
2005-02-02 01:15:00,1.8828,1.88293,1.88243,1.88251,270300000.0
2005-02-02 01:20:00,1.88255,1.88297,1.88246,1.88275,304499997.0
2005-02-02 01:25:00,1.88272,1.88286,1.88249,1.88276,332700002.0
2005-02-02 01:30:00,1.88289,1.88302,1.88273,1.88295,318399998.0
2005-02-02 01:35:00,1.88291,1.88303,1.88265,1.8829,157100002.0
2005-02-02 01:40:00,1.88262,1.88283,1.88248,1.8825,334900000.0
2005-02-02 01:45:00,1.88278,1.88282,1.88248,1.8826,351799996.0
2005-02-02 01:50:00,1.88265,1.88287,1.8825,1.88274,317200002.0
2005-02-02 01:55:00,1.8827,1.88285,1.88248,1.88275,315900001.0
2005-02-02 02:00:00,1.8829,1.88309,1.88283,1.88289,140300001.0
2005-02-02 02:05:00,1.883,1.88311,1.88285,1.88285,201000004.0
2005-02-02 02:10:00,1.88297,1.88311,1.88264,1.88295,296500001.0
2005-02-02 02:15:00,1.88295,1.88298,1.88285,1.88295,292200003.0
2005-02-02 02:20:00,1.88298,1.88393,1.88292,1.88354,313300002.0
2005-02-02 02:25:00,1.88346,1.88372,1.88306,1.88372,248000000.0
2005-02-02 02:30:00,1.8837,1.88419,1.88338,1.8839,297999999.0
2005-02-02 02:35:00,1.88411,1.88421,1.88401,1.88414,275999998.0
2005-02-02 02:40:00,1.88418,1.88436,1.88348,1.88434,349099998.0
2005-02-02 02:45:00,1.88434,1.88453,1.88389,1.88441,429899999.0
2005-02-02 02:50:00,1.88464,1.88475,1.88385,1.88448,385099995.0
2005-02-02 02:55:00,1.88445,1.88453,1.88378,1.88396,349249996.0
2005-02-02 03:00:00,1.884,1.88402,1.88385,1.88402,344900000.0
2005-02-02 03:05:00,1.88391,1.88391,1.88335,1.88345,191900000.0
2005-02-02 03:10:00,1.8835,1.8836,1.88315,1.88341,250999999.0
2005-02-02 03:15:00,1.88349,1.88376,1.88341,1.88376,325900001.0
2005-02-02 03:20:00,1.88375,1.88399,1.88366,1.88399,248900000.0
2005-02-02 03:25:00,1.88392,1.88401,1.88378,1.88394,312500003.0
2005-02-02 03:30:00,1.88398,1.88401,1.88375,1.88388,211599998.0
2005-02-02 03:35:00,1.88377,1.88402,1.88361,1.88385,150900001.0
2005-02-02 03:40:00,1.88396,1.8843,1.88385,1.88422,237200001.0
2005-02-02 03:45:00,1.88418,1.88434,1.8841,1.88427,265800001.0
2005-02-02 03:50:00,1.88435,1.88442,1.88283,1.88423,250799997.0
2005-02-02 03:55:00,1.88432,1.88477,1.88432,1.88468,274500001.0
2005-02-02 04:00:00,1.88479,1.88502,1.88458,1.88494,185199999.0
2005-02-02 04:05:00,1.88508,1.88546,1.88493,1.88504,309899998.0
2005-02-02 04:10:00,1.88519,1.88559,1.88501,1.88517,293999998.0
2005-02-02 04:15:00,1.88528,1.88555,1.88516,1.88555,192500001.0
2005-02-02 04:20:00,1.88571,1.88595,1.88514,1.88514,311199999.0
2005-02-02 04:25:00,1.88503,1.88503,1.88431,1.88467,332499997.0
2005-02-02 04:30:00,1.88475,1.8848,1.88436,1.88463,291700001.0
2005-02-02 04:35:00,1.88465,1.88499,1.88458,1.88458,325099997.0
2005-02-02 04:40:00,1.88455,1.88515,1.88452,1.88515,262899998.0
2005-02-02 04:45:00,1.88532,1.88549,1.88487,1.88498,327600000.0
2005-02-02 04:50:00,1.88512,1.88525,1.8846,1.88507,379999994.0
2005-02-02 04:55:00,1.88525,1.88538,1.88489,1.88507,231800000.0
2005-02-02 05:00:00,1.88498,1.88521,1.8849,1.88514,244200003.0
2005-02-02 05:05:00,1.88525,1.88593,1.88525,1.8857,377800002.0
2005-02-02 05:10:00,1.88591,1.88605,1.88507,1.88541,344100002.0
2005-02-02 05:15:00,1.8855,1.88569,1.88508,1.88519,243899998.0
2005-02-02 05:20:00,1.88527,1.88567,1.88511,1.88565,218499996.0
2005-02-02 05:25:00,1.88566,1.88566,1.88534,1.88564,325900000.0
2005-02-02 05:30:00,1.88535,1.88575,1.88535,1.88557,261850000.0
2005-02-02 05:35:00,1.88539,1.88539,1.88359,1.88393,316699998.0
2005-02-02 05:40:00,1.88407,1.88446,1.8839,1.88422,386799998.0
2005-02-02 05:45:00,1.88428,1.88451,1.88392,1.88414,356370001.0
2005-02-02 05:50:00,1.88412,1.88412,1.88374,1.88393,282000000.0
2005-02-02 05:55:00,1.88395,1.88422,1.88393,1.88402,347599995.0
2005-02-02 06:00:00,1.88413,1.88414,1.88389,1.88393,265299999.0
2005-02-02 06:05:00,1.88384,1.88391,1.88346,1.88354,357250003.0
2005-02-02 06:10:00,1.88352,1.88389,1.88344,1.88382,391850002.0
2005-02-02 06:15:00,1.88386,1.88393,1.88326,1.88341,289600001.0
2005-02-02 06:20:00,1.88352,1.88352,1.88292,1.88325,463099997.0
2005-02-02 06:25:00,1.88343,1.88345,1.88292,1.883,321200000.0
2005-02-02 06:30:00,1.88295,1.88312,1.88295,1.88302,259300001.0
2005-02-02 06:35:00,1.883,1.88322,1.88295,1.88307,244200001.0
2005-02-02 06:40:00,1.883,1.88315,1.88299,1.88303,183199998.0
2005-02-02 06:45:00,1.88303,1.8831,1.88282,1.88295,137000000.0
2005-02-02 06:50:00,1.883,1.88312,1.88263,1.88298,201300001.0
2005-02-02 06:55:00,1.88306,1.88311,1.88279,1.88279,168399998.0
2005-02-02 07:00:00,1.88301,1.88324,1.88271,1.88304,274800000.0
2005-02-02 07:05:00,1.88304,1.88321,1.88295,1.88314,220999999.0
2005-02-02 07:10:00,1.88317,1.88349,1.88306,1.88339,472799999.0
2005-02-02 07:15:00,1.88348,1.88348,1.8829,1.88313,242200000.0
2005-02-02 07:20:00,1.8831,1.8833,1.88304,1.8832,432000003.0
2005-02-02 07:25:00,1.8832,1.88356,1.88312,1.8834,352300001.0
2005-02-02 07:30:00,1.88358,1.8838,1.88347,1.88365,305000000.0
2005-02-02 07:35:00,1.88381,1.88397,1.88359,1.8839,346700002.0
2005-02-02 07:40:00,1.88364,1.88399,1.88347,1.88384,350800000.0
2005-02-02 07:45:00,1.88402,1.88409,1.8835,1.88409,301650001.0
2005-02-02 07:50:00,1.88416,1.88513,1.88359,1.88464,196300001.0
2005-02-02 07:55:00,1.8847,1.88513,1.88412,1.88427,392899999.0
2005-02-02 08:00:00,1.88418,1.88428,1.88395,1.88414,392999999.0
2005-02-02 08:05:00,1.88417,1.88428,1.88382,1.88394,241199999.0
2005-02-02 08:10:00,1.88398,1.884,1.88326,1.88394,427800006.0
2005-02-02 08:15:00,1.8838,1.8838,1.88275,1.88328,299099999.0
2005-02-02 08:20:00,1.8832,1.88346,1.88301,1.8831,327800000.0
2005-02-02 08:25:00,1.88318,1.88341,1.88315,1.88323,324299998.0
2005-02-02 08:30:00,1.88335,1.88377,1.88329,1.88359,311500000.0
2005-02-02 08:35:00,1.88362,1.88362,1.88287,1.88297,348100000.0
2005-02-02 08:40:00,1.88309,1.88317,1.88284,1.88307,302100000.0
2005-02-02 08:45:00,1.88315,1.88397,1.88291,1.88393,309800002.0
2005-02-02 08:50:00,1.88394,1.88435,1.8831,1.8831,262599998.0
2005-02-02 08:55:00,1.88308,1.88449,1.88295,1.88419,331469999.0
2005-02-02 09:00:00,1.88393,1.8842,1.88369,1.88394,343499999.0
2005-02-02 09:05:00,1.88403,1.88451,1.88397,1.88438,245299999.0
2005-02-02 09:10:00,1.88442,1.88449,1.88363,1.88395,274199998.0
2005-02-02 09:15:00,1.88382,1.88446,1.88353,1.88412,348600000.0
2005-02-02 09:20:00,1.88418,1.88418,1.88359,1.88368,317099996.0
2005-02-02 09:25:00,1.88353,1.88391,1.88337,1.88391,302499998.0
2005-02-02 09:30:00,1.88372,1.88486,1.88372,1.88463,328000000.0
2005-02-02 09:35:00,1.88455,1.88466,1.88396,1.88404,302300000.0
2005-02-02 09:40:00,1.88404,1.88431,1.8835,1.88394,363100002.0
2005-02-02 09:45:00,1.88415,1.88457,1.88351,1.88351,293799999.0
2005-02-02 09:50:00,1.88352,1.88417,1.88326,1.88372,310400000.0
2005-02-02 09:55:00,1.88357,1.88421,1.88315,1.88365,354900002.0
2005-02-02 10:00:00,1.88355,1.88431,1.88349,1.88413,277800002.0
2005-02-02 10:05:00,1.8842,1.88421,1.88393,1.884,231970000.0
2005-02-02 10:10:00,1.88401,1.88411,1.88344,1.88348,231399998.0
2005-02-02 10:15:00,1.88342,1.88419,1.88342,1.88407,359299999.0
2005-02-02 10:20:00,1.88405,1.88437,1.88391,1.88428,333900001.0
2005-02-02 10:25:00,1.88428,1.88476,1.88427,1.88448,314299999.0
2005-02-02 10:30:00,1.88456,1.88507,1.88456,1.88496,342700000.0
2005-02-02 10:35:00,1.88512,1.88539,1.88482,1.88482,289200002.0
2005-02-02 10:40:00,1.88497,1.88565,1.88484,1.88532,367600003.0
2005-02-02 10:45:00,1.88554,1.88597,1.88523,1.88589,362100001.0
2005-02-02 10:50:00,1.886,1.886,1.88533,1.8855,298199997.0
2005-02-02 10:55:00,1.88555,1.88555,1.88488,1.88505,406400002.0
2005-02-02 11:00:00,1.88515,1.88531,1.88493,1.88508,399999998.0
2005-02-02 11:05:00,1.88505,1.88505,1.88413,1.88432,370300001.0
2005-02-02 11:10:00,1.88427,1.88427,1.88403,1.88418,347499999.0
2005-02-02 11:15:00,1.88418,1.88432,1.88385,1.88392,316300004.0
2005-02-02 11:20:00,1.88398,1.88413,1.88304,1.8834,333800000.0
2005-02-02 11:25:00,1.88342,1.88388,1.8833,1.88371,347600001.0
2005-02-02 11:30:00,1.88366,1.88372,1.88288,1.88302,402200001.0
2005-02-02 11:35:00,1.88318,1.88335,1.88308,1.88318,208199998.0
2005-02-02 11:40:00,1.88319,1.88378,1.88319,1.8837,293700000.0
2005-02-02 11:45:00,1.88377,1.88392,1.88344,1.8838,321999997.0
2005-02-02 11:50:00,1.8837,1.88418,1.88351,1.88398,314699998.0
2005-02-02 11:55:00,1.88405,1.88459,1.88405,1.88455,412299998.0
2005-02-02 12:00:00,1.8846,1.8846,1.88416,1.88434,413900005.0
2005-02-02 12:05:00,1.88457,1.88457,1.88426,1.88437,273399997.0
2005-02-02 12:10:00,1.88437,1.88444,1.8842,1.88435,271800001.0
2005-02-02 12:15:00,1.88432,1.88446,1.88392,1.88415,347299997.0
2005-02-02 12:20:00,1.88437,1.8849,1.88437,1.88471,322899997.0
2005-02-02 12:25:00,1.88488,1.88529,1.88473,1.88492,290400000.0
2005-02-02 12:30:00,1.88493,1.88497,1.88465,1.88477,436399997.0
2005-02-02 12:35:00,1.8848,1.88488,1.88453,1.88476,351600002.0
2005-02-02 12:40:00,1.88483,1.88534,1.8848,1.88518,273400000.0
2005-02-02 12:45:00,1.88522,1.88522,1.88429,1.88429,442800003.0
2005-02-02 12:50:00,1.88433,1.8847,1.88426,1.88443,360699999.0
2005-02-02 12:55:00,1.88446,1.88525,1.88441,1.88514,309499999.0
2005-02-02 13:00:00,1.8852,1.88608,1.8852,1.88549,352199998.0
2005-02-02 13:05:00,1.88573,1.8879,1.88548,1.88758,347199999.0
2005-02-02 13:10:00,1.8875,1.88768,1.88709,1.88721,353000002.0
2005-02-02 13:15:00,1.88718,1.88746,1.88692,1.88699,337499998.0
2005-02-02 13:20:00,1.88692,1.88707,1.88664,1.887,359899996.0
2005-02-02 13:25:00,1.887,1.88737,1.88684,1.88712,355800002.0
2005-02-02 13:30:00,1.88735,1.88761,1.88724,1.88724,355900001.0
2005-02-02 13:35:00,1.88752,1.88788,1.88744,1.88781,370899999.0
2005-02-02 13:40:00,1.88787,1.88807,1.88758,1.88796,276299998.0
2005-02-02 13:45:00,1.88799,1.88804,1.88758,1.88796,325999999.0
2005-02-02 13:50:00,1.888,1.888,1.88622,1.88657,310000002.0
2005-02-02 13:55:00,1.88655,1.88706,1.88613,1.88613,341700001.0
2005-02-02 14:00:00,1.88633,1.88698,1.88623,1.88695,287250001.0
2005-02-02 14:05:00,1.88687,1.8871,1.88685,1.88691,318399998.0
2005-02-02 14:10:00,1.88702,1.88703,1.88679,1.88691,284100001.0
2005-02-02 14:15:00,1.88701,1.88715,1.88683,1.88695,302799999.0
2005-02-02 14:20:00,1.88704,1.88713,1.8866,1.8869,357800000.0
2005-02-02 14:25:00,1.88688,1.88712,1.88681,1.88689,249100002.0
2005-02-02 14:30:00,1.88692,1.88694,1.88626,1.88632,254300001.0
2005-02-02 14:35:00,1.88615,1.8867,1.88609,1.88655,337699999.0
2005-02-02 14:40:00,1.8867,1.88675,1.88629,1.8865,268000001.0
2005-02-02 14:45:00,1.88648,1.88657,1.88606,1.88606,219900000.0
2005-02-02 14:50:00,1.88612,1.88654,1.886,1.88609,323399999.0
2005-02-02 14:55:00,1.88635,1.88722,1.88628,1.88707,460300000.0
2005-02-02 15:00:00,1.88706,1.88784,1.88676,1.88728,310700000.0
2005-02-02 15:05:00,1.88732,1.88806,1.88722,1.88728,351400000.0
2005-02-02 15:10:00,1.88701,1.88717,1.88627,1.88633,311500003.0
2005-02-02 15:15:00,1.8864,1.88705,1.88631,1.88687,394200000.0
2005-02-02 15:20:00,1.88714,1.88715,1.88649,1.88713,345900003.0
2005-02-02 15:25:00,1.88729,1.88729,1.88671,1.88695,469300002.0
2005-02-02 15:30:00,1.88708,1.88719,1.88668,1.88687,280799998.0
2005-02-02 15:35:00,1.88686,1.88704,1.88668,1.8869,261100003.0
2005-02-02 15:40:00,1.88699,1.88775,1.88697,1.88753,339650000.0
2005-02-02 15:45:00,1.88767,1.88853,1.88749,1.88784,332000001.0
2005-02-02 15:50:00,1.88785,1.88798,1.88745,1.88745,432000000.0
2005-02-02 15:55:00,1.8876,1.88801,1.88744,1.88746,376799999.0
2005-02-02 16:00:00,1.88757,1.88816,1.88757,1.88814,354100000.0
2005-02-02 16:05:00,1.88815,1.88824,1.8877,1.88782,271399995.0
2005-02-02 16:10:00,1.88775,1.88797,1.88772,1.88785,341199997.0
2005-02-02 16:15:00,1.88791,1.88795,1.88726,1.88748,378399999.0
2005-02-02 16:20:00,1.8876,1.88768,1.88717,1.8872,271599999.0
2005-02-02 16:25:00,1.88723,1.88755,1.88692,1.88708,372800003.0
2005-02-02 16:30:00,1.88707,1.88728,1.88702,1.88725,318600000.0
2005-02-02 16:35:00,1.88715,1.8872,1.88652,1.88652,300799999.0
2005-02-02 16:40:00,1.88638,1.88638,1.88543,1.88566,345700000.0
2005-02-02 16:45:00,1.88568,1.88607,1.88514,1.88601,475200001.0
2005-02-02 16:50:00,1.88583,1.88647,1.88566,1.88635,395799997.0
2005-02-02 16:55:00,1.88633,1.88657,1.88613,1.88628,339300002.0
2005-02-02 17:00:00,1.88638,1.88688,1.88634,1.88669,428199999.0
2005-02-02 17:05:00,1.88677,1.88758,1.88566,1.88566,358700001.0
2005-02-02 17:10:00,1.8852,1.8856,1.88494,1.88516,374499996.0
2005-02-02 17:15:00,1.88522,1.88576,1.88516,1.88571,388599998.0
2005-02-02 17:20:00,1.88579,1.88579,1.88507,1.88536,357000003.0
2005-02-02 17:25:00,1.8857,1.88588,1.88543,1.88543,217600004.0
2005-02-02 17:30:00,1.88533,1.88554,1.88484,1.88497,340300004.0
2005-02-02 17:35:00,1.88491,1.88491,1.88401,1.88401,237249999.0
2005-02-02 17:40:00,1.88413,1.88418,1.88301,1.88355,276400001.0
2005-02-02 17:45:00,1.88359,1.88393,1.88319,1.88365,252799998.0
2005-02-02 17:50:00,1.88365,1.88413,1.88365,1.88397,136800000.0
2005-02-02 17:55:00,1.88398,1.88459,1.8836,1.88447,341800000.0
2005-02-02 18:00:00,1.88462,1.88509,1.8841,1.88496,4220799983.0
2005-02-02 18:05:00,1.88491,1.88501,1.88405,1.88419,5162099998.0
2005-02-02 18:10:00,1.88404,1.88434,1.88376,1.8841,3293199997.0
2005-02-02 18:15:00,1.88424,1.88442,1.88381,1.88387,3173199985.0
2005-02-02 18:20:00,1.88409,1.88427,1.88288,1.88295,3634100009.0
2005-02-02 18:25:00,1.88289,1.88373,1.88289,1.88357,3197550002.0
2005-02-02 18:30:00,1.88378,1.88451,1.88369,1.8844,2625000004.0
2005-02-02 18:35:00,1.88442,1.8846,1.88384,1.884,1003099997.0
2005-02-02 18:40:00,1.88405,1.88435,1.8837,1.88393,1420200002.0
2005-02-02 18:45:00,1.88391,1.88411,1.8834,1.88342,967099999.0
2005-02-02 18:50:00,1.88335,1.88335,1.88229,1.88303,1888599995.0
2005-02-02 18:55:00,1.88313,1.88366,1.88281,1.88336,2425399999.0
2005-02-02 19:00:00,1.88354,1.88354,1.8826,1.88267,1428649997.0
2005-02-02 19:05:00,1.88265,1.88308,1.88198,1.88219,2045000006.0
2005-02-02 19:10:00,1.88239,1.88299,1.88195,1.88278,1428199994.0
2005-02-02 19:15:00,1.88275,1.8828,1.8825,1.88275,1245100003.0
2005-02-02 19:20:00,1.88271,1.88287,1.88251,1.88267,1367349996.0
2005-02-02 19:25:00,1.88278,1.88282,1.88205,1.88205,1559449998.0
2005-02-02 19:30:00,1.88233,1.88268,1.88208,1.88246,1660749999.0
2005-02-02 19:35:00,1.88262,1.8833,1.88228,1.88319,1342200007.0
2005-02-02 19:40:00,1.88338,1.8834,1.88274,1.88318,1448700003.0
2005-02-02 19:45:00,1.88331,1.88347,1.88306,1.88309,911200000.0
2005-02-02 19:50:00,1.88315,1.88328,1.88304,1.8832,1127850000.0
2005-02-02 19:55:00,1.88315,1.88338,1.88308,1.88314,1326499998.0
2005-02-02 20:00:00,1.8832,1.88346,1.8831,1.88315,899799999.0
2005-02-02 20:05:00,1.88317,1.88343,1.88317,1.88338,996499999.0
2005-02-02 20:10:00,1.88338,1.88343,1.88308,1.88313,848999998.0
2005-02-02 20:15:00,1.88312,1.88331,1.8831,1.88318,1061850006.0
2005-02-02 20:20:00,1.8831,1.88334,1.88303,1.88309,839199999.0
2005-02-02 20:25:00,1.88314,1.88331,1.88288,1.88313,1801670001.0
2005-02-02 20:30:00,1.88332,1.88367,1.88312,1.8836,2366600002.0
2005-02-02 20:35:00,1.88358,1.88382,1.88331,1.88371,966900000.0
2005-02-02 20:40:00,1.88372,1.88417,1.8837,1.88416,1019099998.0
2005-02-02 20:45:00,1.88426,1.88434,1.88411,1.88423,891899999.0
2005-02-02 20:50:00,1.88422,1.88478,1.88408,1.88467,1876500005.0
2005-02-02 20:55:00,1.88477,1.88513,1.88445,1.88458,2294899997.0
2005-02-02 21:00:00,1.88464,1.88479,1.88442,1.88443,1308600002.0
2005-02-02 21:05:00,1.8844,1.88459,1.88433,1.88442,699599997.0
2005-02-02 21:10:00,1.88473,1.88493,1.88433,1.88476,857799998.0
2005-02-02 21:15:00,1.88488,1.88654,1.88453,1.88512,778346992.0
2005-02-02 21:20:00,1.88545,1.88545,1.88336,1.88416,945599998.0
2005-02-02 21:25:00,1.88441,1.88688,1.88441,1.8865,641699999.0
2005-02-02 21:30:00,1.88606,1.88606,1.88502,1.88572,839700003.0
2005-02-02 21:35:00,1.88583,1.88626,1.88465,1.88528,494699996.0
2005-02-02 21:40:00,1.88524,1.88635,1.88473,1.88555,616100001.0
2005-02-02 21:45:00,1.88587,1.88628,1.88451,1.88528,520400004.0
2005-02-02 21:50:00,1.88552,1.88645,1.88474,1.88572,446599995.0
2005-02-02 21:55:00,1.88578,1.88634,1.88494,1.88613,915499998.0
2005-02-02 22:00:00,1.88631,1.88631,1.88488,1.88608,860600000.0
2005-02-02 22:05:00,1.88628,1.88667,1.88595,1.88659,371200004.0
2005-02-02 22:10:00,1.88652,1.88652,1.8859,1.88607,334700001.0
2005-02-02 22:15:00,1.88623,1.8864,1.886,1.88625,823599996.0
2005-02-02 22:20:00,1.8862,1.88632,1.88488,1.88581,526399999.0
2005-02-02 22:25:00,1.88573,1.88573,1.88477,1.88506,669099997.0
2005-02-02 22:30:00,1.8851,1.88588,1.8851,1.88567,717699995.0
2005-02-02 22:35:00,1.88565,1.88595,1.88547,1.88557,274000000.0
2005-02-02 22:40:00,1.88561,1.88578,1.88546,1.88559,367500000.0
2005-02-02 22:45:00,1.88585,1.88602,1.88565,1.88591,373100001.0
2005-02-02 22:50:00,1.88591,1.88591,1.88531,1.88555,230750002.0
2005-02-02 22:55:00,1.88562,1.88594,1.88544,1.8857,367700001.0
2005-02-02 23:00:00,1.88551,1.88551,1.88521,1.88538,241000000.0
2005-02-02 23:05:00,1.88532,1.8854,1.88521,1.88529,271799999.0
2005-02-02 23:10:00,1.8853,1.8854,1.88493,1.88521,326600002.0
2005-02-02 23:15:00,1.88522,1.88534,1.8849,1.88503,359500000.0
2005-02-02 23:20:00,1.88505,1.88591,1.8849,1.88591,313300000.0
2005-02-02 23:25:00,1.88603,1.88603,1.88512,1.88514,194399999.0
2005-02-02 23:30:00,1.88527,1.88559,1.88518,1.8854,276199998.0
2005-02-02 23:35:00,1.8853,1.88558,1.88513,1.8854,276900001.0
2005-02-02 23:40:00,1.88543,1.88551,1.88511,1.88524,208800002.0
2005-02-02 23:45:00,1.88523,1.88579,1.88516,1.88557,310499997.0
2005-02-02 23:50:00,1.88562,1.88569,1.88538,1.88538,118900000.0
2005-02-02 23:55:00,1.88547,1.88565,1.88538,1.88565,94200001.0
2005-02-03 00:00:00,1.88565,1.88614,1.88528,1.88597,278799997.0
2005-02-03 00:05:00,1.88612,1.88621,1.88549,1.88558,314699996.0
2005-02-03 00:10:00,1.88559,1.88575,1.88533,1.88575,313300000.0
2005-02-03 00:15:00,1.88579,1.88586,1.88557,1.8857,262800000.0
2005-02-03 00:20:00,1.88562,1.886,1.88562,1.88569,176369999.0
2005-02-03 00:25:00,1.88585,1.88607,1.88548,1.88559,351499998.0
2005-02-03 00:30:00,1.88561,1.88581,1.88551,1.88575,266199998.0
2005-02-03 00:35:00,1.8859,1.88605,1.88569,1.886,219400000.0
2005-02-03 00:40:00,1.8859,1.88595,1.88565,1.88581,234250001.0
2005-02-03 00:45:00,1.8857,1.886,1.88562,1.88575,277399997.0
2005-02-03 00:50:00,1.88627,1.88628,1.88574,1.88579,270600002.0
2005-02-03 00:55:00,1.88567,1.88635,1.88567,1.8862,276099998.0
2005-02-03 01:00:00,1.88603,1.88654,1.8857,1.88627,230700000.0
2005-02-03 01:05:00,1.88635,1.88648,1.88616,1.88625,277399999.0
2005-02-03 01:10:00,1.88628,1.8865,1.88582,1.88628,205900000.0
2005-02-03 01:15:00,1.88612,1.88622,1.88571,1.88571,232699998.0
2005-02-03 01:20:00,1.88571,1.88584,1.88514,1.88542,183600002.0
2005-02-03 01:25:00,1.8854,1.88562,1.88415,1.8844,266500003.0
2005-02-03 01:30:00,1.88459,1.88463,1.88436,1.88462,240099998.0
2005-02-03 01:35:00,1.88448,1.88497,1.88441,1.88446,186200000.0
2005-02-03 01:40:00,1.88365,1.88397,1.88342,1.88369,233900000.0
2005-02-03 01:45:00,1.88369,1.88388,1.88345,1.88378,272999997.0
2005-02-03 01:50:00,1.88399,1.88428,1.88378,1.88415,376100003.0
2005-02-03 01:55:00,1.88407,1.88426,1.88391,1.88408,190999999.0
2005-02-03 02:00:00,1.8842,1.88481,1.88399,1.88453,305900001.0
2005-02-03 02:05:00,1.88453,1.88455,1.88378,1.88388,173600001.0
2005-02-03 02:10:00,1.88381,1.88389,1.88353,1.88357,438200000.0
2005-02-03 02:15:00,1.88363,1.88408,1.88349,1.88396,279300001.0
2005-02-03 02:20:00,1.88398,1.88482,1.88394,1.88481,282400001.0
2005-02-03 02:25:00,1.88488,1.88497,1.88427,1.88467,236700001.0
2005-02-03 02:30:00,1.88467,1.88471,1.88428,1.88439,244800000.0
2005-02-03 02:35:00,1.88448,1.88464,1.88438,1.88438,288700001.0
2005-02-03 02:40:00,1.88423,1.88423,1.88382,1.88406,344299996.0
2005-02-03 02:45:00,1.88411,1.88419,1.88369,1.88369,200600000.0
2005-02-03 02:50:00,1.88366,1.88379,1.88355,1.88357,199700000.0
2005-02-03 02:55:00,1.88356,1.8836,1.88332,1.88338,270949996.0
2005-02-03 03:00:00,1.88337,1.88367,1.88322,1.88342,274200000.0
2005-02-03 03:05:00,1.8837,1.88391,1.88346,1.88372,267400001.0
2005-02-03 03:10:00,1.88356,1.88356,1.88273,1.88288,289300002.0
2005-02-03 03:15:00,1.88303,1.88398,1.88303,1.88389,207699999.0
2005-02-03 03:20:00,1.88387,1.88389,1.88302,1.8831,337450000.0
2005-02-03 03:25:00,1.88331,1.88347,1.88312,1.88327,308599999.0
2005-02-03 03:30:00,1.88325,1.88345,1.8832,1.88345,200300000.0
2005-02-03 03:35:00,1.8832,1.88349,1.88316,1.88334,272200001.0
2005-02-03 03:40:00,1.88325,1.88327,1.88301,1.88327,253400002.0
2005-02-03 03:45:00,1.88319,1.88376,1.88314,1.88376,230799999.0
2005-02-03 03:50:00,1.88354,1.88362,1.88314,1.88349,377799996.0
2005-02-03 03:55:00,1.88355,1.88355,1.88304,1.8831,237199999.0
2005-02-03 04:00:00,1.883,1.88443,1.88295,1.88391,355800000.0
2005-02-03 04:05:00,1.88412,1.88419,1.883,1.88302,229649999.0
2005-02-03 04:10:00,1.8831,1.88339,1.88278,1.88278,200100002.0
2005-02-03 04:15:00,1.88289,1.8833,1.88283,1.88324,245299998.0
2005-02-03 04:20:00,1.88323,1.88357,1.88311,1.88342,330499997.0
2005-02-03 04:25:00,1.88348,1.88374,1.88328,1.88367,326199995.0
2005-02-03 04:30:00,1.88356,1.88402,1.88352,1.88395,271500001.0
2005-02-03 04:35:00,1.88392,1.88428,1.8838,1.88387,303799998.0
2005-02-03 04:40:00,1.88383,1.88393,1.88353,1.88355,293900001.0
2005-02-03 04:45:00,1.88367,1.88373,1.88348,1.88368,180000001.0
2005-02-03 04:50:00,1.88365,1.88376,1.88353,1.88365,149999999.0
2005-02-03 04:55:00,1.88364,1.88375,1.88342,1.88343,237100002.0
2005-02-03 05:00:00,1.88357,1.88359,1.88207,1.88221,298500003.0
2005-02-03 05:05:00,1.88238,1.88296,1.88221,1.8828,401799992.0
2005-02-03 05:10:00,1.88287,1.88319,1.88285,1.88304,200600000.0
2005-02-03 05:15:00,1.88311,1.8835,1.88291,1.8835,184500000.0
2005-02-03 05:20:00,1.88347,1.88355,1.883,1.88324,208200001.0
2005-02-03 05:25:00,1.8832,1.88325,1.88249,1.88249,272400002.0
2005-02-03 05:30:00,1.88252,1.88326,1.88252,1.8831,268699999.0
2005-02-03 05:35:00,1.88315,1.88361,1.88311,1.8836,219900002.0
2005-02-03 05:40:00,1.88372,1.88377,1.88347,1.88347,331800001.0
2005-02-03 05:45:00,1.88345,1.88375,1.88339,1.8837,295600000.0
2005-02-03 05:50:00,1.88378,1.88385,1.8834,1.88348,277299999.0
2005-02-03 05:55:00,1.8834,1.88375,1.8834,1.88348,216600000.0
2005-02-03 06:00:00,1.88358,1.88383,1.88345,1.88369,292599998.0
2005-02-03 06:05:00,1.88393,1.884,1.88367,1.88389,267900000.0
2005-02-03 06:10:00,1.88371,1.88388,1.88337,1.88388,308400000.0
2005-02-03 06:15:00,1.88389,1.88389,1.88345,1.88361,303799999.0
2005-02-03 06:20:00,1.88371,1.88397,1.88371,1.88374,347599999.0
2005-02-03 06:25:00,1.88385,1.88385,1.88345,1.88352,212200001.0
2005-02-03 06:30:00,1.8834,1.88359,1.88335,1.88347,291469998.0
2005-02-03 06:35:00,1.88363,1.88375,1.8833,1.88335,218299998.0
2005-02-03 06:40:00,1.88312,1.88312,1.88242,1.88258,302350001.0
2005-02-03 06:45:00,1.88265,1.88311,1.88243,1.88293,335700001.0
2005-02-03 06:50:00,1.88277,1.88287,1.88242,1.88275,193700000.0
2005-02-03 06:55:00,1.88273,1.88289,1.88248,1.88259,264400000.0
2005-02-03 07:00:00,1.88275,1.88312,1.88267,1.883,265100001.0
2005-02-03 07:05:00,1.88297,1.8834,1.88297,1.88314,188099999.0
2005-02-03 07:10:00,1.88314,1.88338,1.8829,1.883,435600004.0
2005-02-03 07:15:00,1.8831,1.88311,1.88219,1.88219,335000001.0
2005-02-03 07:20:00,1.88219,1.88242,1.88203,1.88223,360699994.0
2005-02-03 07:25:00,1.88224,1.88262,1.88221,1.88248,238899999.0
2005-02-03 07:30:00,1.88251,1.88257,1.88232,1.88234,347500001.0
2005-02-03 07:35:00,1.88238,1.88264,1.88234,1.88253,189700000.0
2005-02-03 07:40:00,1.88252,1.88266,1.88237,1.88262,302599999.0
2005-02-03 07:45:00,1.8827,1.88294,1.88263,1.88285,253000000.0
2005-02-03 07:50:00,1.88283,1.88285,1.88265,1.88265,98800000.0
2005-02-03 07:55:00,1.88268,1.88316,1.88257,1.88305,173900002.0
2005-02-03 08:00:00,1.88304,1.88378,1.88289,1.88367,255900001.0
2005-02-03 08:05:00,1.88382,1.88382,1.88293,1.88299,229100000.0
2005-02-03 08:10:00,1.883,1.88311,1.88197,1.8822,387400002.0
2005-02-03 08:15:00,1.88223,1.88262,1.88211,1.88245,399899998.0
2005-02-03 08:20:00,1.8826,1.88358,1.88258,1.88354,332700001.0
2005-02-03 08:25:00,1.88354,1.88443,1.88354,1.8842,351599998.0
2005-02-03 08:30:00,1.88422,1.88446,1.88378,1.88388,326499997.0
2005-02-03 08:35:00,1.8839,1.8839,1.8836,1.8836,268300000.0
2005-02-03 08:40:00,1.88363,1.88365,1.88317,1.88317,347799997.0
2005-02-03 08:45:00,1.88337,1.88437,1.88337,1.88403,235199999.0
2005-02-03 08:50:00,1.884,1.88433,1.88371,1.88413,287599997.0
2005-02-03 08:55:00,1.88409,1.88409,1.88358,1.88387,250599999.0
2005-02-03 09:00:00,1.88375,1.88415,1.88365,1.88365,300799998.0
2005-02-03 09:05:00,1.88378,1.88389,1.88326,1.88355,405200003.0
2005-02-03 09:10:00,1.88357,1.88383,1.88258,1.88292,231199998.0
2005-02-03 09:15:00,1.8834,1.8834,1.88304,1.88335,278299998.0
2005-02-03 09:20:00,1.8835,1.8835,1.88255,1.883,282149999.0
2005-02-03 09:25:00,1.88316,1.88351,1.88286,1.88339,349299994.0
2005-02-03 09:30:00,1.88389,1.88412,1.88266,1.8827,397800003.0
2005-02-03 09:35:00,1.88279,1.88324,1.88278,1.88289,260499997.0
2005-02-03 09:40:00,1.88307,1.88335,1.88284,1.8829,397000001.0
2005-02-03 09:45:00,1.88303,1.88343,1.88299,1.88308,268599998.0
2005-02-03 09:50:00,1.88317,1.88368,1.88302,1.88365,308400000.0
2005-02-03 09:55:00,1.88358,1.88396,1.88329,1.88396,352899998.0
2005-02-03 10:00:00,1.88378,1.88458,1.88271,1.88271,284199997.0
2005-02-03 10:05:00,1.8828,1.88339,1.88267,1.88324,327700000.0
2005-02-03 10:10:00,1.88327,1.88371,1.88316,1.88344,271000003.0
2005-02-03 10:15:00,1.88372,1.88372,1.8831,1.88335,311400003.0
2005-02-03 10:20:00,1.88336,1.88361,1.88324,1.88342,438400001.0
2005-02-03 10:25:00,1.88342,1.88382,1.88342,1.88351,308000000.0
2005-02-03 10:30:00,1.88361,1.88366,1.88334,1.88343,295799997.0
2005-02-03 10:35:00,1.88344,1.88393,1.88336,1.88378,280900000.0
2005-02-03 10:40:00,1.88365,1.88365,1.88328,1.88332,378200003.0
2005-02-03 10:45:00,1.88352,1.88376,1.88327,1.88355,298799998.0
2005-02-03 10:50:00,1.88355,1.88373,1.88289,1.88327,311599999.0
2005-02-03 10:55:00,1.8832,1.88338,1.88292,1.88292,266100001.0
2005-02-03 11:00:00,1.8831,1.88319,1.88274,1.88297,345099998.0
2005-02-03 11:05:00,1.88307,1.88337,1.88251,1.88269,386499997.0
2005-02-03 11:10:00,1.88305,1.88323,1.88252,1.88315,324900001.0
2005-02-03 11:15:00,1.8832,1.88337,1.88247,1.88311,360199999.0
2005-02-03 11:20:00,1.88333,1.88433,1.88324,1.88433,355600002.0
2005-02-03 11:25:00,1.88433,1.88465,1.88337,1.88423,238800000.0
2005-02-03 11:30:00,1.8832,1.88611,1.8832,1.88559,399900001.0
2005-02-03 11:35:00,1.88563,1.88567,1.8849,1.88525,298299999.0
2005-02-03 11:40:00,1.88549,1.88647,1.88508,1.88604,360100000.0
2005-02-03 11:45:00,1.88617,1.88633,1.88503,1.88503,429200000.0
2005-02-03 11:50:00,1.88514,1.88539,1.88473,1.88484,263300000.0
2005-02-03 11:55:00,1.88481,1.88518,1.88456,1.88506,517700000.0
2005-02-03 12:00:00,1.88516,1.88586,1.88503,1.8857,254900002.0
2005-02-03 12:05:00,1.88622,1.88747,1.88604,1.8871,304999999.0
2005-02-03 12:10:00,1.88722,1.8882,1.88684,1.88702,251300000.0
2005-02-03 12:15:00,1.88705,1.88978,1.88705,1.88938,339399998.0
2005-02-03 12:20:00,1.88982,1.8904,1.8884,1.88863,353100000.0
2005-02-03 12:25:00,1.88882,1.88883,1.88824,1.8884,347300000.0
2005-02-03 12:30:00,1.88841,1.88957,1.88841,1.88935,376300000.0
2005-02-03 12:35:00,1.88948,1.8899,1.8887,1.8894,489900002.0
2005-02-03 12:40:00,1.88952,1.88993,1.88884,1.88884,387299998.0
2005-02-03 12:45:00,1.889,1.89082,1.88897,1.89082,279650002.0
2005-02-03 12:50:00,1.89106,1.89106,1.88975,1.88987,324899998.0
2005-02-03 12:55:00,1.88982,1.89013,1.88925,1.88993,299400000.0
2005-02-03 13:00:00,1.88993,1.89014,1.88875,1.88875,312700000.0
2005-02-03 13:05:00,1.88865,1.88964,1.88839,1.88919,305000003.0
2005-02-03 13:10:00,1.88937,1.88948,1.8889,1.88903,268699999.0
2005-02-03 13:15:00,1.88912,1.88949,1.88896,1.88924,362250004.0
2005-02-03 13:20:00,1.88927,1.8893,1.88852,1.88852,270899999.0
2005-02-03 13:25:00,1.88838,1.88849,1.88781,1.8879,346600000.0
2005-02-03 13:30:00,1.8878,1.88835,1.88752,1.88752,289899998.0
2005-02-03 13:35:00,1.88743,1.88796,1.88731,1.88772,320300000.0
2005-02-03 13:40:00,1.88769,1.88774,1.88734,1.88754,387000001.0
2005-02-03 13:45:00,1.8875,1.88758,1.88732,1.88747,348100001.0
2005-02-03 13:50:00,1.88759,1.88798,1.88742,1.88784,201000000.0
2005-02-03 13:55:00,1.88785,1.88831,1.88777,1.88804,279499997.0
2005-02-03 14:00:00,1.88823,1.8886,1.88797,1.88855,329500000.0
2005-02-03 14:05:00,1.88838,1.88852,1.88806,1.88818,276300003.0
2005-02-03 14:10:00,1.8883,1.88834,1.88764,1.88778,279499998.0
2005-02-03 14:15:00,1.8879,1.88825,1.88754,1.88769,320399998.0
2005-02-03 14:20:00,1.8877,1.88788,1.8874,1.88749,245799999.0
2005-02-03 14:25:00,1.88759,1.88771,1.88728,1.8876,333099999.0
2005-02-03 14:30:00,1.88756,1.88756,1.88629,1.88736,324400001.0
2005-02-03 14:35:00,1.88745,1.88835,1.88696,1.88803,520900003.0
2005-02-03 14:40:00,1.88808,1.88823,1.8871,1.88785,428499998.0
2005-02-03 14:45:00,1.88793,1.88795,1.88515,1.8857,474799999.0
2005-02-03 14:50:00,1.8856,1.8864,1.88545,1.88554,300799997.0
2005-02-03 14:55:00,1.88553,1.88621,1.88491,1.88491,388200000.0
2005-02-03 15:00:00,1.88523,1.8855,1.88482,1.88486,311150000.0
2005-02-03 15:05:00,1.88468,1.88583,1.88395,1.88583,487199999.0
2005-02-03 15:10:00,1.88554,1.88583,1.88509,1.88545,369450000.0
2005-02-03 15:15:00,1.8855,1.8856,1.88471,1.88501,294600001.0
2005-02-03 15:20:00,1.88514,1.88536,1.88452,1.88454,306700000.0
2005-02-03 15:25:00,1.88466,1.88479,1.88381,1.88396,331700000.0
2005-02-03 15:30:00,1.8839,1.8844,1.88353,1.88368,305899998.0
2005-02-03 15:35:00,1.88372,1.88479,1.88362,1.88407,299200002.0
2005-02-03 15:40:00,1.88377,1.8843,1.88371,1.88387,309249999.0
2005-02-03 15:45:00,1.88376,1.88376,1.88016,1.88025,385499997.0
2005-02-03 15:50:00,1.8805,1.88122,1.88048,1.88096,385799999.0
2005-02-03 15:55:00,1.88093,1.88093,1.879,1.8799,285099999.0
2005-02-03 16:00:00,1.87975,1.88074,1.87922,1.88021,391600000.0
2005-02-03 16:05:00,1.8806,1.88095,1.88046,1.88049,281500001.0
2005-02-03 16:10:00,1.88049,1.88078,1.88036,1.88049,253899998.0
2005-02-03 16:15:00,1.88065,1.88065,1.88014,1.88046,266000001.0
2005-02-03 16:20:00,1.8805,1.8805,1.87996,1.8801,367699999.0
2005-02-03 16:25:00,1.8802,1.88103,1.8801,1.88056,284649999.0
2005-02-03 16:30:00,1.88046,1.8806,1.88028,1.8803,251300000.0
2005-02-03 16:35:00,1.8804,1.88072,1.88014,1.88019,308199998.0
2005-02-03 16:40:00,1.88026,1.88067,1.88,1.88061,321199998.0
2005-02-03 16:45:00,1.88056,1.88056,1.87974,1.87974,322049998.0
2005-02-03 16:50:00,1.87987,1.87994,1.87917,1.87993,345800002.0
2005-02-03 16:55:00,1.87997,1.87997,1.87907,1.87907,355799998.0
2005-02-03 17:00:00,1.87897,1.88014,1.87788,1.87808,394999998.0
2005-02-03 17:05:00,1.87833,1.87852,1.87706,1.87834,319099999.0
2005-02-03 17:10:00,1.87835,1.8802,1.87818,1.88008,371949998.0
2005-02-03 17:15:00,1.88013,1.88068,1.87939,1.87943,418600001.0
2005-02-03 17:20:00,1.87943,1.87944,1.87853,1.8788,385200001.0
2005-02-03 17:25:00,1.87892,1.87941,1.87866,1.87924,352500001.0
2005-02-03 17:30:00,1.8794,1.88019,1.8794,1.8796,293900003.0
2005-02-03 17:35:00,1.87953,1.88007,1.87917,1.87993,313600001.0
2005-02-03 17:40:00,1.88001,1.8806,1.87985,1.87985,379600003.0
2005-02-03 17:45:00,1.87994,1.88033,1.87939,1.87953,239500000.0
2005-02-03 17:50:00,1.87952,1.87961,1.87897,1.87909,277499997.0
2005-02-03 17:55:00,1.87911,1.8794,1.87884,1.87918,277999997.0
2005-02-03 18:00:00,1.87938,1.87994,1.87919,1.87985,4215399990.0
2005-02-03 18:05:00,1.87993,1.88,1.87938,1.87978,5349846984.0
2005-02-03 18:10:00,1.87996,1.88008,1.8794,1.8796,3315299998.0
2005-02-03 18:15:00,1.87974,1.87979,1.87914,1.8793,3064616993.0
2005-02-03 18:20:00,1.87932,1.87993,1.87922,1.87954,3306499994.0
2005-02-03 18:25:00,1.87959,1.88011,1.87959,1.87996,3347699994.0
2005-02-03 18:30:00,1.88011,1.88045,1.87959,1.88032,2874170000.0
2005-02-03 18:35:00,1.88038,1.88125,1.87971,1.88033,1064500007.0
2005-02-03 18:40:00,1.88038,1.8804,1.87967,1.88013,1328349999.0
2005-02-03 18:45:00,1.88017,1.88024,1.87974,1.87974,1052799992.0
2005-02-03 18:50:00,1.88001,1.88014,1.87973,1.8799,1732769996.0
2005-02-03 18:55:00,1.87993,1.87993,1.87936,1.87944,2414439993.0
2005-02-03 19:00:00,1.8795,1.87961,1.87919,1.87942,1747800000.0
2005-02-03 19:05:00,1.87945,1.87963,1.87933,1.87946,2013450002.0
2005-02-03 19:10:00,1.87948,1.87991,1.87925,1.87935,1282700000.0
2005-02-03 19:15:00,1.87958,1.87964,1.8791,1.87923,1240799996.0
2005-02-03 19:20:00,1.87923,1.87937,1.87908,1.87925,1476599997.0
2005-02-03 19:25:00,1.8793,1.8793,1.87865,1.87888,1639749994.0
2005-02-03 19:30:00,1.87896,1.87896,1.87842,1.87859,1632499998.0
2005-02-03 19:35:00,1.8786,1.87961,1.8786,1.87951,1275500001.0
2005-02-03 19:40:00,1.87954,1.88024,1.87949,1.8801,1435650002.0
2005-02-03 19:45:00,1.88021,1.88051,1.87997,1.8803,1123299994.0
2005-02-03 19:50:00,1.8803,1.8803,1.87974,1.87992,1117099996.0
2005-02-03 19:55:00,1.87997,1.88005,1.87926,1.87964,1261399997.0
2005-02-03 20:00:00,1.87987,1.87993,1.87965,1.8797,739369997.0
2005-02-03 20:05:00,1.87968,1.88055,1.87968,1.8802,1054799995.0
2005-02-03 20:10:00,1.88018,1.88023,1.87981,1.8799,1050400003.0
2005-02-03 20:15:00,1.8799,1.87995,1.87959,1.87966,877699996.0
2005-02-03 20:20:00,1.8796,1.88014,1.87958,1.88009,1107099999.0
2005-02-03 20:25:00,1.88009,1.88018,1.88001,1.8801,1835999995.0
2005-02-03 20:30:00,1.8801,1.88034,1.88005,1.8802,2718850010.0
2005-02-03 20:35:00,1.88022,1.88034,1.87996,1.8802,918399998.0
2005-02-03 20:40:00,1.88034,1.88054,1.88024,1.88045,1115600001.0
2005-02-03 20:45:00,1.8805,1.88088,1.88031,1.88065,705899995.0
2005-02-03 20:50:00,1.88061,1.8807,1.8804,1.8804,1875800000.0
2005-02-03 20:55:00,1.88039,1.88052,1.88033,1.8804,2139496994.0
2005-02-03 21:00:00,1.88037,1.88038,1.87959,1.87976,1332899998.0
2005-02-03 21:05:00,1.8799,1.88015,1.87977,1.87983,605300003.0
2005-02-03 21:10:00,1.87985,1.88041,1.8797,1.87972,904599997.0
2005-02-03 21:15:00,1.87979,1.88019,1.87974,1.88009,623600001.0
2005-02-03 21:20:00,1.88005,1.8803,1.87994,1.88008,1013399998.0
2005-02-03 21:25:00,1.88019,1.88058,1.88008,1.88025,595950002.0
2005-02-03 21:30:00,1.88044,1.88076,1.88033,1.88065,940149996.0
2005-02-03 21:35:00,1.88067,1.88092,1.88015,1.88022,443799998.0
2005-02-03 21:40:00,1.88026,1.88055,1.88025,1.88043,625699995.0
2005-02-03 21:45:00,1.88042,1.88053,1.88036,1.88048,856700002.0
2005-02-03 21:50:00,1.88046,1.88091,1.88026,1.88076,404000002.0
2005-02-03 21:55:00,1.88082,1.88162,1.88076,1.88088,853199999.0
2005-02-03 22:00:00,1.88057,1.88163,1.88057,1.88121,876950002.0
2005-02-03 22:05:00,1.88117,1.88121,1.88067,1.881,356999998.0
2005-02-03 22:10:00,1.88101,1.8814,1.88098,1.88127,369299999.0
2005-02-03 22:15:00,1.88136,1.88155,1.88092,1.88153,845600003.0
2005-02-03 22:20:00,1.88165,1.88178,1.88105,1.88142,424399998.0
2005-02-03 22:25:00,1.88145,1.88226,1.88128,1.8821,462299998.0
2005-02-03 22:30:00,1.88242,1.88332,1.88225,1.88263,558600003.0
2005-02-03 22:35:00,1.88276,1.88276,1.88192,1.88197,327500001.0
2005-02-03 22:40:00,1.88203,1.88214,1.88181,1.88201,445369998.0
2005-02-03 22:45:00,1.88203,1.88211,1.88173,1.88175,238600001.0
2005-02-03 22:50:00,1.88175,1.88212,1.88161,1.88194,203700002.0
2005-02-03 22:55:00,1.88195,1.88219,1.88173,1.88219,262270001.0
2005-02-03 23:00:00,1.88207,1.88243,1.88188,1.8823,465399995.0
2005-02-03 23:05:00,1.8823,1.88233,1.88191,1.88227,134399999.0
2005-02-03 23:10:00,1.88226,1.88233,1.88202,1.88217,251346992.0
2005-02-03 23:15:00,1.88211,1.88214,1.88185,1.88191,337099998.0
2005-02-03 23:20:00,1.88192,1.88214,1.88171,1.88174,228400000.0
2005-02-03 23:25:00,1.88199,1.88208,1.88184,1.882,343999996.0
2005-02-03 23:30:00,1.882,1.88227,1.88174,1.88197,296600002.0
2005-02-03 23:35:00,1.88197,1.88213,1.88153,1.88153,237000002.0
2005-02-03 23:40:00,1.88157,1.8817,1.88149,1.88157,184349998.0
2005-02-03 23:45:00,1.88144,1.88161,1.88114,1.88137,194050001.0
2005-02-03 23:50:00,1.88118,1.88179,1.88116,1.88179,410599996.0
2005-02-03 23:55:00,1.88175,1.88189,1.88171,1.88183,198900001.0
2005-02-04 00:00:00,1.88183,1.88226,1.8818,1.88207,298670003.0
2005-02-04 00:05:00,1.88208,1.88242,1.8819,1.88193,559599997.0
2005-02-04 00:10:00,1.882,1.88208,1.88164,1.88173,221649998.0
2005-02-04 00:15:00,1.88189,1.88195,1.88174,1.8819,181200003.0
2005-02-04 00:20:00,1.88206,1.88206,1.8816,1.8816,209700001.0
2005-02-04 00:25:00,1.88152,1.88193,1.88152,1.88185,365700003.0
2005-02-04 00:30:00,1.88191,1.88207,1.88184,1.88195,86399999.0
2005-02-04 00:35:00,1.88199,1.88214,1.88183,1.88187,228700002.0
2005-02-04 00:40:00,1.88194,1.88216,1.88135,1.88168,291399998.0
2005-02-04 00:45:00,1.8817,1.8818,1.88132,1.88141,234399999.0
2005-02-04 00:50:00,1.88141,1.88165,1.88121,1.88158,210399999.0
2005-02-04 00:55:00,1.88138,1.8816,1.88126,1.88141,248600001.0
2005-02-04 01:00:00,1.88135,1.88138,1.88117,1.88118,155400001.0
2005-02-04 01:05:00,1.88127,1.88169,1.88121,1.88158,264800002.0
2005-02-04 01:10:00,1.8817,1.8817,1.88151,1.88165,217200000.0
2005-02-04 01:15:00,1.88186,1.88186,1.88167,1.88174,249999995.0
2005-02-04 01:20:00,1.88174,1.88187,1.88145,1.88145,143000000.0
2005-02-04 01:25:00,1.88169,1.88176,1.88087,1.88112,231999999.0
2005-02-04 01:30:00,1.88129,1.88129,1.8809,1.88109,188699999.0
2005-02-04 01:35:00,1.881,1.88118,1.88096,1.88099,209200004.0
2005-02-04 01:40:00,1.88098,1.88102,1.88083,1.8809,183100000.0
2005-02-04 01:45:00,1.88093,1.88137,1.88087,1.88122,176899998.0
2005-02-04 01:50:00,1.88141,1.88159,1.88118,1.88157,413099997.0
2005-02-04 01:55:00,1.8816,1.88171,1.88133,1.88155,305400001.0
2005-02-04 02:00:00,1.88152,1.88186,1.88149,1.88174,165300003.0
2005-02-04 02:05:00,1.88155,1.8816,1.8812,1.88145,233946995.0
2005-02-04 02:10:00,1.88159,1.88174,1.8814,1.8814,256400000.0
2005-02-04 02:15:00,1.88138,1.88151,1.88078,1.88095,291000000.0
2005-02-04 02:20:00,1.88097,1.88102,1.88063,1.88097,313499999.0
2005-02-04 02:25:00,1.88093,1.88105,1.88087,1.88105,190300002.0
2005-02-04 02:30:00,1.88097,1.88102,1.88053,1.8806,246700001.0
2005-02-04 02:35:00,1.88088,1.88107,1.88061,1.88075,394099999.0
2005-02-04 02:40:00,1.8807,1.88094,1.88066,1.88079,234699997.0
2005-02-04 02:45:00,1.8808,1.88083,1.88042,1.88071,289900001.0
2005-02-04 02:50:00,1.88074,1.88091,1.8806,1.88068,192699999.0
2005-02-04 02:55:00,1.88063,1.88117,1.8806,1.88098,308499999.0
2005-02-04 03:00:00,1.88103,1.88127,1.88103,1.88124,340300001.0
2005-02-04 03:05:00,1.88117,1.88127,1.88092,1.88103,243050001.0
2005-02-04 03:10:00,1.88092,1.88122,1.88082,1.88122,243300000.0
2005-02-04 03:15:00,1.881,1.8812,1.88095,1.881,204800001.0
2005-02-04 03:20:00,1.88105,1.8811,1.88055,1.88083,221199999.0
2005-02-04 03:25:00,1.88078,1.88134,1.88059,1.88132,262199999.0
2005-02-04 03:30:00,1.88145,1.88152,1.88121,1.88125,237399999.0
2005-02-04 03:35:00,1.88125,1.88143,1.88093,1.88093,231300000.0
2005-02-04 03:40:00,1.88092,1.8814,1.88082,1.88127,349399999.0
2005-02-04 03:45:00,1.88123,1.88139,1.88108,1.88125,365049998.0
2005-02-04 03:50:00,1.8811,1.88118,1.88074,1.88098,338500001.0
2005-02-04 03:55:00,1.88097,1.88142,1.88097,1.8813,352749997.0
2005-02-04 04:00:00,1.88127,1.88152,1.88127,1.88133,168300000.0
2005-02-04 04:05:00,1.88118,1.88141,1.88102,1.88102,264700000.0
2005-02-04 04:10:00,1.88115,1.88149,1.88112,1.88112,286200001.0
2005-02-04 04:15:00,1.88118,1.88118,1.88092,1.88098,357500001.0
2005-02-04 04:20:00,1.8809,1.88121,1.88082,1.8809,294599995.0
2005-02-04 04:25:00,1.88117,1.88117,1.88066,1.88085,314599998.0
2005-02-04 04:30:00,1.88082,1.88087,1.88066,1.88086,111500001.0
2005-02-04 04:35:00,1.88085,1.88131,1.88085,1.88124,268400001.0
2005-02-04 04:40:00,1.88155,1.88161,1.88098,1.88098,284399999.0
2005-02-04 04:45:00,1.88115,1.88122,1.88088,1.88093,221100001.0
2005-02-04 04:50:00,1.88088,1.88105,1.88078,1.88095,224600000.0
2005-02-04 04:55:00,1.88087,1.8811,1.88086,1.88103,315600001.0
2005-02-04 05:00:00,1.88106,1.88123,1.88083,1.88095,174199998.0
2005-02-04 05:05:00,1.88112,1.88114,1.88088,1.881,198699999.0
2005-02-04 05:10:00,1.88105,1.88114,1.88093,1.88105,282550004.0
2005-02-04 05:15:00,1.881,1.88131,1.88097,1.88097,249799995.0
2005-02-04 05:20:00,1.88105,1.8811,1.8807,1.8809,300599999.0
2005-02-04 05:25:00,1.88084,1.88103,1.8807,1.8807,351399996.0
2005-02-04 05:30:00,1.8808,1.88085,1.8804,1.88075,344800003.0
2005-02-04 05:35:00,1.88069,1.88088,1.88064,1.88084,186199999.0
2005-02-04 05:40:00,1.88095,1.88115,1.8807,1.88087,217300002.0
2005-02-04 05:45:00,1.88083,1.88083,1.88043,1.8805,214999997.0
2005-02-04 05:50:00,1.88055,1.88085,1.88042,1.88065,294399998.0
2005-02-04 05:55:00,1.88084,1.88096,1.8804,1.88047,215200001.0
2005-02-04 06:00:00,1.88052,1.88052,1.8803,1.88045,233100001.0
2005-02-04 06:05:00,1.88038,1.88054,1.88023,1.8804,313800000.0
2005-02-04 06:10:00,1.8804,1.8805,1.88032,1.88038,132600001.0
2005-02-04 06:15:00,1.88045,1.8805,1.88033,1.88047,315200002.0
2005-02-04 06:20:00,1.88047,1.88062,1.88033,1.88042,201600000.0
2005-02-04 06:25:00,1.88046,1.8805,1.88032,1.88032,171099999.0
2005-02-04 06:30:00,1.88023,1.88053,1.88023,1.88048,268299999.0
2005-02-04 06:35:00,1.88043,1.8806,1.88032,1.88053,170900000.0
2005-02-04 06:40:00,1.88062,1.88064,1.88048,1.88051,290300000.0
2005-02-04 06:45:00,1.88052,1.88082,1.88036,1.88078,231799999.0
2005-02-04 06:50:00,1.88093,1.88101,1.88052,1.88063,327299998.0
2005-02-04 06:55:00,1.88055,1.88103,1.88055,1.8808,327399998.0
2005-02-04 07:00:00,1.88095,1.88103,1.88071,1.88084,231500000.0
2005-02-04 07:05:00,1.88074,1.88107,1.88056,1.88056,197600002.0
2005-02-04 07:10:00,1.8806,1.88065,1.88032,1.88034,274199999.0
2005-02-04 07:15:00,1.88057,1.88081,1.88033,1.88081,299799998.0
2005-02-04 07:20:00,1.88075,1.88096,1.88053,1.88088,420600000.0
2005-02-04 07:25:00,1.88087,1.88106,1.88073,1.88101,391899998.0
2005-02-04 07:30:00,1.88095,1.88116,1.88082,1.881,415400001.0
2005-02-04 07:35:00,1.88106,1.88115,1.88073,1.88097,287900003.0
2005-02-04 07:40:00,1.88095,1.88149,1.8809,1.88135,351699998.0
2005-02-04 07:45:00,1.8815,1.88156,1.88131,1.8814,210299999.0
2005-02-04 07:50:00,1.88143,1.88168,1.88133,1.88135,57500000.0
2005-02-04 07:55:00,1.88136,1.88171,1.88136,1.88163,216499998.0
2005-02-04 08:00:00,1.8816,1.88164,1.88136,1.88153,334800001.0
2005-02-04 08:05:00,1.88155,1.88155,1.88117,1.88133,349800003.0
2005-02-04 08:10:00,1.8813,1.88145,1.88104,1.88145,380900001.0
2005-02-04 08:15:00,1.88135,1.88143,1.88087,1.88095,180300000.0
2005-02-04 08:20:00,1.88105,1.88142,1.88092,1.88113,303700002.0
2005-02-04 08:25:00,1.88101,1.88133,1.88091,1.88117,281100001.0
2005-02-04 08:30:00,1.88105,1.88125,1.88083,1.88103,277299998.0
2005-02-04 08:35:00,1.881,1.881,1.88041,1.88078,305299998.0
2005-02-04 08:40:00,1.88041,1.88097,1.88041,1.88069,306100000.0
2005-02-04 08:45:00,1.88081,1.88124,1.88052,1.88118,283600003.0
2005-02-04 08:50:00,1.88135,1.88183,1.88084,1.88084,193700001.0
2005-02-04 08:55:00,1.88087,1.8814,1.88079,1.88128,207900000.0
2005-02-04 09:00:00,1.88123,1.88123,1.88021,1.88021,351100001.0
2005-02-04 09:05:00,1.88027,1.88061,1.88018,1.88037,312700000.0
2005-02-04 09:10:00,1.88037,1.88091,1.88018,1.88053,281000000.0
2005-02-04 09:15:00,1.88037,1.8806,1.87978,1.87978,386499997.0
2005-02-04 09:20:00,1.88002,1.88021,1.87976,1.87985,251000002.0
2005-02-04 09:25:00,1.88005,1.88056,1.87992,1.8803,451699996.0
2005-02-04 09:30:00,1.88052,1.88098,1.88002,1.88066,534600000.0
2005-02-04 09:35:00,1.88064,1.88142,1.88064,1.88071,266800000.0
2005-02-04 09:40:00,1.88073,1.88108,1.8807,1.88092,322200001.0
2005-02-04 09:45:00,1.88088,1.88117,1.88086,1.88088,254400004.0
2005-02-04 09:50:00,1.881,1.88119,1.88084,1.88094,203500001.0
2005-02-04 09:55:00,1.88092,1.88124,1.88074,1.88109,259500002.0
2005-02-04 10:00:00,1.88102,1.8812,1.88072,1.88087,271450000.0
2005-02-04 10:05:00,1.88088,1.88115,1.88076,1.8809,313599997.0
2005-02-04 10:10:00,1.88095,1.88117,1.8809,1.88096,277999998.0
2005-02-04 10:15:00,1.881,1.881,1.88045,1.88078,296100001.0
2005-02-04 10:20:00,1.88079,1.88117,1.88065,1.88065,425700001.0
2005-02-04 10:25:00,1.8806,1.88105,1.88051,1.88051,322399995.0
2005-02-04 10:30:00,1.88067,1.88108,1.88067,1.88107,400100000.0
2005-02-04 10:35:00,1.88108,1.88111,1.88077,1.88087,439999995.0
2005-02-04 10:40:00,1.88085,1.88093,1.88036,1.88064,330700001.0
2005-02-04 10:45:00,1.88062,1.88067,1.88042,1.8806,315000000.0
2005-02-04 10:50:00,1.88066,1.8808,1.88049,1.88073,334600002.0
2005-02-04 10:55:00,1.88073,1.8811,1.8805,1.88082,362699999.0
2005-02-04 11:00:00,1.88098,1.88098,1.88027,1.88027,263000003.0
2005-02-04 11:05:00,1.8804,1.88049,1.88018,1.88034,329299998.0
2005-02-04 11:10:00,1.88032,1.8808,1.88018,1.8808,290999999.0
2005-02-04 11:15:00,1.88083,1.88103,1.88068,1.88086,202399998.0
2005-02-04 11:20:00,1.88078,1.88114,1.88078,1.8811,305300003.0
2005-02-04 11:25:00,1.88099,1.88109,1.88065,1.88103,307200004.0
2005-02-04 11:30:00,1.88129,1.88145,1.88086,1.88115,384500000.0
2005-02-04 11:35:00,1.88113,1.88165,1.88113,1.88147,321500000.0
2005-02-04 11:40:00,1.88132,1.88137,1.88102,1.88133,328569999.0
2005-02-04 11:45:00,1.88131,1.88131,1.88085,1.8809,395499999.0
2005-02-04 11:50:00,1.88089,1.88107,1.88077,1.88083,396400004.0
2005-02-04 11:55:00,1.88085,1.88126,1.88085,1.88123,343999998.0
2005-02-04 12:00:00,1.8813,1.88137,1.88109,1.88115,351599997.0
2005-02-04 12:05:00,1.88123,1.88132,1.88095,1.88103,285300001.0
2005-02-04 12:10:00,1.88122,1.88128,1.88097,1.88121,310099999.0
2005-02-04 12:15:00,1.88129,1.88137,1.88102,1.88127,326199999.0
2005-02-04 12:20:00,1.88143,1.88196,1.88138,1.88142,225370002.0
2005-02-04 12:25:00,1.88142,1.8817,1.88132,1.88161,305099998.0
2005-02-04 12:30:00,1.88163,1.88522,1.88157,1.88488,428350001.0
2005-02-04 12:35:00,1.88485,1.88485,1.88403,1.88405,176600000.0
2005-02-04 12:40:00,1.88418,1.88422,1.88351,1.88384,431200000.0
2005-02-04 12:45:00,1.8839,1.88401,1.88353,1.88401,339799999.0
2005-02-04 12:50:00,1.8841,1.8841,1.88376,1.88392,355499995.0
2005-02-04 12:55:00,1.88398,1.88466,1.88378,1.88461,310399999.0
2005-02-04 13:00:00,1.88475,1.88487,1.88432,1.8844,329200000.0
2005-02-04 13:05:00,1.88443,1.88443,1.88368,1.88391,382600005.0
2005-02-04 13:10:00,1.8838,1.88522,1.88376,1.88498,378099998.0
2005-02-04 13:15:00,1.885,1.885,1.88437,1.8846,329999997.0
2005-02-04 13:20:00,1.88455,1.88455,1.8839,1.88396,264100002.0
2005-02-04 13:25:00,1.88396,1.88405,1.8837,1.88373,294600001.0
2005-02-04 13:30:00,1.88384,1.88401,1.88348,1.8836,385000001.0
2005-02-04 13:35:00,1.88361,1.88364,1.88292,1.88312,395099998.0
2005-02-04 13:40:00,1.8832,1.88361,1.88291,1.88357,330000003.0
2005-02-04 13:45:00,1.88363,1.88392,1.88355,1.88376,470000002.0
2005-02-04 13:50:00,1.88372,1.884,1.88289,1.88301,256599996.0
2005-02-04 13:55:00,1.88322,1.88325,1.88272,1.88272,275999997.0
2005-02-04 14:00:00,1.88289,1.88297,1.88224,1.88289,441669999.0
2005-02-04 14:05:00,1.88288,1.88318,1.88256,1.88272,474799999.0
2005-02-04 14:10:00,1.88277,1.88292,1.88256,1.88275,304200000.0
2005-02-04 14:15:00,1.88273,1.88305,1.88268,1.88281,311200000.0
2005-02-04 14:20:00,1.88268,1.88271,1.88242,1.88245,319199995.0
2005-02-04 14:25:00,1.88248,1.88261,1.88193,1.88193,517599992.0
2005-02-04 14:30:00,1.88202,1.88222,1.88179,1.88211,276650005.0
2005-02-04 14:35:00,1.88223,1.88268,1.88204,1.8822,434699998.0
2005-02-04 14:40:00,1.8825,1.8826,1.88221,1.8823,360200001.0
2005-02-04 14:45:00,1.88222,1.88284,1.88208,1.88241,292699999.0
2005-02-04 14:50:00,1.8823,1.88251,1.88189,1.88197,294400001.0
2005-02-04 14:55:00,1.88203,1.88224,1.88189,1.88195,369000001.0
2005-02-04 15:00:00,1.88195,1.88261,1.88195,1.88219,344100002.0
2005-02-04 15:05:00,1.88212,1.88286,1.88212,1.88282,298000001.0
2005-02-04 15:10:00,1.88295,1.88298,1.88218,1.88231,263300001.0
2005-02-04 15:15:00,1.88249,1.88352,1.88205,1.88256,463699998.0
2005-02-04 15:20:00,1.88296,1.88336,1.88263,1.88286,328499997.0
2005-02-04 15:25:00,1.88288,1.88407,1.88273,1.88284,459999994.0
2005-02-04 15:30:00,1.88448,1.89107,1.88102,1.89036,325999999.0
2005-02-04 15:35:00,1.89068,1.89139,1.88947,1.8902,333799998.0
2005-02-04 15:40:00,1.89003,1.89004,1.88878,1.8899,294299995.0
2005-02-04 15:45:00,1.89004,1.89004,1.88599,1.88599,416750000.0
2005-02-04 15:50:00,1.88593,1.88593,1.88068,1.88399,360100000.0
2005-02-04 15:55:00,1.88422,1.88486,1.88378,1.88422,405199999.0
2005-02-04 16:00:00,1.88425,1.88431,1.88177,1.88329,382100001.0
2005-02-04 16:05:00,1.884,1.88437,1.88238,1.88265,410099997.0
2005-02-04 16:10:00,1.88283,1.88321,1.88183,1.88203,372100001.0
2005-02-04 16:15:00,1.88223,1.88325,1.88212,1.88295,428399999.0
2005-02-04 16:20:00,1.88275,1.88308,1.88219,1.88236,292919999.0
2005-02-04 16:25:00,1.88249,1.88307,1.88193,1.88265,385200000.0
2005-02-04 16:30:00,1.88243,1.88264,1.88217,1.88227,345300002.0
2005-02-04 16:35:00,1.88242,1.88322,1.88242,1.88318,300600000.0
2005-02-04 16:40:00,1.88318,1.88383,1.88293,1.8832,349099999.0
2005-02-04 16:45:00,1.88364,1.8838,1.88253,1.88323,469100007.0
2005-02-04 16:50:00,1.88342,1.88377,1.88255,1.88255,400999996.0
2005-02-04 16:55:00,1.88272,1.88333,1.88257,1.88332,361399997.0
2005-02-04 17:00:00,1.8833,1.88496,1.88317,1.88488,363200001.0
2005-02-04 17:05:00,1.88498,1.88585,1.88486,1.88558,298199998.0
2005-02-04 17:10:00,1.88575,1.88638,1.88544,1.88553,295699998.0
2005-02-04 17:15:00,1.88535,1.88597,1.88482,1.88591,321899997.0
2005-02-04 17:20:00,1.8862,1.8869,1.88564,1.886,359399997.0
2005-02-04 17:25:00,1.88598,1.88634,1.88579,1.88593,296799997.0
2005-02-04 17:30:00,1.88585,1.88586,1.88535,1.88571,277600001.0
2005-02-04 17:35:00,1.88569,1.88571,1.88532,1.88536,267200001.0
2005-02-04 17:40:00,1.88539,1.88623,1.88533,1.88582,357399995.0
2005-02-04 17:45:00,1.88569,1.88598,1.88515,1.88515,323400000.0
2005-02-04 17:50:00,1.88506,1.88573,1.88506,1.88553,353599998.0
2005-02-04 17:55:00,1.88562,1.88569,1.88511,1.8854,338150001.0
2005-02-04 18:00:00,1.88537,1.88634,1.88513,1.88576,3907099993.0
2005-02-04 18:05:00,1.88571,1.88604,1.88503,1.88583,4915900013.0
2005-02-04 18:10:00,1.8859,1.88635,1.88546,1.8855,3377099996.0
2005-02-04 18:15:00,1.88552,1.88603,1.88531,1.88575,3474649996.0
2005-02-04 18:20:00,1.88597,1.886,1.88534,1.88573,3162849998.0
2005-02-04 18:25:00,1.88582,1.88612,1.88469,1.88469,3222099992.0
2005-02-04 18:30:00,1.88462,1.88477,1.88426,1.88457,3103700000.0
2005-02-04 18:35:00,1.88449,1.885,1.88401,1.88485,988669995.0
2005-02-04 18:40:00,1.88513,1.88582,1.88495,1.88573,1348200000.0
2005-02-04 18:45:00,1.88575,1.88591,1.88501,1.8851,984499996.0
2005-02-04 18:50:00,1.88521,1.88524,1.88397,1.88397,1834899997.0
2005-02-04 18:55:00,1.88406,1.88454,1.88394,1.88445,2521470000.0
2005-02-04 19:00:00,1.88454,1.88466,1.88293,1.88297,1554650001.0
2005-02-04 19:05:00,1.88306,1.88309,1.88087,1.88087,2097139995.0
2005-02-04 19:10:00,1.8808,1.88129,1.88043,1.88125,1562069996.0
2005-02-04 19:15:00,1.88127,1.88276,1.88116,1.88235,1430999998.0
2005-02-04 19:20:00,1.88235,1.88244,1.88191,1.88221,1615399996.0
2005-02-04 19:25:00,1.8823,1.88232,1.88182,1.8822,1818249996.0
2005-02-04 19:30:00,1.88231,1.88251,1.88112,1.88125,1749899998.0
2005-02-04 19:35:00,1.88125,1.88134,1.88055,1.88083,1235550006.0
2005-02-04 19:40:00,1.88083,1.88127,1.87996,1.88012,1342100004.0
2005-02-04 19:45:00,1.88041,1.88082,1.8798,1.87996,1322399986.0
2005-02-04 19:50:00,1.88004,1.88023,1.87983,1.87995,965050002.0
2005-02-04 19:55:00,1.87997,1.88016,1.87874,1.87878,1326350003.0
2005-02-04 20:00:00,1.87859,1.87885,1.87705,1.87772,974699995.0
2005-02-04 20:05:00,1.87777,1.87828,1.87757,1.87762,942600000.0
2005-02-04 20:10:00,1.87781,1.87796,1.87582,1.87645,867400000.0
2005-02-04 20:15:00,1.87671,1.87707,1.87647,1.8765,764600001.0
2005-02-04 20:20:00,1.87633,1.87633,1.8732,1.87335,1032999999.0
2005-02-04 20:25:00,1.87357,1.87437,1.87325,1.87412,1901799998.0
2005-02-04 20:30:00,1.87433,1.87454,1.87373,1.874,2722749993.0
2005-02-04 20:35:00,1.874,1.87411,1.87259,1.87301,815599997.0
2005-02-04 20:40:00,1.87304,1.87341,1.87304,1.87322,1005699998.0
2005-02-04 20:45:00,1.8733,1.87346,1.87294,1.87327,855899998.0
2005-02-04 20:50:00,1.87331,1.87352,1.87293,1.87352,1803500001.0
2005-02-04 20:55:00,1.87357,1.8744,1.87327,1.87436,2017449996.0
2005-02-04 21:00:00,1.87455,1.87474,1.87336,1.87434,1406000002.0
2005-02-04 21:05:00,1.87423,1.87523,1.87397,1.87504,775200003.0
2005-02-04 21:10:00,1.87534,1.87541,1.87395,1.87522,785899999.0
2005-02-04 21:15:00,1.87543,1.87569,1.87516,1.87527,659100005.0
2005-02-04 21:20:00,1.8753,1.87542,1.87503,1.87508,948899997.0
2005-02-04 21:25:00,1.87508,1.87528,1.87483,1.87503,745099998.0
2005-02-04 21:30:00,1.87523,1.87523,1.87331,1.87351,879449993.0
2005-02-04 21:35:00,1.87412,1.87527,1.87393,1.87479,503700001.0
2005-02-04 21:40:00,1.87482,1.8749,1.87391,1.87398,710600001.0
2005-02-04 21:45:00,1.87412,1.87439,1.87383,1.87403,605099997.0
2005-02-04 21:50:00,1.87406,1.87431,1.87379,1.87402,538599997.0
2005-02-04 21:55:00,1.87407,1.87457,1.87392,1.87434,898600001.0
2005-02-04 22:00:00,1.87412,1.8745,1.87401,1.87432,813600003.0
2005-02-04 22:05:00,1.87435,1.87496,1.87435,1.8748,413100001.0
2005-02-04 22:10:00,1.87471,1.87501,1.87457,1.87488,395819996.0
2005-02-04 22:15:00,1.87493,1.87497,1.87369,1.87497,754000001.0
2005-02-04 22:20:00,1.875,1.87553,1.87451,1.87545,544999997.0
2005-02-04 22:25:00,1.8751,1.87515,1.87457,1.87485,583400003.0
2005-02-04 22:30:00,1.87485,1.87492,1.87438,1.8746,685700001.0
2005-02-04 22:35:00,1.87457,1.87507,1.87452,1.87494,364500001.0
2005-02-04 22:40:00,1.87482,1.87541,1.87482,1.87541,440100000.0
2005-02-04 22:45:00,1.87546,1.87581,1.87545,1.87546,309699999.0
2005-02-04 22:50:00,1.87549,1.87575,1.87514,1.87545,281499999.0
2005-02-04 22:55:00,1.87559,1.87559,1.87519,1.87533,351400004.0
2005-02-04 23:00:00,1.87526,1.87547,1.87511,1.87527,198700001.0
2005-02-04 23:05:00,1.87537,1.87541,1.87512,1.87531,211599998.0
2005-02-04 23:10:00,1.87532,1.87543,1.87512,1.87535,280500001.0
2005-02-04 23:15:00,1.87538,1.87565,1.87517,1.87526,247999999.0
2005-02-04 23:20:00,1.87563,1.87563,1.87519,1.87534,237900002.0
2005-02-04 23:25:00,1.87531,1.87559,1.87518,1.87559,156100000.0
2005-02-04 23:30:00,1.87556,1.87568,1.87533,1.87548,268100002.0
2005-02-04 23:35:00,1.87554,1.87564,1.87507,1.87507,297499999.0
2005-02-04 23:40:00,1.87517,1.87522,1.87488,1.87497,270299997.0
2005-02-04 23:45:00,1.87497,1.87507,1.87485,1.87492,261199999.0
2005-02-04 23:50:00,1.87502,1.87519,1.87475,1.87493,251900003.0
2005-02-04 23:55:00,1.8751,1.87565,1.87488,1.87565,236899997.0
2005-02-07 00:00:00,1.8717,1.8717,1.8717,1.8717,69600000.0
2005-02-07 00:05:00,1.8717,1.872,1.8716,1.8719,174000000.0
2005-02-07 00:10:00,1.872,1.8725,1.872,1.8723,174000000.0
2005-02-07 00:15:00,1.8725,1.8727,1.8723,1.8727,174000000.0
2005-02-07 00:20:00,1.8725,1.8731,1.8725,1.8729,104400000.0
2005-02-07 00:25:00,1.8727,1.8729,1.8727,1.8727,139200000.0
2005-02-07 00:30:00,1.8727,1.8731,1.8727,1.8727,69600000.0
2005-02-07 00:35:00,1.8729,1.8729,1.8727,1.8727,104400000.0
2005-02-07 00:40:00,1.8729,1.8729,1.8727,1.8727,139200000.0
2005-02-07 00:45:00,1.8727,1.8729,1.8725,1.8729,104400000.0
2005-02-07 00:50:00,1.8729,1.8731,1.8729,1.8731,104400000.0
2005-02-07 00:55:00,1.8735,1.8735,1.8731,1.8731,139200000.0
2005-02-07 01:00:00,1.8733,1.8739,1.8731,1.8731,174000000.0
2005-02-07 01:05:00,1.8733,1.8733,1.8731,1.8731,104400000.0
2005-02-07 01:10:00,1.8731,1.8731,1.8712,1.8712,174000000.0
2005-02-07 01:15:00,1.8714,1.872,1.8714,1.8717,139200000.0
2005-02-07 01:20:00,1.8719,1.8723,1.871,1.8712,174000000.0
2005-02-07 01:25:00,1.8712,1.8725,1.8708,1.8725,174000000.0
2005-02-07 01:30:00,1.8723,1.8727,1.872,1.8725,174000000.0
2005-02-07 01:35:00,1.8723,1.8725,1.8719,1.8722,139200000.0
2005-02-07 01:40:00,1.8723,1.8731,1.8721,1.8727,174000000.0
2005-02-07 01:45:00,1.8725,1.8725,1.8719,1.8725,174000000.0
2005-02-07 01:50:00,1.8725,1.8727,1.8725,1.8725,174000000.0
2005-02-07 01:55:00,1.8725,1.8727,1.8725,1.8727,139200000.0
2005-02-07 02:00:00,1.87301,1.87348,1.87286,1.87286,352700000.0
2005-02-07 02:05:00,1.87292,1.87311,1.87277,1.87282,221900002.0
2005-02-07 02:10:00,1.87291,1.87291,1.87099,1.87103,304799999.0
2005-02-07 02:15:00,1.87112,1.87158,1.87112,1.87145,215300001.0
2005-02-07 02:20:00,1.8716,1.87194,1.87077,1.87085,395299997.0
2005-02-07 02:25:00,1.87079,1.87196,1.87065,1.87196,415300001.0
2005-02-07 02:30:00,1.87208,1.87215,1.87154,1.87189,333000001.0
2005-02-07 02:35:00,1.8722,1.8722,1.871,1.87202,360599999.0
2005-02-07 02:40:00,1.87192,1.87267,1.87099,1.8722,326699997.0
2005-02-07 02:45:00,1.8721,1.87223,1.87113,1.8721,410800000.0
2005-02-07 02:50:00,1.8723,1.87253,1.87132,1.87211,322600001.0
2005-02-07 02:55:00,1.87226,1.87252,1.8722,1.87245,455400000.0
2005-02-07 03:00:00,1.87245,1.87289,1.87214,1.87289,309200000.0
2005-02-07 03:05:00,1.87277,1.87358,1.87268,1.87338,351399999.0
2005-02-07 03:10:00,1.87343,1.87411,1.87327,1.87405,326800002.0
2005-02-07 03:15:00,1.87408,1.87437,1.87404,1.87418,262500001.0
2005-02-07 03:20:00,1.87431,1.87442,1.87408,1.87419,125800000.0
2005-02-07 03:25:00,1.87417,1.87432,1.87412,1.8742,189800000.0
2005-02-07 03:30:00,1.87421,1.87425,1.87378,1.87378,173100000.0
2005-02-07 03:35:00,1.87403,1.87405,1.87323,1.87337,291499998.0
2005-02-07 03:40:00,1.87342,1.87348,1.87281,1.87324,277600002.0
2005-02-07 03:45:00,1.87323,1.87337,1.87288,1.87302,262500001.0
2005-02-07 03:50:00,1.87302,1.87315,1.87289,1.87289,245400002.0
2005-02-07 03:55:00,1.87297,1.87346,1.87297,1.87323,264800003.0
2005-02-07 04:00:00,1.87308,1.87311,1.87295,1.87301,140199999.0
2005-02-07 04:05:00,1.8731,1.87327,1.87302,1.87318,288749999.0
2005-02-07 04:10:00,1.87314,1.87314,1.87287,1.87292,379799998.0
2005-02-07 04:15:00,1.8732,1.87325,1.873,1.87303,384799996.0
2005-02-07 04:20:00,1.87303,1.87356,1.87303,1.87342,329000001.0
2005-02-07 04:25:00,1.8735,1.87362,1.87302,1.87322,473800003.0
2005-02-07 04:30:00,1.8732,1.87347,1.87316,1.87345,256799999.0
2005-02-07 04:35:00,1.87335,1.87335,1.87305,1.87305,273899996.0
2005-02-07 04:40:00,1.87313,1.87342,1.87311,1.8732,281199999.0
2005-02-07 04:45:00,1.87324,1.87331,1.87294,1.87304,203500000.0
2005-02-07 04:50:00,1.87303,1.87317,1.87294,1.87301,397500002.0
2005-02-07 04:55:00,1.87293,1.87312,1.87266,1.87285,259399996.0
2005-02-07 05:00:00,1.87296,1.87301,1.87253,1.8726,291199999.0
2005-02-07 05:05:00,1.87269,1.873,1.87238,1.87298,297299999.0
2005-02-07 05:10:00,1.873,1.87325,1.87271,1.87315,340299996.0
2005-02-07 05:15:00,1.8733,1.87331,1.87295,1.87327,316299998.0
2005-02-07 05:20:00,1.87327,1.87334,1.87247,1.8725,268800003.0
2005-02-07 05:25:00,1.87259,1.87303,1.87259,1.87286,194070001.0
2005-02-07 05:30:00,1.873,1.87305,1.87244,1.87275,351199999.0
2005-02-07 05:35:00,1.87265,1.87277,1.87232,1.87232,223300001.0
2005-02-07 05:40:00,1.87253,1.87272,1.8723,1.8723,257899999.0
2005-02-07 05:45:00,1.87243,1.8725,1.87203,1.87203,234699998.0
2005-02-07 05:50:00,1.87224,1.87233,1.87195,1.87226,204300000.0
2005-02-07 05:55:00,1.87225,1.87257,1.87212,1.87217,281700001.0
2005-02-07 06:00:00,1.87214,1.87227,1.87198,1.87217,261200001.0
2005-02-07 06:05:00,1.87208,1.87243,1.872,1.87238,361799998.0
2005-02-07 06:10:00,1.87237,1.87256,1.87229,1.87247,247700000.0
2005-02-07 06:15:00,1.87264,1.87264,1.87221,1.87221,328099998.0
2005-02-07 06:20:00,1.8723,1.8725,1.87197,1.87242,352800002.0
2005-02-07 06:25:00,1.87241,1.87241,1.87198,1.87219,202500000.0
2005-02-07 06:30:00,1.8722,1.87251,1.87209,1.87232,238599996.0
2005-02-07 06:35:00,1.87238,1.87243,1.87222,1.87222,228199997.0
2005-02-07 06:40:00,1.87231,1.87257,1.87219,1.87253,200000002.0
2005-02-07 06:45:00,1.87213,1.87251,1.87209,1.87244,235000001.0
2005-02-07 06:50:00,1.87237,1.87261,1.87203,1.8725,220000003.0
2005-02-07 06:55:00,1.87233,1.87255,1.87212,1.87212,209699999.0
2005-02-07 07:00:00,1.87228,1.87262,1.8722,1.87251,339200001.0
2005-02-07 07:05:00,1.87258,1.87271,1.87229,1.87234,306499998.0
2005-02-07 07:10:00,1.87238,1.8724,1.87187,1.872,310500000.0
2005-02-07 07:15:00,1.87205,1.87218,1.87187,1.87187,229599999.0
2005-02-07 07:20:00,1.8719,1.87219,1.87189,1.872,337800003.0
2005-02-07 07:25:00,1.8721,1.87256,1.8721,1.87245,214600002.0
2005-02-07 07:30:00,1.87243,1.87273,1.87232,1.8726,295699998.0
2005-02-07 07:35:00,1.87262,1.87265,1.87224,1.87237,343000000.0
2005-02-07 07:40:00,1.8724,1.87283,1.87233,1.87275,249800004.0
2005-02-07 07:45:00,1.87282,1.8731,1.87271,1.87301,301900000.0
2005-02-07 07:50:00,1.87305,1.8732,1.87242,1.87262,176299999.0
2005-02-07 07:55:00,1.8727,1.87321,1.87235,1.87319,349000000.0
2005-02-07 08:00:00,1.87313,1.87356,1.87313,1.87339,332799998.0
2005-02-07 08:05:00,1.87345,1.87354,1.87313,1.8733,282400002.0
2005-02-07 08:10:00,1.8732,1.87408,1.87251,1.87407,457300001.0
2005-02-07 08:15:00,1.87378,1.8742,1.87345,1.87401,214599999.0
2005-02-07 08:20:00,1.87409,1.87449,1.87344,1.87344,475100001.0
2005-02-07 08:25:00,1.87433,1.87465,1.874,1.87419,369500005.0
2005-02-07 08:30:00,1.8744,1.87455,1.87416,1.87451,335500000.0
2005-02-07 08:35:00,1.87453,1.87492,1.87438,1.87491,320850001.0
2005-02-07 08:40:00,1.87475,1.87495,1.87394,1.87415,408600002.0
2005-02-07 08:45:00,1.8742,1.87435,1.87388,1.87392,277600000.0
2005-02-07 08:50:00,1.87389,1.87412,1.87384,1.87403,313300001.0
2005-02-07 08:55:00,1.874,1.87432,1.87391,1.87421,274400004.0
2005-02-07 09:00:00,1.87425,1.87469,1.87408,1.87455,329400000.0
2005-02-07 09:05:00,1.87462,1.87468,1.87334,1.87334,318299996.0
2005-02-07 09:10:00,1.8736,1.87436,1.87353,1.8742,248400000.0
2005-02-07 09:15:00,1.87403,1.87403,1.87311,1.87324,310000001.0
2005-02-07 09:20:00,1.87322,1.87332,1.87287,1.87313,285500000.0
2005-02-07 09:25:00,1.8731,1.87318,1.87168,1.87168,242200000.0
2005-02-07 09:30:00,1.87122,1.87157,1.87095,1.87135,392949999.0
2005-02-07 09:35:00,1.87134,1.87167,1.87084,1.87135,286499998.0
2005-02-07 09:40:00,1.87137,1.87175,1.87123,1.8717,328599998.0
2005-02-07 09:45:00,1.87142,1.87197,1.87137,1.87185,290099998.0
2005-02-07 09:50:00,1.87185,1.87225,1.8717,1.87225,335800000.0
2005-02-07 09:55:00,1.8723,1.8729,1.87172,1.87248,273200003.0
2005-02-07 10:00:00,1.87235,1.87268,1.87205,1.87242,389299998.0
2005-02-07 10:05:00,1.87255,1.87283,1.87212,1.87231,424100002.0
2005-02-07 10:10:00,1.87252,1.87254,1.87196,1.87226,337799999.0
2005-02-07 10:15:00,1.8724,1.87263,1.87228,1.87263,228799998.0
2005-02-07 10:20:00,1.87255,1.87287,1.87245,1.87246,301600002.0
2005-02-07 10:25:00,1.8724,1.87252,1.87209,1.87209,339400001.0
2005-02-07 10:30:00,1.87202,1.87209,1.87139,1.87157,224299998.0
2005-02-07 10:35:00,1.87162,1.87186,1.87145,1.87151,434599996.0
2005-02-07 10:40:00,1.87172,1.87201,1.87155,1.87184,369199999.0
2005-02-07 10:45:00,1.87187,1.87196,1.87138,1.87194,322950001.0
2005-02-07 10:50:00,1.87212,1.87278,1.87197,1.87272,193950000.0
2005-02-07 10:55:00,1.87284,1.87289,1.87229,1.8723,394800000.0
2005-02-07 11:00:00,1.87225,1.87226,1.87171,1.87185,277299999.0
2005-02-07 11:05:00,1.87195,1.87195,1.87143,1.87151,462800003.0
2005-02-07 11:10:00,1.87153,1.87211,1.8713,1.87193,355600001.0
2005-02-07 11:15:00,1.87182,1.87194,1.87143,1.87143,333199998.0
2005-02-07 11:20:00,1.87133,1.8715,1.87073,1.87101,524049997.0
2005-02-07 11:25:00,1.871,1.87111,1.86921,1.86932,444199999.0
2005-02-07 11:30:00,1.8694,1.8703,1.86894,1.87027,416900002.0
2005-02-07 11:35:00,1.87042,1.87055,1.8684,1.8684,280599999.0
2005-02-07 11:40:00,1.8686,1.86895,1.86836,1.86838,423900002.0
2005-02-07 11:45:00,1.8685,1.86854,1.86772,1.8679,288899999.0
2005-02-07 11:50:00,1.8679,1.86901,1.86782,1.86883,495399997.0
2005-02-07 11:55:00,1.86882,1.86894,1.86844,1.86892,551000000.0
2005-02-07 12:00:00,1.86902,1.86923,1.86836,1.8686,334300000.0
2005-02-07 12:05:00,1.86864,1.86899,1.86825,1.86829,307599999.0
2005-02-07 12:10:00,1.86855,1.86917,1.86842,1.86897,300599998.0
2005-02-07 12:15:00,1.86908,1.86908,1.86851,1.86855,321249998.0
2005-02-07 12:20:00,1.86863,1.86886,1.86832,1.86837,388399995.0
2005-02-07 12:25:00,1.86871,1.86933,1.86848,1.86888,398400002.0
2005-02-07 12:30:00,1.86906,1.86913,1.86847,1.86847,401700003.0
2005-02-07 12:35:00,1.86853,1.86853,1.86746,1.86758,374699999.0
2005-02-07 12:40:00,1.86767,1.86874,1.86758,1.86854,387900003.0
2005-02-07 12:45:00,1.86861,1.86934,1.86861,1.86934,298399997.0
2005-02-07 12:50:00,1.86948,1.86991,1.86792,1.86801,336699999.0
2005-02-07 12:55:00,1.86801,1.86895,1.86778,1.86895,318900000.0
2005-02-07 13:00:00,1.8688,1.86928,1.86857,1.86862,256400000.0
2005-02-07 13:05:00,1.86871,1.86906,1.86848,1.86894,347300001.0
2005-02-07 13:10:00,1.86942,1.86965,1.86901,1.86913,282000001.0
2005-02-07 13:15:00,1.8693,1.86934,1.8688,1.86902,359500002.0
2005-02-07 13:20:00,1.86892,1.86934,1.86892,1.86918,304399999.0
2005-02-07 13:25:00,1.86937,1.8695,1.86914,1.86921,297999996.0
2005-02-07 13:30:00,1.86919,1.86984,1.86919,1.8697,390000000.0
2005-02-07 13:35:00,1.86972,1.87006,1.86935,1.87006,476146989.0
2005-02-07 13:40:00,1.87015,1.87083,1.86995,1.8707,354700000.0
2005-02-07 13:45:00,1.87067,1.8714,1.87044,1.87075,440200000.0
2005-02-07 13:50:00,1.87083,1.87197,1.87083,1.87172,378200004.0
2005-02-07 13:55:00,1.87168,1.87277,1.87166,1.87206,368719995.0
2005-02-07 14:00:00,1.87224,1.87224,1.87178,1.87193,263699999.0
2005-02-07 14:05:00,1.87205,1.87265,1.87202,1.87218,253000003.0
2005-02-07 14:10:00,1.87227,1.87233,1.8719,1.87222,342200001.0
2005-02-07 14:15:00,1.87216,1.87263,1.87216,1.87231,338300002.0
2005-02-07 14:20:00,1.87225,1.87225,1.8715,1.87181,204799998.0
2005-02-07 14:25:00,1.87178,1.87208,1.87096,1.871,349200001.0
2005-02-07 14:30:00,1.87115,1.87146,1.87095,1.87145,212399999.0
2005-02-07 14:35:00,1.8715,1.87181,1.87117,1.87117,469900002.0
2005-02-07 14:40:00,1.87147,1.87158,1.87117,1.87142,267099999.0
2005-02-07 14:45:00,1.87131,1.87175,1.87126,1.87126,235100001.0
2005-02-07 14:50:00,1.87135,1.87172,1.8712,1.87157,285500000.0
2005-02-07 14:55:00,1.87165,1.87198,1.87143,1.8717,388999998.0
2005-02-07 15:00:00,1.87175,1.87182,1.87144,1.87151,284400002.0
2005-02-07 15:05:00,1.87144,1.87146,1.87007,1.87073,336299999.0
2005-02-07 15:10:00,1.87072,1.87072,1.87022,1.87033,334999999.0
2005-02-07 15:15:00,1.87012,1.87052,1.87005,1.87035,347700001.0
2005-02-07 15:20:00,1.87054,1.87054,1.86866,1.86932,291599999.0
2005-02-07 15:25:00,1.86968,1.86987,1.86908,1.86909,266800001.0
2005-02-07 15:30:00,1.86915,1.86958,1.86872,1.86885,392700001.0
2005-02-07 15:35:00,1.86911,1.86934,1.86876,1.86897,327800001.0
2005-02-07 15:40:00,1.86894,1.86999,1.8686,1.86987,413700001.0
2005-02-07 15:45:00,1.86978,1.8698,1.86856,1.86935,313099999.0
2005-02-07 15:50:00,1.86931,1.86969,1.86892,1.8696,379599999.0
2005-02-07 15:55:00,1.8695,1.86982,1.86914,1.86915,313599998.0
2005-02-07 16:00:00,1.86921,1.86927,1.86873,1.86896,385000001.0
2005-02-07 16:05:00,1.86885,1.86907,1.86805,1.86805,236300000.0
2005-02-07 16:10:00,1.86801,1.86854,1.86798,1.86802,322499999.0
2005-02-07 16:15:00,1.86827,1.86859,1.86787,1.86845,441400003.0
2005-02-07 16:20:00,1.86852,1.8686,1.86815,1.86836,344499999.0
2005-02-07 16:25:00,1.86842,1.86856,1.86806,1.86806,311100000.0
2005-02-07 16:30:00,1.86823,1.86858,1.86812,1.86821,228500003.0
2005-02-07 16:35:00,1.8683,1.86867,1.86811,1.86825,365799997.0
2005-02-07 16:40:00,1.86833,1.8684,1.86757,1.86768,406200003.0
2005-02-07 16:45:00,1.86762,1.86836,1.86757,1.86807,382800001.0
2005-02-07 16:50:00,1.86837,1.86861,1.86799,1.86803,285900002.0
2005-02-07 16:55:00,1.8682,1.86821,1.86606,1.86636,230300000.0
2005-02-07 17:00:00,1.86656,1.86739,1.86639,1.86699,368600002.0
2005-02-07 17:05:00,1.86692,1.86732,1.86676,1.86706,385700003.0
2005-02-07 17:10:00,1.86695,1.86695,1.86608,1.86624,314099998.0
2005-02-07 17:15:00,1.86634,1.86658,1.86613,1.86619,258899998.0
2005-02-07 17:20:00,1.86639,1.86674,1.86595,1.86595,351500002.0
2005-02-07 17:25:00,1.86593,1.86633,1.86581,1.86595,258099999.0
2005-02-07 17:30:00,1.86609,1.86644,1.86582,1.86599,472600002.0
2005-02-07 17:35:00,1.86585,1.86646,1.86574,1.86636,285600000.0
2005-02-07 17:40:00,1.86676,1.86679,1.86626,1.86644,379199998.0
2005-02-07 17:45:00,1.86629,1.86636,1.86589,1.86597,207999998.0
2005-02-07 17:50:00,1.86598,1.86657,1.86577,1.86621,222400000.0
2005-02-07 17:55:00,1.86638,1.86643,1.8651,1.86517,312600002.0
2005-02-07 18:00:00,1.86535,1.86646,1.86517,1.86517,4100549998.0
2005-02-07 18:05:00,1.86523,1.86538,1.86405,1.86418,4782649986.0
2005-02-07 18:10:00,1.86435,1.8651,1.8641,1.86488,3230099992.0
2005-02-07 18:15:00,1.86497,1.86545,1.86432,1.86432,3308799999.0
2005-02-07 18:20:00,1.86438,1.86438,1.86321,1.86322,3421649994.0
2005-02-07 18:25:00,1.86327,1.86359,1.86269,1.86335,3298299988.0
2005-02-07 18:30:00,1.86333,1.86351,1.86275,1.86317,2873569991.0
2005-02-07 18:35:00,1.86321,1.86321,1.86204,1.86254,809849999.0
2005-02-07 18:40:00,1.86248,1.86259,1.86153,1.86223,1393099989.0
2005-02-07 18:45:00,1.86239,1.86265,1.8618,1.86187,1074799990.0
2005-02-07 18:50:00,1.86192,1.86215,1.86091,1.86091,2136200002.0
2005-02-07 18:55:00,1.86099,1.86116,1.85973,1.85992,2528150007.0
2005-02-07 19:00:00,1.8601,1.86082,1.85966,1.8597,1399599993.0
2005-02-07 19:05:00,1.85979,1.85986,1.859,1.85925,1851850007.0
2005-02-07 19:10:00,1.85924,1.85939,1.85704,1.85818,1557000012.0
2005-02-07 19:15:00,1.85832,1.85871,1.85742,1.85743,1315500005.0
2005-02-07 19:20:00,1.8575,1.858,1.85622,1.85622,1362350000.0
2005-02-07 19:25:00,1.8563,1.85634,1.85501,1.85501,1544900001.0
2005-02-07 19:30:00,1.85524,1.85567,1.85446,1.85555,1793600003.0
2005-02-07 19:35:00,1.85571,1.85629,1.85521,1.85601,1180296992.0
2005-02-07 19:40:00,1.85625,1.85703,1.85623,1.8569,1590599998.0
2005-02-07 19:45:00,1.85684,1.85712,1.85647,1.85685,1050549998.0
2005-02-07 19:50:00,1.85687,1.85701,1.85666,1.85672,926799998.0
2005-02-07 19:55:00,1.85675,1.85731,1.85663,1.85694,1370869999.0
2005-02-07 20:00:00,1.85699,1.85727,1.85654,1.85663,819999999.0
2005-02-07 20:05:00,1.85662,1.85697,1.85632,1.85647,868269997.0
2005-02-07 20:10:00,1.85657,1.85695,1.85641,1.85658,988600005.0
2005-02-07 20:15:00,1.85671,1.85768,1.85671,1.85763,859349996.0
2005-02-07 20:20:00,1.85763,1.85788,1.85755,1.85765,1107099995.0
2005-02-07 20:25:00,1.85767,1.85794,1.85669,1.85768,1598850005.0
2005-02-07 20:30:00,1.85772,1.85797,1.85661,1.85688,2243550003.0
2005-02-07 20:35:00,1.85678,1.85732,1.85655,1.85696,922100000.0
2005-02-07 20:40:00,1.85725,1.85762,1.85696,1.85762,1019199996.0
2005-02-07 20:45:00,1.8576,1.85783,1.85737,1.85738,896500002.0
2005-02-07 20:50:00,1.85737,1.85809,1.85737,1.85796,1715499999.0
2005-02-07 20:55:00,1.85833,1.85846,1.85763,1.85792,2150900000.0
2005-02-07 21:00:00,1.85798,1.85841,1.85779,1.8582,1543600001.0
2005-02-07 21:05:00,1.85818,1.85843,1.85811,1.85826,628799999.0
2005-02-07 21:10:00,1.85839,1.85898,1.85839,1.8589,981699994.0
2005-02-07 21:15:00,1.85895,1.85895,1.85856,1.8586,650999996.0
2005-02-07 21:20:00,1.85858,1.8588,1.85852,1.8586,854549993.0
2005-02-07 21:25:00,1.85861,1.85867,1.85837,1.85838,563300000.0
2005-02-07 21:30:00,1.85836,1.8584,1.858,1.85808,772899997.0
2005-02-07 21:35:00,1.8582,1.85834,1.8581,1.85819,602699999.0
2005-02-07 21:40:00,1.85818,1.85866,1.85818,1.85853,533699996.0
2005-02-07 21:45:00,1.85857,1.85867,1.85826,1.85832,543300002.0
2005-02-07 21:50:00,1.8583,1.85842,1.85806,1.85815,455699997.0
2005-02-07 21:55:00,1.85817,1.85842,1.85808,1.85808,1046600002.0
2005-02-07 22:00:00,1.85829,1.85872,1.85773,1.8585,915199993.0
2005-02-07 22:05:00,1.8585,1.85877,1.85825,1.85837,303100002.0
2005-02-07 22:10:00,1.8584,1.85863,1.85825,1.85837,401700002.0
2005-02-07 22:15:00,1.85846,1.85859,1.85822,1.85842,764700000.0
2005-02-07 22:20:00,1.85842,1.8585,1.85811,1.85818,662699998.0
2005-02-07 22:25:00,1.85825,1.85849,1.85817,1.85827,514700001.0
2005-02-07 22:30:00,1.85836,1.85836,1.85807,1.8581,667300005.0
2005-02-07 22:35:00,1.85817,1.85845,1.85815,1.8582,201200000.0
2005-02-07 22:40:00,1.85819,1.85819,1.8578,1.85784,568699993.0
2005-02-07 22:45:00,1.8578,1.8578,1.85737,1.85743,353299997.0
2005-02-07 22:50:00,1.85762,1.85768,1.85693,1.85705,321500001.0
2005-02-07 22:55:00,1.85707,1.85707,1.85671,1.85676,374699999.0
2005-02-07 23:00:00,1.85669,1.85693,1.85652,1.85692,314300000.0
2005-02-07 23:05:00,1.85683,1.85683,1.85647,1.85655,282099999.0
2005-02-07 23:10:00,1.85653,1.85677,1.85653,1.85668,407899998.0
2005-02-07 23:15:00,1.85664,1.8568,1.85657,1.85661,267100001.0
2005-02-07 23:20:00,1.85673,1.8569,1.85655,1.85665,346699999.0
2005-02-07 23:25:00,1.8567,1.85695,1.85668,1.85692,152200002.0
2005-02-07 23:30:00,1.85689,1.85714,1.85675,1.85691,397599997.0
2005-02-07 23:35:00,1.85689,1.85712,1.85681,1.85703,191899998.0
2005-02-07 23:40:00,1.85709,1.85727,1.85708,1.85713,189400000.0
2005-02-07 23:45:00,1.85715,1.85723,1.857,1.85716,161200000.0
2005-02-07 23:50:00,1.8572,1.85725,1.857,1.85702,84100001.0
2005-02-07 23:55:00,1.85706,1.85817,1.85686,1.85707,194900001.0
2005-02-08 00:00:00,1.85709,1.85749,1.85692,1.85709,173000000.0
2005-02-08 00:05:00,1.8572,1.8572,1.85669,1.85703,351399996.0
2005-02-08 00:10:00,1.85704,1.85732,1.85661,1.85725,398200000.0
2005-02-08 00:15:00,1.85704,1.85712,1.85695,1.85701,143000000.0
2005-02-08 00:20:00,1.85705,1.85737,1.85702,1.85722,184599999.0
2005-02-08 00:25:00,1.85713,1.85741,1.85708,1.85719,416899997.0
2005-02-08 00:30:00,1.85712,1.85727,1.85703,1.85708,221000001.0
2005-02-08 00:35:00,1.85707,1.85707,1.85667,1.85678,267699999.0
2005-02-08 00:40:00,1.85725,1.85775,1.85647,1.85647,339899999.0
2005-02-08 00:45:00,1.85667,1.85681,1.85594,1.85627,313400001.0
2005-02-08 00:50:00,1.8563,1.85647,1.85614,1.85645,219300002.0
2005-02-08 00:55:00,1.8564,1.85645,1.85535,1.85535,290699997.0
2005-02-08 01:00:00,1.85533,1.85586,1.85527,1.85578,301699998.0
2005-02-08 01:05:00,1.85602,1.85602,1.85574,1.85588,293999999.0
2005-02-08 01:10:00,1.8559,1.85595,1.85577,1.85587,189299998.0
2005-02-08 01:15:00,1.8558,1.85591,1.85573,1.85586,194500000.0
2005-02-08 01:20:00,1.8559,1.85605,1.85579,1.85582,216400002.0
2005-02-08 01:25:00,1.85582,1.85592,1.8557,1.8558,278099999.0
2005-02-08 01:30:00,1.85588,1.85605,1.85583,1.85605,267200001.0
2005-02-08 01:35:00,1.856,1.85619,1.85591,1.85605,292299996.0
2005-02-08 01:40:00,1.85602,1.85619,1.85587,1.85614,206700000.0
2005-02-08 01:45:00,1.85623,1.85675,1.85611,1.85643,217200003.0
2005-02-08 01:50:00,1.85678,1.85769,1.85678,1.85735,264200000.0
2005-02-08 01:55:00,1.85747,1.85761,1.85726,1.85752,325399999.0
2005-02-08 02:00:00,1.85747,1.85791,1.85738,1.85782,248999998.0
2005-02-08 02:05:00,1.8579,1.8584,1.85778,1.85796,343400000.0
2005-02-08 02:10:00,1.85833,1.8588,1.85822,1.85856,330199996.0
2005-02-08 02:15:00,1.85882,1.85906,1.85853,1.85899,301200002.0
2005-02-08 02:20:00,1.85897,1.85897,1.85805,1.85875,254599998.0
2005-02-08 02:25:00,1.85878,1.8589,1.85798,1.85865,306500003.0
2005-02-08 02:30:00,1.85875,1.85892,1.85838,1.85884,232199999.0
2005-02-08 02:35:00,1.85894,1.85939,1.85894,1.8591,300499999.0
2005-02-08 02:40:00,1.85913,1.85926,1.85897,1.85907,353500001.0
2005-02-08 02:45:00,1.85902,1.85918,1.85892,1.85901,235299997.0
2005-02-08 02:50:00,1.859,1.85909,1.85877,1.85877,216400001.0
2005-02-08 02:55:00,1.85842,1.85884,1.85804,1.85847,311599998.0
2005-02-08 03:00:00,1.8585,1.85883,1.85846,1.85871,298200000.0
2005-02-08 03:05:00,1.85867,1.859,1.85852,1.8587,375999998.0
2005-02-08 03:10:00,1.85917,1.85917,1.85864,1.8589,217799999.0
2005-02-08 03:15:00,1.85903,1.85903,1.85861,1.85867,220799998.0
2005-02-08 03:20:00,1.85864,1.85895,1.85864,1.85895,203200002.0
2005-02-08 03:25:00,1.85887,1.85901,1.85855,1.85866,169100003.0
2005-02-08 03:30:00,1.8585,1.8585,1.85702,1.85756,87899999.0
2005-02-08 03:35:00,1.85771,1.85775,1.85739,1.8577,271600004.0
2005-02-08 03:40:00,1.85775,1.85775,1.85743,1.85743,167400000.0
2005-02-08 03:45:00,1.85738,1.85764,1.85725,1.85744,359499999.0
2005-02-08 03:50:00,1.85739,1.85752,1.8573,1.8573,276349999.0
2005-02-08 03:55:00,1.85732,1.85745,1.85673,1.85692,301499999.0
2005-02-08 04:00:00,1.8571,1.85714,1.85676,1.85676,296599997.0
2005-02-08 04:05:00,1.85678,1.85697,1.85675,1.85681,366699997.0
2005-02-08 04:10:00,1.85675,1.85689,1.856,1.856,297899997.0
2005-02-08 04:15:00,1.85622,1.8563,1.85598,1.85621,383800000.0
2005-02-08 04:20:00,1.8563,1.8571,1.85613,1.85701,339200001.0
2005-02-08 04:25:00,1.85695,1.85695,1.8562,1.85675,425299998.0
2005-02-08 04:30:00,1.85637,1.85693,1.8557,1.85655,341700002.0
2005-02-08 04:35:00,1.85633,1.85655,1.85604,1.85615,347700004.0
2005-02-08 04:40:00,1.85624,1.8566,1.85614,1.85642,347000002.0
2005-02-08 04:45:00,1.8564,1.85652,1.85607,1.85607,142100000.0
2005-02-08 04:50:00,1.8561,1.85626,1.85608,1.85609,212100001.0
2005-02-08 04:55:00,1.85598,1.85625,1.85597,1.8562,265900001.0
2005-02-08 05:00:00,1.85627,1.85645,1.85616,1.85631,335099997.0
2005-02-08 05:05:00,1.85642,1.85679,1.8564,1.85652,253200000.0
2005-02-08 05:10:00,1.8566,1.85669,1.8564,1.85647,337100000.0
2005-02-08 05:15:00,1.85655,1.8569,1.85654,1.85666,275800002.0
2005-02-08 05:20:00,1.85667,1.85675,1.85645,1.8565,370499994.0
2005-02-08 05:25:00,1.85662,1.8568,1.85656,1.85668,270400000.0
2005-02-08 05:30:00,1.85668,1.85689,1.85649,1.85684,220800001.0
2005-02-08 05:35:00,1.85677,1.85702,1.85672,1.85685,269149997.0
2005-02-08 05:40:00,1.85699,1.8571,1.85689,1.8569,192800001.0
2005-02-08 05:45:00,1.85692,1.85695,1.85683,1.8569,182999999.0
2005-02-08 05:50:00,1.85697,1.85705,1.8568,1.85695,277100000.0
2005-02-08 05:55:00,1.85685,1.85697,1.85649,1.85683,197400000.0
2005-02-08 06:00:00,1.85688,1.85711,1.85655,1.85707,324499998.0
2005-02-08 06:05:00,1.85702,1.85713,1.85689,1.8569,262699999.0
2005-02-08 06:10:00,1.8569,1.85695,1.8567,1.8567,324199998.0
2005-02-08 06:15:00,1.85675,1.85691,1.85656,1.85667,366899999.0
2005-02-08 06:20:00,1.85662,1.8567,1.85635,1.85635,393499998.0
2005-02-08 06:25:00,1.85656,1.85656,1.85559,1.85585,297899998.0
2005-02-08 06:30:00,1.8559,1.85646,1.85578,1.85643,339499995.0
2005-02-08 06:35:00,1.85628,1.85638,1.85587,1.85602,277200001.0
2005-02-08 06:40:00,1.85593,1.8563,1.85593,1.8563,342699999.0
2005-02-08 06:45:00,1.85622,1.85623,1.85602,1.85602,281699999.0
2005-02-08 06:50:00,1.85613,1.85616,1.85555,1.85568,251100002.0
2005-02-08 06:55:00,1.85573,1.85584,1.85554,1.85556,270900000.0
2005-02-08 07:00:00,1.85574,1.85603,1.8557,1.85581,212000001.0
2005-02-08 07:05:00,1.85577,1.85593,1.85554,1.85567,346600000.0
2005-02-08 07:10:00,1.85566,1.85582,1.85555,1.85578,260899999.0
2005-02-08 07:15:00,1.85589,1.85614,1.85585,1.85607,179800000.0
2005-02-08 07:20:00,1.85616,1.85631,1.85609,1.85619,342400000.0
2005-02-08 07:25:00,1.85625,1.85631,1.85587,1.85589,329300000.0
2005-02-08 07:30:00,1.85596,1.85605,1.85584,1.85597,311500001.0
2005-02-08 07:35:00,1.85606,1.85609,1.85572,1.856,384899995.0
2005-02-08 07:40:00,1.856,1.85624,1.85593,1.8562,391300002.0
2005-02-08 07:45:00,1.8564,1.8566,1.8562,1.85621,327900005.0
2005-02-08 07:50:00,1.85633,1.85648,1.85614,1.8562,177500000.0
2005-02-08 07:55:00,1.85609,1.85648,1.85603,1.85621,241049998.0
2005-02-08 08:00:00,1.85618,1.85646,1.85612,1.85628,284199999.0
2005-02-08 08:05:00,1.85627,1.85635,1.85557,1.85568,273249998.0
2005-02-08 08:10:00,1.85559,1.85569,1.85535,1.85541,310199999.0
2005-02-08 08:15:00,1.85545,1.85601,1.85535,1.85599,354699998.0
2005-02-08 08:20:00,1.85622,1.8572,1.85608,1.85716,397200002.0
2005-02-08 08:25:00,1.85698,1.85714,1.85681,1.857,291200004.0
2005-02-08 08:30:00,1.85689,1.85689,1.85627,1.85651,292099999.0
2005-02-08 08:35:00,1.85658,1.85696,1.85658,1.85675,229299998.0
2005-02-08 08:40:00,1.8567,1.85738,1.8567,1.8573,395400001.0
2005-02-08 08:45:00,1.85743,1.85743,1.85678,1.85684,330600002.0
2005-02-08 08:50:00,1.85693,1.85699,1.85614,1.85632,321599998.0
2005-02-08 08:55:00,1.85622,1.85622,1.85558,1.85572,312499998.0
2005-02-08 09:00:00,1.85597,1.85616,1.8557,1.8557,418600004.0
2005-02-08 09:05:00,1.85573,1.85599,1.85541,1.85553,328600000.0
2005-02-08 09:10:00,1.85558,1.85595,1.85521,1.85595,365099996.0
2005-02-08 09:15:00,1.85615,1.8564,1.8522,1.85593,339800002.0
2005-02-08 09:20:00,1.85596,1.85608,1.85555,1.85583,155400001.0
2005-02-08 09:25:00,1.85575,1.85639,1.85535,1.85587,341900001.0
2005-02-08 09:30:00,1.85581,1.85682,1.85561,1.85677,358299998.0
2005-02-08 09:35:00,1.8568,1.85694,1.85671,1.85687,294200000.0
2005-02-08 09:40:00,1.85678,1.85692,1.85615,1.8562,263500002.0
2005-02-08 09:45:00,1.85633,1.85662,1.85606,1.85648,333299999.0
2005-02-08 09:50:00,1.85632,1.85632,1.85563,1.85574,300599999.0
2005-02-08 09:55:00,1.855,1.8556,1.85193,1.8555,228599998.0
2005-02-08 10:00:00,1.85555,1.85621,1.85549,1.85588,321800001.0
2005-02-08 10:05:00,1.85595,1.85673,1.85595,1.85673,193699996.0
2005-02-08 10:10:00,1.8567,1.85681,1.85596,1.85596,295869999.0
2005-02-08 10:15:00,1.8559,1.85599,1.855,1.8552,399400002.0
2005-02-08 10:20:00,1.85523,1.85553,1.85499,1.85547,459000000.0
2005-02-08 10:25:00,1.85552,1.85559,1.85516,1.85552,296950001.0
2005-02-08 10:30:00,1.85547,1.856,1.85528,1.85572,423499999.0
2005-02-08 10:35:00,1.85592,1.85637,1.85559,1.85607,372700003.0
2005-02-08 10:40:00,1.85609,1.85609,1.85497,1.85549,343000002.0
2005-02-08 10:45:00,1.85565,1.85565,1.85501,1.85503,309999997.0
2005-02-08 10:50:00,1.85513,1.85556,1.85405,1.85551,261600000.0
2005-02-08 10:55:00,1.85574,1.85579,1.85509,1.85542,428300003.0
2005-02-08 11:00:00,1.85539,1.85605,1.85523,1.85581,323799998.0
2005-02-08 11:05:00,1.85588,1.85621,1.85555,1.85587,398769997.0
2005-02-08 11:10:00,1.85592,1.85601,1.85507,1.85514,408599998.0
2005-02-08 11:15:00,1.85523,1.85606,1.85523,1.85564,337670000.0
2005-02-08 11:20:00,1.85567,1.8557,1.85485,1.85508,421600001.0
2005-02-08 11:25:00,1.85485,1.85514,1.85485,1.85507,336400001.0
2005-02-08 11:30:00,1.85501,1.8551,1.85485,1.85493,402699999.0
2005-02-08 11:35:00,1.85501,1.85555,1.85501,1.85518,474899998.0
2005-02-08 11:40:00,1.855,1.8557,1.85468,1.8557,372199999.0
2005-02-08 11:45:00,1.85582,1.8565,1.85547,1.85615,338500001.0
2005-02-08 11:50:00,1.85603,1.85633,1.85574,1.85623,410400002.0
2005-02-08 11:55:00,1.85676,1.85732,1.85659,1.85662,391700003.0
2005-02-08 12:00:00,1.8567,1.85676,1.85624,1.85624,415250000.0
2005-02-08 12:05:00,1.8565,1.85651,1.85578,1.8561,223200000.0
2005-02-08 12:10:00,1.8563,1.85633,1.85565,1.8558,367200001.0
2005-02-08 12:15:00,1.85555,1.85555,1.85478,1.85494,416099995.0
2005-02-08 12:20:00,1.85505,1.85508,1.85431,1.85431,341700001.0
2005-02-08 12:25:00,1.85466,1.85466,1.85423,1.8543,337299998.0
2005-02-08 12:30:00,1.85444,1.85499,1.8544,1.85443,379699998.0
2005-02-08 12:35:00,1.85468,1.8558,1.85468,1.85468,247599999.0
2005-02-08 12:40:00,1.85474,1.85507,1.85415,1.85415,343000001.0
2005-02-08 12:45:00,1.85429,1.85459,1.85364,1.85424,400500000.0
2005-02-08 12:50:00,1.85437,1.85437,1.85235,1.85277,342600003.0
2005-02-08 12:55:00,1.85197,1.85258,1.85095,1.85151,394700002.0
2005-02-08 13:00:00,1.85161,1.85185,1.85052,1.85122,418000005.0
2005-02-08 13:05:00,1.8515,1.8517,1.85107,1.85149,313700002.0
2005-02-08 13:10:00,1.85147,1.8521,1.85116,1.85189,287399998.0
2005-02-08 13:15:00,1.85187,1.85187,1.85135,1.85162,311100000.0
2005-02-08 13:20:00,1.85143,1.85218,1.85124,1.85206,275600000.0
2005-02-08 13:25:00,1.85214,1.85234,1.852,1.85204,317700000.0
2005-02-08 13:30:00,1.85202,1.8531,1.85198,1.85293,414900001.0
2005-02-08 13:35:00,1.85298,1.85335,1.85283,1.85307,370999999.0
2005-02-08 13:40:00,1.8531,1.85342,1.853,1.85332,380299999.0
2005-02-08 13:45:00,1.85338,1.85357,1.85315,1.85319,288900000.0
2005-02-08 13:50:00,1.85325,1.85341,1.85261,1.85302,237199999.0
2005-02-08 13:55:00,1.85297,1.85544,1.85297,1.85528,302500002.0
2005-02-08 14:00:00,1.85561,1.85654,1.85475,1.856,533700008.0
2005-02-08 14:05:00,1.85613,1.85613,1.85524,1.85543,223000000.0
2005-02-08 14:10:00,1.85562,1.8568,1.85541,1.8565,296500001.0
2005-02-08 14:15:00,1.85677,1.85749,1.85651,1.85679,321800001.0
2005-02-08 14:20:00,1.8567,1.85701,1.85615,1.85617,306700000.0
2005-02-08 14:25:00,1.85623,1.85637,1.85573,1.85587,305499997.0
2005-02-08 14:30:00,1.85593,1.85612,1.85511,1.85518,289200000.0
2005-02-08 14:35:00,1.85518,1.85597,1.85515,1.85588,465200003.0
2005-02-08 14:40:00,1.85589,1.85625,1.85563,1.85569,297399997.0
2005-02-08 14:45:00,1.85562,1.85619,1.85556,1.85617,323400002.0
2005-02-08 14:50:00,1.85628,1.85628,1.85573,1.85573,298000001.0
2005-02-08 14:55:00,1.85592,1.85644,1.85589,1.85625,402300002.0
2005-02-08 15:00:00,1.85613,1.85673,1.85591,1.8563,314099999.0
2005-02-08 15:05:00,1.8563,1.8564,1.85598,1.85627,345500002.0
2005-02-08 15:10:00,1.8563,1.85666,1.85598,1.85598,280000000.0
2005-02-08 15:15:00,1.85614,1.85617,1.85528,1.85535,514800003.0
2005-02-08 15:20:00,1.85523,1.85561,1.85507,1.85536,393199998.0
2005-02-08 15:25:00,1.85536,1.85538,1.85479,1.85479,326769999.0
2005-02-08 15:30:00,1.8549,1.85504,1.85441,1.85447,353500001.0
2005-02-08 15:35:00,1.85493,1.85493,1.85438,1.85455,227700001.0
2005-02-08 15:40:00,1.85455,1.85554,1.85449,1.85552,393300002.0
2005-02-08 15:45:00,1.85564,1.85572,1.85492,1.85527,436599997.0
2005-02-08 15:50:00,1.85524,1.85538,1.85436,1.8544,285899999.0
2005-02-08 15:55:00,1.85449,1.85475,1.85407,1.85462,318270003.0
2005-02-08 16:00:00,1.85473,1.85517,1.85467,1.85479,441299996.0
2005-02-08 16:05:00,1.85494,1.85494,1.85352,1.85358,269770000.0
2005-02-08 16:10:00,1.85353,1.85401,1.85324,1.85356,324000001.0
2005-02-08 16:15:00,1.85343,1.85439,1.85337,1.85438,392100001.0
2005-02-08 16:20:00,1.85423,1.85423,1.85369,1.85398,338299999.0
2005-02-08 16:25:00,1.85419,1.85447,1.8539,1.85395,308500001.0
2005-02-08 16:30:00,1.85407,1.85475,1.85399,1.85468,357600000.0
2005-02-08 16:35:00,1.85472,1.85516,1.85468,1.85515,269799997.0
2005-02-08 16:40:00,1.85502,1.85504,1.85423,1.85494,396399999.0
2005-02-08 16:45:00,1.85503,1.85519,1.85427,1.85437,322600003.0
2005-02-08 16:50:00,1.85449,1.85459,1.85418,1.8544,380500002.0
2005-02-08 16:55:00,1.85472,1.85482,1.85389,1.85405,394700002.0
2005-02-08 17:00:00,1.85393,1.85417,1.85377,1.85394,380099996.0
2005-02-08 17:05:00,1.85415,1.85498,1.85396,1.85491,405199998.0
2005-02-08 17:10:00,1.85508,1.85664,1.85508,1.85619,400099998.0
2005-02-08 17:15:00,1.85596,1.85615,1.85536,1.85598,369900003.0
2005-02-08 17:20:00,1.85618,1.85627,1.85507,1.85507,322200001.0
2005-02-08 17:25:00,1.85517,1.85517,1.85468,1.85507,349600000.0
2005-02-08 17:30:00,1.85518,1.85648,1.85518,1.85648,379599999.0
2005-02-08 17:35:00,1.85663,1.8568,1.85625,1.8568,230400000.0
2005-02-08 17:40:00,1.85684,1.85758,1.8559,1.8561,254500001.0
2005-02-08 17:45:00,1.85612,1.85663,1.85596,1.85609,331800001.0
2005-02-08 17:50:00,1.85596,1.857,1.85589,1.85595,214699998.0
2005-02-08 17:55:00,1.85607,1.85655,1.85563,1.85568,334200000.0
2005-02-08 18:00:00,1.85605,1.85621,1.85471,1.8548,3990399998.0
2005-02-08 18:05:00,1.85491,1.85611,1.85471,1.85479,4944346990.0
2005-02-08 18:10:00,1.85481,1.85546,1.8547,1.85521,3198499989.0
2005-02-08 18:15:00,1.85527,1.85704,1.85498,1.85684,3592099984.0
2005-02-08 18:20:00,1.85712,1.85754,1.85692,1.8574,3711200005.0
2005-02-08 18:25:00,1.85737,1.85753,1.85633,1.85703,3228699991.0
2005-02-08 18:30:00,1.85712,1.85838,1.85642,1.85742,3088949995.0
2005-02-08 18:35:00,1.85757,1.85807,1.85689,1.85792,1089399997.0
2005-02-08 18:40:00,1.85796,1.85813,1.85765,1.85782,1530599997.0
2005-02-08 18:45:00,1.85773,1.85779,1.85534,1.85625,1080999992.0
2005-02-08 18:50:00,1.85622,1.85622,1.85478,1.85575,1790299990.0
2005-02-08 18:55:00,1.85583,1.8563,1.85577,1.85585,2570200002.0
2005-02-08 19:00:00,1.8563,1.85698,1.8561,1.8561,1516500004.0
2005-02-08 19:05:00,1.85607,1.85607,1.8548,1.85527,1895300005.0
2005-02-08 19:10:00,1.85527,1.85586,1.8549,1.85549,1427599998.0
2005-02-08 19:15:00,1.85568,1.85576,1.85498,1.8551,1084700000.0
2005-02-08 19:20:00,1.85511,1.85638,1.85507,1.85631,1483600000.0
2005-02-08 19:25:00,1.85638,1.8564,1.85586,1.85612,1680699993.0
2005-02-08 19:30:00,1.85607,1.85612,1.85569,1.8558,1485999991.0
2005-02-08 19:35:00,1.85578,1.8561,1.85565,1.85593,1226000001.0
2005-02-08 19:40:00,1.85593,1.8561,1.85581,1.85582,1497000006.0
2005-02-08 19:45:00,1.8558,1.85592,1.85564,1.85587,1100199999.0
2005-02-08 19:50:00,1.85584,1.85589,1.85527,1.85534,1061200004.0
2005-02-08 19:55:00,1.85534,1.85566,1.85517,1.85517,1300300003.0
2005-02-08 20:00:00,1.85506,1.85522,1.85458,1.8551,790099996.0
2005-02-08 20:05:00,1.85506,1.85533,1.85489,1.85493,864600000.0
2005-02-08 20:10:00,1.8549,1.85514,1.85482,1.85507,1135450000.0
2005-02-08 20:15:00,1.85512,1.85545,1.85484,1.85488,881200000.0
2005-02-08 20:20:00,1.85477,1.8551,1.85423,1.85498,879799996.0
2005-02-08 20:25:00,1.85514,1.85519,1.85477,1.85482,1639100001.0
2005-02-08 20:30:00,1.85482,1.85521,1.85482,1.8549,2482799992.0
2005-02-08 20:35:00,1.85483,1.85499,1.85472,1.85484,949170000.0
2005-02-08 20:40:00,1.85497,1.85498,1.85447,1.85459,1071799999.0
2005-02-08 20:45:00,1.85459,1.85511,1.85459,1.85501,811399997.0
2005-02-08 20:50:00,1.85473,1.85502,1.85466,1.85472,1835199990.0
2005-02-08 20:55:00,1.85492,1.85492,1.85396,1.85429,2350099998.0
2005-02-08 21:00:00,1.85448,1.85482,1.85417,1.85472,1398400006.0
2005-02-08 21:05:00,1.85485,1.85498,1.85449,1.85469,678899992.0
2005-02-08 21:10:00,1.85484,1.85502,1.85472,1.85472,975299998.0
2005-02-08 21:15:00,1.85489,1.85502,1.85446,1.85487,639100001.0
2005-02-08 21:20:00,1.85484,1.85492,1.85448,1.85473,1007599994.0
2005-02-08 21:25:00,1.85472,1.85491,1.85456,1.85462,720999992.0
2005-02-08 21:30:00,1.85465,1.85486,1.85422,1.85469,781300000.0
2005-02-08 21:35:00,1.85477,1.85511,1.85477,1.8549,472500003.0
2005-02-08 21:40:00,1.85509,1.85509,1.85467,1.85484,550500000.0
2005-02-08 21:45:00,1.85486,1.85512,1.85482,1.85482,554399998.0
2005-02-08 21:50:00,1.85517,1.85546,1.85489,1.85515,449600002.0
2005-02-08 21:55:00,1.85514,1.85542,1.85432,1.85449,879350000.0
2005-02-08 22:00:00,1.85465,1.8552,1.85456,1.85483,850800000.0
2005-02-08 22:05:00,1.8548,1.855,1.8547,1.85483,323399999.0
2005-02-08 22:10:00,1.85465,1.85505,1.85456,1.85474,406300001.0
2005-02-08 22:15:00,1.85478,1.85514,1.85461,1.85514,670399998.0
2005-02-08 22:20:00,1.85463,1.85483,1.85456,1.85457,383100002.0
2005-02-08 22:25:00,1.85464,1.8549,1.85457,1.85457,432600001.0
2005-02-08 22:30:00,1.85458,1.85497,1.85411,1.85423,645449999.0
2005-02-08 22:35:00,1.85427,1.8546,1.85397,1.85424,330099999.0
2005-02-08 22:40:00,1.85446,1.85446,1.85409,1.85425,407300001.0
2005-02-08 22:45:00,1.85425,1.85447,1.85408,1.85408,396799999.0
2005-02-08 22:50:00,1.85428,1.85428,1.85375,1.85396,316899999.0
2005-02-08 22:55:00,1.854,1.85441,1.85392,1.8542,356600003.0
2005-02-08 23:00:00,1.8541,1.85449,1.85395,1.85418,210699999.0
2005-02-08 23:05:00,1.85412,1.85434,1.85393,1.85417,301099996.0
2005-02-08 23:10:00,1.85453,1.85466,1.85424,1.85445,341500002.0
2005-02-08 23:15:00,1.85442,1.8545,1.85422,1.8544,312899999.0
2005-02-08 23:20:00,1.85442,1.85442,1.85413,1.85427,241100001.0
2005-02-08 23:25:00,1.8542,1.85444,1.85412,1.85423,218500001.0
2005-02-08 23:30:00,1.85422,1.85431,1.854,1.85428,280499999.0
2005-02-08 23:35:00,1.85425,1.85459,1.85425,1.85439,152999999.0
2005-02-08 23:40:00,1.85437,1.85501,1.85427,1.85501,279399996.0
2005-02-08 23:45:00,1.85473,1.85495,1.85451,1.85495,256470003.0
2005-02-08 23:50:00,1.85495,1.855,1.85454,1.85487,137599999.0
2005-02-08 23:55:00,1.85482,1.85489,1.85432,1.85432,271700004.0
2005-02-09 00:00:00,1.85433,1.85479,1.85433,1.85439,230800000.0
2005-02-09 00:05:00,1.8544,1.8546,1.85433,1.85437,319000001.0
2005-02-09 00:10:00,1.85447,1.8547,1.85409,1.85427,346900001.0
2005-02-09 00:15:00,1.85425,1.85462,1.85425,1.8543,232700000.0
2005-02-09 00:20:00,1.85425,1.85465,1.85425,1.85465,230699995.0
2005-02-09 00:25:00,1.8542,1.85439,1.85382,1.85415,244400002.0
2005-02-09 00:30:00,1.85395,1.85418,1.85382,1.85382,161699999.0
2005-02-09 00:35:00,1.85393,1.85399,1.85313,1.85313,247099999.0
2005-02-09 00:40:00,1.85355,1.85358,1.85312,1.85312,167999997.0
2005-02-09 00:45:00,1.8533,1.8536,1.85309,1.85331,380800004.0
2005-02-09 00:50:00,1.8536,1.85369,1.85325,1.85345,244700004.0
2005-02-09 00:55:00,1.8534,1.8535,1.85318,1.85336,309100001.0
2005-02-09 01:00:00,1.8534,1.85365,1.85322,1.85333,267999999.0
2005-02-09 01:05:00,1.85345,1.85362,1.85326,1.85362,287699998.0
2005-02-09 01:10:00,1.85347,1.85388,1.85342,1.85357,190450001.0
2005-02-09 01:15:00,1.85355,1.85425,1.85355,1.85412,301800001.0
2005-02-09 01:20:00,1.85412,1.85422,1.85373,1.8539,265700000.0
2005-02-09 01:25:00,1.85394,1.85394,1.85349,1.85367,251799999.0
2005-02-09 01:30:00,1.85381,1.85393,1.85356,1.85362,281000005.0
2005-02-09 01:35:00,1.85355,1.85388,1.85299,1.85388,303299998.0
2005-02-09 01:40:00,1.85365,1.8537,1.85342,1.85353,228900001.0
2005-02-09 01:45:00,1.85343,1.8535,1.85315,1.85315,288500000.0
2005-02-09 01:50:00,1.85323,1.85361,1.85323,1.85325,217899997.0
2005-02-09 01:55:00,1.8532,1.85341,1.85299,1.85331,251300003.0
2005-02-09 02:00:00,1.8533,1.85343,1.85291,1.85306,312800000.0
2005-02-09 02:05:00,1.85315,1.85328,1.85286,1.85286,285200005.0
2005-02-09 02:10:00,1.85287,1.85296,1.85231,1.85243,318300001.0
2005-02-09 02:15:00,1.85253,1.85296,1.85245,1.85257,277799998.0
2005-02-09 02:20:00,1.85287,1.85325,1.85265,1.85297,369899997.0
2005-02-09 02:25:00,1.85283,1.85321,1.85275,1.85321,285399998.0
2005-02-09 02:30:00,1.85305,1.85334,1.85257,1.85267,188100002.0
2005-02-09 02:35:00,1.8528,1.85366,1.85278,1.85307,260000001.0
2005-02-09 02:40:00,1.85317,1.8534,1.85304,1.85335,303500001.0
2005-02-09 02:45:00,1.8532,1.85358,1.85305,1.8535,181500002.0
2005-02-09 02:50:00,1.85345,1.85347,1.85312,1.85342,282900001.0
2005-02-09 02:55:00,1.85352,1.85363,1.85319,1.85351,509749990.0
2005-02-09 03:00:00,1.85364,1.85397,1.85315,1.85315,316099998.0
2005-02-09 03:05:00,1.85314,1.85368,1.85312,1.85315,226700001.0
2005-02-09 03:10:00,1.85326,1.85405,1.85326,1.85372,212799998.0
2005-02-09 03:15:00,1.85367,1.85384,1.85305,1.85305,231800001.0
2005-02-09 03:20:00,1.8529,1.85354,1.85289,1.8534,172900001.0
2005-02-09 03:25:00,1.85328,1.85361,1.85314,1.85319,208999999.0
2005-02-09 03:30:00,1.85318,1.8533,1.8529,1.85309,295199996.0
2005-02-09 03:35:00,1.85317,1.85338,1.85313,1.85313,191500001.0
2005-02-09 03:40:00,1.85317,1.85337,1.85292,1.85303,272500000.0
2005-02-09 03:45:00,1.8529,1.85298,1.85265,1.85288,280400005.0
2005-02-09 03:50:00,1.85282,1.85292,1.85257,1.85257,311500000.0
2005-02-09 03:55:00,1.85268,1.85282,1.85235,1.85235,254100001.0
2005-02-09 04:00:00,1.85228,1.85235,1.85199,1.85222,272799998.0
2005-02-09 04:05:00,1.85222,1.8525,1.85214,1.8522,323499999.0
2005-02-09 04:10:00,1.8524,1.85244,1.85216,1.85221,253399999.0
2005-02-09 04:15:00,1.85233,1.85268,1.85232,1.85252,203600001.0
2005-02-09 04:20:00,1.85246,1.85276,1.85242,1.85244,248299998.0
2005-02-09 04:25:00,1.85247,1.85266,1.85216,1.85218,373499998.0
2005-02-09 04:30:00,1.85236,1.85257,1.8523,1.85239,324900005.0
2005-02-09 04:35:00,1.8524,1.85272,1.8524,1.85267,286899996.0
2005-02-09 04:40:00,1.85268,1.85269,1.85241,1.85255,184800000.0
2005-02-09 04:45:00,1.8526,1.85278,1.85254,1.85256,279599998.0
2005-02-09 04:50:00,1.8527,1.85305,1.8526,1.85273,203300000.0
2005-02-09 04:55:00,1.85258,1.85278,1.85253,1.85263,215300000.0
2005-02-09 05:00:00,1.85278,1.85296,1.85255,1.8526,178099999.0
2005-02-09 05:05:00,1.85265,1.85293,1.85252,1.85288,268199998.0
2005-02-09 05:10:00,1.85265,1.85278,1.85254,1.85261,245600000.0
2005-02-09 05:15:00,1.85265,1.853,1.84974,1.85269,290599996.0
2005-02-09 05:20:00,1.85267,1.85294,1.85267,1.85275,173700001.0
2005-02-09 05:25:00,1.8527,1.85289,1.85258,1.85275,234200001.0
2005-02-09 05:30:00,1.85276,1.85299,1.85255,1.85283,305400004.0
2005-02-09 05:35:00,1.85266,1.85317,1.85265,1.8527,263100003.0
2005-02-09 05:40:00,1.85272,1.85304,1.85266,1.85287,240899999.0
2005-02-09 05:45:00,1.85299,1.8532,1.85282,1.85293,242300000.0
2005-02-09 05:50:00,1.85328,1.85328,1.8529,1.85315,198300001.0
2005-02-09 05:55:00,1.8531,1.85334,1.85305,1.8531,267699997.0
2005-02-09 06:00:00,1.85315,1.85343,1.85301,1.85341,230100000.0
2005-02-09 06:05:00,1.85319,1.85325,1.85293,1.85293,259900001.0
2005-02-09 06:10:00,1.85292,1.85318,1.85285,1.85311,187499998.0
2005-02-09 06:15:00,1.85295,1.85311,1.85283,1.85288,239800001.0
2005-02-09 06:20:00,1.853,1.85307,1.85284,1.85307,274100002.0
2005-02-09 06:25:00,1.85295,1.85327,1.85277,1.85323,228700001.0
2005-02-09 06:30:00,1.8532,1.85335,1.85294,1.85312,354399997.0
2005-02-09 06:35:00,1.85306,1.85312,1.85296,1.853,227700001.0
2005-02-09 06:40:00,1.85302,1.85482,1.85301,1.85455,328299999.0
2005-02-09 06:45:00,1.85466,1.85497,1.85455,1.85465,250799998.0
2005-02-09 06:50:00,1.85472,1.85497,1.85443,1.8546,227499999.0
2005-02-09 06:55:00,1.85468,1.85478,1.85356,1.85374,296700002.0
2005-02-09 07:00:00,1.85399,1.85402,1.8532,1.8532,289900003.0
2005-02-09 07:05:00,1.8534,1.85346,1.85317,1.85335,322000001.0
2005-02-09 07:10:00,1.85335,1.85341,1.85288,1.85327,243000001.0
2005-02-09 07:15:00,1.85336,1.85353,1.85314,1.85346,269099999.0
2005-02-09 07:20:00,1.8537,1.85397,1.85349,1.8539,323100001.0
2005-02-09 07:25:00,1.85395,1.85445,1.8539,1.85442,308499999.0
2005-02-09 07:30:00,1.8545,1.85455,1.85422,1.8544,313399999.0
2005-02-09 07:35:00,1.85461,1.85523,1.8539,1.85451,341100000.0
2005-02-09 07:40:00,1.855,1.85728,1.85091,1.85728,330600001.0
2005-02-09 07:45:00,1.85713,1.85737,1.85662,1.85682,314300002.0
2005-02-09 07:50:00,1.8568,1.85745,1.85443,1.85745,145700001.0
2005-02-09 07:55:00,1.85765,1.85915,1.8549,1.85848,388900001.0
2005-02-09 08:00:00,1.85832,1.85848,1.85799,1.85799,264700003.0
2005-02-09 08:05:00,1.85794,1.85802,1.85696,1.85781,372800002.0
2005-02-09 08:10:00,1.85803,1.85891,1.85795,1.8583,408000000.0
2005-02-09 08:15:00,1.85825,1.85825,1.85693,1.85707,328799997.0
2005-02-09 08:20:00,1.85703,1.85715,1.85673,1.85695,347400001.0
2005-02-09 08:25:00,1.85703,1.85743,1.85692,1.8573,297100000.0
2005-02-09 08:30:00,1.85725,1.85733,1.85682,1.85728,346800003.0
2005-02-09 08:35:00,1.85752,1.85763,1.85688,1.85688,271500002.0
2005-02-09 08:40:00,1.85676,1.85676,1.85508,1.85617,350199999.0
2005-02-09 08:45:00,1.8566,1.85718,1.85644,1.85669,384099998.0
2005-02-09 08:50:00,1.85661,1.85706,1.85611,1.85694,298600001.0
2005-02-09 08:55:00,1.85675,1.85686,1.85609,1.85627,265799997.0
2005-02-09 09:00:00,1.85629,1.8574,1.85629,1.857,278300001.0
2005-02-09 09:05:00,1.8572,1.85737,1.85697,1.85722,342099997.0
2005-02-09 09:10:00,1.85728,1.85838,1.85703,1.85821,420499995.0
2005-02-09 09:15:00,1.85814,1.85869,1.85787,1.85841,335299999.0
2005-02-09 09:20:00,1.85832,1.85837,1.85713,1.85718,196500001.0
2005-02-09 09:25:00,1.85737,1.85747,1.85609,1.8572,405600001.0
2005-02-09 09:30:00,1.85738,1.85813,1.85738,1.85765,416300001.0
2005-02-09 09:35:00,1.85788,1.85814,1.85748,1.85783,272699999.0
2005-02-09 09:40:00,1.85802,1.85847,1.85784,1.85806,294800002.0
2005-02-09 09:45:00,1.85849,1.8585,1.85755,1.85816,269399999.0
2005-02-09 09:50:00,1.85843,1.85897,1.85794,1.85863,289699999.0
2005-02-09 09:55:00,1.85882,1.85882,1.85824,1.85831,254600001.0
2005-02-09 10:00:00,1.85846,1.85846,1.85754,1.85774,357600000.0
2005-02-09 10:05:00,1.85785,1.85791,1.85731,1.85733,277900003.0
2005-02-09 10:10:00,1.85753,1.85801,1.85739,1.8578,320699997.0
2005-02-09 10:15:00,1.8578,1.85786,1.85613,1.85613,237150000.0
2005-02-09 10:20:00,1.85615,1.85621,1.85498,1.85546,360600002.0
2005-02-09 10:25:00,1.8555,1.85598,1.85538,1.85595,253700002.0
2005-02-09 10:30:00,1.8561,1.85666,1.85601,1.85666,399000001.0
2005-02-09 10:35:00,1.85678,1.8568,1.85613,1.85648,292900001.0
2005-02-09 10:40:00,1.85653,1.85735,1.85642,1.8572,365600003.0
2005-02-09 10:45:00,1.85707,1.85707,1.85622,1.85694,363350001.0
2005-02-09 10:50:00,1.85662,1.85682,1.85626,1.85657,302600000.0
2005-02-09 10:55:00,1.85657,1.85738,1.85642,1.85726,292500001.0
2005-02-09 11:00:00,1.8573,1.85808,1.85685,1.858,273700001.0
2005-02-09 11:05:00,1.85809,1.85825,1.85764,1.85778,396200002.0
2005-02-09 11:10:00,1.85785,1.85797,1.85772,1.8578,250599996.0
2005-02-09 11:15:00,1.85783,1.85786,1.85669,1.85693,265100004.0
2005-02-09 11:20:00,1.8571,1.85751,1.85701,1.8574,458600001.0
2005-02-09 11:25:00,1.85751,1.85752,1.85579,1.85579,365599998.0
2005-02-09 11:30:00,1.85568,1.86271,1.85568,1.86237,419099999.0
2005-02-09 11:35:00,1.86255,1.86285,1.86199,1.86204,445499999.0
2005-02-09 11:40:00,1.86207,1.86231,1.86175,1.86199,295099998.0
2005-02-09 11:45:00,1.86202,1.86239,1.86181,1.86204,370800002.0
2005-02-09 11:50:00,1.86214,1.86281,1.86193,1.8622,401299999.0
2005-02-09 11:55:00,1.86241,1.86284,1.86225,1.86274,394499996.0
2005-02-09 12:00:00,1.86297,1.86402,1.86211,1.86214,301500002.0
2005-02-09 12:05:00,1.8626,1.8626,1.86188,1.86211,295599999.0
2005-02-09 12:10:00,1.86228,1.8624,1.8619,1.86194,338499997.0
2005-02-09 12:15:00,1.86207,1.86214,1.86091,1.86126,251399996.0
2005-02-09 12:20:00,1.86143,1.86172,1.86102,1.86102,295399997.0
2005-02-09 12:25:00,1.86106,1.86187,1.86092,1.86183,312000002.0
2005-02-09 12:30:00,1.86221,1.8631,1.86211,1.86252,350700000.0
2005-02-09 12:35:00,1.86265,1.86335,1.86239,1.86278,251649998.0
2005-02-09 12:40:00,1.86276,1.86337,1.86245,1.86261,365800001.0
2005-02-09 12:45:00,1.86283,1.86297,1.86247,1.86289,331500000.0
2005-02-09 12:50:00,1.86285,1.86289,1.86189,1.86195,404999999.0
2005-02-09 12:55:00,1.86198,1.8629,1.86197,1.86254,389999999.0
2005-02-09 13:00:00,1.86268,1.86309,1.8623,1.86299,376599999.0
2005-02-09 13:05:00,1.86285,1.86306,1.86234,1.86234,407300003.0
2005-02-09 13:10:00,1.86246,1.86295,1.8624,1.86257,325549998.0
2005-02-09 13:15:00,1.86275,1.86297,1.86202,1.8625,317600001.0
2005-02-09 13:20:00,1.86255,1.86255,1.86147,1.86147,242400000.0
2005-02-09 13:25:00,1.86169,1.86346,1.86154,1.86318,332500002.0
2005-02-09 13:30:00,1.86288,1.86302,1.86197,1.86246,369999998.0
2005-02-09 13:35:00,1.86227,1.86354,1.86181,1.86354,360499999.0
2005-02-09 13:40:00,1.86243,1.86377,1.86243,1.86327,356099996.0
2005-02-09 13:45:00,1.86323,1.86345,1.86296,1.86317,478670002.0
2005-02-09 13:50:00,1.8634,1.86393,1.86199,1.86217,345099998.0
2005-02-09 13:55:00,1.86203,1.86211,1.8614,1.86191,303299997.0
2005-02-09 14:00:00,1.86194,1.86194,1.8609,1.8618,450000000.0
2005-02-09 14:05:00,1.86198,1.8621,1.86139,1.8617,277400001.0
2005-02-09 14:10:00,1.86174,1.86197,1.86152,1.86161,291500001.0
2005-02-09 14:15:00,1.86153,1.86214,1.8613,1.86208,330500001.0
2005-02-09 14:20:00,1.86188,1.86254,1.8618,1.86246,238899997.0
2005-02-09 14:25:00,1.86268,1.86276,1.86235,1.86262,283100000.0
2005-02-09 14:30:00,1.86271,1.86271,1.86205,1.86223,321600000.0
2005-02-09 14:35:00,1.86215,1.86243,1.86195,1.86237,394499999.0
2005-02-09 14:40:00,1.86241,1.86241,1.86216,1.86227,291249999.0
2005-02-09 14:45:00,1.86229,1.86235,1.86199,1.86205,220299999.0
2005-02-09 14:50:00,1.86213,1.86223,1.86201,1.86212,280599999.0
2005-02-09 14:55:00,1.8622,1.86223,1.86164,1.86164,378500003.0
2005-02-09 15:00:00,1.86166,1.86167,1.86113,1.86137,231600001.0
2005-02-09 15:05:00,1.86128,1.86133,1.85932,1.86042,322300001.0
2005-02-09 15:10:00,1.86049,1.86081,1.86017,1.86079,343950002.0
2005-02-09 15:15:00,1.86083,1.86169,1.86044,1.86044,299900001.0
2005-02-09 15:20:00,1.86053,1.86137,1.86033,1.86052,353449998.0
2005-02-09 15:25:00,1.86045,1.86085,1.85974,1.8605,428500002.0
2005-02-09 15:30:00,1.8605,1.8605,1.85979,1.86033,386999998.0
2005-02-09 15:35:00,1.86053,1.861,1.86046,1.86089,223000001.0
2005-02-09 15:40:00,1.86077,1.86088,1.86042,1.86063,274200000.0
2005-02-09 15:45:00,1.86083,1.86083,1.85786,1.85786,359500002.0
2005-02-09 15:50:00,1.8576,1.85835,1.85701,1.85712,415399996.0
2005-02-09 15:55:00,1.85758,1.85795,1.85741,1.85752,248100001.0
2005-02-09 16:00:00,1.85757,1.85835,1.85719,1.858,390700002.0
2005-02-09 16:05:00,1.8581,1.85826,1.857,1.85713,297450000.0
2005-02-09 16:10:00,1.85693,1.85726,1.85644,1.85653,490200003.0
2005-02-09 16:15:00,1.85657,1.85672,1.85608,1.85645,450299998.0
2005-02-09 16:20:00,1.85658,1.85661,1.8554,1.85564,372000004.0
2005-02-09 16:25:00,1.85552,1.85601,1.85531,1.85568,285100002.0
2005-02-09 16:30:00,1.85552,1.85571,1.85454,1.85523,281000001.0
2005-02-09 16:35:00,1.85536,1.85562,1.85471,1.85541,319450000.0
2005-02-09 16:40:00,1.8554,1.85581,1.85513,1.85554,357199998.0
2005-02-09 16:45:00,1.85561,1.85605,1.85532,1.8557,397199997.0
2005-02-09 16:50:00,1.85568,1.85649,1.85568,1.85613,340500000.0
2005-02-09 16:55:00,1.8561,1.8561,1.85522,1.85553,419999997.0
2005-02-09 17:00:00,1.8556,1.8556,1.85489,1.85553,392200003.0
2005-02-09 17:05:00,1.85588,1.85727,1.85586,1.85687,345600001.0
2005-02-09 17:10:00,1.85692,1.85755,1.85682,1.85751,357400001.0
2005-02-09 17:15:00,1.85765,1.85785,1.85709,1.85719,294900000.0
2005-02-09 17:20:00,1.85721,1.85742,1.85708,1.8574,335600003.0
2005-02-09 17:25:00,1.85763,1.858,1.85709,1.85711,197400000.0
2005-02-09 17:30:00,1.85717,1.85827,1.85702,1.85827,439899996.0
2005-02-09 17:35:00,1.85828,1.85867,1.85762,1.85767,312700003.0
2005-02-09 17:40:00,1.85781,1.85872,1.85774,1.85836,364899997.0
2005-02-09 17:45:00,1.85839,1.85897,1.85787,1.85819,408300002.0
2005-02-09 17:50:00,1.85808,1.85813,1.8575,1.85769,237999999.0
2005-02-09 17:55:00,1.85773,1.85811,1.85678,1.85739,283099995.0
2005-02-09 18:00:00,1.85765,1.85838,1.8566,1.85755,4024500002.0
2005-02-09 18:05:00,1.8575,1.8575,1.85665,1.85699,4726039999.0
2005-02-09 18:10:00,1.85688,1.85785,1.85677,1.85751,3413219998.0
2005-02-09 18:15:00,1.85769,1.85929,1.85762,1.85873,2988400009.0
2005-02-09 18:20:00,1.85872,1.85878,1.85744,1.85802,3391519993.0
2005-02-09 18:25:00,1.85795,1.85837,1.85738,1.85774,2981419987.0
2005-02-09 18:30:00,1.85782,1.85928,1.85757,1.85809,2852900006.0
2005-02-09 18:35:00,1.85818,1.85888,1.85807,1.85818,1018499998.0
2005-02-09 18:40:00,1.85843,1.85859,1.85719,1.8575,1451247002.0
2005-02-09 18:45:00,1.85764,1.85764,1.85589,1.85624,968100001.0
2005-02-09 18:50:00,1.8563,1.85717,1.8562,1.85686,1859199990.0
2005-02-09 18:55:00,1.85717,1.8578,1.85689,1.85754,2422949992.0
2005-02-09 19:00:00,1.85757,1.85771,1.85691,1.85703,1659900003.0
2005-02-09 19:05:00,1.85707,1.8579,1.85684,1.8579,1847799994.0
2005-02-09 19:10:00,1.8584,1.85844,1.85751,1.85798,1333900001.0
2005-02-09 19:15:00,1.85806,1.85808,1.85729,1.85729,1250399994.0
2005-02-09 19:20:00,1.85751,1.85808,1.85733,1.85777,1574000000.0
2005-02-09 19:25:00,1.858,1.85818,1.85776,1.85794,1833700001.0
2005-02-09 19:30:00,1.85786,1.85847,1.85786,1.85822,1628749997.0
2005-02-09 19:35:00,1.85819,1.85841,1.85778,1.85795,1206500001.0
2005-02-09 19:40:00,1.85793,1.85802,1.85649,1.8577,1779500001.0
2005-02-09 19:45:00,1.85782,1.85788,1.85757,1.85783,1054299999.0
2005-02-09 19:50:00,1.8579,1.8579,1.8574,1.85762,977699997.0
2005-02-09 19:55:00,1.85761,1.85761,1.85673,1.85691,1385900002.0
2005-02-09 20:00:00,1.85698,1.85716,1.8568,1.85687,746449996.0
2005-02-09 20:05:00,1.85677,1.85728,1.85677,1.85691,1032899995.0
2005-02-09 20:10:00,1.85702,1.85752,1.85647,1.85748,972200000.0
2005-02-09 20:15:00,1.85728,1.85775,1.85722,1.8576,874599988.0
2005-02-09 20:20:00,1.8576,1.85771,1.85726,1.85767,1041799994.0
2005-02-09 20:25:00,1.85777,1.85841,1.85725,1.85769,1544970007.0
2005-02-09 20:30:00,1.85772,1.85794,1.85736,1.85751,2666699998.0
2005-02-09 20:35:00,1.85749,1.85795,1.85749,1.85781,887400001.0
2005-02-09 20:40:00,1.85785,1.85813,1.85782,1.85802,1095800006.0
2005-02-09 20:45:00,1.85817,1.85833,1.85702,1.85826,963500003.0
2005-02-09 20:50:00,1.85821,1.8583,1.85801,1.85809,1941799995.0
2005-02-09 20:55:00,1.85826,1.85847,1.85797,1.85828,2164999999.0
2005-02-09 21:00:00,1.8584,1.8586,1.85819,1.85845,1279750001.0
2005-02-09 21:05:00,1.85841,1.85938,1.85841,1.85938,697999998.0
2005-02-09 21:10:00,1.8596,1.85977,1.85815,1.85893,922799994.0
2005-02-09 21:15:00,1.85893,1.85901,1.85846,1.85882,606799997.0
2005-02-09 21:20:00,1.8589,1.8589,1.85852,1.8586,906499998.0
2005-02-09 21:25:00,1.85856,1.85856,1.85824,1.85848,565500000.0
2005-02-09 21:30:00,1.85838,1.85871,1.8583,1.85835,768799999.0
2005-02-09 21:35:00,1.8584,1.85856,1.8576,1.8576,516500000.0
2005-02-09 21:40:00,1.85747,1.8577,1.85723,1.85751,526769999.0
2005-02-09 21:45:00,1.85757,1.85813,1.85755,1.8577,577699999.0
2005-02-09 21:50:00,1.8577,1.85782,1.85741,1.85764,354999999.0
2005-02-09 21:55:00,1.85769,1.85796,1.85767,1.85777,852199999.0
2005-02-09 22:00:00,1.85797,1.85822,1.85785,1.85818,1013699998.0
2005-02-09 22:05:00,1.85827,1.85855,1.85802,1.85835,324149997.0
2005-02-09 22:10:00,1.85833,1.85833,1.85792,1.85792,319200000.0
2005-02-09 22:15:00,1.85801,1.85836,1.85788,1.85834,796900002.0
2005-02-09 22:20:00,1.85827,1.85848,1.85819,1.85836,472600001.0
2005-02-09 22:25:00,1.85836,1.85851,1.85818,1.85827,494999998.0
2005-02-09 22:30:00,1.85831,1.85858,1.85829,1.85849,602999999.0
2005-02-09 22:35:00,1.8585,1.85885,1.85847,1.85866,324099998.0
2005-02-09 22:40:00,1.85868,1.85905,1.8585,1.85872,403099999.0
2005-02-09 22:45:00,1.85867,1.85867,1.85791,1.85821,360499998.0
2005-02-09 22:50:00,1.85851,1.85872,1.85837,1.85845,302399998.0
2005-02-09 22:55:00,1.85835,1.8586,1.85777,1.85855,395800000.0
2005-02-09 23:00:00,1.85855,1.85912,1.85826,1.85889,181299999.0
2005-02-09 23:05:00,1.85892,1.859,1.85854,1.85854,271400000.0
2005-02-09 23:10:00,1.85866,1.85875,1.85841,1.85858,368399998.0
2005-02-09 23:15:00,1.85852,1.85863,1.8584,1.8585,211869999.0
2005-02-09 23:20:00,1.85875,1.85904,1.85857,1.85863,306600002.0
2005-02-09 23:25:00,1.85862,1.85899,1.85853,1.85872,265599998.0
2005-02-09 23:30:00,1.85875,1.85906,1.85875,1.85881,283899999.0
2005-02-09 23:35:00,1.85883,1.85922,1.85881,1.85895,194599998.0
2005-02-09 23:40:00,1.85892,1.85929,1.85892,1.8591,176600000.0
2005-02-09 23:45:00,1.85907,1.85912,1.85861,1.85861,194600001.0
2005-02-09 23:50:00,1.8585,1.8585,1.85785,1.858,251099998.0
2005-02-09 23:55:00,1.85812,1.85812,1.85778,1.85797,177299998.0
2005-02-10 00:00:00,1.85793,1.85819,1.85765,1.85798,299700001.0
2005-02-10 00:05:00,1.8581,1.85834,1.85791,1.858,378400001.0
2005-02-10 00:10:00,1.85795,1.85836,1.8576,1.85787,418000001.0
2005-02-10 00:15:00,1.85803,1.85828,1.85764,1.85794,239099998.0
2005-02-10 00:20:00,1.85782,1.85783,1.85762,1.85762,165299999.0
2005-02-10 00:25:00,1.85752,1.8579,1.85752,1.85782,330099994.0
2005-02-10 00:30:00,1.85785,1.85805,1.85774,1.85782,102499999.0
2005-02-10 00:35:00,1.85782,1.85819,1.85778,1.85793,273600005.0
2005-02-10 00:40:00,1.85817,1.85846,1.85791,1.85834,329799997.0
2005-02-10 00:45:00,1.85823,1.85865,1.85804,1.85837,250200000.0
2005-02-10 00:50:00,1.85837,1.85865,1.85812,1.85857,146200000.0
2005-02-10 00:55:00,1.8585,1.85859,1.85797,1.8584,284199998.0
2005-02-10 01:00:00,1.8584,1.85871,1.858,1.858,284800002.0
2005-02-10 01:05:00,1.85812,1.85856,1.85811,1.85845,375299995.0
2005-02-10 01:10:00,1.85852,1.85852,1.85801,1.85811,286899997.0
2005-02-10 01:15:00,1.85799,1.85861,1.85799,1.85823,219869999.0
2005-02-10 01:20:00,1.85812,1.85875,1.85804,1.85872,200050003.0
2005-02-10 01:25:00,1.85842,1.8588,1.85835,1.85873,310100005.0
2005-02-10 01:30:00,1.85903,1.8593,1.85898,1.85909,467700000.0
2005-02-10 01:35:00,1.85899,1.85905,1.85846,1.85853,294399998.0
2005-02-10 01:40:00,1.85859,1.85895,1.85859,1.85874,240400004.0
2005-02-10 01:45:00,1.85907,1.85939,1.85868,1.85906,286500004.0
2005-02-10 01:50:00,1.85909,1.85932,1.85857,1.859,199500000.0
2005-02-10 01:55:00,1.85895,1.85895,1.85834,1.85869,312599996.0
2005-02-10 02:00:00,1.85885,1.85901,1.85876,1.85894,384999997.0
2005-02-10 02:05:00,1.85883,1.85974,1.8588,1.85958,280900000.0
2005-02-10 02:10:00,1.85962,1.86013,1.8595,1.85955,262599999.0
2005-02-10 02:15:00,1.85962,1.85993,1.85947,1.8598,277000001.0
2005-02-10 02:20:00,1.85977,1.86031,1.85959,1.86017,242499999.0
2005-02-10 02:25:00,1.8603,1.86053,1.86003,1.8604,301900001.0
2005-02-10 02:30:00,1.86015,1.86031,1.85975,1.86031,236700000.0
2005-02-10 02:35:00,1.86039,1.86045,1.85995,1.86011,282200003.0
2005-02-10 02:40:00,1.86007,1.86041,1.86003,1.86041,297999996.0
2005-02-10 02:45:00,1.86043,1.86068,1.85992,1.8605,229700004.0
2005-02-10 02:50:00,1.86043,1.86212,1.86006,1.86156,242400000.0
2005-02-10 02:55:00,1.86161,1.86161,1.86101,1.86101,326599999.0
2005-02-10 03:00:00,1.86105,1.86119,1.86101,1.86115,209500000.0
2005-02-10 03:05:00,1.86108,1.8613,1.86107,1.86126,262399999.0
2005-02-10 03:10:00,1.8612,1.8612,1.86036,1.8604,191500000.0
2005-02-10 03:15:00,1.86062,1.86101,1.86046,1.86097,349999998.0
2005-02-10 03:20:00,1.86101,1.86117,1.8608,1.86085,156600000.0
2005-02-10 03:25:00,1.86085,1.86093,1.86056,1.8606,229200003.0
2005-02-10 03:30:00,1.86054,1.86054,1.85954,1.85954,118700000.0
2005-02-10 03:35:00,1.85977,1.86001,1.85956,1.8597,348200001.0
2005-02-10 03:40:00,1.85967,1.85983,1.85955,1.85983,208600000.0
2005-02-10 03:45:00,1.85983,1.86,1.85968,1.85995,208000001.0
2005-02-10 03:50:00,1.85983,1.86008,1.85961,1.85961,278799997.0
2005-02-10 03:55:00,1.85972,1.85993,1.85924,1.8594,223500000.0
2005-02-10 04:00:00,1.85938,1.85938,1.85907,1.8591,123599999.0
2005-02-10 04:05:00,1.85923,1.85946,1.85906,1.85911,291500000.0
2005-02-10 04:10:00,1.85905,1.85947,1.85897,1.8593,298300005.0
2005-02-10 04:15:00,1.8594,1.85965,1.85918,1.8593,295000000.0
2005-02-10 04:20:00,1.85925,1.85962,1.8592,1.85962,269099998.0
2005-02-10 04:25:00,1.85943,1.85961,1.85883,1.85945,324200001.0
2005-02-10 04:30:00,1.85942,1.8597,1.85932,1.85953,183100001.0
2005-02-10 04:35:00,1.85944,1.85979,1.85944,1.85954,228400001.0
2005-02-10 04:40:00,1.85947,1.85969,1.85917,1.85943,270699998.0
2005-02-10 04:45:00,1.85947,1.85977,1.85947,1.8595,204399998.0
2005-02-10 04:50:00,1.85949,1.85955,1.85927,1.85942,268899999.0
2005-02-10 04:55:00,1.85945,1.8596,1.85932,1.85934,247599995.0
2005-02-10 05:00:00,1.85945,1.8596,1.85918,1.85945,215600002.0
2005-02-10 05:05:00,1.85952,1.85965,1.85933,1.85938,196499999.0
2005-02-10 05:10:00,1.85937,1.85965,1.85929,1.8595,282200002.0
2005-02-10 05:15:00,1.85951,1.85965,1.85935,1.85962,296799996.0
2005-02-10 05:20:00,1.85955,1.85972,1.85946,1.85958,226099998.0
2005-02-10 05:25:00,1.85959,1.85969,1.85951,1.85962,310399996.0
2005-02-10 05:30:00,1.8595,1.85978,1.85939,1.85973,327300000.0
2005-02-10 05:35:00,1.8597,1.85975,1.85953,1.85955,138600000.0
2005-02-10 05:40:00,1.85968,1.85992,1.85958,1.85978,316700001.0
2005-02-10 05:45:00,1.85976,1.85998,1.85961,1.85975,229500002.0
2005-02-10 05:50:00,1.85987,1.86035,1.85976,1.85988,370499999.0
2005-02-10 05:55:00,1.85975,1.85992,1.85964,1.85974,202499998.0
2005-02-10 06:00:00,1.85982,1.86005,1.85966,1.85999,326000001.0
2005-02-10 06:05:00,1.85988,1.86025,1.8598,1.8602,327800002.0
2005-02-10 06:10:00,1.86024,1.86103,1.86022,1.86069,280299998.0
2005-02-10 06:15:00,1.86078,1.86107,1.86061,1.86061,456700003.0
2005-02-10 06:20:00,1.86065,1.86073,1.86007,1.86038,397499999.0
2005-02-10 06:25:00,1.86053,1.86078,1.86034,1.86078,212499999.0
2005-02-10 06:30:00,1.86065,1.86115,1.86063,1.86102,340300005.0
2005-02-10 06:35:00,1.8612,1.86146,1.86102,1.86137,216400001.0
2005-02-10 06:40:00,1.86139,1.86154,1.86106,1.86112,353699999.0
2005-02-10 06:45:00,1.86122,1.86152,1.86115,1.86132,198200001.0
2005-02-10 06:50:00,1.8614,1.86146,1.86101,1.86138,243799998.0
2005-02-10 06:55:00,1.8613,1.86134,1.861,1.861,129399999.0
2005-02-10 07:00:00,1.86119,1.86126,1.86003,1.86048,379749998.0
2005-02-10 07:05:00,1.86062,1.86099,1.86055,1.86077,269500000.0
2005-02-10 07:10:00,1.86084,1.86121,1.86075,1.8609,368200001.0
2005-02-10 07:15:00,1.861,1.86138,1.861,1.86111,308599999.0
2005-02-10 07:20:00,1.86128,1.86147,1.86112,1.8614,281900000.0
2005-02-10 07:25:00,1.86129,1.86146,1.86097,1.86115,331900000.0
2005-02-10 07:30:00,1.86126,1.86129,1.86094,1.86113,348399994.0
2005-02-10 07:35:00,1.86125,1.86135,1.86099,1.86127,304099998.0
2005-02-10 07:40:00,1.86128,1.86141,1.86118,1.8614,271299999.0
2005-02-10 07:45:00,1.86142,1.86161,1.86091,1.86118,209400001.0
2005-02-10 07:50:00,1.86116,1.86142,1.86111,1.86129,217200001.0
2005-02-10 07:55:00,1.86132,1.86166,1.86131,1.86158,257500000.0
2005-02-10 08:00:00,1.86166,1.86196,1.86149,1.86171,322199999.0
2005-02-10 08:05:00,1.86178,1.86181,1.86129,1.8615,319300002.0
2005-02-10 08:10:00,1.8613,1.86148,1.86128,1.86137,262100000.0
2005-02-10 08:15:00,1.86151,1.86165,1.86133,1.86159,203100000.0
2005-02-10 08:20:00,1.86155,1.8616,1.8613,1.86156,380700001.0
2005-02-10 08:25:00,1.86145,1.8616,1.86127,1.86133,362100000.0
2005-02-10 08:30:00,1.86135,1.86147,1.86105,1.86116,243899997.0
2005-02-10 08:35:00,1.86125,1.86139,1.86117,1.86121,344999999.0
2005-02-10 08:40:00,1.86128,1.86142,1.8609,1.86126,506300000.0
2005-02-10 08:45:00,1.86151,1.86201,1.86151,1.8619,279500001.0
2005-02-10 08:50:00,1.86205,1.86215,1.86119,1.86121,209800001.0
2005-02-10 08:55:00,1.86124,1.86177,1.86078,1.86108,319000006.0
2005-02-10 09:00:00,1.8613,1.86151,1.8608,1.86087,392300001.0
2005-02-10 09:05:00,1.86104,1.86166,1.861,1.86156,294999997.0
2005-02-10 09:10:00,1.86175,1.86186,1.86063,1.86131,254100000.0
2005-02-10 09:15:00,1.86161,1.86177,1.86132,1.86151,316900002.0
2005-02-10 09:20:00,1.86158,1.8617,1.8606,1.86074,222599995.0
2005-02-10 09:25:00,1.86076,1.86125,1.86049,1.86102,390400000.0
2005-02-10 09:30:00,1.8611,1.8613,1.8608,1.86111,260400000.0
2005-02-10 09:35:00,1.86113,1.86171,1.86113,1.8616,304500000.0
2005-02-10 09:40:00,1.86163,1.86218,1.86109,1.86119,434299996.0
2005-02-10 09:45:00,1.86122,1.86147,1.861,1.861,254800000.0
2005-02-10 09:50:00,1.86104,1.86111,1.86074,1.86085,260100002.0
2005-02-10 09:55:00,1.86088,1.86163,1.86079,1.8616,222800002.0
2005-02-10 10:00:00,1.8615,1.86234,1.86092,1.86189,287700001.0
2005-02-10 10:05:00,1.8617,1.8617,1.86103,1.86108,393500000.0
2005-02-10 10:10:00,1.86117,1.86117,1.8605,1.8605,233700000.0
2005-02-10 10:15:00,1.8604,1.86043,1.85986,1.85994,301600004.0
2005-02-10 10:20:00,1.8599,1.86019,1.85969,1.85969,440699997.0
2005-02-10 10:25:00,1.85959,1.86006,1.85888,1.85996,353199998.0
2005-02-10 10:30:00,1.86017,1.86017,1.85834,1.85997,257900001.0
2005-02-10 10:35:00,1.86002,1.86039,1.85964,1.86023,307299998.0
2005-02-10 10:40:00,1.86032,1.86077,1.85872,1.86071,220800001.0
2005-02-10 10:45:00,1.86086,1.86116,1.86056,1.86116,310799998.0
2005-02-10 10:50:00,1.8612,1.86143,1.86037,1.86044,282500002.0
2005-02-10 10:55:00,1.86031,1.86031,1.85925,1.85971,339600001.0
2005-02-10 11:00:00,1.85992,1.86001,1.85868,1.85868,344499998.0
2005-02-10 11:05:00,1.85892,1.85942,1.85853,1.85885,338400001.0
2005-02-10 11:10:00,1.85897,1.85941,1.85893,1.85918,295599999.0
2005-02-10 11:15:00,1.8592,1.85969,1.85903,1.85928,295200002.0
2005-02-10 11:20:00,1.85954,1.86035,1.85949,1.85992,378299999.0
2005-02-10 11:25:00,1.8598,1.86032,1.85948,1.85973,342499997.0
2005-02-10 11:30:00,1.85963,1.85996,1.85923,1.85994,409899997.0
2005-02-10 11:35:00,1.85983,1.85992,1.85911,1.85914,343469998.0
2005-02-10 11:40:00,1.8593,1.85974,1.85902,1.85961,297999998.0
2005-02-10 11:45:00,1.85992,1.86047,1.85932,1.85953,455200000.0
2005-02-10 11:50:00,1.85964,1.85983,1.85916,1.85964,420650000.0
2005-02-10 11:55:00,1.85966,1.86042,1.85961,1.86023,363400002.0
2005-02-10 12:00:00,1.86041,1.86044,1.85998,1.86003,329599997.0
2005-02-10 12:05:00,1.86047,1.86066,1.86014,1.86023,231300001.0
2005-02-10 12:10:00,1.86018,1.86025,1.86,1.86011,262400001.0
2005-02-10 12:15:00,1.86023,1.86053,1.85926,1.85987,237500000.0
2005-02-10 12:20:00,1.86025,1.8603,1.85933,1.85974,420199998.0
2005-02-10 12:25:00,1.85978,1.86043,1.85977,1.85997,391399998.0
2005-02-10 12:30:00,1.85995,1.86052,1.85936,1.86023,313300002.0
2005-02-10 12:35:00,1.86022,1.86029,1.85991,1.86011,195699999.0
2005-02-10 12:40:00,1.86013,1.86017,1.85991,1.86004,472600001.0
2005-02-10 12:45:00,1.86018,1.86047,1.85996,1.86033,292300003.0
2005-02-10 12:50:00,1.86048,1.86057,1.86007,1.86021,348200002.0
2005-02-10 12:55:00,1.86029,1.86034,1.85936,1.85964,228900000.0
2005-02-10 13:00:00,1.8597,1.8604,1.8597,1.86021,255569999.0
2005-02-10 13:05:00,1.8604,1.86111,1.86004,1.86097,256199998.0
2005-02-10 13:10:00,1.86099,1.861,1.86011,1.86045,339899995.0
2005-02-10 13:15:00,1.86061,1.86073,1.8605,1.86067,282200000.0
2005-02-10 13:20:00,1.86063,1.86074,1.86049,1.86057,235549999.0
2005-02-10 13:25:00,1.86057,1.8607,1.86013,1.86013,386300003.0
2005-02-10 13:30:00,1.86008,1.86019,1.85993,1.85998,307599996.0
2005-02-10 13:35:00,1.86005,1.86015,1.85991,1.86008,324999997.0
2005-02-10 13:40:00,1.86032,1.86035,1.86011,1.86027,314100001.0
2005-02-10 13:45:00,1.86034,1.86099,1.86034,1.86034,320900000.0
2005-02-10 13:50:00,1.86083,1.86111,1.85992,1.85993,266800000.0
2005-02-10 13:55:00,1.8597,1.85983,1.85761,1.85941,292699999.0
2005-02-10 14:00:00,1.85945,1.85949,1.85843,1.85934,354199998.0
2005-02-10 14:05:00,1.85917,1.8597,1.85821,1.85933,311600000.0
2005-02-10 14:10:00,1.85924,1.85924,1.85861,1.85902,296100000.0
2005-02-10 14:15:00,1.85872,1.85886,1.85814,1.85863,261699999.0
2005-02-10 14:20:00,1.85842,1.85843,1.85797,1.85815,390850001.0
2005-02-10 14:25:00,1.85833,1.85885,1.85811,1.8584,300049999.0
2005-02-10 14:30:00,1.85855,1.8586,1.85785,1.85846,438700001.0
2005-02-10 14:35:00,1.85855,1.85874,1.85803,1.85804,449199998.0
2005-02-10 14:40:00,1.85806,1.85834,1.8579,1.85806,320099999.0
2005-02-10 14:45:00,1.85802,1.85832,1.85753,1.85799,322300001.0
2005-02-10 14:50:00,1.85823,1.85823,1.85764,1.85777,295299996.0
2005-02-10 14:55:00,1.85792,1.85795,1.85733,1.85733,375800002.0
2005-02-10 15:00:00,1.85748,1.85806,1.85748,1.85783,250599999.0
2005-02-10 15:05:00,1.85783,1.85783,1.85599,1.85638,347000001.0
2005-02-10 15:10:00,1.85642,1.8565,1.85599,1.85617,251600000.0
2005-02-10 15:15:00,1.85633,1.85679,1.85599,1.8565,426699995.0
2005-02-10 15:20:00,1.85673,1.85685,1.85613,1.85685,362300000.0
2005-02-10 15:25:00,1.85689,1.85734,1.85641,1.8573,440470003.0
2005-02-10 15:30:00,1.85622,1.85622,1.85128,1.8513,288100001.0
2005-02-10 15:35:00,1.85205,1.85254,1.85083,1.85249,330900003.0
2005-02-10 15:40:00,1.85281,1.85326,1.8511,1.85309,442799999.0
2005-02-10 15:45:00,1.85322,1.85413,1.85278,1.85393,379800000.0
2005-02-10 15:50:00,1.8539,1.85407,1.85315,1.85319,450800000.0
2005-02-10 15:55:00,1.8533,1.85612,1.85329,1.8559,389099999.0
2005-02-10 16:00:00,1.85478,1.85657,1.85306,1.856,619600009.0
2005-02-10 16:05:00,1.85615,1.85951,1.85585,1.85945,328400001.0
2005-02-10 16:10:00,1.8595,1.86026,1.85786,1.85829,342499998.0
2005-02-10 16:15:00,1.85858,1.85897,1.85783,1.85825,437500001.0
2005-02-10 16:20:00,1.8587,1.85918,1.85813,1.85873,357399999.0
2005-02-10 16:25:00,1.85889,1.85963,1.85871,1.85916,233500000.0
2005-02-10 16:30:00,1.85868,1.86069,1.85868,1.86025,280600000.0
2005-02-10 16:35:00,1.86041,1.86041,1.8591,1.86015,320099998.0
2005-02-10 16:40:00,1.86035,1.8604,1.85903,1.86007,398300002.0
2005-02-10 16:45:00,1.86015,1.86259,1.86003,1.86255,454099995.0
2005-02-10 16:50:00,1.86282,1.86387,1.86267,1.86301,326700001.0
2005-02-10 16:55:00,1.86277,1.86588,1.86261,1.86536,301899999.0
2005-02-10 17:00:00,1.86581,1.86824,1.86557,1.86724,388600000.0
2005-02-10 17:05:00,1.86725,1.86776,1.8669,1.8669,338100001.0
2005-02-10 17:10:00,1.86716,1.8684,1.8671,1.86771,308800001.0
2005-02-10 17:15:00,1.86756,1.86906,1.86756,1.86887,227199999.0
2005-02-10 17:20:00,1.86933,1.8702,1.86889,1.86985,259199998.0
2005-02-10 17:25:00,1.87009,1.87009,1.86796,1.86796,295899998.0
2005-02-10 17:30:00,1.86778,1.86934,1.86778,1.869,320400003.0
2005-02-10 17:35:00,1.86906,1.86915,1.86809,1.8685,453200001.0
2005-02-10 17:40:00,1.86873,1.86891,1.86831,1.86853,341600002.0
2005-02-10 17:45:00,1.86838,1.8695,1.86814,1.8695,256400002.0
2005-02-10 17:50:00,1.86951,1.87052,1.86939,1.87043,457299996.0
2005-02-10 17:55:00,1.87053,1.87083,1.87011,1.87066,371799999.0
2005-02-10 18:00:00,1.87095,1.87106,1.86861,1.87043,4262419990.0
2005-02-10 18:05:00,1.87081,1.87216,1.86861,1.87162,4677000002.0
2005-02-10 18:10:00,1.8717,1.87172,1.87108,1.87113,3555999989.0
2005-02-10 18:15:00,1.87137,1.87255,1.87122,1.87228,3441170006.0
2005-02-10 18:20:00,1.87225,1.87277,1.87109,1.87113,3242350005.0
2005-02-10 18:25:00,1.87118,1.87138,1.87069,1.87069,3284850002.0
2005-02-10 18:30:00,1.87098,1.87146,1.87084,1.87123,2914519995.0
2005-02-10 18:35:00,1.87127,1.8719,1.87098,1.87107,933700003.0
2005-02-10 18:40:00,1.87103,1.87119,1.87041,1.87047,1296699996.0
2005-02-10 18:45:00,1.87058,1.87085,1.87042,1.87042,1118499996.0
2005-02-10 18:50:00,1.87045,1.87118,1.8702,1.87088,1911900004.0
2005-02-10 18:55:00,1.87082,1.87091,1.86894,1.87021,2443699996.0
2005-02-10 19:00:00,1.87043,1.87109,1.86903,1.87095,1585749993.0
2005-02-10 19:05:00,1.87077,1.87077,1.8688,1.87036,1925599998.0
2005-02-10 19:10:00,1.87046,1.87145,1.8701,1.87142,1442499998.0
2005-02-10 19:15:00,1.87147,1.87212,1.87133,1.87191,1303449999.0
2005-02-10 19:20:00,1.87195,1.872,1.87162,1.87192,1483746988.0
2005-02-10 19:25:00,1.87189,1.87287,1.87174,1.87209,1642500004.0
2005-02-10 19:30:00,1.87257,1.87268,1.872,1.87212,1747499995.0
2005-02-10 19:35:00,1.8721,1.87238,1.87205,1.87209,1073746990.0
2005-02-10 19:40:00,1.87203,1.87209,1.86933,1.87141,1430099999.0
2005-02-10 19:45:00,1.87143,1.87167,1.8714,1.87157,1072399993.0
2005-02-10 19:50:00,1.87155,1.87187,1.87143,1.87163,1211299998.0
2005-02-10 19:55:00,1.87153,1.87264,1.8715,1.87223,1360000001.0
2005-02-10 20:00:00,1.87244,1.87282,1.87176,1.87189,897399996.0
2005-02-10 20:05:00,1.87168,1.87209,1.87106,1.8713,971899993.0
2005-02-10 20:10:00,1.87128,1.87133,1.87068,1.8709,1192699996.0
2005-02-10 20:15:00,1.871,1.87119,1.87074,1.87087,1016500002.0
2005-02-10 20:20:00,1.87081,1.87105,1.87072,1.87096,980400003.0
2005-02-10 20:25:00,1.87099,1.87129,1.87091,1.8712,1825670000.0
2005-02-10 20:30:00,1.87119,1.87125,1.87041,1.87042,2366899992.0
2005-02-10 20:35:00,1.87055,1.87081,1.87022,1.8704,1216099997.0
2005-02-10 20:40:00,1.87057,1.8706,1.87007,1.87043,911800001.0
2005-02-10 20:45:00,1.87043,1.87051,1.87017,1.87018,1034999996.0
2005-02-10 20:50:00,1.87014,1.8704,1.86992,1.86992,1937199995.0
2005-02-10 20:55:00,1.87015,1.87015,1.86993,1.87,1975470004.0
2005-02-10 21:00:00,1.87,1.87007,1.86928,1.86967,1467749990.0
2005-02-10 21:05:00,1.8699,1.87,1.86969,1.86969,837500000.0
2005-02-10 21:10:00,1.86991,1.86991,1.86938,1.86941,952299996.0
2005-02-10 21:15:00,1.86948,1.86965,1.86946,1.86955,615499998.0
2005-02-10 21:20:00,1.86955,1.86972,1.86929,1.86949,832099997.0
2005-02-10 21:25:00,1.86958,1.86991,1.86946,1.86964,537550001.0
2005-02-10 21:30:00,1.86962,1.86963,1.86884,1.86888,929600003.0
2005-02-10 21:35:00,1.86897,1.86938,1.8688,1.86895,546199999.0
2005-02-10 21:40:00,1.86896,1.86896,1.8683,1.86855,615200001.0
2005-02-10 21:45:00,1.86853,1.8687,1.86849,1.8686,634300002.0
2005-02-10 21:50:00,1.86855,1.86868,1.86826,1.86845,421700000.0
2005-02-10 21:55:00,1.86859,1.86883,1.86808,1.86808,812200002.0
2005-02-10 22:00:00,1.86821,1.8685,1.86811,1.86839,974699999.0
2005-02-10 22:05:00,1.8684,1.86848,1.86818,1.86826,276800000.0
2005-02-10 22:10:00,1.86819,1.86862,1.86804,1.86848,340599996.0
2005-02-10 22:15:00,1.86862,1.86894,1.86833,1.86894,679099995.0
2005-02-10 22:20:00,1.869,1.86905,1.86885,1.86888,571800000.0
2005-02-10 22:25:00,1.86888,1.8692,1.86888,1.86893,517000002.0
2005-02-10 22:30:00,1.86895,1.8691,1.86888,1.869,733869994.0
2005-02-10 22:35:00,1.86905,1.86939,1.86903,1.8691,325799996.0
2005-02-10 22:40:00,1.8691,1.86912,1.86874,1.86884,495999997.0
2005-02-10 22:45:00,1.8688,1.86895,1.86865,1.86883,247499998.0
2005-02-10 22:50:00,1.86883,1.86915,1.86872,1.86885,237699999.0
2005-02-10 22:55:00,1.86885,1.86901,1.86873,1.86886,417099999.0
2005-02-10 23:00:00,1.86865,1.86893,1.86865,1.86891,181800000.0
2005-02-10 23:05:00,1.86888,1.86898,1.86868,1.86872,242900001.0
2005-02-10 23:10:00,1.8687,1.86887,1.86852,1.86868,368599998.0
2005-02-10 23:15:00,1.8686,1.86872,1.8682,1.86828,216399999.0
2005-02-10 23:20:00,1.86844,1.8689,1.86825,1.86833,342700000.0
2005-02-10 23:25:00,1.86834,1.86849,1.8682,1.86848,340999999.0
2005-02-10 23:30:00,1.86836,1.86848,1.8682,1.86823,327899999.0
2005-02-10 23:35:00,1.86821,1.86857,1.86805,1.86805,237199995.0
2005-02-10 23:40:00,1.86802,1.86862,1.86775,1.86857,323000005.0
2005-02-10 23:45:00,1.86865,1.86892,1.86848,1.86848,295399998.0
2005-02-10 23:50:00,1.86858,1.86858,1.86819,1.8683,192800001.0
2005-02-10 23:55:00,1.86835,1.86837,1.86806,1.86835,238700000.0
2005-02-11 00:00:00,1.86842,1.86894,1.8682,1.86893,342800000.0
2005-02-11 00:05:00,1.8694,1.8701,1.86919,1.8697,313399998.0
2005-02-11 00:10:00,1.87012,1.87012,1.86913,1.86918,252299999.0
2005-02-11 00:15:00,1.8693,1.86954,1.86906,1.86937,241400001.0
2005-02-11 00:20:00,1.86938,1.86947,1.86859,1.86909,289899997.0
2005-02-11 00:25:00,1.86914,1.86938,1.86898,1.86912,320900001.0
2005-02-11 00:30:00,1.86893,1.86893,1.8682,1.86821,146199998.0
2005-02-11 00:35:00,1.86801,1.86828,1.86801,1.86818,271199999.0
2005-02-11 00:40:00,1.86816,1.86834,1.86813,1.86829,279500001.0
2005-02-11 00:45:00,1.8683,1.86853,1.86826,1.8683,340599999.0
2005-02-11 00:50:00,1.8683,1.86831,1.86796,1.86805,159300000.0
2005-02-11 00:55:00,1.868,1.86826,1.86797,1.86803,308299995.0
2005-02-11 01:00:00,1.86809,1.86857,1.86809,1.86848,266799999.0
2005-02-11 01:05:00,1.86843,1.86843,1.86823,1.86835,299300004.0
2005-02-11 01:10:00,1.86828,1.86828,1.86807,1.86815,226570001.0
2005-02-11 01:15:00,1.86809,1.86809,1.86775,1.86793,234499998.0
2005-02-11 01:20:00,1.86783,1.86816,1.86777,1.86813,171900001.0
2005-02-11 01:25:00,1.86792,1.86814,1.8678,1.8679,337299996.0
2005-02-11 01:30:00,1.86795,1.86824,1.86785,1.86816,240100001.0
2005-02-11 01:35:00,1.868,1.86811,1.8679,1.86802,189900001.0
2005-02-11 01:40:00,1.86798,1.86798,1.86762,1.86773,337600000.0
2005-02-11 01:45:00,1.86783,1.86794,1.8677,1.86783,224499998.0
2005-02-11 01:50:00,1.86792,1.86805,1.86787,1.86787,151899999.0
2005-02-11 01:55:00,1.86803,1.86803,1.86738,1.8676,280699999.0
2005-02-11 02:00:00,1.86762,1.86806,1.8676,1.86783,291499999.0
2005-02-11 02:05:00,1.86783,1.86803,1.86777,1.86803,281799997.0
2005-02-11 02:10:00,1.86805,1.86829,1.86797,1.868,332500001.0
2005-02-11 02:15:00,1.8681,1.8683,1.86792,1.86819,181400001.0
2005-02-11 02:20:00,1.86808,1.86815,1.86803,1.86803,420000000.0
2005-02-11 02:25:00,1.86796,1.86824,1.86796,1.86815,201600000.0
2005-02-11 02:30:00,1.86818,1.86829,1.86781,1.86822,217199999.0
2005-02-11 02:35:00,1.86808,1.86815,1.86787,1.86795,294500003.0
2005-02-11 02:40:00,1.8679,1.86815,1.8678,1.86815,382199995.0
2005-02-11 02:45:00,1.86781,1.86785,1.86753,1.86778,206299998.0
2005-02-11 02:50:00,1.86782,1.86797,1.86766,1.86781,370800002.0
2005-02-11 02:55:00,1.86766,1.86825,1.86759,1.86809,402799997.0
2005-02-11 03:00:00,1.86807,1.86807,1.86763,1.86794,342700003.0
2005-02-11 03:05:00,1.86786,1.86799,1.86774,1.8678,320300003.0
2005-02-11 03:10:00,1.86779,1.8679,1.86765,1.86782,181500000.0
2005-02-11 03:15:00,1.86783,1.86798,1.86746,1.86749,216800004.0
2005-02-11 03:20:00,1.86761,1.86778,1.86711,1.86728,341400002.0
2005-02-11 03:25:00,1.86719,1.86745,1.86716,1.86745,157800001.0
2005-02-11 03:30:00,1.86745,1.86758,1.86717,1.86728,151800002.0
2005-02-11 03:35:00,1.8674,1.86755,1.86734,1.86755,269400001.0
2005-02-11 03:40:00,1.86745,1.86745,1.86718,1.86733,154700001.0
2005-02-11 03:45:00,1.86737,1.86753,1.86725,1.86752,324899999.0
2005-02-11 03:50:00,1.86748,1.8682,1.86729,1.86798,406200003.0
2005-02-11 03:55:00,1.86802,1.86838,1.86802,1.86838,310199998.0
2005-02-11 04:00:00,1.86837,1.86837,1.86809,1.86812,154300000.0
2005-02-11 04:05:00,1.8681,1.86823,1.86744,1.86807,349699999.0
2005-02-11 04:10:00,1.86805,1.86833,1.86775,1.86819,185600002.0
2005-02-11 04:15:00,1.8678,1.86824,1.8678,1.86792,212400001.0
2005-02-11 04:20:00,1.86785,1.86797,1.86782,1.86782,236900001.0
2005-02-11 04:25:00,1.86782,1.86813,1.86741,1.86795,258799998.0
2005-02-11 04:30:00,1.86792,1.86835,1.86792,1.86832,305800000.0
2005-02-11 04:35:00,1.86832,1.86852,1.86808,1.86825,164500000.0
2005-02-11 04:40:00,1.86826,1.86829,1.86814,1.86816,273400000.0
2005-02-11 04:45:00,1.8682,1.86845,1.8682,1.86835,253099997.0
2005-02-11 04:50:00,1.86835,1.86843,1.86792,1.86792,202800001.0
2005-02-11 04:55:00,1.86784,1.86828,1.86784,1.86821,196300001.0
2005-02-11 05:00:00,1.86835,1.86835,1.86802,1.86818,130200000.0
2005-02-11 05:05:00,1.86832,1.86835,1.8681,1.86812,172999998.0
2005-02-11 05:10:00,1.86815,1.86825,1.86795,1.86802,186099999.0
2005-02-11 05:15:00,1.86803,1.86822,1.86781,1.86795,199500000.0
2005-02-11 05:20:00,1.86787,1.86795,1.86709,1.8678,376899999.0
2005-02-11 05:25:00,1.86779,1.86793,1.86765,1.86784,243499999.0
2005-02-11 05:30:00,1.8678,1.86794,1.86755,1.86785,235700002.0
2005-02-11 05:35:00,1.86791,1.86824,1.86772,1.86772,294300002.0
2005-02-11 05:40:00,1.86798,1.86831,1.86772,1.86818,276199998.0
2005-02-11 05:45:00,1.868,1.86821,1.86786,1.86799,246600000.0
2005-02-11 05:50:00,1.86804,1.8681,1.8678,1.86795,278500001.0
2005-02-11 05:55:00,1.868,1.86805,1.86785,1.868,194999999.0
2005-02-11 06:00:00,1.86816,1.8684,1.86797,1.86825,183599999.0
2005-02-11 06:05:00,1.86814,1.86835,1.86805,1.8681,345800000.0
2005-02-11 06:10:00,1.86814,1.86826,1.86801,1.8682,189000002.0
2005-02-11 06:15:00,1.86825,1.86848,1.86813,1.8683,279500003.0
2005-02-11 06:20:00,1.86835,1.86857,1.86826,1.86857,258800000.0
2005-02-11 06:25:00,1.86838,1.86852,1.86825,1.86852,162300000.0
2005-02-11 06:30:00,1.8683,1.86842,1.86825,1.8684,268699999.0
2005-02-11 06:35:00,1.8684,1.86843,1.86821,1.86835,199100000.0
2005-02-11 06:40:00,1.86858,1.86863,1.86815,1.8682,246700000.0
2005-02-11 06:45:00,1.86812,1.86837,1.86731,1.86799,267900000.0
2005-02-11 06:50:00,1.8678,1.86797,1.86755,1.8678,206500001.0
2005-02-11 06:55:00,1.86777,1.86791,1.86756,1.86768,244499998.0
2005-02-11 07:00:00,1.86785,1.86785,1.86715,1.86719,301299997.0
2005-02-11 07:05:00,1.86723,1.86745,1.867,1.8671,109099999.0
2005-02-11 07:10:00,1.8671,1.86736,1.86708,1.86729,303100002.0
2005-02-11 07:15:00,1.86716,1.86748,1.86651,1.86723,312600000.0
2005-02-11 07:20:00,1.86728,1.86761,1.86719,1.86743,198100000.0
2005-02-11 07:25:00,1.8674,1.86752,1.8672,1.86752,384000001.0
2005-02-11 07:30:00,1.8676,1.86778,1.86742,1.86769,265400001.0
2005-02-11 07:35:00,1.86775,1.86786,1.86765,1.8677,268200002.0
2005-02-11 07:40:00,1.86757,1.86757,1.86717,1.86749,195200001.0
2005-02-11 07:45:00,1.86745,1.86764,1.86732,1.86745,340499997.0
2005-02-11 07:50:00,1.86737,1.86774,1.86737,1.86752,168800001.0
2005-02-11 07:55:00,1.86736,1.86739,1.86725,1.86735,91300000.0
2005-02-11 08:00:00,1.86737,1.86761,1.86715,1.86737,349799999.0
2005-02-11 08:05:00,1.86752,1.86752,1.86727,1.86737,288050001.0
2005-02-11 08:10:00,1.86734,1.86762,1.86719,1.86757,381699997.0
2005-02-11 08:15:00,1.86767,1.86778,1.8673,1.86745,159900000.0
2005-02-11 08:20:00,1.86743,1.86743,1.8672,1.86737,263199998.0
2005-02-11 08:25:00,1.86739,1.86749,1.86722,1.86725,325100000.0
2005-02-11 08:30:00,1.8673,1.86752,1.8672,1.86732,226599999.0
2005-02-11 08:35:00,1.86742,1.86761,1.86741,1.86752,225100002.0
2005-02-11 08:40:00,1.86767,1.86784,1.86749,1.86759,405399996.0
2005-02-11 08:45:00,1.86774,1.86892,1.86771,1.86877,366900003.0
2005-02-11 08:50:00,1.86876,1.86904,1.86818,1.86854,231999999.0
2005-02-11 08:55:00,1.86867,1.86878,1.8685,1.86858,162199999.0
2005-02-11 09:00:00,1.86863,1.87002,1.86863,1.86887,506499996.0
2005-02-11 09:05:00,1.86843,1.86905,1.86736,1.86835,336049998.0
2005-02-11 09:10:00,1.8687,1.86888,1.86845,1.8687,221950000.0
2005-02-11 09:15:00,1.86845,1.86849,1.86757,1.86771,262399999.0
2005-02-11 09:20:00,1.86786,1.86786,1.86742,1.86762,249450001.0
2005-02-11 09:25:00,1.86785,1.86799,1.86765,1.86787,292599998.0
2005-02-11 09:30:00,1.86792,1.86849,1.8678,1.86839,307999999.0
2005-02-11 09:35:00,1.86832,1.86875,1.8683,1.86875,228499999.0
2005-02-11 09:40:00,1.86882,1.86882,1.86793,1.86815,372800000.0
2005-02-11 09:45:00,1.86822,1.86841,1.86805,1.86834,248300002.0
2005-02-11 09:50:00,1.86838,1.86917,1.86836,1.869,340199997.0
2005-02-11 09:55:00,1.86919,1.87039,1.86902,1.87014,281700003.0
2005-02-11 10:00:00,1.86968,1.86968,1.86883,1.86958,286600000.0
2005-02-11 10:05:00,1.86968,1.8701,1.86951,1.86979,316299998.0
2005-02-11 10:10:00,1.86982,1.86991,1.86972,1.86984,282000003.0
2005-02-11 10:15:00,1.86987,1.87,1.86963,1.86984,313799998.0
2005-02-11 10:20:00,1.8698,1.86989,1.86925,1.86925,316699999.0
2005-02-11 10:25:00,1.86919,1.87011,1.86918,1.87008,301500002.0
2005-02-11 10:30:00,1.87018,1.87061,1.86963,1.87,254300002.0
2005-02-11 10:35:00,1.87008,1.87008,1.86931,1.86967,275000001.0
2005-02-11 10:40:00,1.86975,1.87005,1.86904,1.86965,310370003.0
2005-02-11 10:45:00,1.86963,1.87008,1.86935,1.87003,315100000.0
2005-02-11 10:50:00,1.86992,1.86992,1.86941,1.86965,326500001.0
2005-02-11 10:55:00,1.86954,1.86956,1.86913,1.86948,442100002.0
2005-02-11 11:00:00,1.86953,1.86978,1.86936,1.86976,271300000.0
2005-02-11 11:05:00,1.86977,1.86977,1.86936,1.86944,392599998.0
2005-02-11 11:10:00,1.86943,1.86978,1.86928,1.86932,250900000.0
2005-02-11 11:15:00,1.86922,1.86944,1.86895,1.86918,304999997.0
2005-02-11 11:20:00,1.86933,1.86933,1.8687,1.869,304799999.0
2005-02-11 11:25:00,1.869,1.86912,1.86883,1.86894,346900001.0
2005-02-11 11:30:00,1.86893,1.8695,1.86882,1.86926,312900000.0
2005-02-11 11:35:00,1.86924,1.86948,1.86889,1.86903,323199998.0
2005-02-11 11:40:00,1.86898,1.86935,1.86887,1.86903,287999996.0
2005-02-11 11:45:00,1.8691,1.8692,1.86879,1.86901,315000000.0
2005-02-11 11:50:00,1.86917,1.86928,1.86878,1.86885,385200000.0
2005-02-11 11:55:00,1.86906,1.8692,1.86874,1.86892,357100000.0
2005-02-11 12:00:00,1.86888,1.86888,1.86779,1.86787,374450003.0
2005-02-11 12:05:00,1.86808,1.8681,1.86781,1.86808,277400001.0
2005-02-11 12:10:00,1.86808,1.86814,1.86754,1.86762,302000002.0
2005-02-11 12:15:00,1.86758,1.86759,1.86717,1.86717,256600002.0
2005-02-11 12:20:00,1.86726,1.8673,1.86659,1.86659,285700003.0
2005-02-11 12:25:00,1.86668,1.86744,1.86666,1.86738,260200004.0
2005-02-11 12:30:00,1.86746,1.8676,1.86714,1.86714,409099998.0
2005-02-11 12:35:00,1.86717,1.86745,1.86715,1.86721,327100000.0
2005-02-11 12:40:00,1.86723,1.86723,1.86648,1.86648,413300002.0
2005-02-11 12:45:00,1.86654,1.86676,1.86597,1.86597,301099999.0
2005-02-11 12:50:00,1.8658,1.86617,1.86558,1.86568,333399999.0
2005-02-11 12:55:00,1.86573,1.8662,1.86572,1.86606,310699996.0
2005-02-11 13:00:00,1.86622,1.8667,1.86598,1.86632,353600001.0
2005-02-11 13:05:00,1.86612,1.86663,1.86586,1.86658,320099999.0
2005-02-11 13:10:00,1.8663,1.86687,1.86585,1.8668,302700000.0
2005-02-11 13:15:00,1.86687,1.86726,1.86656,1.86707,333199995.0
2005-02-11 13:20:00,1.867,1.86709,1.86576,1.86582,243599999.0
2005-02-11 13:25:00,1.86582,1.86599,1.86536,1.86541,459300004.0
2005-02-11 13:30:00,1.86545,1.86557,1.86539,1.86543,246900002.0
2005-02-11 13:35:00,1.86552,1.86562,1.86533,1.86537,282199998.0
2005-02-11 13:40:00,1.86547,1.86571,1.86537,1.86547,343099999.0
2005-02-11 13:45:00,1.8654,1.8658,1.86524,1.86575,436599995.0
2005-02-11 13:50:00,1.86577,1.86585,1.8651,1.86523,258899999.0
2005-02-11 13:55:00,1.86529,1.86581,1.86521,1.86581,286700001.0
2005-02-11 14:00:00,1.8654,1.86585,1.86529,1.86535,276300000.0
2005-02-11 14:05:00,1.86523,1.86558,1.86505,1.86506,258699998.0
2005-02-11 14:10:00,1.86513,1.86569,1.86485,1.8654,295600000.0
2005-02-11 14:15:00,1.86547,1.86563,1.86441,1.86441,383200000.0
2005-02-11 14:20:00,1.86395,1.864,1.86321,1.86379,297699999.0
2005-02-11 14:25:00,1.86393,1.8644,1.8639,1.86406,327699998.0
2005-02-11 14:30:00,1.86408,1.86413,1.86349,1.86386,305100002.0
2005-02-11 14:35:00,1.86393,1.86417,1.86377,1.86392,309899997.0
2005-02-11 14:40:00,1.86412,1.86489,1.86401,1.86461,285500000.0
2005-02-11 14:45:00,1.86457,1.86485,1.86441,1.86452,353800003.0
2005-02-11 14:50:00,1.86478,1.86478,1.86363,1.86363,266599999.0
2005-02-11 14:55:00,1.8637,1.86371,1.86343,1.86358,406100002.0
2005-02-11 15:00:00,1.86355,1.86355,1.86266,1.86266,306100001.0
2005-02-11 15:05:00,1.86252,1.86336,1.86249,1.86299,331599996.0
2005-02-11 15:10:00,1.86312,1.86418,1.86299,1.86355,385399999.0
2005-02-11 15:15:00,1.86357,1.86492,1.86348,1.86481,328800001.0
2005-02-11 15:20:00,1.86469,1.8648,1.86406,1.86413,272999997.0
2005-02-11 15:25:00,1.86416,1.86477,1.86401,1.86453,408599998.0
2005-02-11 15:30:00,1.86463,1.86508,1.86448,1.86502,370200000.0
2005-02-11 15:35:00,1.86516,1.86542,1.86506,1.86519,346200001.0
2005-02-11 15:40:00,1.86525,1.86525,1.86422,1.86458,330900000.0
2005-02-11 15:45:00,1.86457,1.86497,1.86455,1.86495,438699995.0
2005-02-11 15:50:00,1.86492,1.86505,1.86438,1.86499,284450004.0
2005-02-11 15:55:00,1.86513,1.86695,1.86511,1.8666,387999997.0
2005-02-11 16:00:00,1.86658,1.86661,1.8651,1.86558,349299998.0
2005-02-11 16:05:00,1.86552,1.86558,1.86515,1.86515,312800002.0
2005-02-11 16:10:00,1.86493,1.86506,1.8645,1.86476,424299998.0
2005-02-11 16:15:00,1.86477,1.86559,1.8646,1.86539,579699994.0
2005-02-11 16:20:00,1.86557,1.86565,1.86492,1.86556,357600002.0
2005-02-11 16:25:00,1.86566,1.86569,1.86466,1.86468,299100002.0
2005-02-11 16:30:00,1.86472,1.86493,1.86433,1.86438,264100002.0
2005-02-11 16:35:00,1.8644,1.865,1.86424,1.8646,401200002.0
2005-02-11 16:40:00,1.86454,1.8649,1.8645,1.86473,460800002.0
2005-02-11 16:45:00,1.86479,1.86492,1.86422,1.86422,350799999.0
2005-02-11 16:50:00,1.86418,1.86423,1.86358,1.86358,234500000.0
2005-02-11 16:55:00,1.86367,1.864,1.86347,1.864,424799998.0
2005-02-11 17:00:00,1.86403,1.86441,1.86394,1.86437,503600001.0
2005-02-11 17:05:00,1.86468,1.86523,1.86402,1.86438,275000001.0
2005-02-11 17:10:00,1.86462,1.8663,1.86462,1.86612,359400001.0
2005-02-11 17:15:00,1.86615,1.86629,1.86451,1.86478,333900000.0
2005-02-11 17:20:00,1.86493,1.86525,1.86431,1.86481,384199999.0
2005-02-11 17:25:00,1.86477,1.86503,1.86425,1.86503,313949998.0
2005-02-11 17:30:00,1.86511,1.8657,1.86482,1.86561,332049999.0
2005-02-11 17:35:00,1.86577,1.86577,1.86422,1.86453,248899999.0
2005-02-11 17:40:00,1.86501,1.86533,1.86426,1.8644,384800001.0
2005-02-11 17:45:00,1.86453,1.86535,1.86451,1.86515,291300000.0
2005-02-11 17:50:00,1.86483,1.86499,1.86451,1.86478,266599998.0
2005-02-11 17:55:00,1.8648,1.86491,1.8646,1.86486,474600000.0
2005-02-11 18:00:00,1.86514,1.8659,1.8647,1.86493,4426549993.0
2005-02-11 18:05:00,1.86495,1.86529,1.86468,1.86477,4949850012.0
2005-02-11 18:10:00,1.86483,1.86556,1.86465,1.86555,3411099995.0
2005-02-11 18:15:00,1.86579,1.86649,1.86511,1.86614,3219469991.0
2005-02-11 18:20:00,1.8662,1.86679,1.86607,1.86627,3486849999.0
2005-02-11 18:25:00,1.86617,1.86713,1.86611,1.86673,3204449999.0
2005-02-11 18:30:00,1.8668,1.86825,1.86672,1.86805,2855099993.0
2005-02-11 18:35:00,1.86825,1.86852,1.86706,1.86745,1056646997.0
2005-02-11 18:40:00,1.8675,1.86769,1.86689,1.86689,1324896993.0
2005-02-11 18:45:00,1.86672,1.86672,1.86583,1.86598,940499998.0
2005-02-11 18:50:00,1.86601,1.86622,1.86491,1.86545,1882570000.0
2005-02-11 18:55:00,1.86555,1.86555,1.86408,1.86528,2383696993.0
2005-02-11 19:00:00,1.86546,1.86609,1.8647,1.86595,1592099994.0
2005-02-11 19:05:00,1.86611,1.86681,1.86602,1.86609,1789150002.0
2005-02-11 19:10:00,1.8661,1.86693,1.86596,1.86657,1381149991.0
2005-02-11 19:15:00,1.8669,1.8676,1.86674,1.86729,1379900000.0
2005-02-11 19:20:00,1.86762,1.86806,1.86676,1.8673,1456299995.0
2005-02-11 19:25:00,1.86743,1.86743,1.86662,1.86662,1393200000.0
2005-02-11 19:30:00,1.86674,1.86674,1.86546,1.86599,1701300000.0
2005-02-11 19:35:00,1.86638,1.86642,1.86578,1.8664,1343099995.0
2005-02-11 19:40:00,1.86643,1.86659,1.86612,1.86641,1510099995.0
2005-02-11 19:45:00,1.86657,1.86688,1.86555,1.86622,911570000.0
2005-02-11 19:50:00,1.86628,1.867,1.86596,1.86635,1068700002.0
2005-02-11 19:55:00,1.86661,1.86689,1.86634,1.86675,1253899996.0
2005-02-11 20:00:00,1.86678,1.86678,1.86537,1.8655,833300004.0
2005-02-11 20:05:00,1.86543,1.86559,1.86519,1.86523,874799994.0
2005-02-11 20:10:00,1.86521,1.86546,1.86517,1.86524,896900005.0
2005-02-11 20:15:00,1.86567,1.86586,1.86539,1.8655,941450001.0
2005-02-11 20:20:00,1.86541,1.86571,1.8654,1.8656,915099993.0
2005-02-11 20:25:00,1.86537,1.86564,1.86504,1.8655,1688219997.0
2005-02-11 20:30:00,1.86557,1.86594,1.86554,1.86554,2404900004.0
2005-02-11 20:35:00,1.86576,1.86586,1.86547,1.86547,1072700001.0
2005-02-11 20:40:00,1.86559,1.8661,1.86546,1.86561,1157699997.0
2005-02-11 20:45:00,1.86555,1.86668,1.8655,1.8664,790899998.0
2005-02-11 20:50:00,1.86658,1.86702,1.86658,1.86678,1875200003.0
2005-02-11 20:55:00,1.86671,1.86686,1.86551,1.86655,2129916983.0
2005-02-11 21:00:00,1.86663,1.86681,1.86549,1.86608,1360099996.0
2005-02-11 21:05:00,1.86616,1.86666,1.86567,1.86647,687199999.0
2005-02-11 21:10:00,1.86663,1.86694,1.86551,1.8668,1018799999.0
2005-02-11 21:15:00,1.86683,1.86716,1.86597,1.86603,743799995.0
2005-02-11 21:20:00,1.86602,1.86689,1.86602,1.86652,798946997.0
2005-02-11 21:25:00,1.86653,1.8666,1.8661,1.86617,541999997.0
2005-02-11 21:30:00,1.86607,1.86658,1.86605,1.86607,876500003.0
2005-02-11 21:35:00,1.86603,1.8665,1.8659,1.86636,546999999.0
2005-02-11 21:40:00,1.86632,1.86692,1.86623,1.86682,562349997.0
2005-02-11 21:45:00,1.86685,1.86701,1.86628,1.86642,640500003.0
2005-02-11 21:50:00,1.8665,1.86691,1.86628,1.86675,411899999.0
2005-02-11 21:55:00,1.86678,1.86733,1.86677,1.8671,837299998.0
2005-02-11 22:00:00,1.86714,1.86725,1.86659,1.86671,923800005.0
2005-02-11 22:05:00,1.86699,1.86708,1.8666,1.86683,386200000.0
2005-02-11 22:10:00,1.8668,1.86698,1.86669,1.86688,330100000.0
2005-02-11 22:15:00,1.86693,1.86705,1.86668,1.86682,757997002.0
2005-02-11 22:20:00,1.8668,1.86695,1.86673,1.86678,567299997.0
2005-02-11 22:25:00,1.86681,1.86689,1.86658,1.86658,558350004.0
2005-02-11 22:30:00,1.86661,1.86695,1.8665,1.86659,823800004.0
2005-02-11 22:35:00,1.86664,1.86697,1.86664,1.86672,256000002.0
2005-02-11 22:40:00,1.86684,1.8673,1.86684,1.8673,378199996.0
2005-02-11 22:45:00,1.86756,1.86793,1.86736,1.86792,412899998.0
2005-02-11 22:50:00,1.86797,1.86803,1.86738,1.86755,339599998.0
2005-02-11 22:55:00,1.86755,1.86782,1.8674,1.86757,193100001.0
2005-02-11 23:00:00,1.86765,1.86789,1.86756,1.86775,265399999.0
2005-02-11 23:05:00,1.86775,1.86784,1.8676,1.86768,334846993.0
2005-02-11 23:10:00,1.8676,1.8676,1.86703,1.86725,271199999.0
2005-02-11 23:15:00,1.86716,1.86743,1.86703,1.86743,280399999.0
2005-02-11 23:20:00,1.86731,1.86757,1.86716,1.86737,245200001.0
2005-02-11 23:25:00,1.86728,1.86763,1.86723,1.86754,340799999.0
2005-02-11 23:30:00,1.86752,1.86783,1.86739,1.86778,312500001.0
2005-02-11 23:35:00,1.8677,1.86802,1.8674,1.86783,252500002.0
2005-02-11 23:40:00,1.86785,1.86788,1.86758,1.86778,240300000.0
2005-02-11 23:45:00,1.8678,1.8681,1.86766,1.86793,472499998.0
2005-02-11 23:50:00,1.86788,1.86832,1.86782,1.86818,311800002.0
2005-02-11 23:55:00,1.86814,1.86852,1.86787,1.86824,351899999.0
2005-02-14 00:00:00,1.8693,1.8695,1.8693,1.8693,139200000.0
2005-02-14 00:05:00,1.8695,1.8699,1.8693,1.8697,104400000.0
2005-02-14 00:20:00,1.8695,1.8695,1.8693,1.8693,34800000.0
2005-02-14 00:25:00,1.8695,1.8695,1.8695,1.8695,139200000.0
2005-02-14 00:30:00,1.8695,1.8695,1.8693,1.8693,69600000.0
2005-02-14 00:35:00,1.8693,1.8693,1.8691,1.8691,69600000.0
2005-02-14 00:45:00,1.8687,1.8689,1.8685,1.8689,69600000.0
2005-02-14 00:50:00,1.8689,1.8693,1.8685,1.8693,174000000.0
2005-02-14 00:55:00,1.8693,1.8695,1.8691,1.8691,174000000.0
2005-02-14 01:00:00,1.8693,1.8695,1.8689,1.8693,139200000.0
2005-02-14 01:05:00,1.8693,1.8697,1.8689,1.8689,174000000.0
2005-02-14 01:10:00,1.8691,1.8693,1.8676,1.8685,174000000.0
2005-02-14 01:15:00,1.8687,1.8691,1.8685,1.8691,174000000.0
2005-02-14 01:20:00,1.8693,1.8699,1.8691,1.8697,174000000.0
2005-02-14 01:25:00,1.8698,1.8702,1.8698,1.8702,139200000.0
2005-02-14 01:30:00,1.8702,1.8704,1.8699,1.8704,174000000.0
2005-02-14 01:35:00,1.8704,1.8704,1.8701,1.8702,174000000.0
2005-02-14 01:40:00,1.8704,1.8704,1.8699,1.8702,139200000.0
2005-02-14 01:45:00,1.8702,1.8717,1.8702,1.8716,174000000.0
2005-02-14 01:50:00,1.8714,1.8716,1.8712,1.8714,139200000.0
2005-02-14 01:55:00,1.8714,1.8717,1.8712,1.8717,139200000.0
2005-02-14 02:00:00,1.86897,1.86918,1.86895,1.86895,262400002.0
2005-02-14 02:05:00,1.86922,1.86947,1.86887,1.86898,357800000.0
2005-02-14 02:10:00,1.86892,1.86892,1.86562,1.86841,300900001.0
2005-02-14 02:15:00,1.86848,1.8688,1.86813,1.8688,324499999.0
2005-02-14 02:20:00,1.86897,1.86961,1.86882,1.86952,325499997.0
2005-02-14 02:25:00,1.86943,1.87007,1.86939,1.87007,278400000.0
2005-02-14 02:30:00,1.87011,1.87032,1.86956,1.8703,324500001.0
2005-02-14 02:35:00,1.87037,1.87039,1.87009,1.87019,305900003.0
2005-02-14 02:40:00,1.87015,1.87032,1.86976,1.87005,260900000.0
2005-02-14 02:45:00,1.87027,1.87163,1.87017,1.87137,304299998.0
2005-02-14 02:50:00,1.87141,1.87144,1.8706,1.8712,316300001.0
2005-02-14 02:55:00,1.87143,1.87166,1.87098,1.87148,353020002.0
2005-02-14 03:00:00,1.87175,1.87361,1.87172,1.87356,400800007.0
2005-02-14 03:05:00,1.87362,1.87409,1.87323,1.87339,375599999.0
2005-02-14 03:10:00,1.87357,1.8746,1.87357,1.8742,281199999.0
2005-02-14 03:15:00,1.87439,1.87444,1.87395,1.87424,329699997.0
2005-02-14 03:20:00,1.87443,1.87599,1.87443,1.87546,410499998.0
2005-02-14 03:25:00,1.87552,1.87604,1.87518,1.87554,239300004.0
2005-02-14 03:30:00,1.87565,1.878,1.87565,1.87766,495800000.0
2005-02-14 03:35:00,1.87762,1.87839,1.877,1.87826,208599999.0
2005-02-14 03:40:00,1.87867,1.87873,1.87698,1.87698,384399994.0
2005-02-14 03:45:00,1.877,1.87711,1.87641,1.87654,292800000.0
2005-02-14 03:50:00,1.87656,1.8775,1.87652,1.87726,299800002.0
2005-02-14 03:55:00,1.87738,1.87763,1.87697,1.87706,208800000.0
2005-02-14 04:00:00,1.87683,1.87683,1.87622,1.87636,356699994.0
2005-02-14 04:05:00,1.87617,1.87617,1.8755,1.87554,317600001.0
2005-02-14 04:10:00,1.8756,1.87666,1.8755,1.87609,240900000.0
2005-02-14 04:15:00,1.8762,1.8765,1.87585,1.87618,306000002.0
2005-02-14 04:20:00,1.8761,1.87652,1.8761,1.87632,260699998.0
2005-02-14 04:25:00,1.87635,1.87699,1.87622,1.87695,316799998.0
2005-02-14 04:30:00,1.8768,1.87685,1.87652,1.87675,127800000.0
2005-02-14 04:35:00,1.87708,1.8775,1.87612,1.87736,354699994.0
2005-02-14 04:40:00,1.8774,1.87797,1.87724,1.87724,231499999.0
2005-02-14 04:45:00,1.87732,1.87757,1.87702,1.87746,342400002.0
2005-02-14 04:50:00,1.87747,1.8777,1.87747,1.87755,79499999.0
2005-02-14 04:55:00,1.87742,1.87765,1.87649,1.8773,304200002.0
2005-02-14 05:00:00,1.87734,1.87734,1.87714,1.87722,210300000.0
2005-02-14 05:05:00,1.87727,1.87733,1.87631,1.87706,347246994.0
2005-02-14 05:10:00,1.87715,1.87744,1.87707,1.87713,297099997.0
2005-02-14 05:15:00,1.87718,1.8773,1.8763,1.87671,315600001.0
2005-02-14 05:20:00,1.87652,1.87688,1.87627,1.87662,157499999.0
2005-02-14 05:25:00,1.87663,1.87675,1.87656,1.87663,269600001.0
2005-02-14 05:30:00,1.8767,1.87677,1.8764,1.87666,318499999.0
2005-02-14 05:35:00,1.87666,1.8768,1.87654,1.87654,222500001.0
2005-02-14 05:40:00,1.87655,1.87678,1.87638,1.87645,326299994.0
2005-02-14 05:45:00,1.87648,1.87692,1.87643,1.8768,269299999.0
2005-02-14 05:50:00,1.87683,1.87782,1.8764,1.87699,388700001.0
2005-02-14 05:55:00,1.87722,1.87775,1.87712,1.8777,297599996.0
2005-02-14 06:00:00,1.87775,1.87782,1.87731,1.87731,327500002.0
2005-02-14 06:05:00,1.87722,1.87783,1.87721,1.87771,387299997.0
2005-02-14 06:10:00,1.87766,1.87766,1.87741,1.87761,273900000.0
2005-02-14 06:15:00,1.87774,1.87774,1.87736,1.87747,417099998.0
2005-02-14 06:20:00,1.87726,1.87753,1.87642,1.877,312349998.0
2005-02-14 06:25:00,1.87698,1.877,1.87656,1.87687,249500002.0
2005-02-14 06:30:00,1.87687,1.87702,1.87647,1.87667,340999997.0
2005-02-14 06:35:00,1.87663,1.87701,1.87641,1.87691,186900001.0
2005-02-14 06:40:00,1.87708,1.87711,1.87678,1.87686,383999999.0
2005-02-14 06:45:00,1.87691,1.877,1.87671,1.87679,381999997.0
2005-02-14 06:50:00,1.87683,1.87712,1.87676,1.87699,205200000.0
2005-02-14 06:55:00,1.87692,1.87708,1.87686,1.8769,249300001.0
2005-02-14 07:00:00,1.87707,1.87717,1.87691,1.87691,233899999.0
2005-02-14 07:05:00,1.87697,1.87705,1.8767,1.877,336500000.0
2005-02-14 07:10:00,1.877,1.87724,1.87689,1.87709,359500000.0
2005-02-14 07:15:00,1.87727,1.87738,1.87703,1.87716,319799994.0
2005-02-14 07:20:00,1.87718,1.87728,1.8768,1.8768,198200001.0
2005-02-14 07:25:00,1.87688,1.87693,1.87626,1.87649,333900001.0
2005-02-14 07:30:00,1.87657,1.87658,1.87637,1.8765,223500002.0
2005-02-14 07:35:00,1.87658,1.87686,1.87652,1.87671,291700002.0
2005-02-14 07:40:00,1.87658,1.8767,1.87624,1.87643,380599997.0
2005-02-14 07:45:00,1.87637,1.87679,1.87632,1.87667,187900002.0
2005-02-14 07:50:00,1.87653,1.87682,1.87642,1.87648,291600002.0
2005-02-14 07:55:00,1.87646,1.87646,1.87594,1.87608,187499998.0
2005-02-14 08:00:00,1.87604,1.87617,1.87604,1.87607,278300000.0
2005-02-14 08:05:00,1.87612,1.87632,1.87588,1.87607,299600001.0
2005-02-14 08:10:00,1.87603,1.87635,1.876,1.87602,330599999.0
2005-02-14 08:15:00,1.87609,1.8761,1.87566,1.87575,298400000.0
2005-02-14 08:20:00,1.8758,1.8761,1.87566,1.8758,301999998.0
2005-02-14 08:25:00,1.87567,1.87594,1.87564,1.87587,265899997.0
2005-02-14 08:30:00,1.87598,1.87627,1.87596,1.87602,314499999.0
2005-02-14 08:35:00,1.876,1.87627,1.87547,1.87624,349399997.0
2005-02-14 08:40:00,1.87619,1.87631,1.87587,1.87595,345900000.0
2005-02-14 08:45:00,1.876,1.876,1.87515,1.87522,281299999.0
2005-02-14 08:50:00,1.87518,1.87589,1.87507,1.87585,368600000.0
2005-02-14 08:55:00,1.8759,1.8759,1.87554,1.87562,166999998.0
2005-02-14 09:00:00,1.87568,1.8759,1.87525,1.87535,442099999.0
2005-02-14 09:05:00,1.87538,1.8759,1.8752,1.87552,341300000.0
2005-02-14 09:10:00,1.87558,1.87582,1.87547,1.87572,413500000.0
2005-02-14 09:15:00,1.87579,1.87645,1.87572,1.87597,311599995.0
2005-02-14 09:20:00,1.87604,1.87627,1.87593,1.87593,319000003.0
2005-02-14 09:25:00,1.87584,1.87597,1.87509,1.8753,413300006.0
2005-02-14 09:30:00,1.8754,1.87576,1.87513,1.87562,437200002.0
2005-02-14 09:35:00,1.87577,1.87616,1.87548,1.8761,368300002.0
2005-02-14 09:40:00,1.8761,1.8765,1.87599,1.87647,303300004.0
2005-02-14 09:45:00,1.87642,1.87642,1.87503,1.87503,331449999.0
2005-02-14 09:50:00,1.87515,1.87649,1.87515,1.87646,253899999.0
2005-02-14 09:55:00,1.8766,1.8766,1.87603,1.87628,266399999.0
2005-02-14 10:00:00,1.87628,1.87717,1.87627,1.87686,441270000.0
2005-02-14 10:05:00,1.87688,1.87777,1.87688,1.87691,472200001.0
2005-02-14 10:10:00,1.87691,1.8772,1.87679,1.87694,292700001.0
2005-02-14 10:15:00,1.87705,1.87825,1.87537,1.87788,332600000.0
2005-02-14 10:20:00,1.87781,1.87928,1.87764,1.87916,389199998.0
2005-02-14 10:25:00,1.8794,1.87958,1.87683,1.87882,344599999.0
2005-02-14 10:30:00,1.87996,1.88093,1.87924,1.88093,359499998.0
2005-02-14 10:35:00,1.88089,1.88158,1.88001,1.88128,362099998.0
2005-02-14 10:40:00,1.88125,1.8815,1.88052,1.88133,264150001.0
2005-02-14 10:45:00,1.8813,1.8813,1.88071,1.88093,312899996.0
2005-02-14 10:50:00,1.88085,1.8815,1.88085,1.8812,294599998.0
2005-02-14 10:55:00,1.88123,1.88282,1.88107,1.88212,487699998.0
2005-02-14 11:00:00,1.88212,1.88212,1.88045,1.88165,356000000.0
2005-02-14 11:05:00,1.88187,1.88212,1.8815,1.88174,467250002.0
2005-02-14 11:10:00,1.88188,1.88202,1.88133,1.88141,278099999.0
2005-02-14 11:15:00,1.88147,1.88233,1.88146,1.88168,242800002.0
2005-02-14 11:20:00,1.8816,1.8817,1.88083,1.8817,300899999.0
2005-02-14 11:25:00,1.88152,1.88194,1.8812,1.88139,231199998.0
2005-02-14 11:30:00,1.8816,1.88253,1.88043,1.88047,306100001.0
2005-02-14 11:35:00,1.88042,1.88115,1.88,1.88111,404399998.0
2005-02-14 11:40:00,1.88111,1.88191,1.88111,1.88158,331799997.0
2005-02-14 11:45:00,1.88163,1.88373,1.88134,1.8837,397600002.0
2005-02-14 11:50:00,1.88403,1.8853,1.88271,1.88469,426049995.0
2005-02-14 11:55:00,1.88473,1.8861,1.88443,1.88548,262799998.0
2005-02-14 12:00:00,1.8858,1.88663,1.88358,1.88562,346050002.0
2005-02-14 12:05:00,1.88614,1.8863,1.88581,1.88587,290499998.0
2005-02-14 12:10:00,1.88583,1.8862,1.88554,1.88577,216800001.0
2005-02-14 12:15:00,1.88588,1.88588,1.88517,1.88517,247100001.0
2005-02-14 12:20:00,1.88532,1.88567,1.88505,1.88553,327700001.0
2005-02-14 12:25:00,1.88559,1.88583,1.88511,1.88527,305599998.0
2005-02-14 12:30:00,1.88532,1.88554,1.885,1.88511,297800002.0
2005-02-14 12:35:00,1.88522,1.88533,1.88477,1.8849,380599997.0
2005-02-14 12:40:00,1.88494,1.88516,1.88428,1.88488,426599998.0
2005-02-14 12:45:00,1.8849,1.88495,1.88443,1.88455,265400000.0
2005-02-14 12:50:00,1.88452,1.88455,1.88408,1.88418,403400001.0
2005-02-14 12:55:00,1.88418,1.88443,1.88395,1.8842,251899998.0
2005-02-14 13:00:00,1.88434,1.88472,1.88424,1.88466,344500000.0
2005-02-14 13:05:00,1.88467,1.88545,1.88467,1.88532,293150001.0
2005-02-14 13:10:00,1.88538,1.8859,1.88538,1.8859,318000001.0
2005-02-14 13:15:00,1.88588,1.88588,1.8852,1.8852,303900003.0
2005-02-14 13:20:00,1.88533,1.88539,1.88499,1.88522,295100000.0
2005-02-14 13:25:00,1.88546,1.88632,1.88527,1.88578,398200003.0
2005-02-14 13:30:00,1.88602,1.88607,1.88578,1.88583,428299998.0
2005-02-14 13:35:00,1.88605,1.8861,1.88574,1.88592,365599999.0
2005-02-14 13:40:00,1.88604,1.88679,1.88604,1.88628,338999996.0
2005-02-14 13:45:00,1.88635,1.88681,1.8862,1.88666,388100000.0
2005-02-14 13:50:00,1.8868,1.88717,1.88671,1.88689,333800000.0
2005-02-14 13:55:00,1.88696,1.88696,1.88646,1.88646,204100002.0
2005-02-14 14:00:00,1.88664,1.88719,1.88657,1.88705,341900000.0
2005-02-14 14:05:00,1.88713,1.8872,1.8869,1.88694,432199998.0
2005-02-14 14:10:00,1.88688,1.88711,1.88632,1.88695,305699997.0
2005-02-14 14:15:00,1.88705,1.88722,1.8868,1.88688,399099999.0
2005-02-14 14:20:00,1.88673,1.88697,1.88618,1.88618,379500002.0
2005-02-14 14:25:00,1.8862,1.88666,1.88608,1.88608,410899997.0
2005-02-14 14:30:00,1.88607,1.88607,1.88452,1.88563,209099998.0
2005-02-14 14:35:00,1.88572,1.88592,1.88532,1.88541,411399998.0
2005-02-14 14:40:00,1.88539,1.88657,1.88525,1.88645,399800000.0
2005-02-14 14:45:00,1.88675,1.88678,1.88614,1.88643,324870000.0
2005-02-14 14:50:00,1.88646,1.88667,1.88595,1.88628,321700002.0
2005-02-14 14:55:00,1.8864,1.8864,1.88575,1.88575,304000001.0
2005-02-14 15:00:00,1.88575,1.88613,1.88556,1.88613,287100003.0
2005-02-14 15:05:00,1.88604,1.88628,1.88559,1.88597,277400002.0
2005-02-14 15:10:00,1.886,1.88689,1.88585,1.8865,395999998.0
2005-02-14 15:15:00,1.88672,1.88679,1.88606,1.88633,402399998.0
2005-02-14 15:20:00,1.88635,1.88675,1.88599,1.88673,377999999.0
2005-02-14 15:25:00,1.8868,1.88838,1.8851,1.88797,370500001.0
2005-02-14 15:30:00,1.8887,1.88903,1.88836,1.8889,270200000.0
2005-02-14 15:35:00,1.88916,1.88952,1.88762,1.8894,224000001.0
2005-02-14 15:40:00,1.88937,1.88937,1.88827,1.88865,308599997.0
2005-02-14 15:45:00,1.8887,1.88931,1.88855,1.88925,347500000.0
2005-02-14 15:50:00,1.88932,1.89031,1.88884,1.88917,416299997.0
2005-02-14 15:55:00,1.8891,1.8891,1.88836,1.88836,253199998.0
2005-02-14 16:00:00,1.88847,1.88852,1.88814,1.88827,489999999.0
2005-02-14 16:05:00,1.88826,1.889,1.88821,1.889,219000000.0
2005-02-14 16:10:00,1.88917,1.88974,1.88895,1.88912,341500003.0
2005-02-14 16:15:00,1.88931,1.88931,1.88799,1.88834,330100000.0
2005-02-14 16:20:00,1.88826,1.88911,1.88814,1.88908,225199999.0
2005-02-14 16:25:00,1.88908,1.88912,1.88838,1.88838,275299999.0
2005-02-14 16:30:00,1.88836,1.88851,1.88785,1.88812,287000001.0
2005-02-14 16:35:00,1.88817,1.88839,1.88786,1.8881,296300002.0
2005-02-14 16:40:00,1.8881,1.88826,1.88703,1.88708,387400005.0
2005-02-14 16:45:00,1.88714,1.88745,1.88685,1.88693,438500003.0
2005-02-14 16:50:00,1.88713,1.88749,1.88699,1.88735,300699999.0
2005-02-14 16:55:00,1.88737,1.88777,1.88702,1.88777,284400000.0
2005-02-14 17:00:00,1.88772,1.88788,1.88738,1.8874,414100002.0
2005-02-14 17:05:00,1.88745,1.88758,1.88687,1.88755,311599999.0
2005-02-14 17:10:00,1.88754,1.88754,1.88689,1.88696,332299998.0
2005-02-14 17:15:00,1.8869,1.88703,1.88544,1.88576,314499998.0
2005-02-14 17:20:00,1.88591,1.88753,1.88583,1.88743,374970001.0
2005-02-14 17:25:00,1.8876,1.88765,1.88675,1.88707,310499999.0
2005-02-14 17:30:00,1.88687,1.88728,1.88687,1.88693,325699997.0
2005-02-14 17:35:00,1.88691,1.88712,1.88651,1.88691,295900000.0
2005-02-14 17:40:00,1.8867,1.88677,1.88587,1.88608,352100002.0
2005-02-14 17:45:00,1.886,1.88692,1.88584,1.88692,326500000.0
2005-02-14 17:50:00,1.88686,1.8877,1.88669,1.88752,484799998.0
2005-02-14 17:55:00,1.88757,1.88757,1.88526,1.88655,298100001.0
2005-02-14 18:00:00,1.88653,1.88779,1.8864,1.88743,4184869990.0
2005-02-14 18:05:00,1.88728,1.88761,1.8867,1.88753,5189449997.0
2005-02-14 18:10:00,1.8875,1.88816,1.88732,1.88808,3590300004.0
2005-02-14 18:15:00,1.88825,1.88935,1.88818,1.8891,3404549985.0
2005-02-14 18:20:00,1.88908,1.88913,1.88872,1.88899,3427446974.0
2005-02-14 18:25:00,1.88902,1.88986,1.88862,1.8896,3255599996.0
2005-02-14 18:30:00,1.88979,1.89032,1.88964,1.88983,2584750002.0
2005-02-14 18:35:00,1.88995,1.89041,1.8894,1.88974,960770001.0
2005-02-14 18:40:00,1.88964,1.88984,1.88851,1.88862,1420499996.0
2005-02-14 18:45:00,1.88881,1.8893,1.88862,1.88876,1025900003.0
2005-02-14 18:50:00,1.88893,1.89019,1.88878,1.88995,1801899997.0
2005-02-14 18:55:00,1.89019,1.8915,1.88966,1.89098,2573320002.0
2005-02-14 19:00:00,1.89105,1.89147,1.89039,1.89117,1649520005.0
2005-02-14 19:05:00,1.88998,1.89121,1.88574,1.89092,1796299997.0
2005-02-14 19:10:00,1.89101,1.89132,1.89065,1.89075,1573499995.0
2005-02-14 19:15:00,1.89084,1.89111,1.89065,1.89097,1322100005.0
2005-02-14 19:20:00,1.89089,1.89093,1.89011,1.89011,1500550001.0
2005-02-14 19:25:00,1.89009,1.89079,1.89006,1.89079,1706000003.0
2005-02-14 19:30:00,1.89077,1.89093,1.89012,1.89045,1584119997.0
2005-02-14 19:35:00,1.89043,1.8906,1.89012,1.89014,1472699992.0
2005-02-14 19:40:00,1.89015,1.89073,1.88996,1.89019,1502299999.0
2005-02-14 19:45:00,1.89011,1.89056,1.88995,1.8904,1074000002.0
2005-02-14 19:50:00,1.89038,1.89062,1.88997,1.89018,1044600002.0
2005-02-14 19:55:00,1.89008,1.89033,1.88983,1.89018,1339200005.0
2005-02-14 20:00:00,1.89017,1.89025,1.88985,1.88985,875399997.0
2005-02-14 20:05:00,1.88992,1.89004,1.88955,1.88962,1126999996.0
2005-02-14 20:10:00,1.88977,1.89002,1.88968,1.8899,846000002.0
2005-02-14 20:15:00,1.8899,1.89004,1.88969,1.89001,791199999.0
2005-02-14 20:20:00,1.8899,1.89014,1.88985,1.89009,1079899992.0
2005-02-14 20:25:00,1.89008,1.89011,1.88976,1.8898,1687300001.0
2005-02-14 20:30:00,1.88983,1.89001,1.88658,1.88988,2456299991.0
2005-02-14 20:35:00,1.8899,1.89012,1.88984,1.88993,886199997.0
2005-02-14 20:40:00,1.89,1.89034,1.88968,1.89026,1082299998.0
2005-02-14 20:45:00,1.89024,1.89024,1.88915,1.88925,798599998.0
2005-02-14 20:50:00,1.88939,1.88939,1.88898,1.88907,1968350003.0
2005-02-14 20:55:00,1.8891,1.88936,1.88906,1.88917,2074799998.0
2005-02-14 21:00:00,1.88914,1.88937,1.88882,1.88921,1446150001.0
2005-02-14 21:05:00,1.88912,1.88926,1.88835,1.88835,724146994.0
2005-02-14 21:10:00,1.88847,1.88859,1.8881,1.8884,924599996.0
2005-02-14 21:15:00,1.88845,1.88855,1.88815,1.88842,646700000.0
2005-02-14 21:20:00,1.88844,1.88873,1.88815,1.8884,904146999.0
2005-02-14 21:25:00,1.88837,1.88863,1.88811,1.88835,578169998.0
2005-02-14 21:30:00,1.88845,1.88859,1.88819,1.88835,792400000.0
2005-02-14 21:35:00,1.88839,1.88896,1.8882,1.88887,475300001.0
2005-02-14 21:40:00,1.88885,1.8893,1.88865,1.88911,561199997.0
2005-02-14 21:45:00,1.88907,1.88907,1.88836,1.8884,562800002.0
2005-02-14 21:50:00,1.88853,1.88857,1.88835,1.88835,599199995.0
2005-02-14 21:55:00,1.88837,1.88874,1.88822,1.88855,944400005.0
2005-02-14 22:00:00,1.88876,1.88876,1.88821,1.88822,848949999.0
2005-02-14 22:05:00,1.88827,1.88853,1.88731,1.88771,369000001.0
2005-02-14 22:10:00,1.88744,1.88772,1.88732,1.8876,453699998.0
2005-02-14 22:15:00,1.8874,1.88756,1.88701,1.88737,810999999.0
2005-02-14 22:20:00,1.8874,1.88745,1.88696,1.88733,559199997.0
2005-02-14 22:25:00,1.88736,1.88757,1.88694,1.88732,597000002.0
2005-02-14 22:30:00,1.88738,1.88781,1.88735,1.88752,631250000.0
2005-02-14 22:35:00,1.8877,1.88807,1.88765,1.88785,400700000.0
2005-02-14 22:40:00,1.88791,1.88797,1.88772,1.88784,525299994.0
2005-02-14 22:45:00,1.88786,1.88804,1.88785,1.88801,299100002.0
2005-02-14 22:50:00,1.88802,1.88806,1.88769,1.88785,265600000.0
2005-02-14 22:55:00,1.88787,1.88807,1.88783,1.88787,225299999.0
2005-02-14 23:00:00,1.88768,1.88812,1.88768,1.88805,394600001.0
2005-02-14 23:05:00,1.88797,1.88825,1.88796,1.8882,114400000.0
2005-02-14 23:10:00,1.88818,1.88831,1.88789,1.88808,324299998.0
2005-02-14 23:15:00,1.888,1.888,1.88762,1.88776,262700001.0
2005-02-14 23:20:00,1.88792,1.88855,1.88783,1.88812,305000000.0
2005-02-14 23:25:00,1.88833,1.88833,1.88793,1.88821,267199998.0
2005-02-14 23:30:00,1.88825,1.88865,1.88816,1.88816,210000000.0
2005-02-14 23:35:00,1.88811,1.8884,1.88808,1.88835,270200001.0
2005-02-14 23:40:00,1.88828,1.88854,1.88793,1.88793,216900001.0
2005-02-14 23:45:00,1.88799,1.88821,1.88793,1.88808,233899998.0
2005-02-14 23:50:00,1.88816,1.88816,1.88716,1.88758,217100002.0
2005-02-14 23:55:00,1.88762,1.88781,1.88752,1.88752,244349998.0
2005-02-15 00:00:00,1.88742,1.88784,1.88725,1.88777,262900001.0
2005-02-15 00:05:00,1.88761,1.88775,1.88735,1.88745,303400003.0
2005-02-15 00:10:00,1.88743,1.88794,1.88729,1.88765,319100003.0
2005-02-15 00:15:00,1.88777,1.88779,1.88749,1.88751,137500000.0
2005-02-15 00:20:00,1.88767,1.88801,1.88741,1.88785,255200000.0
2005-02-15 00:25:00,1.88772,1.888,1.88728,1.88788,366299999.0
2005-02-15 00:30:00,1.88809,1.88809,1.88714,1.88756,123300000.0
2005-02-15 00:35:00,1.88772,1.8879,1.88765,1.88775,234400001.0
2005-02-15 00:40:00,1.88772,1.88781,1.88723,1.88781,328500000.0
2005-02-15 00:45:00,1.88783,1.8879,1.88742,1.88758,372500003.0
2005-02-15 00:50:00,1.88734,1.88734,1.88705,1.88715,205500002.0
2005-02-15 00:55:00,1.8871,1.88715,1.88675,1.88687,300800002.0
2005-02-15 01:00:00,1.88685,1.88688,1.88663,1.88683,250600002.0
2005-02-15 01:05:00,1.88677,1.88709,1.8867,1.88706,295500002.0
2005-02-15 01:10:00,1.8871,1.88716,1.8868,1.88716,190900001.0
2005-02-15 01:15:00,1.8869,1.88731,1.88682,1.88727,269100000.0
2005-02-15 01:20:00,1.88725,1.88733,1.88657,1.88657,240000004.0
2005-02-15 01:25:00,1.88652,1.88697,1.88645,1.8869,286300001.0
2005-02-15 01:30:00,1.88707,1.88707,1.88642,1.88649,319169995.0
2005-02-15 01:35:00,1.8865,1.8866,1.88427,1.88617,330499999.0
2005-02-15 01:40:00,1.88667,1.88724,1.88662,1.887,393500001.0
2005-02-15 01:45:00,1.88707,1.88735,1.88694,1.887,202400000.0
2005-02-15 01:50:00,1.88697,1.88716,1.88692,1.88707,274899997.0
2005-02-15 01:55:00,1.88723,1.88753,1.88648,1.88649,343900001.0
2005-02-15 02:00:00,1.88648,1.88698,1.88648,1.88665,273999999.0
2005-02-15 02:05:00,1.88662,1.8868,1.88662,1.88668,185199998.0
2005-02-15 02:10:00,1.8869,1.88719,1.88665,1.88683,309999999.0
2005-02-15 02:15:00,1.88685,1.88713,1.88668,1.8869,287199996.0
2005-02-15 02:20:00,1.88692,1.88698,1.88667,1.88686,306400005.0
2005-02-15 02:25:00,1.88682,1.88771,1.88673,1.8874,303999997.0
2005-02-15 02:30:00,1.88765,1.88765,1.88661,1.88661,304599998.0
2005-02-15 02:35:00,1.88673,1.88689,1.88656,1.88689,315799998.0
2005-02-15 02:40:00,1.88669,1.88669,1.88634,1.88637,330899999.0
2005-02-15 02:45:00,1.88626,1.88642,1.88608,1.88622,321899999.0
2005-02-15 02:50:00,1.88623,1.88662,1.88623,1.8864,283599999.0
2005-02-15 02:55:00,1.88637,1.88666,1.88618,1.88618,344000001.0
2005-02-15 03:00:00,1.8862,1.88622,1.88576,1.88576,252169999.0
2005-02-15 03:05:00,1.8857,1.88603,1.8857,1.88597,232499999.0
2005-02-15 03:10:00,1.88592,1.88623,1.8858,1.88615,261199997.0
2005-02-15 03:15:00,1.88636,1.88636,1.88615,1.88633,231899998.0
2005-02-15 03:20:00,1.88634,1.88634,1.88602,1.88612,108000000.0
2005-02-15 03:25:00,1.88623,1.88623,1.88604,1.88604,118400002.0
2005-02-15 03:30:00,1.88611,1.88617,1.88603,1.88609,209299997.0
2005-02-15 03:35:00,1.88626,1.88641,1.886,1.8861,253300002.0
2005-02-15 03:40:00,1.88617,1.88628,1.88605,1.88612,358599998.0
2005-02-15 03:45:00,1.886,1.88612,1.88588,1.88604,265899999.0
2005-02-15 03:50:00,1.88596,1.88623,1.8859,1.886,307199996.0
2005-02-15 03:55:00,1.88602,1.88612,1.88576,1.88593,247199997.0
2005-02-15 04:00:00,1.88594,1.88594,1.88568,1.88573,241499999.0
2005-02-15 04:05:00,1.8858,1.88613,1.88575,1.88609,293700003.0
2005-02-15 04:10:00,1.8861,1.88628,1.88602,1.88605,382199995.0
2005-02-15 04:15:00,1.88627,1.8867,1.88602,1.88637,397499999.0
2005-02-15 04:20:00,1.88643,1.88656,1.88632,1.88632,237399998.0
2005-02-15 04:25:00,1.88635,1.88687,1.88608,1.88642,485000002.0
2005-02-15 04:30:00,1.88645,1.88658,1.88631,1.8864,218600001.0
2005-02-15 04:35:00,1.88635,1.88661,1.88615,1.88615,301000000.0
2005-02-15 04:40:00,1.88602,1.88618,1.88594,1.88595,294050004.0
2005-02-15 04:45:00,1.886,1.88627,1.88595,1.88622,207299999.0
2005-02-15 04:50:00,1.88625,1.88655,1.88615,1.8863,226800002.0
2005-02-15 04:55:00,1.88635,1.88636,1.88611,1.88621,159899999.0
2005-02-15 05:00:00,1.88628,1.88628,1.88424,1.88607,261000001.0
2005-02-15 05:05:00,1.88617,1.88619,1.8857,1.8857,243599999.0
2005-02-15 05:10:00,1.88575,1.88581,1.88569,1.88572,286500001.0
2005-02-15 05:15:00,1.88565,1.88579,1.88543,1.88571,304999999.0
2005-02-15 05:20:00,1.88567,1.8858,1.88556,1.88556,247100001.0
2005-02-15 05:25:00,1.88559,1.88567,1.88545,1.88557,283499998.0
2005-02-15 05:30:00,1.88567,1.88567,1.88509,1.88529,322199999.0
2005-02-15 05:35:00,1.88528,1.88542,1.88518,1.88522,313399995.0
2005-02-15 05:40:00,1.88526,1.88526,1.88458,1.88507,354999997.0
2005-02-15 05:45:00,1.8851,1.8854,1.88503,1.8854,251399998.0
2005-02-15 05:50:00,1.8856,1.88578,1.88495,1.88499,289100004.0
2005-02-15 05:55:00,1.88497,1.88554,1.88497,1.88542,280099998.0
2005-02-15 06:00:00,1.88541,1.88549,1.88529,1.8854,231700000.0
2005-02-15 06:05:00,1.88541,1.88555,1.8854,1.88543,248800000.0
2005-02-15 06:10:00,1.88539,1.88582,1.8853,1.88576,327600003.0
2005-02-15 06:15:00,1.88582,1.88602,1.88558,1.88602,264499998.0
2005-02-15 06:20:00,1.88595,1.88597,1.88573,1.88575,381200002.0
2005-02-15 06:25:00,1.88573,1.88577,1.88513,1.88513,204399999.0
2005-02-15 06:30:00,1.88496,1.88573,1.88496,1.88554,340799996.0
2005-02-15 06:35:00,1.88552,1.88582,1.88549,1.8855,266600000.0
2005-02-15 06:40:00,1.88564,1.88564,1.88495,1.88511,249099999.0
2005-02-15 06:45:00,1.88512,1.88532,1.88496,1.88519,241099998.0
2005-02-15 06:50:00,1.88525,1.88544,1.88497,1.88504,289000000.0
2005-02-15 06:55:00,1.88508,1.88508,1.8849,1.8849,87900000.0
2005-02-15 07:00:00,1.88505,1.88505,1.88473,1.88474,170700000.0
2005-02-15 07:05:00,1.8847,1.88489,1.88465,1.8848,299400000.0
2005-02-15 07:10:00,1.88478,1.88543,1.88466,1.88533,224299999.0
2005-02-15 07:15:00,1.88542,1.88579,1.88523,1.88547,245699999.0
2005-02-15 07:20:00,1.88548,1.88585,1.88544,1.8857,360300004.0
2005-02-15 07:25:00,1.88572,1.88598,1.88568,1.8859,449669995.0
2005-02-15 07:30:00,1.88585,1.88585,1.88575,1.8858,303900000.0
2005-02-15 07:35:00,1.88584,1.88596,1.88566,1.8859,204299999.0
2005-02-15 07:40:00,1.88588,1.8867,1.88586,1.8867,290700002.0
2005-02-15 07:45:00,1.88669,1.88669,1.88618,1.88656,238400000.0
2005-02-15 07:50:00,1.8865,1.88661,1.88635,1.88642,134100000.0
2005-02-15 07:55:00,1.88652,1.88689,1.88647,1.88653,225400000.0
2005-02-15 08:00:00,1.88657,1.88712,1.88629,1.88629,297599997.0
2005-02-15 08:05:00,1.8863,1.8865,1.88598,1.88618,277500000.0
2005-02-15 08:10:00,1.8861,1.88627,1.88604,1.88612,390600001.0
2005-02-15 08:15:00,1.88619,1.88655,1.88612,1.88641,331299999.0
2005-02-15 08:20:00,1.88638,1.88719,1.88636,1.88717,367500002.0
2005-02-15 08:25:00,1.8872,1.88817,1.88707,1.88792,344899998.0
2005-02-15 08:30:00,1.8877,1.88801,1.8875,1.88798,379599998.0
2005-02-15 08:35:00,1.888,1.88851,1.88784,1.8884,202399998.0
2005-02-15 08:40:00,1.88853,1.88853,1.88456,1.88786,431999996.0
2005-02-15 08:45:00,1.88813,1.88827,1.88785,1.88823,261200002.0
2005-02-15 08:50:00,1.88826,1.88864,1.88804,1.88853,381596995.0
2005-02-15 08:55:00,1.88876,1.88918,1.88488,1.88892,342999999.0
2005-02-15 09:00:00,1.88915,1.88915,1.88753,1.88777,446599998.0
2005-02-15 09:05:00,1.88784,1.88833,1.88779,1.88813,374899996.0
2005-02-15 09:10:00,1.8879,1.88817,1.88665,1.88739,229200002.0
2005-02-15 09:15:00,1.88745,1.88747,1.88696,1.88741,235000002.0
2005-02-15 09:20:00,1.88735,1.88757,1.88701,1.88755,358899998.0
2005-02-15 09:25:00,1.88758,1.88772,1.88715,1.88742,336700002.0
2005-02-15 09:30:00,1.8874,1.88766,1.88669,1.88766,246600000.0
2005-02-15 09:35:00,1.88775,1.88795,1.88694,1.88743,326300000.0
2005-02-15 09:40:00,1.88743,1.88761,1.88735,1.88744,428400002.0
2005-02-15 09:45:00,1.8874,1.88764,1.88713,1.88713,295700001.0
2005-02-15 09:50:00,1.8872,1.88732,1.88668,1.88673,190500000.0
2005-02-15 09:55:00,1.88676,1.88716,1.88656,1.88716,255799999.0
2005-02-15 10:00:00,1.88717,1.88728,1.88647,1.88656,404100006.0
2005-02-15 10:05:00,1.88665,1.88729,1.88622,1.88722,295599998.0
2005-02-15 10:10:00,1.88725,1.88757,1.88674,1.88728,286900000.0
2005-02-15 10:15:00,1.88722,1.88738,1.88674,1.88737,287000003.0
2005-02-15 10:20:00,1.88736,1.88738,1.88687,1.88693,434400002.0
2005-02-15 10:25:00,1.88684,1.88707,1.88649,1.88698,290400003.0
2005-02-15 10:30:00,1.88696,1.88712,1.8863,1.88632,411100000.0
2005-02-15 10:35:00,1.8863,1.88648,1.88598,1.88626,342899999.0
2005-02-15 10:40:00,1.88653,1.88665,1.88626,1.88634,348300001.0
2005-02-15 10:45:00,1.88655,1.88671,1.88625,1.88663,367200002.0
2005-02-15 10:50:00,1.88669,1.88776,1.88669,1.88755,398699998.0
2005-02-15 10:55:00,1.8876,1.88913,1.88748,1.88836,399899999.0
2005-02-15 11:00:00,1.88852,1.88888,1.88828,1.88831,192400000.0
2005-02-15 11:05:00,1.88853,1.8887,1.88797,1.8884,375799999.0
2005-02-15 11:10:00,1.88857,1.8889,1.8882,1.8889,366199999.0
2005-02-15 11:15:00,1.88883,1.88904,1.88763,1.88763,321900003.0
2005-02-15 11:20:00,1.88771,1.88788,1.88739,1.88739,316699996.0
2005-02-15 11:25:00,1.88745,1.88768,1.88675,1.88702,350099998.0
2005-02-15 11:30:00,1.88737,1.88891,1.88496,1.88549,468000000.0
2005-02-15 11:35:00,1.88548,1.88566,1.88447,1.88476,377349996.0
2005-02-15 11:40:00,1.88492,1.88575,1.88468,1.88558,449700001.0
2005-02-15 11:45:00,1.88572,1.88711,1.88541,1.88706,426700000.0
2005-02-15 11:50:00,1.8871,1.88836,1.88694,1.88778,372299994.0
2005-02-15 11:55:00,1.88798,1.8884,1.88739,1.88758,393200003.0
2005-02-15 12:00:00,1.88766,1.8885,1.8873,1.8873,334000001.0
2005-02-15 12:05:00,1.88722,1.88722,1.8866,1.8866,263400000.0
2005-02-15 12:10:00,1.88652,1.88663,1.88625,1.88642,368800002.0
2005-02-15 12:15:00,1.88645,1.88662,1.88627,1.88638,381400000.0
2005-02-15 12:20:00,1.88653,1.88703,1.88646,1.88674,285299999.0
2005-02-15 12:25:00,1.88681,1.88753,1.88677,1.88736,318699997.0
2005-02-15 12:30:00,1.88725,1.88728,1.88656,1.8866,406400003.0
2005-02-15 12:35:00,1.88658,1.88736,1.88651,1.88717,343200002.0
2005-02-15 12:40:00,1.88733,1.88747,1.88717,1.8872,400000001.0
2005-02-15 12:45:00,1.88728,1.88748,1.88706,1.88707,283670001.0
2005-02-15 12:50:00,1.88706,1.88711,1.88673,1.88688,302150000.0
2005-02-15 12:55:00,1.88692,1.88714,1.88654,1.88659,311700000.0
2005-02-15 13:00:00,1.88666,1.8867,1.88629,1.8864,276500001.0
2005-02-15 13:05:00,1.88632,1.88646,1.88594,1.88631,391850004.0
2005-02-15 13:10:00,1.88632,1.88679,1.88625,1.8866,304999997.0
2005-02-15 13:15:00,1.88658,1.88717,1.88646,1.88716,422700002.0
2005-02-15 13:20:00,1.88727,1.8873,1.88675,1.88684,246400001.0
2005-02-15 13:25:00,1.88697,1.88699,1.88605,1.88612,479500003.0
2005-02-15 13:30:00,1.88612,1.88627,1.88502,1.88502,243550001.0
2005-02-15 13:35:00,1.88503,1.8855,1.88485,1.88507,405300002.0
2005-02-15 13:40:00,1.88521,1.88553,1.88513,1.88536,360550001.0
2005-02-15 13:45:00,1.88532,1.8854,1.8849,1.88492,415699995.0
2005-02-15 13:50:00,1.88506,1.88548,1.88499,1.8854,324400000.0
2005-02-15 13:55:00,1.88547,1.88607,1.8853,1.8859,370300001.0
2005-02-15 14:00:00,1.88582,1.88657,1.88575,1.88639,403899999.0
2005-02-15 14:05:00,1.88629,1.88632,1.88612,1.88614,201400000.0
2005-02-15 14:10:00,1.88608,1.88616,1.88556,1.88577,313950000.0
2005-02-15 14:15:00,1.88596,1.88608,1.88569,1.88569,224900001.0
2005-02-15 14:20:00,1.88563,1.88597,1.88563,1.88569,276999999.0
2005-02-15 14:25:00,1.88571,1.88602,1.88563,1.886,263500000.0
2005-02-15 14:30:00,1.88607,1.88642,1.88575,1.88642,191549999.0
2005-02-15 14:35:00,1.8867,1.88708,1.88662,1.88672,314700001.0
2005-02-15 14:40:00,1.88672,1.88749,1.88672,1.88749,289349999.0
2005-02-15 14:45:00,1.88748,1.88815,1.88734,1.8874,302799997.0
2005-02-15 14:50:00,1.88763,1.88767,1.8872,1.8874,413399994.0
2005-02-15 14:55:00,1.88742,1.88761,1.88692,1.88693,375700000.0
2005-02-15 15:00:00,1.88704,1.88794,1.88672,1.8879,376900001.0
2005-02-15 15:05:00,1.88782,1.889,1.88782,1.88885,374500001.0
2005-02-15 15:10:00,1.88877,1.89064,1.88871,1.8903,369800001.0
2005-02-15 15:15:00,1.89034,1.8904,1.88988,1.8902,384999998.0
2005-02-15 15:20:00,1.89032,1.89332,1.89027,1.89282,308800002.0
2005-02-15 15:25:00,1.89295,1.89305,1.89154,1.89165,411499997.0
2005-02-15 15:30:00,1.8915,1.89581,1.89147,1.89493,373500003.0
2005-02-15 15:35:00,1.89482,1.89488,1.89383,1.89383,298900002.0
2005-02-15 15:40:00,1.89413,1.8946,1.89362,1.89362,356400001.0
2005-02-15 15:45:00,1.89384,1.89384,1.89283,1.89339,308200001.0
2005-02-15 15:50:00,1.89361,1.89367,1.89336,1.8936,280699999.0
2005-02-15 15:55:00,1.89368,1.89379,1.89267,1.89309,354799997.0
2005-02-15 16:00:00,1.89327,1.89334,1.8918,1.89233,269299999.0
2005-02-15 16:05:00,1.8923,1.8923,1.88958,1.88969,467699999.0
2005-02-15 16:10:00,1.88957,1.88979,1.88796,1.88832,335900000.0
2005-02-15 16:15:00,1.88836,1.88935,1.88776,1.88782,354199997.0
2005-02-15 16:20:00,1.88795,1.88889,1.88764,1.88777,309100001.0
2005-02-15 16:25:00,1.88753,1.88753,1.88566,1.8859,276800001.0
2005-02-15 16:30:00,1.88615,1.88733,1.8861,1.88733,433499999.0
2005-02-15 16:35:00,1.8873,1.88737,1.88602,1.88645,375399995.0
2005-02-15 16:40:00,1.8866,1.88717,1.88597,1.88597,371800002.0
2005-02-15 16:45:00,1.8859,1.88629,1.88542,1.88572,446300001.0
2005-02-15 16:50:00,1.8862,1.88635,1.88512,1.88588,319100000.0
2005-02-15 16:55:00,1.88613,1.8868,1.88601,1.88627,394400000.0
2005-02-15 17:00:00,1.8861,1.88647,1.88542,1.88634,403899998.0
2005-02-15 17:05:00,1.8867,1.88697,1.88606,1.88656,369599996.0
2005-02-15 17:10:00,1.88637,1.88639,1.88353,1.88364,223100002.0
2005-02-15 17:15:00,1.88361,1.88413,1.88325,1.88325,190999999.0
2005-02-15 17:20:00,1.88326,1.88391,1.88312,1.88342,322950003.0
2005-02-15 17:25:00,1.88343,1.88493,1.88332,1.88493,285599999.0
2005-02-15 17:30:00,1.88499,1.88543,1.88474,1.88496,448399996.0
2005-02-15 17:35:00,1.88487,1.88591,1.88436,1.88583,363799998.0
2005-02-15 17:40:00,1.8863,1.88668,1.88575,1.886,358799996.0
2005-02-15 17:45:00,1.88587,1.88676,1.88551,1.88647,242600001.0
2005-02-15 17:50:00,1.88628,1.88747,1.88627,1.88664,207500002.0
2005-02-15 17:55:00,1.8867,1.887,1.88636,1.88682,385899999.0
2005-02-15 18:00:00,1.88673,1.88717,1.88661,1.88693,4137619999.0
2005-02-15 18:05:00,1.88707,1.88831,1.88686,1.88831,5025849997.0
2005-02-15 18:10:00,1.88844,1.88852,1.88789,1.88798,3651199994.0
2005-02-15 18:15:00,1.8881,1.8886,1.88758,1.8877,3361200004.0
2005-02-15 18:20:00,1.88776,1.88927,1.88745,1.88845,3285349991.0
2005-02-15 18:25:00,1.88842,1.88907,1.88819,1.88866,3257100005.0
2005-02-15 18:30:00,1.88867,1.88875,1.88804,1.8882,2801899994.0
2005-02-15 18:35:00,1.88809,1.88889,1.88809,1.88865,1080100000.0
2005-02-15 18:40:00,1.88864,1.89019,1.88861,1.88993,1398399999.0
2005-02-15 18:45:00,1.88989,1.88989,1.88856,1.88892,982199994.0
2005-02-15 18:50:00,1.88892,1.88937,1.8886,1.88867,1989099991.0
2005-02-15 18:55:00,1.8889,1.88902,1.8884,1.8887,2478019989.0
2005-02-15 19:00:00,1.8891,1.88924,1.88883,1.88924,1669870000.0
2005-02-15 19:05:00,1.88925,1.88934,1.88886,1.8891,1831750002.0
2005-02-15 19:10:00,1.88911,1.88927,1.8889,1.88902,1270599994.0
2005-02-15 19:15:00,1.88908,1.88933,1.88888,1.88933,1467799988.0
2005-02-15 19:20:00,1.8893,1.8895,1.88918,1.88937,1511699998.0
2005-02-15 19:25:00,1.88942,1.88942,1.88897,1.88927,1627170001.0
2005-02-15 19:30:00,1.88941,1.89014,1.88935,1.88998,1751300004.0
2005-02-15 19:35:00,1.89002,1.89141,1.89,1.89114,1256800000.0
2005-02-15 19:40:00,1.89144,1.89217,1.89068,1.8914,1377499999.0
2005-02-15 19:45:00,1.89172,1.89429,1.8915,1.89386,1052669995.0
2005-02-15 19:50:00,1.89391,1.89391,1.89319,1.89321,988350004.0
2005-02-15 19:55:00,1.89328,1.89441,1.89304,1.89423,1248600001.0
2005-02-15 20:00:00,1.89425,1.89425,1.89237,1.89237,781399996.0
2005-02-15 20:05:00,1.89238,1.89327,1.89238,1.8931,894900001.0
2005-02-15 20:10:00,1.89319,1.89409,1.89295,1.89353,929050001.0
2005-02-15 20:15:00,1.89404,1.89424,1.89272,1.89352,977349999.0
2005-02-15 20:20:00,1.89362,1.89408,1.89333,1.89407,1069800003.0
2005-02-15 20:25:00,1.89419,1.89428,1.89351,1.89371,1868199995.0
2005-02-15 20:30:00,1.89372,1.89434,1.89351,1.89395,2338100006.0
2005-02-15 20:35:00,1.89394,1.8942,1.89372,1.89392,1009870005.0
2005-02-15 20:40:00,1.89414,1.89429,1.89381,1.8941,1262149995.0
2005-02-15 20:45:00,1.89409,1.89423,1.89279,1.89279,962099999.0
2005-02-15 20:50:00,1.8928,1.89312,1.89212,1.89228,1905500004.0
2005-02-15 20:55:00,1.8923,1.89264,1.89228,1.89244,2205300005.0
2005-02-15 21:00:00,1.89247,1.89253,1.892,1.89237,1188000007.0
2005-02-15 21:05:00,1.89257,1.89282,1.89234,1.89255,599099999.0
2005-02-15 21:10:00,1.89256,1.89296,1.89238,1.89291,869549997.0
2005-02-15 21:15:00,1.89302,1.89365,1.89281,1.8932,646200002.0
2005-02-15 21:20:00,1.89319,1.89346,1.893,1.89304,856700003.0
2005-02-15 21:25:00,1.89331,1.89346,1.89311,1.89342,575499997.0
2005-02-15 21:30:00,1.89343,1.89411,1.89335,1.89335,922199996.0
2005-02-15 21:35:00,1.89347,1.89443,1.89347,1.89428,538450005.0
2005-02-15 21:40:00,1.89447,1.8947,1.8942,1.89433,528300005.0
2005-02-15 21:45:00,1.89432,1.89455,1.89427,1.8944,618400002.0
2005-02-15 21:50:00,1.89443,1.89587,1.89443,1.89537,403800005.0
2005-02-15 21:55:00,1.89547,1.89561,1.89479,1.89487,861600000.0
2005-02-15 22:00:00,1.89469,1.89473,1.89321,1.89428,817669997.0
2005-02-15 22:05:00,1.89437,1.8946,1.89423,1.89447,364299997.0
2005-02-15 22:10:00,1.89446,1.89465,1.89437,1.89442,389100000.0
2005-02-15 22:15:00,1.89451,1.89545,1.89441,1.89535,908599992.0
2005-02-15 22:20:00,1.89605,1.89678,1.89525,1.89646,559800000.0
2005-02-15 22:25:00,1.8965,1.89702,1.89645,1.89647,627100008.0
2005-02-15 22:30:00,1.89644,1.89678,1.89627,1.89667,662599997.0
2005-02-15 22:35:00,1.89678,1.89699,1.89662,1.8967,245100002.0
2005-02-15 22:40:00,1.89674,1.89706,1.89632,1.89642,486000002.0
2005-02-15 22:45:00,1.8965,1.89653,1.89632,1.89646,450300000.0
2005-02-15 22:50:00,1.89643,1.89655,1.89408,1.89577,268599999.0
2005-02-15 22:55:00,1.89635,1.8964,1.89546,1.89626,338999997.0
2005-02-15 23:00:00,1.89615,1.89706,1.89612,1.89674,339300000.0
2005-02-15 23:05:00,1.89673,1.89679,1.89658,1.89669,278999998.0
2005-02-15 23:10:00,1.89669,1.89669,1.89428,1.89646,387199998.0
2005-02-15 23:15:00,1.89645,1.89672,1.89637,1.89648,360049999.0
2005-02-15 23:20:00,1.8966,1.89663,1.89394,1.89662,281900000.0
2005-02-15 23:25:00,1.8966,1.8968,1.89649,1.89649,187599999.0
2005-02-15 23:30:00,1.89648,1.89709,1.89648,1.89706,260699997.0
2005-02-15 23:35:00,1.89678,1.89722,1.89678,1.89694,304599999.0
2005-02-15 23:40:00,1.89702,1.89708,1.89673,1.89688,259600000.0
2005-02-15 23:45:00,1.89693,1.89733,1.89669,1.89669,337700000.0
2005-02-15 23:50:00,1.89675,1.89701,1.89656,1.89686,160300001.0
2005-02-15 23:55:00,1.89684,1.89685,1.89668,1.89675,95900000.0
2005-02-16 00:00:00,1.89672,1.89695,1.89633,1.8965,224700002.0
2005-02-16 00:05:00,1.89643,1.89651,1.89596,1.89613,311999998.0
2005-02-16 00:10:00,1.8963,1.89639,1.8957,1.89586,255499999.0
2005-02-16 00:15:00,1.89565,1.89617,1.89565,1.8959,333400001.0
2005-02-16 00:20:00,1.89623,1.89623,1.89355,1.89355,241800000.0
2005-02-16 00:25:00,1.89557,1.89584,1.89317,1.89533,272950000.0
2005-02-16 00:30:00,1.89533,1.89544,1.89505,1.89505,173000000.0
2005-02-16 00:35:00,1.89502,1.89511,1.89449,1.8945,207800000.0
2005-02-16 00:40:00,1.89443,1.89471,1.89442,1.89461,370999998.0
2005-02-16 00:45:00,1.89463,1.89471,1.8944,1.89443,243299999.0
2005-02-16 00:50:00,1.89408,1.89461,1.89304,1.8945,355600002.0
2005-02-16 00:55:00,1.89473,1.89557,1.89464,1.895,416900000.0
2005-02-16 01:00:00,1.89511,1.89533,1.895,1.89511,177699998.0
2005-02-16 01:05:00,1.89517,1.89531,1.89506,1.89531,350300003.0
2005-02-16 01:10:00,1.89513,1.89536,1.89512,1.89535,200700004.0
2005-02-16 01:15:00,1.8953,1.89553,1.89513,1.89535,213100002.0
2005-02-16 01:20:00,1.89542,1.89549,1.89506,1.89538,191100000.0
2005-02-16 01:25:00,1.89522,1.89538,1.8951,1.89514,218299998.0
2005-02-16 01:30:00,1.89521,1.89546,1.89517,1.89526,239999998.0
2005-02-16 01:35:00,1.89528,1.89546,1.89503,1.89545,182400000.0
2005-02-16 01:40:00,1.89545,1.89575,1.89538,1.89557,266300002.0
2005-02-16 01:45:00,1.89568,1.89568,1.89535,1.8954,189300001.0
2005-02-16 01:50:00,1.89533,1.89533,1.89479,1.895,301399999.0
2005-02-16 01:55:00,1.89509,1.89518,1.89464,1.89469,238100002.0
2005-02-16 02:00:00,1.89475,1.89478,1.89409,1.89409,207399999.0
2005-02-16 02:05:00,1.89427,1.89427,1.89317,1.89318,175700001.0
2005-02-16 02:10:00,1.89339,1.89339,1.89287,1.89333,301750000.0
2005-02-16 02:15:00,1.89328,1.8935,1.89313,1.89346,302700002.0
2005-02-16 02:20:00,1.89343,1.89359,1.89332,1.89341,225450002.0
2005-02-16 02:25:00,1.8937,1.89399,1.89337,1.89369,358000005.0
2005-02-16 02:30:00,1.89365,1.89393,1.8934,1.89358,333400002.0
2005-02-16 02:35:00,1.89354,1.89376,1.89342,1.89376,281600000.0
2005-02-16 02:40:00,1.89378,1.89405,1.89375,1.89395,392600002.0
2005-02-16 02:45:00,1.89385,1.89385,1.89312,1.8932,250799999.0
2005-02-16 02:50:00,1.89325,1.89358,1.89313,1.89355,345799995.0
2005-02-16 02:55:00,1.8936,1.89381,1.8933,1.8933,361599999.0
2005-02-16 03:00:00,1.89319,1.8932,1.89273,1.89301,299800001.0
2005-02-16 03:05:00,1.8929,1.89296,1.89269,1.89293,260199996.0
2005-02-16 03:10:00,1.89295,1.89348,1.89288,1.89348,251099998.0
2005-02-16 03:15:00,1.89357,1.89358,1.89335,1.8935,221400000.0
2005-02-16 03:20:00,1.89355,1.89372,1.89345,1.89367,199500003.0
2005-02-16 03:25:00,1.89365,1.89372,1.89336,1.89358,250200004.0
2005-02-16 03:30:00,1.89346,1.89357,1.89321,1.89347,278199999.0
2005-02-16 03:35:00,1.89352,1.89368,1.89347,1.8936,322800002.0
2005-02-16 03:40:00,1.89383,1.89383,1.89342,1.8935,211599999.0
2005-02-16 03:45:00,1.89348,1.89349,1.89306,1.89317,243449999.0
2005-02-16 03:50:00,1.89312,1.89319,1.89217,1.89266,311400001.0
2005-02-16 03:55:00,1.89251,1.8929,1.89244,1.8928,347400000.0
2005-02-16 04:00:00,1.89263,1.8928,1.89252,1.8927,268369999.0
2005-02-16 04:05:00,1.8927,1.89295,1.89265,1.8928,379169996.0
2005-02-16 04:10:00,1.89287,1.89287,1.89247,1.8925,312746995.0
2005-02-16 04:15:00,1.89264,1.89307,1.89255,1.89288,378700001.0
2005-02-16 04:20:00,1.89289,1.89314,1.89289,1.89303,281199998.0
2005-02-16 04:25:00,1.89293,1.89317,1.89254,1.89315,313700000.0
2005-02-16 04:30:00,1.89309,1.89326,1.89293,1.89314,210799997.0
2005-02-16 04:35:00,1.89315,1.89347,1.89307,1.89334,321199999.0
2005-02-16 04:40:00,1.89332,1.89362,1.89325,1.89328,246800001.0
2005-02-16 04:45:00,1.89336,1.89336,1.89312,1.8933,136000002.0
2005-02-16 04:50:00,1.89335,1.89345,1.89323,1.89336,200800000.0
2005-02-16 04:55:00,1.89343,1.89396,1.89328,1.89357,156200000.0
2005-02-16 05:00:00,1.89387,1.89426,1.89369,1.89413,349800002.0
2005-02-16 05:05:00,1.89408,1.89428,1.89375,1.8941,164400000.0
2005-02-16 05:10:00,1.89404,1.89406,1.89367,1.8938,317399996.0
2005-02-16 05:15:00,1.89385,1.89385,1.89351,1.89373,283200001.0
2005-02-16 05:20:00,1.89366,1.89374,1.89357,1.89357,262099999.0
2005-02-16 05:25:00,1.89352,1.89364,1.8934,1.89346,222699998.0
2005-02-16 05:30:00,1.89357,1.89389,1.89343,1.89378,437099994.0
2005-02-16 05:35:00,1.89377,1.89435,1.89365,1.89365,297899999.0
2005-02-16 05:40:00,1.89365,1.89384,1.8935,1.89358,352599999.0
2005-02-16 05:45:00,1.89364,1.89397,1.8936,1.89385,192099999.0
2005-02-16 05:50:00,1.89397,1.89397,1.8937,1.89385,197799999.0
2005-02-16 05:55:00,1.8938,1.89385,1.89357,1.89368,226200000.0
2005-02-16 06:00:00,1.89372,1.89372,1.8934,1.89353,181700000.0
2005-02-16 06:05:00,1.89351,1.89384,1.89348,1.8936,193699999.0
2005-02-16 06:10:00,1.89364,1.89437,1.89364,1.89424,316199998.0
2005-02-16 06:15:00,1.89422,1.8943,1.89373,1.89389,351699997.0
2005-02-16 06:20:00,1.89398,1.89413,1.89389,1.89403,270770001.0
2005-02-16 06:25:00,1.89411,1.89411,1.89327,1.89336,267299998.0
2005-02-16 06:30:00,1.89349,1.89368,1.89338,1.89364,241099999.0
2005-02-16 06:35:00,1.89353,1.8937,1.89342,1.89342,254299999.0
2005-02-16 06:40:00,1.89358,1.8936,1.89327,1.89331,164099999.0
2005-02-16 06:45:00,1.89339,1.8935,1.89326,1.89335,246900000.0
2005-02-16 06:50:00,1.8934,1.89347,1.89294,1.89327,360399997.0
2005-02-16 06:55:00,1.8933,1.8933,1.89307,1.89307,154699999.0
2005-02-16 07:00:00,1.89325,1.89325,1.89266,1.89271,184000000.0
2005-02-16 07:05:00,1.89263,1.89362,1.89245,1.89344,340200003.0
2005-02-16 07:10:00,1.89345,1.89352,1.89285,1.8933,428400003.0
2005-02-16 07:15:00,1.89343,1.89424,1.8929,1.89392,270799999.0
2005-02-16 07:20:00,1.89391,1.89433,1.89338,1.89365,319599999.0
2005-02-16 07:25:00,1.89395,1.89402,1.89367,1.89397,201300002.0
2005-02-16 07:30:00,1.89397,1.89435,1.89386,1.8942,340200004.0
2005-02-16 07:35:00,1.89436,1.8944,1.8929,1.89331,310599998.0
2005-02-16 07:40:00,1.89285,1.89418,1.89285,1.89412,229200001.0
2005-02-16 07:45:00,1.8941,1.89419,1.89393,1.89399,265200001.0
2005-02-16 07:50:00,1.89381,1.89454,1.89291,1.8938,364200004.0
2005-02-16 07:55:00,1.89263,1.8936,1.89242,1.89248,311299999.0
2005-02-16 08:00:00,1.89238,1.89269,1.89235,1.89256,244000001.0
2005-02-16 08:05:00,1.89258,1.89273,1.89246,1.89266,333300001.0
2005-02-16 08:10:00,1.89276,1.89278,1.89223,1.89229,315199999.0
2005-02-16 08:15:00,1.89237,1.89247,1.89216,1.89224,204999998.0
2005-02-16 08:20:00,1.89228,1.89238,1.89219,1.89224,332000003.0
2005-02-16 08:25:00,1.89229,1.89253,1.89218,1.89237,267800001.0
2005-02-16 08:30:00,1.89242,1.89248,1.89083,1.89101,299499999.0
2005-02-16 08:35:00,1.8912,1.89126,1.89038,1.8908,316200000.0
2005-02-16 08:40:00,1.89082,1.89128,1.89082,1.89111,250699998.0
2005-02-16 08:45:00,1.89121,1.89122,1.89066,1.89084,341100001.0
2005-02-16 08:50:00,1.89083,1.89083,1.89055,1.89069,276300001.0
2005-02-16 08:55:00,1.89066,1.89074,1.89031,1.89062,163700001.0
2005-02-16 09:00:00,1.89062,1.89093,1.89045,1.89067,263099998.0
2005-02-16 09:05:00,1.89103,1.8918,1.89103,1.89138,323699998.0
2005-02-16 09:10:00,1.89157,1.89249,1.89149,1.89233,335300001.0
2005-02-16 09:15:00,1.89243,1.89243,1.89144,1.89217,355599996.0
2005-02-16 09:20:00,1.89211,1.89251,1.89182,1.89248,346399999.0
2005-02-16 09:25:00,1.89245,1.89268,1.89195,1.89198,340100003.0
2005-02-16 09:30:00,1.89195,1.89236,1.89178,1.89231,406200000.0
2005-02-16 09:35:00,1.89235,1.89319,1.89235,1.89295,219100000.0
2005-02-16 09:40:00,1.89292,1.89314,1.89253,1.89254,287999999.0
2005-02-16 09:45:00,1.89241,1.89269,1.89207,1.8925,401500001.0
2005-02-16 09:50:00,1.89257,1.89336,1.89252,1.8933,334999998.0
2005-02-16 09:55:00,1.89333,1.89399,1.89319,1.89353,362799996.0
2005-02-16 10:00:00,1.89364,1.8949,1.8934,1.89478,340300002.0
2005-02-16 10:05:00,1.89469,1.89486,1.89397,1.89397,254400002.0
2005-02-16 10:10:00,1.89393,1.89428,1.89366,1.89377,247649999.0
2005-02-16 10:15:00,1.89368,1.89368,1.89318,1.89332,251100001.0
2005-02-16 10:20:00,1.89325,1.89325,1.89264,1.89268,374499999.0
2005-02-16 10:25:00,1.8927,1.8929,1.89138,1.89177,275999999.0
2005-02-16 10:30:00,1.8918,1.89215,1.8916,1.89205,277946996.0
2005-02-16 10:35:00,1.89236,1.89249,1.89223,1.89223,363100001.0
2005-02-16 10:40:00,1.89237,1.89272,1.89197,1.89197,399300004.0
2005-02-16 10:45:00,1.89191,1.89236,1.89182,1.89182,260600000.0
2005-02-16 10:50:00,1.8918,1.89223,1.89146,1.892,357899995.0
2005-02-16 10:55:00,1.89227,1.89234,1.89196,1.89215,430900005.0
2005-02-16 11:00:00,1.89227,1.89231,1.8918,1.89199,383100003.0
2005-02-16 11:05:00,1.89205,1.89205,1.89114,1.89118,320696996.0
2005-02-16 11:10:00,1.89121,1.89121,1.89,1.89012,377300002.0
2005-02-16 11:15:00,1.89025,1.89055,1.88945,1.88945,306799999.0
2005-02-16 11:20:00,1.88926,1.88955,1.88882,1.88955,415200000.0
2005-02-16 11:25:00,1.8897,1.89051,1.8897,1.89024,382500002.0
2005-02-16 11:30:00,1.89045,1.89222,1.89024,1.89187,465199997.0
2005-02-16 11:35:00,1.8919,1.89208,1.89143,1.89143,216200000.0
2005-02-16 11:40:00,1.89145,1.89162,1.89101,1.89138,301900000.0
2005-02-16 11:45:00,1.89147,1.89167,1.89136,1.89156,418000000.0
2005-02-16 11:50:00,1.89159,1.89171,1.89141,1.89149,361499998.0
2005-02-16 11:55:00,1.89163,1.89187,1.89149,1.89186,322199997.0
2005-02-16 12:00:00,1.89196,1.89211,1.89106,1.89107,410499994.0
2005-02-16 12:05:00,1.89115,1.89125,1.89107,1.89118,268799999.0
2005-02-16 12:10:00,1.89124,1.89149,1.89115,1.89143,273699998.0
2005-02-16 12:15:00,1.89133,1.8921,1.89133,1.89186,320599999.0
2005-02-16 12:20:00,1.89192,1.89211,1.8917,1.89194,298449997.0
2005-02-16 12:25:00,1.89192,1.8921,1.89158,1.89164,386950000.0
2005-02-16 12:30:00,1.89188,1.8921,1.88797,1.88853,303200000.0
2005-02-16 12:35:00,1.8888,1.88903,1.88612,1.88681,481000001.0
2005-02-16 12:40:00,1.88691,1.88769,1.88681,1.88694,313700001.0
2005-02-16 12:45:00,1.88701,1.88773,1.88693,1.88721,297600004.0
2005-02-16 12:50:00,1.88734,1.8885,1.88693,1.88815,363400001.0
2005-02-16 12:55:00,1.88813,1.88813,1.88742,1.88795,320999997.0
2005-02-16 13:00:00,1.8881,1.88843,1.88779,1.88816,338300000.0
2005-02-16 13:05:00,1.8883,1.88837,1.88637,1.88671,439499993.0
2005-02-16 13:10:00,1.8867,1.88766,1.88665,1.88763,215800000.0
2005-02-16 13:15:00,1.88767,1.8877,1.88707,1.88742,243900000.0
2005-02-16 13:20:00,1.88739,1.88739,1.88684,1.88696,306599998.0
2005-02-16 13:25:00,1.88707,1.88717,1.88527,1.88527,381799997.0
2005-02-16 13:30:00,1.88535,1.88581,1.88481,1.88481,469800003.0
2005-02-16 13:35:00,1.88465,1.88514,1.88267,1.88417,316000000.0
2005-02-16 13:40:00,1.88412,1.88487,1.8823,1.88485,295600003.0
2005-02-16 13:45:00,1.88477,1.88505,1.88311,1.8847,427699995.0
2005-02-16 13:50:00,1.88467,1.88469,1.88188,1.88413,397400000.0
2005-02-16 13:55:00,1.8842,1.88424,1.88389,1.88398,312400001.0
2005-02-16 14:00:00,1.88387,1.88418,1.88348,1.88418,382069999.0
2005-02-16 14:05:00,1.88413,1.88442,1.88343,1.88344,285099999.0
2005-02-16 14:10:00,1.88367,1.88415,1.88319,1.88404,261099997.0
2005-02-16 14:15:00,1.88408,1.88483,1.88401,1.88458,366300000.0
2005-02-16 14:20:00,1.88453,1.88479,1.8845,1.8845,202600000.0
2005-02-16 14:25:00,1.88454,1.88457,1.88424,1.88429,325699998.0
2005-02-16 14:30:00,1.88432,1.88498,1.88422,1.88455,294400000.0
2005-02-16 14:35:00,1.88462,1.88532,1.88448,1.88521,284499998.0
2005-02-16 14:40:00,1.88527,1.88643,1.8852,1.88609,279500001.0
2005-02-16 14:45:00,1.88595,1.88635,1.8857,1.88608,368599997.0
2005-02-16 14:50:00,1.88617,1.88627,1.88545,1.8855,310299999.0
2005-02-16 14:55:00,1.88568,1.88668,1.88566,1.8864,305070001.0
2005-02-16 15:00:00,1.88645,1.88645,1.88588,1.88626,373450000.0
2005-02-16 15:05:00,1.88623,1.88698,1.88613,1.8865,426600002.0
2005-02-16 15:10:00,1.88573,1.88624,1.88178,1.88575,298500000.0
2005-02-16 15:15:00,1.88578,1.88611,1.88564,1.88593,300399998.0
2005-02-16 15:20:00,1.8862,1.88647,1.88536,1.88536,295799999.0
2005-02-16 15:25:00,1.88557,1.88693,1.88458,1.88483,428100003.0
2005-02-16 15:30:00,1.8851,1.88554,1.88287,1.88355,355399999.0
2005-02-16 15:35:00,1.88375,1.88414,1.88088,1.88191,345800000.0
2005-02-16 15:40:00,1.88232,1.8842,1.88215,1.88349,395450000.0
2005-02-16 15:45:00,1.88372,1.88543,1.8836,1.88445,416700002.0
2005-02-16 15:50:00,1.88476,1.88497,1.88421,1.88457,395800001.0
2005-02-16 15:55:00,1.88463,1.88544,1.88453,1.88483,461600001.0
2005-02-16 16:00:00,1.8849,1.88521,1.88458,1.8848,360099997.0
2005-02-16 16:05:00,1.88472,1.88478,1.88343,1.88415,305100001.0
2005-02-16 16:10:00,1.88437,1.88466,1.88406,1.88424,282600001.0
2005-02-16 16:15:00,1.88444,1.88482,1.88416,1.88427,376399999.0
2005-02-16 16:20:00,1.88422,1.88504,1.88375,1.88476,364699997.0
2005-02-16 16:25:00,1.88494,1.88494,1.88412,1.88412,265100001.0
2005-02-16 16:30:00,1.88395,1.88419,1.88331,1.88331,292699998.0
2005-02-16 16:35:00,1.8834,1.88399,1.88328,1.88397,325200003.0
2005-02-16 16:40:00,1.88412,1.88415,1.88342,1.88358,452200000.0
2005-02-16 16:45:00,1.88352,1.88354,1.8823,1.88249,560199997.0
2005-02-16 16:50:00,1.88248,1.88252,1.88162,1.88235,369700000.0
2005-02-16 16:55:00,1.88235,1.88284,1.8821,1.88233,352999997.0
2005-02-16 17:00:00,1.88223,1.88246,1.87873,1.87917,327500001.0
2005-02-16 17:05:00,1.87898,1.87906,1.87675,1.8781,350099997.0
2005-02-16 17:10:00,1.87845,1.87952,1.87805,1.87886,306496994.0
2005-02-16 17:15:00,1.87882,1.87882,1.87757,1.87796,264800005.0
2005-02-16 17:20:00,1.87778,1.87796,1.87558,1.87666,324500003.0
2005-02-16 17:25:00,1.87678,1.87729,1.87649,1.87667,345499999.0
2005-02-16 17:30:00,1.87672,1.87687,1.87545,1.87545,374300002.0
2005-02-16 17:35:00,1.87543,1.87605,1.87517,1.87583,330299999.0
2005-02-16 17:40:00,1.87603,1.87669,1.87551,1.8766,280900000.0
2005-02-16 17:45:00,1.87658,1.87749,1.87602,1.87749,389799995.0
2005-02-16 17:50:00,1.87755,1.878,1.87669,1.87693,295299999.0
2005-02-16 17:55:00,1.87698,1.87845,1.87687,1.8784,340600001.0
2005-02-16 18:00:00,1.87835,1.87865,1.87739,1.87783,4035650007.0
2005-02-16 18:05:00,1.87795,1.87822,1.87732,1.87755,5285199994.0
2005-02-16 18:10:00,1.87785,1.87834,1.87717,1.87807,3294099999.0
2005-02-16 18:15:00,1.87821,1.87826,1.87736,1.87738,3621499996.0
2005-02-16 18:20:00,1.8776,1.87776,1.87695,1.87714,3305370002.0
2005-02-16 18:25:00,1.8773,1.8776,1.87669,1.87687,3222800003.0
2005-02-16 18:30:00,1.8769,1.8769,1.87633,1.8767,2908449999.0
2005-02-16 18:35:00,1.87672,1.87756,1.87636,1.87753,1042000004.0
2005-02-16 18:40:00,1.87758,1.87795,1.87628,1.87681,1333899993.0
2005-02-16 18:45:00,1.87688,1.87707,1.87662,1.87675,1162700005.0
2005-02-16 18:50:00,1.87692,1.87778,1.87686,1.87745,2081100004.0
2005-02-16 18:55:00,1.87745,1.87759,1.87697,1.87732,2608949999.0
2005-02-16 19:00:00,1.87743,1.87764,1.87683,1.87724,1519949998.0
2005-02-16 19:05:00,1.87736,1.87859,1.87516,1.87817,1809746994.0
2005-02-16 19:10:00,1.8782,1.8782,1.8774,1.87757,1420950002.0
2005-02-16 19:15:00,1.87752,1.87782,1.87723,1.87774,1428299999.0
2005-02-16 19:20:00,1.8777,1.87875,1.87712,1.87725,1486000000.0
2005-02-16 19:25:00,1.87721,1.87768,1.87644,1.87669,1695499993.0
2005-02-16 19:30:00,1.87673,1.87713,1.87653,1.87701,1538000002.0
2005-02-16 19:35:00,1.877,1.8772,1.87657,1.8772,1249100003.0
2005-02-16 19:40:00,1.87724,1.87771,1.87722,1.87751,1564800003.0
2005-02-16 19:45:00,1.87766,1.87766,1.87742,1.87765,1008399995.0
2005-02-16 19:50:00,1.87767,1.87964,1.87762,1.87947,1058700000.0
2005-02-16 19:55:00,1.87965,1.88147,1.87965,1.88058,1469749993.0
2005-02-16 20:00:00,1.88047,1.88058,1.87952,1.88024,891900000.0
2005-02-16 20:05:00,1.88036,1.88111,1.8803,1.88092,990900002.0
2005-02-16 20:10:00,1.88098,1.88303,1.88049,1.88288,941400000.0
2005-02-16 20:15:00,1.88315,1.88315,1.87632,1.88185,1006300003.0
2005-02-16 20:20:00,1.88257,1.88278,1.88202,1.88276,912999998.0
2005-02-16 20:25:00,1.88282,1.8836,1.88213,1.8832,1720149999.0
2005-02-16 20:30:00,1.88354,1.88507,1.8831,1.8831,2493099999.0
2005-02-16 20:35:00,1.88327,1.88735,1.88327,1.88692,1036349997.0
2005-02-16 20:40:00,1.88672,1.88685,1.88625,1.88628,1002649996.0
2005-02-16 20:45:00,1.88643,1.88643,1.88592,1.8863,940800000.0
2005-02-16 20:50:00,1.88604,1.88645,1.88596,1.88619,1770449988.0
2005-02-16 20:55:00,1.88619,1.88719,1.8861,1.88653,2246699991.0
2005-02-16 21:00:00,1.88655,1.88667,1.88639,1.88644,1515899993.0
2005-02-16 21:05:00,1.88645,1.88668,1.88594,1.88594,748800004.0
2005-02-16 21:10:00,1.88597,1.88612,1.88561,1.88561,809100000.0
2005-02-16 21:15:00,1.88569,1.88599,1.88558,1.88567,680400001.0
2005-02-16 21:20:00,1.88575,1.88599,1.88565,1.88591,1010499997.0
2005-02-16 21:25:00,1.8859,1.88601,1.88581,1.88594,756600005.0
2005-02-16 21:30:00,1.88592,1.88635,1.88584,1.88617,851799996.0
2005-02-16 21:35:00,1.88625,1.88656,1.88602,1.88615,505000002.0
2005-02-16 21:40:00,1.88613,1.88619,1.88556,1.88575,539899999.0
2005-02-16 21:45:00,1.88574,1.88614,1.88574,1.88608,557300002.0
2005-02-16 21:50:00,1.88606,1.88612,1.88582,1.88585,451700004.0
2005-02-16 21:55:00,1.88586,1.88593,1.88562,1.88565,840700000.0
2005-02-16 22:00:00,1.88578,1.8858,1.88543,1.88548,1006799995.0
2005-02-16 22:05:00,1.88572,1.88583,1.88503,1.88507,475500001.0
2005-02-16 22:10:00,1.88512,1.8852,1.88494,1.8852,467899999.0
2005-02-16 22:15:00,1.88522,1.88522,1.88494,1.8851,616999999.0
2005-02-16 22:20:00,1.88509,1.88512,1.88479,1.88488,504069996.0
2005-02-16 22:25:00,1.8849,1.88525,1.8849,1.88514,452999998.0
2005-02-16 22:30:00,1.88524,1.88527,1.88438,1.88438,610946990.0
2005-02-16 22:35:00,1.88447,1.88484,1.88447,1.88474,379600002.0
2005-02-16 22:40:00,1.88475,1.8848,1.88362,1.88366,491500001.0
2005-02-16 22:45:00,1.88359,1.88372,1.88334,1.88343,317500002.0
2005-02-16 22:50:00,1.88352,1.88401,1.88352,1.88388,188600002.0
2005-02-16 22:55:00,1.88401,1.88455,1.88397,1.88445,431600000.0
2005-02-16 23:00:00,1.88427,1.88453,1.88409,1.88423,202599997.0
2005-02-16 23:05:00,1.88422,1.88426,1.88379,1.88407,265500000.0
2005-02-16 23:10:00,1.88423,1.88475,1.88422,1.88459,290499998.0
2005-02-16 23:15:00,1.88464,1.88505,1.88454,1.8848,232900001.0
2005-02-16 23:20:00,1.88519,1.8853,1.88495,1.88502,270599999.0
2005-02-16 23:25:00,1.88495,1.88523,1.88495,1.88497,224499998.0
2005-02-16 23:30:00,1.88509,1.88519,1.88479,1.88492,343900001.0
2005-02-16 23:35:00,1.88485,1.885,1.88459,1.88467,198299996.0
2005-02-16 23:40:00,1.8847,1.8847,1.88394,1.88406,259499998.0
2005-02-16 23:45:00,1.88413,1.88446,1.88367,1.88426,306899998.0
2005-02-16 23:50:00,1.88444,1.88507,1.88433,1.88486,243199998.0
2005-02-16 23:55:00,1.88497,1.88497,1.8846,1.88491,125500000.0
2005-02-17 00:00:00,1.88503,1.88505,1.8843,1.88482,346399997.0
2005-02-17 00:05:00,1.88485,1.88527,1.88463,1.88505,319800000.0
2005-02-17 00:10:00,1.88524,1.88524,1.88462,1.88478,238799998.0
2005-02-17 00:15:00,1.88485,1.88509,1.88443,1.8848,187400001.0
2005-02-17 00:20:00,1.88478,1.8854,1.88471,1.88517,243600001.0
2005-02-17 00:25:00,1.88499,1.88534,1.8846,1.885,307100002.0
2005-02-17 00:30:00,1.8851,1.88541,1.88471,1.88519,190000002.0
2005-02-17 00:35:00,1.88527,1.88544,1.88455,1.88466,249800000.0
2005-02-17 00:40:00,1.8847,1.88498,1.88453,1.88498,316499999.0
2005-02-17 00:45:00,1.88454,1.88492,1.88444,1.88454,329299994.0
2005-02-17 00:50:00,1.8846,1.88465,1.88364,1.88406,174100000.0
2005-02-17 00:55:00,1.88335,1.88396,1.88335,1.8839,413899998.0
2005-02-17 01:00:00,1.88391,1.88416,1.8838,1.88406,290299999.0
2005-02-17 01:05:00,1.88411,1.88452,1.88404,1.88406,325300000.0
2005-02-17 01:10:00,1.88408,1.88428,1.88388,1.88405,299300000.0
2005-02-17 01:15:00,1.88399,1.88419,1.88385,1.8839,246799999.0
2005-02-17 01:20:00,1.88388,1.88401,1.88376,1.88394,209149997.0
2005-02-17 01:25:00,1.884,1.88432,1.88391,1.88409,301400001.0
2005-02-17 01:30:00,1.88421,1.88455,1.88414,1.88425,175099999.0
2005-02-17 01:35:00,1.88408,1.88415,1.88389,1.88397,164700000.0
2005-02-17 01:40:00,1.88395,1.88405,1.88337,1.8834,203999999.0
2005-02-17 01:45:00,1.8835,1.88391,1.88345,1.88382,208699998.0
2005-02-17 01:50:00,1.88389,1.88403,1.88381,1.88392,219200003.0
2005-02-17 01:55:00,1.88392,1.884,1.8834,1.88385,238399998.0
2005-02-17 02:00:00,1.88383,1.88432,1.88375,1.88432,346100001.0
2005-02-17 02:05:00,1.8843,1.8845,1.88388,1.88415,317999999.0
2005-02-17 02:10:00,1.88427,1.88427,1.88375,1.88384,296900000.0
2005-02-17 02:15:00,1.88378,1.88378,1.88335,1.88345,235199999.0
2005-02-17 02:20:00,1.88352,1.88371,1.88317,1.88371,228699998.0
2005-02-17 02:25:00,1.88366,1.8841,1.88366,1.88398,324599997.0
2005-02-17 02:30:00,1.88392,1.88407,1.88365,1.88386,252299999.0
2005-02-17 02:35:00,1.8839,1.88422,1.88383,1.88422,254499998.0
2005-02-17 02:40:00,1.88418,1.8843,1.88386,1.88425,340069999.0
2005-02-17 02:45:00,1.88425,1.88442,1.884,1.88433,229000002.0
2005-02-17 02:50:00,1.88426,1.88443,1.8842,1.88438,255100002.0
2005-02-17 02:55:00,1.88436,1.88443,1.88402,1.88417,314199999.0
2005-02-17 03:00:00,1.88414,1.88424,1.88403,1.8842,293700001.0
2005-02-17 03:05:00,1.8842,1.88483,1.88406,1.88477,346099996.0
2005-02-17 03:10:00,1.88478,1.88478,1.88412,1.88427,249100000.0
2005-02-17 03:15:00,1.8845,1.8845,1.88414,1.88444,204799999.0
2005-02-17 03:20:00,1.88439,1.88481,1.88436,1.88445,174899999.0
2005-02-17 03:25:00,1.88454,1.88463,1.88434,1.88452,216099999.0
2005-02-17 03:30:00,1.88459,1.88468,1.88452,1.88455,220100001.0
2005-02-17 03:35:00,1.8846,1.88486,1.8846,1.88481,261099999.0
2005-02-17 03:40:00,1.885,1.885,1.88459,1.88476,200900001.0
2005-02-17 03:45:00,1.88479,1.88483,1.88464,1.88478,272299998.0
2005-02-17 03:50:00,1.88472,1.88482,1.88458,1.88476,337299998.0
2005-02-17 03:55:00,1.88482,1.88494,1.8848,1.88488,303400000.0
2005-02-17 04:00:00,1.88485,1.88492,1.88473,1.88473,179199998.0
2005-02-17 04:05:00,1.88473,1.88502,1.88473,1.88492,278500001.0
2005-02-17 04:10:00,1.88505,1.88567,1.88505,1.88538,216699999.0
2005-02-17 04:15:00,1.8855,1.8855,1.88507,1.88515,179199999.0
2005-02-17 04:20:00,1.88509,1.88537,1.88509,1.88522,321199998.0
2005-02-17 04:25:00,1.88516,1.88529,1.88364,1.88469,242100001.0
2005-02-17 04:30:00,1.88469,1.88503,1.88468,1.8849,254200001.0
2005-02-17 04:35:00,1.88479,1.88525,1.88479,1.88504,188800000.0
2005-02-17 04:40:00,1.88511,1.88541,1.885,1.88514,246600002.0
2005-02-17 04:45:00,1.8853,1.88547,1.88505,1.88511,170300001.0
2005-02-17 04:50:00,1.88512,1.88531,1.88503,1.88515,233400002.0
2005-02-17 04:55:00,1.88508,1.88537,1.88499,1.88532,301100001.0
2005-02-17 05:00:00,1.88544,1.88547,1.88521,1.88532,192099999.0
2005-02-17 05:05:00,1.88535,1.88576,1.88526,1.8854,198700002.0
2005-02-17 05:10:00,1.88543,1.88553,1.8853,1.88539,239200001.0
2005-02-17 05:15:00,1.88538,1.88555,1.8851,1.88552,173599999.0
2005-02-17 05:20:00,1.88527,1.88535,1.8849,1.88515,205299999.0
2005-02-17 05:25:00,1.8852,1.88525,1.88485,1.88498,279400000.0
2005-02-17 05:30:00,1.885,1.88509,1.88458,1.88478,259600000.0
2005-02-17 05:35:00,1.88469,1.885,1.88441,1.88484,310599999.0
2005-02-17 05:40:00,1.8848,1.88497,1.88474,1.88479,279800002.0
2005-02-17 05:45:00,1.88483,1.885,1.8847,1.8848,261599999.0
2005-02-17 05:50:00,1.88487,1.88507,1.88472,1.88489,217800000.0
2005-02-17 05:55:00,1.88482,1.885,1.88475,1.8848,302300001.0
2005-02-17 06:00:00,1.88495,1.88502,1.88477,1.88488,315899997.0
2005-02-17 06:05:00,1.88487,1.88505,1.88485,1.88485,256700000.0
2005-02-17 06:10:00,1.8848,1.88508,1.88477,1.88504,223700001.0
2005-02-17 06:15:00,1.88515,1.88528,1.88497,1.88516,251999997.0
2005-02-17 06:20:00,1.88517,1.88532,1.885,1.88504,351199999.0
2005-02-17 06:25:00,1.88511,1.88547,1.88503,1.88536,283000000.0
2005-02-17 06:30:00,1.88539,1.88547,1.88513,1.88543,231700000.0
2005-02-17 06:35:00,1.88542,1.88561,1.88533,1.88543,115400000.0
2005-02-17 06:40:00,1.88542,1.88571,1.88533,1.88558,241099999.0
2005-02-17 06:45:00,1.88568,1.88568,1.88507,1.88531,215300001.0
2005-02-17 06:50:00,1.88537,1.88559,1.88523,1.88538,292899997.0
2005-02-17 06:55:00,1.88557,1.88573,1.88532,1.88536,95100001.0
2005-02-17 07:00:00,1.88567,1.88578,1.8854,1.88551,338399998.0
2005-02-17 07:05:00,1.8855,1.88567,1.88532,1.88546,234500001.0
2005-02-17 07:10:00,1.88547,1.88561,1.88526,1.88548,412149999.0
2005-02-17 07:15:00,1.88543,1.88574,1.88543,1.88555,255499998.0
2005-02-17 07:20:00,1.88555,1.88561,1.88532,1.88532,375500001.0
2005-02-17 07:25:00,1.88545,1.88563,1.88515,1.88545,262499996.0
2005-02-17 07:30:00,1.8855,1.88565,1.88525,1.8854,352000001.0
2005-02-17 07:35:00,1.88545,1.88552,1.88523,1.88531,342900000.0
2005-02-17 07:40:00,1.88528,1.88565,1.88526,1.88565,278600000.0
2005-02-17 07:45:00,1.88568,1.88578,1.88558,1.88567,288899998.0
2005-02-17 07:50:00,1.8856,1.88565,1.88545,1.88545,80200001.0
2005-02-17 07:55:00,1.88542,1.88558,1.8853,1.8855,323300002.0
2005-02-17 08:00:00,1.8854,1.88551,1.8852,1.88542,286799997.0
2005-02-17 08:05:00,1.88545,1.88548,1.8852,1.88535,274500004.0
2005-02-17 08:10:00,1.8853,1.8854,1.88521,1.88525,343200000.0
2005-02-17 08:15:00,1.88535,1.88569,1.88523,1.8855,389499997.0
2005-02-17 08:20:00,1.88548,1.88576,1.88538,1.88549,355499997.0
2005-02-17 08:25:00,1.88538,1.88568,1.88538,1.88557,322399998.0
2005-02-17 08:30:00,1.8856,1.88571,1.88553,1.88563,265600000.0
2005-02-17 08:35:00,1.88573,1.88578,1.88542,1.88542,265599995.0
2005-02-17 08:40:00,1.88543,1.88544,1.88476,1.88497,374599996.0
2005-02-17 08:45:00,1.8851,1.8851,1.8847,1.88492,290400002.0
2005-02-17 08:50:00,1.88487,1.88503,1.88345,1.88448,355200006.0
2005-02-17 08:55:00,1.88457,1.88491,1.884,1.88491,270200000.0
2005-02-17 09:00:00,1.88495,1.88495,1.8845,1.88464,355499998.0
2005-02-17 09:05:00,1.88482,1.88486,1.88421,1.88422,327200003.0
2005-02-17 09:10:00,1.88442,1.88504,1.88422,1.88488,384200001.0
2005-02-17 09:15:00,1.88507,1.88547,1.88481,1.88484,372000001.0
2005-02-17 09:20:00,1.88498,1.88552,1.88495,1.88545,293099999.0
2005-02-17 09:25:00,1.88547,1.88572,1.88514,1.88568,421499997.0
2005-02-17 09:30:00,1.88563,1.88588,1.88539,1.88575,296999997.0
2005-02-17 09:35:00,1.88585,1.88717,1.88569,1.88705,308000002.0
2005-02-17 09:40:00,1.88709,1.88727,1.88645,1.88681,368999998.0
2005-02-17 09:45:00,1.887,1.88786,1.88694,1.88726,279599999.0
2005-02-17 09:50:00,1.8871,1.88747,1.88669,1.88672,271599998.0
2005-02-17 09:55:00,1.8868,1.88691,1.88649,1.88671,361699998.0
2005-02-17 10:00:00,1.88675,1.88713,1.88629,1.88662,302999999.0
2005-02-17 10:05:00,1.88676,1.88758,1.88671,1.88737,234099998.0
2005-02-17 10:10:00,1.88733,1.88821,1.88694,1.88775,203100001.0
2005-02-17 10:15:00,1.8876,1.88836,1.88721,1.88812,235400003.0
2005-02-17 10:20:00,1.8882,1.889,1.8878,1.88848,363399998.0
2005-02-17 10:25:00,1.8884,1.88895,1.8884,1.8884,366899998.0
2005-02-17 10:30:00,1.8886,1.88864,1.888,1.88802,258600000.0
2005-02-17 10:35:00,1.88785,1.88841,1.88764,1.88827,281799998.0
2005-02-17 10:40:00,1.88826,1.88864,1.8881,1.88861,383469999.0
2005-02-17 10:45:00,1.88858,1.88866,1.88813,1.88866,358300003.0
2005-02-17 10:50:00,1.88861,1.8891,1.88851,1.88903,279999999.0
2005-02-17 10:55:00,1.88907,1.88952,1.88883,1.8891,406799999.0
2005-02-17 11:00:00,1.88903,1.88942,1.88857,1.88884,313699998.0
2005-02-17 11:05:00,1.88875,1.88892,1.88827,1.88865,320700001.0
2005-02-17 11:10:00,1.88864,1.8894,1.88864,1.88932,337000000.0
2005-02-17 11:15:00,1.88953,1.88954,1.88855,1.88878,356499998.0
2005-02-17 11:20:00,1.88888,1.88921,1.88867,1.88913,362449996.0
2005-02-17 11:25:00,1.88916,1.88943,1.8877,1.88843,339199999.0
2005-02-17 11:30:00,1.88907,1.89008,1.88827,1.88868,335650003.0
2005-02-17 11:35:00,1.88869,1.88999,1.88869,1.88997,423700002.0
2005-02-17 11:40:00,1.88993,1.89137,1.88993,1.89117,452699998.0
2005-02-17 11:45:00,1.89152,1.8926,1.8913,1.89215,307570001.0
2005-02-17 11:50:00,1.89239,1.89239,1.89082,1.89082,408399998.0
2005-02-17 11:55:00,1.89104,1.8916,1.89082,1.89106,402300001.0
2005-02-17 12:00:00,1.89139,1.8915,1.89042,1.89075,379200005.0
2005-02-17 12:05:00,1.89118,1.89133,1.89057,1.89064,262300001.0
2005-02-17 12:10:00,1.89103,1.89233,1.8908,1.89222,361099999.0
2005-02-17 12:15:00,1.89227,1.89232,1.89179,1.892,300199998.0
2005-02-17 12:20:00,1.8922,1.89238,1.89173,1.89173,359200002.0
2005-02-17 12:25:00,1.89163,1.89163,1.89018,1.8905,245600001.0
2005-02-17 12:30:00,1.89053,1.89053,1.88893,1.88912,342799994.0
2005-02-17 12:35:00,1.88947,1.88991,1.88906,1.88991,372600001.0
2005-02-17 12:40:00,1.88982,1.89024,1.88968,1.88989,382599997.0
2005-02-17 12:45:00,1.88984,1.89016,1.88889,1.88945,329400000.0
2005-02-17 12:50:00,1.88917,1.88939,1.88851,1.88895,295200001.0
2005-02-17 12:55:00,1.88906,1.89039,1.889,1.89028,343200002.0
2005-02-17 13:00:00,1.89037,1.89079,1.88914,1.89079,467099996.0
2005-02-17 13:05:00,1.89081,1.89102,1.89033,1.89098,302099999.0
2005-02-17 13:10:00,1.89086,1.89092,1.89009,1.89016,272300002.0
2005-02-17 13:15:00,1.89023,1.89053,1.88987,1.89011,363899997.0
2005-02-17 13:20:00,1.89017,1.89022,1.88913,1.88962,208800001.0
2005-02-17 13:25:00,1.88963,1.89002,1.88924,1.88991,277700002.0
2005-02-17 13:30:00,1.88997,1.89027,1.8899,1.88992,323000000.0
2005-02-17 13:35:00,1.88987,1.89005,1.88899,1.88927,330600001.0
2005-02-17 13:40:00,1.88937,1.89013,1.88927,1.89013,281300000.0
2005-02-17 13:45:00,1.89008,1.89025,1.88953,1.89025,368300001.0
2005-02-17 13:50:00,1.89034,1.89061,1.89027,1.89055,264199998.0
2005-02-17 13:55:00,1.89048,1.89067,1.88978,1.88984,272000000.0
2005-02-17 14:00:00,1.88984,1.8901,1.88964,1.88992,392800002.0
2005-02-17 14:05:00,1.88993,1.89002,1.88969,1.88993,230100001.0
2005-02-17 14:10:00,1.88998,1.89024,1.88969,1.89016,320299996.0
2005-02-17 14:15:00,1.89015,1.89023,1.88984,1.88988,347299999.0
2005-02-17 14:20:00,1.88991,1.88996,1.88795,1.88796,347899993.0
2005-02-17 14:25:00,1.88799,1.88825,1.88682,1.88744,299700002.0
2005-02-17 14:30:00,1.88739,1.88739,1.88641,1.88698,418799998.0
2005-02-17 14:35:00,1.8868,1.88684,1.88625,1.88642,313400000.0
2005-02-17 14:40:00,1.88669,1.88738,1.88659,1.88703,360200003.0
2005-02-17 14:45:00,1.88706,1.88706,1.88658,1.88685,278599999.0
2005-02-17 14:50:00,1.88683,1.88718,1.88662,1.88689,415400000.0
2005-02-17 14:55:00,1.88703,1.88731,1.88693,1.88693,366600003.0
2005-02-17 15:00:00,1.88722,1.88729,1.88679,1.88687,230099999.0
2005-02-17 15:05:00,1.8868,1.88707,1.88653,1.88654,461799997.0
2005-02-17 15:10:00,1.88668,1.88668,1.88606,1.88624,283300002.0
2005-02-17 15:15:00,1.88634,1.88654,1.88607,1.8863,337000003.0
2005-02-17 15:20:00,1.88643,1.8865,1.88613,1.88637,193100000.0
2005-02-17 15:25:00,1.8864,1.88776,1.8864,1.8877,333399999.0
2005-02-17 15:30:00,1.88753,1.88753,1.8854,1.88555,403399995.0
2005-02-17 15:35:00,1.88578,1.88624,1.88529,1.88556,253669998.0
2005-02-17 15:40:00,1.88558,1.88598,1.88522,1.88568,395299996.0
2005-02-17 15:45:00,1.88592,1.88686,1.88555,1.88686,318100001.0
2005-02-17 15:50:00,1.88682,1.88683,1.88629,1.8865,404900001.0
2005-02-17 15:55:00,1.88663,1.88752,1.8862,1.88627,334499999.0
2005-02-17 16:00:00,1.88621,1.88621,1.88477,1.88506,303970001.0
2005-02-17 16:05:00,1.88502,1.88523,1.88416,1.88493,242299998.0
2005-02-17 16:10:00,1.88499,1.88516,1.88468,1.88468,338800001.0
2005-02-17 16:15:00,1.88487,1.88489,1.88411,1.88469,374299998.0
2005-02-17 16:20:00,1.88468,1.88639,1.88458,1.88624,316899996.0
2005-02-17 16:25:00,1.8861,1.88652,1.88567,1.8863,364599998.0
2005-02-17 16:30:00,1.88627,1.88642,1.88555,1.88597,375499997.0
2005-02-17 16:35:00,1.88602,1.88739,1.88589,1.88739,361799999.0
2005-02-17 16:40:00,1.8879,1.88832,1.88771,1.88831,454500001.0
2005-02-17 16:45:00,1.8884,1.88894,1.8883,1.88873,393699997.0
2005-02-17 16:50:00,1.88877,1.88903,1.88846,1.88846,336699999.0
2005-02-17 16:55:00,1.88849,1.88854,1.88784,1.88839,381699996.0
2005-02-17 17:00:00,1.88835,1.88973,1.88786,1.88942,427449999.0
2005-02-17 17:05:00,1.88928,1.88939,1.8887,1.88884,224500000.0
2005-02-17 17:10:00,1.88896,1.88935,1.88856,1.88895,325299999.0
2005-02-17 17:15:00,1.88883,1.89032,1.88883,1.89,242899999.0
2005-02-17 17:20:00,1.88993,1.89004,1.8893,1.8893,267799999.0
2005-02-17 17:25:00,1.88948,1.89048,1.88915,1.88997,246050000.0
2005-02-17 17:30:00,1.88995,1.88999,1.889,1.88929,254346992.0
2005-02-17 17:35:00,1.88926,1.88928,1.88884,1.88911,369399999.0
2005-02-17 17:40:00,1.88919,1.88936,1.88846,1.88861,379499999.0
2005-02-17 17:45:00,1.8888,1.8888,1.88843,1.88873,344049999.0
2005-02-17 17:50:00,1.8888,1.88935,1.88849,1.88915,291699999.0
2005-02-17 17:55:00,1.88952,1.89007,1.88943,1.88997,367100000.0
2005-02-17 18:00:00,1.89018,1.89153,1.89018,1.89143,4580049989.0
2005-02-17 18:05:00,1.8916,1.89227,1.89124,1.89188,4725799985.0
2005-02-17 18:10:00,1.89193,1.89212,1.89132,1.89154,3535069986.0
2005-02-17 18:15:00,1.89137,1.89219,1.89133,1.89141,3258699998.0
2005-02-17 18:20:00,1.89152,1.89225,1.89098,1.89176,3535646977.0
2005-02-17 18:25:00,1.89162,1.89167,1.8912,1.89154,2865896996.0
2005-02-17 18:30:00,1.89178,1.89221,1.89164,1.89205,2761449997.0
2005-02-17 18:35:00,1.89215,1.89383,1.89189,1.89343,952499996.0
2005-02-17 18:40:00,1.89353,1.89536,1.89313,1.8949,1428000005.0
2005-02-17 18:45:00,1.8952,1.8952,1.89319,1.89408,929399999.0
2005-02-17 18:50:00,1.89439,1.89464,1.89423,1.89435,2013749999.0
2005-02-17 18:55:00,1.89439,1.89471,1.89422,1.89436,2207999996.0
2005-02-17 19:00:00,1.89411,1.89441,1.89276,1.89435,1549999991.0
2005-02-17 19:05:00,1.89435,1.89451,1.89398,1.89423,1813900000.0
2005-02-17 19:10:00,1.89428,1.89428,1.89294,1.89315,1467899994.0
2005-02-17 19:15:00,1.89331,1.89331,1.89165,1.89197,1369400000.0
2005-02-17 19:20:00,1.89224,1.89287,1.89183,1.89287,1653900001.0
2005-02-17 19:25:00,1.89289,1.89439,1.89271,1.89428,1701500001.0
2005-02-17 19:30:00,1.89433,1.89441,1.89353,1.89432,1383349996.0
2005-02-17 19:35:00,1.8945,1.89476,1.89255,1.89415,1269499996.0
2005-02-17 19:40:00,1.89413,1.89472,1.894,1.89453,1743200001.0
2005-02-17 19:45:00,1.89458,1.89502,1.89398,1.89453,1191899992.0
2005-02-17 19:50:00,1.8945,1.89467,1.89384,1.89442,1070300001.0
2005-02-17 19:55:00,1.89444,1.89448,1.89374,1.89411,1390499999.0
2005-02-17 20:00:00,1.89415,1.8944,1.89394,1.89428,772800002.0
2005-02-17 20:05:00,1.89424,1.89456,1.89403,1.8944,838100003.0
2005-02-17 20:10:00,1.89452,1.89462,1.89426,1.89447,1054799996.0
2005-02-17 20:15:00,1.89461,1.89504,1.89455,1.8947,762599997.0
2005-02-17 20:20:00,1.89461,1.89469,1.89372,1.89398,1102799996.0
2005-02-17 20:25:00,1.89399,1.89406,1.89355,1.89379,1840299996.0
2005-02-17 20:30:00,1.89384,1.89417,1.89384,1.89392,2408400003.0
2005-02-17 20:35:00,1.89392,1.89414,1.89386,1.89391,883399995.0
2005-02-17 20:40:00,1.894,1.89426,1.8939,1.89406,1074849995.0
2005-02-17 20:45:00,1.89408,1.89454,1.89406,1.89418,861199994.0
2005-02-17 20:50:00,1.89404,1.89412,1.89305,1.89397,1779699992.0
2005-02-17 20:55:00,1.89398,1.89418,1.89334,1.89334,2143049999.0
2005-02-17 21:00:00,1.89345,1.89419,1.89341,1.89401,1438599998.0
2005-02-17 21:05:00,1.89406,1.89429,1.89379,1.89404,885100003.0
2005-02-17 21:10:00,1.89403,1.89539,1.89378,1.89522,797200003.0
2005-02-17 21:15:00,1.89539,1.89561,1.89525,1.89547,786999997.0
2005-02-17 21:20:00,1.89544,1.89554,1.89263,1.89529,972300002.0
2005-02-17 21:25:00,1.89527,1.89532,1.89345,1.89497,525500001.0
2005-02-17 21:30:00,1.89497,1.89526,1.89495,1.89507,893070004.0
2005-02-17 21:35:00,1.89512,1.89539,1.89424,1.89424,574099999.0
2005-02-17 21:40:00,1.89434,1.8948,1.89415,1.89457,587200001.0
2005-02-17 21:45:00,1.8947,1.8947,1.89401,1.8946,565499999.0
2005-02-17 21:50:00,1.89463,1.89517,1.8945,1.89485,432400000.0
2005-02-17 21:55:00,1.89489,1.89498,1.89396,1.89404,811100004.0
2005-02-17 22:00:00,1.8941,1.89431,1.89367,1.8937,864799995.0
2005-02-17 22:05:00,1.89367,1.89367,1.89324,1.89354,395549998.0
2005-02-17 22:10:00,1.89377,1.89441,1.89364,1.89441,338499998.0
2005-02-17 22:15:00,1.89449,1.8945,1.89391,1.89402,757499997.0
2005-02-17 22:20:00,1.89434,1.89483,1.89408,1.8948,412900000.0
2005-02-17 22:25:00,1.89489,1.89529,1.89423,1.89506,524199998.0
2005-02-17 22:30:00,1.8953,1.8953,1.89488,1.89503,573370001.0
2005-02-17 22:35:00,1.89507,1.89529,1.8949,1.895,354899995.0
2005-02-17 22:40:00,1.89505,1.89505,1.89458,1.89493,496499998.0
2005-02-17 22:45:00,1.89497,1.89514,1.89463,1.89484,344600001.0
2005-02-17 22:50:00,1.89489,1.89533,1.89489,1.89525,280299999.0
2005-02-17 22:55:00,1.89517,1.89524,1.895,1.89506,417400004.0
2005-02-17 23:00:00,1.89505,1.89505,1.89483,1.89498,235300004.0
2005-02-17 23:05:00,1.89493,1.89533,1.89492,1.89533,189899997.0
2005-02-17 23:10:00,1.89516,1.89519,1.89476,1.89495,264500002.0
2005-02-17 23:15:00,1.89492,1.89493,1.89451,1.89479,255149998.0
2005-02-17 23:20:00,1.89483,1.89483,1.8944,1.89458,270299999.0
2005-02-17 23:25:00,1.89455,1.89492,1.89455,1.89466,253900000.0
2005-02-17 23:30:00,1.89425,1.89468,1.8925,1.89445,246200000.0
2005-02-17 23:35:00,1.89446,1.89486,1.89303,1.89473,263950000.0
2005-02-17 23:40:00,1.89473,1.89484,1.89451,1.89451,138200001.0
2005-02-17 23:45:00,1.89456,1.8948,1.89438,1.89448,204099998.0
2005-02-17 23:50:00,1.89454,1.89485,1.89452,1.89452,200600003.0
2005-02-17 23:55:00,1.8946,1.89509,1.8946,1.89505,280199997.0
2005-02-18 00:00:00,1.89502,1.89547,1.89497,1.89526,315800000.0
2005-02-18 00:05:00,1.89549,1.89549,1.8952,1.89536,264799999.0
2005-02-18 00:10:00,1.89541,1.89541,1.89505,1.89515,375300001.0
2005-02-18 00:15:00,1.89502,1.8952,1.89289,1.89289,226199999.0
2005-02-18 00:20:00,1.89488,1.89499,1.89441,1.89465,158100001.0
2005-02-18 00:25:00,1.89461,1.89483,1.89453,1.89483,272300000.0
2005-02-18 00:30:00,1.89477,1.89506,1.89465,1.89479,178800002.0
2005-02-18 00:35:00,1.89491,1.89495,1.89455,1.8946,218500000.0
2005-02-18 00:40:00,1.89465,1.8947,1.89405,1.89426,282100000.0
2005-02-18 00:45:00,1.89438,1.89445,1.89277,1.89444,230500000.0
2005-02-18 00:50:00,1.89442,1.8947,1.89292,1.89458,258700001.0
2005-02-18 00:55:00,1.89471,1.89476,1.89459,1.89463,330600001.0
2005-02-18 01:00:00,1.8947,1.89479,1.89445,1.89456,238500000.0
2005-02-18 01:05:00,1.89483,1.89487,1.89458,1.89467,261000000.0
2005-02-18 01:10:00,1.89472,1.89482,1.89452,1.89452,187999997.0
2005-02-18 01:15:00,1.89442,1.89444,1.89424,1.89424,252500001.0
2005-02-18 01:20:00,1.89443,1.89447,1.89426,1.89427,75700001.0
2005-02-18 01:25:00,1.89424,1.89447,1.89336,1.8938,222899999.0
2005-02-18 01:30:00,1.89391,1.89395,1.89275,1.89292,251400000.0
2005-02-18 01:35:00,1.8931,1.89343,1.89302,1.8934,351600001.0
2005-02-18 01:40:00,1.89335,1.89337,1.89307,1.89333,299300000.0
2005-02-18 01:45:00,1.89337,1.89338,1.89315,1.8932,132400000.0
2005-02-18 01:50:00,1.89318,1.89371,1.89318,1.89356,372900002.0
2005-02-18 01:55:00,1.89374,1.89436,1.89342,1.89432,307049998.0
2005-02-18 02:00:00,1.89435,1.8944,1.89375,1.89395,292499997.0
2005-02-18 02:05:00,1.8941,1.89432,1.8931,1.8931,360099999.0
2005-02-18 02:10:00,1.89378,1.89406,1.89312,1.89406,254300000.0
2005-02-18 02:15:00,1.89405,1.89462,1.89395,1.89422,342500004.0
2005-02-18 02:20:00,1.89425,1.89431,1.89401,1.89402,313600002.0
2005-02-18 02:25:00,1.894,1.89431,1.89393,1.89398,235099999.0
2005-02-18 02:30:00,1.89392,1.89404,1.89313,1.89333,264700001.0
2005-02-18 02:35:00,1.89361,1.89361,1.8928,1.89294,244000001.0
2005-02-18 02:40:00,1.89275,1.89283,1.89222,1.89239,277499999.0
2005-02-18 02:45:00,1.89239,1.89276,1.89235,1.8927,257000001.0
2005-02-18 02:50:00,1.89273,1.89275,1.8923,1.8923,264550000.0
2005-02-18 02:55:00,1.89221,1.89243,1.89211,1.89215,394000000.0
2005-02-18 03:00:00,1.89219,1.89238,1.89195,1.89202,308500003.0
2005-02-18 03:05:00,1.89196,1.89214,1.89169,1.8921,305699999.0
2005-02-18 03:10:00,1.89212,1.89249,1.892,1.89247,256600000.0
2005-02-18 03:15:00,1.89247,1.89258,1.89234,1.8925,295800000.0
2005-02-18 03:20:00,1.89246,1.89251,1.89218,1.89238,219999998.0
2005-02-18 03:25:00,1.89233,1.89252,1.89212,1.89232,254949998.0
2005-02-18 03:30:00,1.89235,1.89255,1.89228,1.89233,182999999.0
2005-02-18 03:35:00,1.89228,1.89247,1.89179,1.89179,315399999.0
2005-02-18 03:40:00,1.89198,1.89209,1.89175,1.89202,356799998.0
2005-02-18 03:45:00,1.89196,1.89238,1.89171,1.89234,399299997.0
2005-02-18 03:50:00,1.89238,1.89246,1.89224,1.89238,321899999.0
2005-02-18 03:55:00,1.8923,1.89251,1.89191,1.89195,256000000.0
2005-02-18 04:00:00,1.89205,1.89241,1.89187,1.89232,149200001.0
2005-02-18 04:05:00,1.89232,1.89284,1.89232,1.89284,261400000.0
2005-02-18 04:10:00,1.89281,1.89301,1.89267,1.8927,351600000.0
2005-02-18 04:15:00,1.89279,1.89295,1.89251,1.89251,285200000.0
2005-02-18 04:20:00,1.89228,1.89282,1.89228,1.89252,274399997.0
2005-02-18 04:25:00,1.89258,1.89258,1.89156,1.89207,311969998.0
2005-02-18 04:30:00,1.89209,1.8925,1.89205,1.89242,270699996.0
2005-02-18 04:35:00,1.8924,1.89259,1.89224,1.89259,310900000.0
2005-02-18 04:40:00,1.89265,1.89267,1.89234,1.89237,218799999.0
2005-02-18 04:45:00,1.89246,1.89275,1.89239,1.89255,219599999.0
2005-02-18 04:50:00,1.89258,1.89265,1.89253,1.89265,83200000.0
2005-02-18 04:55:00,1.89258,1.89308,1.89251,1.89293,302500002.0
2005-02-18 05:00:00,1.89303,1.89303,1.89202,1.89253,226899999.0
2005-02-18 05:05:00,1.89275,1.89293,1.89266,1.8928,196400000.0
2005-02-18 05:10:00,1.89285,1.89305,1.89275,1.89287,229199998.0
2005-02-18 05:15:00,1.89296,1.89313,1.89284,1.89295,241999999.0
2005-02-18 05:20:00,1.89285,1.89346,1.89285,1.89314,192699999.0
2005-02-18 05:25:00,1.89311,1.89322,1.89294,1.8932,250100000.0
2005-02-18 05:30:00,1.8932,1.89326,1.89295,1.89325,352599993.0
2005-02-18 05:35:00,1.8932,1.89345,1.89309,1.89338,181900001.0
2005-02-18 05:40:00,1.89352,1.89371,1.89299,1.89299,283600000.0
2005-02-18 05:45:00,1.89298,1.89357,1.89298,1.89357,258099999.0
2005-02-18 05:50:00,1.89363,1.89397,1.89351,1.89395,170800000.0
2005-02-18 05:55:00,1.8936,1.89365,1.89319,1.8935,307200002.0
2005-02-18 06:00:00,1.89355,1.8936,1.89342,1.89352,240700003.0
2005-02-18 06:05:00,1.8935,1.89361,1.89334,1.89334,237300000.0
2005-02-18 06:10:00,1.89332,1.89373,1.89329,1.89348,271700002.0
2005-02-18 06:15:00,1.89357,1.8936,1.89334,1.8935,237099999.0
2005-02-18 06:20:00,1.89356,1.8938,1.89341,1.89359,387500000.0
2005-02-18 06:25:00,1.89358,1.89375,1.89337,1.89375,152800000.0
2005-02-18 06:30:00,1.89341,1.89363,1.8934,1.89344,254999999.0
2005-02-18 06:35:00,1.89332,1.89332,1.89277,1.89323,257000002.0
2005-02-18 06:40:00,1.89325,1.89325,1.89254,1.89292,228500002.0
2005-02-18 06:45:00,1.89298,1.89318,1.89265,1.89265,158799999.0
2005-02-18 06:50:00,1.89272,1.89318,1.89269,1.89317,282700001.0
2005-02-18 06:55:00,1.8931,1.89315,1.89266,1.89266,122800000.0
2005-02-18 07:00:00,1.89275,1.89303,1.89268,1.89278,411699999.0
2005-02-18 07:05:00,1.89287,1.8931,1.89274,1.893,337699994.0
2005-02-18 07:10:00,1.893,1.89324,1.89279,1.89294,218800000.0
2005-02-18 07:15:00,1.89297,1.89318,1.89285,1.89299,248100002.0
2005-02-18 07:20:00,1.89301,1.89327,1.89292,1.89311,254046990.0
2005-02-18 07:25:00,1.89314,1.89328,1.89301,1.89315,292600002.0
2005-02-18 07:30:00,1.89318,1.89335,1.89294,1.89299,303599998.0
2005-02-18 07:35:00,1.89308,1.89316,1.89292,1.89316,206499999.0
2005-02-18 07:40:00,1.89318,1.89318,1.89298,1.89308,253800003.0
2005-02-18 07:45:00,1.89305,1.89323,1.89286,1.89313,226600000.0
2005-02-18 07:50:00,1.89319,1.89341,1.89307,1.89335,227199999.0
2005-02-18 07:55:00,1.89338,1.89351,1.89333,1.89345,173099999.0
2005-02-18 08:00:00,1.89347,1.89347,1.89301,1.89324,212100001.0
2005-02-18 08:05:00,1.89352,1.89356,1.89325,1.89345,268799998.0
2005-02-18 08:10:00,1.8934,1.89349,1.89299,1.89305,487199996.0
2005-02-18 08:15:00,1.89315,1.89326,1.89295,1.89308,190300001.0
2005-02-18 08:20:00,1.89312,1.8932,1.89275,1.89295,347299998.0
2005-02-18 08:25:00,1.89291,1.89301,1.89272,1.8928,218199998.0
2005-02-18 08:30:00,1.89275,1.89297,1.89244,1.89252,278400002.0
2005-02-18 08:35:00,1.89253,1.89292,1.89251,1.89259,225499999.0
2005-02-18 08:40:00,1.89268,1.89351,1.89268,1.89331,252900000.0
2005-02-18 08:45:00,1.89353,1.89415,1.89344,1.89359,332900000.0
2005-02-18 08:50:00,1.89359,1.89371,1.89299,1.89299,345899998.0
2005-02-18 08:55:00,1.89297,1.89315,1.89287,1.8931,334800003.0
2005-02-18 09:00:00,1.89306,1.89306,1.89158,1.89284,307570001.0
2005-02-18 09:05:00,1.89323,1.89378,1.89309,1.89319,364849999.0
2005-02-18 09:10:00,1.89327,1.89347,1.89224,1.89255,208300003.0
2005-02-18 09:15:00,1.89273,1.89316,1.89263,1.893,332099998.0
2005-02-18 09:20:00,1.89295,1.8931,1.89277,1.89277,253800002.0
2005-02-18 09:25:00,1.89276,1.89304,1.89223,1.89304,271600001.0
2005-02-18 09:30:00,1.89315,1.894,1.89315,1.89369,327300000.0
2005-02-18 09:35:00,1.89373,1.89382,1.89323,1.89355,272299999.0
2005-02-18 09:40:00,1.89349,1.89386,1.89331,1.8936,270000002.0
2005-02-18 09:45:00,1.89367,1.89516,1.89363,1.89505,257299998.0
2005-02-18 09:50:00,1.89514,1.89527,1.89457,1.89488,252999999.0
2005-02-18 09:55:00,1.89498,1.8952,1.89455,1.89483,340800001.0
2005-02-18 10:00:00,1.89493,1.89538,1.89418,1.89418,304199998.0
2005-02-18 10:05:00,1.8942,1.89437,1.89374,1.89429,297800003.0
2005-02-18 10:10:00,1.89458,1.89505,1.89431,1.89477,421800001.0
2005-02-18 10:15:00,1.89492,1.89492,1.89413,1.89422,291100001.0
2005-02-18 10:20:00,1.89414,1.89456,1.89385,1.89437,290099998.0
2005-02-18 10:25:00,1.89456,1.89502,1.8945,1.8948,290300000.0
2005-02-18 10:30:00,1.89473,1.89489,1.8945,1.89469,202599999.0
2005-02-18 10:35:00,1.89483,1.89524,1.89467,1.89504,267650002.0
2005-02-18 10:40:00,1.89525,1.89525,1.89472,1.89474,268400003.0
2005-02-18 10:45:00,1.8946,1.8946,1.89419,1.89421,401070000.0
2005-02-18 10:50:00,1.89435,1.89436,1.89387,1.89423,433799993.0
2005-02-18 10:55:00,1.8943,1.89545,1.89404,1.89536,397500000.0
2005-02-18 11:00:00,1.89545,1.89563,1.89487,1.895,272500002.0
2005-02-18 11:05:00,1.89518,1.89549,1.89491,1.89503,390699998.0
2005-02-18 11:10:00,1.89516,1.89516,1.8943,1.89459,319299997.0
2005-02-18 11:15:00,1.89458,1.89483,1.89425,1.89438,385400002.0
2005-02-18 11:20:00,1.89438,1.89449,1.89405,1.8942,402499996.0
2005-02-18 11:25:00,1.89412,1.89441,1.8937,1.89393,267700000.0
2005-02-18 11:30:00,1.89387,1.894,1.89303,1.89396,421300001.0
2005-02-18 11:35:00,1.89402,1.89527,1.89394,1.89514,341699997.0
2005-02-18 11:40:00,1.89563,1.89676,1.8947,1.89651,414099998.0
2005-02-18 11:45:00,1.89638,1.89671,1.89613,1.89613,304699996.0
2005-02-18 11:50:00,1.89607,1.89611,1.89469,1.89559,337699998.0
2005-02-18 11:55:00,1.89567,1.89567,1.89513,1.89545,293800001.0
2005-02-18 12:00:00,1.89561,1.89598,1.89526,1.89572,382499995.0
2005-02-18 12:05:00,1.89588,1.89588,1.89535,1.89549,321999999.0
2005-02-18 12:10:00,1.89547,1.89547,1.89429,1.89429,273300002.0
2005-02-18 12:15:00,1.89482,1.8951,1.89432,1.89432,347700003.0
2005-02-18 12:20:00,1.89457,1.8948,1.89396,1.89396,257846995.0
2005-02-18 12:25:00,1.89386,1.89422,1.89381,1.89401,470700004.0
2005-02-18 12:30:00,1.89414,1.89436,1.89378,1.89431,412300001.0
2005-02-18 12:35:00,1.8945,1.89499,1.8945,1.89486,314300001.0
2005-02-18 12:40:00,1.89489,1.89494,1.89445,1.89448,360099999.0
2005-02-18 12:45:00,1.8945,1.89455,1.89339,1.89339,351900000.0
2005-02-18 12:50:00,1.89328,1.89329,1.89279,1.89286,364799996.0
2005-02-18 12:55:00,1.89282,1.89296,1.89228,1.89296,228000000.0
2005-02-18 13:00:00,1.893,1.8933,1.89293,1.89303,239299999.0
2005-02-18 13:05:00,1.89293,1.89315,1.89277,1.89297,379400001.0
2005-02-18 13:10:00,1.89306,1.89323,1.89283,1.89296,260799999.0
2005-02-18 13:15:00,1.89317,1.89328,1.89287,1.8932,316100000.0
2005-02-18 13:20:00,1.89315,1.89315,1.89226,1.89239,221900002.0
2005-02-18 13:25:00,1.89256,1.89268,1.89206,1.89219,326199998.0
2005-02-18 13:30:00,1.89224,1.89303,1.89223,1.89242,318099999.0
2005-02-18 13:35:00,1.8925,1.8926,1.89169,1.89193,356200004.0
2005-02-18 13:40:00,1.89211,1.89242,1.89191,1.89191,428900002.0
2005-02-18 13:45:00,1.89185,1.89199,1.89081,1.89103,303200003.0
2005-02-18 13:50:00,1.89103,1.8913,1.89045,1.89104,327699998.0
2005-02-18 13:55:00,1.89132,1.89176,1.89101,1.89157,449099994.0
2005-02-18 14:00:00,1.89174,1.89197,1.89134,1.89155,407899998.0
2005-02-18 14:05:00,1.89165,1.89211,1.89157,1.89159,362399998.0
2005-02-18 14:10:00,1.89165,1.89216,1.89133,1.89199,232299999.0
2005-02-18 14:15:00,1.89198,1.89218,1.8916,1.89194,250000000.0
2005-02-18 14:20:00,1.8921,1.89285,1.89201,1.8925,333499998.0
2005-02-18 14:25:00,1.89248,1.89281,1.89248,1.89263,299800000.0
2005-02-18 14:30:00,1.89287,1.89295,1.89251,1.89273,260900000.0
2005-02-18 14:35:00,1.89265,1.89267,1.8917,1.89209,323200000.0
2005-02-18 14:40:00,1.89215,1.89272,1.89193,1.8926,386499995.0
2005-02-18 14:45:00,1.89252,1.89282,1.89252,1.89268,241249998.0
2005-02-18 14:50:00,1.89275,1.89351,1.89265,1.8935,392899996.0
2005-02-18 14:55:00,1.89351,1.89361,1.89298,1.89306,398399998.0
2005-02-18 15:00:00,1.89303,1.89307,1.89174,1.89174,392899999.0
2005-02-18 15:05:00,1.89171,1.89249,1.89161,1.89203,269899999.0
2005-02-18 15:10:00,1.89222,1.89226,1.89181,1.89192,422500002.0
2005-02-18 15:15:00,1.89195,1.89209,1.89158,1.89185,452400003.0
2005-02-18 15:20:00,1.89212,1.89254,1.89202,1.89252,380400001.0
2005-02-18 15:25:00,1.89241,1.89284,1.89232,1.89265,369000005.0
2005-02-18 15:30:00,1.89257,1.89267,1.89047,1.89048,335699999.0
2005-02-18 15:35:00,1.89063,1.89063,1.88949,1.89036,345499999.0
2005-02-18 15:40:00,1.89077,1.89109,1.88946,1.88994,505699994.0
2005-02-18 15:45:00,1.88997,1.8906,1.88966,1.89016,337000000.0
2005-02-18 15:50:00,1.8906,1.89209,1.89025,1.8916,270500001.0
2005-02-18 15:55:00,1.8917,1.8929,1.89095,1.8929,351299996.0
2005-02-18 16:00:00,1.89305,1.89375,1.89236,1.89375,483369996.0
2005-02-18 16:05:00,1.89387,1.8941,1.89342,1.89391,348799995.0
2005-02-18 16:10:00,1.89384,1.89396,1.89284,1.89297,419299999.0
2005-02-18 16:15:00,1.8931,1.89363,1.893,1.89324,326700000.0
2005-02-18 16:20:00,1.89314,1.89358,1.89301,1.89312,321599999.0
2005-02-18 16:25:00,1.89319,1.8932,1.89248,1.89268,219100001.0
2005-02-18 16:30:00,1.89251,1.89263,1.89227,1.89229,305999999.0
2005-02-18 16:35:00,1.89232,1.89257,1.89211,1.89255,361999999.0
2005-02-18 16:40:00,1.89267,1.8934,1.89224,1.89324,320600003.0
2005-02-18 16:45:00,1.89305,1.89377,1.89244,1.89309,381500003.0
2005-02-18 16:50:00,1.8933,1.89418,1.89321,1.89417,296200001.0
2005-02-18 16:55:00,1.89458,1.89468,1.89429,1.89451,357700000.0
2005-02-18 17:00:00,1.89437,1.89459,1.8933,1.89365,235150000.0
2005-02-18 17:05:00,1.89372,1.89387,1.89344,1.89365,300500000.0
2005-02-18 17:10:00,1.89366,1.89378,1.89304,1.89313,413599999.0
2005-02-18 17:15:00,1.89293,1.89388,1.89293,1.89378,414499999.0
2005-02-18 17:20:00,1.89395,1.89446,1.89374,1.89386,359599996.0
2005-02-18 17:25:00,1.89397,1.89397,1.8933,1.8933,253800006.0
2005-02-18 17:30:00,1.89324,1.89415,1.89324,1.89353,349599998.0
2005-02-18 17:35:00,1.89357,1.89383,1.89357,1.89363,274900005.0
2005-02-18 17:40:00,1.8937,1.89423,1.89346,1.8939,333900001.0
2005-02-18 17:45:00,1.8941,1.89485,1.89373,1.89379,296900002.0
2005-02-18 17:50:00,1.89369,1.89422,1.89353,1.89419,265599998.0
2005-02-18 17:55:00,1.8943,1.89435,1.89343,1.89395,244700000.0
2005-02-18 18:00:00,1.89417,1.8944,1.89388,1.89401,4318070005.0
2005-02-18 18:05:00,1.89406,1.89414,1.89381,1.89393,5408699995.0
2005-02-18 18:10:00,1.89398,1.89424,1.89378,1.89417,3594920003.0
2005-02-18 18:15:00,1.89423,1.89423,1.89379,1.89387,3217049986.0
2005-02-18 18:20:00,1.89389,1.89426,1.89337,1.8938,3612699998.0
2005-02-18 18:25:00,1.89394,1.89487,1.89364,1.89445,3187000006.0
2005-02-18 18:30:00,1.89466,1.89505,1.89418,1.89427,3006699994.0
2005-02-18 18:35:00,1.89432,1.89462,1.89422,1.8944,998200002.0
2005-02-18 18:40:00,1.8946,1.89462,1.89423,1.89432,1339399999.0
2005-02-18 18:45:00,1.89432,1.8945,1.89406,1.89426,981750001.0
2005-02-18 18:50:00,1.89442,1.89446,1.89402,1.89419,1600999997.0
2005-02-18 18:55:00,1.89417,1.89446,1.89341,1.89343,2408499999.0
2005-02-18 19:00:00,1.89356,1.89356,1.89193,1.89251,1774269995.0
2005-02-18 19:05:00,1.89272,1.893,1.89226,1.89293,1969800004.0
2005-02-18 19:10:00,1.89288,1.89291,1.89239,1.89278,1380100002.0
2005-02-18 19:15:00,1.89288,1.89359,1.89288,1.89328,1266099996.0
2005-02-18 19:20:00,1.89334,1.89372,1.89325,1.89348,1386300001.0
2005-02-18 19:25:00,1.89347,1.89399,1.89345,1.89345,1535599997.0
2005-02-18 19:30:00,1.89345,1.89398,1.8934,1.89383,1606200011.0
2005-02-18 19:35:00,1.89382,1.89403,1.89324,1.89325,1170250004.0
2005-02-18 19:40:00,1.8935,1.89356,1.89331,1.89341,1470000004.0
2005-02-18 19:45:00,1.89345,1.89352,1.89309,1.89332,1233800004.0
2005-02-18 19:50:00,1.89335,1.89347,1.89295,1.89295,984500000.0
2005-02-18 19:55:00,1.89283,1.89337,1.89282,1.89322,1227699997.0
2005-02-18 20:00:00,1.89335,1.89356,1.89288,1.89343,842300001.0
2005-02-18 20:05:00,1.89345,1.89383,1.89342,1.89359,906400000.0
2005-02-18 20:10:00,1.8936,1.89402,1.89352,1.89373,747700001.0
2005-02-18 20:15:00,1.89373,1.89425,1.89338,1.89339,833499997.0
2005-02-18 20:20:00,1.89343,1.89343,1.89319,1.89335,1215499993.0
2005-02-18 20:25:00,1.89341,1.89393,1.89321,1.89354,1709399990.0
2005-02-18 20:30:00,1.89353,1.89381,1.89352,1.8937,2584699994.0
2005-02-18 20:35:00,1.89369,1.89373,1.89338,1.89348,762099999.0
2005-02-18 20:40:00,1.89353,1.89411,1.89353,1.89404,1060099991.0
2005-02-18 20:45:00,1.89408,1.89417,1.8939,1.89414,928799999.0
2005-02-18 20:50:00,1.89407,1.89418,1.89389,1.89397,1800500009.0
2005-02-18 20:55:00,1.89398,1.89399,1.89288,1.89302,2130249999.0
2005-02-18 21:00:00,1.893,1.89361,1.89286,1.89343,1436450006.0
2005-02-18 21:05:00,1.89341,1.89355,1.89328,1.89335,657299998.0
2005-02-18 21:10:00,1.89338,1.89392,1.89338,1.89383,909999996.0
2005-02-18 21:15:00,1.89387,1.89419,1.89379,1.89413,657999997.0
2005-02-18 21:20:00,1.89412,1.89465,1.89388,1.89448,853799991.0
2005-02-18 21:25:00,1.89452,1.89464,1.89442,1.89448,638899996.0
2005-02-18 21:30:00,1.89443,1.89475,1.894,1.89438,797199998.0
2005-02-18 21:35:00,1.89445,1.89459,1.89442,1.89455,525399999.0
2005-02-18 21:40:00,1.8945,1.89489,1.89441,1.89461,652600002.0
2005-02-18 21:45:00,1.89457,1.89503,1.89438,1.89458,580299999.0
2005-02-18 21:50:00,1.89458,1.89458,1.89407,1.89407,443200000.0
2005-02-18 21:55:00,1.89426,1.89426,1.8938,1.89385,807200001.0
2005-02-18 22:00:00,1.8939,1.89425,1.89384,1.89419,715599996.0
2005-02-18 22:05:00,1.89397,1.89413,1.89389,1.894,320199997.0
2005-02-18 22:10:00,1.89397,1.89416,1.89383,1.89399,347199998.0
2005-02-18 22:15:00,1.89392,1.89412,1.89368,1.89402,630500001.0
2005-02-18 22:20:00,1.894,1.89426,1.8939,1.8939,541199997.0
2005-02-18 22:25:00,1.8939,1.89425,1.89388,1.89405,578850002.0
2005-02-18 22:30:00,1.89399,1.89407,1.89365,1.89392,746400003.0
2005-02-18 22:35:00,1.89395,1.89413,1.89382,1.89382,280900002.0
2005-02-18 22:40:00,1.89382,1.89397,1.89372,1.89375,638799995.0
2005-02-18 22:45:00,1.89373,1.89401,1.89359,1.89385,308899999.0
2005-02-18 22:50:00,1.89391,1.89413,1.89362,1.89395,312300000.0
2005-02-18 22:55:00,1.89393,1.89398,1.89347,1.89357,360700000.0
2005-02-18 23:00:00,1.89346,1.89419,1.89344,1.89386,230399998.0
2005-02-18 23:05:00,1.89415,1.89442,1.89399,1.89416,232299998.0
2005-02-18 23:10:00,1.89423,1.89445,1.89403,1.89418,424099999.0
2005-02-18 23:15:00,1.89415,1.89462,1.8941,1.8945,218900000.0
2005-02-18 23:20:00,1.89472,1.89526,1.89446,1.89492,418199996.0
2005-02-18 23:25:00,1.8949,1.8951,1.89438,1.89445,257000000.0
2005-02-18 23:30:00,1.89442,1.89454,1.89418,1.8942,289250000.0
2005-02-18 23:35:00,1.89435,1.89442,1.89409,1.89412,172100000.0
2005-02-18 23:40:00,1.89401,1.89425,1.89386,1.89418,305899998.0
2005-02-18 23:45:00,1.89421,1.89427,1.89372,1.89373,311946995.0
2005-02-18 23:50:00,1.89397,1.89406,1.89372,1.89385,218100000.0
2005-02-18 23:55:00,1.8938,1.89403,1.89349,1.89396,239499998.0
2005-02-21 00:00:00,1.8933,1.8933,1.8931,1.8933,134200002.0
2005-02-21 00:05:00,1.8931,1.8933,1.8931,1.8933,268400004.0
2005-02-21 00:10:00,1.8933,1.8933,1.8933,1.8933,67100001.0
2005-02-21 00:15:00,1.8933,1.8933,1.8931,1.8931,67100001.0
2005-02-21 00:20:00,1.8933,1.8937,1.8931,1.8931,268400004.0
2005-02-21 00:25:00,1.8933,1.8933,1.8931,1.8931,134200002.0
2005-02-21 00:40:00,1.8933,1.8935,1.8931,1.8931,201300003.0
2005-02-21 00:45:00,1.8933,1.8933,1.8931,1.8933,335500005.0
2005-02-21 00:50:00,1.8931,1.8933,1.8931,1.8933,134200002.0
2005-02-21 00:55:00,1.8933,1.8935,1.8933,1.8933,134200002.0
2005-02-21 01:00:00,1.8935,1.894,1.8935,1.8937,201300003.0
2005-02-21 01:05:00,1.8937,1.8937,1.8937,1.8937,201300003.0
2005-02-21 01:10:00,1.8935,1.8937,1.8935,1.8937,268400004.0
2005-02-21 01:15:00,1.8935,1.8935,1.8933,1.8935,201300003.0
2005-02-21 01:20:00,1.8935,1.8937,1.8935,1.8935,201300003.0
2005-02-21 01:25:00,1.8937,1.8941,1.8937,1.8937,201300003.0
2005-02-21 01:30:00,1.8935,1.8935,1.8935,1.8935,67100001.0
2005-02-21 01:35:00,1.8935,1.8935,1.8933,1.8933,134200002.0
2005-02-21 01:40:00,1.8931,1.8935,1.8931,1.8935,134200002.0
2005-02-21 01:45:00,1.8933,1.8933,1.8929,1.8931,134200002.0
2005-02-21 01:50:00,1.8933,1.8937,1.8931,1.8931,335500005.0
2005-02-21 01:55:00,1.8929,1.8931,1.8929,1.8929,268400004.0
2005-02-21 02:00:00,1.89322,1.89349,1.89302,1.89342,229000003.0
2005-02-21 02:05:00,1.89338,1.89366,1.89335,1.89355,193600002.0
2005-02-21 02:10:00,1.89362,1.89362,1.89316,1.89341,382400001.0
2005-02-21 02:15:00,1.8936,1.89361,1.8932,1.8932,210299998.0
2005-02-21 02:20:00,1.89318,1.89348,1.89317,1.89334,228300003.0
2005-02-21 02:25:00,1.89339,1.89378,1.89335,1.89345,285199996.0
2005-02-21 02:30:00,1.8934,1.89353,1.89315,1.89328,184000001.0
2005-02-21 02:35:00,1.89327,1.89334,1.89301,1.8931,260800005.0
2005-02-21 02:40:00,1.893,1.89315,1.8929,1.89313,231000000.0
2005-02-21 02:45:00,1.89311,1.89313,1.89291,1.89303,272999998.0
2005-02-21 02:50:00,1.89306,1.8932,1.89222,1.89298,279399998.0
2005-02-21 02:55:00,1.89296,1.89298,1.89209,1.89273,275399999.0
2005-02-21 03:00:00,1.89277,1.89288,1.89247,1.89264,264199999.0
2005-02-21 03:05:00,1.89259,1.89264,1.89215,1.89225,143000001.0
2005-02-21 03:10:00,1.8923,1.8923,1.89153,1.89155,320200000.0
2005-02-21 03:15:00,1.89162,1.89162,1.89135,1.89138,181746992.0
2005-02-21 03:20:00,1.89149,1.89185,1.89141,1.89185,245600000.0
2005-02-21 03:25:00,1.89184,1.89221,1.89176,1.89177,159000000.0
2005-02-21 03:30:00,1.89185,1.89185,1.89161,1.89161,174599999.0
2005-02-21 03:35:00,1.89185,1.89195,1.89134,1.8914,331000003.0
2005-02-21 03:40:00,1.89142,1.89142,1.89085,1.89085,139900000.0
2005-02-21 03:45:00,1.89078,1.8912,1.89056,1.89117,357999998.0
2005-02-21 03:50:00,1.8913,1.8913,1.8909,1.8909,375299998.0
2005-02-21 03:55:00,1.89097,1.89121,1.89091,1.89112,208400001.0
2005-02-21 04:00:00,1.89125,1.89125,1.89079,1.8909,187699999.0
2005-02-21 04:05:00,1.89089,1.89138,1.8908,1.89132,361800002.0
2005-02-21 04:10:00,1.89125,1.89152,1.89125,1.8913,272299999.0
2005-02-21 04:15:00,1.89143,1.89151,1.8911,1.89142,293499996.0
2005-02-21 04:20:00,1.89133,1.89164,1.89132,1.89153,281646996.0
2005-02-21 04:25:00,1.89142,1.89183,1.89139,1.89155,237400000.0
2005-02-21 04:30:00,1.89153,1.89177,1.89146,1.89157,266499996.0
2005-02-21 04:35:00,1.89177,1.89188,1.89153,1.89157,347850001.0
2005-02-21 04:40:00,1.89161,1.89191,1.89158,1.89161,166400001.0
2005-02-21 04:45:00,1.8916,1.89183,1.89156,1.89169,218799997.0
2005-02-21 04:50:00,1.89172,1.89192,1.8915,1.8915,212300000.0
2005-02-21 04:55:00,1.89143,1.89164,1.89143,1.89153,159450000.0
2005-02-21 05:00:00,1.89157,1.89178,1.89145,1.89173,197700000.0
2005-02-21 05:05:00,1.89198,1.89206,1.8917,1.89177,211000001.0
2005-02-21 05:10:00,1.89178,1.89202,1.8917,1.89198,296300001.0
2005-02-21 05:15:00,1.89203,1.8922,1.89195,1.89202,280400003.0
2005-02-21 05:20:00,1.89195,1.89236,1.89192,1.89236,209300001.0
2005-02-21 05:25:00,1.89208,1.89233,1.89208,1.8922,336999999.0
2005-02-21 05:30:00,1.8922,1.89225,1.89155,1.89198,383300000.0
2005-02-21 05:35:00,1.89198,1.89204,1.89172,1.89172,240300001.0
2005-02-21 05:40:00,1.89199,1.89199,1.89127,1.89127,180999999.0
2005-02-21 05:45:00,1.89132,1.89144,1.89112,1.89112,403699992.0
2005-02-21 05:50:00,1.89146,1.89156,1.89122,1.89137,267700002.0
2005-02-21 05:55:00,1.89135,1.8924,1.89135,1.89168,321099999.0
2005-02-21 06:00:00,1.89213,1.89285,1.89206,1.89262,417399999.0
2005-02-21 06:05:00,1.89285,1.89317,1.89265,1.89265,408299999.0
2005-02-21 06:10:00,1.89265,1.89283,1.89235,1.89271,274600000.0
2005-02-21 06:15:00,1.89273,1.89292,1.89255,1.89292,282300002.0
2005-02-21 06:20:00,1.89286,1.89316,1.89251,1.89253,300300002.0
2005-02-21 06:25:00,1.89276,1.89281,1.89254,1.89272,209000001.0
2005-02-21 06:30:00,1.8926,1.89283,1.89244,1.89256,259200001.0
2005-02-21 06:35:00,1.89257,1.8928,1.89257,1.89269,233400003.0
2005-02-21 06:40:00,1.89268,1.89286,1.89246,1.8927,182100001.0
2005-02-21 06:45:00,1.8927,1.8931,1.8926,1.89287,244899999.0
2005-02-21 06:50:00,1.89284,1.89289,1.89255,1.89268,162800003.0
2005-02-21 06:55:00,1.89273,1.89288,1.89265,1.89277,225099996.0
2005-02-21 07:00:00,1.89292,1.89292,1.89256,1.89256,215500000.0
2005-02-21 07:05:00,1.89275,1.89288,1.89255,1.89263,246000004.0
2005-02-21 07:10:00,1.8926,1.89265,1.89224,1.89231,245600000.0
2005-02-21 07:15:00,1.89252,1.89254,1.89225,1.89244,180699999.0
2005-02-21 07:20:00,1.89248,1.89279,1.89245,1.89253,235599998.0
2005-02-21 07:25:00,1.8925,1.89259,1.89242,1.89245,305999997.0
2005-02-21 07:30:00,1.89245,1.89245,1.89235,1.8924,279999997.0
2005-02-21 07:35:00,1.89245,1.89248,1.89217,1.89227,198470001.0
2005-02-21 07:40:00,1.89235,1.89255,1.89218,1.89228,184500000.0
2005-02-21 07:45:00,1.89223,1.89245,1.89206,1.89223,252199999.0
2005-02-21 07:50:00,1.8923,1.8928,1.8923,1.8928,231899998.0
2005-02-21 07:55:00,1.89275,1.8929,1.8926,1.89286,165800000.0
2005-02-21 08:00:00,1.89274,1.89291,1.89232,1.89245,241800002.0
2005-02-21 08:05:00,1.89247,1.89258,1.89232,1.89247,269599998.0
2005-02-21 08:10:00,1.89242,1.89284,1.8924,1.89248,397600000.0
2005-02-21 08:15:00,1.89259,1.89278,1.89245,1.89273,298500004.0
2005-02-21 08:20:00,1.89277,1.89286,1.89246,1.89268,333870004.0
2005-02-21 08:25:00,1.89262,1.89285,1.89258,1.89274,230746993.0
2005-02-21 08:30:00,1.89273,1.89323,1.89272,1.89323,305300001.0
2005-02-21 08:35:00,1.89277,1.89301,1.8927,1.89291,328699999.0
2005-02-21 08:40:00,1.89289,1.89303,1.89268,1.89293,455600000.0
2005-02-21 08:45:00,1.893,1.89311,1.89273,1.8931,263700000.0
2005-02-21 08:50:00,1.89323,1.89403,1.89319,1.89381,350899999.0
2005-02-21 08:55:00,1.89397,1.89412,1.89382,1.89392,291600000.0
2005-02-21 09:00:00,1.89397,1.89511,1.89383,1.89418,347600001.0
2005-02-21 09:05:00,1.89423,1.89423,1.89365,1.89365,303100002.0
2005-02-21 09:10:00,1.89385,1.89468,1.89356,1.8942,312500001.0
2005-02-21 09:15:00,1.89429,1.8943,1.89366,1.89373,364900000.0
2005-02-21 09:20:00,1.89364,1.89384,1.89362,1.89373,280500001.0
2005-02-21 09:25:00,1.89361,1.89395,1.89361,1.89384,324049998.0
2005-02-21 09:30:00,1.89417,1.89465,1.8939,1.89432,265399998.0
2005-02-21 09:35:00,1.89433,1.89459,1.89384,1.89412,275900000.0
2005-02-21 09:40:00,1.89405,1.89405,1.89373,1.89389,298700000.0
2005-02-21 09:45:00,1.89392,1.89441,1.89386,1.89408,305599999.0
2005-02-21 09:50:00,1.89405,1.89433,1.8938,1.89407,294599999.0
2005-02-21 09:55:00,1.89407,1.89453,1.89398,1.89432,295000004.0
2005-02-21 10:00:00,1.89434,1.89452,1.89405,1.8941,358800002.0
2005-02-21 10:05:00,1.89409,1.8945,1.894,1.8944,223099997.0
2005-02-21 10:10:00,1.89455,1.89577,1.89427,1.89577,459600005.0
2005-02-21 10:15:00,1.89568,1.89583,1.89474,1.8958,280799998.0
2005-02-21 10:20:00,1.89569,1.89862,1.89558,1.89853,451699996.0
2005-02-21 10:25:00,1.89876,1.8989,1.89807,1.89807,257000000.0
2005-02-21 10:30:00,1.89815,1.89869,1.89814,1.89852,206900000.0
2005-02-21 10:35:00,1.89838,1.89927,1.89834,1.89868,381500002.0
2005-02-21 10:40:00,1.89863,1.8987,1.89806,1.89824,378000003.0
2005-02-21 10:45:00,1.89838,1.89854,1.89812,1.89849,300099998.0
2005-02-21 10:50:00,1.89851,1.89862,1.89827,1.89842,293900001.0
2005-02-21 10:55:00,1.89842,1.89883,1.89835,1.89847,371100001.0
2005-02-21 11:00:00,1.89847,1.89945,1.89834,1.89922,344369998.0
2005-02-21 11:05:00,1.89917,1.89922,1.89826,1.89826,397000001.0
2005-02-21 11:10:00,1.89813,1.89835,1.89747,1.89765,328600002.0
2005-02-21 11:15:00,1.89781,1.89825,1.89745,1.89765,289600001.0
2005-02-21 11:20:00,1.89767,1.8977,1.89718,1.89741,339900000.0
2005-02-21 11:25:00,1.89719,1.89739,1.89628,1.89735,384800002.0
2005-02-21 11:30:00,1.89725,1.89727,1.89674,1.89682,423600004.0
2005-02-21 11:35:00,1.89705,1.89717,1.8968,1.89691,298200001.0
2005-02-21 11:40:00,1.8968,1.89724,1.8968,1.89715,404999999.0
2005-02-21 11:45:00,1.8972,1.89732,1.89688,1.8969,439099998.0
2005-02-21 11:50:00,1.89688,1.89707,1.89629,1.89629,429700006.0
2005-02-21 11:55:00,1.89644,1.89741,1.89635,1.89732,397499996.0
2005-02-21 12:00:00,1.89742,1.89756,1.89711,1.89715,395900001.0
2005-02-21 12:05:00,1.8973,1.89734,1.89649,1.89658,372900003.0
2005-02-21 12:10:00,1.8968,1.89681,1.8964,1.89643,321600001.0
2005-02-21 12:15:00,1.8965,1.89679,1.89635,1.8965,198099999.0
2005-02-21 12:20:00,1.89663,1.89697,1.89643,1.89691,337799999.0
2005-02-21 12:25:00,1.89684,1.89684,1.8964,1.89642,352099997.0
2005-02-21 12:30:00,1.89644,1.89698,1.89634,1.89687,333399997.0
2005-02-21 12:35:00,1.89702,1.8974,1.89674,1.89715,320500001.0
2005-02-21 12:40:00,1.89727,1.89734,1.89534,1.89537,324770001.0
2005-02-21 12:45:00,1.8955,1.89593,1.89515,1.89592,318200000.0
2005-02-21 12:50:00,1.89601,1.89601,1.89496,1.89499,319346996.0
2005-02-21 12:55:00,1.89509,1.8953,1.89423,1.89464,270799998.0
2005-02-21 13:00:00,1.8946,1.8946,1.89413,1.8943,409299996.0
2005-02-21 13:05:00,1.89429,1.89431,1.89325,1.89411,332550000.0
2005-02-21 13:10:00,1.89409,1.8947,1.89402,1.89463,365200000.0
2005-02-21 13:15:00,1.89473,1.89473,1.89416,1.89436,359099996.0
2005-02-21 13:20:00,1.89443,1.89443,1.89422,1.89429,324899998.0
2005-02-21 13:25:00,1.8943,1.89436,1.8941,1.89421,285300001.0
2005-02-21 13:30:00,1.8942,1.8944,1.89417,1.8942,318799997.0
2005-02-21 13:35:00,1.89425,1.89437,1.89395,1.89397,288769999.0
2005-02-21 13:40:00,1.8943,1.89434,1.89372,1.89418,311299999.0
2005-02-21 13:45:00,1.89428,1.89471,1.89417,1.89449,355599996.0
2005-02-21 13:50:00,1.89453,1.89481,1.89422,1.89468,215850001.0
2005-02-21 13:55:00,1.89459,1.89502,1.89456,1.8949,240200003.0
2005-02-21 14:00:00,1.89488,1.89525,1.89479,1.89484,209799998.0
2005-02-21 14:05:00,1.89497,1.89498,1.89378,1.89433,246300001.0
2005-02-21 14:10:00,1.89458,1.89508,1.89415,1.89503,264100003.0
2005-02-21 14:15:00,1.89506,1.89544,1.89478,1.89538,310000001.0
2005-02-21 14:20:00,1.89533,1.89571,1.89533,1.89557,153300000.0
2005-02-21 14:25:00,1.89548,1.89575,1.89483,1.89483,391299999.0
2005-02-21 14:30:00,1.89484,1.89489,1.89443,1.89457,314399996.0
2005-02-21 14:35:00,1.89458,1.89531,1.89442,1.89525,482499998.0
2005-02-21 14:40:00,1.8952,1.8952,1.8947,1.89482,167900001.0
2005-02-21 14:45:00,1.89502,1.89507,1.89439,1.89453,262750001.0
2005-02-21 14:50:00,1.8946,1.89466,1.89415,1.89433,478199997.0
2005-02-21 14:55:00,1.89458,1.89486,1.89427,1.89432,425900002.0
2005-02-21 15:00:00,1.89438,1.89441,1.89412,1.89427,287749998.0
2005-02-21 15:05:00,1.89442,1.89449,1.89393,1.89407,455399998.0
2005-02-21 15:10:00,1.89407,1.89418,1.89367,1.89396,239900001.0
2005-02-21 15:15:00,1.89397,1.89455,1.89397,1.89425,406200002.0
2005-02-21 15:20:00,1.89435,1.89486,1.89435,1.89483,352400004.0
2005-02-21 15:25:00,1.89485,1.89488,1.89421,1.89441,346400003.0
2005-02-21 15:30:00,1.8945,1.89468,1.89435,1.89435,284599999.0
2005-02-21 15:35:00,1.8946,1.89517,1.89433,1.89511,205700000.0
2005-02-21 15:40:00,1.89498,1.89498,1.89403,1.89442,355699995.0
2005-02-21 15:45:00,1.89453,1.89485,1.89433,1.89484,462000000.0
2005-02-21 15:50:00,1.89491,1.89532,1.89485,1.89497,274800002.0
2005-02-21 15:55:00,1.8952,1.89549,1.895,1.89541,330000003.0
2005-02-21 16:00:00,1.89543,1.8957,1.89537,1.89555,352500002.0
2005-02-21 16:05:00,1.89565,1.89592,1.89563,1.89583,238599999.0
2005-02-21 16:10:00,1.89585,1.896,1.89504,1.89504,390449999.0
2005-02-21 16:15:00,1.89513,1.89565,1.89506,1.89557,284600001.0
2005-02-21 16:20:00,1.89568,1.89578,1.89535,1.89578,262900003.0
2005-02-21 16:25:00,1.89578,1.89618,1.89566,1.89597,309699996.0
2005-02-21 16:30:00,1.89573,1.89587,1.89552,1.89552,280199999.0
2005-02-21 16:35:00,1.89533,1.89547,1.89494,1.89533,335900002.0
2005-02-21 16:40:00,1.89536,1.89589,1.89507,1.89544,353500001.0
2005-02-21 16:45:00,1.89566,1.89578,1.89516,1.89516,361799997.0
2005-02-21 16:50:00,1.89526,1.89558,1.89519,1.89519,305300004.0
2005-02-21 16:55:00,1.8952,1.89548,1.89511,1.89516,348500001.0
2005-02-21 17:00:00,1.895,1.89511,1.89464,1.89464,491500003.0
2005-02-21 17:05:00,1.89482,1.89506,1.89455,1.89472,342599998.0
2005-02-21 17:10:00,1.89468,1.89483,1.89455,1.89465,388100000.0
2005-02-21 17:15:00,1.89458,1.89493,1.89458,1.89487,420200003.0
2005-02-21 17:20:00,1.89488,1.89502,1.89465,1.89465,333500000.0
2005-02-21 17:25:00,1.89472,1.89496,1.89461,1.8948,327100001.0
2005-02-21 17:30:00,1.89485,1.89503,1.89473,1.89473,269700000.0
2005-02-21 17:35:00,1.89472,1.89525,1.89471,1.89499,347099997.0
2005-02-21 17:40:00,1.89516,1.89613,1.89503,1.89608,306600000.0
2005-02-21 17:45:00,1.89613,1.89655,1.896,1.89611,370000000.0
2005-02-21 17:50:00,1.89587,1.89692,1.89569,1.8968,328699999.0
2005-02-21 17:55:00,1.89698,1.89715,1.89614,1.89701,329599999.0
2005-02-21 18:00:00,1.89685,1.89693,1.89609,1.89632,4270050005.0
2005-02-21 18:05:00,1.89635,1.89652,1.89605,1.89652,4564149999.0
2005-02-21 18:10:00,1.89656,1.89696,1.89646,1.8967,3327050000.0
2005-02-21 18:15:00,1.89684,1.89748,1.89672,1.89721,3203846992.0
2005-02-21 18:20:00,1.89734,1.89765,1.89723,1.89742,3505746977.0
2005-02-21 18:25:00,1.89734,1.89758,1.89684,1.89697,3329350012.0
2005-02-21 18:30:00,1.89713,1.89736,1.89684,1.89693,2573046997.0
2005-02-21 18:35:00,1.89704,1.8971,1.89619,1.89633,1018900002.0
2005-02-21 18:40:00,1.89653,1.89695,1.89642,1.8967,1384399998.0
2005-02-21 18:45:00,1.89666,1.89687,1.89637,1.89661,1097299994.0
2005-02-21 18:50:00,1.89662,1.89696,1.89639,1.89639,1905749988.0
2005-02-21 18:55:00,1.89675,1.89686,1.89635,1.89644,2476097001.0
2005-02-21 19:00:00,1.89642,1.89659,1.89579,1.89605,1514800001.0
2005-02-21 19:05:00,1.89588,1.8965,1.89588,1.89617,1870999994.0
2005-02-21 19:10:00,1.8961,1.89643,1.8959,1.8962,1579800001.0
2005-02-21 19:15:00,1.89619,1.89662,1.89616,1.89655,1156800002.0
2005-02-21 19:20:00,1.8965,1.89671,1.89633,1.89663,1371100004.0
2005-02-21 19:25:00,1.89674,1.89717,1.89657,1.89699,1806300000.0
2005-02-21 19:30:00,1.89694,1.89717,1.89675,1.89695,1750000000.0
2005-02-21 19:35:00,1.89681,1.89715,1.89669,1.89698,1259470000.0
2005-02-21 19:40:00,1.89694,1.89736,1.89693,1.89702,1394369999.0
2005-02-21 19:45:00,1.897,1.89744,1.89695,1.89726,1077170005.0
2005-02-21 19:50:00,1.89725,1.89732,1.89686,1.89701,1036599995.0
2005-02-21 19:55:00,1.89722,1.89766,1.89706,1.89732,1238199994.0
2005-02-21 20:00:00,1.89722,1.89774,1.89717,1.89737,731199998.0
2005-02-21 20:05:00,1.89735,1.89781,1.89724,1.89731,1005700001.0
2005-02-21 20:10:00,1.8973,1.89762,1.89725,1.89725,931100001.0
2005-02-21 20:15:00,1.8973,1.89759,1.89694,1.89746,884599997.0
2005-02-21 20:20:00,1.89741,1.89758,1.89737,1.89749,880299999.0
2005-02-21 20:25:00,1.89749,1.89759,1.89735,1.8974,1783500007.0
2005-02-21 20:30:00,1.8974,1.89761,1.89732,1.89741,2575770007.0
2005-02-21 20:35:00,1.89757,1.89776,1.8973,1.89768,966999995.0
2005-02-21 20:40:00,1.8974,1.89767,1.89732,1.89755,1166200006.0
2005-02-21 20:45:00,1.8977,1.89829,1.89765,1.89785,848900002.0
2005-02-21 20:50:00,1.89797,1.89797,1.89701,1.89769,1990950004.0
2005-02-21 20:55:00,1.89787,1.89814,1.89769,1.8978,2033600003.0
2005-02-21 21:00:00,1.89784,1.898,1.8975,1.89773,1159950001.0
2005-02-21 21:05:00,1.89779,1.89803,1.89771,1.89773,710899996.0
2005-02-21 21:10:00,1.89775,1.8981,1.8977,1.89791,956400002.0
2005-02-21 21:15:00,1.89775,1.89803,1.89763,1.89787,630800005.0
2005-02-21 21:20:00,1.8978,1.89795,1.89765,1.8977,804299997.0
2005-02-21 21:25:00,1.8977,1.89784,1.89743,1.89743,508300000.0
2005-02-21 21:30:00,1.89725,1.89752,1.89715,1.89715,957900002.0
2005-02-21 21:35:00,1.89746,1.89758,1.8971,1.89755,465600003.0
2005-02-21 21:40:00,1.89717,1.89751,1.89688,1.89688,656546994.0
2005-02-21 21:45:00,1.89697,1.89716,1.89597,1.89716,503599998.0
2005-02-21 21:50:00,1.89698,1.89712,1.89675,1.89675,491299998.0
2005-02-21 21:55:00,1.89677,1.89689,1.89623,1.89675,972650004.0
2005-02-21 22:00:00,1.8966,1.89694,1.89596,1.89603,825499999.0
2005-02-21 22:05:00,1.89603,1.89641,1.89603,1.8962,316500003.0
2005-02-21 22:10:00,1.89617,1.89625,1.89615,1.8962,345499999.0
2005-02-21 22:15:00,1.89663,1.89663,1.89615,1.89631,786199996.0
2005-02-21 22:20:00,1.89631,1.89638,1.89598,1.89633,505469999.0
2005-02-21 22:25:00,1.89608,1.89645,1.89601,1.89601,461100000.0
2005-02-21 22:30:00,1.8961,1.8965,1.89598,1.8964,629669998.0
2005-02-21 22:35:00,1.89615,1.89638,1.89599,1.89605,299100001.0
2005-02-21 22:40:00,1.89603,1.89631,1.89592,1.89594,430100000.0
2005-02-21 22:45:00,1.89641,1.89651,1.8959,1.89593,429199996.0
2005-02-21 22:50:00,1.89605,1.89694,1.89602,1.89652,273099997.0
2005-02-21 22:55:00,1.89653,1.89663,1.89593,1.89625,424599998.0
2005-02-21 23:00:00,1.8962,1.89655,1.89582,1.89653,239499998.0
2005-02-21 23:05:00,1.8962,1.89654,1.89618,1.8962,147600000.0
2005-02-21 23:10:00,1.8962,1.89631,1.89604,1.89619,249299997.0
2005-02-21 23:15:00,1.89605,1.89624,1.89587,1.89598,201299998.0
2005-02-21 23:20:00,1.8961,1.89635,1.89597,1.89605,230999998.0
2005-02-21 23:25:00,1.896,1.89638,1.89595,1.89602,195399998.0
2005-02-21 23:30:00,1.89602,1.89648,1.89595,1.89618,210500001.0
2005-02-21 23:35:00,1.89595,1.89639,1.89595,1.89633,197899999.0
2005-02-21 23:40:00,1.89605,1.89628,1.89589,1.89628,169700001.0
2005-02-21 23:45:00,1.89595,1.89638,1.8958,1.89597,176200000.0
2005-02-21 23:50:00,1.89652,1.89662,1.89599,1.89645,227700000.0
2005-02-21 23:55:00,1.89607,1.89682,1.89605,1.89679,186600000.0
2005-02-22 00:00:00,1.89673,1.89699,1.89636,1.89645,331069998.0
2005-02-22 00:05:00,1.89643,1.89668,1.89614,1.89637,490699996.0
2005-02-22 00:10:00,1.89648,1.89657,1.89622,1.89642,143700001.0
2005-02-22 00:15:00,1.89609,1.89645,1.89571,1.89603,138200000.0
2005-02-22 00:20:00,1.89594,1.89618,1.89587,1.89618,108870000.0
2005-02-22 00:25:00,1.8958,1.89625,1.89575,1.89585,230199999.0
2005-02-22 00:30:00,1.89585,1.8963,1.8958,1.89622,110900000.0
2005-02-22 00:35:00,1.89582,1.89625,1.89575,1.8962,97699999.0
2005-02-22 00:40:00,1.89585,1.89625,1.89572,1.89608,228999999.0
2005-02-22 00:45:00,1.89572,1.8962,1.89566,1.8957,367400002.0
2005-02-22 00:50:00,1.89575,1.89603,1.89565,1.89577,206300001.0
2005-02-22 00:55:00,1.89568,1.8959,1.89564,1.89587,299300000.0
2005-02-22 01:00:00,1.89577,1.89612,1.89565,1.89602,184599999.0
2005-02-22 01:05:00,1.89599,1.89599,1.89552,1.89574,311999998.0
2005-02-22 01:10:00,1.89577,1.89593,1.89551,1.89575,316099998.0
2005-02-22 01:15:00,1.8957,1.89606,1.89565,1.89596,342599998.0
2005-02-22 01:20:00,1.89601,1.89614,1.89579,1.89596,150400000.0
2005-02-22 01:25:00,1.89619,1.89619,1.89584,1.89593,301400000.0
2005-02-22 01:30:00,1.89602,1.89631,1.89597,1.89618,170999999.0
2005-02-22 01:35:00,1.89598,1.89632,1.8959,1.89595,192999999.0
2005-02-22 01:40:00,1.89598,1.89674,1.89598,1.8967,406570000.0
2005-02-22 01:45:00,1.89665,1.89708,1.89648,1.8965,315300000.0
2005-02-22 01:50:00,1.89645,1.89662,1.89635,1.8964,270900001.0
2005-02-22 01:55:00,1.89644,1.89652,1.89572,1.89613,296900002.0
2005-02-22 02:00:00,1.89613,1.89637,1.89595,1.896,232499997.0
2005-02-22 02:05:00,1.89607,1.89609,1.89573,1.89593,171600000.0
2005-02-22 02:10:00,1.89596,1.89601,1.89555,1.89555,304299999.0
2005-02-22 02:15:00,1.89558,1.89563,1.89533,1.89548,244500000.0
2005-02-22 02:20:00,1.8955,1.89568,1.89545,1.8955,283600000.0
2005-02-22 02:25:00,1.89543,1.89558,1.89541,1.89558,207600001.0
2005-02-22 02:30:00,1.89558,1.89628,1.89531,1.89628,337399997.0
2005-02-22 02:35:00,1.89585,1.89608,1.89539,1.89608,369899999.0
2005-02-22 02:40:00,1.89588,1.89588,1.8954,1.89572,391200001.0
2005-02-22 02:45:00,1.8959,1.89593,1.89544,1.89573,285700001.0
2005-02-22 02:50:00,1.89574,1.89581,1.89536,1.89567,345850001.0
2005-02-22 02:55:00,1.89572,1.89585,1.89561,1.89565,395900001.0
2005-02-22 03:00:00,1.89563,1.89563,1.8952,1.8952,274400001.0
2005-02-22 03:05:00,1.89525,1.89552,1.89496,1.89512,330899999.0
2005-02-22 03:10:00,1.89515,1.89529,1.89508,1.89508,307799996.0
2005-02-22 03:15:00,1.89527,1.89543,1.8951,1.89526,193099998.0
2005-02-22 03:20:00,1.89528,1.89534,1.89505,1.89534,254900002.0
2005-02-22 03:25:00,1.8954,1.89545,1.89489,1.89505,253800001.0
2005-02-22 03:30:00,1.89515,1.89515,1.89492,1.89492,112699999.0
2005-02-22 03:35:00,1.89513,1.89541,1.89497,1.89522,206599999.0
2005-02-22 03:40:00,1.89533,1.89615,1.89529,1.89588,348799995.0
2005-02-22 03:45:00,1.89611,1.89611,1.89534,1.89581,218500001.0
2005-02-22 03:50:00,1.89588,1.89654,1.89588,1.89637,369899999.0
2005-02-22 03:55:00,1.89638,1.89677,1.89635,1.89649,322800000.0
2005-02-22 04:00:00,1.89648,1.89706,1.89648,1.89688,384299998.0
2005-02-22 04:05:00,1.89674,1.89678,1.89629,1.89662,367200004.0
2005-02-22 04:10:00,1.89665,1.89721,1.89654,1.89687,198600000.0
2005-02-22 04:15:00,1.89702,1.89738,1.89677,1.89712,314099998.0
2005-02-22 04:20:00,1.89711,1.89716,1.89677,1.8969,274199997.0
2005-02-22 04:25:00,1.89695,1.89731,1.89674,1.8971,394999999.0
2005-02-22 04:30:00,1.8971,1.89758,1.89697,1.89751,270500005.0
2005-02-22 04:35:00,1.89746,1.89763,1.89725,1.8975,208200001.0
2005-02-22 04:40:00,1.89749,1.89804,1.89737,1.898,416700000.0
2005-02-22 04:45:00,1.89825,1.89905,1.89815,1.89875,361900000.0
2005-02-22 04:50:00,1.8987,1.89891,1.89842,1.89864,307600002.0
2005-02-22 04:55:00,1.89878,1.89941,1.89863,1.89895,430400000.0
2005-02-22 05:00:00,1.89903,1.90052,1.89902,1.90039,399069997.0
2005-02-22 05:05:00,1.90042,1.9005,1.8995,1.8995,380699997.0
2005-02-22 05:10:00,1.89934,1.89968,1.89897,1.89965,311799999.0
2005-02-22 05:15:00,1.89988,1.90124,1.8998,1.90123,405599996.0
2005-02-22 05:20:00,1.90125,1.90201,1.90125,1.90193,308899999.0
2005-02-22 05:25:00,1.90182,1.90296,1.9018,1.90285,300700001.0
2005-02-22 05:30:00,1.90307,1.90307,1.90182,1.90242,285499997.0
2005-02-22 05:35:00,1.90243,1.90265,1.90153,1.90201,438599998.0
2005-02-22 05:40:00,1.90167,1.90188,1.90073,1.90106,368899999.0
2005-02-22 05:45:00,1.9014,1.902,1.90076,1.90163,244400000.0
2005-02-22 05:50:00,1.90177,1.90208,1.90137,1.90154,411999992.0
2005-02-22 05:55:00,1.90152,1.9016,1.90118,1.90125,301100001.0
2005-02-22 06:00:00,1.90157,1.90257,1.90126,1.90227,368499999.0
2005-02-22 06:05:00,1.90243,1.9035,1.90232,1.90337,453900003.0
2005-02-22 06:10:00,1.90335,1.90447,1.90182,1.90383,361199999.0
2005-02-22 06:15:00,1.90362,1.9041,1.90344,1.9041,244100000.0
2005-02-22 06:20:00,1.90405,1.90414,1.90348,1.90364,316046995.0
2005-02-22 06:25:00,1.90371,1.90371,1.90314,1.90347,233600000.0
2005-02-22 06:30:00,1.9036,1.90366,1.90341,1.9035,231000001.0
2005-02-22 06:35:00,1.9035,1.90385,1.90335,1.90373,247300002.0
2005-02-22 06:40:00,1.90365,1.90394,1.90352,1.90367,322900000.0
2005-02-22 06:45:00,1.90365,1.90396,1.90349,1.90378,285100004.0
2005-02-22 06:50:00,1.90375,1.90399,1.90358,1.90389,217700000.0
2005-02-22 06:55:00,1.90397,1.90411,1.90359,1.90359,243300000.0
2005-02-22 07:00:00,1.9037,1.90413,1.90369,1.90412,361999997.0
2005-02-22 07:05:00,1.90424,1.90445,1.90387,1.904,396799997.0
2005-02-22 07:10:00,1.90398,1.90406,1.90378,1.904,335800002.0
2005-02-22 07:15:00,1.9041,1.90419,1.90387,1.90387,231200000.0
2005-02-22 07:20:00,1.90386,1.90461,1.90385,1.90452,286400000.0
2005-02-22 07:25:00,1.90474,1.90553,1.90452,1.90553,287100001.0
2005-02-22 07:30:00,1.90545,1.90745,1.9053,1.90693,340700004.0
2005-02-22 07:35:00,1.90711,1.90723,1.90681,1.90681,246799999.0
2005-02-22 07:40:00,1.90679,1.90756,1.90664,1.90667,179900000.0
2005-02-22 07:45:00,1.90648,1.9069,1.90319,1.90666,360899999.0
2005-02-22 07:50:00,1.90645,1.90645,1.90602,1.90604,282200000.0
2005-02-22 07:55:00,1.90605,1.90689,1.90589,1.9068,250400000.0
2005-02-22 08:00:00,1.90689,1.90716,1.90589,1.90589,244299998.0
2005-02-22 08:05:00,1.90584,1.90655,1.90559,1.90647,361300002.0
2005-02-22 08:10:00,1.90658,1.90662,1.90623,1.90632,428199997.0
2005-02-22 08:15:00,1.9064,1.90668,1.9061,1.90643,306999999.0
2005-02-22 08:20:00,1.9066,1.90713,1.9064,1.90711,303699997.0
2005-02-22 08:25:00,1.90711,1.9073,1.90688,1.90708,361600000.0
2005-02-22 08:30:00,1.90702,1.90715,1.90656,1.90668,307700000.0
2005-02-22 08:35:00,1.9067,1.90685,1.90635,1.90635,174600000.0
2005-02-22 08:40:00,1.90643,1.90715,1.90626,1.90715,398200000.0
2005-02-22 08:45:00,1.9073,1.90761,1.9069,1.9072,245700000.0
2005-02-22 08:50:00,1.90726,1.90744,1.90702,1.9074,323300005.0
2005-02-22 08:55:00,1.9074,1.90745,1.90689,1.90715,237400001.0
2005-02-22 09:00:00,1.90715,1.90849,1.90609,1.90785,321399997.0
2005-02-22 09:05:00,1.90785,1.90788,1.90579,1.90744,434300002.0
2005-02-22 09:10:00,1.90752,1.90773,1.90602,1.90753,302500003.0
2005-02-22 09:15:00,1.90753,1.90809,1.90729,1.90795,345900002.0
2005-02-22 09:20:00,1.90804,1.90831,1.90724,1.90733,238899997.0
2005-02-22 09:25:00,1.90733,1.90769,1.90721,1.90756,321200000.0
2005-02-22 09:30:00,1.90757,1.90765,1.90701,1.90719,368700000.0
2005-02-22 09:35:00,1.90716,1.90728,1.9065,1.90677,386499997.0
2005-02-22 09:40:00,1.90677,1.9069,1.90478,1.9063,379100001.0
2005-02-22 09:45:00,1.90643,1.90655,1.90611,1.90611,257400001.0
2005-02-22 09:50:00,1.9061,1.90648,1.90595,1.90645,337400001.0
2005-02-22 09:55:00,1.90687,1.9083,1.90576,1.90792,298299999.0
2005-02-22 10:00:00,1.9077,1.90827,1.90757,1.90799,251800000.0
2005-02-22 10:05:00,1.90801,1.90839,1.90759,1.9079,265699999.0
2005-02-22 10:10:00,1.90793,1.90793,1.90711,1.90721,335599998.0
2005-02-22 10:15:00,1.90726,1.90726,1.90639,1.90646,345100003.0
2005-02-22 10:20:00,1.90638,1.90642,1.90467,1.90601,443699995.0
2005-02-22 10:25:00,1.90622,1.90648,1.90502,1.90508,368199999.0
2005-02-22 10:30:00,1.9054,1.90618,1.90522,1.90617,293699997.0
2005-02-22 10:35:00,1.90623,1.90637,1.90522,1.90545,311299999.0
2005-02-22 10:40:00,1.90548,1.90682,1.90544,1.90677,303599997.0
2005-02-22 10:45:00,1.90688,1.90766,1.90688,1.90755,243199998.0
2005-02-22 10:50:00,1.90752,1.9076,1.90666,1.90674,250400000.0
2005-02-22 10:55:00,1.90678,1.90691,1.9061,1.90616,482599999.0
2005-02-22 11:00:00,1.90612,1.90673,1.90567,1.90673,340899999.0
2005-02-22 11:05:00,1.90697,1.90752,1.90689,1.90731,324999999.0
2005-02-22 11:10:00,1.90745,1.90803,1.90739,1.90787,302599998.0
2005-02-22 11:15:00,1.9078,1.90841,1.90551,1.90793,318250002.0
2005-02-22 11:20:00,1.9083,1.90864,1.90814,1.90835,410100000.0
2005-02-22 11:25:00,1.90823,1.90886,1.90819,1.90841,368300001.0
2005-02-22 11:30:00,1.90843,1.90843,1.90752,1.90829,376399996.0
2005-02-22 11:35:00,1.90816,1.90852,1.90797,1.90811,304150001.0
2005-02-22 11:40:00,1.90784,1.90784,1.90666,1.90714,341699999.0
2005-02-22 11:45:00,1.9072,1.90756,1.90709,1.9074,414499996.0
2005-02-22 11:50:00,1.9074,1.90753,1.90698,1.90698,325200001.0
2005-02-22 11:55:00,1.90714,1.90781,1.90706,1.90774,286100004.0
2005-02-22 12:00:00,1.90787,1.90823,1.90758,1.90758,395299996.0
2005-02-22 12:05:00,1.90792,1.90931,1.90785,1.90928,351899997.0
2005-02-22 12:10:00,1.9093,1.90956,1.90913,1.90933,271199998.0
2005-02-22 12:15:00,1.90945,1.91019,1.90916,1.90924,243199998.0
2005-02-22 12:20:00,1.9094,1.90963,1.90889,1.90936,294700003.0
2005-02-22 12:25:00,1.90938,1.90977,1.90937,1.9096,312399998.0
2005-02-22 12:30:00,1.9096,1.90996,1.90941,1.90948,302500003.0
2005-02-22 12:35:00,1.90966,1.91055,1.90965,1.91003,197500000.0
2005-02-22 12:40:00,1.90997,1.9116,1.90972,1.91126,408199995.0
2005-02-22 12:45:00,1.91148,1.91252,1.90783,1.91238,447700000.0
2005-02-22 12:50:00,1.9128,1.91357,1.91181,1.91211,415799999.0
2005-02-22 12:55:00,1.9119,1.91202,1.91085,1.91097,261800003.0
2005-02-22 13:00:00,1.9113,1.91185,1.91118,1.91154,401900000.0
2005-02-22 13:05:00,1.91168,1.91185,1.91026,1.91102,309200000.0
2005-02-22 13:10:00,1.91139,1.91183,1.91139,1.91154,348700003.0
2005-02-22 13:15:00,1.91169,1.91169,1.91035,1.91045,347300001.0
2005-02-22 13:20:00,1.91059,1.91091,1.9105,1.91055,308399999.0
2005-02-22 13:25:00,1.91071,1.91106,1.91064,1.91106,339450001.0
2005-02-22 13:30:00,1.91123,1.91147,1.91061,1.91062,307700000.0
2005-02-22 13:35:00,1.91038,1.91081,1.91016,1.91053,434300004.0
2005-02-22 13:40:00,1.91048,1.9109,1.91001,1.91012,418100000.0
2005-02-22 13:45:00,1.9102,1.9102,1.90921,1.91014,395000000.0
2005-02-22 13:50:00,1.91027,1.91067,1.91006,1.91009,345350000.0
2005-02-22 13:55:00,1.9099,1.9106,1.90947,1.91042,183300001.0
2005-02-22 14:00:00,1.91067,1.9107,1.90988,1.91026,316900002.0
2005-02-22 14:05:00,1.91035,1.91045,1.91013,1.91013,354100001.0
2005-02-22 14:10:00,1.91025,1.91039,1.90972,1.90978,289199998.0
2005-02-22 14:15:00,1.90985,1.91059,1.90957,1.91055,337900002.0
2005-02-22 14:20:00,1.91045,1.9105,1.91011,1.91027,307200001.0
2005-02-22 14:25:00,1.91025,1.9104,1.90957,1.90957,288699996.0
2005-02-22 14:30:00,1.90961,1.90961,1.90881,1.90925,353800003.0
2005-02-22 14:35:00,1.90933,1.90939,1.90824,1.90854,382799996.0
2005-02-22 14:40:00,1.90859,1.90863,1.90779,1.90785,347500003.0
2005-02-22 14:45:00,1.9077,1.90818,1.90756,1.90794,358099998.0
2005-02-22 14:50:00,1.90797,1.90797,1.90695,1.90695,274600001.0
2005-02-22 14:55:00,1.90698,1.90755,1.90696,1.90746,418699999.0
2005-02-22 15:00:00,1.90751,1.90762,1.90705,1.90749,333000001.0
2005-02-22 15:05:00,1.90763,1.90803,1.90756,1.90797,394799999.0
2005-02-22 15:10:00,1.90799,1.90823,1.90784,1.90823,398299996.0
2005-02-22 15:15:00,1.90849,1.90976,1.90812,1.90976,365499998.0
2005-02-22 15:20:00,1.91015,1.91081,1.90982,1.91065,257099998.0
2005-02-22 15:25:00,1.91092,1.91099,1.91043,1.91048,331499999.0
2005-02-22 15:30:00,1.91043,1.91051,1.90983,1.90983,311440001.0
2005-02-22 15:35:00,1.91015,1.91047,1.90753,1.90833,313600002.0
2005-02-22 15:40:00,1.90839,1.90863,1.90765,1.90765,355799998.0
2005-02-22 15:45:00,1.90747,1.90788,1.90627,1.9077,409899998.0
2005-02-22 15:50:00,1.90767,1.90813,1.90751,1.90786,357500000.0
2005-02-22 15:55:00,1.90783,1.90844,1.90772,1.90821,350299998.0
2005-02-22 16:00:00,1.90841,1.90854,1.90796,1.90847,244599997.0
2005-02-22 16:05:00,1.90838,1.90846,1.90775,1.90803,352600000.0
2005-02-22 16:10:00,1.90807,1.90855,1.9079,1.9081,415000000.0
2005-02-22 16:15:00,1.9081,1.90874,1.90782,1.90809,341999996.0
2005-02-22 16:20:00,1.90808,1.90808,1.90746,1.90755,207099999.0
2005-02-22 16:25:00,1.90776,1.90776,1.9065,1.90686,367699999.0
2005-02-22 16:30:00,1.9068,1.90726,1.90644,1.90656,332550000.0
2005-02-22 16:35:00,1.90653,1.90667,1.906,1.90633,368399998.0
2005-02-22 16:40:00,1.9062,1.90675,1.9058,1.90661,313200002.0
2005-02-22 16:45:00,1.90665,1.90681,1.90614,1.90636,491899991.0
2005-02-22 16:50:00,1.90647,1.90648,1.90542,1.90558,283900000.0
2005-02-22 16:55:00,1.90571,1.90592,1.90553,1.90553,338799998.0
2005-02-22 17:00:00,1.9055,1.90714,1.90346,1.90452,457470001.0
2005-02-22 17:05:00,1.90418,1.90504,1.90332,1.90504,238500001.0
2005-02-22 17:10:00,1.90505,1.90569,1.90451,1.90484,439599998.0
2005-02-22 17:15:00,1.90505,1.90519,1.90401,1.90425,254600000.0
2005-02-22 17:20:00,1.90437,1.90437,1.9033,1.90343,399800001.0
2005-02-22 17:25:00,1.9034,1.90497,1.90326,1.90421,399100001.0
2005-02-22 17:30:00,1.90424,1.9049,1.9041,1.9047,364800003.0
2005-02-22 17:35:00,1.90474,1.90479,1.90321,1.90406,230600001.0
2005-02-22 17:40:00,1.90408,1.9043,1.90377,1.9042,354500003.0
2005-02-22 17:45:00,1.9045,1.90558,1.90419,1.90508,303599999.0
2005-02-22 17:50:00,1.90493,1.90607,1.90491,1.90605,311300001.0
2005-02-22 17:55:00,1.90606,1.90606,1.90461,1.90535,295350000.0
2005-02-22 18:00:00,1.90543,1.90597,1.90525,1.90537,4486546985.0
2005-02-22 18:05:00,1.90555,1.90817,1.90529,1.90767,5083600009.0
2005-02-22 18:10:00,1.90774,1.90793,1.90274,1.90753,3451949991.0
2005-02-22 18:15:00,1.90785,1.90926,1.90771,1.90822,3171749993.0
2005-02-22 18:20:00,1.9085,1.90865,1.9071,1.90785,3238699994.0
2005-02-22 18:25:00,1.90781,1.90937,1.90707,1.9087,3416969993.0
2005-02-22 18:30:00,1.90868,1.90944,1.90848,1.90879,2821800001.0
2005-02-22 18:35:00,1.90886,1.90911,1.90831,1.90838,1061946993.0
2005-02-22 18:40:00,1.90836,1.90862,1.9078,1.9079,1257199999.0
2005-02-22 18:45:00,1.90797,1.90877,1.90797,1.90861,1260400002.0
2005-02-22 18:50:00,1.90867,1.90872,1.908,1.908,1970199990.0
2005-02-22 18:55:00,1.90825,1.90895,1.90808,1.90833,2484649985.0
2005-02-22 19:00:00,1.90852,1.90852,1.90731,1.90813,1551499997.0
2005-02-22 19:05:00,1.9079,1.90879,1.90743,1.90864,1872299998.0
2005-02-22 19:10:00,1.90861,1.90875,1.90824,1.90836,1372399997.0
2005-02-22 19:15:00,1.90839,1.90888,1.90824,1.9086,1339599985.0
2005-02-22 19:20:00,1.90873,1.90884,1.90759,1.90792,1442099994.0
2005-02-22 19:25:00,1.90802,1.90805,1.90734,1.90734,1495149998.0
2005-02-22 19:30:00,1.90733,1.90793,1.90731,1.90785,1599949989.0
2005-02-22 19:35:00,1.90802,1.90802,1.90765,1.90788,1267300001.0
2005-02-22 19:40:00,1.9078,1.90807,1.90698,1.90796,1504099994.0
2005-02-22 19:45:00,1.90797,1.90812,1.90768,1.90802,1050799994.0
2005-02-22 19:50:00,1.90804,1.90817,1.9078,1.90782,990099996.0
2005-02-22 19:55:00,1.90775,1.90802,1.90775,1.90775,1329499993.0
2005-02-22 20:00:00,1.9078,1.90783,1.90714,1.90728,888899998.0
2005-02-22 20:05:00,1.9073,1.90742,1.90645,1.90651,938499995.0
2005-02-22 20:10:00,1.9065,1.90681,1.90599,1.90655,1111300005.0
2005-02-22 20:15:00,1.90675,1.90681,1.90647,1.90663,923900001.0
2005-02-22 20:20:00,1.90672,1.90728,1.90665,1.9071,787499999.0
2005-02-22 20:25:00,1.90737,1.90768,1.90715,1.9075,1833069997.0
2005-02-22 20:30:00,1.90755,1.90795,1.90748,1.90788,2329299990.0
2005-02-22 20:35:00,1.90817,1.9083,1.90767,1.90786,1092000001.0
2005-02-22 20:40:00,1.90782,1.90904,1.90782,1.90861,962600001.0
2005-02-22 20:45:00,1.90858,1.90959,1.90856,1.9093,748199997.0
2005-02-22 20:50:00,1.90946,1.91015,1.90915,1.91002,1934769992.0
2005-02-22 20:55:00,1.91,1.91019,1.90961,1.90978,2202450005.0
2005-02-22 21:00:00,1.90985,1.91011,1.90967,1.90967,1340100002.0
2005-02-22 21:05:00,1.90968,1.90973,1.90889,1.9091,614700001.0
2005-02-22 21:10:00,1.90935,1.91024,1.90905,1.91009,817499995.0
2005-02-22 21:15:00,1.91035,1.91077,1.91009,1.91063,567799999.0
2005-02-22 21:20:00,1.91063,1.91063,1.9096,1.91021,1095199997.0
2005-02-22 21:25:00,1.91048,1.91048,1.91021,1.91029,633899997.0
2005-02-22 21:30:00,1.91027,1.91034,1.90818,1.91015,800000001.0
2005-02-22 21:35:00,1.91027,1.91027,1.90995,1.91014,532400001.0
2005-02-22 21:40:00,1.91012,1.91088,1.91007,1.91088,537299998.0
2005-02-22 21:45:00,1.91094,1.91173,1.91094,1.91168,648199997.0
2005-02-22 21:50:00,1.91167,1.91188,1.90822,1.91165,448300002.0
2005-02-22 21:55:00,1.9117,1.91209,1.91103,1.91135,980599997.0
2005-02-22 22:00:00,1.91159,1.91163,1.91088,1.91092,918300001.0
2005-02-22 22:05:00,1.91102,1.9116,1.9108,1.91102,404000002.0
2005-02-22 22:10:00,1.91096,1.9113,1.91091,1.91101,435799999.0
2005-02-22 22:15:00,1.911,1.911,1.91015,1.91065,695646992.0
2005-02-22 22:20:00,1.91071,1.91112,1.91058,1.91105,544800004.0
2005-02-22 22:25:00,1.91107,1.91136,1.91098,1.91098,584150006.0
2005-02-22 22:30:00,1.91101,1.91123,1.9108,1.91083,634800002.0
2005-02-22 22:35:00,1.91098,1.91153,1.91098,1.9114,206500000.0
2005-02-22 22:40:00,1.91153,1.91155,1.91021,1.9103,442899999.0
2005-02-22 22:45:00,1.91053,1.91104,1.91045,1.91087,392300001.0
2005-02-22 22:50:00,1.91053,1.91102,1.91049,1.91064,323870000.0
2005-02-22 22:55:00,1.91065,1.91083,1.91023,1.9104,358200004.0
2005-02-22 23:00:00,1.91044,1.91065,1.91015,1.91043,271799998.0
2005-02-22 23:05:00,1.91062,1.91065,1.91033,1.9106,185500002.0
2005-02-22 23:10:00,1.91053,1.91059,1.91009,1.91057,254200000.0
2005-02-22 23:15:00,1.91035,1.91045,1.91008,1.91023,380699995.0
2005-02-22 23:20:00,1.9105,1.91077,1.91028,1.91074,289799996.0
2005-02-22 23:25:00,1.9107,1.911,1.91066,1.9109,190600003.0
2005-02-22 23:30:00,1.91091,1.91091,1.91049,1.91062,322099997.0
2005-02-22 23:35:00,1.91091,1.91101,1.91055,1.91055,190500002.0
2005-02-22 23:40:00,1.91075,1.91127,1.9106,1.91108,318600002.0
2005-02-22 23:45:00,1.9112,1.9114,1.91055,1.91133,315999999.0
2005-02-22 23:50:00,1.91133,1.91162,1.9112,1.91145,179100002.0
2005-02-22 23:55:00,1.91135,1.91156,1.91018,1.91117,232799999.0
2005-02-23 00:00:00,1.91149,1.91149,1.91085,1.91132,374750000.0
2005-02-23 00:05:00,1.91115,1.91138,1.91076,1.91126,210200000.0
2005-02-23 00:10:00,1.91137,1.9115,1.91092,1.91092,279300003.0
2005-02-23 00:15:00,1.91102,1.91113,1.90879,1.90962,215899998.0
2005-02-23 00:20:00,1.9102,1.91045,1.91007,1.91028,242800002.0
2005-02-23 00:25:00,1.91015,1.91052,1.91006,1.9104,305699999.0
2005-02-23 00:30:00,1.91034,1.91056,1.91021,1.91056,167200003.0
2005-02-23 00:35:00,1.91025,1.91051,1.91014,1.91017,200700001.0
2005-02-23 00:40:00,1.91049,1.91077,1.91011,1.91036,360699999.0
2005-02-23 00:45:00,1.91048,1.91048,1.9099,1.90995,348199998.0
2005-02-23 00:50:00,1.91013,1.91035,1.90987,1.9101,119100000.0
2005-02-23 00:55:00,1.9101,1.91025,1.91004,1.91011,454899997.0
2005-02-23 01:00:00,1.91023,1.91069,1.91012,1.91056,217900000.0
2005-02-23 01:05:00,1.91073,1.91122,1.91061,1.91102,234099998.0
2005-02-23 01:10:00,1.91086,1.91101,1.91017,1.91037,216600002.0
2005-02-23 01:15:00,1.9104,1.91095,1.91033,1.9109,194699999.0
2005-02-23 01:20:00,1.91053,1.91126,1.91032,1.91124,194799999.0
2005-02-23 01:25:00,1.91125,1.9113,1.91095,1.91098,293750002.0
2005-02-23 01:30:00,1.91103,1.91131,1.91089,1.91121,154099999.0
2005-02-23 01:35:00,1.91116,1.91122,1.91097,1.91115,220899998.0
2005-02-23 01:40:00,1.91108,1.91112,1.91082,1.91086,240646993.0
2005-02-23 01:45:00,1.91102,1.91108,1.91046,1.9107,308599998.0
2005-02-23 01:50:00,1.9108,1.91093,1.91047,1.9108,276999999.0
2005-02-23 01:55:00,1.9108,1.91094,1.9104,1.91062,322900002.0
2005-02-23 02:00:00,1.91061,1.91074,1.90968,1.91012,365700002.0
2005-02-23 02:05:00,1.91004,1.91024,1.90969,1.91005,301900001.0
2005-02-23 02:10:00,1.91011,1.91018,1.90946,1.90961,480900006.0
2005-02-23 02:15:00,1.90972,1.91091,1.90954,1.91075,335499999.0
2005-02-23 02:20:00,1.9107,1.91088,1.90978,1.91071,450350001.0
2005-02-23 02:25:00,1.9108,1.91086,1.90997,1.91002,399300000.0
2005-02-23 02:30:00,1.90998,1.91033,1.9089,1.9089,354600001.0
2005-02-23 02:35:00,1.90893,1.90904,1.90854,1.90898,330700002.0
2005-02-23 02:40:00,1.90902,1.90902,1.9079,1.90813,531999999.0
2005-02-23 02:45:00,1.90807,1.90807,1.90728,1.90757,494499998.0
2005-02-23 02:50:00,1.90775,1.90821,1.90708,1.90805,440400000.0
2005-02-23 02:55:00,1.90822,1.90826,1.90699,1.90759,463199997.0
2005-02-23 03:00:00,1.90763,1.90785,1.90757,1.90783,378199997.0
2005-02-23 03:05:00,1.90779,1.90808,1.90703,1.90714,422100002.0
2005-02-23 03:10:00,1.90703,1.9071,1.90513,1.9069,448499998.0
2005-02-23 03:15:00,1.90704,1.90704,1.90624,1.90624,353500001.0
2005-02-23 03:20:00,1.90632,1.90658,1.90602,1.90608,385800001.0
2005-02-23 03:25:00,1.90601,1.90601,1.90464,1.90522,325200001.0
2005-02-23 03:30:00,1.9053,1.90618,1.90526,1.90608,345899998.0
2005-02-23 03:35:00,1.90608,1.9062,1.90593,1.90603,425799999.0
2005-02-23 03:40:00,1.90607,1.90627,1.90589,1.90623,287400002.0
2005-02-23 03:45:00,1.90618,1.9063,1.90609,1.90627,417300000.0
2005-02-23 03:50:00,1.90632,1.90719,1.9063,1.90689,459800003.0
2005-02-23 03:55:00,1.90681,1.90682,1.90623,1.90668,478099997.0
2005-02-23 04:00:00,1.9068,1.90808,1.90671,1.908,452799998.0
2005-02-23 04:05:00,1.90846,1.90949,1.90821,1.9088,452100003.0
2005-02-23 04:10:00,1.9088,1.90957,1.90875,1.90916,388799999.0
2005-02-23 04:15:00,1.90912,1.90932,1.90811,1.90818,480099999.0
2005-02-23 04:20:00,1.90818,1.90839,1.90782,1.90782,484799998.0
2005-02-23 04:25:00,1.90785,1.90846,1.90746,1.90846,464999997.0
2005-02-23 04:30:00,1.90865,1.90923,1.9082,1.90907,411100005.0
2005-02-23 04:35:00,1.909,1.90917,1.90838,1.90893,449499996.0
2005-02-23 04:40:00,1.909,1.91022,1.909,1.90954,478200002.0
2005-02-23 04:45:00,1.9098,1.91042,1.90978,1.91021,336399994.0
2005-02-23 04:50:00,1.9105,1.91149,1.91034,1.91095,413400000.0
2005-02-23 04:55:00,1.91101,1.91101,1.91034,1.91052,433199999.0
2005-02-23 05:00:00,1.91057,1.91062,1.90964,1.90964,350200002.0
2005-02-23 05:05:00,1.9098,1.9098,1.90799,1.90882,315599999.0
2005-02-23 05:10:00,1.90887,1.90887,1.90595,1.90652,378600003.0
2005-02-23 05:15:00,1.90659,1.9078,1.90647,1.90696,467900000.0
2005-02-23 05:20:00,1.90686,1.90905,1.90686,1.90887,402700002.0
2005-02-23 05:25:00,1.90885,1.90885,1.90784,1.90807,426300005.0
2005-02-23 05:30:00,1.90801,1.90822,1.90723,1.90756,438400000.0
2005-02-23 05:35:00,1.90751,1.90802,1.90751,1.90781,343099995.0
2005-02-23 05:40:00,1.90779,1.90801,1.90745,1.90789,486499998.0
2005-02-23 05:45:00,1.90793,1.90822,1.90771,1.90822,364199997.0
2005-02-23 05:50:00,1.90797,1.90807,1.90775,1.90803,438699996.0
2005-02-23 05:55:00,1.9079,1.90797,1.90749,1.9075,507200001.0
2005-02-23 06:00:00,1.90743,1.90756,1.90721,1.90722,435800000.0
2005-02-23 06:05:00,1.90755,1.90805,1.90748,1.90774,221299997.0
2005-02-23 06:10:00,1.90783,1.90783,1.90742,1.90742,285000000.0
2005-02-23 06:15:00,1.90744,1.90755,1.90691,1.90711,311199999.0
2005-02-23 06:20:00,1.90697,1.9076,1.90695,1.9076,307600001.0
2005-02-23 06:25:00,1.90756,1.90829,1.90739,1.90822,349699999.0
2005-02-23 06:30:00,1.90827,1.9084,1.90816,1.90823,383799994.0
2005-02-23 06:35:00,1.90809,1.90809,1.90697,1.90697,201200002.0
2005-02-23 06:40:00,1.90721,1.90748,1.90706,1.90748,250399998.0
2005-02-23 06:45:00,1.90757,1.9077,1.90726,1.90744,294800002.0
2005-02-23 06:50:00,1.90755,1.90787,1.90733,1.90757,298200000.0
2005-02-23 06:55:00,1.90753,1.90757,1.90703,1.90721,149199999.0
2005-02-23 07:00:00,1.90739,1.90749,1.90703,1.9072,190700002.0
2005-02-23 07:05:00,1.90717,1.90725,1.90685,1.90702,260200000.0
2005-02-23 07:10:00,1.90709,1.90725,1.90689,1.90711,284800000.0
2005-02-23 07:15:00,1.90703,1.9073,1.90693,1.90712,264800000.0
2005-02-23 07:20:00,1.90719,1.9074,1.90705,1.9071,253600002.0
2005-02-23 07:25:00,1.90717,1.9074,1.9071,1.9074,242900000.0
2005-02-23 07:30:00,1.9073,1.90732,1.90693,1.90693,232600002.0
2005-02-23 07:35:00,1.90706,1.9071,1.90691,1.90696,297100000.0
2005-02-23 07:40:00,1.90697,1.90741,1.90685,1.90741,293000002.0
2005-02-23 07:45:00,1.90762,1.90798,1.90743,1.90796,353999999.0
2005-02-23 07:50:00,1.90783,1.90788,1.90744,1.90748,149850000.0
2005-02-23 07:55:00,1.90748,1.9078,1.90725,1.9078,219200001.0
2005-02-23 08:00:00,1.90776,1.90818,1.90767,1.90816,372099998.0
2005-02-23 08:05:00,1.90823,1.90848,1.90798,1.90823,344199999.0
2005-02-23 08:10:00,1.9084,1.9085,1.90817,1.90821,268200002.0
2005-02-23 08:15:00,1.90835,1.90844,1.90803,1.90815,373100004.0
2005-02-23 08:20:00,1.90813,1.9083,1.908,1.90825,209500001.0
2005-02-23 08:25:00,1.90821,1.90857,1.90788,1.90828,246300001.0
2005-02-23 08:30:00,1.9085,1.90867,1.9082,1.90861,382749999.0
2005-02-23 08:35:00,1.90852,1.90866,1.90828,1.90836,306000003.0
2005-02-23 08:40:00,1.90844,1.90846,1.90771,1.90822,396699998.0
2005-02-23 08:45:00,1.90841,1.90841,1.90798,1.90838,280399999.0
2005-02-23 08:50:00,1.90821,1.90835,1.90603,1.90603,166400000.0
2005-02-23 08:55:00,1.90712,1.9079,1.90632,1.90749,292499998.0
2005-02-23 09:00:00,1.90741,1.90762,1.9072,1.9072,313500002.0
2005-02-23 09:05:00,1.90729,1.90777,1.90675,1.90766,267099997.0
2005-02-23 09:10:00,1.90772,1.90789,1.90574,1.90645,236500001.0
2005-02-23 09:15:00,1.9068,1.90698,1.90655,1.90655,368199999.0
2005-02-23 09:20:00,1.90646,1.90664,1.90604,1.90647,343199996.0
2005-02-23 09:25:00,1.90685,1.9071,1.90666,1.90688,322800000.0
2005-02-23 09:30:00,1.90687,1.90694,1.9063,1.9063,239500001.0
2005-02-23 09:35:00,1.90635,1.90636,1.90533,1.90604,318099996.0
2005-02-23 09:40:00,1.90612,1.90627,1.9056,1.90578,378899997.0
2005-02-23 09:45:00,1.9058,1.90626,1.90405,1.90405,222700000.0
2005-02-23 09:50:00,1.90418,1.90497,1.90396,1.90497,340300000.0
2005-02-23 09:55:00,1.90511,1.90561,1.90493,1.90558,430500001.0
2005-02-23 10:00:00,1.90567,1.9061,1.90549,1.90583,299699997.0
2005-02-23 10:05:00,1.90595,1.90679,1.90584,1.90643,328700000.0
2005-02-23 10:10:00,1.9064,1.9064,1.90591,1.90636,330800002.0
2005-02-23 10:15:00,1.90637,1.90645,1.90588,1.90627,368799998.0
2005-02-23 10:20:00,1.90626,1.90641,1.90555,1.90623,436300000.0
2005-02-23 10:25:00,1.90629,1.90637,1.90515,1.90593,283000001.0
2005-02-23 10:30:00,1.90585,1.9063,1.90576,1.90613,302299999.0
2005-02-23 10:35:00,1.90615,1.9062,1.90552,1.90552,247899999.0
2005-02-23 10:40:00,1.90571,1.90631,1.90552,1.90595,319400001.0
2005-02-23 10:45:00,1.90594,1.90645,1.90564,1.90624,369600000.0
2005-02-23 10:50:00,1.90618,1.90749,1.90618,1.90749,369800000.0
2005-02-23 10:55:00,1.90752,1.9085,1.90674,1.90674,316899998.0
2005-02-23 11:00:00,1.90715,1.90818,1.90658,1.9079,350100000.0
2005-02-23 11:05:00,1.90772,1.90781,1.90718,1.90755,414699996.0
2005-02-23 11:10:00,1.90762,1.90946,1.90758,1.90943,300600001.0
2005-02-23 11:15:00,1.90975,1.90985,1.90925,1.90943,348000000.0
2005-02-23 11:20:00,1.90939,1.9094,1.90852,1.9087,291000001.0
2005-02-23 11:25:00,1.9089,1.91015,1.90754,1.9079,358800000.0
2005-02-23 11:30:00,1.9099,1.91058,1.90832,1.90832,378399999.0
2005-02-23 11:35:00,1.90831,1.90902,1.90776,1.90877,401999997.0
2005-02-23 11:40:00,1.90877,1.90889,1.9081,1.90886,314850001.0
2005-02-23 11:45:00,1.90893,1.90936,1.9088,1.90926,463400003.0
2005-02-23 11:50:00,1.90932,1.90949,1.90897,1.90897,299100000.0
2005-02-23 11:55:00,1.90901,1.90957,1.90895,1.90945,350149996.0
2005-02-23 12:00:00,1.90968,1.90987,1.90939,1.90939,456600002.0
2005-02-23 12:05:00,1.90948,1.91027,1.9091,1.90954,274400001.0
2005-02-23 12:10:00,1.90982,1.91019,1.90885,1.90885,342599999.0
2005-02-23 12:15:00,1.90872,1.90897,1.90853,1.90875,403899998.0
2005-02-23 12:20:00,1.90887,1.90986,1.90885,1.90973,383200003.0
2005-02-23 12:25:00,1.9097,1.9097,1.90812,1.90867,488700000.0
2005-02-23 12:30:00,1.90873,1.9089,1.90837,1.90837,375749999.0
2005-02-23 12:35:00,1.90845,1.90851,1.9077,1.90784,356999997.0
2005-02-23 12:40:00,1.9081,1.9086,1.9079,1.908,371900000.0
2005-02-23 12:45:00,1.908,1.90853,1.90763,1.90836,292800003.0
2005-02-23 12:50:00,1.9083,1.90851,1.90697,1.90832,265100002.0
2005-02-23 12:55:00,1.90841,1.90852,1.90703,1.90703,200999999.0
2005-02-23 13:00:00,1.90745,1.90792,1.90672,1.90728,367299999.0
2005-02-23 13:05:00,1.90706,1.90758,1.90706,1.90713,376900000.0
2005-02-23 13:10:00,1.90712,1.9072,1.9067,1.90711,363099998.0
2005-02-23 13:15:00,1.9072,1.9074,1.90704,1.90714,358000002.0
2005-02-23 13:20:00,1.90713,1.90753,1.90708,1.90721,330499998.0
2005-02-23 13:25:00,1.90737,1.90797,1.90725,1.90765,494699996.0
2005-02-23 13:30:00,1.90765,1.9081,1.90749,1.90791,403200000.0
2005-02-23 13:35:00,1.90783,1.90795,1.90773,1.90788,292099999.0
2005-02-23 13:40:00,1.90799,1.90808,1.90758,1.90763,335600001.0
2005-02-23 13:45:00,1.90768,1.90786,1.9073,1.90745,358600001.0
2005-02-23 13:50:00,1.90753,1.90797,1.90753,1.90797,232500001.0
2005-02-23 13:55:00,1.90792,1.90851,1.90775,1.90826,260299999.0
2005-02-23 14:00:00,1.90855,1.90872,1.90799,1.90847,366099999.0
2005-02-23 14:05:00,1.90848,1.90857,1.90809,1.90837,247600001.0
2005-02-23 14:10:00,1.90847,1.9085,1.9077,1.90808,231699999.0
2005-02-23 14:15:00,1.90818,1.90837,1.90808,1.90822,275999997.0
2005-02-23 14:20:00,1.9082,1.9083,1.90797,1.90806,264100001.0
2005-02-23 14:25:00,1.90804,1.90814,1.90787,1.9081,301700000.0
2005-02-23 14:30:00,1.90818,1.90913,1.90803,1.90902,307300003.0
2005-02-23 14:35:00,1.90932,1.90972,1.90904,1.90918,263800000.0
2005-02-23 14:40:00,1.90913,1.90924,1.90886,1.90897,340500003.0
2005-02-23 14:45:00,1.90892,1.90899,1.90849,1.90872,270099999.0
2005-02-23 14:50:00,1.90891,1.90909,1.90735,1.90754,279500004.0
2005-02-23 14:55:00,1.90773,1.90875,1.90768,1.90858,402300000.0
2005-02-23 15:00:00,1.90855,1.90858,1.90803,1.90847,384999997.0
2005-02-23 15:05:00,1.90867,1.90895,1.90844,1.90868,225599998.0
2005-02-23 15:10:00,1.90877,1.909,1.90853,1.90858,229700000.0
2005-02-23 15:15:00,1.90855,1.90895,1.90837,1.90876,355699997.0
2005-02-23 15:20:00,1.9089,1.90891,1.90852,1.90881,287700002.0
2005-02-23 15:25:00,1.90883,1.90898,1.90664,1.90684,267999998.0
2005-02-23 15:30:00,1.90775,1.90946,1.90756,1.90839,351800000.0
2005-02-23 15:35:00,1.90865,1.90893,1.9077,1.90885,217900001.0
2005-02-23 15:40:00,1.90882,1.90882,1.90791,1.90807,296199999.0
2005-02-23 15:45:00,1.90792,1.90905,1.90783,1.90869,338699998.0
2005-02-23 15:50:00,1.90877,1.909,1.90828,1.90891,324900001.0
2005-02-23 15:55:00,1.90917,1.9127,1.9091,1.91208,301799998.0
2005-02-23 16:00:00,1.91211,1.91211,1.91115,1.91163,320399998.0
2005-02-23 16:05:00,1.91153,1.91153,1.91019,1.91019,201199999.0
2005-02-23 16:10:00,1.91018,1.91103,1.90935,1.91098,219300000.0
2005-02-23 16:15:00,1.91087,1.91087,1.90924,1.90924,352199997.0
2005-02-23 16:20:00,1.90937,1.9094,1.90774,1.90831,174000000.0
2005-02-23 16:25:00,1.90844,1.90844,1.90702,1.90766,365600001.0
2005-02-23 16:30:00,1.9074,1.90798,1.90709,1.90755,250000002.0
2005-02-23 16:35:00,1.90757,1.90799,1.90728,1.90752,333699997.0
2005-02-23 16:40:00,1.9074,1.90808,1.90722,1.90722,415200001.0
2005-02-23 16:45:00,1.9073,1.9073,1.90487,1.9055,384099999.0
2005-02-23 16:50:00,1.90573,1.90744,1.9055,1.90744,337700002.0
2005-02-23 16:55:00,1.90758,1.90808,1.90571,1.90808,270700000.0
2005-02-23 17:00:00,1.90798,1.90935,1.90796,1.90881,332999999.0
2005-02-23 17:05:00,1.90881,1.90881,1.90642,1.90811,208199999.0
2005-02-23 17:10:00,1.90824,1.90878,1.9081,1.90846,343899999.0
2005-02-23 17:15:00,1.9085,1.90859,1.90726,1.9079,259399999.0
2005-02-23 17:20:00,1.90768,1.90778,1.90712,1.90722,367699998.0
2005-02-23 17:25:00,1.90733,1.90807,1.90721,1.90756,334499998.0
2005-02-23 17:30:00,1.90752,1.90752,1.90607,1.90624,316400003.0
2005-02-23 17:35:00,1.90633,1.90673,1.90607,1.90651,339269998.0
2005-02-23 17:40:00,1.90698,1.90709,1.90662,1.90676,209100001.0
2005-02-23 17:45:00,1.90695,1.90695,1.90569,1.90663,362100000.0
2005-02-23 17:50:00,1.90659,1.90728,1.90642,1.9067,401700000.0
2005-02-23 17:55:00,1.90668,1.90683,1.90531,1.90531,334699998.0
2005-02-23 18:00:00,1.90543,1.90712,1.90537,1.9069,4012240007.0
2005-02-23 18:05:00,1.90703,1.90738,1.90608,1.90625,4999399992.0
2005-02-23 18:10:00,1.90627,1.90657,1.90462,1.90647,3615120007.0
2005-02-23 18:15:00,1.9065,1.9065,1.90538,1.90597,3516999994.0
2005-02-23 18:20:00,1.90592,1.90649,1.90588,1.90626,3268100001.0
2005-02-23 18:25:00,1.90637,1.90724,1.90608,1.90644,3228300002.0
2005-02-23 18:30:00,1.90647,1.90647,1.90458,1.9046,2755400001.0
2005-02-23 18:35:00,1.90471,1.9062,1.9043,1.90602,922599998.0
2005-02-23 18:40:00,1.90611,1.90716,1.90594,1.90712,1242000001.0
2005-02-23 18:45:00,1.90721,1.90721,1.90583,1.9068,1071300001.0
2005-02-23 18:50:00,1.90686,1.90702,1.90634,1.90656,1733899999.0
2005-02-23 18:55:00,1.90688,1.90769,1.90663,1.90721,2227000005.0
2005-02-23 19:00:00,1.9071,1.90714,1.90667,1.90697,1744700005.0
2005-02-23 19:05:00,1.90702,1.90718,1.90681,1.90703,1772600002.0
2005-02-23 19:10:00,1.90705,1.90744,1.90686,1.90737,1313150002.0
2005-02-23 19:15:00,1.90734,1.90765,1.90694,1.90753,1205000005.0
2005-02-23 19:20:00,1.90742,1.9086,1.90731,1.90852,1324749998.0
2005-02-23 19:25:00,1.90863,1.90919,1.90835,1.90864,1734499996.0
2005-02-23 19:30:00,1.90873,1.90879,1.90814,1.90837,1528199989.0
2005-02-23 19:35:00,1.90831,1.90835,1.90697,1.90748,1162546997.0
2005-02-23 19:40:00,1.90762,1.90788,1.90737,1.9077,1224399996.0
2005-02-23 19:45:00,1.90768,1.90772,1.90724,1.9075,974200001.0
2005-02-23 19:50:00,1.90745,1.90753,1.90688,1.90721,937699996.0
2005-02-23 19:55:00,1.90737,1.90747,1.90694,1.90703,1394899991.0
2005-02-23 20:00:00,1.90697,1.90697,1.90633,1.90659,913500001.0
2005-02-23 20:05:00,1.90679,1.90715,1.90654,1.90692,1089699990.0
2005-02-23 20:10:00,1.90698,1.90733,1.90686,1.9071,1012549998.0
2005-02-23 20:15:00,1.9071,1.90723,1.90683,1.90687,984200002.0
2005-02-23 20:20:00,1.90685,1.90769,1.90685,1.90716,972400005.0
2005-02-23 20:25:00,1.90722,1.90741,1.90685,1.90728,1656800001.0
2005-02-23 20:30:00,1.90729,1.90749,1.90712,1.9073,2604350002.0
2005-02-23 20:35:00,1.90732,1.90742,1.90645,1.90668,1100699996.0
2005-02-23 20:40:00,1.90673,1.90723,1.90635,1.90707,1263350007.0
2005-02-23 20:45:00,1.90706,1.90739,1.90694,1.90715,1083799993.0
2005-02-23 20:50:00,1.90726,1.90753,1.90701,1.90708,1711399996.0
2005-02-23 20:55:00,1.90709,1.90729,1.90649,1.90685,2204700008.0
2005-02-23 21:00:00,1.90683,1.90892,1.9065,1.9086,1453399992.0
2005-02-23 21:05:00,1.90873,1.90941,1.90843,1.90869,574200003.0
2005-02-23 21:10:00,1.90895,1.91005,1.90879,1.90996,903499997.0
2005-02-23 21:15:00,1.90998,1.91104,1.90962,1.91091,617499999.0
2005-02-23 21:20:00,1.91081,1.91183,1.91022,1.91089,937299996.0
2005-02-23 21:25:00,1.91065,1.91091,1.9104,1.91053,527500001.0
2005-02-23 21:30:00,1.9106,1.91062,1.90904,1.90923,831299998.0
2005-02-23 21:35:00,1.90945,1.9097,1.90919,1.90931,464469997.0
2005-02-23 21:40:00,1.90935,1.90955,1.9083,1.9083,605700002.0
2005-02-23 21:45:00,1.90852,1.90925,1.90786,1.90891,433400001.0
2005-02-23 21:50:00,1.90873,1.9094,1.90867,1.90927,450100001.0
2005-02-23 21:55:00,1.9098,1.90996,1.90908,1.90973,859839995.0
2005-02-23 22:00:00,1.90974,1.90974,1.90924,1.90932,842300004.0
2005-02-23 22:05:00,1.90934,1.90965,1.90879,1.90879,412300001.0
2005-02-23 22:10:00,1.90875,1.90903,1.90864,1.90896,357400001.0
2005-02-23 22:15:00,1.90905,1.90924,1.90884,1.90922,762600002.0
2005-02-23 22:20:00,1.90924,1.90924,1.9086,1.90878,528369997.0
2005-02-23 22:25:00,1.90887,1.90913,1.90874,1.90904,547000001.0
2005-02-23 22:30:00,1.90916,1.90975,1.9088,1.90932,699099999.0
2005-02-23 22:35:00,1.90948,1.90948,1.90844,1.90849,298099998.0
2005-02-23 22:40:00,1.9085,1.90905,1.90838,1.90881,493699997.0
2005-02-23 22:45:00,1.90907,1.9093,1.90842,1.90921,337800001.0
2005-02-23 22:50:00,1.90947,1.90969,1.90907,1.90937,298700000.0
2005-02-23 22:55:00,1.90939,1.90947,1.90901,1.90916,409600003.0
2005-02-23 23:00:00,1.90912,1.90919,1.90881,1.90905,263399999.0
2005-02-23 23:05:00,1.909,1.90923,1.90879,1.90902,348299999.0
2005-02-23 23:10:00,1.9091,1.9091,1.90829,1.90847,304899998.0
2005-02-23 23:15:00,1.90846,1.90872,1.90834,1.90837,285949998.0
2005-02-23 23:20:00,1.90857,1.9087,1.90823,1.90833,236900000.0
2005-02-23 23:25:00,1.90831,1.90868,1.90831,1.9086,320700000.0
2005-02-23 23:30:00,1.90861,1.90865,1.90838,1.90842,218600000.0
2005-02-23 23:35:00,1.90848,1.9094,1.90846,1.90908,380400001.0
2005-02-23 23:40:00,1.90917,1.90942,1.90899,1.90912,326299999.0
2005-02-23 23:45:00,1.90908,1.90908,1.90848,1.90848,253600001.0
2005-02-23 23:50:00,1.90867,1.90874,1.9081,1.9083,290300005.0
2005-02-23 23:55:00,1.90811,1.90828,1.90786,1.90828,222099999.0
2005-02-24 00:00:00,1.90833,1.9088,1.90824,1.90852,264100004.0
2005-02-24 00:05:00,1.9085,1.90871,1.90798,1.90802,355299995.0
2005-02-24 00:10:00,1.90808,1.90831,1.90781,1.908,314400000.0
2005-02-24 00:15:00,1.90812,1.90822,1.9073,1.90752,327500000.0
2005-02-24 00:20:00,1.90738,1.90791,1.90728,1.90747,341300002.0
2005-02-24 00:25:00,1.90726,1.90803,1.90668,1.90698,268500001.0
2005-02-24 00:30:00,1.90687,1.90699,1.90666,1.90682,205000000.0
2005-02-24 00:35:00,1.90674,1.9071,1.90648,1.907,234200000.0
2005-02-24 00:40:00,1.90695,1.90734,1.90666,1.9073,219699999.0
2005-02-24 00:45:00,1.9072,1.90801,1.90704,1.90716,296099999.0
2005-02-24 00:50:00,1.90723,1.90776,1.90722,1.90761,386400001.0
2005-02-24 00:55:00,1.90773,1.90773,1.90653,1.90695,418900000.0
2005-02-24 01:00:00,1.90725,1.90736,1.90654,1.90688,333799999.0
2005-02-24 01:05:00,1.90703,1.90735,1.90673,1.90683,363500002.0
2005-02-24 01:10:00,1.90711,1.9072,1.9068,1.90685,220999999.0
2005-02-24 01:15:00,1.90685,1.9069,1.9065,1.9068,231650000.0
2005-02-24 01:20:00,1.9068,1.90725,1.90672,1.90687,191200000.0
2005-02-24 01:25:00,1.90708,1.90708,1.90659,1.90693,317599997.0
2005-02-24 01:30:00,1.90705,1.9073,1.90669,1.9073,317699998.0
2005-02-24 01:35:00,1.90723,1.90757,1.90676,1.90676,279900005.0
2005-02-24 01:40:00,1.90744,1.90744,1.90664,1.9069,267400001.0
2005-02-24 01:45:00,1.90697,1.90702,1.90666,1.9067,210500001.0
2005-02-24 01:50:00,1.90682,1.90682,1.90639,1.9065,232999999.0
2005-02-24 01:55:00,1.90655,1.90659,1.90561,1.90584,307800001.0
2005-02-24 02:00:00,1.90601,1.90601,1.90509,1.90539,228499999.0
2005-02-24 02:05:00,1.90523,1.90573,1.90504,1.90567,264600000.0
2005-02-24 02:10:00,1.90562,1.90583,1.90542,1.90571,385000001.0
2005-02-24 02:15:00,1.90557,1.90647,1.90529,1.90639,448499998.0
2005-02-24 02:20:00,1.90646,1.90646,1.90594,1.90621,298200000.0
2005-02-24 02:25:00,1.90618,1.90671,1.90615,1.90645,236700002.0
2005-02-24 02:30:00,1.9064,1.90664,1.90615,1.90664,279799998.0
2005-02-24 02:35:00,1.90636,1.9067,1.90627,1.90647,395199997.0
2005-02-24 02:40:00,1.90644,1.90678,1.90643,1.90659,233700005.0
2005-02-24 02:45:00,1.90679,1.90722,1.9066,1.9071,314399999.0
2005-02-24 02:50:00,1.90715,1.90729,1.90607,1.90607,317099997.0
2005-02-24 02:55:00,1.90717,1.90752,1.90635,1.90712,354099998.0
2005-02-24 03:00:00,1.90712,1.90713,1.90579,1.90702,385499998.0
2005-02-24 03:05:00,1.90703,1.90713,1.9067,1.9071,272900001.0
2005-02-24 03:10:00,1.9072,1.9072,1.90678,1.90707,161000001.0
2005-02-24 03:15:00,1.90707,1.90715,1.90698,1.90715,249800005.0
2005-02-24 03:20:00,1.9073,1.9073,1.90695,1.90713,173946995.0
2005-02-24 03:25:00,1.90721,1.90779,1.90704,1.90711,210100000.0
2005-02-24 03:30:00,1.90711,1.9073,1.907,1.90703,169600001.0
2005-02-24 03:35:00,1.90712,1.90725,1.907,1.907,301500000.0
2005-02-24 03:40:00,1.90703,1.90712,1.90692,1.90708,302799999.0
2005-02-24 03:45:00,1.9071,1.90717,1.90683,1.9069,329800000.0
2005-02-24 03:50:00,1.90679,1.90699,1.90667,1.9067,423200003.0
2005-02-24 03:55:00,1.90671,1.90695,1.9067,1.9069,268099999.0
2005-02-24 04:00:00,1.90682,1.9069,1.90661,1.90668,304000001.0
2005-02-24 04:05:00,1.90683,1.90761,1.90683,1.9076,325499998.0
2005-02-24 04:10:00,1.90761,1.90776,1.9074,1.9074,332599999.0
2005-02-24 04:15:00,1.90758,1.90872,1.90753,1.90808,359069999.0
2005-02-24 04:20:00,1.90815,1.90937,1.9081,1.90918,454149998.0
2005-02-24 04:25:00,1.90933,1.90941,1.90901,1.90919,390799998.0
2005-02-24 04:30:00,1.90929,1.90966,1.90887,1.90887,147299999.0
2005-02-24 04:35:00,1.90878,1.9089,1.90825,1.90836,271000001.0
2005-02-24 04:40:00,1.90856,1.90865,1.9084,1.90855,207499999.0
2005-02-24 04:45:00,1.90864,1.90993,1.90864,1.90973,379499996.0
2005-02-24 04:50:00,1.9094,1.90994,1.90878,1.90887,350199997.0
2005-02-24 04:55:00,1.90878,1.909,1.90863,1.90879,287700000.0
2005-02-24 05:00:00,1.90885,1.90885,1.9081,1.90855,366399999.0
2005-02-24 05:05:00,1.90862,1.90863,1.90806,1.90844,220600000.0
2005-02-24 05:10:00,1.90858,1.90858,1.90816,1.9083,447200000.0
2005-02-24 05:15:00,1.90798,1.9084,1.90747,1.90825,265400000.0
2005-02-24 05:20:00,1.90834,1.90849,1.90828,1.9084,185400001.0
2005-02-24 05:25:00,1.90863,1.90871,1.90842,1.90862,264400001.0
2005-02-24 05:30:00,1.9088,1.90935,1.90862,1.90935,303600004.0
2005-02-24 05:35:00,1.90917,1.90922,1.90881,1.909,251999998.0
2005-02-24 05:40:00,1.90912,1.90914,1.90875,1.9088,275499999.0
2005-02-24 05:45:00,1.90879,1.90903,1.90878,1.90895,215199996.0
2005-02-24 05:50:00,1.90897,1.90911,1.90883,1.90896,247700001.0
2005-02-24 05:55:00,1.90902,1.90911,1.90876,1.90882,293399998.0
2005-02-24 06:00:00,1.90905,1.90965,1.90892,1.90927,357500000.0
2005-02-24 06:05:00,1.90952,1.90955,1.90916,1.90922,335800000.0
2005-02-24 06:10:00,1.90914,1.9093,1.90871,1.90898,371200001.0
2005-02-24 06:15:00,1.90897,1.90907,1.90889,1.90892,255199999.0
2005-02-24 06:20:00,1.909,1.90949,1.909,1.90949,393100002.0
2005-02-24 06:25:00,1.9095,1.90978,1.9095,1.9097,222299998.0
2005-02-24 06:30:00,1.90975,1.90981,1.90921,1.90945,373900000.0
2005-02-24 06:35:00,1.9096,1.90985,1.90947,1.90978,159000001.0
2005-02-24 06:40:00,1.90975,1.90984,1.90785,1.90972,221100002.0
2005-02-24 06:45:00,1.90973,1.90999,1.9095,1.9095,278099999.0
2005-02-24 06:50:00,1.9095,1.90957,1.90923,1.90927,203799999.0
2005-02-24 06:55:00,1.90922,1.90928,1.90843,1.90867,251299999.0
2005-02-24 07:00:00,1.90883,1.90919,1.90878,1.90906,279400002.0
2005-02-24 07:05:00,1.90907,1.90936,1.90892,1.90913,179100001.0
2005-02-24 07:10:00,1.90932,1.90977,1.90863,1.90932,207300001.0
2005-02-24 07:15:00,1.90932,1.90933,1.90907,1.90909,294600002.0
2005-02-24 07:20:00,1.90918,1.90966,1.90907,1.90923,352899999.0
2005-02-24 07:25:00,1.90947,1.90947,1.90925,1.90935,227200000.0
2005-02-24 07:30:00,1.90931,1.90966,1.9092,1.90926,372000004.0
2005-02-24 07:35:00,1.90963,1.90966,1.90891,1.90964,295499998.0
2005-02-24 07:40:00,1.90979,1.91008,1.90909,1.91008,327250000.0
2005-02-24 07:45:00,1.91007,1.9103,1.91002,1.9102,271300001.0
2005-02-24 07:50:00,1.91001,1.91001,1.90924,1.90937,239999998.0
2005-02-24 07:55:00,1.90941,1.90948,1.90893,1.90918,224800002.0
2005-02-24 08:00:00,1.90912,1.90971,1.90898,1.90964,257999999.0
2005-02-24 08:05:00,1.90965,1.91002,1.9095,1.90997,347700001.0
2005-02-24 08:10:00,1.90993,1.911,1.90993,1.91092,354900000.0
2005-02-24 08:15:00,1.91091,1.91092,1.91021,1.91024,287200000.0
2005-02-24 08:20:00,1.91032,1.91045,1.91,1.91016,237800001.0
2005-02-24 08:25:00,1.91006,1.9101,1.9096,1.90989,252600001.0
2005-02-24 08:30:00,1.90996,1.91009,1.90975,1.90993,305100001.0
2005-02-24 08:35:00,1.91004,1.91004,1.90842,1.90853,245300000.0
2005-02-24 08:40:00,1.90843,1.90892,1.90822,1.90868,393899996.0
2005-02-24 08:45:00,1.909,1.90913,1.90787,1.90798,384799999.0
2005-02-24 08:50:00,1.90814,1.90934,1.90814,1.90904,218999999.0
2005-02-24 08:55:00,1.90907,1.90975,1.90895,1.90949,261799997.0
2005-02-24 09:00:00,1.90941,1.91027,1.90928,1.91013,436400000.0
2005-02-24 09:05:00,1.91018,1.91018,1.90928,1.90928,302100000.0
2005-02-24 09:10:00,1.90942,1.91,1.90942,1.90978,454599996.0
2005-02-24 09:15:00,1.9098,1.91017,1.90955,1.9101,255100001.0
2005-02-24 09:20:00,1.91012,1.91016,1.90862,1.90937,293299995.0
2005-02-24 09:25:00,1.90935,1.90997,1.90935,1.90995,271700000.0
2005-02-24 09:30:00,1.90992,1.91005,1.90904,1.90907,236999999.0
2005-02-24 09:35:00,1.90908,1.90968,1.9087,1.90952,391499998.0
2005-02-24 09:40:00,1.90975,1.91037,1.90949,1.90952,325599997.0
2005-02-24 09:45:00,1.90944,1.90978,1.90901,1.90901,333199996.0
2005-02-24 09:50:00,1.90914,1.90999,1.90908,1.90993,384400004.0
2005-02-24 09:55:00,1.90993,1.90997,1.90939,1.90945,238899999.0
2005-02-24 10:00:00,1.90921,1.90921,1.90858,1.90861,255300000.0
2005-02-24 10:05:00,1.90863,1.90863,1.90781,1.9079,304900001.0
2005-02-24 10:10:00,1.90787,1.90799,1.907,1.9071,322750002.0
2005-02-24 10:15:00,1.907,1.907,1.90653,1.90693,344500002.0
2005-02-24 10:20:00,1.90698,1.90724,1.90499,1.90499,261899999.0
2005-02-24 10:25:00,1.90541,1.90619,1.90531,1.90571,283700001.0
2005-02-24 10:30:00,1.90575,1.90701,1.90575,1.90682,351800002.0
2005-02-24 10:35:00,1.90677,1.90702,1.90652,1.90652,318900002.0
2005-02-24 10:40:00,1.90672,1.90709,1.90635,1.90669,369299995.0
2005-02-24 10:45:00,1.90683,1.90696,1.90629,1.90692,299800000.0
2005-02-24 10:50:00,1.90738,1.90845,1.90721,1.90815,348600001.0
2005-02-24 10:55:00,1.90842,1.90856,1.908,1.90825,420500001.0
2005-02-24 11:00:00,1.9084,1.90949,1.9083,1.90946,403599999.0
2005-02-24 11:05:00,1.90956,1.90965,1.90788,1.9079,375100003.0
2005-02-24 11:10:00,1.90784,1.90799,1.90568,1.90568,348499998.0
2005-02-24 11:15:00,1.90503,1.90505,1.90149,1.90188,334899998.0
2005-02-24 11:20:00,1.90175,1.90292,1.90156,1.90291,400349999.0
2005-02-24 11:25:00,1.90297,1.90315,1.90198,1.90253,324000000.0
2005-02-24 11:30:00,1.90272,1.90272,1.9019,1.90243,364099998.0
2005-02-24 11:35:00,1.90252,1.9027,1.90212,1.90229,451399995.0
2005-02-24 11:40:00,1.90215,1.90268,1.9021,1.90258,324299997.0
2005-02-24 11:45:00,1.90257,1.90346,1.90257,1.90336,396500001.0
2005-02-24 11:50:00,1.90352,1.90366,1.90324,1.90345,372600002.0
2005-02-24 11:55:00,1.90369,1.90375,1.90313,1.90357,559500000.0
2005-02-24 12:00:00,1.90366,1.90424,1.90245,1.90407,322600000.0
2005-02-24 12:05:00,1.90418,1.90476,1.90394,1.90445,304499998.0
2005-02-24 12:10:00,1.9046,1.90568,1.90434,1.90487,273199998.0
2005-02-24 12:15:00,1.9048,1.90562,1.90462,1.90519,288599999.0
2005-02-24 12:20:00,1.90542,1.90656,1.90522,1.90652,341299997.0
2005-02-24 12:25:00,1.9065,1.90656,1.90593,1.90599,293199996.0
2005-02-24 12:30:00,1.90606,1.90672,1.90582,1.90653,477900002.0
2005-02-24 12:35:00,1.90675,1.90687,1.90606,1.90615,321199996.0
2005-02-24 12:40:00,1.90627,1.90648,1.9055,1.9058,338799998.0
2005-02-24 12:45:00,1.9058,1.90651,1.90576,1.90619,264549999.0
2005-02-24 12:50:00,1.90625,1.90651,1.90596,1.90638,237999998.0
2005-02-24 12:55:00,1.90655,1.90766,1.90652,1.90748,351200000.0
2005-02-24 13:00:00,1.90749,1.90749,1.90603,1.90701,300900001.0
2005-02-24 13:05:00,1.90693,1.90743,1.90674,1.90743,406099997.0
2005-02-24 13:10:00,1.90735,1.90788,1.90735,1.90758,282100001.0
2005-02-24 13:15:00,1.9075,1.9078,1.90728,1.90769,336600002.0
2005-02-24 13:20:00,1.90763,1.9084,1.90733,1.90827,302500000.0
2005-02-24 13:25:00,1.90823,1.90881,1.90813,1.90859,493000001.0
2005-02-24 13:30:00,1.90863,1.90978,1.90854,1.90915,230099999.0
2005-02-24 13:35:00,1.90922,1.90925,1.90841,1.90914,280600003.0
2005-02-24 13:40:00,1.90952,1.90977,1.90906,1.90913,358300001.0
2005-02-24 13:45:00,1.90907,1.90995,1.90907,1.90927,357099998.0
2005-02-24 13:50:00,1.90933,1.91066,1.90728,1.91036,325999999.0
2005-02-24 13:55:00,1.91042,1.91135,1.90982,1.91121,287700003.0
2005-02-24 14:00:00,1.91125,1.91126,1.91068,1.91111,316299997.0
2005-02-24 14:05:00,1.91162,1.9118,1.91025,1.91033,338900001.0
2005-02-24 14:10:00,1.91067,1.91067,1.90995,1.91016,215699998.0
2005-02-24 14:15:00,1.91008,1.91014,1.9092,1.9092,269300000.0
2005-02-24 14:20:00,1.90919,1.91005,1.90919,1.90986,292999999.0
2005-02-24 14:25:00,1.90986,1.90999,1.90955,1.90983,300999995.0
2005-02-24 14:30:00,1.91,1.91096,1.90975,1.91096,354800002.0
2005-02-24 14:35:00,1.91105,1.91124,1.91064,1.91064,317700001.0
2005-02-24 14:40:00,1.91058,1.91058,1.90995,1.91009,255800001.0
2005-02-24 14:45:00,1.91004,1.91047,1.90988,1.91034,262199998.0
2005-02-24 14:50:00,1.91053,1.9106,1.91023,1.91023,343700000.0
2005-02-24 14:55:00,1.9103,1.91054,1.91028,1.91047,369600002.0
2005-02-24 15:00:00,1.91058,1.91063,1.90986,1.91007,333699999.0
2005-02-24 15:05:00,1.90989,1.91063,1.90989,1.91023,402450000.0
2005-02-24 15:10:00,1.91042,1.91054,1.91014,1.91054,244300001.0
2005-02-24 15:15:00,1.91057,1.91057,1.90987,1.90997,419899997.0
2005-02-24 15:20:00,1.91008,1.91017,1.90962,1.9101,341600002.0
2005-02-24 15:25:00,1.91019,1.91108,1.90988,1.91108,287299998.0
2005-02-24 15:30:00,1.91012,1.9113,1.90842,1.91065,305000001.0
2005-02-24 15:35:00,1.91074,1.91074,1.90936,1.90955,248599999.0
2005-02-24 15:40:00,1.90975,1.9104,1.90891,1.90891,314900000.0
2005-02-24 15:45:00,1.90897,1.90971,1.90857,1.90904,336100002.0
2005-02-24 15:50:00,1.90935,1.90989,1.90904,1.9092,309769998.0
2005-02-24 15:55:00,1.9093,1.90979,1.90893,1.90907,276199998.0
2005-02-24 16:00:00,1.90936,1.90944,1.9089,1.90897,278200001.0
2005-02-24 16:05:00,1.90915,1.91041,1.90907,1.91041,347200001.0
2005-02-24 16:10:00,1.9104,1.91122,1.91026,1.91111,405599997.0
2005-02-24 16:15:00,1.91108,1.91348,1.91096,1.91233,324600001.0
2005-02-24 16:20:00,1.91233,1.91275,1.91193,1.9122,276300001.0
2005-02-24 16:25:00,1.91224,1.91224,1.91142,1.91163,367799997.0
2005-02-24 16:30:00,1.91169,1.91185,1.91113,1.91156,320600002.0
2005-02-24 16:35:00,1.91177,1.91183,1.9109,1.91121,308800001.0
2005-02-24 16:40:00,1.91103,1.91103,1.9089,1.90911,269800001.0
2005-02-24 16:45:00,1.90943,1.90964,1.90809,1.90871,397450000.0
2005-02-24 16:50:00,1.90883,1.90916,1.90822,1.90894,300700000.0
2005-02-24 16:55:00,1.90901,1.9094,1.9088,1.90895,404300002.0
2005-02-24 17:00:00,1.9091,1.91063,1.90899,1.91062,391000000.0
2005-02-24 17:05:00,1.91065,1.91066,1.90986,1.9099,265499998.0
2005-02-24 17:10:00,1.90995,1.90995,1.90909,1.90939,282700000.0
2005-02-24 17:15:00,1.90942,1.91037,1.90942,1.91004,306699999.0
2005-02-24 17:20:00,1.91014,1.91015,1.90857,1.90857,353800002.0
2005-02-24 17:25:00,1.9086,1.9086,1.90626,1.90665,234000001.0
2005-02-24 17:30:00,1.90663,1.9076,1.90639,1.90742,406000000.0
2005-02-24 17:35:00,1.90739,1.90747,1.90668,1.90682,296199997.0
2005-02-24 17:40:00,1.90715,1.9072,1.90639,1.90691,248600000.0
2005-02-24 17:45:00,1.90702,1.90787,1.90657,1.90787,278600002.0
2005-02-24 17:50:00,1.90792,1.90827,1.90691,1.90718,414800000.0
2005-02-24 17:55:00,1.9071,1.90799,1.90691,1.90721,404600000.0
2005-02-24 18:00:00,1.9073,1.90782,1.9071,1.90711,4161999994.0
2005-02-24 18:05:00,1.9071,1.90717,1.90609,1.90701,5020199991.0
2005-02-24 18:10:00,1.9072,1.9077,1.90623,1.9074,3457250002.0
2005-02-24 18:15:00,1.90746,1.9083,1.90595,1.90794,3856399998.0
2005-02-24 18:20:00,1.9081,1.90948,1.90789,1.90891,2961046985.0
2005-02-24 18:25:00,1.90901,1.90981,1.90882,1.90901,2880299993.0
2005-02-24 18:30:00,1.90905,1.90905,1.90749,1.90787,3069399992.0
2005-02-24 18:35:00,1.90769,1.90915,1.90709,1.90895,1014300002.0
2005-02-24 18:40:00,1.90918,1.91054,1.90879,1.91037,1479199989.0
2005-02-24 18:45:00,1.91054,1.91054,1.90983,1.90995,973699999.0
2005-02-24 18:50:00,1.91013,1.911,1.91,1.91063,1930800005.0
2005-02-24 18:55:00,1.91068,1.91068,1.90974,1.91016,2235300003.0
2005-02-24 19:00:00,1.91024,1.91101,1.90992,1.91101,1804799999.0
2005-02-24 19:05:00,1.911,1.91136,1.91068,1.91118,1881200002.0
2005-02-24 19:10:00,1.91132,1.9114,1.9108,1.91103,1504369990.0
2005-02-24 19:15:00,1.91127,1.91199,1.91111,1.9116,1301499991.0
2005-02-24 19:20:00,1.91152,1.91194,1.91132,1.91138,1292399993.0
2005-02-24 19:25:00,1.91139,1.91217,1.91127,1.91205,1581100000.0
2005-02-24 19:30:00,1.91203,1.91323,1.91182,1.91219,1581450002.0
2005-02-24 19:35:00,1.91211,1.91304,1.91205,1.91304,1457149994.0
2005-02-24 19:40:00,1.91309,1.91328,1.9126,1.91309,1393549996.0
2005-02-24 19:45:00,1.91307,1.91383,1.9127,1.91341,1069149999.0
2005-02-24 19:50:00,1.91344,1.91369,1.91189,1.9121,929300006.0
2005-02-24 19:55:00,1.91223,1.91275,1.91201,1.91241,1376300005.0
2005-02-24 20:00:00,1.91266,1.91272,1.91213,1.91213,1017600000.0
2005-02-24 20:05:00,1.91202,1.91234,1.91165,1.91165,1028799995.0
2005-02-24 20:10:00,1.9117,1.9122,1.9116,1.91185,955099999.0
2005-02-24 20:15:00,1.91186,1.91215,1.91152,1.9116,907619997.0
2005-02-24 20:20:00,1.91153,1.91185,1.91146,1.91149,1070499999.0
2005-02-24 20:25:00,1.91159,1.91219,1.91138,1.91184,1702899997.0
2005-02-24 20:30:00,1.91184,1.91206,1.91164,1.91164,2460646985.0
2005-02-24 20:35:00,1.91186,1.91188,1.91142,1.91175,924199997.0
2005-02-24 20:40:00,1.91183,1.91231,1.91143,1.91214,1028299992.0
2005-02-24 20:45:00,1.91232,1.91239,1.91057,1.91126,930999996.0
2005-02-24 20:50:00,1.91126,1.91134,1.91049,1.91117,1801870002.0
2005-02-24 20:55:00,1.91139,1.91156,1.91106,1.91127,1974049996.0
2005-02-24 21:00:00,1.91127,1.91136,1.91094,1.9113,1462649996.0
2005-02-24 21:05:00,1.91128,1.91133,1.91093,1.911,777299999.0
2005-02-24 21:10:00,1.91123,1.91123,1.91034,1.91034,759200001.0
2005-02-24 21:15:00,1.91042,1.91086,1.91022,1.91022,676200002.0
2005-02-24 21:20:00,1.91033,1.91047,1.90979,1.91009,860599994.0
2005-02-24 21:25:00,1.90976,1.91038,1.90968,1.91003,644400000.0
2005-02-24 21:30:00,1.90983,1.91037,1.9095,1.91011,900599994.0
2005-02-24 21:35:00,1.91053,1.91154,1.91004,1.91154,496100001.0
2005-02-24 21:40:00,1.91146,1.91177,1.9107,1.91154,630400001.0
2005-02-24 21:45:00,1.91153,1.91153,1.91043,1.91093,564000000.0
2005-02-24 21:50:00,1.91082,1.9109,1.91036,1.91056,466499995.0
2005-02-24 21:55:00,1.91054,1.91095,1.91035,1.9106,763419997.0
2005-02-24 22:00:00,1.91065,1.91078,1.91028,1.91068,877099996.0
2005-02-24 22:05:00,1.91065,1.91066,1.91015,1.9106,436100000.0
2005-02-24 22:10:00,1.91047,1.9106,1.91002,1.9104,326999999.0
2005-02-24 22:15:00,1.9104,1.91053,1.90997,1.90997,825200000.0
2005-02-24 22:20:00,1.90992,1.91056,1.90988,1.91006,480599997.0
2005-02-24 22:25:00,1.91005,1.91096,1.91005,1.9105,523599999.0
2005-02-24 22:30:00,1.91056,1.91082,1.9103,1.91038,669799996.0
2005-02-24 22:35:00,1.91057,1.91064,1.91019,1.91045,403099999.0
2005-02-24 22:40:00,1.91044,1.91044,1.90967,1.90987,421199998.0
2005-02-24 22:45:00,1.91,1.9101,1.90968,1.90995,321300000.0
2005-02-24 22:50:00,1.90995,1.91051,1.90985,1.9105,417699994.0
2005-02-24 22:55:00,1.9105,1.91095,1.9105,1.91073,489749999.0
2005-02-24 23:00:00,1.91067,1.91105,1.91046,1.91065,312100000.0
2005-02-24 23:05:00,1.91037,1.91049,1.90989,1.90992,360600000.0
2005-02-24 23:10:00,1.9101,1.91013,1.90972,1.90988,246699999.0
2005-02-24 23:15:00,1.90897,1.91009,1.90747,1.9092,332700002.0
2005-02-24 23:20:00,1.90955,1.91008,1.90868,1.91,320699999.0
2005-02-24 23:25:00,1.91015,1.91027,1.90971,1.9099,233100003.0
2005-02-24 23:30:00,1.90997,1.91004,1.90966,1.90977,213700000.0
2005-02-24 23:35:00,1.9097,1.91008,1.909,1.90916,281800000.0
2005-02-24 23:40:00,1.9092,1.90991,1.90891,1.90911,218300003.0
2005-02-24 23:45:00,1.90964,1.90966,1.90887,1.90959,235400000.0
2005-02-24 23:50:00,1.90998,1.90998,1.90886,1.90933,324800001.0
2005-02-24 23:55:00,1.9093,1.90943,1.9093,1.90937,120999999.0
2005-02-25 00:00:00,1.90943,1.90962,1.9091,1.90942,311499999.0
2005-02-25 00:05:00,1.90906,1.90948,1.90898,1.90912,357800000.0
2005-02-25 00:10:00,1.9091,1.90968,1.90907,1.90953,259399998.0
2005-02-25 00:15:00,1.90945,1.90973,1.909,1.90908,221700001.0
2005-02-25 00:20:00,1.90975,1.90988,1.90902,1.9092,213300001.0
2005-02-25 00:25:00,1.90895,1.90994,1.90895,1.90955,192799999.0
2005-02-25 00:30:00,1.90936,1.90939,1.90877,1.90883,256500002.0
2005-02-25 00:35:00,1.90883,1.90907,1.90883,1.90893,216500000.0
2005-02-25 00:40:00,1.90877,1.90899,1.9082,1.90891,297800001.0
2005-02-25 00:45:00,1.90868,1.90868,1.9078,1.90788,322300002.0
2005-02-25 00:50:00,1.90792,1.90853,1.90757,1.90853,257400000.0
2005-02-25 00:55:00,1.90848,1.90855,1.90772,1.90855,299800000.0
2005-02-25 01:00:00,1.90788,1.90875,1.90788,1.90863,317999999.0
2005-02-25 01:05:00,1.90891,1.90891,1.90807,1.90847,288200001.0
2005-02-25 01:10:00,1.9085,1.90851,1.90742,1.90808,272699996.0
2005-02-25 01:15:00,1.90832,1.90839,1.90798,1.90814,256600001.0
2005-02-25 01:20:00,1.9081,1.90837,1.9081,1.90816,170199997.0
2005-02-25 01:25:00,1.90814,1.90814,1.90721,1.90721,229670001.0
2005-02-25 01:30:00,1.90717,1.90794,1.90716,1.90773,344000002.0
2005-02-25 01:35:00,1.90818,1.90818,1.90774,1.90789,259600001.0
2005-02-25 01:40:00,1.90744,1.90757,1.9069,1.90694,382200006.0
2005-02-25 01:45:00,1.90702,1.90784,1.90689,1.9077,416399996.0
2005-02-25 01:50:00,1.90755,1.90779,1.90742,1.90761,242349998.0
2005-02-25 01:55:00,1.90773,1.90805,1.90697,1.907,251099998.0
2005-02-25 02:00:00,1.9071,1.90787,1.90681,1.90748,303800005.0
2005-02-25 02:05:00,1.90746,1.9088,1.90746,1.90811,332299997.0
2005-02-25 02:10:00,1.90883,1.90939,1.90818,1.90915,355899998.0
2005-02-25 02:15:00,1.90902,1.90917,1.90813,1.90889,299000001.0
2005-02-25 02:20:00,1.90867,1.90877,1.90761,1.90761,294500000.0
2005-02-25 02:25:00,1.90775,1.90855,1.90768,1.90855,374599997.0
2005-02-25 02:30:00,1.90785,1.90879,1.90773,1.90878,270199998.0
2005-02-25 02:35:00,1.90825,1.9088,1.90773,1.90776,315999996.0
2005-02-25 02:40:00,1.90784,1.90905,1.90784,1.90878,258800001.0
2005-02-25 02:45:00,1.90864,1.9095,1.90849,1.90935,397600001.0
2005-02-25 02:50:00,1.90949,1.91004,1.90924,1.90924,237699999.0
2005-02-25 02:55:00,1.91005,1.91143,1.90914,1.91126,439099998.0
2005-02-25 03:00:00,1.91124,1.91144,1.91084,1.91134,315500000.0
2005-02-25 03:05:00,1.91132,1.91132,1.90969,1.91075,333400005.0
2005-02-25 03:10:00,1.91079,1.91085,1.91052,1.91076,325446994.0
2005-02-25 03:15:00,1.91088,1.91093,1.9107,1.91081,281199999.0
2005-02-25 03:20:00,1.91073,1.91119,1.91071,1.91108,326299999.0
2005-02-25 03:25:00,1.91115,1.91141,1.9111,1.91134,225700004.0
2005-02-25 03:30:00,1.91137,1.9114,1.91115,1.91126,247099999.0
2005-02-25 03:35:00,1.91136,1.91138,1.91112,1.91118,254800001.0
2005-02-25 03:40:00,1.91123,1.91132,1.91091,1.91104,217100001.0
2005-02-25 03:45:00,1.9111,1.91123,1.91103,1.91103,309899997.0
2005-02-25 03:50:00,1.91104,1.91113,1.91054,1.91056,350699999.0
2005-02-25 03:55:00,1.91059,1.91073,1.90984,1.91073,311350000.0
2005-02-25 04:00:00,1.91072,1.91073,1.91035,1.91042,211700003.0
2005-02-25 04:05:00,1.9105,1.91077,1.91032,1.91037,290200000.0
2005-02-25 04:10:00,1.91048,1.91066,1.91035,1.91038,299700001.0
2005-02-25 04:15:00,1.9105,1.91086,1.91047,1.91061,351399996.0
2005-02-25 04:20:00,1.9106,1.91067,1.91051,1.91051,347800003.0
2005-02-25 04:25:00,1.91065,1.91081,1.91047,1.91065,360500001.0
2005-02-25 04:30:00,1.91039,1.91072,1.91013,1.9106,230900000.0
2005-02-25 04:35:00,1.91055,1.91086,1.91055,1.91086,198399998.0
2005-02-25 04:40:00,1.91093,1.91093,1.90914,1.90963,173700001.0
2005-02-25 04:45:00,1.91015,1.91031,1.90992,1.91017,386200005.0
2005-02-25 04:50:00,1.91021,1.91049,1.91011,1.91045,161900002.0
2005-02-25 04:55:00,1.91037,1.91092,1.91037,1.91052,309100002.0
2005-02-25 05:00:00,1.9101,1.91065,1.90835,1.91043,287300001.0
2005-02-25 05:05:00,1.91034,1.91034,1.91002,1.91002,151600000.0
2005-02-25 05:10:00,1.9099,1.91016,1.90948,1.9101,279700001.0
2005-02-25 05:15:00,1.9101,1.91028,1.90979,1.91019,206599997.0
2005-02-25 05:20:00,1.91017,1.91028,1.90998,1.91015,295600000.0
2005-02-25 05:25:00,1.91016,1.91019,1.91001,1.91018,243200003.0
2005-02-25 05:30:00,1.91016,1.9103,1.90963,1.90987,293870000.0
2005-02-25 05:35:00,1.90988,1.91004,1.90889,1.90919,251100000.0
2005-02-25 05:40:00,1.90931,1.91012,1.90904,1.91012,364550001.0
2005-02-25 05:45:00,1.91027,1.91095,1.90951,1.91095,323699996.0
2005-02-25 05:50:00,1.91097,1.91097,1.90937,1.91021,327699998.0
2005-02-25 05:55:00,1.91013,1.91051,1.90949,1.90975,339600002.0
2005-02-25 06:00:00,1.90983,1.91021,1.90983,1.90997,328400002.0
2005-02-25 06:05:00,1.90992,1.91025,1.90985,1.91021,391599999.0
2005-02-25 06:10:00,1.91021,1.91046,1.91001,1.91041,282299999.0
2005-02-25 06:15:00,1.91044,1.91078,1.91026,1.91078,285199999.0
2005-02-25 06:20:00,1.91073,1.91116,1.9106,1.91088,352799998.0
2005-02-25 06:25:00,1.91089,1.91089,1.91045,1.91052,221249999.0
2005-02-25 06:30:00,1.91066,1.91075,1.91025,1.91035,336699999.0
2005-02-25 06:35:00,1.9104,1.91051,1.9103,1.91045,119200000.0
2005-02-25 06:40:00,1.91045,1.9107,1.91012,1.91044,175599999.0
2005-02-25 06:45:00,1.91033,1.91075,1.91016,1.91045,266900003.0
2005-02-25 06:50:00,1.9105,1.91055,1.90971,1.90982,230549999.0
2005-02-25 06:55:00,1.90985,1.91032,1.90977,1.91014,260200000.0
2005-02-25 07:00:00,1.91027,1.9103,1.90991,1.9101,310899994.0
2005-02-25 07:05:00,1.91014,1.91047,1.91005,1.91026,238299998.0
2005-02-25 07:10:00,1.91023,1.91025,1.91,1.91003,389499998.0
2005-02-25 07:15:00,1.91011,1.91023,1.90987,1.90989,187000000.0
2005-02-25 07:20:00,1.90993,1.91024,1.90991,1.91012,363700004.0
2005-02-25 07:25:00,1.91007,1.91017,1.90991,1.90994,289100000.0
2005-02-25 07:30:00,1.90997,1.91011,1.90981,1.90998,318100003.0
2005-02-25 07:35:00,1.91,1.91008,1.90982,1.91003,345099999.0
2005-02-25 07:40:00,1.91,1.91061,1.90976,1.91051,253900002.0
2005-02-25 07:45:00,1.91045,1.91054,1.91023,1.91039,212999999.0
2005-02-25 07:50:00,1.91044,1.91051,1.90986,1.91038,207400001.0
2005-02-25 07:55:00,1.91022,1.91031,1.90982,1.91005,205300000.0
2005-02-25 08:00:00,1.91008,1.91013,1.90942,1.90948,350000004.0
2005-02-25 08:05:00,1.90957,1.90977,1.90943,1.90965,298100001.0
2005-02-25 08:10:00,1.9096,1.90974,1.90901,1.90912,403400001.0
2005-02-25 08:15:00,1.90923,1.90946,1.90902,1.90937,295500000.0
2005-02-25 08:20:00,1.90938,1.91017,1.90898,1.90971,246099999.0
2005-02-25 08:25:00,1.90965,1.9098,1.90942,1.9097,235799998.0
2005-02-25 08:30:00,1.90951,1.9099,1.9094,1.90962,198900001.0
2005-02-25 08:35:00,1.90965,1.90973,1.90895,1.90895,203970000.0
2005-02-25 08:40:00,1.90888,1.90957,1.90888,1.90945,402399997.0
2005-02-25 08:45:00,1.90953,1.90979,1.90928,1.90932,284699998.0
2005-02-25 08:50:00,1.90926,1.90926,1.90873,1.9091,208400000.0
2005-02-25 08:55:00,1.90934,1.90942,1.90877,1.90877,127500001.0
2005-02-25 09:00:00,1.90877,1.90938,1.90805,1.90805,271199999.0
2005-02-25 09:05:00,1.90817,1.90837,1.90805,1.90805,281800001.0
2005-02-25 09:10:00,1.90822,1.90848,1.90816,1.90845,153900001.0
2005-02-25 09:15:00,1.90828,1.90849,1.90815,1.90834,336600000.0
2005-02-25 09:20:00,1.90847,1.90848,1.90793,1.90817,167000000.0
2005-02-25 09:25:00,1.90811,1.90855,1.90793,1.90855,227299999.0
2005-02-25 09:30:00,1.90845,1.90865,1.90827,1.90835,239499995.0
2005-02-25 09:35:00,1.90839,1.90928,1.9081,1.90914,395200001.0
2005-02-25 09:40:00,1.90925,1.90965,1.90913,1.90921,270900000.0
2005-02-25 09:45:00,1.90912,1.90921,1.90881,1.90881,251200001.0
2005-02-25 09:50:00,1.90885,1.90918,1.90882,1.90916,250499997.0
2005-02-25 09:55:00,1.90927,1.91042,1.90912,1.90984,328900003.0
2005-02-25 10:00:00,1.90981,1.91026,1.90959,1.91004,212999997.0
2005-02-25 10:05:00,1.91002,1.91081,1.91002,1.91057,309900004.0
2005-02-25 10:10:00,1.91048,1.91113,1.91007,1.91103,363000000.0
2005-02-25 10:15:00,1.91104,1.91104,1.91064,1.91068,264399998.0
2005-02-25 10:20:00,1.91062,1.91158,1.9106,1.91138,344900001.0
2005-02-25 10:25:00,1.91143,1.91143,1.91079,1.91126,367650004.0
2005-02-25 10:30:00,1.91115,1.91157,1.91077,1.91111,309600003.0
2005-02-25 10:35:00,1.91117,1.91169,1.9107,1.91162,333849996.0
2005-02-25 10:40:00,1.9117,1.91194,1.91139,1.9115,313500001.0
2005-02-25 10:45:00,1.91153,1.91169,1.91074,1.91116,212700003.0
2005-02-25 10:50:00,1.91114,1.91123,1.91067,1.91076,259799997.0
2005-02-25 10:55:00,1.91083,1.91083,1.91005,1.91008,416599998.0
2005-02-25 11:00:00,1.90994,1.91069,1.90994,1.91046,377599997.0
2005-02-25 11:05:00,1.91063,1.91135,1.91048,1.91109,404249997.0
2005-02-25 11:10:00,1.9112,1.91194,1.91108,1.91194,341399996.0
2005-02-25 11:15:00,1.9119,1.9119,1.9115,1.91166,244199997.0
2005-02-25 11:20:00,1.91181,1.91188,1.91158,1.91184,360300003.0
2005-02-25 11:25:00,1.91179,1.91184,1.91071,1.91135,372100003.0
2005-02-25 11:30:00,1.91084,1.91115,1.90901,1.90907,374999998.0
2005-02-25 11:35:00,1.90922,1.90964,1.90841,1.90943,338799996.0
2005-02-25 11:40:00,1.90949,1.90951,1.90855,1.90862,242500000.0
2005-02-25 11:45:00,1.9087,1.9087,1.90809,1.9085,441700002.0
2005-02-25 11:50:00,1.90866,1.909,1.90853,1.90868,254600001.0
2005-02-25 11:55:00,1.90869,1.90869,1.90816,1.9082,365300001.0
2005-02-25 12:00:00,1.9083,1.90861,1.908,1.90811,306799999.0
2005-02-25 12:05:00,1.90822,1.90822,1.90758,1.90782,278399999.0
2005-02-25 12:10:00,1.90795,1.90854,1.90778,1.90786,322500000.0
2005-02-25 12:15:00,1.90807,1.90903,1.90785,1.90881,332000000.0
2005-02-25 12:20:00,1.90893,1.9094,1.90835,1.90933,367100001.0
2005-02-25 12:25:00,1.90938,1.9101,1.90896,1.90967,306700002.0
2005-02-25 12:30:00,1.90994,1.91007,1.90759,1.90759,318699997.0
2005-02-25 12:35:00,1.90785,1.90855,1.9074,1.90838,494699996.0
2005-02-25 12:40:00,1.90849,1.90856,1.90798,1.90823,302499999.0
2005-02-25 12:45:00,1.9081,1.90824,1.90639,1.90646,291900001.0
2005-02-25 12:50:00,1.9067,1.90777,1.90629,1.90775,490499998.0
2005-02-25 12:55:00,1.90778,1.9095,1.90776,1.90925,304700000.0
2005-02-25 13:00:00,1.90916,1.90916,1.90796,1.9081,415400005.0
2005-02-25 13:05:00,1.90801,1.90936,1.90791,1.90936,425299999.0
2005-02-25 13:10:00,1.90932,1.91057,1.9092,1.91035,424699998.0
2005-02-25 13:15:00,1.91062,1.91085,1.90949,1.90958,355499998.0
2005-02-25 13:20:00,1.90977,1.90999,1.90935,1.90967,173500001.0
2005-02-25 13:25:00,1.90966,1.90966,1.90907,1.9095,258699998.0
2005-02-25 13:30:00,1.90957,1.9097,1.90853,1.90886,371200001.0
2005-02-25 13:35:00,1.90906,1.90906,1.90843,1.90843,370400003.0
2005-02-25 13:40:00,1.90844,1.90867,1.90756,1.90777,432699997.0
2005-02-25 13:45:00,1.90775,1.90797,1.90766,1.9077,433800002.0
2005-02-25 13:50:00,1.90784,1.90824,1.90733,1.90824,324400000.0
2005-02-25 13:55:00,1.90842,1.9091,1.90832,1.90835,229599998.0
2005-02-25 14:00:00,1.90832,1.90946,1.90812,1.90908,383599997.0
2005-02-25 14:05:00,1.90905,1.90934,1.90758,1.90783,340599999.0
2005-02-25 14:10:00,1.9079,1.90793,1.9065,1.90673,281299997.0
2005-02-25 14:15:00,1.9067,1.90748,1.90657,1.90717,323700002.0
2005-02-25 14:20:00,1.90718,1.90788,1.90694,1.90778,358100003.0
2005-02-25 14:25:00,1.90785,1.90811,1.90774,1.90774,290900001.0
2005-02-25 14:30:00,1.9077,1.9077,1.90678,1.90714,357200000.0
2005-02-25 14:35:00,1.90726,1.90791,1.90722,1.9073,444100000.0
2005-02-25 14:40:00,1.9074,1.90797,1.90726,1.90769,314749997.0
2005-02-25 14:45:00,1.9078,1.90869,1.9078,1.90852,308800000.0
2005-02-25 14:50:00,1.90867,1.90872,1.90833,1.90848,322200000.0
2005-02-25 14:55:00,1.90855,1.90886,1.90842,1.90857,391699997.0
2005-02-25 15:00:00,1.90863,1.90964,1.90858,1.90905,354999999.0
2005-02-25 15:05:00,1.90899,1.90913,1.9083,1.90888,375146993.0
2005-02-25 15:10:00,1.90897,1.90905,1.90835,1.90849,324000003.0
2005-02-25 15:15:00,1.90865,1.90888,1.90847,1.90858,407900000.0
2005-02-25 15:20:00,1.90887,1.90978,1.90873,1.90943,326250000.0
2005-02-25 15:25:00,1.90955,1.9098,1.90849,1.90849,338600001.0
2005-02-25 15:30:00,1.90965,1.9106,1.90755,1.91013,408799999.0
2005-02-25 15:35:00,1.91029,1.91201,1.91029,1.91116,338099999.0
2005-02-25 15:40:00,1.91142,1.91189,1.91095,1.91176,463799999.0
2005-02-25 15:45:00,1.91214,1.91317,1.91135,1.91158,355599997.0
2005-02-25 15:50:00,1.91158,1.91196,1.91075,1.91091,352600001.0
2005-02-25 15:55:00,1.9109,1.9119,1.91052,1.9119,481699998.0
2005-02-25 16:00:00,1.91218,1.91334,1.91218,1.91281,355200001.0
2005-02-25 16:05:00,1.91295,1.91407,1.91218,1.91244,418999998.0
2005-02-25 16:10:00,1.91226,1.91331,1.91187,1.91321,412999995.0
2005-02-25 16:15:00,1.91362,1.91392,1.91312,1.91337,339600003.0
2005-02-25 16:20:00,1.91345,1.91511,1.91266,1.91501,297400001.0
2005-02-25 16:25:00,1.91545,1.91588,1.91337,1.91381,296200000.0
2005-02-25 16:30:00,1.91405,1.91446,1.91244,1.91252,300799997.0
2005-02-25 16:35:00,1.9122,1.9133,1.9122,1.91298,290470001.0
2005-02-25 16:40:00,1.91306,1.91373,1.91298,1.91337,398470002.0
2005-02-25 16:45:00,1.91338,1.91419,1.91318,1.91318,304900001.0
2005-02-25 16:50:00,1.91309,1.91309,1.91217,1.91248,306799998.0
2005-02-25 16:55:00,1.91268,1.9127,1.91219,1.91256,483999995.0
2005-02-25 17:00:00,1.91253,1.91345,1.91235,1.91343,358899999.0
2005-02-25 17:05:00,1.9137,1.91433,1.91287,1.9141,330700004.0
2005-02-25 17:10:00,1.91428,1.91486,1.91428,1.91438,324400000.0
2005-02-25 17:15:00,1.91411,1.91509,1.91397,1.91498,340400002.0
2005-02-25 17:20:00,1.91491,1.91551,1.91457,1.91483,473700000.0
2005-02-25 17:25:00,1.91502,1.91509,1.9141,1.9141,265299999.0
2005-02-25 17:30:00,1.91411,1.91411,1.91298,1.91343,327399997.0
2005-02-25 17:35:00,1.91363,1.91368,1.91329,1.91359,445700000.0
2005-02-25 17:40:00,1.91385,1.91398,1.91309,1.91343,261500001.0
2005-02-25 17:45:00,1.91345,1.91448,1.91345,1.91448,276200001.0
2005-02-25 17:50:00,1.91433,1.91434,1.91394,1.91398,340099998.0
2005-02-25 17:55:00,1.91393,1.91496,1.91388,1.9148,343300001.0
2005-02-25 18:00:00,1.91507,1.91515,1.91422,1.91422,3981069990.0
2005-02-25 18:05:00,1.91422,1.91475,1.91385,1.91437,4922850009.0
2005-02-25 18:10:00,1.91457,1.91548,1.91442,1.91535,3406519996.0
2005-02-25 18:15:00,1.91562,1.91562,1.9149,1.91509,3242599997.0
2005-02-25 18:20:00,1.9151,1.91539,1.91484,1.91515,3433900003.0
2005-02-25 18:25:00,1.91515,1.91555,1.91487,1.91513,3270599998.0
2005-02-25 18:30:00,1.91537,1.91561,1.9152,1.91535,2591499990.0
2005-02-25 18:35:00,1.91559,1.91608,1.9143,1.9143,1112899994.0
2005-02-25 18:40:00,1.9145,1.91505,1.91422,1.91439,1528050002.0
2005-02-25 18:45:00,1.9148,1.91515,1.9147,1.91483,1058799999.0
2005-02-25 18:50:00,1.91493,1.91493,1.91394,1.9141,1842166982.0
2005-02-25 18:55:00,1.91445,1.91468,1.91397,1.91451,2537800000.0
2005-02-25 19:00:00,1.9147,1.91493,1.91426,1.91476,1667299994.0
2005-02-25 19:05:00,1.91482,1.91492,1.91453,1.91477,2030399998.0
2005-02-25 19:10:00,1.91476,1.91563,1.9147,1.91513,1598900001.0
2005-02-25 19:15:00,1.91568,1.91623,1.91496,1.91598,1358949996.0
2005-02-25 19:20:00,1.91596,1.9168,1.91497,1.91658,1420400003.0
2005-02-25 19:25:00,1.91696,1.91742,1.91671,1.91729,1410199997.0
2005-02-25 19:30:00,1.91755,1.91807,1.91744,1.91744,1668400003.0
2005-02-25 19:35:00,1.91742,1.9176,1.91661,1.91695,1112099999.0
2005-02-25 19:40:00,1.91721,1.91831,1.91683,1.91812,1476199996.0
2005-02-25 19:45:00,1.91822,1.91844,1.91795,1.91819,1242599993.0
2005-02-25 19:50:00,1.91813,1.91821,1.91757,1.91773,1068299990.0
2005-02-25 19:55:00,1.91762,1.91785,1.91747,1.91766,1443099997.0
2005-02-25 20:00:00,1.9176,1.91768,1.91729,1.9173,707000000.0
2005-02-25 20:05:00,1.91727,1.91754,1.91712,1.9175,930699997.0
2005-02-25 20:10:00,1.91747,1.91837,1.91736,1.9182,932900001.0
2005-02-25 20:15:00,1.91845,1.91859,1.91776,1.91778,811300005.0
2005-02-25 20:20:00,1.91772,1.91802,1.91764,1.9177,1092199999.0
2005-02-25 20:25:00,1.91765,1.91773,1.91732,1.91732,1558699997.0
2005-02-25 20:30:00,1.91746,1.91753,1.91674,1.9169,2420499990.0
2005-02-25 20:35:00,1.91685,1.9176,1.91668,1.91705,879799999.0
2005-02-25 20:40:00,1.91699,1.91762,1.91699,1.91751,1105949998.0
2005-02-25 20:45:00,1.9178,1.91783,1.91718,1.91755,923199999.0
2005-02-25 20:50:00,1.9177,1.91787,1.91722,1.91735,1992700001.0
2005-02-25 20:55:00,1.91742,1.91767,1.91738,1.9175,2107899991.0
2005-02-25 21:00:00,1.9174,1.91755,1.91678,1.9174,1378400004.0
2005-02-25 21:05:00,1.9174,1.91759,1.91729,1.91738,635599998.0
2005-02-25 21:10:00,1.91763,1.91801,1.9175,1.91783,861299996.0
2005-02-25 21:15:00,1.91797,1.91831,1.91779,1.91808,796599998.0
2005-02-25 21:20:00,1.91823,1.91845,1.91799,1.91804,1026549995.0
2005-02-25 21:25:00,1.91829,1.91874,1.91794,1.91831,395900001.0
2005-02-25 21:30:00,1.91832,1.91873,1.91816,1.91846,899469999.0
2005-02-25 21:35:00,1.91855,1.91878,1.91849,1.91876,524249999.0
2005-02-25 21:40:00,1.91876,1.9193,1.91843,1.91902,555300000.0
2005-02-25 21:45:00,1.91907,1.91924,1.91837,1.91839,625946995.0
2005-02-25 21:50:00,1.91836,1.91849,1.91816,1.91816,382550000.0
2005-02-25 21:55:00,1.91837,1.91842,1.91782,1.91786,892000000.0
2005-02-25 22:00:00,1.91799,1.91854,1.91794,1.9184,878600000.0
2005-02-25 22:05:00,1.91839,1.91845,1.91796,1.91809,330049998.0
2005-02-25 22:10:00,1.91799,1.91846,1.91795,1.91836,380800002.0
2005-02-25 22:15:00,1.91827,1.91896,1.91802,1.91892,857199996.0
2005-02-25 22:20:00,1.91892,1.91906,1.91848,1.91873,641599991.0
2005-02-25 22:25:00,1.9188,1.91902,1.9185,1.9185,438100000.0
2005-02-25 22:30:00,1.91874,1.91875,1.91825,1.91825,696900000.0
2005-02-25 22:35:00,1.9182,1.91823,1.91638,1.91771,296800000.0
2005-02-25 22:40:00,1.91787,1.91803,1.91765,1.91782,576100001.0
2005-02-25 22:45:00,1.91784,1.91813,1.9178,1.91783,282250001.0
2005-02-25 22:50:00,1.91793,1.91817,1.91788,1.91813,245800001.0
2005-02-25 22:55:00,1.91817,1.91832,1.91607,1.91816,453400002.0
2005-02-25 23:00:00,1.91811,1.9186,1.91793,1.91806,192799999.0
2005-02-25 23:05:00,1.91805,1.91827,1.91804,1.91812,202170001.0
2005-02-25 23:10:00,1.91818,1.91861,1.91816,1.91861,362699994.0
2005-02-25 23:15:00,1.91847,1.91885,1.91822,1.91885,312300001.0
2005-02-25 23:20:00,1.91893,1.91911,1.91881,1.91905,263299999.0
2005-02-25 23:25:00,1.919,1.91929,1.91885,1.91893,216599999.0
2005-02-25 23:30:00,1.91904,1.91933,1.919,1.91901,256300002.0
2005-02-25 23:35:00,1.91903,1.91909,1.91836,1.91844,265300001.0
2005-02-25 23:40:00,1.9186,1.9186,1.91825,1.91839,288700001.0
2005-02-25 23:45:00,1.91842,1.91872,1.91842,1.91868,293800002.0
2005-02-25 23:50:00,1.91865,1.91884,1.91843,1.91868,346200001.0
2005-02-25 23:55:00,1.9187,1.91937,1.9187,1.91923,394600001.0
2005-02-28 00:00:00,1.9169,1.9171,1.9169,1.9169,82499997.0
2005-02-28 00:05:00,1.9171,1.9171,1.9169,1.9171,54999998.0
2005-02-28 00:10:00,1.9171,1.9171,1.9167,1.9167,137499995.0
2005-02-28 00:15:00,1.9169,1.9169,1.9165,1.9166,109999996.0
2005-02-28 00:20:00,1.9165,1.9167,1.9165,1.9166,27499999.0
2005-02-28 00:25:00,1.9163,1.9169,1.9163,1.9169,137499995.0
2005-02-28 00:30:00,1.9169,1.9169,1.9162,1.9165,109999996.0
2005-02-28 00:35:00,1.9166,1.9166,1.9163,1.9166,109999996.0
2005-02-28 00:45:00,1.9165,1.9165,1.9163,1.9165,54999998.0
2005-02-28 00:50:00,1.9166,1.9185,1.9166,1.9181,137499995.0
2005-02-28 00:55:00,1.9179,1.9198,1.9179,1.9192,137499995.0
2005-02-28 01:00:00,1.9194,1.9196,1.9192,1.9196,137499995.0
2005-02-28 01:05:00,1.9194,1.9196,1.9192,1.9196,137499995.0
2005-02-28 01:10:00,1.9194,1.9196,1.9156,1.9194,137499995.0
2005-02-28 01:15:00,1.9194,1.9194,1.919,1.9192,137499995.0
2005-02-28 01:20:00,1.9194,1.9198,1.9194,1.9198,109999996.0
2005-02-28 01:25:00,1.9198,1.92,1.9196,1.9196,109999996.0
2005-02-28 01:30:00,1.9198,1.9202,1.9198,1.9201,109999996.0
2005-02-28 01:35:00,1.92,1.9201,1.9196,1.92,137499995.0
2005-02-28 01:40:00,1.9198,1.9213,1.9196,1.9211,109999996.0
2005-02-28 01:45:00,1.9209,1.9223,1.9207,1.9223,137499995.0
2005-02-28 01:50:00,1.9222,1.9226,1.9221,1.9225,137499995.0
2005-02-28 01:55:00,1.9223,1.9225,1.9219,1.9219,137499995.0
2005-02-28 02:00:00,1.91928,1.91946,1.91911,1.91932,253399997.0
2005-02-28 02:05:00,1.91935,1.9194,1.91855,1.91932,386500003.0
2005-02-28 02:10:00,1.91948,1.91948,1.91794,1.91931,342199999.0
2005-02-28 02:15:00,1.91933,1.91939,1.91903,1.9192,314099997.0
2005-02-28 02:20:00,1.91925,1.91967,1.91925,1.91955,372500009.0
2005-02-28 02:25:00,1.91952,1.91983,1.91913,1.91957,234200000.0
2005-02-28 02:30:00,1.91958,1.91992,1.91933,1.91989,234700001.0
2005-02-28 02:35:00,1.91976,1.91976,1.91924,1.91953,293600000.0
2005-02-28 02:40:00,1.91962,1.92063,1.91939,1.92056,376700001.0
2005-02-28 02:45:00,1.91996,1.92197,1.91996,1.92191,356000002.0
2005-02-28 02:50:00,1.92191,1.92234,1.92182,1.9221,219299997.0
2005-02-28 02:55:00,1.9223,1.9223,1.9218,1.9218,309200001.0
2005-02-28 03:00:00,1.92172,1.92175,1.92133,1.92145,345399998.0
2005-02-28 03:05:00,1.92137,1.92158,1.92117,1.92158,262046993.0
2005-02-28 03:10:00,1.92158,1.92218,1.92156,1.92207,199499999.0
2005-02-28 03:15:00,1.9223,1.9223,1.92182,1.92182,313500001.0
2005-02-28 03:20:00,1.92183,1.92205,1.92183,1.92205,204000001.0
2005-02-28 03:25:00,1.922,1.92227,1.9217,1.92207,215099998.0
2005-02-28 03:30:00,1.92208,1.92228,1.92207,1.92215,102446995.0
2005-02-28 03:35:00,1.92223,1.92236,1.92203,1.92203,255000002.0
2005-02-28 03:40:00,1.92218,1.9224,1.92193,1.9221,319300002.0
2005-02-28 03:45:00,1.92218,1.92227,1.92212,1.92217,359399998.0
2005-02-28 03:50:00,1.92202,1.92202,1.92158,1.92162,394450002.0
2005-02-28 03:55:00,1.92162,1.92188,1.92152,1.92171,283299998.0
2005-02-28 04:00:00,1.92168,1.92223,1.92166,1.92187,386699999.0
2005-02-28 04:05:00,1.92202,1.92207,1.92165,1.9217,246400003.0
2005-02-28 04:10:00,1.92171,1.92179,1.92158,1.92158,156700000.0
2005-02-28 04:15:00,1.92169,1.92204,1.92153,1.92196,139499999.0
2005-02-28 04:20:00,1.92187,1.9221,1.92187,1.92201,396800003.0
2005-02-28 04:25:00,1.92212,1.92322,1.92212,1.92322,301000000.0
2005-02-28 04:30:00,1.92315,1.92347,1.92287,1.92334,226046997.0
2005-02-28 04:35:00,1.92334,1.92342,1.92315,1.92324,161899999.0
2005-02-28 04:40:00,1.92325,1.92325,1.92296,1.92305,333300002.0
2005-02-28 04:45:00,1.9231,1.92311,1.92288,1.92295,188799999.0
2005-02-28 04:50:00,1.92287,1.92295,1.92272,1.92288,214500001.0
2005-02-28 04:55:00,1.92292,1.92306,1.92274,1.92285,303799996.0
2005-02-28 05:00:00,1.92293,1.92293,1.92271,1.9229,111300000.0
2005-02-28 05:05:00,1.92295,1.92304,1.92283,1.9229,121999999.0
2005-02-28 05:10:00,1.92299,1.9231,1.92285,1.9229,417699998.0
2005-02-28 05:15:00,1.92293,1.92297,1.92275,1.92291,262799999.0
2005-02-28 05:20:00,1.92287,1.92312,1.92281,1.92309,276499999.0
2005-02-28 05:25:00,1.9232,1.92321,1.92291,1.92301,325000001.0
2005-02-28 05:30:00,1.92301,1.92323,1.92265,1.92295,297599999.0
2005-02-28 05:35:00,1.92298,1.92319,1.92283,1.92299,175599998.0
2005-02-28 05:40:00,1.92305,1.9231,1.92284,1.92288,224500000.0
2005-02-28 05:45:00,1.92293,1.92293,1.9227,1.92293,186200001.0
2005-02-28 05:50:00,1.92297,1.92297,1.92238,1.92255,268299999.0
2005-02-28 05:55:00,1.92242,1.92262,1.92125,1.92198,298199998.0
2005-02-28 06:00:00,1.92227,1.92239,1.92207,1.92207,252700002.0
2005-02-28 06:05:00,1.92227,1.92229,1.92207,1.92213,265000001.0
2005-02-28 06:10:00,1.92227,1.92228,1.92207,1.92208,235799996.0
2005-02-28 06:15:00,1.92215,1.92238,1.92203,1.92222,342099992.0
2005-02-28 06:20:00,1.92217,1.92228,1.92212,1.92216,256199999.0
2005-02-28 06:25:00,1.92223,1.92224,1.92206,1.9221,197499999.0
2005-02-28 06:30:00,1.922,1.92207,1.92185,1.92185,273299998.0
2005-02-28 06:35:00,1.9219,1.9219,1.92154,1.92156,236699997.0
2005-02-28 06:40:00,1.92135,1.92151,1.92084,1.9209,260600001.0
2005-02-28 06:45:00,1.92092,1.92108,1.92075,1.92102,179000001.0
2005-02-28 06:50:00,1.92105,1.9212,1.92089,1.92095,259999999.0
2005-02-28 06:55:00,1.92098,1.92107,1.92082,1.92088,227600002.0
2005-02-28 07:00:00,1.92102,1.92108,1.92047,1.921,372599995.0
2005-02-28 07:05:00,1.92097,1.92105,1.92076,1.92082,227500001.0
2005-02-28 07:10:00,1.92076,1.92114,1.92071,1.92109,297299998.0
2005-02-28 07:15:00,1.92113,1.92143,1.92086,1.92124,230099998.0
2005-02-28 07:20:00,1.9213,1.92147,1.92116,1.92141,205400000.0
2005-02-28 07:25:00,1.92137,1.92137,1.92088,1.92097,259600001.0
2005-02-28 07:30:00,1.92096,1.92105,1.92047,1.92099,311100000.0
2005-02-28 07:35:00,1.9211,1.92125,1.92091,1.92121,499799999.0
2005-02-28 07:40:00,1.92103,1.92111,1.9206,1.92098,315900000.0
2005-02-28 07:45:00,1.9209,1.92098,1.92083,1.92092,216599999.0
2005-02-28 07:50:00,1.92086,1.92145,1.92072,1.92145,331600000.0
2005-02-28 07:55:00,1.9215,1.92181,1.92143,1.9216,331050002.0
2005-02-28 08:00:00,1.92151,1.92226,1.92082,1.922,426499997.0
2005-02-28 08:05:00,1.9221,1.92245,1.92191,1.92208,254400000.0
2005-02-28 08:10:00,1.92218,1.92223,1.92144,1.9216,291450004.0
2005-02-28 08:15:00,1.9216,1.92222,1.92159,1.92222,285700002.0
2005-02-28 08:20:00,1.92225,1.92275,1.92205,1.92275,396300005.0
2005-02-28 08:25:00,1.92269,1.92292,1.9226,1.92288,300700001.0
2005-02-28 08:30:00,1.92277,1.92302,1.92139,1.92151,281100000.0
2005-02-28 08:35:00,1.92142,1.92244,1.92141,1.92239,378500000.0
2005-02-28 08:40:00,1.92233,1.92267,1.92154,1.92154,271850000.0
2005-02-28 08:45:00,1.92158,1.9226,1.92158,1.92245,292000001.0
2005-02-28 08:50:00,1.92251,1.92277,1.92229,1.92244,291099996.0
2005-02-28 08:55:00,1.92272,1.92295,1.92218,1.92225,359800001.0
2005-02-28 09:00:00,1.92235,1.92292,1.92231,1.92232,281700000.0
2005-02-28 09:05:00,1.92258,1.92282,1.9223,1.92247,382500001.0
2005-02-28 09:10:00,1.92282,1.9229,1.92236,1.92265,292499999.0
2005-02-28 09:15:00,1.92265,1.92273,1.92239,1.92252,228600000.0
2005-02-28 09:20:00,1.92253,1.92267,1.92202,1.92231,342499999.0
2005-02-28 09:25:00,1.92237,1.92237,1.92165,1.92174,303399999.0
2005-02-28 09:30:00,1.92177,1.92209,1.92177,1.92197,319300001.0
2005-02-28 09:35:00,1.92197,1.92225,1.92189,1.92211,398399995.0
2005-02-28 09:40:00,1.92187,1.92187,1.92139,1.92147,418500004.0
2005-02-28 09:45:00,1.92141,1.92162,1.92135,1.9215,244600000.0
2005-02-28 09:50:00,1.92164,1.92228,1.92146,1.9215,405999998.0
2005-02-28 09:55:00,1.9215,1.92177,1.91989,1.92072,282899999.0
2005-02-28 10:00:00,1.92085,1.92095,1.91932,1.91932,392799993.0
2005-02-28 10:05:00,1.91935,1.92046,1.91927,1.9204,350799999.0
2005-02-28 10:10:00,1.92056,1.92056,1.9199,1.92,459700000.0
2005-02-28 10:15:00,1.91986,1.92056,1.91955,1.92055,332199997.0
2005-02-28 10:20:00,1.92082,1.92257,1.9206,1.92248,385799999.0
2005-02-28 10:25:00,1.9227,1.92314,1.92265,1.92288,291699999.0
2005-02-28 10:30:00,1.923,1.92387,1.92288,1.92378,437300001.0
2005-02-28 10:35:00,1.92378,1.92378,1.9229,1.92312,330800002.0
2005-02-28 10:40:00,1.92329,1.9241,1.92299,1.92364,346949996.0
2005-02-28 10:45:00,1.92375,1.92378,1.92347,1.92349,313199998.0
2005-02-28 10:50:00,1.92352,1.92374,1.92336,1.92353,294800003.0
2005-02-28 10:55:00,1.9236,1.92448,1.92323,1.92446,377000001.0
2005-02-28 11:00:00,1.92445,1.92477,1.92424,1.92448,366000000.0
2005-02-28 11:05:00,1.92461,1.92517,1.92431,1.92431,316599999.0
2005-02-28 11:10:00,1.92412,1.92433,1.92346,1.92373,258099998.0
2005-02-28 11:15:00,1.92401,1.92403,1.92349,1.92357,383600000.0
2005-02-28 11:20:00,1.92363,1.92389,1.92328,1.92358,322799999.0
2005-02-28 11:25:00,1.92349,1.92384,1.9233,1.92345,289399998.0
2005-02-28 11:30:00,1.92352,1.92382,1.92326,1.92344,469100005.0
2005-02-28 11:35:00,1.92348,1.92352,1.92253,1.92253,294899998.0
2005-02-28 11:40:00,1.92258,1.92366,1.92258,1.92366,418499997.0
2005-02-28 11:45:00,1.92378,1.92393,1.9221,1.92294,307599999.0
2005-02-28 11:50:00,1.92307,1.92322,1.92294,1.92298,291600002.0
2005-02-28 11:55:00,1.92306,1.92376,1.92298,1.92356,258399998.0
2005-02-28 12:00:00,1.92365,1.92378,1.92305,1.92305,398800003.0
2005-02-28 12:05:00,1.92327,1.9236,1.92319,1.92333,331299996.0
2005-02-28 12:10:00,1.92333,1.92349,1.92313,1.92314,341499995.0
2005-02-28 12:15:00,1.92312,1.92334,1.92282,1.92317,362450002.0
2005-02-28 12:20:00,1.92343,1.9238,1.92336,1.92349,321700001.0
2005-02-28 12:25:00,1.92382,1.92414,1.92343,1.92403,258270001.0
2005-02-28 12:30:00,1.9241,1.92443,1.92373,1.92382,363000001.0
2005-02-28 12:35:00,1.92378,1.92378,1.92344,1.92345,285400000.0
2005-02-28 12:40:00,1.92359,1.92359,1.92328,1.92336,311899996.0
2005-02-28 12:45:00,1.92349,1.92449,1.92332,1.92397,257800000.0
2005-02-28 12:50:00,1.92396,1.92396,1.92309,1.92354,316800003.0
2005-02-28 12:55:00,1.92342,1.92416,1.92326,1.92367,367500000.0
2005-02-28 13:00:00,1.92385,1.92417,1.92316,1.92329,347499997.0
2005-02-28 13:05:00,1.9233,1.92352,1.92298,1.92328,437699998.0
2005-02-28 13:10:00,1.92324,1.92354,1.9228,1.92307,253300000.0
2005-02-28 13:15:00,1.92295,1.92295,1.92253,1.92268,371699997.0
2005-02-28 13:20:00,1.9227,1.9229,1.9225,1.92273,310900001.0
2005-02-28 13:25:00,1.92279,1.92312,1.92263,1.92288,348800000.0
2005-02-28 13:30:00,1.92276,1.9228,1.92137,1.92141,405150000.0
2005-02-28 13:35:00,1.92148,1.92199,1.9213,1.92132,338500000.0
2005-02-28 13:40:00,1.92123,1.92133,1.92046,1.92084,406199994.0
2005-02-28 13:45:00,1.92083,1.92103,1.92063,1.921,393599995.0
2005-02-28 13:50:00,1.92107,1.92141,1.92104,1.92118,261999999.0
2005-02-28 13:55:00,1.92122,1.92172,1.92101,1.92152,326599999.0
2005-02-28 14:00:00,1.92173,1.92209,1.9214,1.92193,283099999.0
2005-02-28 14:05:00,1.92205,1.9224,1.92202,1.92217,331900000.0
2005-02-28 14:10:00,1.92222,1.92237,1.92194,1.9222,315500003.0
2005-02-28 14:15:00,1.92218,1.9225,1.92191,1.9224,255900000.0
2005-02-28 14:20:00,1.92235,1.92245,1.92208,1.92226,304800000.0
2005-02-28 14:25:00,1.92222,1.92252,1.92204,1.9221,315800002.0
2005-02-28 14:30:00,1.92211,1.92237,1.92199,1.92203,252099999.0
2005-02-28 14:35:00,1.92205,1.92205,1.92142,1.92162,336199998.0
2005-02-28 14:40:00,1.92176,1.92187,1.92162,1.92168,174599999.0
2005-02-28 14:45:00,1.92164,1.92189,1.92147,1.92158,254400001.0
2005-02-28 14:50:00,1.92155,1.9219,1.92119,1.92119,375699998.0
2005-02-28 14:55:00,1.9216,1.92181,1.92134,1.92151,317800000.0
2005-02-28 15:00:00,1.92152,1.92169,1.92121,1.92121,271900001.0
2005-02-28 15:05:00,1.92107,1.92164,1.92107,1.92151,413299998.0
2005-02-28 15:10:00,1.9211,1.92171,1.9211,1.92148,246699997.0
2005-02-28 15:15:00,1.92155,1.92167,1.92126,1.9213,374300001.0
2005-02-28 15:20:00,1.9216,1.9217,1.92136,1.92155,353200001.0
2005-02-28 15:25:00,1.92156,1.92169,1.92098,1.9215,345200000.0
2005-02-28 15:30:00,1.92145,1.92145,1.92036,1.92117,290700001.0
2005-02-28 15:35:00,1.92118,1.92142,1.92055,1.92136,281600001.0
2005-02-28 15:40:00,1.92142,1.92178,1.92126,1.92168,370300001.0
2005-02-28 15:45:00,1.92187,1.92296,1.92187,1.9227,388199999.0
2005-02-28 15:50:00,1.92263,1.92365,1.92256,1.92317,304449996.0
2005-02-28 15:55:00,1.92318,1.92343,1.9228,1.92293,323100001.0
2005-02-28 16:00:00,1.923,1.92419,1.923,1.92399,394499999.0
2005-02-28 16:05:00,1.92397,1.92397,1.92309,1.92309,286800000.0
2005-02-28 16:10:00,1.92297,1.92297,1.92205,1.92213,353299997.0
2005-02-28 16:15:00,1.9222,1.9225,1.92209,1.92237,345400000.0
2005-02-28 16:20:00,1.92252,1.9234,1.92241,1.92297,192000001.0
2005-02-28 16:25:00,1.92297,1.92333,1.92279,1.92284,238899997.0
2005-02-28 16:30:00,1.92287,1.92339,1.92275,1.92292,337599998.0
2005-02-28 16:35:00,1.9229,1.92328,1.9229,1.92323,296399999.0
2005-02-28 16:40:00,1.92328,1.9237,1.92319,1.92364,325799999.0
2005-02-28 16:45:00,1.92364,1.92364,1.92327,1.92348,371599999.0
2005-02-28 16:50:00,1.92357,1.92363,1.92308,1.92319,250299999.0
2005-02-28 16:55:00,1.92343,1.92374,1.92246,1.92257,325500001.0
2005-02-28 17:00:00,1.92252,1.92254,1.92105,1.92243,398600005.0
2005-02-28 17:05:00,1.92253,1.9231,1.92196,1.923,352500004.0
2005-02-28 17:10:00,1.92313,1.92414,1.92313,1.92385,266300002.0
2005-02-28 17:15:00,1.92377,1.92395,1.92351,1.92395,240200002.0
2005-02-28 17:20:00,1.9239,1.92396,1.92291,1.92339,256200000.0
2005-02-28 17:25:00,1.92372,1.92425,1.92364,1.92397,193200001.0
2005-02-28 17:30:00,1.92402,1.92541,1.92402,1.9249,262300000.0
2005-02-28 17:35:00,1.92497,1.92497,1.92429,1.92445,362399996.0
2005-02-28 17:40:00,1.92472,1.92549,1.92453,1.9253,301799999.0
2005-02-28 17:45:00,1.92535,1.92559,1.92494,1.92558,279900002.0
2005-02-28 17:50:00,1.92565,1.92565,1.92512,1.92517,380999997.0
2005-02-28 17:55:00,1.9252,1.92543,1.92503,1.92523,349970004.0
2005-02-28 18:00:00,1.92548,1.92572,1.92393,1.9242,4157249987.0
2005-02-28 18:05:00,1.92427,1.92427,1.92291,1.92308,5150149990.0
2005-02-28 18:10:00,1.92309,1.92368,1.91971,1.92344,3549746995.0
2005-02-28 18:15:00,1.92353,1.92436,1.9233,1.92426,3325449998.0
2005-02-28 18:20:00,1.92437,1.92448,1.92364,1.92364,3364449986.0
2005-02-28 18:25:00,1.92372,1.92517,1.92346,1.92498,2944250009.0
2005-02-28 18:30:00,1.92519,1.92554,1.92355,1.92374,2706046993.0
2005-02-28 18:35:00,1.92374,1.92456,1.92368,1.9241,1067749999.0
2005-02-28 18:40:00,1.92419,1.92438,1.92374,1.92407,1353800000.0
2005-02-28 18:45:00,1.92422,1.92446,1.92414,1.92421,1076000001.0
2005-02-28 18:50:00,1.92434,1.92468,1.92416,1.92416,1840200001.0
2005-02-28 18:55:00,1.92422,1.92442,1.92389,1.92424,2484999998.0
2005-02-28 19:00:00,1.92444,1.92531,1.92439,1.92506,1519899992.0
2005-02-28 19:05:00,1.9252,1.92569,1.9252,1.92545,1805899995.0
2005-02-28 19:10:00,1.92552,1.92555,1.9246,1.92493,1546750004.0
2005-02-28 19:15:00,1.92503,1.92506,1.92393,1.92398,1198549993.0
2005-02-28 19:20:00,1.92386,1.92386,1.9228,1.92323,1547299998.0
2005-02-28 19:25:00,1.92321,1.92332,1.92295,1.92317,1496699999.0
2005-02-28 19:30:00,1.9232,1.92362,1.92315,1.92342,1640500003.0
2005-02-28 19:35:00,1.9234,1.92385,1.92321,1.92374,1393899997.0
2005-02-28 19:40:00,1.92382,1.92387,1.92315,1.92338,1626050001.0
2005-02-28 19:45:00,1.92323,1.92338,1.92292,1.92298,1039000002.0
2005-02-28 19:50:00,1.92297,1.92331,1.92293,1.92312,1165799992.0
2005-02-28 19:55:00,1.92306,1.92319,1.92277,1.92277,1314200001.0
2005-02-28 20:00:00,1.92274,1.92295,1.92229,1.92251,847200002.0
2005-02-28 20:05:00,1.92262,1.92294,1.92247,1.92288,982500004.0
2005-02-28 20:10:00,1.9229,1.92309,1.9225,1.92278,1031999998.0
2005-02-28 20:15:00,1.92268,1.92277,1.92194,1.92198,833499995.0
2005-02-28 20:20:00,1.92181,1.92224,1.92121,1.9221,939099996.0
2005-02-28 20:25:00,1.92207,1.92244,1.9219,1.92232,1763699997.0
2005-02-28 20:30:00,1.92242,1.9229,1.92238,1.92289,2564000001.0
2005-02-28 20:35:00,1.92295,1.92315,1.92202,1.92205,957700000.0
2005-02-28 20:40:00,1.92203,1.92219,1.92192,1.92206,1023800000.0
2005-02-28 20:45:00,1.92207,1.92232,1.922,1.92225,1004899995.0
2005-02-28 20:50:00,1.92242,1.92267,1.92163,1.92186,2035000003.0
2005-02-28 20:55:00,1.9219,1.92218,1.92188,1.922,2188499997.0
2005-02-28 21:00:00,1.92202,1.92217,1.92182,1.92217,1267500003.0
2005-02-28 21:05:00,1.92222,1.92243,1.92209,1.9222,475900000.0
2005-02-28 21:10:00,1.92237,1.92264,1.92201,1.9222,1035900000.0
2005-02-28 21:15:00,1.92238,1.92238,1.92203,1.92225,853599999.0
2005-02-28 21:20:00,1.92232,1.92232,1.92193,1.922,740299996.0
2005-02-28 21:25:00,1.92197,1.92225,1.9218,1.92212,461699998.0
2005-02-28 21:30:00,1.92212,1.9222,1.92187,1.92196,672200001.0
2005-02-28 21:35:00,1.92208,1.92212,1.92164,1.92194,443499997.0
2005-02-28 21:40:00,1.922,1.92239,1.9214,1.92216,614000002.0
2005-02-28 21:45:00,1.92229,1.9224,1.92154,1.92218,499646992.0
2005-02-28 21:50:00,1.92218,1.92291,1.92201,1.92257,505599999.0
2005-02-28 21:55:00,1.9227,1.92298,1.9215,1.92261,918050001.0
2005-02-28 22:00:00,1.92275,1.92287,1.9223,1.92272,895600004.0
2005-02-28 22:05:00,1.92272,1.92291,1.92251,1.92251,292200001.0
2005-02-28 22:10:00,1.92243,1.92267,1.92236,1.92252,513100003.0
2005-02-28 22:15:00,1.92269,1.92277,1.92239,1.92262,750300000.0
2005-02-28 22:20:00,1.92254,1.9227,1.92221,1.92233,379700000.0
2005-02-28 22:25:00,1.92235,1.92247,1.92165,1.92214,500199996.0
2005-02-28 22:30:00,1.92225,1.92238,1.92203,1.92205,597199999.0
2005-02-28 22:35:00,1.9221,1.92211,1.92155,1.92173,308000000.0
2005-02-28 22:40:00,1.92175,1.92188,1.92161,1.92161,570100000.0
2005-02-28 22:45:00,1.92168,1.92214,1.92164,1.92188,364300004.0
2005-02-28 22:50:00,1.92193,1.92207,1.92164,1.92187,365400001.0
2005-02-28 22:55:00,1.9219,1.92205,1.92171,1.92177,414700001.0
2005-02-28 23:00:00,1.92174,1.92218,1.92163,1.92203,175499998.0
2005-02-28 23:05:00,1.92204,1.92205,1.92186,1.922,162500000.0
2005-02-28 23:10:00,1.92196,1.92213,1.92166,1.92213,229900000.0
2005-02-28 23:15:00,1.92233,1.92233,1.92166,1.92198,344299997.0
2005-02-28 23:20:00,1.92205,1.92209,1.92169,1.92184,275199999.0
2005-02-28 23:25:00,1.92183,1.92199,1.92136,1.92142,296299997.0
2005-02-28 23:30:00,1.9214,1.92156,1.92123,1.92143,307200000.0
2005-02-28 23:35:00,1.92116,1.92116,1.92044,1.92049,244200000.0
2005-02-28 23:40:00,1.92052,1.92124,1.92052,1.92108,223899999.0
2005-02-28 23:45:00,1.92099,1.92128,1.92054,1.92098,362100002.0
2005-02-28 23:50:00,1.92107,1.92107,1.92076,1.921,218599998.0
2005-02-28 23:55:00,1.92087,1.92102,1.92046,1.92065,147050001.0
2005-03-01 00:00:00,1.92073,1.92108,1.92061,1.9207,316700003.0
2005-03-01 00:05:00,1.92076,1.92132,1.92071,1.92099,314799999.0
2005-03-01 00:10:00,1.92095,1.92116,1.92086,1.92115,273999999.0
2005-03-01 00:15:00,1.92113,1.92113,1.92083,1.92099,163099998.0
2005-03-01 00:20:00,1.92102,1.92113,1.92096,1.92113,256900001.0
2005-03-01 00:25:00,1.921,1.92115,1.92078,1.92105,339600004.0
2005-03-01 00:30:00,1.92101,1.92135,1.92094,1.92125,173099998.0
2005-03-01 00:35:00,1.92132,1.92137,1.92051,1.92064,237500001.0
2005-03-01 00:40:00,1.92076,1.92086,1.92042,1.92042,249999998.0
2005-03-01 00:45:00,1.92038,1.92045,1.92027,1.92035,282999999.0
2005-03-01 00:50:00,1.92034,1.9205,1.92006,1.92045,337399998.0
2005-03-01 00:55:00,1.9201,1.92026,1.9196,1.91992,331700002.0
2005-03-01 01:00:00,1.91981,1.92,1.91974,1.91987,154799999.0
2005-03-01 01:05:00,1.91992,1.92005,1.91964,1.91997,248600003.0
2005-03-01 01:10:00,1.91999,1.92001,1.91947,1.9195,316799998.0
2005-03-01 01:15:00,1.91958,1.91967,1.91908,1.91908,204300003.0
2005-03-01 01:20:00,1.91875,1.9188,1.91816,1.91852,206099999.0
2005-03-01 01:25:00,1.91852,1.91891,1.91845,1.91882,359499999.0
2005-03-01 01:30:00,1.91898,1.91913,1.9188,1.91897,245769999.0
2005-03-01 01:35:00,1.91897,1.91918,1.91838,1.91854,185500001.0
2005-03-01 01:40:00,1.91852,1.91869,1.91834,1.91838,310700002.0
2005-03-01 01:45:00,1.91839,1.9185,1.91825,1.91839,147500000.0
2005-03-01 01:50:00,1.91849,1.91904,1.91836,1.91898,203299999.0
2005-03-01 01:55:00,1.91897,1.91909,1.91831,1.91861,160700000.0
2005-03-01 02:00:00,1.91905,1.91909,1.91826,1.91867,246900001.0
2005-03-01 02:05:00,1.91865,1.91875,1.91847,1.91866,128699999.0
2005-03-01 02:10:00,1.91862,1.91863,1.91821,1.91821,287400001.0
2005-03-01 02:15:00,1.91838,1.91879,1.91826,1.91844,316899995.0
2005-03-01 02:20:00,1.9183,1.91862,1.91822,1.91828,262000003.0
2005-03-01 02:25:00,1.91825,1.91839,1.91811,1.91831,380199997.0
2005-03-01 02:30:00,1.91838,1.91847,1.91789,1.91838,283699999.0
2005-03-01 02:35:00,1.91848,1.91866,1.9184,1.91853,300299999.0
2005-03-01 02:40:00,1.91849,1.91852,1.91815,1.91836,284400003.0
2005-03-01 02:45:00,1.9183,1.91845,1.91817,1.91826,286750006.0
2005-03-01 02:50:00,1.9184,1.91929,1.91834,1.91925,255299998.0
2005-03-01 02:55:00,1.91925,1.91965,1.91871,1.91943,225800000.0
2005-03-01 03:00:00,1.91974,1.92012,1.91938,1.91999,311400000.0
2005-03-01 03:05:00,1.9199,1.9199,1.91864,1.9199,269299998.0
2005-03-01 03:10:00,1.91952,1.91963,1.91893,1.91939,344249998.0
2005-03-01 03:15:00,1.91945,1.91965,1.91936,1.91947,317800002.0
2005-03-01 03:20:00,1.91955,1.91961,1.91936,1.91957,232500004.0
2005-03-01 03:25:00,1.9195,1.91955,1.91876,1.91914,282250001.0
2005-03-01 03:30:00,1.91919,1.91925,1.91865,1.9189,106600000.0
2005-03-01 03:35:00,1.91888,1.91888,1.9185,1.91852,236700000.0
2005-03-01 03:40:00,1.91855,1.91855,1.91823,1.91833,152500002.0
2005-03-01 03:45:00,1.91843,1.91859,1.91835,1.91848,246300001.0
2005-03-01 03:50:00,1.91821,1.91838,1.91792,1.9182,362100002.0
2005-03-01 03:55:00,1.91826,1.91832,1.91793,1.91793,292599996.0
2005-03-01 04:00:00,1.91784,1.91814,1.91772,1.91792,269499997.0
2005-03-01 04:05:00,1.91798,1.91851,1.91789,1.91816,381099998.0
2005-03-01 04:10:00,1.91817,1.9185,1.91812,1.91838,290000001.0
2005-03-01 04:15:00,1.9185,1.91888,1.91833,1.91881,282100000.0
2005-03-01 04:20:00,1.91868,1.91945,1.91866,1.91939,306700000.0
2005-03-01 04:25:00,1.91949,1.91963,1.91916,1.91919,328899998.0
2005-03-01 04:30:00,1.91919,1.91919,1.91779,1.91828,196400000.0
2005-03-01 04:35:00,1.91816,1.91828,1.91759,1.91811,322499997.0
2005-03-01 04:40:00,1.91826,1.91857,1.91758,1.91758,264500001.0
2005-03-01 04:45:00,1.91757,1.9177,1.9174,1.91762,336600001.0
2005-03-01 04:50:00,1.9177,1.91791,1.91729,1.91773,245399998.0
2005-03-01 04:55:00,1.9177,1.91777,1.91752,1.91769,369200003.0
2005-03-01 05:00:00,1.91778,1.91781,1.91691,1.91706,177300000.0
2005-03-01 05:05:00,1.91708,1.91723,1.91692,1.91719,206200000.0
2005-03-01 05:10:00,1.91721,1.91724,1.91678,1.91712,298599998.0
2005-03-01 05:15:00,1.9172,1.91811,1.91717,1.91805,289699999.0
2005-03-01 05:20:00,1.91805,1.91814,1.91786,1.9179,280299998.0
2005-03-01 05:25:00,1.918,1.91865,1.91789,1.91865,244799999.0
2005-03-01 05:30:00,1.91865,1.9189,1.91823,1.91867,339400002.0
2005-03-01 05:35:00,1.91872,1.91875,1.91803,1.91809,242900001.0
2005-03-01 05:40:00,1.91808,1.9182,1.91779,1.91782,375500000.0
2005-03-01 05:45:00,1.91792,1.91833,1.91734,1.91833,346000000.0
2005-03-01 05:50:00,1.91846,1.91942,1.91839,1.91926,214699999.0
2005-03-01 05:55:00,1.91918,1.91935,1.91889,1.9193,362299995.0
2005-03-01 06:00:00,1.91938,1.91948,1.91864,1.91876,216400000.0
2005-03-01 06:05:00,1.91882,1.91888,1.91825,1.91884,310299999.0
2005-03-01 06:10:00,1.91894,1.91907,1.91883,1.91898,190400001.0
2005-03-01 06:15:00,1.91903,1.91903,1.91856,1.91887,224199998.0
2005-03-01 06:20:00,1.91886,1.91893,1.91865,1.91891,305299999.0
2005-03-01 06:25:00,1.91896,1.91909,1.91879,1.91897,205899999.0
2005-03-01 06:30:00,1.91897,1.9191,1.91857,1.91895,261200000.0
2005-03-01 06:35:00,1.91905,1.91914,1.91852,1.9186,211146995.0
2005-03-01 06:40:00,1.91863,1.91898,1.91823,1.91829,301899998.0
2005-03-01 06:45:00,1.91833,1.91903,1.9183,1.91871,223799997.0
2005-03-01 06:50:00,1.9186,1.91874,1.91843,1.91868,274899999.0
2005-03-01 06:55:00,1.91865,1.91884,1.91809,1.91809,234000000.0
2005-03-01 07:00:00,1.91829,1.91881,1.91816,1.91874,227000000.0
2005-03-01 07:05:00,1.91868,1.91885,1.91863,1.91875,138599998.0
2005-03-01 07:10:00,1.9189,1.91895,1.91867,1.9188,239400001.0
2005-03-01 07:15:00,1.91882,1.91918,1.9188,1.91914,291799998.0
2005-03-01 07:20:00,1.91891,1.91928,1.91891,1.91902,339499997.0
2005-03-01 07:25:00,1.91899,1.9192,1.91895,1.91907,247299998.0
2005-03-01 07:30:00,1.91893,1.91936,1.91893,1.91897,313399999.0
2005-03-01 07:35:00,1.91901,1.91939,1.91893,1.91917,373350000.0
2005-03-01 07:40:00,1.91914,1.91928,1.9188,1.91921,306899998.0
2005-03-01 07:45:00,1.91913,1.91947,1.91907,1.91947,290300001.0
2005-03-01 07:50:00,1.91946,1.91957,1.91937,1.91948,208699999.0
2005-03-01 07:55:00,1.91952,1.91965,1.91937,1.91947,226500000.0
2005-03-01 08:00:00,1.91936,1.91938,1.91918,1.91935,280500001.0
2005-03-01 08:05:00,1.91915,1.91915,1.9184,1.91887,285099997.0
2005-03-01 08:10:00,1.91883,1.91887,1.91825,1.91842,414400002.0
2005-03-01 08:15:00,1.91849,1.91876,1.91828,1.91874,339700000.0
2005-03-01 08:20:00,1.91897,1.9191,1.91869,1.91908,364600001.0
2005-03-01 08:25:00,1.91893,1.91938,1.91891,1.91901,483000002.0
2005-03-01 08:30:00,1.91903,1.91903,1.91837,1.91858,242549999.0
2005-03-01 08:35:00,1.91873,1.91895,1.91788,1.91789,304199997.0
2005-03-01 08:40:00,1.91781,1.91803,1.91745,1.91795,333800001.0
2005-03-01 08:45:00,1.91811,1.91812,1.91766,1.9181,206699999.0
2005-03-01 08:50:00,1.918,1.918,1.91737,1.91751,294699998.0
2005-03-01 08:55:00,1.91759,1.91807,1.91737,1.91764,436249999.0
2005-03-01 09:00:00,1.91799,1.91932,1.91778,1.9187,423900002.0
2005-03-01 09:05:00,1.9191,1.91918,1.91773,1.91773,377200002.0
2005-03-01 09:10:00,1.9177,1.9177,1.91734,1.91765,384599999.0
2005-03-01 09:15:00,1.91779,1.91787,1.91747,1.91748,379370000.0
2005-03-01 09:20:00,1.91757,1.91793,1.91749,1.91782,326900000.0
2005-03-01 09:25:00,1.91771,1.9186,1.91768,1.9186,312499998.0
2005-03-01 09:30:00,1.9186,1.91947,1.91853,1.91873,210300001.0
2005-03-01 09:35:00,1.91876,1.91876,1.9182,1.9182,333599997.0
2005-03-01 09:40:00,1.9182,1.9186,1.91768,1.91842,255599999.0
2005-03-01 09:45:00,1.91862,1.9188,1.9183,1.91856,383499999.0
2005-03-01 09:50:00,1.91862,1.91898,1.91834,1.91896,215900000.0
2005-03-01 09:55:00,1.919,1.91908,1.91852,1.91852,315500002.0
2005-03-01 10:00:00,1.9184,1.9194,1.91819,1.91924,229499997.0
2005-03-01 10:05:00,1.91924,1.91943,1.91835,1.91889,263500001.0
2005-03-01 10:10:00,1.91878,1.91906,1.91819,1.91893,440400000.0
2005-03-01 10:15:00,1.919,1.91977,1.91891,1.91943,381600000.0
2005-03-01 10:20:00,1.91936,1.92052,1.91903,1.92009,373399998.0
2005-03-01 10:25:00,1.92012,1.92012,1.91896,1.91944,321900000.0
2005-03-01 10:30:00,1.91935,1.91935,1.91806,1.91806,318346993.0
2005-03-01 10:35:00,1.91808,1.91907,1.91784,1.91891,366399998.0
2005-03-01 10:40:00,1.91895,1.91954,1.91856,1.91896,375100004.0
2005-03-01 10:45:00,1.9191,1.92039,1.91899,1.92002,373700002.0
2005-03-01 10:50:00,1.91978,1.92012,1.91944,1.91944,368549995.0
2005-03-01 10:55:00,1.9196,1.91992,1.91882,1.91992,449699997.0
2005-03-01 11:00:00,1.91994,1.92061,1.91955,1.91985,289700000.0
2005-03-01 11:05:00,1.91972,1.9204,1.91972,1.92002,325800001.0
2005-03-01 11:10:00,1.92021,1.92023,1.9192,1.91934,279769999.0
2005-03-01 11:15:00,1.91944,1.92025,1.91939,1.91982,318100002.0
2005-03-01 11:20:00,1.91982,1.91985,1.91915,1.91923,364800003.0
2005-03-01 11:25:00,1.91911,1.91937,1.91856,1.91859,460099998.0
2005-03-01 11:30:00,1.9188,1.92014,1.91824,1.91997,418699997.0
2005-03-01 11:35:00,1.92,1.9204,1.91989,1.92019,281499997.0
2005-03-01 11:40:00,1.92013,1.92095,1.92013,1.92079,420500001.0
2005-03-01 11:45:00,1.92083,1.9217,1.92076,1.92106,496400002.0
2005-03-01 11:50:00,1.92117,1.92159,1.92106,1.92119,484699998.0
2005-03-01 11:55:00,1.92128,1.92149,1.92117,1.92128,352399999.0
2005-03-01 12:00:00,1.92133,1.9215,1.92097,1.9211,419999999.0
2005-03-01 12:05:00,1.92127,1.92128,1.92106,1.92128,247899999.0
2005-03-01 12:10:00,1.9213,1.922,1.92119,1.92127,206800000.0
2005-03-01 12:15:00,1.92148,1.92257,1.92136,1.92199,244600003.0
2005-03-01 12:20:00,1.92215,1.92247,1.92146,1.92146,316999996.0
2005-03-01 12:25:00,1.92153,1.922,1.92145,1.92174,409399997.0
2005-03-01 12:30:00,1.92161,1.92172,1.92129,1.92144,323400001.0
2005-03-01 12:35:00,1.92148,1.92177,1.9213,1.9215,341200002.0
2005-03-01 12:40:00,1.92159,1.92159,1.92023,1.92028,295399999.0
2005-03-01 12:45:00,1.92062,1.92071,1.91977,1.92007,340800002.0
2005-03-01 12:50:00,1.92047,1.92111,1.92018,1.92101,404499997.0
2005-03-01 12:55:00,1.9211,1.92156,1.92052,1.92052,332000000.0
2005-03-01 13:00:00,1.92077,1.92119,1.91997,1.92104,389899997.0
2005-03-01 13:05:00,1.92103,1.9211,1.92067,1.92072,342700001.0
2005-03-01 13:10:00,1.92072,1.92076,1.92054,1.92066,264399998.0
2005-03-01 13:15:00,1.92087,1.92163,1.92068,1.92101,426999995.0
2005-03-01 13:20:00,1.9209,1.92102,1.92018,1.92083,303599997.0
2005-03-01 13:25:00,1.9209,1.92107,1.92046,1.92052,355950000.0
2005-03-01 13:30:00,1.92052,1.92084,1.92018,1.92068,324999998.0
2005-03-01 13:35:00,1.9208,1.9208,1.92022,1.92056,403500003.0
2005-03-01 13:40:00,1.92077,1.92082,1.92049,1.92075,312300000.0
2005-03-01 13:45:00,1.9207,1.92106,1.92039,1.92055,369299999.0
2005-03-01 13:50:00,1.92058,1.9209,1.92054,1.92063,267200000.0
2005-03-01 13:55:00,1.92066,1.92159,1.92034,1.9215,202599999.0
2005-03-01 14:00:00,1.92161,1.92161,1.92094,1.92099,443499998.0
2005-03-01 14:05:00,1.92113,1.9212,1.92037,1.92037,385800002.0
2005-03-01 14:10:00,1.92047,1.92051,1.92028,1.92036,258350001.0
2005-03-01 14:15:00,1.92052,1.92065,1.92004,1.92004,258599998.0
2005-03-01 14:20:00,1.92013,1.92099,1.92002,1.92087,356699999.0
2005-03-01 14:25:00,1.9209,1.92108,1.92042,1.92042,307100001.0
2005-03-01 14:30:00,1.9207,1.92117,1.92039,1.92115,275099999.0
2005-03-01 14:35:00,1.92112,1.92129,1.92055,1.9206,369399999.0
2005-03-01 14:40:00,1.92072,1.92108,1.92072,1.92097,438369999.0
2005-03-01 14:45:00,1.92104,1.92149,1.92097,1.92118,246799999.0
2005-03-01 14:50:00,1.92161,1.92161,1.92092,1.92092,253800000.0
2005-03-01 14:55:00,1.92092,1.92182,1.92086,1.92147,389200003.0
2005-03-01 15:00:00,1.92156,1.92185,1.92121,1.92131,299699997.0
2005-03-01 15:05:00,1.92125,1.92144,1.92094,1.92099,295999999.0
2005-03-01 15:10:00,1.92102,1.92138,1.92089,1.92097,280499998.0
2005-03-01 15:15:00,1.92097,1.92133,1.92094,1.92095,347300000.0
2005-03-01 15:20:00,1.92103,1.92118,1.9208,1.9209,399899998.0
2005-03-01 15:25:00,1.92113,1.92173,1.9209,1.9209,337699999.0
2005-03-01 15:30:00,1.92092,1.92141,1.92072,1.92126,353700000.0
2005-03-01 15:35:00,1.92126,1.92126,1.92049,1.9205,237500002.0
2005-03-01 15:40:00,1.92057,1.92092,1.92042,1.92042,415100000.0
2005-03-01 15:45:00,1.92038,1.92054,1.91886,1.91928,341599996.0
2005-03-01 15:50:00,1.91934,1.91955,1.91903,1.91938,309400000.0
2005-03-01 15:55:00,1.91938,1.91948,1.91914,1.91916,311100000.0
2005-03-01 16:00:00,1.91903,1.91903,1.91777,1.91806,425669997.0
2005-03-01 16:05:00,1.91806,1.91816,1.91712,1.91718,262349999.0
2005-03-01 16:10:00,1.91726,1.91798,1.91715,1.91796,320400001.0
2005-03-01 16:15:00,1.91797,1.91819,1.91769,1.91783,430200000.0
2005-03-01 16:20:00,1.91808,1.91824,1.91776,1.91808,191300001.0
2005-03-01 16:25:00,1.91827,1.91829,1.91724,1.91724,278399999.0
2005-03-01 16:30:00,1.9171,1.91778,1.9171,1.9176,351400000.0
2005-03-01 16:35:00,1.9177,1.91821,1.91754,1.9182,362499998.0
2005-03-01 16:40:00,1.91845,1.9187,1.91799,1.91858,341550002.0
2005-03-01 16:45:00,1.91875,1.91895,1.91321,1.91827,344100001.0
2005-03-01 16:50:00,1.91818,1.91833,1.91801,1.91806,449599998.0
2005-03-01 16:55:00,1.91812,1.91856,1.91777,1.91831,380199998.0
2005-03-01 17:00:00,1.91671,1.92009,1.91473,1.91966,358700000.0
2005-03-01 17:05:00,1.91961,1.92059,1.9196,1.92004,452900002.0
2005-03-01 17:10:00,1.9198,1.92026,1.91944,1.92015,297600000.0
2005-03-01 17:15:00,1.92034,1.92157,1.92022,1.92151,310899997.0
2005-03-01 17:20:00,1.92143,1.92201,1.92133,1.92133,428399996.0
2005-03-01 17:25:00,1.92145,1.92158,1.92043,1.92043,311899996.0
2005-03-01 17:30:00,1.92042,1.92084,1.91988,1.92057,337550001.0
2005-03-01 17:35:00,1.92075,1.92075,1.91978,1.91988,397799997.0
2005-03-01 17:40:00,1.91992,1.92068,1.91965,1.91981,318400002.0
2005-03-01 17:45:00,1.91972,1.91979,1.91883,1.91944,377499997.0
2005-03-01 17:50:00,1.91942,1.91949,1.91847,1.91861,263499996.0
2005-03-01 17:55:00,1.91865,1.91989,1.91786,1.91965,285200002.0
2005-03-01 18:00:00,1.9195,1.92086,1.91924,1.92045,4322199985.0
2005-03-01 18:05:00,1.92042,1.9208,1.9197,1.92072,4596640007.0
2005-03-01 18:10:00,1.92072,1.92095,1.9199,1.91991,3317749997.0
2005-03-01 18:15:00,1.92,1.9206,1.91933,1.91958,3008546990.0
2005-03-01 18:20:00,1.91954,1.91999,1.91928,1.91932,3429450005.0
2005-03-01 18:25:00,1.91943,1.92026,1.91923,1.92003,3402599994.0
2005-03-01 18:30:00,1.92039,1.92136,1.92006,1.92087,2982000001.0
2005-03-01 18:35:00,1.92085,1.92091,1.92019,1.92025,1017999999.0
2005-03-01 18:40:00,1.92023,1.92034,1.91971,1.91974,1484900009.0
2005-03-01 18:45:00,1.91977,1.92043,1.91967,1.92018,1094099999.0
2005-03-01 18:50:00,1.92035,1.92035,1.91982,1.92021,1832399998.0
2005-03-01 18:55:00,1.92018,1.92074,1.91984,1.9206,2311899986.0
2005-03-01 19:00:00,1.9206,1.92075,1.91986,1.92012,1607619997.0
2005-03-01 19:05:00,1.92017,1.9203,1.91971,1.91978,2009299995.0
2005-03-01 19:10:00,1.91981,1.9202,1.91973,1.92014,1555899999.0
2005-03-01 19:15:00,1.92014,1.92014,1.91973,1.91988,1285899989.0
2005-03-01 19:20:00,1.92009,1.92026,1.91984,1.91996,1423500000.0
2005-03-01 19:25:00,1.91997,1.92012,1.91977,1.91988,1790799989.0
2005-03-01 19:30:00,1.91985,1.91985,1.91864,1.91894,1712870005.0
2005-03-01 19:35:00,1.91927,1.91955,1.91909,1.91925,1303150000.0
2005-03-01 19:40:00,1.91915,1.91923,1.91806,1.9185,1397400004.0
2005-03-01 19:45:00,1.9185,1.91861,1.91803,1.91849,1140800000.0
2005-03-01 19:50:00,1.91862,1.91876,1.91809,1.9185,1068546996.0
2005-03-01 19:55:00,1.91871,1.91884,1.91822,1.91843,1312319994.0
2005-03-01 20:00:00,1.91824,1.91917,1.9182,1.91917,763200001.0
2005-03-01 20:05:00,1.91923,1.91952,1.91899,1.91902,848300001.0
2005-03-01 20:10:00,1.9192,1.91974,1.91899,1.91931,1036100001.0
2005-03-01 20:15:00,1.9193,1.91943,1.91861,1.91898,785200001.0
2005-03-01 20:20:00,1.91903,1.91918,1.9185,1.91851,1024099998.0
2005-03-01 20:25:00,1.91848,1.91917,1.91842,1.91917,1674800002.0
2005-03-01 20:30:00,1.91917,1.91947,1.91894,1.91894,2686749986.0
2005-03-01 20:35:00,1.91899,1.91956,1.91899,1.91921,999199996.0
2005-03-01 20:40:00,1.9192,1.91973,1.9191,1.91952,848599997.0
2005-03-01 20:45:00,1.91962,1.9197,1.91924,1.91935,867300002.0
2005-03-01 20:50:00,1.91942,1.91952,1.91926,1.91928,2011399998.0
2005-03-01 20:55:00,1.9193,1.9195,1.91917,1.91933,2010899996.0
2005-03-01 21:00:00,1.9197,1.92013,1.91953,1.91962,1313599998.0
2005-03-01 21:05:00,1.9196,1.9197,1.91935,1.91935,630699994.0
2005-03-01 21:10:00,1.91944,1.91949,1.91879,1.91887,840099992.0
2005-03-01 21:15:00,1.91905,1.91951,1.91887,1.91936,663350001.0
2005-03-01 21:20:00,1.91954,1.91994,1.9193,1.91987,846999995.0
2005-03-01 21:25:00,1.91978,1.92011,1.91955,1.92009,557299998.0
2005-03-01 21:30:00,1.91982,1.92028,1.91976,1.91996,1085799996.0
2005-03-01 21:35:00,1.92002,1.92006,1.9197,1.91975,492800000.0
2005-03-01 21:40:00,1.91995,1.92014,1.91987,1.91993,472099997.0
2005-03-01 21:45:00,1.92014,1.92022,1.92,1.92001,621000002.0
2005-03-01 21:50:00,1.91998,1.92066,1.91987,1.91987,526050004.0
2005-03-01 21:55:00,1.92005,1.92016,1.91975,1.92005,770699998.0
2005-03-01 22:00:00,1.91987,1.92022,1.91977,1.92013,838300003.0
2005-03-01 22:05:00,1.92027,1.92027,1.92003,1.92007,365599999.0
2005-03-01 22:10:00,1.92006,1.92016,1.91959,1.91959,398300002.0
2005-03-01 22:15:00,1.91964,1.91984,1.91951,1.91966,758699995.0
2005-03-01 22:20:00,1.9196,1.91976,1.91941,1.9196,613600004.0
2005-03-01 22:25:00,1.91971,1.92007,1.91968,1.91986,496699999.0
2005-03-01 22:30:00,1.91984,1.9199,1.91962,1.91962,612799999.0
2005-03-01 22:35:00,1.91977,1.91998,1.91967,1.91993,265699999.0
2005-03-01 22:40:00,1.92007,1.92007,1.91967,1.91967,450000000.0
2005-03-01 22:45:00,1.91963,1.91999,1.91962,1.91966,356100000.0
2005-03-01 22:50:00,1.91969,1.91993,1.91956,1.91985,146899999.0
2005-03-01 22:55:00,1.91984,1.91987,1.91963,1.91973,315800002.0
2005-03-01 23:00:00,1.91976,1.9201,1.91966,1.92003,303999996.0
2005-03-01 23:05:00,1.92007,1.9204,1.92001,1.92032,331900001.0
2005-03-01 23:10:00,1.92028,1.92028,1.91997,1.92017,368799999.0
2005-03-01 23:15:00,1.9201,1.92023,1.92003,1.9201,280670001.0
2005-03-01 23:20:00,1.92023,1.92038,1.9201,1.92036,246200001.0
2005-03-01 23:25:00,1.92009,1.9207,1.92003,1.92025,247800000.0
2005-03-01 23:30:00,1.92045,1.92064,1.92038,1.92049,343000001.0
2005-03-01 23:35:00,1.92055,1.92063,1.92039,1.92043,309399999.0
2005-03-01 23:40:00,1.92047,1.92065,1.92036,1.9205,214300002.0
2005-03-01 23:45:00,1.92053,1.92086,1.92046,1.9207,372899997.0
2005-03-01 23:50:00,1.92095,1.92147,1.92095,1.92121,212600001.0
2005-03-01 23:55:00,1.92128,1.92128,1.92075,1.92083,170500000.0
2005-03-02 00:00:00,1.92072,1.9214,1.92066,1.92137,222500001.0
2005-03-02 00:05:00,1.92144,1.92146,1.92069,1.92071,313999999.0
2005-03-02 00:10:00,1.92092,1.92099,1.92047,1.92048,304799999.0
2005-03-02 00:15:00,1.92025,1.92087,1.91992,1.92,356399997.0
2005-03-02 00:20:00,1.92017,1.92059,1.92001,1.92048,209700001.0
2005-03-02 00:25:00,1.92044,1.92061,1.91964,1.9201,338699999.0
2005-03-02 00:30:00,1.91977,1.92043,1.91925,1.92012,247799999.0
2005-03-02 00:35:00,1.92028,1.92061,1.91949,1.92043,308199998.0
2005-03-02 00:40:00,1.92045,1.92077,1.92039,1.92059,216946997.0
2005-03-02 00:45:00,1.92058,1.92062,1.92016,1.92016,202300001.0
2005-03-02 00:50:00,1.91965,1.91999,1.91938,1.9199,220000002.0
2005-03-02 00:55:00,1.91993,1.92024,1.91992,1.92013,399000004.0
2005-03-02 01:00:00,1.92017,1.92021,1.91997,1.92001,224600000.0
2005-03-02 01:05:00,1.9203,1.92069,1.92014,1.92038,270300001.0
2005-03-02 01:10:00,1.92035,1.92035,1.91931,1.9199,222400001.0
2005-03-02 01:15:00,1.91991,1.92012,1.91982,1.92006,385499999.0
2005-03-02 01:20:00,1.92002,1.92008,1.9196,1.9196,331800003.0
2005-03-02 01:25:00,1.91959,1.91959,1.91799,1.918,262799997.0
2005-03-02 01:30:00,1.91805,1.91839,1.91735,1.91777,306699999.0
2005-03-02 01:35:00,1.918,1.91861,1.91794,1.91804,264300001.0
2005-03-02 01:40:00,1.91795,1.91836,1.91783,1.91834,304600000.0
2005-03-02 01:45:00,1.91845,1.91845,1.91795,1.91795,192150000.0
2005-03-02 01:50:00,1.91792,1.91822,1.91763,1.91806,276999997.0
2005-03-02 01:55:00,1.91818,1.91826,1.91783,1.91817,240599999.0
2005-03-02 02:00:00,1.9181,1.91849,1.9181,1.91847,430999996.0
2005-03-02 02:05:00,1.91842,1.9186,1.91831,1.91837,231970002.0
2005-03-02 02:10:00,1.9185,1.9193,1.91837,1.91885,407700001.0
2005-03-02 02:15:00,1.91904,1.91911,1.91863,1.91907,327900000.0
2005-03-02 02:20:00,1.91898,1.91962,1.91898,1.91947,328000000.0
2005-03-02 02:25:00,1.91951,1.91973,1.91856,1.91933,318900001.0
2005-03-02 02:30:00,1.91925,1.91925,1.91805,1.91813,207199998.0
2005-03-02 02:35:00,1.91814,1.91923,1.91812,1.91907,379599999.0
2005-03-02 02:40:00,1.91934,1.91934,1.91875,1.91885,311899999.0
2005-03-02 02:45:00,1.91887,1.91887,1.91775,1.91786,340199999.0
2005-03-02 02:50:00,1.91796,1.91805,1.91762,1.91767,254000000.0
2005-03-02 02:55:00,1.91772,1.91775,1.9173,1.91752,254870002.0
2005-03-02 03:00:00,1.91729,1.91746,1.91628,1.91648,510300000.0
2005-03-02 03:05:00,1.91649,1.9172,1.91649,1.9172,332600002.0
2005-03-02 03:10:00,1.91721,1.91729,1.91674,1.91723,420100002.0
2005-03-02 03:15:00,1.91724,1.91732,1.91683,1.9169,422600000.0
2005-03-02 03:20:00,1.91698,1.91732,1.91694,1.91718,276550000.0
2005-03-02 03:25:00,1.91725,1.91733,1.91686,1.91703,167700001.0
2005-03-02 03:30:00,1.91698,1.91712,1.9168,1.91686,264699995.0
2005-03-02 03:35:00,1.91687,1.91695,1.91658,1.91687,294300002.0
2005-03-02 03:40:00,1.9168,1.91685,1.91632,1.91678,344600003.0
2005-03-02 03:45:00,1.91656,1.91683,1.91616,1.91639,349299997.0
2005-03-02 03:50:00,1.9164,1.91726,1.91632,1.91687,390000001.0
2005-03-02 03:55:00,1.91713,1.9172,1.91685,1.91696,216300002.0
2005-03-02 04:00:00,1.91687,1.91693,1.91627,1.91627,233799999.0
2005-03-02 04:05:00,1.91625,1.91666,1.9161,1.91651,340700000.0
2005-03-02 04:10:00,1.91656,1.91682,1.91614,1.91639,300199999.0
2005-03-02 04:15:00,1.91655,1.91687,1.91641,1.91668,315199999.0
2005-03-02 04:20:00,1.9167,1.91698,1.91664,1.91664,385399995.0
2005-03-02 04:25:00,1.91678,1.91748,1.91664,1.91744,426599995.0
2005-03-02 04:30:00,1.91655,1.91756,1.91655,1.91697,191300001.0
2005-03-02 04:35:00,1.9168,1.91695,1.91617,1.91671,300099999.0
2005-03-02 04:40:00,1.91673,1.91702,1.91625,1.91638,345100001.0
2005-03-02 04:45:00,1.91653,1.91678,1.91642,1.91667,284800001.0
2005-03-02 04:50:00,1.91671,1.91682,1.91656,1.91669,196199999.0
2005-03-02 04:55:00,1.91687,1.91701,1.91657,1.91677,320199997.0
2005-03-02 05:00:00,1.91675,1.91712,1.91643,1.91707,352799999.0
2005-03-02 05:05:00,1.91725,1.91808,1.9169,1.9179,438249999.0
2005-03-02 05:10:00,1.91802,1.91815,1.91794,1.91799,197700000.0
2005-03-02 05:15:00,1.91808,1.91808,1.91783,1.91785,237500003.0
2005-03-02 05:20:00,1.91768,1.91769,1.91748,1.9176,335299999.0
2005-03-02 05:25:00,1.91768,1.91776,1.91745,1.91745,215000001.0
2005-03-02 05:30:00,1.91759,1.91762,1.9172,1.91747,314800001.0
2005-03-02 05:35:00,1.91748,1.91792,1.91748,1.91762,272500001.0
2005-03-02 05:40:00,1.91762,1.91762,1.91738,1.91738,214900002.0
2005-03-02 05:45:00,1.91743,1.91784,1.91743,1.91768,128199999.0
2005-03-02 05:50:00,1.91772,1.91772,1.91672,1.91725,276500002.0
2005-03-02 05:55:00,1.91735,1.91761,1.91696,1.9172,303699999.0
2005-03-02 06:00:00,1.9173,1.91748,1.91702,1.91737,313399998.0
2005-03-02 06:05:00,1.91739,1.91774,1.91699,1.91702,378199997.0
2005-03-02 06:10:00,1.91691,1.91733,1.91685,1.917,344000001.0
2005-03-02 06:15:00,1.91715,1.91725,1.91703,1.91715,211999999.0
2005-03-02 06:20:00,1.91708,1.91754,1.91708,1.91734,333099999.0
2005-03-02 06:25:00,1.91748,1.91756,1.91723,1.9175,348999999.0
2005-03-02 06:30:00,1.91753,1.91764,1.91735,1.91742,321099998.0
2005-03-02 06:35:00,1.9174,1.9175,1.91722,1.91748,122099999.0
2005-03-02 06:40:00,1.91736,1.91755,1.91724,1.91732,221000001.0
2005-03-02 06:45:00,1.91733,1.91755,1.91728,1.91738,200000001.0
2005-03-02 06:50:00,1.91742,1.91764,1.91719,1.91756,278700001.0
2005-03-02 06:55:00,1.9176,1.91776,1.91748,1.91748,431600005.0
2005-03-02 07:00:00,1.91768,1.9178,1.91751,1.9178,231100000.0
2005-03-02 07:05:00,1.91762,1.91764,1.91735,1.91738,291100001.0
2005-03-02 07:10:00,1.9174,1.91785,1.9174,1.91758,207300000.0
2005-03-02 07:15:00,1.91767,1.91786,1.91737,1.91737,465200001.0
2005-03-02 07:20:00,1.91738,1.91784,1.91709,1.91711,330600002.0
2005-03-02 07:25:00,1.91707,1.91711,1.91693,1.91705,285499999.0
2005-03-02 07:30:00,1.91682,1.91682,1.91628,1.91633,346000001.0
2005-03-02 07:35:00,1.91634,1.9169,1.91622,1.91682,318399999.0
2005-03-02 07:40:00,1.9167,1.91686,1.91663,1.91681,272099999.0
2005-03-02 07:45:00,1.91683,1.91683,1.91652,1.91656,234499996.0
2005-03-02 07:50:00,1.91656,1.91659,1.91635,1.91635,163500000.0
2005-03-02 07:55:00,1.9165,1.9165,1.91611,1.91617,242700000.0
2005-03-02 08:00:00,1.91627,1.91662,1.91623,1.91646,294099998.0
2005-03-02 08:05:00,1.91646,1.9165,1.91625,1.91637,397200002.0
2005-03-02 08:10:00,1.9163,1.91638,1.91616,1.91625,264246993.0
2005-03-02 08:15:00,1.91632,1.9164,1.91592,1.91605,325899998.0
2005-03-02 08:20:00,1.91617,1.91672,1.91601,1.91652,286400002.0
2005-03-02 08:25:00,1.91651,1.91678,1.91642,1.91678,249100004.0
2005-03-02 08:30:00,1.91672,1.917,1.9163,1.91637,222799998.0
2005-03-02 08:35:00,1.91668,1.91716,1.91661,1.91709,328999999.0
2005-03-02 08:40:00,1.91711,1.91723,1.91684,1.91685,367500002.0
2005-03-02 08:45:00,1.91689,1.91703,1.91654,1.91693,344699998.0
2005-03-02 08:50:00,1.9169,1.91754,1.9169,1.9175,210200001.0
2005-03-02 08:55:00,1.91761,1.91802,1.91753,1.9178,305999999.0
2005-03-02 09:00:00,1.91787,1.91805,1.91751,1.91768,209199999.0
2005-03-02 09:05:00,1.91757,1.91767,1.91706,1.91725,313899998.0
2005-03-02 09:10:00,1.91737,1.91897,1.91737,1.91774,274899999.0
2005-03-02 09:15:00,1.91782,1.918,1.91711,1.9173,336700000.0
2005-03-02 09:20:00,1.91772,1.91778,1.91634,1.9165,325299998.0
2005-03-02 09:25:00,1.9164,1.91712,1.91622,1.91705,285500002.0
2005-03-02 09:30:00,1.91688,1.91745,1.91655,1.91745,364599998.0
2005-03-02 09:35:00,1.91764,1.91777,1.91695,1.91695,335949998.0
2005-03-02 09:40:00,1.91692,1.91755,1.91646,1.91728,351900004.0
2005-03-02 09:45:00,1.91733,1.91763,1.91707,1.91747,329900001.0
2005-03-02 09:50:00,1.9174,1.91787,1.91727,1.91774,327200003.0
2005-03-02 09:55:00,1.91777,1.91785,1.91701,1.91769,271300001.0
2005-03-02 10:00:00,1.91763,1.91815,1.91745,1.9181,207199998.0
2005-03-02 10:05:00,1.91802,1.91845,1.91785,1.91786,266699996.0
2005-03-02 10:10:00,1.91782,1.91838,1.91763,1.91805,308500000.0
2005-03-02 10:15:00,1.91811,1.91819,1.91792,1.91799,237300000.0
2005-03-02 10:20:00,1.91792,1.91812,1.91784,1.918,305200003.0
2005-03-02 10:25:00,1.91797,1.91831,1.91772,1.91772,292199998.0
2005-03-02 10:30:00,1.91772,1.91787,1.91759,1.9177,252000000.0
2005-03-02 10:35:00,1.9177,1.918,1.91753,1.91783,344599999.0
2005-03-02 10:40:00,1.91798,1.91807,1.9168,1.91688,322399998.0
2005-03-02 10:45:00,1.91682,1.91687,1.91624,1.91628,288099997.0
2005-03-02 10:50:00,1.91598,1.91598,1.91349,1.91356,310200001.0
2005-03-02 10:55:00,1.91368,1.91413,1.91259,1.91259,283100002.0
2005-03-02 11:00:00,1.91242,1.91267,1.9117,1.9117,285799999.0
2005-03-02 11:05:00,1.91168,1.91246,1.91143,1.91181,400700000.0
2005-03-02 11:10:00,1.91183,1.91183,1.91094,1.91143,336499999.0
2005-03-02 11:15:00,1.9115,1.91168,1.90971,1.91052,284700000.0
2005-03-02 11:20:00,1.91067,1.91081,1.90936,1.90956,464000003.0
2005-03-02 11:25:00,1.90972,1.91105,1.90971,1.9109,363500001.0
2005-03-02 11:30:00,1.91084,1.91094,1.90993,1.91003,402000001.0
2005-03-02 11:35:00,1.91026,1.91074,1.90945,1.90945,298599999.0
2005-03-02 11:40:00,1.90927,1.90939,1.90864,1.90881,360899998.0
2005-03-02 11:45:00,1.90892,1.9091,1.90751,1.90844,372099994.0
2005-03-02 11:50:00,1.9082,1.90902,1.9077,1.9085,379399993.0
2005-03-02 11:55:00,1.90865,1.90904,1.90841,1.90842,465799996.0
2005-03-02 12:00:00,1.90822,1.90876,1.9079,1.90803,497199999.0
2005-03-02 12:05:00,1.90813,1.90927,1.90811,1.90908,347220000.0
2005-03-02 12:10:00,1.9093,1.90932,1.90823,1.90902,252499999.0
2005-03-02 12:15:00,1.90922,1.90936,1.90897,1.90917,339599998.0
2005-03-02 12:20:00,1.90947,1.9098,1.90911,1.90915,338246996.0
2005-03-02 12:25:00,1.90936,1.91007,1.9093,1.90976,266800000.0
2005-03-02 12:30:00,1.90976,1.91045,1.90976,1.91,428299997.0
2005-03-02 12:35:00,1.90993,1.91016,1.90985,1.90988,335800000.0
2005-03-02 12:40:00,1.90998,1.91,1.90951,1.9096,330200001.0
2005-03-02 12:45:00,1.90968,1.90969,1.90843,1.90895,282600001.0
2005-03-02 12:50:00,1.9092,1.9095,1.90866,1.90873,296900002.0
2005-03-02 12:55:00,1.90866,1.90912,1.90855,1.90912,405199997.0
2005-03-02 13:00:00,1.90926,1.90926,1.90867,1.90876,307499998.0
2005-03-02 13:05:00,1.90869,1.90905,1.90848,1.90883,332699998.0
2005-03-02 13:10:00,1.90912,1.90917,1.90831,1.90913,300199999.0
2005-03-02 13:15:00,1.90927,1.90934,1.90891,1.90934,344199998.0
2005-03-02 13:20:00,1.90935,1.91011,1.90921,1.90996,280100002.0
2005-03-02 13:25:00,1.91008,1.91033,1.90951,1.91008,595499995.0
2005-03-02 13:30:00,1.91032,1.91113,1.91023,1.91102,404700001.0
2005-03-02 13:35:00,1.91127,1.9114,1.9101,1.9101,402300006.0
2005-03-02 13:40:00,1.91013,1.91086,1.91,1.9102,413000000.0
2005-03-02 13:45:00,1.9101,1.91017,1.90985,1.91007,375099997.0
2005-03-02 13:50:00,1.91008,1.9102,1.90983,1.90995,238700002.0
2005-03-02 13:55:00,1.90997,1.91022,1.90948,1.90948,329500002.0
2005-03-02 14:00:00,1.90962,1.91005,1.90939,1.90996,395000000.0
2005-03-02 14:05:00,1.90992,1.9101,1.90958,1.91,335900000.0
2005-03-02 14:10:00,1.91025,1.91067,1.90978,1.91063,223300001.0
2005-03-02 14:15:00,1.91074,1.91082,1.9105,1.91073,333600002.0
2005-03-02 14:20:00,1.91075,1.91083,1.90968,1.90969,240200000.0
2005-03-02 14:25:00,1.90984,1.91039,1.90982,1.91003,419199997.0
2005-03-02 14:30:00,1.91008,1.91047,1.90977,1.91015,288600000.0
2005-03-02 14:35:00,1.91018,1.91058,1.91016,1.91022,258099996.0
2005-03-02 14:40:00,1.91044,1.9105,1.90998,1.91007,349400001.0
2005-03-02 14:45:00,1.91008,1.91027,1.90979,1.90987,194900000.0
2005-03-02 14:50:00,1.90997,1.91004,1.90955,1.90962,352700003.0
2005-03-02 14:55:00,1.90961,1.90987,1.90953,1.90953,276099998.0
2005-03-02 15:00:00,1.90952,1.91008,1.90935,1.91008,255500000.0
2005-03-02 15:05:00,1.91016,1.91056,1.90996,1.91015,357799999.0
2005-03-02 15:10:00,1.9101,1.91016,1.90977,1.90977,375700000.0
2005-03-02 15:15:00,1.90978,1.91022,1.90978,1.90989,416899996.0
2005-03-02 15:20:00,1.91012,1.91046,1.91005,1.9102,339699997.0
2005-03-02 15:25:00,1.9102,1.91043,1.90931,1.90931,353499998.0
2005-03-02 15:30:00,1.90932,1.91005,1.90932,1.90958,334400000.0
2005-03-02 15:35:00,1.90972,1.90987,1.90948,1.90971,274700000.0
2005-03-02 15:40:00,1.90984,1.91091,1.90975,1.91067,397350004.0
2005-03-02 15:45:00,1.91059,1.91063,1.90932,1.90943,301399998.0
2005-03-02 15:50:00,1.90932,1.9094,1.90882,1.90909,265550002.0
2005-03-02 15:55:00,1.9093,1.90934,1.90874,1.9088,463069994.0
2005-03-02 16:00:00,1.9089,1.90897,1.9085,1.90895,367800001.0
2005-03-02 16:05:00,1.90915,1.91031,1.90905,1.91019,308200001.0
2005-03-02 16:10:00,1.91023,1.91025,1.90891,1.90966,335400000.0
2005-03-02 16:15:00,1.90987,1.91032,1.90964,1.91027,354899996.0
2005-03-02 16:20:00,1.91027,1.91113,1.91018,1.91093,308770001.0
2005-03-02 16:25:00,1.9108,1.91097,1.91058,1.91095,344599995.0
2005-03-02 16:30:00,1.91082,1.91117,1.91061,1.91116,240799999.0
2005-03-02 16:35:00,1.91117,1.91117,1.91022,1.91022,383299999.0
2005-03-02 16:40:00,1.91007,1.91026,1.90909,1.91021,344799999.0
2005-03-02 16:45:00,1.91021,1.91027,1.90962,1.90962,254500002.0
2005-03-02 16:50:00,1.90956,1.90975,1.90902,1.9092,222100001.0
2005-03-02 16:55:00,1.9094,1.9094,1.90865,1.90865,355449997.0
2005-03-02 17:00:00,1.90858,1.91143,1.90858,1.91143,377099999.0
2005-03-02 17:05:00,1.91168,1.91254,1.9114,1.91244,282100002.0
2005-03-02 17:10:00,1.91255,1.91265,1.9109,1.91095,382700003.0
2005-03-02 17:15:00,1.91091,1.91146,1.91044,1.91045,310500002.0
2005-03-02 17:20:00,1.91061,1.91097,1.91028,1.91093,356500003.0
2005-03-02 17:25:00,1.911,1.91127,1.91062,1.91091,299800003.0
2005-03-02 17:30:00,1.9108,1.91089,1.90974,1.90974,419200005.0
2005-03-02 17:35:00,1.90975,1.91073,1.90971,1.91029,244799998.0
2005-03-02 17:40:00,1.91034,1.91034,1.90913,1.9097,160200001.0
2005-03-02 17:45:00,1.90975,1.91009,1.90955,1.90955,420099998.0
2005-03-02 17:50:00,1.90946,1.91005,1.90942,1.90982,325200001.0
2005-03-02 17:55:00,1.9098,1.90989,1.90909,1.90968,325600000.0
2005-03-02 18:00:00,1.90976,1.9099,1.9094,1.90968,4257599991.0
2005-03-02 18:05:00,1.90949,1.91002,1.90944,1.90975,4847399998.0
2005-03-02 18:10:00,1.90979,1.91062,1.90964,1.91057,3432450001.0
2005-03-02 18:15:00,1.91077,1.91109,1.91064,1.9108,3294899989.0
2005-03-02 18:20:00,1.91085,1.91196,1.91085,1.91166,3629069997.0
2005-03-02 18:25:00,1.91157,1.91226,1.91146,1.91223,2983799998.0
2005-03-02 18:30:00,1.91215,1.9123,1.91166,1.91174,2832900001.0
2005-03-02 18:35:00,1.91175,1.9127,1.91173,1.91237,1119599997.0
2005-03-02 18:40:00,1.91245,1.91269,1.912,1.91219,1427599993.0
2005-03-02 18:45:00,1.9122,1.91251,1.91207,1.91226,1118950006.0
2005-03-02 18:50:00,1.91233,1.91237,1.91166,1.91168,2084800002.0
2005-03-02 18:55:00,1.91186,1.91221,1.91155,1.91155,2453700008.0
2005-03-02 19:00:00,1.9118,1.91217,1.91167,1.91189,1548500000.0
2005-03-02 19:05:00,1.91192,1.91216,1.91161,1.91193,1817599998.0
2005-03-02 19:10:00,1.9119,1.91199,1.91156,1.91159,1379349993.0
2005-03-02 19:15:00,1.9117,1.91179,1.91139,1.91165,1452399997.0
2005-03-02 19:20:00,1.9116,1.91182,1.91157,1.91174,1471000000.0
2005-03-02 19:25:00,1.91184,1.91201,1.91165,1.91198,1565699999.0
2005-03-02 19:30:00,1.91195,1.91212,1.91181,1.9119,1541699995.0
2005-03-02 19:35:00,1.91189,1.91211,1.91181,1.91198,1353899995.0
2005-03-02 19:40:00,1.91192,1.91209,1.91185,1.91195,1437399999.0
2005-03-02 19:45:00,1.91198,1.91198,1.91154,1.91173,1139399998.0
2005-03-02 19:50:00,1.91174,1.91193,1.91162,1.9118,1000199998.0
2005-03-02 19:55:00,1.91175,1.91194,1.91169,1.91173,1465799990.0
2005-03-02 20:00:00,1.91174,1.91193,1.91165,1.91168,825799998.0
2005-03-02 20:05:00,1.9117,1.91193,1.91162,1.91172,998199998.0
2005-03-02 20:10:00,1.9117,1.91187,1.91149,1.91152,897499998.0
2005-03-02 20:15:00,1.91142,1.91157,1.91103,1.91146,774600000.0
2005-03-02 20:20:00,1.9114,1.91161,1.91134,1.91157,912399998.0
2005-03-02 20:25:00,1.91156,1.9116,1.91137,1.91142,1792699997.0
2005-03-02 20:30:00,1.91141,1.91153,1.91125,1.9113,2296000001.0
2005-03-02 20:35:00,1.91134,1.91171,1.91118,1.91153,885770007.0
2005-03-02 20:40:00,1.9117,1.91176,1.91153,1.91172,1162099992.0
2005-03-02 20:45:00,1.9118,1.91204,1.9117,1.91189,876550002.0
2005-03-02 20:50:00,1.91191,1.91193,1.91155,1.91167,1871200000.0
2005-03-02 20:55:00,1.91176,1.91176,1.91138,1.91139,1800239999.0
2005-03-02 21:00:00,1.91153,1.91178,1.91119,1.9114,1347900005.0
2005-03-02 21:05:00,1.91139,1.91188,1.9113,1.91175,648900000.0
2005-03-02 21:10:00,1.91193,1.912,1.91168,1.91178,793970006.0
2005-03-02 21:15:00,1.91179,1.91183,1.91143,1.91147,612699997.0
2005-03-02 21:20:00,1.91167,1.91173,1.9113,1.91142,903099996.0
2005-03-02 21:25:00,1.91138,1.91165,1.91128,1.91144,660400001.0
2005-03-02 21:30:00,1.91145,1.91158,1.91126,1.91145,736300002.0
2005-03-02 21:35:00,1.91157,1.91183,1.91143,1.9116,569600000.0
2005-03-02 21:40:00,1.91154,1.91173,1.91147,1.91165,522249998.0
2005-03-02 21:45:00,1.91172,1.91213,1.91158,1.91195,594099996.0
2005-03-02 21:50:00,1.91202,1.91244,1.91202,1.91216,429600000.0
2005-03-02 21:55:00,1.91225,1.91296,1.91211,1.91281,989900002.0
2005-03-02 22:00:00,1.91305,1.91305,1.91275,1.91282,1005699993.0
2005-03-02 22:05:00,1.91306,1.91306,1.91238,1.91258,426800002.0
2005-03-02 22:10:00,1.91259,1.91268,1.91245,1.91245,350999998.0
2005-03-02 22:15:00,1.9125,1.91265,1.91207,1.91207,661550004.0
2005-03-02 22:20:00,1.91207,1.9123,1.91192,1.91215,646300005.0
2005-03-02 22:25:00,1.91217,1.91233,1.91207,1.91207,536100001.0
2005-03-02 22:30:00,1.91211,1.91258,1.91211,1.91241,742199998.0
2005-03-02 22:35:00,1.91243,1.91255,1.91226,1.91236,341749997.0
2005-03-02 22:40:00,1.91255,1.91279,1.91247,1.91264,475649999.0
2005-03-02 22:45:00,1.91273,1.91313,1.91261,1.91285,379000004.0
2005-03-02 22:50:00,1.91283,1.91301,1.91266,1.91286,182300002.0
2005-03-02 22:55:00,1.91294,1.91315,1.91276,1.91298,416599998.0
2005-03-02 23:00:00,1.91297,1.91318,1.91279,1.91308,196299999.0
2005-03-02 23:05:00,1.91307,1.9132,1.91283,1.91292,203099999.0
2005-03-02 23:10:00,1.91293,1.91309,1.912,1.91263,330699999.0
2005-03-02 23:15:00,1.91256,1.91298,1.91247,1.9126,311300003.0
2005-03-02 23:20:00,1.9127,1.91291,1.91261,1.91281,316699997.0
2005-03-02 23:25:00,1.91278,1.91374,1.91278,1.91354,351799999.0
2005-03-02 23:30:00,1.91354,1.91381,1.9135,1.91371,310500001.0
2005-03-02 23:35:00,1.91365,1.91378,1.91282,1.91352,324999999.0
2005-03-02 23:40:00,1.91359,1.91378,1.91307,1.91338,231599997.0
2005-03-02 23:45:00,1.91345,1.91361,1.91318,1.91321,270499998.0
2005-03-02 23:50:00,1.91321,1.91337,1.91317,1.9133,278100000.0
2005-03-02 23:55:00,1.91325,1.91389,1.91314,1.91389,161899998.0
2005-03-03 00:00:00,1.9139,1.91393,1.91312,1.91368,286500002.0
2005-03-03 00:05:00,1.91334,1.91368,1.91317,1.9135,303700002.0
2005-03-03 00:10:00,1.91378,1.91384,1.91347,1.91355,373199999.0
2005-03-03 00:15:00,1.91366,1.91385,1.91334,1.91341,240200001.0
2005-03-03 00:20:00,1.91329,1.91364,1.91306,1.91308,215399998.0
2005-03-03 00:25:00,1.91315,1.91336,1.913,1.9131,242800003.0
2005-03-03 00:30:00,1.91315,1.91335,1.91297,1.91322,236649999.0
2005-03-03 00:35:00,1.91328,1.91332,1.91295,1.91325,209400000.0
2005-03-03 00:40:00,1.91318,1.9133,1.91286,1.91313,247700000.0
2005-03-03 00:45:00,1.9131,1.91332,1.91292,1.91308,351299999.0
2005-03-03 00:50:00,1.91325,1.91341,1.91299,1.9132,264500001.0
2005-03-03 00:55:00,1.91315,1.91335,1.91299,1.9132,357700004.0
2005-03-03 01:00:00,1.91317,1.9134,1.91297,1.91314,321599999.0
2005-03-03 01:05:00,1.91328,1.91337,1.91304,1.91326,316599997.0
2005-03-03 01:10:00,1.91327,1.91329,1.91292,1.91316,347500000.0
2005-03-03 01:15:00,1.91304,1.91322,1.91275,1.91275,312100000.0
2005-03-03 01:20:00,1.91282,1.913,1.91265,1.91291,217799999.0
2005-03-03 01:25:00,1.91277,1.91311,1.91264,1.91298,392900000.0
2005-03-03 01:30:00,1.91282,1.91303,1.91269,1.91279,169200001.0
2005-03-03 01:35:00,1.91277,1.91277,1.91238,1.91248,275800002.0
2005-03-03 01:40:00,1.91246,1.91254,1.91232,1.91232,233499998.0
2005-03-03 01:45:00,1.9123,1.91248,1.91223,1.91238,248399999.0
2005-03-03 01:50:00,1.91264,1.91264,1.91235,1.9124,226699998.0
2005-03-03 01:55:00,1.9124,1.91258,1.91218,1.91243,206250000.0
2005-03-03 02:00:00,1.9127,1.9127,1.91242,1.91261,266500000.0
2005-03-03 02:05:00,1.91258,1.91275,1.91255,1.91257,113900000.0
2005-03-03 02:10:00,1.91268,1.91313,1.91264,1.91303,363800002.0
2005-03-03 02:15:00,1.91313,1.91313,1.91285,1.91298,202499999.0
2005-03-03 02:20:00,1.91297,1.91332,1.91293,1.91322,308900001.0
2005-03-03 02:25:00,1.91316,1.9134,1.91301,1.91329,306200001.0
2005-03-03 02:30:00,1.91325,1.91337,1.91285,1.91299,212699999.0
2005-03-03 02:35:00,1.91294,1.91294,1.91241,1.91254,203400001.0
2005-03-03 02:40:00,1.91246,1.9125,1.91223,1.91237,258100000.0
2005-03-03 02:45:00,1.91239,1.91248,1.91201,1.91209,244500003.0
2005-03-03 02:50:00,1.91223,1.91248,1.91202,1.91239,366200000.0
2005-03-03 02:55:00,1.91287,1.91297,1.91253,1.91256,502400000.0
2005-03-03 03:00:00,1.91265,1.91298,1.9126,1.91295,219799998.0
2005-03-03 03:05:00,1.91289,1.91293,1.91121,1.91207,307500001.0
2005-03-03 03:10:00,1.912,1.91213,1.91172,1.91209,205700000.0
2005-03-03 03:15:00,1.91192,1.91193,1.91112,1.91144,304399998.0
2005-03-03 03:20:00,1.91142,1.91161,1.91104,1.91122,168800001.0
2005-03-03 03:25:00,1.91136,1.91183,1.91118,1.91183,221600001.0
2005-03-03 03:30:00,1.91181,1.91207,1.9116,1.91187,206300000.0
2005-03-03 03:35:00,1.91195,1.91195,1.91165,1.91173,236399997.0
2005-03-03 03:40:00,1.91187,1.912,1.91178,1.91193,237799999.0
2005-03-03 03:45:00,1.91191,1.9123,1.91191,1.9123,247600000.0
2005-03-03 03:50:00,1.91196,1.91211,1.91175,1.9119,212899999.0
2005-03-03 03:55:00,1.91192,1.91197,1.91173,1.91189,233300000.0
2005-03-03 04:00:00,1.91201,1.91231,1.91175,1.91205,289900003.0
2005-03-03 04:05:00,1.91205,1.91237,1.9118,1.91226,267399997.0
2005-03-03 04:10:00,1.91216,1.91261,1.91194,1.91218,378599998.0
2005-03-03 04:15:00,1.91248,1.91266,1.9123,1.91242,304200001.0
2005-03-03 04:20:00,1.91239,1.91263,1.91239,1.9125,254600000.0
2005-03-03 04:25:00,1.91257,1.91328,1.91257,1.91308,413200001.0
2005-03-03 04:30:00,1.91302,1.91312,1.91141,1.91312,206700000.0
2005-03-03 04:35:00,1.91312,1.91348,1.9131,1.91323,276100001.0
2005-03-03 04:40:00,1.91328,1.91329,1.91304,1.91305,181099997.0
2005-03-03 04:45:00,1.91305,1.91313,1.91162,1.91222,294300003.0
2005-03-03 04:50:00,1.91232,1.9124,1.91174,1.91235,196100003.0
2005-03-03 04:55:00,1.91217,1.91271,1.91183,1.91218,225199995.0
2005-03-03 05:00:00,1.91232,1.91241,1.91175,1.91184,383799999.0
2005-03-03 05:05:00,1.9122,1.9122,1.91183,1.91188,261569999.0
2005-03-03 05:10:00,1.91192,1.91226,1.91149,1.9121,355799998.0
2005-03-03 05:15:00,1.91213,1.91249,1.91205,1.91243,195600000.0
2005-03-03 05:20:00,1.91239,1.91282,1.91239,1.91282,315299999.0
2005-03-03 05:25:00,1.9126,1.91265,1.91248,1.91252,216299997.0
2005-03-03 05:30:00,1.91253,1.91292,1.91253,1.91292,220070000.0
2005-03-03 05:35:00,1.9126,1.91265,1.91234,1.91234,142400000.0
2005-03-03 05:40:00,1.9124,1.91257,1.91175,1.91175,295200002.0
2005-03-03 05:45:00,1.9118,1.91218,1.91175,1.91175,240600001.0
2005-03-03 05:50:00,1.9117,1.91189,1.91162,1.91177,194500000.0
2005-03-03 05:55:00,1.9117,1.91203,1.9117,1.9118,300399999.0
2005-03-03 06:00:00,1.91185,1.91208,1.91161,1.91166,309900000.0
2005-03-03 06:05:00,1.91167,1.91191,1.91138,1.9118,238100001.0
2005-03-03 06:10:00,1.91188,1.9119,1.91162,1.91175,132700000.0
2005-03-03 06:15:00,1.91183,1.91199,1.91165,1.91168,299499998.0
2005-03-03 06:20:00,1.91166,1.91198,1.91158,1.91172,315400003.0
2005-03-03 06:25:00,1.91178,1.91178,1.91165,1.91177,113400002.0
2005-03-03 06:30:00,1.91167,1.9119,1.91145,1.91164,246999999.0
2005-03-03 06:35:00,1.91164,1.91178,1.91156,1.91159,178199998.0
2005-03-03 06:40:00,1.91162,1.91191,1.91162,1.91174,281500003.0
2005-03-03 06:45:00,1.91187,1.9123,1.91172,1.91215,312699996.0
2005-03-03 06:50:00,1.91213,1.91236,1.91156,1.91233,239500000.0
2005-03-03 06:55:00,1.91232,1.9124,1.91207,1.91207,258500001.0
2005-03-03 07:00:00,1.91241,1.91241,1.91161,1.91193,369549999.0
2005-03-03 07:05:00,1.91193,1.9121,1.9118,1.91192,312800003.0
2005-03-03 07:10:00,1.91208,1.91208,1.91147,1.9116,353500000.0
2005-03-03 07:15:00,1.9118,1.91182,1.91152,1.91168,310700000.0
2005-03-03 07:20:00,1.91187,1.91198,1.91132,1.91132,358099998.0
2005-03-03 07:25:00,1.91146,1.9118,1.91136,1.91155,325300002.0
2005-03-03 07:30:00,1.91153,1.91174,1.91142,1.91143,305999997.0
2005-03-03 07:35:00,1.91149,1.91172,1.91128,1.91128,207599997.0
2005-03-03 07:40:00,1.91122,1.91132,1.91081,1.91094,254600000.0
2005-03-03 07:45:00,1.91093,1.91107,1.9108,1.91097,261700000.0
2005-03-03 07:50:00,1.91114,1.91123,1.91093,1.91093,190950000.0
2005-03-03 07:55:00,1.91097,1.9113,1.91095,1.91103,302600000.0
2005-03-03 08:00:00,1.91111,1.91111,1.91068,1.91096,319800000.0
2005-03-03 08:05:00,1.91093,1.91112,1.91076,1.91108,358900002.0
2005-03-03 08:10:00,1.91101,1.9112,1.91097,1.91107,274800000.0
2005-03-03 08:15:00,1.91105,1.91155,1.91093,1.91155,316000002.0
2005-03-03 08:20:00,1.91155,1.91157,1.91116,1.91145,310500000.0
2005-03-03 08:25:00,1.91144,1.91164,1.91132,1.91143,287399997.0
2005-03-03 08:30:00,1.9114,1.91145,1.91105,1.91109,289600000.0
2005-03-03 08:35:00,1.9112,1.91127,1.91094,1.91127,255999997.0
2005-03-03 08:40:00,1.91125,1.91135,1.91085,1.91094,270300001.0
2005-03-03 08:45:00,1.91103,1.91149,1.91098,1.91143,312999998.0
2005-03-03 08:50:00,1.91136,1.91183,1.91115,1.91115,256699999.0
2005-03-03 08:55:00,1.91122,1.91139,1.91102,1.9112,347599997.0
2005-03-03 09:00:00,1.91128,1.91149,1.91107,1.91107,328700000.0
2005-03-03 09:05:00,1.91124,1.91137,1.91093,1.91126,368099995.0
2005-03-03 09:10:00,1.91134,1.91157,1.911,1.9115,353300000.0
2005-03-03 09:15:00,1.91155,1.91155,1.9111,1.91137,228100000.0
2005-03-03 09:20:00,1.91127,1.91129,1.91067,1.91067,207549998.0
2005-03-03 09:25:00,1.91083,1.91141,1.91077,1.91087,303300001.0
2005-03-03 09:30:00,1.91077,1.91098,1.90989,1.90996,442999996.0
2005-03-03 09:35:00,1.91,1.91017,1.90953,1.90973,194900001.0
2005-03-03 09:40:00,1.90968,1.91007,1.9096,1.90987,335299995.0
2005-03-03 09:45:00,1.90989,1.90999,1.90893,1.90893,357800003.0
2005-03-03 09:50:00,1.90902,1.9097,1.90893,1.9092,277599998.0
2005-03-03 09:55:00,1.90918,1.90956,1.90897,1.90956,319999999.0
2005-03-03 10:00:00,1.90958,1.9101,1.90956,1.90969,329399999.0
2005-03-03 10:05:00,1.90982,1.90984,1.90889,1.90961,270900001.0
2005-03-03 10:10:00,1.90971,1.90983,1.90934,1.90957,298900001.0
2005-03-03 10:15:00,1.9096,1.90995,1.90931,1.90995,301399998.0
2005-03-03 10:20:00,1.91004,1.91049,1.90995,1.9103,302569999.0
2005-03-03 10:25:00,1.91026,1.9109,1.91026,1.91038,368600000.0
2005-03-03 10:30:00,1.91053,1.91068,1.91002,1.91016,294549997.0
2005-03-03 10:35:00,1.91012,1.91019,1.90908,1.90916,248000001.0
2005-03-03 10:40:00,1.90937,1.90948,1.9092,1.90929,301499998.0
2005-03-03 10:45:00,1.90934,1.90956,1.90911,1.90939,227700000.0
2005-03-03 10:50:00,1.90952,1.90967,1.90911,1.90911,391100002.0
2005-03-03 10:55:00,1.90912,1.90915,1.90838,1.90885,345299997.0
2005-03-03 11:00:00,1.90883,1.90924,1.9085,1.9085,238399999.0
2005-03-03 11:05:00,1.90867,1.90936,1.90854,1.90869,402100000.0
2005-03-03 11:10:00,1.90868,1.90919,1.90866,1.90907,306600001.0
2005-03-03 11:15:00,1.90927,1.90941,1.90909,1.90912,339799999.0
2005-03-03 11:20:00,1.90915,1.90997,1.90867,1.90997,253499999.0
2005-03-03 11:25:00,1.90947,1.91092,1.90946,1.91049,317300000.0
2005-03-03 11:30:00,1.91061,1.91061,1.90977,1.90998,430700000.0
2005-03-03 11:35:00,1.9101,1.91026,1.90848,1.90883,377099998.0
2005-03-03 11:40:00,1.90877,1.9092,1.90867,1.90908,240800000.0
2005-03-03 11:45:00,1.90932,1.90973,1.90917,1.90967,380499999.0
2005-03-03 11:50:00,1.90969,1.90975,1.90906,1.90932,282000001.0
2005-03-03 11:55:00,1.90951,1.90968,1.90923,1.90935,504650001.0
2005-03-03 12:00:00,1.9093,1.91004,1.90925,1.90973,395900001.0
2005-03-03 12:05:00,1.90983,1.91007,1.90968,1.91007,272199999.0
2005-03-03 12:10:00,1.91017,1.91031,1.90988,1.91018,238699999.0
2005-03-03 12:15:00,1.91027,1.91045,1.91011,1.91035,221599998.0
2005-03-03 12:20:00,1.91045,1.91049,1.91009,1.91022,337900002.0
2005-03-03 12:25:00,1.91015,1.9102,1.90958,1.91002,234300000.0
2005-03-03 12:30:00,1.91039,1.91073,1.91013,1.91035,441999998.0
2005-03-03 12:35:00,1.9105,1.9107,1.91032,1.91039,224400000.0
2005-03-03 12:40:00,1.91039,1.91045,1.9101,1.91028,429500002.0
2005-03-03 12:45:00,1.91046,1.91048,1.90993,1.90993,162450000.0
2005-03-03 12:50:00,1.90988,1.9099,1.90943,1.9096,310599998.0
2005-03-03 12:55:00,1.90962,1.90971,1.90927,1.90937,314099997.0
2005-03-03 13:00:00,1.90943,1.91042,1.90942,1.90999,294699999.0
2005-03-03 13:05:00,1.91002,1.91029,1.90986,1.90988,300000000.0
2005-03-03 13:10:00,1.90982,1.91008,1.90966,1.91005,225699999.0
2005-03-03 13:15:00,1.91012,1.91022,1.90984,1.91022,271950000.0
2005-03-03 13:20:00,1.91021,1.91061,1.91006,1.91056,228899999.0
2005-03-03 13:25:00,1.91061,1.91064,1.9104,1.91058,375800000.0
2005-03-03 13:30:00,1.91064,1.91076,1.90965,1.90978,291200001.0
2005-03-03 13:35:00,1.90973,1.91,1.90967,1.90988,332600002.0
2005-03-03 13:40:00,1.90993,1.90993,1.90955,1.90977,452699995.0
2005-03-03 13:45:00,1.90982,1.90996,1.90947,1.90988,279900003.0
2005-03-03 13:50:00,1.90997,1.91006,1.90962,1.90962,288899996.0
2005-03-03 13:55:00,1.90958,1.9098,1.90948,1.90951,311899998.0
2005-03-03 14:00:00,1.90958,1.9101,1.90956,1.9097,443400003.0
2005-03-03 14:05:00,1.90962,1.90969,1.90925,1.90929,232700001.0
2005-03-03 14:10:00,1.90937,1.90991,1.90933,1.90991,357999997.0
2005-03-03 14:15:00,1.9099,1.91001,1.90955,1.90999,263400002.0
2005-03-03 14:20:00,1.9098,1.91103,1.90977,1.91079,326299998.0
2005-03-03 14:25:00,1.9106,1.91093,1.91025,1.91088,353999998.0
2005-03-03 14:30:00,1.91085,1.91091,1.90999,1.9108,267499998.0
2005-03-03 14:35:00,1.9106,1.91188,1.9101,1.91145,426900001.0
2005-03-03 14:40:00,1.9115,1.91218,1.91143,1.91161,254700000.0
2005-03-03 14:45:00,1.91158,1.91158,1.91072,1.91077,244400000.0
2005-03-03 14:50:00,1.91087,1.91107,1.91063,1.9109,418699997.0
2005-03-03 14:55:00,1.91105,1.91157,1.91097,1.91124,383999996.0
2005-03-03 15:00:00,1.91128,1.91176,1.91128,1.91141,307800001.0
2005-03-03 15:05:00,1.91133,1.91137,1.91098,1.9112,312799997.0
2005-03-03 15:10:00,1.91109,1.91109,1.91062,1.91087,313999999.0
2005-03-03 15:15:00,1.91092,1.91139,1.91088,1.91125,369900002.0
2005-03-03 15:20:00,1.91138,1.91167,1.91126,1.9116,317599997.0
2005-03-03 15:25:00,1.9117,1.9117,1.9112,1.9112,446100003.0
2005-03-03 15:30:00,1.9112,1.9112,1.90986,1.91088,336400000.0
2005-03-03 15:35:00,1.91088,1.91088,1.90975,1.9103,363900004.0
2005-03-03 15:40:00,1.9103,1.91037,1.90952,1.90988,324399996.0
2005-03-03 15:45:00,1.90995,1.91015,1.90939,1.90946,390500003.0
2005-03-03 15:50:00,1.90934,1.90943,1.90867,1.90902,327999997.0
2005-03-03 15:55:00,1.90913,1.90921,1.9086,1.90862,288400001.0
2005-03-03 16:00:00,1.90874,1.90912,1.90847,1.90912,384499996.0
2005-03-03 16:05:00,1.90907,1.90913,1.90648,1.90648,281299999.0
2005-03-03 16:10:00,1.9064,1.90751,1.90622,1.90719,311900000.0
2005-03-03 16:15:00,1.90735,1.90783,1.90681,1.90754,325299998.0
2005-03-03 16:20:00,1.90746,1.9077,1.90663,1.90697,283700002.0
2005-03-03 16:25:00,1.90707,1.9073,1.90667,1.90667,305099994.0
2005-03-03 16:30:00,1.9068,1.90697,1.90649,1.9067,260200001.0
2005-03-03 16:35:00,1.90687,1.90715,1.90657,1.90715,394399998.0
2005-03-03 16:40:00,1.90714,1.90745,1.90696,1.90729,414046994.0
2005-03-03 16:45:00,1.90737,1.90824,1.90737,1.90794,308400001.0
2005-03-03 16:50:00,1.90785,1.9085,1.90766,1.90807,345300002.0
2005-03-03 16:55:00,1.90809,1.90842,1.90792,1.90823,461600005.0
2005-03-03 17:00:00,1.90832,1.90854,1.90751,1.90751,345299998.0
2005-03-03 17:05:00,1.90742,1.90755,1.90652,1.907,267100002.0
2005-03-03 17:10:00,1.90702,1.90724,1.9065,1.90715,398300002.0
2005-03-03 17:15:00,1.90728,1.90739,1.90695,1.90714,394400004.0
2005-03-03 17:20:00,1.90713,1.90714,1.90637,1.90637,251700002.0
2005-03-03 17:25:00,1.90637,1.90702,1.90588,1.90689,335850001.0
2005-03-03 17:30:00,1.90749,1.90898,1.90716,1.9087,382100000.0
2005-03-03 17:35:00,1.9087,1.90874,1.90801,1.90845,351099997.0
2005-03-03 17:40:00,1.90845,1.90849,1.90773,1.90804,296099998.0
2005-03-03 17:45:00,1.90822,1.90959,1.90803,1.90959,251470000.0
2005-03-03 17:50:00,1.90942,1.90942,1.90903,1.90913,243200000.0
2005-03-03 17:55:00,1.90913,1.90921,1.90801,1.90801,228800002.0
2005-03-03 18:00:00,1.90815,1.90851,1.90743,1.9077,4273499987.0
2005-03-03 18:05:00,1.90777,1.90952,1.90775,1.90933,5177449990.0
2005-03-03 18:10:00,1.90941,1.90987,1.90904,1.90915,3489250005.0
2005-03-03 18:15:00,1.90924,1.90953,1.90899,1.90906,3328070002.0
2005-03-03 18:20:00,1.9091,1.90959,1.90906,1.90927,3487749994.0
2005-03-03 18:25:00,1.90931,1.9095,1.90885,1.9092,3313919987.0
2005-03-03 18:30:00,1.90945,1.90986,1.90858,1.90859,2832900001.0
2005-03-03 18:35:00,1.90862,1.90921,1.90844,1.90915,1212700005.0
2005-03-03 18:40:00,1.90924,1.90971,1.90913,1.9095,1402399999.0
2005-03-03 18:45:00,1.9094,1.90948,1.90874,1.90878,1122699998.0
2005-03-03 18:50:00,1.90878,1.90911,1.90856,1.9086,2067899997.0
2005-03-03 18:55:00,1.9087,1.90888,1.9082,1.90822,2728249989.0
2005-03-03 19:00:00,1.90812,1.90831,1.90709,1.90793,1532899999.0
2005-03-03 19:05:00,1.90785,1.90871,1.90775,1.90871,1749650005.0
2005-03-03 19:10:00,1.90873,1.90907,1.90861,1.90861,1537349999.0
2005-03-03 19:15:00,1.90878,1.90887,1.90843,1.90868,1374199998.0
2005-03-03 19:20:00,1.90886,1.90896,1.90775,1.90816,1551649999.0
2005-03-03 19:25:00,1.90823,1.90878,1.90822,1.9086,1785100013.0
2005-03-03 19:30:00,1.90865,1.90905,1.90851,1.90866,1776769992.0
2005-03-03 19:35:00,1.90868,1.90895,1.90854,1.90858,1308900000.0
2005-03-03 19:40:00,1.90866,1.90911,1.90857,1.909,1646199995.0
2005-03-03 19:45:00,1.90909,1.90975,1.90896,1.90973,936700002.0
2005-03-03 19:50:00,1.90981,1.90981,1.90897,1.9092,974000000.0
2005-03-03 19:55:00,1.90915,1.90941,1.90896,1.90903,1486800008.0
2005-03-03 20:00:00,1.9091,1.9092,1.90878,1.90878,888700000.0
2005-03-03 20:05:00,1.90893,1.90905,1.90855,1.90855,973800003.0
2005-03-03 20:10:00,1.90852,1.9087,1.90849,1.90852,964599992.0
2005-03-03 20:15:00,1.9085,1.90861,1.90758,1.90786,964399996.0
2005-03-03 20:20:00,1.90784,1.90811,1.90707,1.90729,880200002.0
2005-03-03 20:25:00,1.90737,1.90739,1.90703,1.9071,1955400002.0
2005-03-03 20:30:00,1.90706,1.90707,1.90613,1.90624,2449299992.0
2005-03-03 20:35:00,1.90637,1.90637,1.90552,1.90588,1220600002.0
2005-03-03 20:40:00,1.9059,1.90617,1.90552,1.90606,967899997.0
2005-03-03 20:45:00,1.90607,1.90631,1.90604,1.90625,904399999.0
2005-03-03 20:50:00,1.90626,1.90647,1.90618,1.90636,1885449998.0
2005-03-03 20:55:00,1.90639,1.90663,1.9063,1.90645,2172500011.0
2005-03-03 21:00:00,1.90647,1.90659,1.90593,1.9062,1522100003.0
2005-03-03 21:05:00,1.9062,1.90646,1.90603,1.90641,705970000.0
2005-03-03 21:10:00,1.90643,1.90645,1.9061,1.90612,848199998.0
2005-03-03 21:15:00,1.90625,1.90629,1.90587,1.90587,684349997.0
2005-03-03 21:20:00,1.90612,1.90612,1.90578,1.90593,951900005.0
2005-03-03 21:25:00,1.90592,1.90603,1.90589,1.90597,561600004.0
2005-03-03 21:30:00,1.90592,1.9064,1.90584,1.90614,885800004.0
2005-03-03 21:35:00,1.90628,1.90665,1.90624,1.90658,619650001.0
2005-03-03 21:40:00,1.90651,1.90721,1.90642,1.90684,692600002.0
2005-03-03 21:45:00,1.9069,1.90706,1.90678,1.90686,583699997.0
2005-03-03 21:50:00,1.90688,1.907,1.9068,1.90685,365300001.0
2005-03-03 21:55:00,1.90687,1.9073,1.90679,1.90707,846950006.0
2005-03-03 22:00:00,1.90707,1.90723,1.90676,1.90682,809849999.0
2005-03-03 22:05:00,1.90682,1.90706,1.90673,1.90701,312399999.0
2005-03-03 22:10:00,1.90703,1.90714,1.90691,1.90691,353999997.0
2005-03-03 22:15:00,1.90698,1.90707,1.90684,1.90696,687999996.0
2005-03-03 22:20:00,1.90699,1.90712,1.90689,1.90698,411600001.0
2005-03-03 22:25:00,1.90705,1.90729,1.90695,1.90715,467900000.0
2005-03-03 22:30:00,1.90729,1.90738,1.90697,1.907,580199999.0
2005-03-03 22:35:00,1.90698,1.90754,1.90695,1.90742,319599999.0
2005-03-03 22:40:00,1.9074,1.90747,1.90727,1.90733,525400004.0
2005-03-03 22:45:00,1.90733,1.90755,1.90724,1.90742,292799998.0
2005-03-03 22:50:00,1.90742,1.90799,1.90742,1.90778,316500001.0
2005-03-03 22:55:00,1.90777,1.90787,1.90738,1.90752,287099998.0
2005-03-03 23:00:00,1.90726,1.90752,1.90705,1.90727,238800000.0
2005-03-03 23:05:00,1.90723,1.90745,1.90713,1.9074,165000001.0
2005-03-03 23:10:00,1.90751,1.90751,1.90692,1.90717,249800000.0
2005-03-03 23:15:00,1.90717,1.90728,1.90694,1.90717,205099999.0
2005-03-03 23:20:00,1.90724,1.90734,1.9071,1.90727,280700001.0
2005-03-03 23:25:00,1.90723,1.90738,1.90718,1.90724,260500001.0
2005-03-03 23:30:00,1.9073,1.90735,1.90689,1.90689,325599998.0
2005-03-03 23:35:00,1.90687,1.90703,1.90664,1.90665,390200003.0
2005-03-03 23:40:00,1.9068,1.9068,1.90606,1.90632,266700002.0
2005-03-03 23:45:00,1.9064,1.90681,1.90612,1.90663,229299997.0
2005-03-03 23:50:00,1.90685,1.90685,1.90652,1.9066,235099999.0
2005-03-03 23:55:00,1.90647,1.90655,1.90606,1.90654,211200003.0
2005-03-04 00:00:00,1.90663,1.90682,1.90632,1.90635,270249999.0
2005-03-04 00:05:00,1.90652,1.90662,1.90628,1.90655,251700001.0
2005-03-04 00:10:00,1.90645,1.90679,1.90642,1.90646,272300000.0
2005-03-04 00:15:00,1.90696,1.90726,1.9064,1.90664,393999998.0
2005-03-04 00:20:00,1.9068,1.9069,1.90642,1.90642,178400000.0
2005-03-04 00:25:00,1.90663,1.9069,1.90632,1.90632,228799999.0
2005-03-04 00:30:00,1.90628,1.90643,1.9061,1.90616,239200003.0
2005-03-04 00:35:00,1.90632,1.90649,1.90615,1.90637,250999998.0
2005-03-04 00:40:00,1.90627,1.90633,1.9061,1.90628,199199996.0
2005-03-04 00:45:00,1.90628,1.90665,1.90625,1.90646,183600000.0
2005-03-04 00:50:00,1.9065,1.90667,1.90626,1.90648,313099999.0
2005-03-04 00:55:00,1.90632,1.90659,1.90621,1.90623,351099997.0
2005-03-04 01:00:00,1.9064,1.90655,1.90624,1.90628,273299996.0
2005-03-04 01:05:00,1.90635,1.90657,1.90623,1.9065,261400001.0
2005-03-04 01:10:00,1.90645,1.90664,1.90635,1.90655,278300001.0
2005-03-04 01:15:00,1.9064,1.90645,1.90607,1.90607,257400001.0
2005-03-04 01:20:00,1.9061,1.90636,1.90604,1.90613,184500001.0
2005-03-04 01:25:00,1.90655,1.9066,1.9061,1.90653,289000002.0
2005-03-04 01:30:00,1.90668,1.90668,1.90634,1.90646,282100002.0
2005-03-04 01:35:00,1.90644,1.90661,1.90621,1.90621,261900000.0
2005-03-04 01:40:00,1.90617,1.90617,1.90582,1.90607,223699999.0
2005-03-04 01:45:00,1.90612,1.90643,1.90592,1.90635,266300001.0
2005-03-04 01:50:00,1.90642,1.90649,1.90595,1.90595,280199999.0
2005-03-04 01:55:00,1.9061,1.90642,1.90595,1.90626,328350001.0
2005-03-04 02:00:00,1.90655,1.90695,1.90614,1.9069,236699998.0
2005-03-04 02:05:00,1.9069,1.90695,1.90613,1.90662,220146995.0
2005-03-04 02:10:00,1.90668,1.90711,1.90668,1.907,220700002.0
2005-03-04 02:15:00,1.90708,1.90723,1.90702,1.90723,259000000.0
2005-03-04 02:20:00,1.90723,1.90733,1.90684,1.907,292900000.0
2005-03-04 02:25:00,1.90695,1.90748,1.90681,1.90691,419900000.0
2005-03-04 02:30:00,1.90688,1.90711,1.90668,1.90701,290899997.0
2005-03-04 02:35:00,1.9071,1.90715,1.90678,1.90696,175899999.0
2005-03-04 02:40:00,1.90697,1.90719,1.90662,1.90662,401469995.0
2005-03-04 02:45:00,1.90668,1.90668,1.90641,1.90641,212699997.0
2005-03-04 02:50:00,1.90646,1.90667,1.90646,1.90657,122900000.0
2005-03-04 02:55:00,1.90671,1.90712,1.90651,1.90675,281700000.0
2005-03-04 03:00:00,1.90684,1.907,1.90681,1.90683,299600000.0
2005-03-04 03:05:00,1.90681,1.907,1.90638,1.9064,253700005.0
2005-03-04 03:10:00,1.90628,1.90653,1.90627,1.90649,277299996.0
2005-03-04 03:15:00,1.90654,1.9066,1.90637,1.9065,291300001.0
2005-03-04 03:20:00,1.90647,1.9067,1.90638,1.90653,238500000.0
2005-03-04 03:25:00,1.90642,1.90663,1.90642,1.90663,155899999.0
2005-03-04 03:30:00,1.90671,1.9068,1.90658,1.90668,103600000.0
2005-03-04 03:35:00,1.90672,1.90692,1.90658,1.90682,363499997.0
2005-03-04 03:40:00,1.90683,1.9071,1.9067,1.90698,330700000.0
2005-03-04 03:45:00,1.90693,1.9071,1.90684,1.90709,206800001.0
2005-03-04 03:50:00,1.90706,1.90716,1.90695,1.90707,291600000.0
2005-03-04 03:55:00,1.90708,1.9072,1.90698,1.9072,256699997.0
2005-03-04 04:00:00,1.9073,1.90754,1.90714,1.9073,382599997.0
2005-03-04 04:05:00,1.90731,1.90741,1.90682,1.90686,402500003.0
2005-03-04 04:10:00,1.90679,1.90703,1.90667,1.90678,183300000.0
2005-03-04 04:15:00,1.90706,1.90708,1.90682,1.90702,203200000.0
2005-03-04 04:20:00,1.90695,1.90715,1.90673,1.90678,373799999.0
2005-03-04 04:25:00,1.90682,1.90696,1.90675,1.90687,363899999.0
2005-03-04 04:30:00,1.90682,1.90694,1.9067,1.90686,152499999.0
2005-03-04 04:35:00,1.90687,1.90729,1.90687,1.90729,236099998.0
2005-03-04 04:40:00,1.90718,1.90729,1.90696,1.90697,174200000.0
2005-03-04 04:45:00,1.90703,1.90726,1.90685,1.9069,258400001.0
2005-03-04 04:50:00,1.90686,1.90704,1.90676,1.90687,211999999.0
2005-03-04 04:55:00,1.90682,1.90712,1.90682,1.90697,241500000.0
2005-03-04 05:00:00,1.90696,1.90713,1.90678,1.90698,182199999.0
2005-03-04 05:05:00,1.90703,1.9072,1.90666,1.90696,327500006.0
2005-03-04 05:10:00,1.90683,1.90695,1.90678,1.90682,171200003.0
2005-03-04 05:15:00,1.90683,1.90692,1.90665,1.90665,262699999.0
2005-03-04 05:20:00,1.90681,1.90686,1.90659,1.90685,222699999.0
2005-03-04 05:25:00,1.9069,1.90695,1.90657,1.90662,231000002.0
2005-03-04 05:30:00,1.90658,1.90673,1.90616,1.90645,289600000.0
2005-03-04 05:35:00,1.9064,1.90681,1.9064,1.90668,164899999.0
2005-03-04 05:40:00,1.90676,1.90688,1.90658,1.90688,307700001.0
2005-03-04 05:45:00,1.90673,1.9069,1.90664,1.90664,219000002.0
2005-03-04 05:50:00,1.90672,1.90672,1.90645,1.90657,299200001.0
2005-03-04 05:55:00,1.90654,1.90678,1.90646,1.90652,299500001.0
2005-03-04 06:00:00,1.90659,1.90688,1.9064,1.90688,273800003.0
2005-03-04 06:05:00,1.90665,1.90683,1.90644,1.90663,306800000.0
2005-03-04 06:10:00,1.9066,1.90684,1.90655,1.90678,250300000.0
2005-03-04 06:15:00,1.90682,1.90682,1.90655,1.90658,281900002.0
2005-03-04 06:20:00,1.90656,1.90686,1.90654,1.90664,341999999.0
2005-03-04 06:25:00,1.90668,1.90671,1.9065,1.90652,207199999.0
2005-03-04 06:30:00,1.9065,1.90676,1.90645,1.90655,268299999.0
2005-03-04 06:35:00,1.90656,1.90662,1.90644,1.90644,205700004.0
2005-03-04 06:40:00,1.90655,1.90659,1.90597,1.90617,280649998.0
2005-03-04 06:45:00,1.90616,1.90627,1.90578,1.90615,305600000.0
2005-03-04 06:50:00,1.90614,1.90614,1.90563,1.90593,157200001.0
2005-03-04 06:55:00,1.90597,1.90611,1.90582,1.90582,241100002.0
2005-03-04 07:00:00,1.90595,1.90604,1.90571,1.90586,301999999.0
2005-03-04 07:05:00,1.90587,1.906,1.90582,1.90593,226600002.0
2005-03-04 07:10:00,1.90592,1.90614,1.9058,1.90585,314800002.0
2005-03-04 07:15:00,1.90595,1.90603,1.9058,1.90589,250200000.0
2005-03-04 07:20:00,1.90588,1.90599,1.90571,1.90571,258199998.0
2005-03-04 07:25:00,1.9057,1.90606,1.90562,1.90599,316699997.0
2005-03-04 07:30:00,1.90608,1.90611,1.9059,1.90601,337999998.0
2005-03-04 07:35:00,1.90607,1.90625,1.90583,1.90583,292170002.0
2005-03-04 07:40:00,1.90587,1.90595,1.90574,1.90595,304099998.0
2005-03-04 07:45:00,1.90597,1.90601,1.9057,1.90582,228200001.0
2005-03-04 07:50:00,1.90583,1.90586,1.90564,1.90578,198699999.0
2005-03-04 07:55:00,1.90582,1.90603,1.90573,1.90603,181199999.0
2005-03-04 08:00:00,1.906,1.90616,1.90581,1.90607,290499997.0
2005-03-04 08:05:00,1.90614,1.90657,1.90597,1.90638,316000003.0
2005-03-04 08:10:00,1.90632,1.90656,1.90628,1.9065,347100002.0
2005-03-04 08:15:00,1.90648,1.90692,1.90642,1.90692,317000004.0
2005-03-04 08:20:00,1.90696,1.9071,1.90674,1.9071,228499999.0
2005-03-04 08:25:00,1.90686,1.90693,1.90664,1.90688,206800000.0
2005-03-04 08:30:00,1.90681,1.90681,1.90605,1.9063,305400001.0
2005-03-04 08:35:00,1.9064,1.90663,1.90639,1.90642,260199997.0
2005-03-04 08:40:00,1.90638,1.90676,1.90628,1.90668,461099994.0
2005-03-04 08:45:00,1.907,1.907,1.90649,1.9069,285100004.0
2005-03-04 08:50:00,1.90691,1.90713,1.90691,1.90702,301300002.0
2005-03-04 08:55:00,1.90702,1.9077,1.90654,1.9075,195400001.0
2005-03-04 09:00:00,1.90728,1.90775,1.90704,1.90737,331699998.0
2005-03-04 09:05:00,1.90743,1.90764,1.90735,1.90744,321400001.0
2005-03-04 09:10:00,1.90755,1.90755,1.90688,1.90729,300800002.0
2005-03-04 09:15:00,1.90727,1.90754,1.90715,1.90719,208200001.0
2005-03-04 09:20:00,1.90712,1.90724,1.90657,1.90666,214199996.0
2005-03-04 09:25:00,1.90672,1.9069,1.90636,1.90667,339700004.0
2005-03-04 09:30:00,1.90668,1.90691,1.90644,1.90644,238250001.0
2005-03-04 09:35:00,1.9064,1.90653,1.9047,1.90629,342099999.0
2005-03-04 09:40:00,1.90634,1.90636,1.90595,1.90613,288200001.0
2005-03-04 09:45:00,1.90605,1.90677,1.906,1.90653,287100000.0
2005-03-04 09:50:00,1.90664,1.90671,1.90655,1.90666,231800001.0
2005-03-04 09:55:00,1.90667,1.90707,1.90537,1.90658,296300005.0
2005-03-04 10:00:00,1.90695,1.90705,1.90479,1.90599,340100001.0
2005-03-04 10:05:00,1.90603,1.90634,1.90583,1.90615,305350000.0
2005-03-04 10:10:00,1.90609,1.90619,1.90595,1.90613,274000001.0
2005-03-04 10:15:00,1.90612,1.90618,1.90567,1.90567,294099999.0
2005-03-04 10:20:00,1.90566,1.90586,1.90537,1.90558,293300001.0
2005-03-04 10:25:00,1.90555,1.90565,1.90541,1.90558,257599999.0
2005-03-04 10:30:00,1.9056,1.90595,1.9056,1.90582,234399999.0
2005-03-04 10:35:00,1.90588,1.90693,1.90586,1.90644,339100002.0
2005-03-04 10:40:00,1.90656,1.90656,1.90605,1.90656,310499999.0
2005-03-04 10:45:00,1.90655,1.90698,1.90641,1.90686,370499997.0
2005-03-04 10:50:00,1.90683,1.90683,1.90602,1.90602,241500003.0
2005-03-04 10:55:00,1.90599,1.90599,1.90564,1.90575,369599999.0
2005-03-04 11:00:00,1.90594,1.9062,1.9055,1.9059,355200001.0
2005-03-04 11:05:00,1.90592,1.906,1.90571,1.90585,463699995.0
2005-03-04 11:10:00,1.906,1.90607,1.90582,1.90595,274300000.0
2005-03-04 11:15:00,1.90607,1.90638,1.90592,1.9062,289599999.0
2005-03-04 11:20:00,1.90627,1.90637,1.906,1.9062,353299999.0
2005-03-04 11:25:00,1.90616,1.9064,1.9058,1.90619,431699999.0
2005-03-04 11:30:00,1.90619,1.90668,1.90616,1.90663,320300000.0
2005-03-04 11:35:00,1.90635,1.90672,1.90464,1.90639,301400001.0
2005-03-04 11:40:00,1.90644,1.90661,1.90634,1.90638,291300000.0
2005-03-04 11:45:00,1.90651,1.90671,1.90638,1.9066,444100001.0
2005-03-04 11:50:00,1.9066,1.90661,1.90596,1.90603,334900000.0
2005-03-04 11:55:00,1.9061,1.9068,1.90596,1.90675,567599996.0
2005-03-04 12:00:00,1.90689,1.90707,1.9066,1.90695,409800002.0
2005-03-04 12:05:00,1.90712,1.90787,1.90696,1.90738,300050001.0
2005-03-04 12:10:00,1.90753,1.90768,1.90718,1.90756,214299995.0
2005-03-04 12:15:00,1.90758,1.9078,1.90722,1.90738,282899998.0
2005-03-04 12:20:00,1.90745,1.90747,1.90701,1.90717,325200000.0
2005-03-04 12:25:00,1.90724,1.90753,1.90718,1.90732,338949997.0
2005-03-04 12:30:00,1.90749,1.90759,1.90739,1.9075,359499996.0
2005-03-04 12:35:00,1.90758,1.90767,1.90703,1.90712,312600000.0
2005-03-04 12:40:00,1.9072,1.90754,1.90711,1.9073,298999999.0
2005-03-04 12:45:00,1.90747,1.90751,1.90698,1.90704,289800001.0
2005-03-04 12:50:00,1.90713,1.90719,1.90638,1.90649,226170001.0
2005-03-04 12:55:00,1.90652,1.90672,1.90632,1.90653,234500000.0
2005-03-04 13:00:00,1.90671,1.90671,1.90638,1.90652,258599999.0
2005-03-04 13:05:00,1.90651,1.90659,1.90638,1.90641,356700002.0
2005-03-04 13:10:00,1.90648,1.90669,1.90643,1.90648,271800001.0
2005-03-04 13:15:00,1.90653,1.90666,1.90631,1.90657,346099998.0
2005-03-04 13:20:00,1.90656,1.90691,1.90653,1.90653,392199999.0
2005-03-04 13:25:00,1.90653,1.90684,1.90651,1.90663,421700002.0
2005-03-04 13:30:00,1.90661,1.9068,1.90654,1.9066,376400002.0
2005-03-04 13:35:00,1.90663,1.90665,1.90643,1.90648,443246995.0
2005-03-04 13:40:00,1.90663,1.90672,1.90643,1.90667,465199999.0
2005-03-04 13:45:00,1.90655,1.90665,1.90635,1.90665,233000000.0
2005-03-04 13:50:00,1.9066,1.90686,1.90643,1.90686,297600001.0
2005-03-04 13:55:00,1.90683,1.9069,1.90664,1.90664,295499998.0
2005-03-04 14:00:00,1.90658,1.90693,1.90656,1.9067,283600000.0
2005-03-04 14:05:00,1.90673,1.9069,1.90657,1.90674,210199999.0
2005-03-04 14:10:00,1.90682,1.90695,1.90647,1.90647,287700000.0
2005-03-04 14:15:00,1.90655,1.90678,1.90641,1.90668,322099999.0
2005-03-04 14:20:00,1.90657,1.90669,1.90619,1.90627,249800000.0
2005-03-04 14:25:00,1.90629,1.90659,1.90622,1.90645,335600001.0
2005-03-04 14:30:00,1.90649,1.90677,1.90645,1.90656,252999999.0
2005-03-04 14:35:00,1.90658,1.90706,1.90658,1.90701,297099999.0
2005-03-04 14:40:00,1.90689,1.90706,1.90672,1.90699,194350000.0
2005-03-04 14:45:00,1.90694,1.90752,1.90694,1.90713,232200000.0
2005-03-04 14:50:00,1.90728,1.90753,1.9072,1.90732,270149997.0
2005-03-04 14:55:00,1.90725,1.9076,1.9072,1.90757,282899999.0
2005-03-04 15:00:00,1.90757,1.90805,1.90722,1.90785,369900001.0
2005-03-04 15:05:00,1.90814,1.90823,1.90783,1.90788,239999998.0
2005-03-04 15:10:00,1.90792,1.90807,1.90738,1.90749,341900000.0
2005-03-04 15:15:00,1.90733,1.90779,1.90733,1.90749,340400000.0
2005-03-04 15:20:00,1.90747,1.90824,1.90747,1.90805,395000003.0
2005-03-04 15:25:00,1.90842,1.90879,1.90728,1.90737,336700004.0
2005-03-04 15:30:00,1.9066,1.91175,1.90606,1.90879,370799999.0
2005-03-04 15:35:00,1.91002,1.91007,1.90701,1.90847,294400003.0
2005-03-04 15:40:00,1.90845,1.90958,1.9083,1.90935,468800001.0
2005-03-04 15:45:00,1.9094,1.91107,1.90888,1.91074,318299999.0
2005-03-04 15:50:00,1.91053,1.91131,1.91013,1.9103,354250000.0
2005-03-04 15:55:00,1.91052,1.912,1.90972,1.91188,349199999.0
2005-03-04 16:00:00,1.91187,1.91419,1.91072,1.91308,531300006.0
2005-03-04 16:05:00,1.91308,1.91396,1.91263,1.9139,373000001.0
2005-03-04 16:10:00,1.91364,1.91431,1.91339,1.91428,381200000.0
2005-03-04 16:15:00,1.91473,1.9175,1.91469,1.91675,351899996.0
2005-03-04 16:20:00,1.91675,1.91744,1.91663,1.91744,311299999.0
2005-03-04 16:25:00,1.91774,1.91884,1.91763,1.91884,335199998.0
2005-03-04 16:30:00,1.91908,1.92069,1.91863,1.92042,261199999.0
2005-03-04 16:35:00,1.9205,1.92112,1.91973,1.92005,289899998.0
2005-03-04 16:40:00,1.92023,1.92024,1.9184,1.91847,275700000.0
2005-03-04 16:45:00,1.91892,1.92046,1.91881,1.92044,283250000.0
2005-03-04 16:50:00,1.92028,1.92105,1.92021,1.92053,417099997.0
2005-03-04 16:55:00,1.9206,1.92086,1.9197,1.92026,339000001.0
2005-03-04 17:00:00,1.92027,1.9209,1.92007,1.9208,319000000.0
2005-03-04 17:05:00,1.92083,1.92088,1.92002,1.92004,275000001.0
2005-03-04 17:10:00,1.92022,1.92023,1.91936,1.91944,398400000.0
2005-03-04 17:15:00,1.91938,1.91956,1.91845,1.91845,274100001.0
2005-03-04 17:20:00,1.91843,1.91959,1.91842,1.9192,447100005.0
2005-03-04 17:25:00,1.91927,1.92026,1.91897,1.92026,340370002.0
2005-03-04 17:30:00,1.92017,1.92333,1.92011,1.92333,365099998.0
2005-03-04 17:35:00,1.9236,1.92445,1.92318,1.92415,263999998.0
2005-03-04 17:40:00,1.92415,1.92419,1.92334,1.92334,316200001.0
2005-03-04 17:45:00,1.92349,1.92376,1.92329,1.92353,294000002.0
2005-03-04 17:50:00,1.92358,1.92415,1.92346,1.92389,287199998.0
2005-03-04 17:55:00,1.92425,1.92584,1.92404,1.92538,405200000.0
2005-03-04 18:00:00,1.92549,1.92638,1.92508,1.92623,4337099987.0
2005-03-04 18:05:00,1.92647,1.92692,1.92589,1.92607,4550916986.0
2005-03-04 18:10:00,1.92615,1.92628,1.92517,1.92524,3295149997.0
2005-03-04 18:15:00,1.92537,1.92551,1.92499,1.92499,3633849987.0
2005-03-04 18:20:00,1.92506,1.92549,1.92462,1.92489,3514049999.0
2005-03-04 18:25:00,1.92495,1.92527,1.92434,1.92453,3609349996.0
2005-03-04 18:30:00,1.92457,1.92501,1.92405,1.92462,2950649998.0
2005-03-04 18:35:00,1.92473,1.92509,1.92456,1.92476,996500000.0
2005-03-04 18:40:00,1.92473,1.92544,1.92454,1.92521,1345470005.0
2005-03-04 18:45:00,1.92525,1.92563,1.92432,1.92432,1076899997.0
2005-03-04 18:50:00,1.92442,1.92451,1.92371,1.92385,2041300010.0
2005-03-04 18:55:00,1.92385,1.92427,1.9235,1.92385,2341500001.0
2005-03-04 19:00:00,1.92393,1.92447,1.92379,1.92427,1450800001.0
2005-03-04 19:05:00,1.92423,1.9243,1.92327,1.92338,1894200001.0
2005-03-04 19:10:00,1.92345,1.92351,1.92304,1.92325,1471700008.0
2005-03-04 19:15:00,1.92329,1.92366,1.92285,1.92363,1341899994.0
2005-03-04 19:20:00,1.92358,1.92382,1.9233,1.92358,1518919991.0
2005-03-04 19:25:00,1.92365,1.9243,1.92355,1.92407,1793600003.0
2005-03-04 19:30:00,1.9241,1.92429,1.924,1.92419,1612600002.0
2005-03-04 19:35:00,1.9242,1.92461,1.92323,1.9242,1065099999.0
2005-03-04 19:40:00,1.92429,1.92429,1.92387,1.92409,1463299994.0
2005-03-04 19:45:00,1.9241,1.92416,1.9237,1.92387,935699999.0
2005-03-04 19:50:00,1.92385,1.92402,1.92378,1.92381,1210399998.0
2005-03-04 19:55:00,1.92377,1.92395,1.92331,1.92344,1333396989.0
2005-03-04 20:00:00,1.92339,1.92386,1.92309,1.92348,869200001.0
2005-03-04 20:05:00,1.9235,1.92361,1.9231,1.9233,840400001.0
2005-03-04 20:10:00,1.92337,1.92346,1.92317,1.92322,889700001.0
2005-03-04 20:15:00,1.9232,1.92353,1.9232,1.92353,897900000.0
2005-03-04 20:20:00,1.92353,1.9237,1.92341,1.9235,979399998.0
2005-03-04 20:25:00,1.9235,1.92373,1.92323,1.92323,1721349999.0
2005-03-04 20:30:00,1.92339,1.92366,1.9232,1.92342,2306400000.0
2005-03-04 20:35:00,1.9234,1.92366,1.92325,1.92339,933099999.0
2005-03-04 20:40:00,1.92357,1.92374,1.92333,1.92358,1032299998.0
2005-03-04 20:45:00,1.92368,1.92398,1.92359,1.92395,883350002.0
2005-03-04 20:50:00,1.924,1.92401,1.92339,1.9234,2059299997.0
2005-03-04 20:55:00,1.92367,1.92394,1.92344,1.92355,2204340002.0
2005-03-04 21:00:00,1.92382,1.92382,1.92328,1.92343,1404099999.0
2005-03-04 21:05:00,1.92327,1.9236,1.92306,1.9231,635049993.0
2005-03-04 21:10:00,1.92345,1.92444,1.9234,1.92428,871700002.0
2005-03-04 21:15:00,1.92437,1.92449,1.92342,1.92445,703900001.0
2005-03-04 21:20:00,1.92438,1.92468,1.92341,1.92394,899199997.0
2005-03-04 21:25:00,1.92393,1.92421,1.92393,1.92402,459796996.0
2005-03-04 21:30:00,1.92408,1.92429,1.92397,1.92429,845049999.0
2005-03-04 21:35:00,1.92408,1.92423,1.92397,1.92405,531299999.0
2005-03-04 21:40:00,1.924,1.92401,1.92316,1.92355,584599997.0
2005-03-04 21:45:00,1.92364,1.92389,1.92331,1.92338,634600003.0
2005-03-04 21:50:00,1.92333,1.92416,1.92321,1.92362,436300001.0
2005-03-04 21:55:00,1.92382,1.9239,1.92339,1.92339,995100001.0
2005-03-04 22:00:00,1.92355,1.92357,1.92312,1.9234,1088246997.0
2005-03-04 22:05:00,1.92338,1.92355,1.92324,1.92355,292000001.0
2005-03-04 22:10:00,1.92347,1.92359,1.92344,1.92358,389299995.0
2005-03-04 22:15:00,1.92365,1.92369,1.92347,1.92359,818299997.0
2005-03-04 22:20:00,1.92356,1.92414,1.92347,1.92378,572299997.0
2005-03-04 22:25:00,1.92389,1.92394,1.92354,1.92375,491200000.0
2005-03-04 22:30:00,1.92382,1.92382,1.92337,1.92347,584549998.0
2005-03-04 22:35:00,1.92353,1.9236,1.92322,1.9234,273700000.0
2005-03-04 22:40:00,1.92344,1.9235,1.92312,1.92314,603300002.0
2005-03-04 22:45:00,1.92319,1.92355,1.92307,1.92324,416000001.0
2005-03-04 22:50:00,1.92327,1.9236,1.92312,1.92345,186500001.0
2005-03-04 22:55:00,1.92333,1.92345,1.92309,1.9231,328399999.0
2005-03-04 23:00:00,1.92314,1.92357,1.92299,1.92354,227399999.0
2005-03-04 23:05:00,1.92352,1.9236,1.92334,1.92344,169799998.0
2005-03-04 23:10:00,1.92344,1.92373,1.92339,1.92349,361499999.0
2005-03-04 23:15:00,1.92344,1.92354,1.92326,1.9233,377399996.0
2005-03-04 23:20:00,1.9234,1.92341,1.92325,1.92337,284649997.0
2005-03-04 23:25:00,1.92342,1.92367,1.92328,1.92367,166700001.0
2005-03-04 23:30:00,1.92327,1.9235,1.92321,1.9233,232600000.0
2005-03-04 23:35:00,1.92349,1.92363,1.92311,1.92319,204400001.0
2005-03-04 23:40:00,1.92323,1.92329,1.92306,1.92313,247000003.0
2005-03-04 23:45:00,1.92308,1.92345,1.9229,1.9229,100900000.0
2005-03-04 23:50:00,1.92299,1.92299,1.92269,1.92277,264499997.0
2005-03-04 23:55:00,1.9227,1.9227,1.92201,1.92251,259499997.0
2005-03-07 00:00:00,1.9228,1.923,1.9228,1.923,114399997.0
2005-03-07 00:05:00,1.923,1.923,1.923,1.923,228799994.0
2005-03-07 00:10:00,1.923,1.9232,1.923,1.9232,457599988.0
2005-03-07 00:15:00,1.923,1.9232,1.923,1.9232,343199991.0
2005-03-07 00:20:00,1.9232,1.9234,1.9232,1.9234,343199991.0
2005-03-07 00:25:00,1.9236,1.9241,1.9236,1.924,457599988.0
2005-03-07 00:30:00,1.9241,1.9241,1.9238,1.9238,457599988.0
2005-03-07 00:35:00,1.924,1.9244,1.9236,1.9244,457599988.0
2005-03-07 00:40:00,1.9241,1.9244,1.9236,1.9241,571999985.0
2005-03-07 00:45:00,1.9243,1.9246,1.9241,1.9246,571999985.0
2005-03-07 00:50:00,1.9245,1.9246,1.9241,1.9243,457599988.0
2005-03-07 00:55:00,1.9241,1.9243,1.9234,1.9234,457599988.0
2005-03-07 01:00:00,1.9234,1.9236,1.923,1.9236,457599988.0
2005-03-07 01:05:00,1.9236,1.9243,1.9236,1.9241,571999985.0
2005-03-07 01:10:00,1.9243,1.9247,1.9241,1.9247,457599988.0
2005-03-07 01:15:00,1.9246,1.9249,1.9243,1.9243,457599988.0
2005-03-07 01:20:00,1.9244,1.9244,1.924,1.924,228799994.0
2005-03-07 01:25:00,1.9241,1.9241,1.924,1.924,114399997.0
2005-03-07 01:30:00,1.9241,1.9243,1.9238,1.9243,343199991.0
2005-03-07 01:35:00,1.9244,1.9244,1.9241,1.9241,228799994.0
2005-03-07 01:40:00,1.9241,1.9243,1.9236,1.9238,457599988.0
2005-03-07 01:45:00,1.9236,1.9238,1.9236,1.9238,343199991.0
2005-03-07 01:50:00,1.9236,1.924,1.9234,1.9238,343199991.0
2005-03-07 01:55:00,1.9236,1.9238,1.9234,1.9236,457599988.0
2005-03-07 02:00:00,1.92342,1.92349,1.92236,1.92349,377000002.0
2005-03-07 02:05:00,1.92355,1.9242,1.9235,1.92411,223500000.0
2005-03-07 02:10:00,1.92421,1.92447,1.92398,1.92446,381899996.0
2005-03-07 02:15:00,1.9247,1.9247,1.92415,1.92425,360100000.0
2005-03-07 02:20:00,1.92428,1.92436,1.92389,1.9239,261700002.0
2005-03-07 02:25:00,1.92385,1.92414,1.9228,1.9239,477299997.0
2005-03-07 02:30:00,1.92395,1.92404,1.92339,1.92404,304849997.0
2005-03-07 02:35:00,1.92408,1.92417,1.92401,1.92413,244500001.0
2005-03-07 02:40:00,1.92417,1.92417,1.92355,1.92359,371900001.0
2005-03-07 02:45:00,1.92352,1.9237,1.92344,1.9235,228100000.0
2005-03-07 02:50:00,1.9235,1.92376,1.92335,1.92359,227499999.0
2005-03-07 02:55:00,1.92377,1.92377,1.92326,1.92335,289499998.0
2005-03-07 03:00:00,1.92346,1.92374,1.92341,1.92353,205099998.0
2005-03-07 03:05:00,1.92348,1.92354,1.92331,1.92342,179900000.0
2005-03-07 03:10:00,1.92347,1.92356,1.92295,1.92313,268099999.0
2005-03-07 03:15:00,1.92303,1.92303,1.92251,1.9227,224000002.0
2005-03-07 03:20:00,1.92267,1.92267,1.92222,1.92244,266350001.0
2005-03-07 03:25:00,1.92244,1.92273,1.92242,1.92273,150499999.0
2005-03-07 03:30:00,1.92265,1.9229,1.92258,1.9227,154699999.0
2005-03-07 03:35:00,1.9228,1.92306,1.92257,1.92262,276300001.0
2005-03-07 03:40:00,1.92275,1.92286,1.92262,1.92272,246499998.0
2005-03-07 03:45:00,1.9227,1.9229,1.92267,1.92278,280499997.0
2005-03-07 03:50:00,1.92272,1.92292,1.92262,1.9227,281800000.0
2005-03-07 03:55:00,1.92272,1.92295,1.92272,1.92274,219600001.0
2005-03-07 04:00:00,1.92282,1.923,1.92278,1.92299,254000002.0
2005-03-07 04:05:00,1.92299,1.92329,1.92277,1.92311,256500000.0
2005-03-07 04:10:00,1.92312,1.92336,1.9228,1.9232,397700004.0
2005-03-07 04:15:00,1.92352,1.92353,1.923,1.92317,274800001.0
2005-03-07 04:20:00,1.92297,1.92318,1.92278,1.92288,271100001.0
2005-03-07 04:25:00,1.92292,1.92303,1.92279,1.92293,546700006.0
2005-03-07 04:30:00,1.92291,1.92295,1.92267,1.9228,257099997.0
2005-03-07 04:35:00,1.92266,1.92269,1.92213,1.92255,246046992.0
2005-03-07 04:40:00,1.92255,1.92283,1.9225,1.92255,284399998.0
2005-03-07 04:45:00,1.9226,1.92263,1.92184,1.92193,284999997.0
2005-03-07 04:50:00,1.92197,1.922,1.92169,1.92178,198000002.0
2005-03-07 04:55:00,1.92185,1.92195,1.92173,1.92192,165999999.0
2005-03-07 05:00:00,1.92197,1.92201,1.92089,1.92101,237800000.0
2005-03-07 05:05:00,1.92088,1.92091,1.92028,1.9206,241700001.0
2005-03-07 05:10:00,1.92065,1.92096,1.9206,1.9208,296000001.0
2005-03-07 05:15:00,1.92085,1.92102,1.92065,1.92096,182800000.0
2005-03-07 05:20:00,1.92098,1.92105,1.92086,1.92104,273650000.0
2005-03-07 05:25:00,1.92094,1.92154,1.92094,1.92148,356800002.0
2005-03-07 05:30:00,1.92163,1.92284,1.92155,1.92176,419899999.0
2005-03-07 05:35:00,1.92177,1.92182,1.92141,1.9215,340699994.0
2005-03-07 05:40:00,1.92152,1.92154,1.92123,1.92131,248100000.0
2005-03-07 05:45:00,1.92128,1.92141,1.92109,1.92132,222200000.0
2005-03-07 05:50:00,1.92134,1.92151,1.92116,1.92128,320600000.0
2005-03-07 05:55:00,1.92118,1.92129,1.921,1.9212,271200003.0
2005-03-07 06:00:00,1.92133,1.92143,1.92115,1.92119,212269999.0
2005-03-07 06:05:00,1.9212,1.92141,1.9212,1.92132,292099999.0
2005-03-07 06:10:00,1.92144,1.9216,1.92113,1.9216,381400000.0
2005-03-07 06:15:00,1.92173,1.92215,1.92137,1.92179,384699995.0
2005-03-07 06:20:00,1.92189,1.92208,1.92183,1.92199,427400001.0
2005-03-07 06:25:00,1.92203,1.92207,1.92136,1.92175,435299995.0
2005-03-07 06:30:00,1.92183,1.92205,1.92168,1.92202,197899999.0
2005-03-07 06:35:00,1.92219,1.92223,1.92195,1.92203,227900001.0
2005-03-07 06:40:00,1.92218,1.92226,1.92179,1.92179,274100001.0
2005-03-07 06:45:00,1.92197,1.92203,1.92175,1.92175,211100000.0
2005-03-07 06:50:00,1.9218,1.92205,1.92168,1.92183,212700001.0
2005-03-07 06:55:00,1.92187,1.92199,1.92156,1.92156,180400000.0
2005-03-07 07:00:00,1.92187,1.92195,1.92165,1.92179,289399998.0
2005-03-07 07:05:00,1.92157,1.92165,1.9213,1.9214,294899999.0
2005-03-07 07:10:00,1.92145,1.9216,1.92142,1.9215,285800000.0
2005-03-07 07:15:00,1.92163,1.92188,1.92144,1.92148,211699999.0
2005-03-07 07:20:00,1.92148,1.92159,1.92128,1.92132,356199998.0
2005-03-07 07:25:00,1.92135,1.92173,1.92134,1.92162,306400001.0
2005-03-07 07:30:00,1.92145,1.92162,1.92135,1.92148,284000002.0
2005-03-07 07:35:00,1.92145,1.92158,1.92135,1.92144,144999998.0
2005-03-07 07:40:00,1.92141,1.92163,1.92129,1.92134,272099998.0
2005-03-07 07:45:00,1.92142,1.92147,1.92121,1.92137,223000000.0
2005-03-07 07:50:00,1.92134,1.92143,1.92126,1.92133,111599999.0
2005-03-07 07:55:00,1.9213,1.9213,1.92074,1.92087,279600002.0
2005-03-07 08:00:00,1.92083,1.92108,1.92077,1.92097,298100002.0
2005-03-07 08:05:00,1.92096,1.92122,1.9208,1.9211,207900001.0
2005-03-07 08:10:00,1.921,1.92133,1.92098,1.92124,358499999.0
2005-03-07 08:15:00,1.92124,1.92133,1.9209,1.92133,311200001.0
2005-03-07 08:20:00,1.92103,1.92104,1.92081,1.92097,319399999.0
2005-03-07 08:25:00,1.92085,1.92133,1.92085,1.9212,254199999.0
2005-03-07 08:30:00,1.9212,1.92128,1.92108,1.9211,240299999.0
2005-03-07 08:35:00,1.92118,1.92128,1.92101,1.92102,189900001.0
2005-03-07 08:40:00,1.92105,1.92132,1.92093,1.92122,403600002.0
2005-03-07 08:45:00,1.92135,1.92218,1.92124,1.92194,193000001.0
2005-03-07 08:50:00,1.92208,1.92233,1.9218,1.92212,224900003.0
2005-03-07 08:55:00,1.92222,1.92227,1.92174,1.92208,203199999.0
2005-03-07 09:00:00,1.92215,1.92223,1.92043,1.92128,321770002.0
2005-03-07 09:05:00,1.92152,1.92157,1.92122,1.92135,247800001.0
2005-03-07 09:10:00,1.92147,1.92168,1.92075,1.92098,237300003.0
2005-03-07 09:15:00,1.92096,1.9211,1.92073,1.92073,208599999.0
2005-03-07 09:20:00,1.92073,1.92079,1.9196,1.92018,366300003.0
2005-03-07 09:25:00,1.92013,1.92024,1.91914,1.91997,457200002.0
2005-03-07 09:30:00,1.91992,1.91995,1.91902,1.91933,223700000.0
2005-03-07 09:35:00,1.91965,1.92069,1.91959,1.92061,280700001.0
2005-03-07 09:40:00,1.92053,1.9216,1.92053,1.92158,410999999.0
2005-03-07 09:45:00,1.92172,1.92205,1.92107,1.92108,337299998.0
2005-03-07 09:50:00,1.92104,1.92108,1.92041,1.92048,302000000.0
2005-03-07 09:55:00,1.92048,1.92112,1.92026,1.92097,403099998.0
2005-03-07 10:00:00,1.92092,1.92092,1.91931,1.91931,225700000.0
2005-03-07 10:05:00,1.91925,1.91989,1.919,1.91989,363200004.0
2005-03-07 10:10:00,1.92015,1.92036,1.91987,1.91999,342999995.0
2005-03-07 10:15:00,1.9199,1.92012,1.9198,1.91992,255399999.0
2005-03-07 10:20:00,1.91989,1.91999,1.91899,1.91903,300599997.0
2005-03-07 10:25:00,1.9192,1.91965,1.91902,1.91944,215600000.0
2005-03-07 10:30:00,1.91953,1.91979,1.9194,1.91959,265100001.0
2005-03-07 10:35:00,1.91973,1.92,1.91957,1.91957,471299999.0
2005-03-07 10:40:00,1.91968,1.92,1.91911,1.91925,389499997.0
2005-03-07 10:45:00,1.91943,1.9195,1.91845,1.91864,215600002.0
2005-03-07 10:50:00,1.91866,1.91889,1.91836,1.91857,397300001.0
2005-03-07 10:55:00,1.91861,1.9191,1.91845,1.91865,430200005.0
2005-03-07 11:00:00,1.91865,1.91872,1.91684,1.91702,340600002.0
2005-03-07 11:05:00,1.9171,1.91736,1.91676,1.91731,367499997.0
2005-03-07 11:10:00,1.91716,1.9176,1.91669,1.91741,324849999.0
2005-03-07 11:15:00,1.91742,1.91758,1.91686,1.91691,331599995.0
2005-03-07 11:20:00,1.91687,1.91731,1.91669,1.91731,258499998.0
2005-03-07 11:25:00,1.91704,1.91721,1.91603,1.91694,282800000.0
2005-03-07 11:30:00,1.91668,1.91732,1.91668,1.91726,365500001.0
2005-03-07 11:35:00,1.91734,1.91735,1.91691,1.9171,333199997.0
2005-03-07 11:40:00,1.91722,1.91749,1.91706,1.91738,423000001.0
2005-03-07 11:45:00,1.91743,1.91762,1.91735,1.91738,421570000.0
2005-03-07 11:50:00,1.91737,1.91819,1.91592,1.91592,355899999.0
2005-03-07 11:55:00,1.91786,1.91786,1.91644,1.91644,288600000.0
2005-03-07 12:00:00,1.9167,1.91674,1.91549,1.91598,546299996.0
2005-03-07 12:05:00,1.91595,1.91646,1.91577,1.91624,247549999.0
2005-03-07 12:10:00,1.91637,1.91637,1.91557,1.91569,264199999.0
2005-03-07 12:15:00,1.91588,1.91636,1.91576,1.91612,411400000.0
2005-03-07 12:20:00,1.91633,1.91633,1.91522,1.91522,314699999.0
2005-03-07 12:25:00,1.91518,1.9153,1.91287,1.91287,331799997.0
2005-03-07 12:30:00,1.91278,1.9137,1.91274,1.91355,454799997.0
2005-03-07 12:35:00,1.9138,1.91422,1.91344,1.91391,187900000.0
2005-03-07 12:40:00,1.91407,1.91442,1.914,1.91428,296600001.0
2005-03-07 12:45:00,1.9143,1.9148,1.91413,1.91418,421499999.0
2005-03-07 12:50:00,1.91423,1.91443,1.91399,1.91416,256599998.0
2005-03-07 12:55:00,1.9141,1.91455,1.91405,1.91447,307800002.0
2005-03-07 13:00:00,1.91453,1.91453,1.91399,1.91399,378799998.0
2005-03-07 13:05:00,1.91418,1.91424,1.9134,1.9134,380599997.0
2005-03-07 13:10:00,1.9134,1.9139,1.9134,1.91341,285099999.0
2005-03-07 13:15:00,1.9135,1.91415,1.91323,1.91415,361000002.0
2005-03-07 13:20:00,1.91418,1.9146,1.91396,1.91443,371400001.0
2005-03-07 13:25:00,1.91445,1.91446,1.91395,1.91395,281899998.0
2005-03-07 13:30:00,1.91431,1.91431,1.91387,1.91399,314499998.0
2005-03-07 13:35:00,1.91399,1.91454,1.91387,1.91417,422800000.0
2005-03-07 13:40:00,1.91439,1.91471,1.91423,1.91467,358149999.0
2005-03-07 13:45:00,1.91467,1.91526,1.91455,1.91508,296799998.0
2005-03-07 13:50:00,1.91511,1.91546,1.91464,1.91478,299799999.0
2005-03-07 13:55:00,1.91478,1.9148,1.91448,1.9145,308299998.0
2005-03-07 14:00:00,1.91435,1.91536,1.91415,1.91505,256200001.0
2005-03-07 14:05:00,1.9151,1.91664,1.91504,1.91617,285999998.0
2005-03-07 14:10:00,1.91635,1.91635,1.91583,1.91596,238799998.0
2005-03-07 14:15:00,1.9159,1.91601,1.91455,1.91455,301700001.0
2005-03-07 14:20:00,1.9147,1.91477,1.91385,1.91391,284600000.0
2005-03-07 14:25:00,1.914,1.91506,1.91382,1.91439,338099999.0
2005-03-07 14:30:00,1.91447,1.9145,1.91348,1.91366,423999998.0
2005-03-07 14:35:00,1.91375,1.91419,1.91373,1.91388,359300004.0
2005-03-07 14:40:00,1.91403,1.91418,1.91371,1.91409,258100002.0
2005-03-07 14:45:00,1.91425,1.91433,1.91357,1.91357,317499997.0
2005-03-07 14:50:00,1.91372,1.91386,1.91339,1.91364,312400004.0
2005-03-07 14:55:00,1.91375,1.91426,1.9137,1.91397,351800000.0
2005-03-07 15:00:00,1.914,1.91415,1.91365,1.91395,306600000.0
2005-03-07 15:05:00,1.914,1.9142,1.91374,1.91397,393399996.0
2005-03-07 15:10:00,1.91387,1.91405,1.91341,1.91358,284699999.0
2005-03-07 15:15:00,1.91353,1.91361,1.91307,1.91307,434500003.0
2005-03-07 15:20:00,1.9133,1.91367,1.9132,1.9135,306349998.0
2005-03-07 15:25:00,1.91359,1.91381,1.91287,1.91287,387399998.0
2005-03-07 15:30:00,1.91295,1.91348,1.91261,1.91308,277400000.0
2005-03-07 15:35:00,1.9132,1.9132,1.91202,1.91202,222999999.0
2005-03-07 15:40:00,1.9119,1.91237,1.91162,1.9123,433000003.0
2005-03-07 15:45:00,1.91241,1.91278,1.91227,1.91258,425099999.0
2005-03-07 15:50:00,1.91263,1.91275,1.91215,1.91244,347599997.0
2005-03-07 15:55:00,1.9126,1.9126,1.91227,1.9123,269900002.0
2005-03-07 16:00:00,1.91257,1.91261,1.91126,1.91126,426299999.0
2005-03-07 16:05:00,1.91142,1.91167,1.9112,1.9113,296099998.0
2005-03-07 16:10:00,1.91126,1.91243,1.91118,1.91235,288599997.0
2005-03-07 16:15:00,1.91258,1.91311,1.9124,1.9129,282099999.0
2005-03-07 16:20:00,1.91292,1.91345,1.9127,1.9133,345900001.0
2005-03-07 16:25:00,1.91344,1.91353,1.913,1.91353,243499999.0
2005-03-07 16:30:00,1.91328,1.91376,1.91327,1.9136,246899998.0
2005-03-07 16:35:00,1.91361,1.91393,1.91304,1.91364,331299998.0
2005-03-07 16:40:00,1.91348,1.91382,1.91347,1.91364,202500001.0
2005-03-07 16:45:00,1.9134,1.9134,1.91253,1.91259,246500003.0
2005-03-07 16:50:00,1.91269,1.91278,1.91247,1.91273,178000000.0
2005-03-07 16:55:00,1.91288,1.91341,1.91288,1.91313,418800001.0
2005-03-07 17:00:00,1.91303,1.91349,1.91295,1.91338,315400003.0
2005-03-07 17:05:00,1.91333,1.91349,1.91285,1.91293,315300000.0
2005-03-07 17:10:00,1.91301,1.91344,1.91301,1.9134,371499996.0
2005-03-07 17:15:00,1.91345,1.91365,1.91243,1.91243,373399998.0
2005-03-07 17:20:00,1.91253,1.91323,1.91253,1.91288,272700000.0
2005-03-07 17:25:00,1.91279,1.91291,1.91232,1.91232,272500001.0
2005-03-07 17:30:00,1.91239,1.91303,1.91222,1.91266,445299999.0
2005-03-07 17:35:00,1.91259,1.91281,1.91241,1.91247,336150002.0
2005-03-07 17:40:00,1.9126,1.9126,1.91219,1.91237,274399998.0
2005-03-07 17:45:00,1.91245,1.91294,1.91227,1.91282,198199999.0
2005-03-07 17:50:00,1.91281,1.91296,1.91261,1.91274,214800002.0
2005-03-07 17:55:00,1.91267,1.91375,1.91245,1.91344,306000000.0
2005-03-07 18:00:00,1.91355,1.91517,1.91351,1.91489,4310609987.0
2005-03-07 18:05:00,1.91493,1.91493,1.91423,1.91427,5179670001.0
2005-03-07 18:10:00,1.91442,1.91511,1.91414,1.91477,3586899995.0
2005-03-07 18:15:00,1.91502,1.91508,1.9139,1.9139,3100699994.0
2005-03-07 18:20:00,1.91392,1.91439,1.91387,1.9141,3337299989.0
2005-03-07 18:25:00,1.91412,1.91447,1.91402,1.91429,2948220004.0
2005-03-07 18:30:00,1.91437,1.91459,1.91415,1.91415,2719420002.0
2005-03-07 18:35:00,1.91417,1.91518,1.91417,1.91513,1055799999.0
2005-03-07 18:40:00,1.91518,1.91549,1.91475,1.91487,1491100001.0
2005-03-07 18:45:00,1.915,1.91583,1.91489,1.91569,1031799992.0
2005-03-07 18:50:00,1.91603,1.91668,1.91588,1.91607,2075099998.0
2005-03-07 18:55:00,1.91618,1.91679,1.91594,1.9161,2344449996.0
2005-03-07 19:00:00,1.91623,1.91679,1.91609,1.9166,1860050001.0
2005-03-07 19:05:00,1.91675,1.91699,1.91644,1.91657,1943650001.0
2005-03-07 19:10:00,1.91667,1.91728,1.91667,1.91695,1596499997.0
2005-03-07 19:15:00,1.91685,1.91685,1.91626,1.91629,1366500000.0
2005-03-07 19:20:00,1.91633,1.91662,1.91607,1.91607,1435799998.0
2005-03-07 19:25:00,1.91611,1.91616,1.91504,1.91602,1761499999.0
2005-03-07 19:30:00,1.91603,1.91629,1.91595,1.91595,1690999993.0
2005-03-07 19:35:00,1.91609,1.91617,1.91558,1.91558,1257100004.0
2005-03-07 19:40:00,1.91552,1.91566,1.9154,1.91553,1596799998.0
2005-03-07 19:45:00,1.91572,1.91603,1.91566,1.9158,1115700004.0
2005-03-07 19:50:00,1.91575,1.91595,1.91565,1.9157,916099996.0
2005-03-07 19:55:00,1.91565,1.91605,1.91558,1.91558,1243099999.0
2005-03-07 20:00:00,1.91551,1.91571,1.91539,1.91547,984699995.0
2005-03-07 20:05:00,1.91553,1.9159,1.91526,1.91532,896699999.0
2005-03-07 20:10:00,1.91536,1.9155,1.91511,1.91526,955699997.0
2005-03-07 20:15:00,1.91531,1.91569,1.91515,1.91533,870750006.0
2005-03-07 20:20:00,1.91535,1.91572,1.91535,1.91567,914899998.0
2005-03-07 20:25:00,1.91568,1.91576,1.91542,1.9155,1680469997.0
2005-03-07 20:30:00,1.9155,1.91571,1.91542,1.91551,2608199995.0
2005-03-07 20:35:00,1.9156,1.91565,1.91519,1.9153,949800005.0
2005-03-07 20:40:00,1.91528,1.91539,1.91464,1.91484,866500000.0
2005-03-07 20:45:00,1.91473,1.91473,1.91387,1.91397,919899995.0
2005-03-07 20:50:00,1.91389,1.91412,1.91359,1.91387,2013499997.0
2005-03-07 20:55:00,1.91388,1.91402,1.91359,1.9137,2281400000.0
2005-03-07 21:00:00,1.91382,1.91408,1.91379,1.91389,1397249994.0
2005-03-07 21:05:00,1.91389,1.91395,1.91371,1.91387,655850000.0
2005-03-07 21:10:00,1.91392,1.91396,1.91361,1.91378,917199998.0
2005-03-07 21:15:00,1.91382,1.91395,1.91372,1.91387,715199993.0
2005-03-07 21:20:00,1.9139,1.91401,1.91347,1.91352,1037800000.0
2005-03-07 21:25:00,1.91373,1.91416,1.91355,1.91369,578399998.0
2005-03-07 21:30:00,1.91365,1.91383,1.91357,1.91368,884000003.0
2005-03-07 21:35:00,1.91375,1.91394,1.91349,1.91353,574899995.0
2005-03-07 21:40:00,1.91357,1.91357,1.91296,1.91323,622300004.0
2005-03-07 21:45:00,1.91324,1.91364,1.91319,1.9135,604000004.0
2005-03-07 21:50:00,1.91342,1.91352,1.91307,1.91307,454599998.0
2005-03-07 21:55:00,1.91318,1.91374,1.91314,1.91357,740900001.0
2005-03-07 22:00:00,1.91363,1.91388,1.9132,1.91347,856700002.0
2005-03-07 22:05:00,1.91358,1.91361,1.9133,1.91336,300116996.0
2005-03-07 22:10:00,1.91335,1.91335,1.91309,1.91309,434999995.0
2005-03-07 22:15:00,1.91328,1.91352,1.91318,1.91339,595699998.0
2005-03-07 22:20:00,1.91361,1.91376,1.91328,1.91374,519199999.0
2005-03-07 22:25:00,1.91363,1.9138,1.9135,1.91365,570499999.0
2005-03-07 22:30:00,1.91379,1.91388,1.91355,1.91362,572800001.0
2005-03-07 22:35:00,1.91369,1.914,1.91369,1.914,282799998.0
2005-03-07 22:40:00,1.91396,1.91402,1.91373,1.91384,429600000.0
2005-03-07 22:45:00,1.91396,1.91409,1.9137,1.91373,268270000.0
2005-03-07 22:50:00,1.91373,1.91407,1.91368,1.91395,191099999.0
2005-03-07 22:55:00,1.91386,1.91396,1.9136,1.9139,339500005.0
2005-03-07 23:00:00,1.91356,1.91378,1.91336,1.91378,261600001.0
2005-03-07 23:05:00,1.91376,1.91376,1.91328,1.91352,214599999.0
2005-03-07 23:10:00,1.91354,1.91364,1.91341,1.91349,341899998.0
2005-03-07 23:15:00,1.91347,1.91353,1.91329,1.91336,265149997.0
2005-03-07 23:20:00,1.91342,1.915,1.91325,1.9148,328600000.0
2005-03-07 23:25:00,1.9135,1.91361,1.91327,1.91359,291300002.0
2005-03-07 23:30:00,1.91362,1.91384,1.9134,1.91384,333200003.0
2005-03-07 23:35:00,1.91383,1.91421,1.91375,1.91399,420100002.0
2005-03-07 23:40:00,1.91435,1.91443,1.91395,1.91419,234000003.0
2005-03-07 23:45:00,1.9142,1.9156,1.91391,1.9153,254799999.0
2005-03-07 23:50:00,1.91397,1.91421,1.9138,1.91381,178300001.0
2005-03-07 23:55:00,1.91398,1.91429,1.91373,1.91405,206299996.0
2005-03-08 00:00:00,1.91403,1.91456,1.91401,1.91447,322699996.0
2005-03-08 00:05:00,1.91438,1.91472,1.91418,1.91433,360899999.0
2005-03-08 00:10:00,1.91448,1.91533,1.91429,1.91516,394799996.0
2005-03-08 00:15:00,1.91525,1.91547,1.91494,1.91539,309599999.0
2005-03-08 00:20:00,1.91523,1.9155,1.91429,1.91468,293299997.0
2005-03-08 00:25:00,1.91457,1.91467,1.91432,1.91451,212800002.0
2005-03-08 00:30:00,1.91453,1.91494,1.91453,1.91462,303399999.0
2005-03-08 00:35:00,1.91465,1.91506,1.91462,1.91482,283200004.0
2005-03-08 00:40:00,1.91488,1.91521,1.91482,1.91521,213899997.0
2005-03-08 00:45:00,1.91522,1.91559,1.91521,1.91521,302600002.0
2005-03-08 00:50:00,1.91523,1.91548,1.91469,1.91476,227399998.0
2005-03-08 00:55:00,1.91474,1.91498,1.91474,1.9149,291200001.0
2005-03-08 01:00:00,1.91488,1.91505,1.91485,1.91498,254599995.0
2005-03-08 01:05:00,1.91504,1.91528,1.91491,1.91528,335799996.0
2005-03-08 01:10:00,1.91505,1.9152,1.91497,1.91505,227799997.0
2005-03-08 01:15:00,1.91492,1.91549,1.9149,1.91508,219500000.0
2005-03-08 01:20:00,1.91503,1.91537,1.91495,1.91532,299800001.0
2005-03-08 01:25:00,1.91517,1.91528,1.915,1.91512,341999996.0
2005-03-08 01:30:00,1.91517,1.91523,1.91502,1.9151,222899999.0
2005-03-08 01:35:00,1.9149,1.91505,1.91451,1.91478,210500002.0
2005-03-08 01:40:00,1.91472,1.91472,1.91436,1.91454,301800002.0
2005-03-08 01:45:00,1.91455,1.91463,1.91444,1.91463,222899998.0
2005-03-08 01:50:00,1.91421,1.91421,1.91348,1.9139,240800002.0
2005-03-08 01:55:00,1.91377,1.91452,1.91377,1.91444,232900002.0
2005-03-08 02:00:00,1.91461,1.91463,1.91346,1.91431,314300001.0
2005-03-08 02:05:00,1.91443,1.91462,1.91431,1.91449,249300001.0
2005-03-08 02:10:00,1.91457,1.91503,1.91452,1.91492,334999997.0
2005-03-08 02:15:00,1.9151,1.91568,1.915,1.91568,278599999.0
2005-03-08 02:20:00,1.91538,1.91538,1.9142,1.91455,274200000.0
2005-03-08 02:25:00,1.91452,1.91469,1.9143,1.91462,237699999.0
2005-03-08 02:30:00,1.9146,1.91465,1.91429,1.91429,237199999.0
2005-03-08 02:35:00,1.91438,1.91462,1.91391,1.91449,333299996.0
2005-03-08 02:40:00,1.91447,1.9147,1.91442,1.91458,251800002.0
2005-03-08 02:45:00,1.91454,1.91468,1.91368,1.91399,317599999.0
2005-03-08 02:50:00,1.91423,1.91451,1.91365,1.91398,258400002.0
2005-03-08 02:55:00,1.91357,1.91401,1.91347,1.91384,307199997.0
2005-03-08 03:00:00,1.91406,1.91448,1.91398,1.91446,270599999.0
2005-03-08 03:05:00,1.91447,1.91447,1.91378,1.91425,315400002.0
2005-03-08 03:10:00,1.9143,1.91463,1.9143,1.91455,177800001.0
2005-03-08 03:15:00,1.91464,1.91464,1.91442,1.91444,240699998.0
2005-03-08 03:20:00,1.9144,1.91449,1.91408,1.91409,299099995.0
2005-03-08 03:25:00,1.91414,1.91454,1.91406,1.91446,205600001.0
2005-03-08 03:30:00,1.91439,1.91484,1.91411,1.91479,321899996.0
2005-03-08 03:35:00,1.91495,1.91575,1.91451,1.91566,339400002.0
2005-03-08 03:40:00,1.91597,1.91597,1.91506,1.9155,297599998.0
2005-03-08 03:45:00,1.91552,1.91563,1.91501,1.91514,223299999.0
2005-03-08 03:50:00,1.9151,1.91605,1.91487,1.91583,313099999.0
2005-03-08 03:55:00,1.91597,1.91606,1.91565,1.91588,288999998.0
2005-03-08 04:00:00,1.91575,1.91575,1.91498,1.91522,269100002.0
2005-03-08 04:05:00,1.91533,1.91552,1.91527,1.91535,314200001.0
2005-03-08 04:10:00,1.91514,1.9154,1.91482,1.91492,331600001.0
2005-03-08 04:15:00,1.91512,1.91512,1.91362,1.914,369099995.0
2005-03-08 04:20:00,1.91373,1.91427,1.91314,1.91384,306699998.0
2005-03-08 04:25:00,1.91377,1.91447,1.91377,1.91445,313699998.0
2005-03-08 04:30:00,1.91433,1.91491,1.91426,1.9148,345800001.0
2005-03-08 04:35:00,1.91463,1.91504,1.91463,1.91491,290699998.0
2005-03-08 04:40:00,1.91473,1.91535,1.9146,1.91513,255399999.0
2005-03-08 04:45:00,1.91522,1.91547,1.91513,1.91542,202900000.0
2005-03-08 04:50:00,1.91533,1.91539,1.91511,1.9152,149699999.0
2005-03-08 04:55:00,1.91524,1.91559,1.91506,1.91513,364900000.0
2005-03-08 05:00:00,1.9153,1.91551,1.91484,1.91484,231300002.0
2005-03-08 05:05:00,1.91513,1.91513,1.91475,1.91492,223000003.0
2005-03-08 05:10:00,1.91501,1.91527,1.91495,1.9151,215799999.0
2005-03-08 05:15:00,1.91513,1.91528,1.91457,1.91457,218000000.0
2005-03-08 05:20:00,1.91451,1.91504,1.91451,1.91467,326999998.0
2005-03-08 05:25:00,1.91476,1.91476,1.91458,1.91466,181100001.0
2005-03-08 05:30:00,1.91488,1.91495,1.91447,1.91475,448500002.0
2005-03-08 05:35:00,1.91497,1.91501,1.91471,1.91491,189100001.0
2005-03-08 05:40:00,1.9152,1.91536,1.91495,1.91498,262400001.0
2005-03-08 05:45:00,1.91515,1.91515,1.91493,1.915,152599998.0
2005-03-08 05:50:00,1.91505,1.91522,1.91485,1.91497,252400000.0
2005-03-08 05:55:00,1.91497,1.91524,1.91493,1.91511,298999998.0
2005-03-08 06:00:00,1.91543,1.91544,1.91499,1.91506,239599999.0
2005-03-08 06:05:00,1.91502,1.91523,1.91492,1.91505,304199999.0
2005-03-08 06:10:00,1.915,1.91519,1.91492,1.91508,270599999.0
2005-03-08 06:15:00,1.91517,1.91521,1.91488,1.91488,274799999.0
2005-03-08 06:20:00,1.91486,1.91507,1.91466,1.91482,324400000.0
2005-03-08 06:25:00,1.91488,1.91488,1.91458,1.91467,167199999.0
2005-03-08 06:30:00,1.9147,1.91504,1.9146,1.91485,258800002.0
2005-03-08 06:35:00,1.9148,1.91491,1.91474,1.91482,160800000.0
2005-03-08 06:40:00,1.91475,1.91498,1.91447,1.91447,179449999.0
2005-03-08 06:45:00,1.9147,1.91487,1.9144,1.91457,343299998.0
2005-03-08 06:50:00,1.9146,1.91507,1.91455,1.91497,230899999.0
2005-03-08 06:55:00,1.91498,1.91513,1.91469,1.91501,242999997.0
2005-03-08 07:00:00,1.91532,1.91541,1.91495,1.91541,203246993.0
2005-03-08 07:05:00,1.91509,1.91525,1.91501,1.91503,160499999.0
2005-03-08 07:10:00,1.91523,1.91529,1.91497,1.9151,208500000.0
2005-03-08 07:15:00,1.91501,1.91504,1.91467,1.91496,286299998.0
2005-03-08 07:20:00,1.91498,1.91524,1.91486,1.91506,308500001.0
2005-03-08 07:25:00,1.915,1.91525,1.91492,1.91518,291050000.0
2005-03-08 07:30:00,1.91525,1.91525,1.91502,1.9151,239200000.0
2005-03-08 07:35:00,1.91523,1.91523,1.91501,1.91504,148646997.0
2005-03-08 07:40:00,1.915,1.91533,1.91492,1.91526,279899998.0
2005-03-08 07:45:00,1.91515,1.91551,1.91505,1.91551,198200002.0
2005-03-08 07:50:00,1.91513,1.91548,1.91513,1.9154,285600002.0
2005-03-08 07:55:00,1.91555,1.91564,1.91535,1.91557,287699999.0
2005-03-08 08:00:00,1.91557,1.91559,1.91523,1.91534,196600000.0
2005-03-08 08:05:00,1.91537,1.91543,1.91523,1.91542,283500000.0
2005-03-08 08:10:00,1.91538,1.91538,1.91518,1.9152,270299998.0
2005-03-08 08:15:00,1.91525,1.91532,1.91487,1.91508,253200002.0
2005-03-08 08:20:00,1.91521,1.91521,1.91475,1.9149,368899998.0
2005-03-08 08:25:00,1.91486,1.91514,1.91485,1.91485,379100002.0
2005-03-08 08:30:00,1.91482,1.91493,1.91473,1.9148,215499998.0
2005-03-08 08:35:00,1.91487,1.91491,1.91462,1.91462,286399999.0
2005-03-08 08:40:00,1.91459,1.91469,1.9141,1.91425,449800002.0
2005-03-08 08:45:00,1.91435,1.91435,1.91404,1.91404,272599998.0
2005-03-08 08:50:00,1.91413,1.91489,1.91413,1.91468,474200010.0
2005-03-08 08:55:00,1.91469,1.91475,1.91432,1.91432,288599997.0
2005-03-08 09:00:00,1.91446,1.9147,1.91408,1.91408,329000001.0
2005-03-08 09:05:00,1.91412,1.91417,1.91295,1.91311,330899999.0
2005-03-08 09:10:00,1.91346,1.91349,1.91297,1.91319,235469998.0
2005-03-08 09:15:00,1.91298,1.91347,1.91265,1.9134,295599999.0
2005-03-08 09:20:00,1.91357,1.91502,1.91355,1.91491,316199999.0
2005-03-08 09:25:00,1.91485,1.91497,1.91366,1.91369,323800005.0
2005-03-08 09:30:00,1.91357,1.91399,1.91343,1.91374,371599998.0
2005-03-08 09:35:00,1.91359,1.9141,1.91337,1.91393,421500002.0
2005-03-08 09:40:00,1.91412,1.91427,1.9139,1.91424,309300002.0
2005-03-08 09:45:00,1.91436,1.91491,1.91436,1.9145,226900001.0
2005-03-08 09:50:00,1.91475,1.91553,1.91462,1.91553,316900001.0
2005-03-08 09:55:00,1.9156,1.91638,1.91523,1.91638,444199995.0
2005-03-08 10:00:00,1.9165,1.91718,1.91639,1.91695,285300001.0
2005-03-08 10:05:00,1.91694,1.91755,1.91563,1.91744,271799999.0
2005-03-08 10:10:00,1.9177,1.9178,1.91717,1.91723,308099999.0
2005-03-08 10:15:00,1.91732,1.91759,1.91706,1.91731,369800001.0
2005-03-08 10:20:00,1.91741,1.91895,1.91728,1.91893,439499995.0
2005-03-08 10:25:00,1.91899,1.91918,1.91804,1.91804,316799999.0
2005-03-08 10:30:00,1.91805,1.91873,1.91803,1.91829,138000001.0
2005-03-08 10:35:00,1.9182,1.91915,1.91808,1.91894,449300000.0
2005-03-08 10:40:00,1.91927,1.92018,1.91927,1.91969,314400000.0
2005-03-08 10:45:00,1.91994,1.92057,1.91981,1.92021,395600005.0
2005-03-08 10:50:00,1.92042,1.92111,1.9199,1.92017,290399999.0
2005-03-08 10:55:00,1.92051,1.9212,1.9203,1.9212,360099999.0
2005-03-08 11:00:00,1.92127,1.92127,1.91974,1.91997,270199999.0
2005-03-08 11:05:00,1.92024,1.92058,1.92,1.92035,318799998.0
2005-03-08 11:10:00,1.92043,1.92167,1.92043,1.92166,289900000.0
2005-03-08 11:15:00,1.92173,1.92173,1.92104,1.92104,263500001.0
2005-03-08 11:20:00,1.92113,1.92113,1.92038,1.92048,216499997.0
2005-03-08 11:25:00,1.92035,1.92039,1.91928,1.91953,364446994.0
2005-03-08 11:30:00,1.91961,1.92034,1.91953,1.9202,399699998.0
2005-03-08 11:35:00,1.92035,1.92062,1.92019,1.92022,356700000.0
2005-03-08 11:40:00,1.92014,1.92037,1.91976,1.91979,400599999.0
2005-03-08 11:45:00,1.91975,1.92009,1.91938,1.92002,339499997.0
2005-03-08 11:50:00,1.91986,1.92045,1.91986,1.92017,317850002.0
2005-03-08 11:55:00,1.9203,1.92076,1.91968,1.91975,433600002.0
2005-03-08 12:00:00,1.91987,1.9203,1.91932,1.91932,250300000.0
2005-03-08 12:05:00,1.91925,1.91967,1.91894,1.91924,351800003.0
2005-03-08 12:10:00,1.91938,1.91938,1.91901,1.91903,327200001.0
2005-03-08 12:15:00,1.91911,1.91939,1.91906,1.91907,262100001.0
2005-03-08 12:20:00,1.91923,1.91923,1.91865,1.91885,404300001.0
2005-03-08 12:25:00,1.91907,1.91945,1.91886,1.91899,305100002.0
2005-03-08 12:30:00,1.91904,1.9196,1.91904,1.91927,327899998.0
2005-03-08 12:35:00,1.9196,1.92011,1.91941,1.91997,392200005.0
2005-03-08 12:40:00,1.91977,1.91988,1.91852,1.91915,354399999.0
2005-03-08 12:45:00,1.91932,1.92022,1.91931,1.91999,295999999.0
2005-03-08 12:50:00,1.92,1.92116,1.92,1.92113,439599999.0
2005-03-08 12:55:00,1.92116,1.92116,1.92006,1.92015,214700000.0
2005-03-08 13:00:00,1.9203,1.92103,1.92024,1.92095,355299998.0
2005-03-08 13:05:00,1.921,1.92104,1.92055,1.92091,337099996.0
2005-03-08 13:10:00,1.92095,1.92143,1.92059,1.92121,432600002.0
2005-03-08 13:15:00,1.92118,1.92167,1.92054,1.92167,387050001.0
2005-03-08 13:20:00,1.9216,1.9216,1.9208,1.92138,344850000.0
2005-03-08 13:25:00,1.92154,1.92168,1.92131,1.92142,358099999.0
2005-03-08 13:30:00,1.92151,1.92202,1.92133,1.92169,307799998.0
2005-03-08 13:35:00,1.92192,1.92278,1.92178,1.92278,367999998.0
2005-03-08 13:40:00,1.92284,1.92327,1.92263,1.92291,373699995.0
2005-03-08 13:45:00,1.92275,1.9234,1.92258,1.92309,315899999.0
2005-03-08 13:50:00,1.92316,1.92348,1.92303,1.92311,214599998.0
2005-03-08 13:55:00,1.92322,1.92338,1.92264,1.92299,378899998.0
2005-03-08 14:00:00,1.92278,1.92347,1.92277,1.92331,368800002.0
2005-03-08 14:05:00,1.9233,1.92346,1.92309,1.9234,490600004.0
2005-03-08 14:10:00,1.9234,1.92347,1.92307,1.92313,296100000.0
2005-03-08 14:15:00,1.92324,1.92332,1.92265,1.92265,195800000.0
2005-03-08 14:20:00,1.9226,1.92308,1.9226,1.92291,153400000.0
2005-03-08 14:25:00,1.92275,1.92279,1.92192,1.92192,295700002.0
2005-03-08 14:30:00,1.92197,1.92247,1.92178,1.92234,225100000.0
2005-03-08 14:35:00,1.92233,1.92233,1.92193,1.92195,265199999.0
2005-03-08 14:40:00,1.92198,1.9223,1.92183,1.92215,380500000.0
2005-03-08 14:45:00,1.92222,1.92252,1.92222,1.92225,339550003.0
2005-03-08 14:50:00,1.92225,1.92229,1.92182,1.92205,304299998.0
2005-03-08 14:55:00,1.92202,1.92286,1.92202,1.92285,391299999.0
2005-03-08 15:00:00,1.92288,1.92317,1.9224,1.92304,321299997.0
2005-03-08 15:05:00,1.923,1.92331,1.92297,1.92318,407900000.0
2005-03-08 15:10:00,1.92319,1.92335,1.9225,1.92261,294650003.0
2005-03-08 15:15:00,1.92249,1.92288,1.92235,1.92285,336900000.0
2005-03-08 15:20:00,1.9227,1.92281,1.92233,1.92258,259200001.0
2005-03-08 15:25:00,1.92259,1.92281,1.92201,1.92206,336900000.0
2005-03-08 15:30:00,1.9221,1.92252,1.9221,1.92215,364099998.0
2005-03-08 15:35:00,1.92238,1.92269,1.92203,1.9224,323300000.0
2005-03-08 15:40:00,1.92247,1.92257,1.92197,1.92211,291300000.0
2005-03-08 15:45:00,1.92217,1.92337,1.92217,1.92297,442900005.0
2005-03-08 15:50:00,1.92297,1.92333,1.92281,1.92286,391900001.0
2005-03-08 15:55:00,1.9231,1.92326,1.92282,1.92317,310800002.0
2005-03-08 16:00:00,1.92336,1.92359,1.9232,1.9232,400099997.0
2005-03-08 16:05:00,1.92321,1.92415,1.92309,1.92412,442899994.0
2005-03-08 16:10:00,1.92428,1.92555,1.92407,1.92534,360800005.0
2005-03-08 16:15:00,1.92541,1.92608,1.92523,1.92592,365499999.0
2005-03-08 16:20:00,1.92595,1.92743,1.92571,1.92741,202999998.0
2005-03-08 16:25:00,1.92762,1.92776,1.92742,1.92772,358599995.0
2005-03-08 16:30:00,1.92787,1.92828,1.92697,1.92698,330099998.0
2005-03-08 16:35:00,1.92699,1.92708,1.92639,1.92707,300499999.0
2005-03-08 16:40:00,1.92698,1.92698,1.9263,1.92637,332500000.0
2005-03-08 16:45:00,1.92665,1.92769,1.9264,1.92743,452700000.0
2005-03-08 16:50:00,1.92756,1.92873,1.92722,1.92873,239700001.0
2005-03-08 16:55:00,1.9289,1.9302,1.92861,1.93,323899999.0
2005-03-08 17:00:00,1.92972,1.92977,1.92899,1.92927,417100001.0
2005-03-08 17:05:00,1.92941,1.92973,1.92839,1.92839,308699997.0
2005-03-08 17:10:00,1.92857,1.9308,1.92814,1.92814,339800001.0
2005-03-08 17:15:00,1.92825,1.92901,1.9282,1.92883,331199999.0
2005-03-08 17:20:00,1.92876,1.92906,1.92862,1.9289,373500001.0
2005-03-08 17:25:00,1.92878,1.92897,1.9285,1.92888,371200002.0
2005-03-08 17:30:00,1.92902,1.92965,1.92901,1.92943,231200003.0
2005-03-08 17:35:00,1.92946,1.92946,1.92888,1.92908,353999995.0
2005-03-08 17:40:00,1.92949,1.93001,1.92884,1.92943,304969998.0
2005-03-08 17:45:00,1.92978,1.92989,1.92941,1.92966,353599997.0
2005-03-08 17:50:00,1.92977,1.93106,1.92963,1.93068,359899997.0
2005-03-08 17:55:00,1.93107,1.93107,1.93054,1.93068,377200000.0
2005-03-08 18:00:00,1.9308,1.93105,1.93038,1.93075,4211169987.0
2005-03-08 18:05:00,1.93082,1.93088,1.93029,1.93065,4888499987.0
2005-03-08 18:10:00,1.93074,1.93087,1.93046,1.9307,3434820012.0
2005-03-08 18:15:00,1.93078,1.93138,1.93078,1.93126,2990299988.0
2005-03-08 18:20:00,1.9314,1.93231,1.93126,1.93162,3342649989.0
2005-03-08 18:25:00,1.9316,1.9316,1.93043,1.93115,3060150000.0
2005-03-08 18:30:00,1.93123,1.93134,1.93028,1.93035,3007200002.0
2005-03-08 18:35:00,1.93043,1.93062,1.93007,1.93007,1006999994.0
2005-03-08 18:40:00,1.93021,1.93037,1.92955,1.92955,1296899994.0
2005-03-08 18:45:00,1.92965,1.92965,1.92842,1.92854,1170499995.0
2005-03-08 18:50:00,1.92867,1.92867,1.92787,1.92838,1644699999.0
2005-03-08 18:55:00,1.9286,1.92895,1.9283,1.92882,2405900003.0
2005-03-08 19:00:00,1.92903,1.92927,1.92795,1.92815,1422999991.0
2005-03-08 19:05:00,1.92833,1.92873,1.92795,1.92873,1715299996.0
2005-03-08 19:10:00,1.92873,1.92956,1.92861,1.92954,1597400005.0
2005-03-08 19:15:00,1.92952,1.92952,1.92809,1.9285,1341100003.0
2005-03-08 19:20:00,1.92852,1.9291,1.92778,1.92778,1524499996.0
2005-03-08 19:25:00,1.92797,1.9283,1.92752,1.92818,1500400002.0
2005-03-08 19:30:00,1.92813,1.92838,1.92799,1.92814,1689149997.0
2005-03-08 19:35:00,1.92813,1.92837,1.92794,1.92797,1326399995.0
2005-03-08 19:40:00,1.92791,1.92809,1.92752,1.92762,1414699999.0
2005-03-08 19:45:00,1.92761,1.92794,1.92757,1.92783,1263470000.0
2005-03-08 19:50:00,1.92785,1.92835,1.92778,1.92821,973099998.0
2005-03-08 19:55:00,1.92817,1.92838,1.92738,1.92738,1279799999.0
2005-03-08 20:00:00,1.92758,1.92811,1.92736,1.92797,803299999.0
2005-03-08 20:05:00,1.92804,1.92879,1.92787,1.92859,880800002.0
2005-03-08 20:10:00,1.92872,1.92914,1.928,1.9288,984499998.0
2005-03-08 20:15:00,1.92878,1.92895,1.92862,1.92895,865399998.0
2005-03-08 20:20:00,1.92872,1.92898,1.92864,1.92895,852599998.0
2005-03-08 20:25:00,1.92891,1.92909,1.9285,1.92851,1864799997.0
2005-03-08 20:30:00,1.92855,1.92855,1.92788,1.92821,2360746990.0
2005-03-08 20:35:00,1.92823,1.92838,1.92809,1.92819,933499999.0
2005-03-08 20:40:00,1.9282,1.92832,1.92784,1.92813,901299997.0
2005-03-08 20:45:00,1.92812,1.92812,1.92754,1.92754,973500001.0
2005-03-08 20:50:00,1.92746,1.92765,1.92696,1.9274,1846199995.0
2005-03-08 20:55:00,1.92746,1.92809,1.92746,1.9277,1911500002.0
2005-03-08 21:00:00,1.92772,1.92849,1.92751,1.92832,1328699995.0
2005-03-08 21:05:00,1.92828,1.92838,1.92782,1.9281,733350000.0
2005-03-08 21:10:00,1.92825,1.92874,1.92775,1.9285,878299998.0
2005-03-08 21:15:00,1.9287,1.92982,1.92848,1.92972,657500000.0
2005-03-08 21:20:00,1.92975,1.9298,1.92945,1.9295,864599999.0
2005-03-08 21:25:00,1.92938,1.92938,1.92801,1.9283,492000002.0
2005-03-08 21:30:00,1.92818,1.92822,1.92788,1.92807,908920000.0
2005-03-08 21:35:00,1.92817,1.9282,1.92789,1.928,533699998.0
2005-03-08 21:40:00,1.928,1.92821,1.92782,1.92796,593369999.0
2005-03-08 21:45:00,1.92794,1.92834,1.92755,1.92785,453900001.0
2005-03-08 21:50:00,1.92773,1.92899,1.92747,1.9281,412400002.0
2005-03-08 21:55:00,1.92808,1.92847,1.92802,1.9281,884600003.0
2005-03-08 22:00:00,1.92837,1.92839,1.92815,1.92821,887500004.0
2005-03-08 22:05:00,1.92811,1.92827,1.92775,1.92795,354299999.0
2005-03-08 22:10:00,1.92823,1.92838,1.92799,1.92824,420600003.0
2005-03-08 22:15:00,1.92815,1.92815,1.92787,1.9279,853399999.0
2005-03-08 22:20:00,1.92793,1.92838,1.92788,1.92798,573200000.0
2005-03-08 22:25:00,1.9281,1.9286,1.92788,1.92794,720899997.0
2005-03-08 22:30:00,1.928,1.92828,1.92789,1.9282,622100004.0
2005-03-08 22:35:00,1.92827,1.92863,1.92827,1.92834,290000001.0
2005-03-08 22:40:00,1.92848,1.92865,1.92811,1.9282,630699996.0
2005-03-08 22:45:00,1.92846,1.9286,1.92813,1.92821,341099998.0
2005-03-08 22:50:00,1.92829,1.92845,1.92779,1.92842,435899996.0
2005-03-08 22:55:00,1.92814,1.92832,1.92798,1.928,265500001.0
2005-03-08 23:00:00,1.928,1.92857,1.92783,1.92853,333499995.0
2005-03-08 23:05:00,1.92835,1.92859,1.92809,1.92828,376500000.0
2005-03-08 23:10:00,1.9284,1.92853,1.92804,1.92817,341100000.0
2005-03-08 23:15:00,1.92845,1.9286,1.92764,1.9281,341900001.0
2005-03-08 23:20:00,1.92817,1.92836,1.92805,1.92821,242900000.0
2005-03-08 23:25:00,1.9282,1.92854,1.92759,1.92787,346000001.0
2005-03-08 23:30:00,1.92799,1.92799,1.92775,1.9278,271800003.0
2005-03-08 23:35:00,1.92786,1.92805,1.92717,1.92739,372399998.0
2005-03-08 23:40:00,1.92751,1.92768,1.92724,1.92759,264700000.0
2005-03-08 23:45:00,1.92764,1.92824,1.92745,1.92797,303199998.0
2005-03-08 23:50:00,1.92805,1.92857,1.92805,1.92848,202000002.0
2005-03-08 23:55:00,1.92847,1.92872,1.92832,1.9286,200199999.0
2005-03-09 00:00:00,1.92873,1.92932,1.92873,1.92932,318100000.0
2005-03-09 00:05:00,1.92917,1.92937,1.92884,1.92925,209900000.0
2005-03-09 00:10:00,1.92932,1.92942,1.92909,1.9292,227600001.0
2005-03-09 00:15:00,1.9293,1.92955,1.92886,1.9292,395900002.0
2005-03-09 00:20:00,1.92933,1.92999,1.92933,1.92957,241900000.0
2005-03-09 00:25:00,1.92965,1.92973,1.92929,1.92948,249800000.0
2005-03-09 00:30:00,1.92941,1.92941,1.92888,1.92888,106000000.0
2005-03-09 00:35:00,1.92887,1.92922,1.92887,1.92918,305700000.0
2005-03-09 00:40:00,1.92922,1.92922,1.92879,1.92902,370699996.0
2005-03-09 00:45:00,1.92907,1.92937,1.92895,1.9292,275300002.0
2005-03-09 00:50:00,1.92941,1.92973,1.92921,1.92967,235000001.0
2005-03-09 00:55:00,1.92962,1.93,1.92923,1.9294,328300002.0
2005-03-09 01:00:00,1.92945,1.92948,1.92835,1.92877,244000002.0
2005-03-09 01:05:00,1.92835,1.92853,1.9275,1.92843,213100001.0
2005-03-09 01:10:00,1.92837,1.92846,1.92817,1.92839,215900000.0
2005-03-09 01:15:00,1.9283,1.92841,1.9278,1.9278,380500000.0
2005-03-09 01:20:00,1.92793,1.92823,1.92785,1.92812,241200000.0
2005-03-09 01:25:00,1.92812,1.9282,1.92794,1.92803,312700002.0
2005-03-09 01:30:00,1.9283,1.92832,1.92774,1.92797,252199999.0
2005-03-09 01:35:00,1.92788,1.92805,1.92755,1.92763,301499996.0
2005-03-09 01:40:00,1.92766,1.92772,1.92691,1.92711,320799997.0
2005-03-09 01:45:00,1.92712,1.9279,1.92712,1.92758,302300002.0
2005-03-09 01:50:00,1.92768,1.9277,1.92744,1.92748,228199999.0
2005-03-09 01:55:00,1.92742,1.92805,1.92701,1.928,276800000.0
2005-03-09 02:00:00,1.92807,1.92853,1.92711,1.92711,256800001.0
2005-03-09 02:05:00,1.92772,1.92899,1.9273,1.92868,216400001.0
2005-03-09 02:10:00,1.92912,1.92915,1.92747,1.92793,244700002.0
2005-03-09 02:15:00,1.92803,1.92855,1.92705,1.92782,225000000.0
2005-03-09 02:20:00,1.928,1.92822,1.92754,1.92809,381249995.0
2005-03-09 02:25:00,1.92803,1.92831,1.9279,1.92815,271500002.0
2005-03-09 02:30:00,1.92794,1.92794,1.92706,1.92741,255299999.0
2005-03-09 02:35:00,1.92738,1.9274,1.92722,1.92735,249300001.0
2005-03-09 02:40:00,1.92728,1.92744,1.92721,1.92737,283999999.0
2005-03-09 02:45:00,1.92733,1.92738,1.92707,1.92731,272400004.0
2005-03-09 02:50:00,1.92734,1.9279,1.9273,1.92786,247799997.0
2005-03-09 02:55:00,1.92781,1.928,1.92752,1.92763,369549997.0
2005-03-09 03:00:00,1.92767,1.92777,1.92737,1.92763,267799998.0
2005-03-09 03:05:00,1.92757,1.92765,1.92736,1.92757,300099999.0
2005-03-09 03:10:00,1.92751,1.92751,1.92717,1.92728,248400003.0
2005-03-09 03:15:00,1.92729,1.9273,1.92712,1.9272,234100001.0
2005-03-09 03:20:00,1.92717,1.92719,1.92689,1.92711,301700003.0
2005-03-09 03:25:00,1.9271,1.92715,1.927,1.927,198199999.0
2005-03-09 03:30:00,1.92708,1.92708,1.92691,1.92691,157399998.0
2005-03-09 03:35:00,1.92702,1.9274,1.92685,1.92732,381400000.0
2005-03-09 03:40:00,1.92735,1.92749,1.92726,1.92738,133700000.0
2005-03-09 03:45:00,1.92727,1.92732,1.92713,1.92726,247399997.0
2005-03-09 03:50:00,1.92727,1.92752,1.92706,1.92744,228099999.0
2005-03-09 03:55:00,1.92735,1.92747,1.92719,1.92733,323699998.0
2005-03-09 04:00:00,1.92725,1.92757,1.92715,1.92726,225800002.0
2005-03-09 04:05:00,1.92727,1.92753,1.9271,1.9274,373900007.0
2005-03-09 04:10:00,1.92734,1.92742,1.92712,1.92712,321300000.0
2005-03-09 04:15:00,1.92723,1.92753,1.92713,1.92738,289199999.0
2005-03-09 04:20:00,1.92735,1.92769,1.92703,1.92709,261100002.0
2005-03-09 04:25:00,1.92722,1.92725,1.92703,1.92707,278799999.0
2005-03-09 04:30:00,1.92706,1.92722,1.927,1.92714,161899999.0
2005-03-09 04:35:00,1.92714,1.92797,1.92709,1.9277,243000000.0
2005-03-09 04:40:00,1.92789,1.92789,1.92737,1.92737,278299999.0
2005-03-09 04:45:00,1.92736,1.92765,1.92729,1.92747,265000002.0
2005-03-09 04:50:00,1.9275,1.92756,1.92725,1.92726,248599999.0
2005-03-09 04:55:00,1.9272,1.9274,1.92697,1.92697,244900001.0
2005-03-09 05:00:00,1.92698,1.92728,1.92696,1.92722,152300000.0
2005-03-09 05:05:00,1.92715,1.92738,1.92705,1.92731,258000002.0
2005-03-09 05:10:00,1.92735,1.92764,1.92704,1.92743,112799999.0
2005-03-09 05:15:00,1.92752,1.92752,1.92704,1.92704,229999999.0
2005-03-09 05:20:00,1.92706,1.92713,1.92688,1.92693,205000001.0
2005-03-09 05:25:00,1.92694,1.92713,1.92688,1.92702,190200000.0
2005-03-09 05:30:00,1.927,1.92708,1.92669,1.92703,207999999.0
2005-03-09 05:35:00,1.92698,1.92728,1.92694,1.92709,304199999.0
2005-03-09 05:40:00,1.92713,1.92717,1.92693,1.92702,311299999.0
2005-03-09 05:45:00,1.92712,1.92733,1.9271,1.9272,304199996.0
2005-03-09 05:50:00,1.92726,1.92745,1.9271,1.92718,279499999.0
2005-03-09 05:55:00,1.92739,1.92755,1.92721,1.92742,400400001.0
2005-03-09 06:00:00,1.92748,1.92762,1.92736,1.92762,322599999.0
2005-03-09 06:05:00,1.92762,1.92789,1.9276,1.92787,336899998.0
2005-03-09 06:10:00,1.92783,1.92785,1.92764,1.92776,228499999.0
2005-03-09 06:15:00,1.92774,1.92778,1.92757,1.92772,338100000.0
2005-03-09 06:20:00,1.92775,1.9282,1.92767,1.9282,391199996.0
2005-03-09 06:25:00,1.92832,1.92832,1.928,1.92808,311850001.0
2005-03-09 06:30:00,1.92807,1.92836,1.92794,1.92836,230200000.0
2005-03-09 06:35:00,1.9281,1.92817,1.92786,1.92789,281599999.0
2005-03-09 06:40:00,1.92785,1.92792,1.92779,1.92782,158499999.0
2005-03-09 06:45:00,1.9278,1.92819,1.9277,1.92806,342699998.0
2005-03-09 06:50:00,1.92805,1.92849,1.92795,1.92825,173700000.0
2005-03-09 06:55:00,1.92845,1.92866,1.92817,1.92828,252649998.0
2005-03-09 07:00:00,1.92845,1.92865,1.92822,1.92828,359000000.0
2005-03-09 07:05:00,1.92823,1.92834,1.92796,1.92802,154150000.0
2005-03-09 07:10:00,1.92804,1.92811,1.92787,1.92799,297200002.0
2005-03-09 07:15:00,1.92803,1.92836,1.92785,1.92809,315500000.0
2005-03-09 07:20:00,1.928,1.92832,1.928,1.9282,420499998.0
2005-03-09 07:25:00,1.92818,1.92831,1.92794,1.92811,228599998.0
2005-03-09 07:30:00,1.92808,1.92809,1.92775,1.92798,244500000.0
2005-03-09 07:35:00,1.92801,1.92801,1.92774,1.9278,269500001.0
2005-03-09 07:40:00,1.92788,1.92806,1.92775,1.92804,259600001.0
2005-03-09 07:45:00,1.92784,1.92822,1.9278,1.92792,219100000.0
2005-03-09 07:50:00,1.92785,1.92785,1.92748,1.92762,437699996.0
2005-03-09 07:55:00,1.92771,1.92773,1.92747,1.92762,274200000.0
2005-03-09 08:00:00,1.92745,1.92771,1.92737,1.92758,239499999.0
2005-03-09 08:05:00,1.92757,1.92774,1.92738,1.92752,351299996.0
2005-03-09 08:10:00,1.92741,1.9276,1.92734,1.92753,401199994.0
2005-03-09 08:15:00,1.92757,1.92794,1.92746,1.92783,285499997.0
2005-03-09 08:20:00,1.92793,1.92793,1.92744,1.9275,263069998.0
2005-03-09 08:25:00,1.92744,1.92761,1.92727,1.92745,418299996.0
2005-03-09 08:30:00,1.92747,1.92753,1.92734,1.92746,255599999.0
2005-03-09 08:35:00,1.92753,1.92766,1.92749,1.9275,248300000.0
2005-03-09 08:40:00,1.9276,1.92791,1.92739,1.9277,385200000.0
2005-03-09 08:45:00,1.92783,1.92801,1.92778,1.92794,360599998.0
2005-03-09 08:50:00,1.92808,1.92829,1.9279,1.92813,309800000.0
2005-03-09 08:55:00,1.92814,1.92833,1.92801,1.92833,315200002.0
2005-03-09 09:00:00,1.92847,1.92905,1.9284,1.92885,403246992.0
2005-03-09 09:05:00,1.92894,1.92905,1.92873,1.92875,334699999.0
2005-03-09 09:10:00,1.92878,1.92888,1.92852,1.92867,335499998.0
2005-03-09 09:15:00,1.92854,1.92857,1.92827,1.92853,298300002.0
2005-03-09 09:20:00,1.92848,1.92873,1.9284,1.92847,329399993.0
2005-03-09 09:25:00,1.92835,1.92846,1.92737,1.92762,295300002.0
2005-03-09 09:30:00,1.92767,1.9279,1.92753,1.92775,499699998.0
2005-03-09 09:35:00,1.92766,1.9277,1.92692,1.92715,317449999.0
2005-03-09 09:40:00,1.92714,1.92804,1.92712,1.92803,250300000.0
2005-03-09 09:45:00,1.92822,1.92864,1.92782,1.92864,398700004.0
2005-03-09 09:50:00,1.9287,1.92874,1.92772,1.92774,241150001.0
2005-03-09 09:55:00,1.92765,1.92937,1.92742,1.92931,340000004.0
2005-03-09 10:00:00,1.9293,1.92947,1.92845,1.92846,345499997.0
2005-03-09 10:05:00,1.92838,1.9286,1.92812,1.92824,296099998.0
2005-03-09 10:10:00,1.92838,1.92838,1.92705,1.92756,400399999.0
2005-03-09 10:15:00,1.9277,1.92966,1.9276,1.92948,490299996.0
2005-03-09 10:20:00,1.9296,1.93037,1.92934,1.9301,389900000.0
2005-03-09 10:25:00,1.9301,1.93113,1.9301,1.93113,261299997.0
2005-03-09 10:30:00,1.93131,1.93167,1.93115,1.93132,310899999.0
2005-03-09 10:35:00,1.93123,1.93168,1.9309,1.9309,283400000.0
2005-03-09 10:40:00,1.93092,1.93097,1.92957,1.92976,346900003.0
2005-03-09 10:45:00,1.92981,1.92992,1.92948,1.92948,307899998.0
2005-03-09 10:50:00,1.92963,1.92995,1.92946,1.92948,335469996.0
2005-03-09 10:55:00,1.9296,1.93003,1.9294,1.92995,339999998.0
2005-03-09 11:00:00,1.92996,1.93035,1.92968,1.93026,251200002.0
2005-03-09 11:05:00,1.93045,1.93065,1.9299,1.93002,308499999.0
2005-03-09 11:10:00,1.93007,1.93036,1.92976,1.92986,321899998.0
2005-03-09 11:15:00,1.9299,1.9302,1.92957,1.92985,271700000.0
2005-03-09 11:20:00,1.92983,1.93023,1.92974,1.93011,294100001.0
2005-03-09 11:25:00,1.93009,1.93019,1.92921,1.92927,455146994.0
2005-03-09 11:30:00,1.92908,1.92993,1.92754,1.92853,369300002.0
2005-03-09 11:35:00,1.92843,1.92859,1.92749,1.92767,338900000.0
2005-03-09 11:40:00,1.92772,1.92776,1.92579,1.92593,259300002.0
2005-03-09 11:45:00,1.92598,1.92609,1.92506,1.92507,499700003.0
2005-03-09 11:50:00,1.9252,1.92597,1.92484,1.92592,346399999.0
2005-03-09 11:55:00,1.92615,1.92674,1.92605,1.9262,482700003.0
2005-03-09 12:00:00,1.92627,1.92648,1.9258,1.9262,451200002.0
2005-03-09 12:05:00,1.92612,1.92625,1.92494,1.92523,383900001.0
2005-03-09 12:10:00,1.9255,1.9262,1.9253,1.92608,284500000.0
2005-03-09 12:15:00,1.92617,1.92617,1.92471,1.92503,306899999.0
2005-03-09 12:20:00,1.92549,1.92675,1.92531,1.92619,335999999.0
2005-03-09 12:25:00,1.92652,1.92683,1.92633,1.92645,238799998.0
2005-03-09 12:30:00,1.92643,1.92667,1.92605,1.92648,339299999.0
2005-03-09 12:35:00,1.92655,1.92662,1.92602,1.92617,310200001.0
2005-03-09 12:40:00,1.92615,1.92626,1.92559,1.92598,389949996.0
2005-03-09 12:45:00,1.92605,1.92628,1.92579,1.92618,305400002.0
2005-03-09 12:50:00,1.92619,1.92628,1.92582,1.9262,362699999.0
2005-03-09 12:55:00,1.92618,1.92642,1.926,1.9262,476100003.0
2005-03-09 13:00:00,1.92635,1.92666,1.92581,1.92591,306000000.0
2005-03-09 13:05:00,1.92582,1.92591,1.92507,1.92507,305399999.0
2005-03-09 13:10:00,1.92507,1.92569,1.92507,1.92556,232099999.0
2005-03-09 13:15:00,1.92561,1.927,1.92561,1.927,295799996.0
2005-03-09 13:20:00,1.92707,1.92716,1.92639,1.92659,289399996.0
2005-03-09 13:25:00,1.92667,1.92729,1.92661,1.9269,352800000.0
2005-03-09 13:30:00,1.92683,1.92733,1.92669,1.92697,338800000.0
2005-03-09 13:35:00,1.92715,1.92761,1.9269,1.92705,412800004.0
2005-03-09 13:40:00,1.92748,1.92797,1.9273,1.92769,355099997.0
2005-03-09 13:45:00,1.92772,1.92784,1.92749,1.92758,431299999.0
2005-03-09 13:50:00,1.92765,1.92783,1.92709,1.92709,346199996.0
2005-03-09 13:55:00,1.92717,1.92773,1.92702,1.92702,348399996.0
2005-03-09 14:00:00,1.92703,1.92763,1.92673,1.92755,382499998.0
2005-03-09 14:05:00,1.92749,1.92749,1.92569,1.9259,258400002.0
2005-03-09 14:10:00,1.926,1.926,1.92534,1.92551,282650000.0
2005-03-09 14:15:00,1.92557,1.92563,1.92502,1.92528,353799999.0
2005-03-09 14:20:00,1.92523,1.9258,1.92523,1.92568,247900000.0
2005-03-09 14:25:00,1.92573,1.92595,1.92505,1.92505,366100000.0
2005-03-09 14:30:00,1.92525,1.92582,1.92463,1.92544,276299998.0
2005-03-09 14:35:00,1.92555,1.92566,1.92508,1.92519,324399997.0
2005-03-09 14:40:00,1.92512,1.92513,1.9247,1.92505,244800000.0
2005-03-09 14:45:00,1.92512,1.92518,1.92417,1.92475,356399998.0
2005-03-09 14:50:00,1.92465,1.92498,1.92443,1.92466,362570005.0
2005-03-09 14:55:00,1.92474,1.92479,1.92392,1.92392,372550000.0
2005-03-09 15:00:00,1.92398,1.92439,1.92371,1.92386,343899999.0
2005-03-09 15:05:00,1.92402,1.92411,1.92359,1.92382,356099997.0
2005-03-09 15:10:00,1.92385,1.92393,1.92284,1.92297,344199998.0
2005-03-09 15:15:00,1.92298,1.92303,1.92229,1.92255,413500000.0
2005-03-09 15:20:00,1.92285,1.92339,1.92252,1.92318,311100001.0
2005-03-09 15:25:00,1.92315,1.92384,1.92299,1.92371,366599997.0
2005-03-09 15:30:00,1.9238,1.92396,1.92309,1.92321,303200000.0
2005-03-09 15:35:00,1.92353,1.92374,1.92338,1.92351,349200001.0
2005-03-09 15:40:00,1.92356,1.92358,1.92273,1.92285,392199998.0
2005-03-09 15:45:00,1.92276,1.92287,1.92244,1.92267,355599998.0
2005-03-09 15:50:00,1.92278,1.92328,1.92273,1.92287,442899997.0
2005-03-09 15:55:00,1.92303,1.92317,1.92245,1.92245,312199999.0
2005-03-09 16:00:00,1.92237,1.92239,1.92152,1.92157,400100001.0
2005-03-09 16:05:00,1.92148,1.92173,1.92072,1.92088,313800001.0
2005-03-09 16:10:00,1.92072,1.92125,1.92058,1.92092,354800000.0
2005-03-09 16:15:00,1.92099,1.92175,1.92072,1.92168,414769999.0
2005-03-09 16:20:00,1.92167,1.92183,1.92139,1.92158,271800000.0
2005-03-09 16:25:00,1.92154,1.92188,1.9208,1.9208,234599999.0
2005-03-09 16:30:00,1.9206,1.92107,1.92006,1.92028,335600001.0
2005-03-09 16:35:00,1.92046,1.92058,1.91975,1.92048,443300005.0
2005-03-09 16:40:00,1.9208,1.92175,1.92057,1.9213,323999998.0
2005-03-09 16:45:00,1.92143,1.92268,1.92143,1.92214,357600003.0
2005-03-09 16:50:00,1.92206,1.92241,1.92179,1.92196,367500001.0
2005-03-09 16:55:00,1.92189,1.92255,1.92176,1.92221,362399996.0
2005-03-09 17:00:00,1.92212,1.923,1.92178,1.923,329849996.0
2005-03-09 17:05:00,1.92316,1.92383,1.92279,1.92308,284900001.0
2005-03-09 17:10:00,1.92341,1.92355,1.92289,1.92297,330999999.0
2005-03-09 17:15:00,1.92304,1.92331,1.92271,1.92275,353300001.0
2005-03-09 17:20:00,1.92267,1.92311,1.92227,1.92227,316599997.0
2005-03-09 17:25:00,1.9223,1.92297,1.92167,1.92167,185200001.0
2005-03-09 17:30:00,1.92132,1.92274,1.92131,1.92274,370499999.0
2005-03-09 17:35:00,1.92285,1.9231,1.92257,1.92257,228900000.0
2005-03-09 17:40:00,1.9224,1.92292,1.92156,1.9223,316599999.0
2005-03-09 17:45:00,1.92212,1.92253,1.92181,1.92205,283400004.0
2005-03-09 17:50:00,1.92212,1.92226,1.92179,1.92184,293699998.0
2005-03-09 17:55:00,1.92191,1.92191,1.92087,1.92087,268000004.0
2005-03-09 18:00:00,1.92088,1.92187,1.92087,1.9216,4219439997.0
2005-03-09 18:05:00,1.92168,1.92168,1.92073,1.92088,4749549997.0
2005-03-09 18:10:00,1.92084,1.92182,1.92076,1.92144,3293150001.0
2005-03-09 18:15:00,1.92144,1.92159,1.92111,1.92138,3371339998.0
2005-03-09 18:20:00,1.92157,1.92229,1.92114,1.92175,3265699980.0
2005-03-09 18:25:00,1.92179,1.9225,1.92166,1.92227,3422849999.0
2005-03-09 18:30:00,1.92241,1.92277,1.9222,1.9222,2864100003.0
2005-03-09 18:35:00,1.92217,1.92264,1.92217,1.92245,1048846992.0
2005-03-09 18:40:00,1.92246,1.92357,1.92246,1.92348,1481500002.0
2005-03-09 18:45:00,1.92348,1.9238,1.92336,1.92352,1088899996.0
2005-03-09 18:50:00,1.9238,1.92407,1.92358,1.92358,1951850003.0
2005-03-09 18:55:00,1.92357,1.92417,1.92334,1.92386,2597400003.0
2005-03-09 19:00:00,1.92385,1.92439,1.92385,1.92416,1627800000.0
2005-03-09 19:05:00,1.92413,1.92428,1.92383,1.92407,1855299994.0
2005-03-09 19:10:00,1.92398,1.92399,1.9232,1.92347,1626849994.0
2005-03-09 19:15:00,1.9238,1.92597,1.9238,1.92518,1136699991.0
2005-03-09 19:20:00,1.92532,1.92576,1.92493,1.92514,1670099986.0
2005-03-09 19:25:00,1.92522,1.92553,1.92505,1.92533,1472599999.0
2005-03-09 19:30:00,1.92538,1.9262,1.92538,1.92609,1764900010.0
2005-03-09 19:35:00,1.92628,1.92721,1.92593,1.92677,1156299996.0
2005-03-09 19:40:00,1.92703,1.92773,1.92667,1.92742,1313399997.0
2005-03-09 19:45:00,1.92756,1.92855,1.92688,1.92702,1115400002.0
2005-03-09 19:50:00,1.92718,1.92718,1.92591,1.92649,1005000004.0
2005-03-09 19:55:00,1.92655,1.92683,1.92612,1.92664,1601699992.0
2005-03-09 20:00:00,1.92658,1.92673,1.92553,1.92658,925899995.0
2005-03-09 20:05:00,1.92657,1.92744,1.92654,1.92715,975999995.0
2005-03-09 20:10:00,1.92711,1.92814,1.92701,1.92741,1019770003.0
2005-03-09 20:15:00,1.92773,1.92854,1.92771,1.92814,891900000.0
2005-03-09 20:20:00,1.92815,1.92819,1.92714,1.9276,1045199999.0
2005-03-09 20:25:00,1.92764,1.92764,1.92701,1.92701,1870699999.0
2005-03-09 20:30:00,1.927,1.9272,1.92665,1.92665,2314000004.0
2005-03-09 20:35:00,1.92662,1.92674,1.92602,1.92628,1076200004.0
2005-03-09 20:40:00,1.92632,1.92706,1.92631,1.92705,950749999.0
2005-03-09 20:45:00,1.92712,1.92738,1.92694,1.92713,889349997.0
2005-03-09 20:50:00,1.92718,1.92768,1.927,1.92749,2009846987.0
2005-03-09 20:55:00,1.92754,1.92754,1.92683,1.92687,1968300001.0
2005-03-09 21:00:00,1.92695,1.92742,1.92663,1.92713,1466000005.0
2005-03-09 21:05:00,1.9271,1.92719,1.92701,1.92711,699800002.0
2005-03-09 21:10:00,1.92715,1.92753,1.92705,1.9274,863970001.0
2005-03-09 21:15:00,1.92738,1.92771,1.92705,1.92765,634500002.0
2005-03-09 21:20:00,1.92768,1.92781,1.92763,1.92763,958600000.0
2005-03-09 21:25:00,1.92755,1.9276,1.92722,1.92729,642199996.0
2005-03-09 21:30:00,1.92725,1.92725,1.92693,1.92695,745699997.0
2005-03-09 21:35:00,1.92714,1.92723,1.92657,1.92668,504800001.0
2005-03-09 21:40:00,1.9267,1.92691,1.9266,1.92681,568500001.0
2005-03-09 21:45:00,1.92679,1.92687,1.92649,1.92658,529699996.0
2005-03-09 21:50:00,1.92663,1.92695,1.92655,1.92655,495300000.0
2005-03-09 21:55:00,1.92665,1.92679,1.92568,1.92583,1060200002.0
2005-03-09 22:00:00,1.926,1.92636,1.92595,1.92595,780799995.0
2005-03-09 22:05:00,1.92636,1.92636,1.92595,1.92623,426899999.0
2005-03-09 22:10:00,1.92648,1.92664,1.92634,1.92662,454799997.0
2005-03-09 22:15:00,1.92665,1.92699,1.92648,1.9269,705800003.0
2005-03-09 22:20:00,1.9269,1.92715,1.92659,1.9268,498900000.0
2005-03-09 22:25:00,1.92686,1.92687,1.92604,1.92655,385200002.0
2005-03-09 22:30:00,1.92665,1.92675,1.92584,1.92584,688800003.0
2005-03-09 22:35:00,1.9257,1.92571,1.92272,1.92388,456199997.0
2005-03-09 22:40:00,1.92417,1.92446,1.9239,1.92446,377099999.0
2005-03-09 22:45:00,1.92452,1.92463,1.9238,1.92384,413700004.0
2005-03-09 22:50:00,1.92381,1.92389,1.92263,1.92326,228099999.0
2005-03-09 22:55:00,1.92304,1.92355,1.92263,1.92307,367300001.0
2005-03-09 23:00:00,1.92282,1.92356,1.92238,1.92345,371900004.0
2005-03-09 23:05:00,1.92357,1.92404,1.92351,1.9239,196500000.0
2005-03-09 23:10:00,1.92398,1.9242,1.92373,1.92388,257799999.0
2005-03-09 23:15:00,1.92383,1.92421,1.9233,1.9233,299500000.0
2005-03-09 23:20:00,1.92344,1.92345,1.92302,1.92302,332900001.0
2005-03-09 23:25:00,1.923,1.92358,1.92294,1.92358,267399999.0
2005-03-09 23:30:00,1.92373,1.92393,1.92295,1.92391,248999999.0
2005-03-09 23:35:00,1.92385,1.92431,1.92383,1.92431,423999994.0
2005-03-09 23:40:00,1.92387,1.92479,1.92387,1.9247,244299999.0
2005-03-09 23:45:00,1.9247,1.92479,1.92422,1.92475,232699999.0
2005-03-09 23:50:00,1.92489,1.92493,1.92439,1.92479,283700001.0
2005-03-09 23:55:00,1.92475,1.92519,1.92466,1.92516,443899998.0
2005-03-10 00:00:00,1.92512,1.92532,1.9248,1.9252,266200005.0
2005-03-10 00:05:00,1.92523,1.92573,1.92502,1.92573,357000001.0
2005-03-10 00:10:00,1.92572,1.92586,1.92517,1.9253,395200005.0
2005-03-10 00:15:00,1.92523,1.9258,1.92516,1.9257,179500000.0
2005-03-10 00:20:00,1.92571,1.92579,1.92498,1.92498,312499998.0
2005-03-10 00:25:00,1.9249,1.92525,1.92485,1.92525,274699997.0
2005-03-10 00:30:00,1.92518,1.92545,1.9249,1.92542,96300000.0
2005-03-10 00:35:00,1.92508,1.92533,1.92489,1.92517,194999999.0
2005-03-10 00:40:00,1.92513,1.92528,1.92444,1.92444,335600001.0
2005-03-10 00:45:00,1.92452,1.92457,1.92381,1.92402,272600001.0
2005-03-10 00:50:00,1.92408,1.92408,1.92382,1.92405,182300001.0
2005-03-10 00:55:00,1.92402,1.92452,1.92396,1.92447,383099999.0
2005-03-10 01:00:00,1.92411,1.92423,1.92387,1.92388,172100000.0
2005-03-10 01:05:00,1.92401,1.92425,1.9238,1.92417,217600000.0
2005-03-10 01:10:00,1.92415,1.92421,1.92397,1.92397,167099999.0
2005-03-10 01:15:00,1.924,1.92437,1.92392,1.9241,246000002.0
2005-03-10 01:20:00,1.924,1.92402,1.92372,1.92395,132999997.0
2005-03-10 01:25:00,1.92397,1.9241,1.92352,1.92385,269399999.0
2005-03-10 01:30:00,1.92372,1.92373,1.92321,1.92324,355999996.0
2005-03-10 01:35:00,1.92325,1.92355,1.92257,1.92331,175100001.0
2005-03-10 01:40:00,1.92341,1.92354,1.92261,1.92314,372900003.0
2005-03-10 01:45:00,1.92275,1.92303,1.92233,1.92235,310000000.0
2005-03-10 01:50:00,1.92247,1.92258,1.92224,1.92251,228599998.0
2005-03-10 01:55:00,1.92253,1.92253,1.92191,1.92202,146069997.0
2005-03-10 02:00:00,1.92207,1.92245,1.92196,1.92207,168800000.0
2005-03-10 02:05:00,1.92213,1.92247,1.92203,1.92214,260500002.0
2005-03-10 02:10:00,1.92222,1.92222,1.92187,1.92192,429500001.0
2005-03-10 02:15:00,1.92193,1.92201,1.9213,1.92157,215100000.0
2005-03-10 02:20:00,1.92152,1.92166,1.92141,1.92161,204699999.0
2005-03-10 02:25:00,1.92158,1.92222,1.92158,1.92215,231000004.0
2005-03-10 02:30:00,1.9222,1.92276,1.9222,1.92251,334549998.0
2005-03-10 02:35:00,1.92267,1.92299,1.92249,1.92249,352000005.0
2005-03-10 02:40:00,1.92242,1.92256,1.92226,1.92239,307200000.0
2005-03-10 02:45:00,1.92248,1.92279,1.92238,1.9226,210000001.0
2005-03-10 02:50:00,1.92257,1.92306,1.92252,1.92301,240799998.0
2005-03-10 02:55:00,1.92293,1.92322,1.92283,1.92288,178099999.0
2005-03-10 03:00:00,1.92295,1.923,1.92237,1.9229,298100000.0
2005-03-10 03:05:00,1.92307,1.92327,1.92266,1.92308,351899999.0
2005-03-10 03:10:00,1.92333,1.92333,1.92287,1.92295,164100000.0
2005-03-10 03:15:00,1.92297,1.92301,1.92255,1.92289,187199999.0
2005-03-10 03:20:00,1.92287,1.92294,1.92259,1.92279,237900001.0
2005-03-10 03:25:00,1.92275,1.92285,1.92231,1.92242,311600001.0
2005-03-10 03:30:00,1.92268,1.92271,1.92236,1.92254,254700000.0
2005-03-10 03:35:00,1.92252,1.92265,1.92234,1.92248,376749994.0
2005-03-10 03:40:00,1.92268,1.9234,1.92268,1.9233,314699998.0
2005-03-10 03:45:00,1.92328,1.9235,1.92305,1.92347,347900000.0
2005-03-10 03:50:00,1.92356,1.92435,1.92356,1.92435,355099998.0
2005-03-10 03:55:00,1.9246,1.92588,1.92438,1.92588,306900001.0
2005-03-10 04:00:00,1.92592,1.92648,1.92517,1.92518,198999998.0
2005-03-10 04:05:00,1.92569,1.92643,1.92551,1.92624,287800000.0
2005-03-10 04:10:00,1.92683,1.92715,1.92653,1.92703,330700000.0
2005-03-10 04:15:00,1.92725,1.92829,1.92715,1.92818,259700002.0
2005-03-10 04:20:00,1.92857,1.92944,1.9285,1.92899,356899997.0
2005-03-10 04:25:00,1.92882,1.92882,1.92791,1.92816,360899997.0
2005-03-10 04:30:00,1.92848,1.92859,1.92725,1.92783,278799996.0
2005-03-10 04:35:00,1.92793,1.92897,1.92432,1.92583,181500000.0
2005-03-10 04:40:00,1.92633,1.92697,1.92518,1.92688,247500002.0
2005-03-10 04:45:00,1.9271,1.9271,1.92502,1.92502,179900001.0
2005-03-10 04:50:00,1.92495,1.92647,1.92495,1.92592,396649996.0
2005-03-10 04:55:00,1.92602,1.92616,1.92583,1.92603,314000005.0
2005-03-10 05:00:00,1.9262,1.92647,1.92587,1.92587,288199999.0
2005-03-10 05:05:00,1.92592,1.92598,1.9252,1.9252,246700000.0
2005-03-10 05:10:00,1.9253,1.92568,1.92524,1.92546,239300001.0
2005-03-10 05:15:00,1.92565,1.92641,1.92544,1.92633,365249997.0
2005-03-10 05:20:00,1.92649,1.92741,1.92617,1.92741,314370000.0
2005-03-10 05:25:00,1.92748,1.92785,1.92697,1.92736,207400000.0
2005-03-10 05:30:00,1.92745,1.92771,1.92692,1.92756,317699997.0
2005-03-10 05:35:00,1.92742,1.92798,1.92732,1.92759,339799997.0
2005-03-10 05:40:00,1.92772,1.92797,1.92727,1.9275,301099999.0
2005-03-10 05:45:00,1.92786,1.92793,1.92739,1.92748,286500002.0
2005-03-10 05:50:00,1.92755,1.92798,1.92724,1.92743,277000002.0
2005-03-10 05:55:00,1.92736,1.92757,1.92704,1.92746,368400001.0
2005-03-10 06:00:00,1.92782,1.92813,1.92748,1.92809,404300001.0
2005-03-10 06:05:00,1.9282,1.92847,1.92811,1.92826,375900003.0
2005-03-10 06:10:00,1.92817,1.92817,1.92691,1.92693,233000001.0
2005-03-10 06:15:00,1.92685,1.92741,1.92657,1.92712,288699999.0
2005-03-10 06:20:00,1.92709,1.92751,1.92703,1.92732,302999999.0
2005-03-10 06:25:00,1.92732,1.9277,1.9273,1.9274,232999999.0
2005-03-10 06:30:00,1.92724,1.92752,1.92704,1.92715,233699999.0
2005-03-10 06:35:00,1.92722,1.92745,1.92691,1.92705,228599999.0
2005-03-10 06:40:00,1.92723,1.92817,1.92702,1.92806,526900002.0
2005-03-10 06:45:00,1.92818,1.92869,1.92752,1.92832,263400001.0
2005-03-10 06:50:00,1.92832,1.92842,1.92785,1.92814,291000001.0
2005-03-10 06:55:00,1.92816,1.92816,1.92691,1.92762,204900003.0
2005-03-10 07:00:00,1.9276,1.92777,1.92683,1.92759,422299994.0
2005-03-10 07:05:00,1.92761,1.92784,1.92752,1.92782,298899999.0
2005-03-10 07:10:00,1.9278,1.92791,1.92759,1.92788,233700000.0
2005-03-10 07:15:00,1.9281,1.9281,1.92772,1.92772,361600001.0
2005-03-10 07:20:00,1.92773,1.92801,1.92751,1.92752,303999999.0
2005-03-10 07:25:00,1.9272,1.92761,1.92637,1.9274,402500002.0
2005-03-10 07:30:00,1.92754,1.92761,1.92733,1.92733,293100002.0
2005-03-10 07:35:00,1.9274,1.92744,1.92655,1.9271,360300002.0
2005-03-10 07:40:00,1.92711,1.92758,1.92691,1.92758,334750000.0
2005-03-10 07:45:00,1.92767,1.92782,1.92743,1.92753,301499999.0
2005-03-10 07:50:00,1.92797,1.92798,1.92758,1.92789,461700003.0
2005-03-10 07:55:00,1.92797,1.92815,1.92782,1.92789,178100000.0
2005-03-10 08:00:00,1.92797,1.92811,1.92787,1.92797,347600003.0
2005-03-10 08:05:00,1.92793,1.92793,1.92741,1.9277,308099999.0
2005-03-10 08:10:00,1.92758,1.92764,1.92623,1.92749,365799998.0
2005-03-10 08:15:00,1.92763,1.92791,1.92744,1.92778,254700001.0
2005-03-10 08:20:00,1.92773,1.92793,1.92741,1.92765,278599999.0
2005-03-10 08:25:00,1.9276,1.92804,1.92748,1.92798,364299999.0
2005-03-10 08:30:00,1.92796,1.92796,1.92735,1.9276,279600001.0
2005-03-10 08:35:00,1.92775,1.92795,1.92737,1.92754,300199996.0
2005-03-10 08:40:00,1.9271,1.92784,1.92658,1.92776,366570000.0
2005-03-10 08:45:00,1.9279,1.9279,1.92709,1.92711,383400005.0
2005-03-10 08:50:00,1.92717,1.92723,1.92693,1.92693,350200003.0
2005-03-10 08:55:00,1.92697,1.92721,1.92697,1.92706,237700001.0
2005-03-10 09:00:00,1.92706,1.92726,1.92693,1.92697,406100000.0
2005-03-10 09:05:00,1.92704,1.92728,1.92699,1.92712,426999999.0
2005-03-10 09:10:00,1.92717,1.92805,1.92711,1.92772,308499998.0
2005-03-10 09:15:00,1.9277,1.92799,1.92729,1.92792,227399999.0
2005-03-10 09:20:00,1.92813,1.9288,1.92801,1.92848,281300003.0
2005-03-10 09:25:00,1.92858,1.92905,1.92736,1.92817,361900003.0
2005-03-10 09:30:00,1.92815,1.92871,1.92796,1.92868,379500001.0
2005-03-10 09:35:00,1.92871,1.92899,1.92839,1.92882,283400000.0
2005-03-10 09:40:00,1.92865,1.92891,1.92818,1.9285,351999998.0
2005-03-10 09:45:00,1.92845,1.92925,1.92817,1.92886,351900003.0
2005-03-10 09:50:00,1.92888,1.92934,1.92836,1.92841,286400000.0
2005-03-10 09:55:00,1.9283,1.92855,1.92789,1.92845,304099999.0
2005-03-10 10:00:00,1.92848,1.92935,1.92845,1.92855,283300001.0
2005-03-10 10:05:00,1.92865,1.92865,1.92754,1.92828,255249997.0
2005-03-10 10:10:00,1.92833,1.92861,1.92783,1.9279,445499999.0
2005-03-10 10:15:00,1.92818,1.92996,1.92803,1.92982,346499997.0
2005-03-10 10:20:00,1.92985,1.93028,1.9297,1.92983,468199995.0
2005-03-10 10:25:00,1.92976,1.93017,1.92943,1.92943,227600001.0
2005-03-10 10:30:00,1.9297,1.92974,1.92785,1.92793,186300000.0
2005-03-10 10:35:00,1.92798,1.92831,1.92787,1.92808,347699997.0
2005-03-10 10:40:00,1.92825,1.92833,1.92748,1.92771,370800001.0
2005-03-10 10:45:00,1.92792,1.92807,1.92757,1.92766,276200000.0
2005-03-10 10:50:00,1.92775,1.92789,1.92717,1.9272,253500000.0
2005-03-10 10:55:00,1.92725,1.92747,1.92704,1.92708,377000003.0
2005-03-10 11:00:00,1.92702,1.92741,1.92519,1.92735,379200000.0
2005-03-10 11:05:00,1.92745,1.92832,1.92707,1.92823,403200001.0
2005-03-10 11:10:00,1.9282,1.92898,1.92769,1.92893,312399999.0
2005-03-10 11:15:00,1.92883,1.92926,1.92867,1.92885,320900001.0
2005-03-10 11:20:00,1.92878,1.92988,1.92874,1.92966,353700001.0
2005-03-10 11:25:00,1.92969,1.92978,1.92896,1.92907,347700004.0
2005-03-10 11:30:00,1.9291,1.9294,1.92897,1.92899,359200001.0
2005-03-10 11:35:00,1.92897,1.92933,1.92766,1.92779,420999999.0
2005-03-10 11:40:00,1.92783,1.92836,1.92745,1.92779,409400002.0
2005-03-10 11:45:00,1.92783,1.92865,1.92765,1.92858,380900003.0
2005-03-10 11:50:00,1.92863,1.9289,1.92831,1.92856,360200004.0
2005-03-10 11:55:00,1.9286,1.92925,1.92847,1.92908,316699999.0
2005-03-10 12:00:00,1.9293,1.92989,1.92803,1.92805,463099998.0
2005-03-10 12:05:00,1.92825,1.92936,1.92809,1.92913,302100000.0
2005-03-10 12:10:00,1.92912,1.92912,1.92787,1.92793,272000000.0
2005-03-10 12:15:00,1.92798,1.92861,1.9279,1.92845,410599995.0
2005-03-10 12:20:00,1.92867,1.92867,1.92799,1.92859,292200000.0
2005-03-10 12:25:00,1.9287,1.92905,1.92785,1.92786,354100000.0
2005-03-10 12:30:00,1.9281,1.92818,1.92664,1.92674,436999999.0
2005-03-10 12:35:00,1.92708,1.92746,1.92693,1.92717,468900000.0
2005-03-10 12:40:00,1.92723,1.9275,1.92669,1.92686,277200001.0
2005-03-10 12:45:00,1.92692,1.92701,1.92639,1.9265,243099998.0
2005-03-10 12:50:00,1.92653,1.92749,1.92646,1.92744,408800000.0
2005-03-10 12:55:00,1.92747,1.92767,1.92653,1.92653,240600001.0
2005-03-10 13:00:00,1.92687,1.92788,1.92652,1.92779,302200002.0
2005-03-10 13:05:00,1.92801,1.92833,1.92754,1.92754,403700002.0
2005-03-10 13:10:00,1.92777,1.92783,1.92743,1.92773,320000003.0
2005-03-10 13:15:00,1.92797,1.9283,1.92762,1.92823,253300001.0
2005-03-10 13:20:00,1.92837,1.9287,1.92802,1.92861,306799998.0
2005-03-10 13:25:00,1.92886,1.92896,1.92816,1.92833,411600003.0
2005-03-10 13:30:00,1.92839,1.92913,1.92825,1.92894,389800001.0
2005-03-10 13:35:00,1.92903,1.9294,1.92863,1.92878,345299999.0
2005-03-10 13:40:00,1.92882,1.92897,1.92863,1.92886,352199991.0
2005-03-10 13:45:00,1.92885,1.92896,1.92828,1.92841,278500002.0
2005-03-10 13:50:00,1.92866,1.92866,1.92804,1.92842,316550000.0
2005-03-10 13:55:00,1.92847,1.92925,1.92804,1.92836,316400000.0
2005-03-10 14:00:00,1.92812,1.92812,1.9251,1.92599,373299997.0
2005-03-10 14:05:00,1.92588,1.92709,1.92588,1.92699,420600002.0
2005-03-10 14:10:00,1.9271,1.92718,1.92688,1.9271,337700002.0
2005-03-10 14:15:00,1.92709,1.92741,1.92689,1.92707,329100001.0
2005-03-10 14:20:00,1.92691,1.92728,1.92686,1.92687,263999999.0
2005-03-10 14:25:00,1.927,1.92763,1.92698,1.92721,369299999.0
2005-03-10 14:30:00,1.92731,1.92806,1.92715,1.92732,346300000.0
2005-03-10 14:35:00,1.92737,1.92795,1.92701,1.92707,362299998.0
2005-03-10 14:40:00,1.92714,1.92714,1.92591,1.92599,228800003.0
2005-03-10 14:45:00,1.92623,1.92665,1.92608,1.92617,341300002.0
2005-03-10 14:50:00,1.92628,1.92639,1.92572,1.92593,357900000.0
2005-03-10 14:55:00,1.92618,1.92632,1.92582,1.92599,336500000.0
2005-03-10 15:00:00,1.92602,1.92602,1.92465,1.92529,292600001.0
2005-03-10 15:05:00,1.92532,1.92548,1.92515,1.92542,325900001.0
2005-03-10 15:10:00,1.92548,1.92548,1.92438,1.92505,353749999.0
2005-03-10 15:15:00,1.92505,1.92505,1.92405,1.92405,374400000.0
2005-03-10 15:20:00,1.92417,1.92516,1.92405,1.92507,378499999.0
2005-03-10 15:25:00,1.92512,1.92548,1.92481,1.92546,361200000.0
2005-03-10 15:30:00,1.92587,1.92611,1.92528,1.92573,366000001.0
2005-03-10 15:35:00,1.92558,1.92599,1.92492,1.92593,399499999.0
2005-03-10 15:40:00,1.92617,1.9272,1.92588,1.92623,341400002.0
2005-03-10 15:45:00,1.92638,1.92674,1.92619,1.92627,324600000.0
2005-03-10 15:50:00,1.9262,1.92676,1.9261,1.92653,429150000.0
2005-03-10 15:55:00,1.92687,1.9271,1.92627,1.9265,368900003.0
2005-03-10 16:00:00,1.92667,1.92696,1.92602,1.92655,367600003.0
2005-03-10 16:05:00,1.92639,1.9264,1.92573,1.92588,252499998.0
2005-03-10 16:10:00,1.92565,1.92625,1.92557,1.92607,247000001.0
2005-03-10 16:15:00,1.92647,1.92697,1.9263,1.92667,351200002.0
2005-03-10 16:20:00,1.92652,1.92664,1.92617,1.92637,400700001.0
2005-03-10 16:25:00,1.92634,1.92657,1.92593,1.92638,290800000.0
2005-03-10 16:30:00,1.92646,1.92659,1.92626,1.92654,296199994.0
2005-03-10 16:35:00,1.92667,1.92667,1.92589,1.92598,306699998.0
2005-03-10 16:40:00,1.92592,1.92592,1.92525,1.92562,353500001.0
2005-03-10 16:45:00,1.92553,1.92598,1.92516,1.92535,468800000.0
2005-03-10 16:50:00,1.92535,1.92535,1.92393,1.92423,303599998.0
2005-03-10 16:55:00,1.92442,1.92461,1.92312,1.92454,350100001.0
2005-03-10 17:00:00,1.92455,1.9246,1.92347,1.9239,382199997.0
2005-03-10 17:05:00,1.92398,1.92415,1.9237,1.92392,295399999.0
2005-03-10 17:10:00,1.92412,1.92467,1.92399,1.92442,361799998.0
2005-03-10 17:15:00,1.92482,1.92548,1.92457,1.92528,375900001.0
2005-03-10 17:20:00,1.92567,1.92647,1.92567,1.92582,268000000.0
2005-03-10 17:25:00,1.92581,1.92581,1.9251,1.9251,249800000.0
2005-03-10 17:30:00,1.92527,1.92542,1.92494,1.92514,261899996.0
2005-03-10 17:35:00,1.92507,1.9255,1.9249,1.92545,340499995.0
2005-03-10 17:40:00,1.92553,1.92592,1.92543,1.92547,294700002.0
2005-03-10 17:45:00,1.92549,1.92553,1.92457,1.9249,235200000.0
2005-03-10 17:50:00,1.92477,1.92477,1.92319,1.92319,387600002.0
2005-03-10 17:55:00,1.92317,1.92336,1.92277,1.92327,337100006.0
2005-03-10 18:00:00,1.92327,1.92358,1.92292,1.92292,4322450000.0
2005-03-10 18:05:00,1.92289,1.92347,1.92264,1.92333,4936949998.0
2005-03-10 18:10:00,1.92371,1.92479,1.92352,1.92402,3550546996.0
2005-03-10 18:15:00,1.92416,1.92421,1.92268,1.92306,3149249996.0
2005-03-10 18:20:00,1.92315,1.92375,1.92257,1.92324,3082250004.0
2005-03-10 18:25:00,1.92323,1.92357,1.92288,1.92337,3038599993.0
2005-03-10 18:30:00,1.9234,1.92341,1.92285,1.92293,2619450000.0
2005-03-10 18:35:00,1.92281,1.92369,1.92281,1.92345,1214900000.0
2005-03-10 18:40:00,1.92343,1.92359,1.92242,1.92242,1641399996.0
2005-03-10 18:45:00,1.92261,1.92385,1.92256,1.92287,1096800001.0
2005-03-10 18:50:00,1.92274,1.92354,1.9225,1.92324,2130600005.0
2005-03-10 18:55:00,1.92334,1.92417,1.92324,1.92336,2471599998.0
2005-03-10 19:00:00,1.92333,1.92344,1.9213,1.9213,1634700001.0
2005-03-10 19:05:00,1.92122,1.92215,1.9211,1.92205,2032800004.0
2005-03-10 19:10:00,1.92212,1.92306,1.92196,1.92301,1281546991.0
2005-03-10 19:15:00,1.92305,1.92305,1.92213,1.92238,1311200001.0
2005-03-10 19:20:00,1.9224,1.92347,1.92234,1.92298,1706399996.0
2005-03-10 19:25:00,1.923,1.923,1.92145,1.92145,1624399996.0
2005-03-10 19:30:00,1.92145,1.92198,1.92133,1.9217,1704700003.0
2005-03-10 19:35:00,1.92183,1.92225,1.92181,1.92218,1370799997.0
2005-03-10 19:40:00,1.92235,1.92294,1.92213,1.92213,1511799998.0
2005-03-10 19:45:00,1.92215,1.92269,1.92215,1.9225,1075200001.0
2005-03-10 19:50:00,1.92266,1.92292,1.92227,1.92292,956670000.0
2005-03-10 19:55:00,1.92257,1.92295,1.92238,1.92238,1273000001.0
2005-03-10 20:00:00,1.92232,1.92326,1.92222,1.92323,835199997.0
2005-03-10 20:05:00,1.92327,1.92327,1.9215,1.9215,997899992.0
2005-03-10 20:10:00,1.92162,1.92172,1.92071,1.92088,1184200000.0
2005-03-10 20:15:00,1.92093,1.92177,1.92025,1.92162,965299991.0
2005-03-10 20:20:00,1.92166,1.92177,1.92116,1.92167,1007199996.0
2005-03-10 20:25:00,1.92165,1.92207,1.92149,1.92182,1814000004.0
2005-03-10 20:30:00,1.92193,1.92339,1.92174,1.92291,2527897002.0
2005-03-10 20:35:00,1.92278,1.92359,1.92278,1.92359,1101800005.0
2005-03-10 20:40:00,1.92378,1.92436,1.92373,1.92385,931346993.0
2005-03-10 20:45:00,1.92387,1.92449,1.92387,1.92445,933450004.0
2005-03-10 20:50:00,1.92453,1.92469,1.92418,1.92426,1852199996.0
2005-03-10 20:55:00,1.92437,1.92514,1.92432,1.92503,2034049994.0
2005-03-10 21:00:00,1.92533,1.92587,1.92392,1.92404,1476299994.0
2005-03-10 21:05:00,1.92438,1.92457,1.92369,1.92381,745099999.0
2005-03-10 21:10:00,1.92409,1.92433,1.9234,1.9235,765900000.0
2005-03-10 21:15:00,1.92359,1.92368,1.92328,1.92328,638400002.0
2005-03-10 21:20:00,1.92335,1.92335,1.9229,1.9233,973500004.0
2005-03-10 21:25:00,1.92339,1.92356,1.92327,1.92347,640400001.0
2005-03-10 21:30:00,1.92342,1.92381,1.92339,1.92349,936800000.0
2005-03-10 21:35:00,1.92366,1.924,1.92332,1.924,509099997.0
2005-03-10 21:40:00,1.92367,1.92376,1.92318,1.92325,636899998.0
2005-03-10 21:45:00,1.92322,1.92331,1.92281,1.92281,553399999.0
2005-03-10 21:50:00,1.92295,1.92313,1.92228,1.92228,534399997.0
2005-03-10 21:55:00,1.92218,1.92218,1.92154,1.92164,942799998.0
2005-03-10 22:00:00,1.92188,1.92195,1.92183,1.9219,844399997.0
2005-03-10 22:05:00,1.92191,1.92244,1.92187,1.92193,222500000.0
2005-03-10 22:10:00,1.92186,1.92231,1.92181,1.92218,506100001.0
2005-03-10 22:15:00,1.9223,1.92288,1.92208,1.92268,682850001.0
2005-03-10 22:20:00,1.92274,1.92275,1.92237,1.92255,439599999.0
2005-03-10 22:25:00,1.92277,1.92277,1.92256,1.92256,491700000.0
2005-03-10 22:30:00,1.9226,1.9229,1.92256,1.92262,666600000.0
2005-03-10 22:35:00,1.92265,1.92308,1.92265,1.92302,335500002.0
2005-03-10 22:40:00,1.92302,1.92309,1.92226,1.92226,438700003.0
2005-03-10 22:45:00,1.92227,1.92242,1.9221,1.92213,310000002.0
2005-03-10 22:50:00,1.92224,1.92245,1.92202,1.92244,348699998.0
2005-03-10 22:55:00,1.92217,1.9231,1.92217,1.92256,359046996.0
2005-03-10 23:00:00,1.92252,1.92272,1.92231,1.92256,323099997.0
2005-03-10 23:05:00,1.9226,1.9226,1.92235,1.92242,282300004.0
2005-03-10 23:10:00,1.92236,1.92267,1.92212,1.92228,285199998.0
2005-03-10 23:15:00,1.92216,1.92269,1.92197,1.92218,220000001.0
2005-03-10 23:20:00,1.92227,1.92237,1.9218,1.92185,243799996.0
2005-03-10 23:25:00,1.9218,1.92197,1.92153,1.92177,502000000.0
2005-03-10 23:30:00,1.92187,1.92258,1.92187,1.92235,380250002.0
2005-03-10 23:35:00,1.9227,1.92287,1.92239,1.92262,255300001.0
2005-03-10 23:40:00,1.92265,1.92269,1.92232,1.92238,256799999.0
2005-03-10 23:45:00,1.92243,1.92254,1.92169,1.92169,218900001.0
2005-03-10 23:50:00,1.92172,1.92251,1.92172,1.92239,216500000.0
2005-03-10 23:55:00,1.92233,1.92251,1.9223,1.92235,167700000.0
2005-03-11 00:00:00,1.92233,1.92254,1.9222,1.9222,300700002.0
2005-03-11 00:05:00,1.92232,1.92254,1.92222,1.92235,306199999.0
2005-03-11 00:10:00,1.92268,1.92268,1.9223,1.92244,305099999.0
2005-03-11 00:15:00,1.92238,1.92261,1.92195,1.922,129200001.0
2005-03-11 00:20:00,1.92192,1.92195,1.92169,1.92188,312500001.0
2005-03-11 00:25:00,1.92176,1.92195,1.92167,1.92195,373100003.0
2005-03-11 00:30:00,1.92191,1.92193,1.92164,1.92178,289599995.0
2005-03-11 00:35:00,1.92177,1.92187,1.92154,1.92154,277799999.0
2005-03-11 00:40:00,1.92163,1.92178,1.92116,1.9214,286500001.0
2005-03-11 00:45:00,1.9213,1.9213,1.9207,1.92103,252700002.0
2005-03-11 00:50:00,1.92111,1.92164,1.921,1.92164,197600000.0
2005-03-11 00:55:00,1.9214,1.92176,1.92132,1.9214,348800001.0
2005-03-11 01:00:00,1.92143,1.92172,1.92127,1.92166,291100000.0
2005-03-11 01:05:00,1.92138,1.92186,1.9213,1.92185,334500000.0
2005-03-11 01:10:00,1.92168,1.92228,1.92113,1.922,395049996.0
2005-03-11 01:15:00,1.92209,1.92301,1.92209,1.92242,413199999.0
2005-03-11 01:20:00,1.92242,1.9228,1.92226,1.92264,243299998.0
2005-03-11 01:25:00,1.92262,1.92313,1.92255,1.92301,333600002.0
2005-03-11 01:30:00,1.92339,1.92346,1.92298,1.92302,209500000.0
2005-03-11 01:35:00,1.92306,1.92306,1.92245,1.92301,313900002.0
2005-03-11 01:40:00,1.92292,1.92364,1.92278,1.92343,320700002.0
2005-03-11 01:45:00,1.9238,1.9239,1.92348,1.92356,353349999.0
2005-03-11 01:50:00,1.92357,1.92411,1.92357,1.92382,340600000.0
2005-03-11 01:55:00,1.92387,1.92394,1.92243,1.92313,294100000.0
2005-03-11 02:00:00,1.92336,1.92341,1.92237,1.92268,193600000.0
2005-03-11 02:05:00,1.9225,1.9225,1.92096,1.92186,220300000.0
2005-03-11 02:10:00,1.92213,1.92229,1.92155,1.92222,243700002.0
2005-03-11 02:15:00,1.92227,1.92249,1.92221,1.9223,297149998.0
2005-03-11 02:20:00,1.92239,1.9226,1.92115,1.92156,238200000.0
2005-03-11 02:25:00,1.92166,1.92177,1.92101,1.92119,257800000.0
2005-03-11 02:30:00,1.92112,1.92159,1.92103,1.92138,213500002.0
2005-03-11 02:35:00,1.92136,1.92136,1.92079,1.92136,261499998.0
2005-03-11 02:40:00,1.92137,1.92198,1.92137,1.92187,287100003.0
2005-03-11 02:45:00,1.92178,1.92178,1.92132,1.92143,208900000.0
2005-03-11 02:50:00,1.92147,1.92209,1.92144,1.92144,235900003.0
2005-03-11 02:55:00,1.92202,1.92242,1.92154,1.92229,277100001.0
2005-03-11 03:00:00,1.92227,1.92297,1.92224,1.92269,320300002.0
2005-03-11 03:05:00,1.92263,1.92338,1.92178,1.92307,278000001.0
2005-03-11 03:10:00,1.92317,1.92329,1.92234,1.92273,289000002.0
2005-03-11 03:15:00,1.92273,1.92313,1.92262,1.92292,183100000.0
2005-03-11 03:20:00,1.92301,1.92301,1.92246,1.92261,227100001.0
2005-03-11 03:25:00,1.92256,1.92256,1.92238,1.92244,99900000.0
2005-03-11 03:30:00,1.92247,1.92255,1.92238,1.92245,291899999.0
2005-03-11 03:35:00,1.92248,1.92253,1.92231,1.9224,222699999.0
2005-03-11 03:40:00,1.9224,1.9225,1.92204,1.9222,309899999.0
2005-03-11 03:45:00,1.92228,1.92243,1.92225,1.92236,283100002.0
2005-03-11 03:50:00,1.92234,1.92265,1.92229,1.92235,385900000.0
2005-03-11 03:55:00,1.9224,1.92275,1.92235,1.92264,201700000.0
2005-03-11 04:00:00,1.92266,1.92278,1.92233,1.92245,340599997.0
2005-03-11 04:05:00,1.92262,1.92337,1.92246,1.9232,301499999.0
2005-03-11 04:10:00,1.9231,1.92313,1.92203,1.92203,296399998.0
2005-03-11 04:15:00,1.92234,1.92261,1.92193,1.9222,530199997.0
2005-03-11 04:20:00,1.92241,1.92249,1.92173,1.92173,248900002.0
2005-03-11 04:25:00,1.92202,1.92203,1.92173,1.92203,407500002.0
2005-03-11 04:30:00,1.92209,1.92281,1.922,1.92244,347399999.0
2005-03-11 04:35:00,1.92235,1.92267,1.92225,1.9223,219499999.0
2005-03-11 04:40:00,1.92241,1.92264,1.92206,1.92208,235699999.0
2005-03-11 04:45:00,1.92211,1.92219,1.92134,1.9215,266000002.0
2005-03-11 04:50:00,1.92149,1.92242,1.92123,1.92241,229699997.0
2005-03-11 04:55:00,1.92249,1.92261,1.92237,1.92243,278899998.0
2005-03-11 05:00:00,1.9225,1.92278,1.92241,1.9225,119800000.0
2005-03-11 05:05:00,1.9226,1.9227,1.92239,1.92242,211500000.0
2005-03-11 05:10:00,1.9224,1.9225,1.92218,1.92232,292300001.0
2005-03-11 05:15:00,1.92243,1.92249,1.92162,1.92243,227799999.0
2005-03-11 05:20:00,1.92237,1.92253,1.92232,1.92246,256000001.0
2005-03-11 05:25:00,1.9224,1.92255,1.92235,1.92254,315000003.0
2005-03-11 05:30:00,1.9224,1.92245,1.92205,1.92235,300699998.0
2005-03-11 05:35:00,1.9223,1.92253,1.9223,1.92237,144500002.0
2005-03-11 05:40:00,1.92245,1.92259,1.92229,1.92231,269800001.0
2005-03-11 05:45:00,1.92232,1.92248,1.92158,1.92219,200599999.0
2005-03-11 05:50:00,1.92238,1.92295,1.92234,1.92289,357200001.0
2005-03-11 05:55:00,1.92268,1.92354,1.92268,1.9235,318299996.0
2005-03-11 06:00:00,1.92357,1.92372,1.92311,1.92342,355699998.0
2005-03-11 06:05:00,1.92337,1.92337,1.9229,1.9232,263700000.0
2005-03-11 06:10:00,1.92324,1.92338,1.92309,1.92325,224700001.0
2005-03-11 06:15:00,1.92328,1.92331,1.92303,1.92318,306200000.0
2005-03-11 06:20:00,1.9233,1.92352,1.92318,1.92342,431599996.0
2005-03-11 06:25:00,1.92343,1.92368,1.92322,1.9235,345399999.0
2005-03-11 06:30:00,1.92353,1.92372,1.92326,1.92352,264199999.0
2005-03-11 06:35:00,1.92344,1.92355,1.9233,1.92355,337299998.0
2005-03-11 06:40:00,1.92372,1.9238,1.92348,1.9236,238199999.0
2005-03-11 06:45:00,1.92348,1.9239,1.92348,1.92364,351200000.0
2005-03-11 06:50:00,1.92356,1.92359,1.92318,1.92347,190600001.0
2005-03-11 06:55:00,1.92339,1.9237,1.92339,1.92353,287150000.0
2005-03-11 07:00:00,1.92367,1.92374,1.92353,1.92361,244999996.0
2005-03-11 07:05:00,1.92363,1.92392,1.92357,1.92382,301646994.0
2005-03-11 07:10:00,1.92386,1.92396,1.92377,1.92382,276600000.0
2005-03-11 07:15:00,1.92387,1.92421,1.92353,1.92409,198899999.0
2005-03-11 07:20:00,1.92383,1.92412,1.9235,1.92381,310800000.0
2005-03-11 07:25:00,1.92381,1.92416,1.92381,1.92404,282600000.0
2005-03-11 07:30:00,1.92423,1.9246,1.924,1.9242,275050002.0
2005-03-11 07:35:00,1.92455,1.92458,1.92421,1.92432,235699998.0
2005-03-11 07:40:00,1.92422,1.92429,1.92315,1.92378,390899998.0
2005-03-11 07:45:00,1.92382,1.92393,1.92366,1.92387,301700003.0
2005-03-11 07:50:00,1.92382,1.924,1.92378,1.9238,267200000.0
2005-03-11 07:55:00,1.9239,1.92398,1.92375,1.92385,244999999.0
2005-03-11 08:00:00,1.9238,1.92383,1.92314,1.92348,268699999.0
2005-03-11 08:05:00,1.92355,1.9236,1.92283,1.92294,331400002.0
2005-03-11 08:10:00,1.92285,1.92323,1.92285,1.9232,367600005.0
2005-03-11 08:15:00,1.92312,1.92332,1.92294,1.92328,278799999.0
2005-03-11 08:20:00,1.92325,1.92333,1.92301,1.9231,250800000.0
2005-03-11 08:25:00,1.92316,1.92346,1.92311,1.92341,325100002.0
2005-03-11 08:30:00,1.92355,1.92384,1.92343,1.9235,327699996.0
2005-03-11 08:35:00,1.92351,1.92353,1.92314,1.92349,171499998.0
2005-03-11 08:40:00,1.9235,1.9239,1.92345,1.92345,308800001.0
2005-03-11 08:45:00,1.92355,1.92382,1.92354,1.92364,246000004.0
2005-03-11 08:50:00,1.92358,1.92376,1.92349,1.92374,263350000.0
2005-03-11 08:55:00,1.92402,1.92402,1.92335,1.92341,372100005.0
2005-03-11 09:00:00,1.92368,1.92432,1.92349,1.92369,302200001.0
2005-03-11 09:05:00,1.9237,1.92375,1.92331,1.92339,293100000.0
2005-03-11 09:10:00,1.92343,1.92351,1.92225,1.92253,325699999.0
2005-03-11 09:15:00,1.9225,1.92283,1.92231,1.92283,302800000.0
2005-03-11 09:20:00,1.92279,1.92292,1.92262,1.92267,272099999.0
2005-03-11 09:25:00,1.92265,1.92335,1.92265,1.92327,253200001.0
2005-03-11 09:30:00,1.92331,1.9237,1.92327,1.92342,281799998.0
2005-03-11 09:35:00,1.92339,1.92379,1.92323,1.92323,331499997.0
2005-03-11 09:40:00,1.92315,1.92326,1.92213,1.92272,282899999.0
2005-03-11 09:45:00,1.92273,1.92283,1.92122,1.92122,413199998.0
2005-03-11 09:50:00,1.92122,1.92198,1.92096,1.92154,303000001.0
2005-03-11 09:55:00,1.9216,1.92208,1.92138,1.92166,211799999.0
2005-03-11 10:00:00,1.92164,1.92198,1.92083,1.92181,296400002.0
2005-03-11 10:05:00,1.92175,1.92223,1.92102,1.92149,253200000.0
2005-03-11 10:10:00,1.92162,1.9219,1.92159,1.92178,302800000.0
2005-03-11 10:15:00,1.92167,1.92216,1.92108,1.92118,339499999.0
2005-03-11 10:20:00,1.92119,1.92148,1.92067,1.92115,420099995.0
2005-03-11 10:25:00,1.92123,1.9214,1.92116,1.92125,271099997.0
2005-03-11 10:30:00,1.92121,1.92121,1.92017,1.92067,280499999.0
2005-03-11 10:35:00,1.92065,1.9213,1.92061,1.92092,330900004.0
2005-03-11 10:40:00,1.92096,1.92096,1.92054,1.9207,309900000.0
2005-03-11 10:45:00,1.9207,1.92171,1.9206,1.92163,347600000.0
2005-03-11 10:50:00,1.92165,1.92176,1.91908,1.91951,240600000.0
2005-03-11 10:55:00,1.91959,1.91959,1.91774,1.91803,390499996.0
2005-03-11 11:00:00,1.91793,1.91802,1.91722,1.91722,287799997.0
2005-03-11 11:05:00,1.91739,1.9175,1.91691,1.91708,362400002.0
2005-03-11 11:10:00,1.91715,1.91722,1.91621,1.91628,332699997.0
2005-03-11 11:15:00,1.91637,1.91686,1.91637,1.91685,411100003.0
2005-03-11 11:20:00,1.91683,1.91813,1.91682,1.918,368899996.0
2005-03-11 11:25:00,1.91797,1.91808,1.91689,1.91697,317240000.0
2005-03-11 11:30:00,1.91691,1.91708,1.91649,1.9168,392700003.0
2005-03-11 11:35:00,1.91684,1.91746,1.91679,1.91695,334800004.0
2005-03-11 11:40:00,1.91721,1.91787,1.91702,1.9176,362699998.0
2005-03-11 11:45:00,1.91793,1.919,1.91793,1.91867,483599994.0
2005-03-11 11:50:00,1.91878,1.9188,1.91849,1.91855,395200001.0
2005-03-11 11:55:00,1.91856,1.91893,1.91796,1.91805,333499998.0
2005-03-11 12:00:00,1.91807,1.91821,1.91732,1.91732,376869998.0
2005-03-11 12:05:00,1.91757,1.91785,1.91737,1.91776,426000003.0
2005-03-11 12:10:00,1.91773,1.91795,1.91762,1.91787,321900000.0
2005-03-11 12:15:00,1.91795,1.91841,1.91778,1.91806,236200000.0
2005-03-11 12:20:00,1.9182,1.91828,1.91732,1.91732,253000003.0
2005-03-11 12:25:00,1.91735,1.9183,1.9171,1.91828,310699998.0
2005-03-11 12:30:00,1.91846,1.919,1.91799,1.9181,409100000.0
2005-03-11 12:35:00,1.91818,1.91848,1.91804,1.91808,284399999.0
2005-03-11 12:40:00,1.91827,1.91947,1.91813,1.91913,411500002.0
2005-03-11 12:45:00,1.91908,1.91954,1.91868,1.91873,318299995.0
2005-03-11 12:50:00,1.91905,1.91919,1.91876,1.91898,315700000.0
2005-03-11 12:55:00,1.919,1.9191,1.91852,1.91908,409100001.0
2005-03-11 13:00:00,1.91918,1.91954,1.91906,1.91915,386699996.0
2005-03-11 13:05:00,1.91925,1.91948,1.9191,1.91937,320900000.0
2005-03-11 13:10:00,1.91933,1.91986,1.91918,1.91968,267900002.0
2005-03-11 13:15:00,1.91973,1.92019,1.91961,1.91974,355899997.0
2005-03-11 13:20:00,1.9197,1.91986,1.91941,1.91941,236400002.0
2005-03-11 13:25:00,1.91949,1.9201,1.91927,1.92001,336400002.0
2005-03-11 13:30:00,1.92014,1.9203,1.92002,1.92012,320400001.0
2005-03-11 13:35:00,1.92023,1.92033,1.91967,1.91989,314450000.0
2005-03-11 13:40:00,1.91997,1.92001,1.91945,1.91947,280800000.0
2005-03-11 13:45:00,1.91951,1.91965,1.91884,1.9189,368470001.0
2005-03-11 13:50:00,1.91908,1.91996,1.91887,1.91957,251099998.0
2005-03-11 13:55:00,1.91958,1.91999,1.91918,1.91918,349100001.0
2005-03-11 14:00:00,1.91959,1.91959,1.91903,1.91925,399500002.0
2005-03-11 14:05:00,1.91922,1.91937,1.91891,1.91891,208300000.0
2005-03-11 14:10:00,1.91886,1.91947,1.91877,1.91924,289200004.0
2005-03-11 14:15:00,1.91923,1.91999,1.91923,1.91999,365999998.0
2005-03-11 14:20:00,1.91957,1.92009,1.91948,1.91994,330900000.0
2005-03-11 14:25:00,1.92004,1.9203,1.91979,1.91988,417400000.0
2005-03-11 14:30:00,1.91988,1.92009,1.91946,1.91951,338900002.0
2005-03-11 14:35:00,1.91952,1.91967,1.91938,1.91952,339100004.0
2005-03-11 14:40:00,1.91946,1.91969,1.91913,1.91924,290100001.0
2005-03-11 14:45:00,1.91915,1.91925,1.91897,1.91905,374799999.0
2005-03-11 14:50:00,1.9192,1.9196,1.91913,1.91945,310699998.0
2005-03-11 14:55:00,1.9194,1.91993,1.91939,1.91939,353299997.0
2005-03-11 15:00:00,1.91941,1.92028,1.91936,1.92028,285700001.0
2005-03-11 15:05:00,1.92035,1.9208,1.92021,1.92064,317799997.0
2005-03-11 15:10:00,1.92055,1.9207,1.91991,1.92,362699999.0
2005-03-11 15:15:00,1.92003,1.92119,1.91998,1.92113,433000000.0
2005-03-11 15:20:00,1.92123,1.92166,1.92117,1.92152,286700001.0
2005-03-11 15:25:00,1.9215,1.92157,1.92036,1.92104,415999997.0
2005-03-11 15:30:00,1.9221,1.92522,1.92095,1.92521,388599998.0
2005-03-11 15:35:00,1.92581,1.92874,1.92569,1.92747,309799999.0
2005-03-11 15:40:00,1.92748,1.92798,1.92647,1.92763,272600002.0
2005-03-11 15:45:00,1.92787,1.92795,1.9269,1.92753,393700001.0
2005-03-11 15:50:00,1.92727,1.92727,1.9256,1.9256,322099998.0
2005-03-11 15:55:00,1.92553,1.92553,1.92193,1.92197,332699999.0
2005-03-11 16:00:00,1.92228,1.92337,1.92226,1.92267,341400000.0
2005-03-11 16:05:00,1.9228,1.92284,1.92054,1.92196,369450002.0
2005-03-11 16:10:00,1.92215,1.92306,1.92177,1.92301,387399998.0
2005-03-11 16:15:00,1.9231,1.9232,1.92246,1.92252,345500000.0
2005-03-11 16:20:00,1.92265,1.92496,1.92244,1.92456,440199998.0
2005-03-11 16:25:00,1.92489,1.92543,1.92386,1.92422,320499998.0
2005-03-11 16:30:00,1.92405,1.92521,1.92361,1.9251,396399997.0
2005-03-11 16:35:00,1.92523,1.926,1.92404,1.92404,374900000.0
2005-03-11 16:40:00,1.9239,1.92458,1.92348,1.92446,298300001.0
2005-03-11 16:45:00,1.9248,1.92563,1.92433,1.92527,455900005.0
2005-03-11 16:50:00,1.92508,1.92541,1.92448,1.92463,295700001.0
2005-03-11 16:55:00,1.92463,1.92496,1.92395,1.92395,299599999.0
2005-03-11 17:00:00,1.92377,1.92513,1.92358,1.92492,350399999.0
2005-03-11 17:05:00,1.92468,1.92609,1.92456,1.92533,244149999.0
2005-03-11 17:10:00,1.92512,1.92666,1.92401,1.92558,388600003.0
2005-03-11 17:15:00,1.92571,1.92603,1.92495,1.92499,307599999.0
2005-03-11 17:20:00,1.92531,1.926,1.92518,1.92537,398399998.0
2005-03-11 17:25:00,1.92557,1.92621,1.92531,1.92614,277200001.0
2005-03-11 17:30:00,1.92629,1.92634,1.92519,1.92608,399599998.0
2005-03-11 17:35:00,1.92645,1.92662,1.92603,1.92603,356250003.0
2005-03-11 17:40:00,1.92627,1.92699,1.92607,1.9268,457800002.0
2005-03-11 17:45:00,1.92693,1.92697,1.92651,1.92651,325299998.0
2005-03-11 17:50:00,1.92645,1.92675,1.92596,1.92668,235299997.0
2005-03-11 17:55:00,1.92692,1.92702,1.92634,1.92663,243600001.0
2005-03-11 18:00:00,1.92663,1.92671,1.92566,1.9265,4293146983.0
2005-03-11 18:05:00,1.9265,1.92705,1.92597,1.9263,5047939991.0
2005-03-11 18:10:00,1.92652,1.92768,1.92627,1.9274,3488950004.0
2005-03-11 18:15:00,1.92747,1.92788,1.92631,1.92631,3459700000.0
2005-03-11 18:20:00,1.9264,1.9266,1.92594,1.92595,3563699988.0
2005-03-11 18:25:00,1.92593,1.92708,1.92565,1.92677,3166049997.0
2005-03-11 18:30:00,1.92675,1.92716,1.92584,1.92663,2778000004.0
2005-03-11 18:35:00,1.92663,1.9268,1.92539,1.92539,1109950002.0
2005-03-11 18:40:00,1.92543,1.9256,1.92427,1.92555,1317100005.0
2005-03-11 18:45:00,1.92547,1.9262,1.92535,1.92583,971400002.0
2005-03-11 18:50:00,1.92576,1.92614,1.92561,1.92593,1996499997.0
2005-03-11 18:55:00,1.92604,1.92664,1.92564,1.92645,2432999999.0
2005-03-11 19:00:00,1.92672,1.92695,1.92603,1.92625,1692949998.0
2005-03-11 19:05:00,1.92632,1.92632,1.92552,1.9256,1787899995.0
2005-03-11 19:10:00,1.92557,1.92559,1.92424,1.92424,1416469992.0
2005-03-11 19:15:00,1.92483,1.9257,1.92418,1.92536,1291049994.0
2005-03-11 19:20:00,1.92535,1.92556,1.92478,1.92505,1686300001.0
2005-03-11 19:25:00,1.92522,1.92554,1.9249,1.9253,1690899994.0
2005-03-11 19:30:00,1.92531,1.92536,1.92491,1.92512,1705296996.0
2005-03-11 19:35:00,1.92538,1.92579,1.925,1.92579,1428569999.0
2005-03-11 19:40:00,1.92583,1.92623,1.92577,1.92607,1581999999.0
2005-03-11 19:45:00,1.9261,1.9264,1.92605,1.92618,1121069995.0
2005-03-11 19:50:00,1.92624,1.92624,1.92575,1.92598,981399998.0
2005-03-11 19:55:00,1.92585,1.92599,1.92576,1.92576,1302050003.0
2005-03-11 20:00:00,1.92571,1.92605,1.92565,1.92598,771299995.0
2005-03-11 20:05:00,1.92599,1.92613,1.92547,1.92547,1115300001.0
2005-03-11 20:10:00,1.92581,1.92639,1.92545,1.92623,971900003.0
2005-03-11 20:15:00,1.9262,1.92643,1.92616,1.92637,944900000.0
2005-03-11 20:20:00,1.9263,1.92643,1.92625,1.92637,1030300003.0
2005-03-11 20:25:00,1.92645,1.92654,1.92628,1.92632,1676899993.0
2005-03-11 20:30:00,1.92638,1.92647,1.92616,1.92623,2454899996.0
2005-03-11 20:35:00,1.9262,1.92634,1.92578,1.92603,1098299998.0
2005-03-11 20:40:00,1.92598,1.92604,1.92577,1.92592,1064699999.0
2005-03-11 20:45:00,1.92597,1.92617,1.92587,1.92606,771199997.0
2005-03-11 20:50:00,1.92606,1.92631,1.92593,1.92599,1877600001.0
2005-03-11 20:55:00,1.92603,1.92645,1.92603,1.92623,2348699989.0
2005-03-11 21:00:00,1.92617,1.92644,1.92582,1.92595,1498199995.0
2005-03-11 21:05:00,1.92589,1.92618,1.92583,1.92585,575799997.0
2005-03-11 21:10:00,1.92593,1.92602,1.92566,1.92588,862099998.0
2005-03-11 21:15:00,1.92595,1.92615,1.92566,1.92584,633850005.0
2005-03-11 21:20:00,1.92577,1.92599,1.92507,1.9256,1048900002.0
2005-03-11 21:25:00,1.92553,1.92567,1.92499,1.92567,649099999.0
2005-03-11 21:30:00,1.92585,1.92643,1.92582,1.92616,948650000.0
2005-03-11 21:35:00,1.9263,1.92698,1.92581,1.92661,666899996.0
2005-03-11 21:40:00,1.92652,1.92676,1.92612,1.92623,613399997.0
2005-03-11 21:45:00,1.92628,1.92641,1.92597,1.92618,660799995.0
2005-03-11 21:50:00,1.92581,1.92615,1.92497,1.92528,443299999.0
2005-03-11 21:55:00,1.92527,1.92545,1.92495,1.92528,962500004.0
2005-03-11 22:00:00,1.92539,1.92554,1.92491,1.925,975600006.0
2005-03-11 22:05:00,1.925,1.92507,1.92424,1.9243,316000000.0
2005-03-11 22:10:00,1.92442,1.92478,1.92435,1.92464,368249997.0
2005-03-11 22:15:00,1.92502,1.92527,1.9247,1.92483,741100001.0
2005-03-11 22:20:00,1.92483,1.9249,1.92429,1.92429,462399999.0
2005-03-11 22:25:00,1.92434,1.92434,1.92383,1.92387,675600002.0
2005-03-11 22:30:00,1.92385,1.92385,1.92239,1.9234,609500002.0
2005-03-11 22:35:00,1.92332,1.92341,1.92271,1.92324,307200003.0
2005-03-11 22:40:00,1.92348,1.92355,1.92327,1.92344,483449997.0
2005-03-11 22:45:00,1.92374,1.924,1.92362,1.92364,254569999.0
2005-03-11 22:50:00,1.92366,1.92381,1.92324,1.92335,295800000.0
2005-03-11 22:55:00,1.9234,1.92373,1.92334,1.92337,392900003.0
2005-03-11 23:00:00,1.92352,1.92355,1.92318,1.92343,200300002.0
2005-03-11 23:05:00,1.92344,1.92384,1.92344,1.92366,180999999.0
2005-03-11 23:10:00,1.92362,1.9241,1.92357,1.92397,404000000.0
2005-03-11 23:15:00,1.92395,1.92488,1.92395,1.92478,386200002.0
2005-03-11 23:20:00,1.92498,1.92507,1.92457,1.9246,290100001.0
2005-03-11 23:25:00,1.92458,1.92491,1.92456,1.92481,298500000.0
2005-03-11 23:30:00,1.92477,1.92503,1.92437,1.92462,260499999.0
2005-03-11 23:35:00,1.92449,1.9246,1.92431,1.92434,234500001.0
2005-03-11 23:40:00,1.92439,1.92455,1.92427,1.92443,240400000.0
2005-03-11 23:45:00,1.92454,1.92475,1.92434,1.92437,227100001.0
2005-03-11 23:50:00,1.9244,1.92452,1.92432,1.92448,190500002.0
2005-03-11 23:55:00,1.92449,1.92583,1.92446,1.92583,229900000.0
2005-03-14 00:00:00,1.9264,1.9269,1.9263,1.9267,269499995.0
2005-03-14 00:05:00,1.9266,1.9267,1.9261,1.9267,269499995.0
2005-03-14 00:10:00,1.9268,1.927,1.9267,1.927,269499995.0
2005-03-14 00:15:00,1.9269,1.9271,1.9269,1.927,215599996.0
2005-03-14 00:20:00,1.9271,1.9273,1.927,1.9271,269499995.0
2005-03-14 00:25:00,1.927,1.9271,1.9269,1.9269,269499995.0
2005-03-14 00:30:00,1.927,1.927,1.9269,1.9269,215599996.0
2005-03-14 00:35:00,1.9268,1.9271,1.9268,1.9271,161699997.0
2005-03-14 00:40:00,1.927,1.9273,1.927,1.9271,161699997.0
2005-03-14 00:45:00,1.9272,1.9273,1.927,1.9272,269499995.0
2005-03-14 00:50:00,1.9274,1.9275,1.9271,1.9275,269499995.0
2005-03-14 00:55:00,1.9274,1.9274,1.9271,1.9272,215599996.0
2005-03-14 01:00:00,1.9271,1.9274,1.9271,1.9274,161699997.0
2005-03-14 01:05:00,1.9273,1.9274,1.9269,1.9269,269499995.0
2005-03-14 01:10:00,1.9267,1.9274,1.9267,1.9271,269499995.0
2005-03-14 01:15:00,1.927,1.9275,1.9269,1.9272,269499995.0
2005-03-14 01:20:00,1.9271,1.9272,1.9267,1.9267,269499995.0
2005-03-14 01:25:00,1.9268,1.9268,1.9266,1.9266,107799998.0
2005-03-14 01:30:00,1.9267,1.9267,1.9264,1.9264,215599996.0
2005-03-14 01:35:00,1.9265,1.9265,1.9258,1.9258,215599996.0
2005-03-14 01:40:00,1.9259,1.9263,1.9256,1.9256,269499995.0
2005-03-14 01:45:00,1.9257,1.9258,1.9253,1.9254,215599996.0
2005-03-14 01:50:00,1.9255,1.9257,1.9253,1.9254,269499995.0
2005-03-14 01:55:00,1.9253,1.9253,1.925,1.9251,269499995.0
2005-03-14 02:00:00,1.92716,1.92731,1.92694,1.92694,302299997.0
2005-03-14 02:05:00,1.92708,1.92722,1.92654,1.92654,137499997.0
2005-03-14 02:10:00,1.92655,1.9273,1.92645,1.92696,363800000.0
2005-03-14 02:15:00,1.92705,1.92722,1.92655,1.92694,296999999.0
2005-03-14 02:20:00,1.92697,1.927,1.92645,1.92645,236400002.0
2005-03-14 02:25:00,1.9265,1.92664,1.92615,1.9264,388199998.0
2005-03-14 02:30:00,1.92634,1.92649,1.92608,1.92621,225799999.0
2005-03-14 02:35:00,1.92618,1.92645,1.92516,1.92538,307000000.0
2005-03-14 02:40:00,1.92542,1.92602,1.92512,1.92512,287000000.0
2005-03-14 02:45:00,1.9253,1.92539,1.92496,1.92517,301199999.0
2005-03-14 02:50:00,1.92521,1.92544,1.92506,1.92507,381700000.0
2005-03-14 02:55:00,1.92507,1.9251,1.92472,1.92472,325599996.0
2005-03-14 03:00:00,1.92497,1.92504,1.92398,1.924,382399999.0
2005-03-14 03:05:00,1.92411,1.92423,1.92367,1.92378,433799998.0
2005-03-14 03:10:00,1.92387,1.92419,1.92342,1.92359,182000001.0
2005-03-14 03:15:00,1.92361,1.92409,1.92361,1.92384,263800003.0
2005-03-14 03:20:00,1.92379,1.92394,1.92357,1.92375,180799998.0
2005-03-14 03:25:00,1.92375,1.92399,1.9236,1.9236,240600001.0
2005-03-14 03:30:00,1.92365,1.92365,1.92188,1.9219,258199998.0
2005-03-14 03:35:00,1.92223,1.92313,1.92223,1.92293,364000001.0
2005-03-14 03:40:00,1.92309,1.92364,1.92297,1.92347,339699998.0
2005-03-14 03:45:00,1.92363,1.92431,1.92325,1.92387,296700000.0
2005-03-14 03:50:00,1.92378,1.92411,1.92365,1.92367,321100001.0
2005-03-14 03:55:00,1.92377,1.92397,1.92359,1.92368,160999999.0
2005-03-14 04:00:00,1.92343,1.92343,1.92291,1.92295,275999999.0
2005-03-14 04:05:00,1.92278,1.92279,1.92243,1.92264,272400000.0
2005-03-14 04:10:00,1.92278,1.92336,1.92267,1.92307,271699999.0
2005-03-14 04:15:00,1.92335,1.92345,1.92293,1.92324,352699996.0
2005-03-14 04:20:00,1.9233,1.92376,1.9233,1.9235,319900000.0
2005-03-14 04:25:00,1.92355,1.9238,1.92282,1.92296,316899999.0
2005-03-14 04:30:00,1.92292,1.92346,1.9229,1.92329,305199997.0
2005-03-14 04:35:00,1.92343,1.92376,1.92278,1.92295,278900002.0
2005-03-14 04:40:00,1.92308,1.9231,1.92267,1.92292,273599997.0
2005-03-14 04:45:00,1.92297,1.92318,1.92281,1.92303,268300000.0
2005-03-14 04:50:00,1.92303,1.92323,1.92287,1.92317,240500000.0
2005-03-14 04:55:00,1.92317,1.9233,1.92309,1.92323,313800000.0
2005-03-14 05:00:00,1.92322,1.92341,1.9225,1.9226,130900000.0
2005-03-14 05:05:00,1.92317,1.92376,1.92312,1.92337,367200001.0
2005-03-14 05:10:00,1.92343,1.92343,1.92297,1.92323,253469999.0
2005-03-14 05:15:00,1.92333,1.92359,1.92306,1.92345,183999999.0
2005-03-14 05:20:00,1.92357,1.92377,1.92335,1.9234,248799996.0
2005-03-14 05:25:00,1.92331,1.92331,1.92282,1.92286,207400002.0
2005-03-14 05:30:00,1.92283,1.92302,1.92272,1.92296,316999998.0
2005-03-14 05:35:00,1.92303,1.92331,1.92292,1.92292,237400001.0
2005-03-14 05:40:00,1.92298,1.92311,1.92284,1.92288,221700000.0
2005-03-14 05:45:00,1.92293,1.92302,1.9228,1.923,246100001.0
2005-03-14 05:50:00,1.92305,1.92306,1.92276,1.92293,170200001.0
2005-03-14 05:55:00,1.92284,1.92308,1.92219,1.9225,273499997.0
2005-03-14 06:00:00,1.92256,1.92284,1.92217,1.9225,451900005.0
2005-03-14 06:05:00,1.92248,1.92266,1.92241,1.92242,342600000.0
2005-03-14 06:10:00,1.9224,1.92267,1.92235,1.92244,273700003.0
2005-03-14 06:15:00,1.92257,1.92272,1.92247,1.92262,356900001.0
2005-03-14 06:20:00,1.92264,1.92313,1.92264,1.92302,353200001.0
2005-03-14 06:25:00,1.92308,1.92339,1.92295,1.92339,197199997.0
2005-03-14 06:30:00,1.92334,1.924,1.92334,1.92394,290600002.0
2005-03-14 06:35:00,1.9241,1.92423,1.92399,1.92423,250500000.0
2005-03-14 06:40:00,1.92425,1.92437,1.9241,1.92418,109170000.0
2005-03-14 06:45:00,1.924,1.92416,1.92351,1.92415,202299997.0
2005-03-14 06:50:00,1.92412,1.92422,1.92373,1.9241,241599999.0
2005-03-14 06:55:00,1.92403,1.92413,1.924,1.924,144900000.0
2005-03-14 07:00:00,1.92411,1.9242,1.92362,1.92382,283900000.0
2005-03-14 07:05:00,1.92377,1.92397,1.92371,1.92386,203400001.0
2005-03-14 07:10:00,1.92319,1.92368,1.9224,1.92318,240500001.0
2005-03-14 07:15:00,1.92323,1.92342,1.92304,1.92326,325100003.0
2005-03-14 07:20:00,1.92328,1.92334,1.9228,1.92319,251900000.0
2005-03-14 07:25:00,1.92322,1.92394,1.92313,1.92389,391900008.0
2005-03-14 07:30:00,1.9241,1.92445,1.92394,1.92401,217800001.0
2005-03-14 07:35:00,1.92403,1.92403,1.92283,1.92291,251599998.0
2005-03-14 07:40:00,1.92292,1.92368,1.92286,1.92368,329799997.0
2005-03-14 07:45:00,1.92374,1.92375,1.92344,1.92355,201400003.0
2005-03-14 07:50:00,1.92367,1.92393,1.92347,1.92347,210899997.0
2005-03-14 07:55:00,1.92356,1.92365,1.92226,1.92356,184500001.0
2005-03-14 08:00:00,1.92337,1.92355,1.92235,1.92295,353500000.0
2005-03-14 08:05:00,1.92301,1.92301,1.92268,1.92291,293899999.0
2005-03-14 08:10:00,1.92282,1.923,1.92277,1.92282,370099998.0
2005-03-14 08:15:00,1.92287,1.923,1.92209,1.92236,279999999.0
2005-03-14 08:20:00,1.92248,1.92261,1.92207,1.9226,383699999.0
2005-03-14 08:25:00,1.92257,1.92296,1.92256,1.92293,380600000.0
2005-03-14 08:30:00,1.92282,1.92298,1.92267,1.92291,409100001.0
2005-03-14 08:35:00,1.92303,1.92303,1.92248,1.9225,307499999.0
2005-03-14 08:40:00,1.92252,1.92265,1.92234,1.92234,348699997.0
2005-03-14 08:45:00,1.92241,1.92242,1.92227,1.92234,280800002.0
2005-03-14 08:50:00,1.92229,1.92241,1.92227,1.92232,342999997.0
2005-03-14 08:55:00,1.92234,1.92243,1.92228,1.92232,262099997.0
2005-03-14 09:00:00,1.92232,1.92243,1.92225,1.92225,392699996.0
2005-03-14 09:05:00,1.92232,1.92255,1.9188,1.92174,372900002.0
2005-03-14 09:10:00,1.92174,1.92184,1.92138,1.92172,294300001.0
2005-03-14 09:15:00,1.92176,1.9223,1.92176,1.92188,277846994.0
2005-03-14 09:20:00,1.92177,1.92205,1.92145,1.92186,202400000.0
2005-03-14 09:25:00,1.92183,1.92221,1.92183,1.92216,243099999.0
2005-03-14 09:30:00,1.922,1.92207,1.92114,1.92166,284800003.0
2005-03-14 09:35:00,1.92192,1.92198,1.92052,1.9214,262799997.0
2005-03-14 09:40:00,1.9213,1.9214,1.92058,1.92072,295300000.0
2005-03-14 09:45:00,1.92095,1.9211,1.91897,1.91979,313100000.0
2005-03-14 09:50:00,1.91996,1.92086,1.91984,1.92082,503000000.0
2005-03-14 09:55:00,1.92075,1.92075,1.91927,1.91927,242600001.0
2005-03-14 10:00:00,1.91915,1.91915,1.91808,1.91826,297599997.0
2005-03-14 10:05:00,1.91844,1.91928,1.91825,1.9192,275399998.0
2005-03-14 10:10:00,1.91921,1.91931,1.91867,1.91895,336600003.0
2005-03-14 10:15:00,1.9191,1.9191,1.91834,1.91878,234750001.0
2005-03-14 10:20:00,1.91877,1.91888,1.91845,1.9186,347399997.0
2005-03-14 10:25:00,1.91854,1.91858,1.91719,1.91733,249400000.0
2005-03-14 10:30:00,1.9174,1.91758,1.91705,1.91714,279100000.0
2005-03-14 10:35:00,1.91723,1.91783,1.91717,1.91767,387999996.0
2005-03-14 10:40:00,1.91784,1.9182,1.9177,1.91779,377600000.0
2005-03-14 10:45:00,1.91782,1.91788,1.91709,1.91714,329999999.0
2005-03-14 10:50:00,1.91735,1.91764,1.91678,1.9174,396200002.0
2005-03-14 10:55:00,1.91758,1.91825,1.91736,1.91796,429100004.0
2005-03-14 11:00:00,1.9182,1.91823,1.91766,1.91781,236300000.0
2005-03-14 11:05:00,1.91791,1.91891,1.91786,1.91881,480899997.0
2005-03-14 11:10:00,1.91887,1.91904,1.91841,1.91861,346100001.0
2005-03-14 11:15:00,1.91862,1.9187,1.91757,1.91785,239399999.0
2005-03-14 11:20:00,1.9181,1.91819,1.9177,1.91798,309999996.0
2005-03-14 11:25:00,1.91779,1.91816,1.9173,1.9173,302500000.0
2005-03-14 11:30:00,1.91728,1.91818,1.91721,1.91811,358299999.0
2005-03-14 11:35:00,1.91808,1.92011,1.91807,1.91989,383200000.0
2005-03-14 11:40:00,1.91989,1.92082,1.91984,1.92082,406200000.0
2005-03-14 11:45:00,1.9209,1.92095,1.92016,1.92018,394900004.0
2005-03-14 11:50:00,1.92015,1.92015,1.91946,1.9198,367100000.0
2005-03-14 11:55:00,1.9198,1.91988,1.91941,1.91949,229749999.0
2005-03-14 12:00:00,1.91957,1.91962,1.91898,1.91898,418600002.0
2005-03-14 12:05:00,1.91907,1.9192,1.91881,1.91913,280499999.0
2005-03-14 12:10:00,1.91925,1.91925,1.9185,1.91857,197599998.0
2005-03-14 12:15:00,1.91862,1.91907,1.91832,1.91893,359400001.0
2005-03-14 12:20:00,1.91853,1.91952,1.91853,1.91948,456199999.0
2005-03-14 12:25:00,1.91956,1.92,1.91944,1.91944,395099998.0
2005-03-14 12:30:00,1.91955,1.91999,1.91955,1.9198,336999999.0
2005-03-14 12:35:00,1.91995,1.91997,1.91921,1.91924,156199999.0
2005-03-14 12:40:00,1.91929,1.91935,1.91908,1.91916,329650002.0
2005-03-14 12:45:00,1.91921,1.91921,1.91858,1.91863,261399998.0
2005-03-14 12:50:00,1.91858,1.91867,1.91819,1.91848,372099999.0
2005-03-14 12:55:00,1.91856,1.91896,1.91834,1.91896,264699998.0
2005-03-14 13:00:00,1.91897,1.91945,1.91874,1.91921,374900000.0
2005-03-14 13:05:00,1.91956,1.92024,1.91956,1.92004,373599999.0
2005-03-14 13:10:00,1.92008,1.92057,1.92004,1.92026,307099997.0
2005-03-14 13:15:00,1.92043,1.92118,1.92017,1.92115,356199998.0
2005-03-14 13:20:00,1.92115,1.92138,1.92061,1.92123,208800000.0
2005-03-14 13:25:00,1.92157,1.92172,1.92098,1.92103,357199997.0
2005-03-14 13:30:00,1.92106,1.9211,1.92007,1.92027,375399997.0
2005-03-14 13:35:00,1.92025,1.92025,1.92,1.92019,299999998.0
2005-03-14 13:40:00,1.92033,1.92071,1.92008,1.92027,300000002.0
2005-03-14 13:45:00,1.92028,1.92099,1.92011,1.92026,313099996.0
2005-03-14 13:50:00,1.92031,1.9207,1.91989,1.92053,237749999.0
2005-03-14 13:55:00,1.92065,1.92066,1.91978,1.91984,208000001.0
2005-03-14 14:00:00,1.91973,1.92037,1.91963,1.92037,317999999.0
2005-03-14 14:05:00,1.92045,1.92113,1.92032,1.92069,285900003.0
2005-03-14 14:10:00,1.92067,1.92094,1.91963,1.92094,331100000.0
2005-03-14 14:15:00,1.92098,1.92137,1.92069,1.9209,269700001.0
2005-03-14 14:20:00,1.92087,1.92099,1.91952,1.91985,303400002.0
2005-03-14 14:25:00,1.91985,1.92027,1.91935,1.91982,252600000.0
2005-03-14 14:30:00,1.91999,1.92017,1.9183,1.91851,298300002.0
2005-03-14 14:35:00,1.91872,1.91879,1.9174,1.91774,290300001.0
2005-03-14 14:40:00,1.91802,1.91839,1.91737,1.9183,302500001.0
2005-03-14 14:45:00,1.91832,1.9184,1.91802,1.91821,364200000.0
2005-03-14 14:50:00,1.91848,1.91854,1.91732,1.91782,263300002.0
2005-03-14 14:55:00,1.91777,1.91845,1.91729,1.91834,356700002.0
2005-03-14 15:00:00,1.9184,1.9187,1.91828,1.91867,323899998.0
2005-03-14 15:05:00,1.91882,1.91893,1.91783,1.91783,415299999.0
2005-03-14 15:10:00,1.91763,1.91774,1.9174,1.91752,195100000.0
2005-03-14 15:15:00,1.91769,1.91803,1.91693,1.91693,370399999.0
2005-03-14 15:20:00,1.91698,1.91762,1.91698,1.91741,375800002.0
2005-03-14 15:25:00,1.91748,1.91775,1.91733,1.91767,349699999.0
2005-03-14 15:30:00,1.91777,1.91791,1.91746,1.9176,356300000.0
2005-03-14 15:35:00,1.91781,1.91822,1.91763,1.91778,313999999.0
2005-03-14 15:40:00,1.91801,1.91802,1.91734,1.91734,391500003.0
2005-03-14 15:45:00,1.91739,1.91745,1.91687,1.91695,433299997.0
2005-03-14 15:50:00,1.91694,1.91755,1.91684,1.91738,282549997.0
2005-03-14 15:55:00,1.9174,1.91749,1.91702,1.91733,246499999.0
2005-03-14 16:00:00,1.9175,1.91756,1.91678,1.917,365999998.0
2005-03-14 16:05:00,1.91702,1.91747,1.91702,1.91743,215600001.0
2005-03-14 16:10:00,1.91734,1.9175,1.9171,1.91714,333900001.0
2005-03-14 16:15:00,1.91721,1.91735,1.91541,1.91586,349300000.0
2005-03-14 16:20:00,1.91565,1.91565,1.91437,1.91442,246999997.0
2005-03-14 16:25:00,1.91477,1.91479,1.91431,1.91457,381799999.0
2005-03-14 16:30:00,1.91443,1.91446,1.91395,1.91434,348500002.0
2005-03-14 16:35:00,1.9144,1.91495,1.91436,1.91491,335950001.0
2005-03-14 16:40:00,1.91483,1.915,1.91452,1.9149,230649998.0
2005-03-14 16:45:00,1.91497,1.91511,1.91445,1.91469,294900001.0
2005-03-14 16:50:00,1.91478,1.9148,1.91417,1.91455,323800005.0
2005-03-14 16:55:00,1.91481,1.91494,1.91445,1.91493,321100001.0
2005-03-14 17:00:00,1.91478,1.91543,1.91453,1.91505,446199998.0
2005-03-14 17:05:00,1.91514,1.91518,1.9143,1.9145,347399999.0
2005-03-14 17:10:00,1.91445,1.91445,1.914,1.9143,388599997.0
2005-03-14 17:15:00,1.91433,1.91448,1.91349,1.91349,255999996.0
2005-03-14 17:20:00,1.91353,1.91363,1.91303,1.91307,324600000.0
2005-03-14 17:25:00,1.91305,1.91307,1.91215,1.91239,241099998.0
2005-03-14 17:30:00,1.91247,1.91259,1.91168,1.9117,304499998.0
2005-03-14 17:35:00,1.91185,1.91199,1.91097,1.91135,248999998.0
2005-03-14 17:40:00,1.91166,1.91217,1.91137,1.91179,332200002.0
2005-03-14 17:45:00,1.9117,1.91184,1.91059,1.91094,461999996.0
2005-03-14 17:50:00,1.91092,1.91186,1.91056,1.91142,234900001.0
2005-03-14 17:55:00,1.91132,1.9117,1.91117,1.91161,309700000.0
2005-03-14 18:00:00,1.91177,1.91225,1.91141,1.91202,4406549999.0
2005-03-14 18:05:00,1.91207,1.91287,1.91198,1.91258,4866269989.0
2005-03-14 18:10:00,1.91264,1.91264,1.9118,1.9122,3561200002.0
2005-03-14 18:15:00,1.91225,1.91237,1.91124,1.91128,3230469990.0
2005-03-14 18:20:00,1.91135,1.91154,1.91096,1.91135,3168299995.0
2005-03-14 18:25:00,1.91138,1.91193,1.91138,1.91155,2928350003.0
2005-03-14 18:30:00,1.91163,1.91186,1.91085,1.91088,3070350006.0
2005-03-14 18:35:00,1.91067,1.91112,1.91061,1.91095,1050599995.0
2005-03-14 18:40:00,1.91073,1.91095,1.90982,1.91089,1380099992.0
2005-03-14 18:45:00,1.91088,1.91166,1.9107,1.91091,1206146994.0
2005-03-14 18:50:00,1.91112,1.9112,1.91035,1.91049,1957450005.0
2005-03-14 18:55:00,1.9105,1.91105,1.91031,1.91095,2279490001.0
2005-03-14 19:00:00,1.91095,1.91193,1.91082,1.91151,1576200005.0
2005-03-14 19:05:00,1.91155,1.91171,1.91135,1.91147,2014000005.0
2005-03-14 19:10:00,1.91148,1.91201,1.91115,1.91133,1463900003.0
2005-03-14 19:15:00,1.91138,1.91138,1.91062,1.9109,1301200000.0
2005-03-14 19:20:00,1.91075,1.91089,1.9102,1.91026,1370450006.0
2005-03-14 19:25:00,1.91017,1.91085,1.90991,1.91085,1837099996.0
2005-03-14 19:30:00,1.91087,1.91108,1.91003,1.91039,1820099993.0
2005-03-14 19:35:00,1.91052,1.91134,1.91049,1.91115,1204699997.0
2005-03-14 19:40:00,1.91124,1.91165,1.91123,1.91141,1492999996.0
2005-03-14 19:45:00,1.91146,1.91243,1.91141,1.91237,1181599992.0
2005-03-14 19:50:00,1.9124,1.91312,1.9124,1.91297,871946990.0
2005-03-14 19:55:00,1.91292,1.91292,1.91235,1.91235,1473800000.0
2005-03-14 20:00:00,1.9123,1.9123,1.91102,1.91208,960400007.0
2005-03-14 20:05:00,1.91205,1.91225,1.91187,1.91192,1022950001.0
2005-03-14 20:10:00,1.912,1.91216,1.91162,1.91162,851699996.0
2005-03-14 20:15:00,1.91156,1.91157,1.91078,1.91094,947900005.0
2005-03-14 20:20:00,1.91071,1.91097,1.90999,1.9103,962199997.0
2005-03-14 20:25:00,1.91052,1.91096,1.91012,1.91096,1791050000.0
2005-03-14 20:30:00,1.91085,1.91187,1.9108,1.9118,2766919993.0
2005-03-14 20:35:00,1.91191,1.91246,1.91187,1.91232,795500006.0
2005-03-14 20:40:00,1.9124,1.91273,1.91236,1.91268,1019199999.0
2005-03-14 20:45:00,1.91261,1.91261,1.9105,1.91161,991700003.0
2005-03-14 20:50:00,1.91168,1.91215,1.91168,1.91194,1972499997.0
2005-03-14 20:55:00,1.91198,1.91211,1.91177,1.91191,2076000008.0
2005-03-14 21:00:00,1.912,1.91228,1.91191,1.91215,1394900005.0
2005-03-14 21:05:00,1.91211,1.91254,1.91211,1.91243,768599998.0
2005-03-14 21:10:00,1.91245,1.91256,1.91201,1.9124,939999994.0
2005-03-14 21:15:00,1.91247,1.91291,1.91223,1.91258,679000000.0
2005-03-14 21:20:00,1.91262,1.91391,1.91262,1.91352,1012400000.0
2005-03-14 21:25:00,1.9135,1.91383,1.91341,1.91358,638800000.0
2005-03-14 21:30:00,1.91367,1.91367,1.9134,1.91345,756600000.0
2005-03-14 21:35:00,1.9135,1.91374,1.91345,1.91372,589700001.0
2005-03-14 21:40:00,1.9137,1.91399,1.91348,1.91372,683500005.0
2005-03-14 21:45:00,1.91371,1.91406,1.91357,1.91396,664000003.0
2005-03-14 21:50:00,1.91393,1.91402,1.91298,1.91298,378299999.0
2005-03-14 21:55:00,1.91308,1.91351,1.91304,1.91334,1055799997.0
2005-03-14 22:00:00,1.91362,1.91407,1.91343,1.91401,748249998.0
2005-03-14 22:05:00,1.91384,1.91461,1.91383,1.91454,554899994.0
2005-03-14 22:10:00,1.91445,1.91474,1.91441,1.91459,391399997.0
2005-03-14 22:15:00,1.91464,1.9148,1.9144,1.91472,641200001.0
2005-03-14 22:20:00,1.91473,1.91487,1.91362,1.91448,538599995.0
2005-03-14 22:25:00,1.91496,1.91496,1.9135,1.91437,486400002.0
2005-03-14 22:30:00,1.91441,1.91457,1.91427,1.9143,684199999.0
2005-03-14 22:35:00,1.91435,1.91445,1.91387,1.91397,246999999.0
2005-03-14 22:40:00,1.91417,1.91423,1.91349,1.91349,421399998.0
2005-03-14 22:45:00,1.91346,1.91379,1.91346,1.91349,300599999.0
2005-03-14 22:50:00,1.9136,1.91382,1.91332,1.91357,262100003.0
2005-03-14 22:55:00,1.91367,1.91382,1.91347,1.91355,296800000.0
2005-03-14 23:00:00,1.91335,1.91375,1.91335,1.91358,247099998.0
2005-03-14 23:05:00,1.9136,1.91388,1.91358,1.9137,210250001.0
2005-03-14 23:10:00,1.9137,1.91401,1.91365,1.91393,326500006.0
2005-03-14 23:15:00,1.91392,1.91392,1.9134,1.9134,249800001.0
2005-03-14 23:20:00,1.91353,1.91353,1.91332,1.91332,411300003.0
2005-03-14 23:25:00,1.91323,1.91371,1.91322,1.91336,266400001.0
2005-03-14 23:30:00,1.91333,1.91367,1.9132,1.91366,301000003.0
2005-03-14 23:35:00,1.91326,1.9136,1.91326,1.91335,145100001.0
2005-03-14 23:40:00,1.91332,1.91357,1.91331,1.9134,141550000.0
2005-03-14 23:45:00,1.91347,1.91351,1.91304,1.91318,140600002.0
2005-03-14 23:50:00,1.91322,1.91329,1.91302,1.91308,194100001.0
2005-03-14 23:55:00,1.91318,1.91345,1.91316,1.91331,239900003.0
2005-03-15 00:00:00,1.91343,1.91359,1.9131,1.91321,214500000.0
2005-03-15 00:05:00,1.91352,1.91362,1.91321,1.91337,325999996.0
2005-03-15 00:10:00,1.9135,1.91356,1.91305,1.9135,278250002.0
2005-03-15 00:15:00,1.91332,1.91348,1.9127,1.9128,145600001.0
2005-03-15 00:20:00,1.91338,1.91345,1.91311,1.91315,154800001.0
2005-03-15 00:25:00,1.91303,1.91306,1.91258,1.9126,388999997.0
2005-03-15 00:30:00,1.91259,1.91259,1.91218,1.91218,236400001.0
2005-03-15 00:35:00,1.91236,1.91255,1.91225,1.91243,251799999.0
2005-03-15 00:40:00,1.91255,1.91261,1.91215,1.91239,244600001.0
2005-03-15 00:45:00,1.91293,1.91293,1.91217,1.91226,241300000.0
2005-03-15 00:50:00,1.91231,1.91297,1.91224,1.91265,317600005.0
2005-03-15 00:55:00,1.91221,1.91335,1.91221,1.91289,364999998.0
2005-03-15 01:00:00,1.91278,1.91286,1.91224,1.91224,214099999.0
2005-03-15 01:05:00,1.9128,1.9128,1.91227,1.91273,248699998.0
2005-03-15 01:10:00,1.91265,1.91278,1.91258,1.91265,239500000.0
2005-03-15 01:15:00,1.91265,1.91295,1.91264,1.91264,291499996.0
2005-03-15 01:20:00,1.91264,1.91285,1.91261,1.91282,103400000.0
2005-03-15 01:25:00,1.91279,1.91297,1.91267,1.91289,349100000.0
2005-03-15 01:30:00,1.91273,1.91282,1.91207,1.91282,244500001.0
2005-03-15 01:35:00,1.91217,1.91296,1.91042,1.9123,336700000.0
2005-03-15 01:40:00,1.91225,1.9129,1.91222,1.9127,287600003.0
2005-03-15 01:45:00,1.91275,1.91275,1.91249,1.91257,129799999.0
2005-03-15 01:50:00,1.91265,1.91281,1.91255,1.91272,276399997.0
2005-03-15 01:55:00,1.91275,1.91317,1.91271,1.91306,281399999.0
2005-03-15 02:00:00,1.9132,1.91368,1.91318,1.91335,259000001.0
2005-03-15 02:05:00,1.91337,1.91373,1.91102,1.91339,262499996.0
2005-03-15 02:10:00,1.91353,1.91353,1.91291,1.91296,326500001.0
2005-03-15 02:15:00,1.91303,1.91317,1.91288,1.9129,297899999.0
2005-03-15 02:20:00,1.913,1.913,1.9125,1.91266,287500000.0
2005-03-15 02:25:00,1.91265,1.9128,1.91225,1.91245,419800001.0
2005-03-15 02:30:00,1.9125,1.9125,1.91164,1.91207,474900005.0
2005-03-15 02:35:00,1.91191,1.91223,1.91157,1.91194,271200002.0
2005-03-15 02:40:00,1.91202,1.91273,1.91202,1.91273,216170000.0
2005-03-15 02:45:00,1.91278,1.91315,1.91265,1.91285,255999998.0
2005-03-15 02:50:00,1.91285,1.91311,1.91259,1.91259,211149999.0
2005-03-15 02:55:00,1.91258,1.91339,1.91256,1.91309,421000000.0
2005-03-15 03:00:00,1.9132,1.91354,1.91318,1.91344,249400000.0
2005-03-15 03:05:00,1.91334,1.91354,1.91215,1.91319,357000001.0
2005-03-15 03:10:00,1.91318,1.91329,1.91294,1.91312,380699997.0
2005-03-15 03:15:00,1.91312,1.91341,1.9131,1.91331,256100003.0
2005-03-15 03:20:00,1.91335,1.91374,1.91314,1.91325,349200000.0
2005-03-15 03:25:00,1.91324,1.91377,1.91316,1.91351,159800000.0
2005-03-15 03:30:00,1.9135,1.91394,1.91322,1.91388,294200000.0
2005-03-15 03:35:00,1.91402,1.91427,1.91398,1.91403,320300001.0
2005-03-15 03:40:00,1.91407,1.91423,1.91392,1.91423,270700003.0
2005-03-15 03:45:00,1.91428,1.91457,1.91395,1.91456,339100001.0
2005-03-15 03:50:00,1.9145,1.91454,1.91396,1.91403,220900001.0
2005-03-15 03:55:00,1.91416,1.91454,1.91401,1.91444,440600002.0
2005-03-15 04:00:00,1.91447,1.9145,1.91393,1.91406,367800000.0
2005-03-15 04:05:00,1.91415,1.91443,1.91415,1.91437,379999997.0
2005-03-15 04:10:00,1.91435,1.91452,1.91425,1.91428,320700000.0
2005-03-15 04:15:00,1.91442,1.91494,1.91442,1.91494,285300002.0
2005-03-15 04:20:00,1.91492,1.91549,1.91492,1.9154,246400003.0
2005-03-15 04:25:00,1.91532,1.91532,1.91494,1.91515,390699996.0
2005-03-15 04:30:00,1.91512,1.91525,1.915,1.9151,70600000.0
2005-03-15 04:35:00,1.91505,1.91524,1.91439,1.91489,224699999.0
2005-03-15 04:40:00,1.91503,1.91505,1.91414,1.91425,268300001.0
2005-03-15 04:45:00,1.91446,1.91493,1.91446,1.91484,220599999.0
2005-03-15 04:50:00,1.91483,1.91483,1.91401,1.91418,151400000.0
2005-03-15 04:55:00,1.91428,1.91444,1.91419,1.91433,242200000.0
2005-03-15 05:00:00,1.91438,1.91441,1.91427,1.91432,213550000.0
2005-03-15 05:05:00,1.91435,1.91435,1.91418,1.9142,196700000.0
2005-03-15 05:10:00,1.9144,1.91444,1.91406,1.9142,278200001.0
2005-03-15 05:15:00,1.91433,1.91468,1.91424,1.91468,383300001.0
2005-03-15 05:20:00,1.91455,1.91483,1.91455,1.91466,288899999.0
2005-03-15 05:25:00,1.91467,1.91501,1.91467,1.91483,206100003.0
2005-03-15 05:30:00,1.9149,1.91495,1.91459,1.91493,355100001.0
2005-03-15 05:35:00,1.9149,1.91502,1.91482,1.9149,189900000.0
2005-03-15 05:40:00,1.91503,1.9153,1.91483,1.91516,301100002.0
2005-03-15 05:45:00,1.91522,1.91532,1.91513,1.91524,264499998.0
2005-03-15 05:50:00,1.9152,1.9157,1.91517,1.91541,270400001.0
2005-03-15 05:55:00,1.9156,1.9156,1.91538,1.9155,226600001.0
2005-03-15 06:00:00,1.9155,1.91562,1.91525,1.91533,307400000.0
2005-03-15 06:05:00,1.91536,1.91559,1.91523,1.9154,242800000.0
2005-03-15 06:10:00,1.9154,1.91557,1.91532,1.91536,189400000.0
2005-03-15 06:15:00,1.9154,1.9155,1.91514,1.91516,273000000.0
2005-03-15 06:20:00,1.91526,1.91537,1.91507,1.91533,407700002.0
2005-03-15 06:25:00,1.91545,1.91545,1.91527,1.91537,176299998.0
2005-03-15 06:30:00,1.91508,1.91555,1.91465,1.9154,232699999.0
2005-03-15 06:35:00,1.91542,1.91568,1.91532,1.91562,193500001.0
2005-03-15 06:40:00,1.91567,1.91573,1.91512,1.91552,231400000.0
2005-03-15 06:45:00,1.91552,1.91593,1.91544,1.9158,320400001.0
2005-03-15 06:50:00,1.91613,1.91613,1.91529,1.91561,198700000.0
2005-03-15 06:55:00,1.91562,1.91586,1.91545,1.91564,224500001.0
2005-03-15 07:00:00,1.91577,1.916,1.91546,1.91586,228100000.0
2005-03-15 07:05:00,1.91582,1.91585,1.91562,1.91576,187399999.0
2005-03-15 07:10:00,1.91578,1.91589,1.91554,1.9156,501599994.0
2005-03-15 07:15:00,1.91573,1.91579,1.91555,1.9156,253899998.0
2005-03-15 07:20:00,1.91558,1.91575,1.91455,1.9154,226199998.0
2005-03-15 07:25:00,1.91541,1.91565,1.91535,1.91565,304500000.0
2005-03-15 07:30:00,1.91561,1.91561,1.91466,1.91503,221800000.0
2005-03-15 07:35:00,1.91522,1.91537,1.91467,1.91476,404300001.0
2005-03-15 07:40:00,1.91472,1.91474,1.91423,1.9144,259099997.0
2005-03-15 07:45:00,1.91435,1.91454,1.91409,1.91437,269199999.0
2005-03-15 07:50:00,1.91433,1.91446,1.91417,1.91417,146200003.0
2005-03-15 07:55:00,1.91414,1.9142,1.91388,1.91406,252170001.0
2005-03-15 08:00:00,1.91405,1.91415,1.91377,1.91415,253900000.0
2005-03-15 08:05:00,1.91412,1.91412,1.91367,1.91375,369099999.0
2005-03-15 08:10:00,1.91374,1.9145,1.91374,1.91425,369500002.0
2005-03-15 08:15:00,1.9142,1.9142,1.91368,1.91384,281799998.0
2005-03-15 08:20:00,1.91386,1.9142,1.91359,1.91367,344700000.0
2005-03-15 08:25:00,1.91375,1.91397,1.91362,1.91392,331449999.0
2005-03-15 08:30:00,1.91376,1.91439,1.9137,1.91408,276399997.0
2005-03-15 08:35:00,1.91415,1.91432,1.91333,1.91432,306800000.0
2005-03-15 08:40:00,1.91442,1.91539,1.91435,1.91441,353800002.0
2005-03-15 08:45:00,1.91446,1.91537,1.91435,1.91515,343699999.0
2005-03-15 08:50:00,1.91514,1.91514,1.91468,1.91482,235099998.0
2005-03-15 08:55:00,1.91492,1.91497,1.91452,1.9146,193600001.0
2005-03-15 09:00:00,1.91464,1.91492,1.91429,1.91482,224900001.0
2005-03-15 09:05:00,1.91505,1.91537,1.91447,1.91498,411500001.0
2005-03-15 09:10:00,1.91508,1.91531,1.91346,1.91354,247600003.0
2005-03-15 09:15:00,1.91363,1.91483,1.91356,1.91447,270899999.0
2005-03-15 09:20:00,1.91432,1.91432,1.91371,1.91416,316499999.0
2005-03-15 09:25:00,1.91411,1.91429,1.91306,1.91312,264100001.0
2005-03-15 09:30:00,1.91316,1.91367,1.91303,1.91325,292799999.0
2005-03-15 09:35:00,1.91335,1.91418,1.91322,1.91393,216599998.0
2005-03-15 09:40:00,1.91375,1.91378,1.91301,1.91303,438499999.0
2005-03-15 09:45:00,1.9128,1.91298,1.9118,1.91206,318300000.0
2005-03-15 09:50:00,1.91217,1.91229,1.91105,1.91172,398800001.0
2005-03-15 09:55:00,1.91191,1.9121,1.91143,1.91151,339300002.0
2005-03-15 10:00:00,1.91165,1.91367,1.9116,1.913,325000001.0
2005-03-15 10:05:00,1.91306,1.9133,1.91253,1.91322,252399997.0
2005-03-15 10:10:00,1.91332,1.91361,1.9133,1.91349,300100000.0
2005-03-15 10:15:00,1.91362,1.91362,1.91313,1.91355,355200002.0
2005-03-15 10:20:00,1.91349,1.91391,1.91323,1.91385,465169999.0
2005-03-15 10:25:00,1.91418,1.91538,1.9141,1.91521,334299999.0
2005-03-15 10:30:00,1.91543,1.91564,1.91483,1.9152,213700000.0
2005-03-15 10:35:00,1.9152,1.91544,1.91499,1.91525,289300001.0
2005-03-15 10:40:00,1.91573,1.91595,1.91445,1.9145,337200003.0
2005-03-15 10:45:00,1.9145,1.91486,1.914,1.91405,315000001.0
2005-03-15 10:50:00,1.91406,1.9145,1.91254,1.91254,283800000.0
2005-03-15 10:55:00,1.91263,1.91263,1.91156,1.91158,404600000.0
2005-03-15 11:00:00,1.91168,1.91213,1.91106,1.91171,321200002.0
2005-03-15 11:05:00,1.91184,1.91211,1.91126,1.91194,371900002.0
2005-03-15 11:10:00,1.9121,1.91266,1.91198,1.91244,335600003.0
2005-03-15 11:15:00,1.91261,1.91275,1.9119,1.9119,335300001.0
2005-03-15 11:20:00,1.91198,1.91218,1.91174,1.91218,391100002.0
2005-03-15 11:25:00,1.91222,1.91255,1.91209,1.91239,365500000.0
2005-03-15 11:30:00,1.9124,1.91268,1.91224,1.91261,346599998.0
2005-03-15 11:35:00,1.91255,1.91337,1.91251,1.91295,303899998.0
2005-03-15 11:40:00,1.91302,1.9132,1.91268,1.91284,335850001.0
2005-03-15 11:45:00,1.9131,1.91357,1.91307,1.91319,378100006.0
2005-03-15 11:50:00,1.91325,1.91325,1.91297,1.91303,339200001.0
2005-03-15 11:55:00,1.9133,1.9142,1.91319,1.9142,395349996.0
2005-03-15 12:00:00,1.91322,1.91478,1.91322,1.91443,432600003.0
2005-03-15 12:05:00,1.91463,1.91516,1.91445,1.91445,244500000.0
2005-03-15 12:10:00,1.9145,1.91457,1.91413,1.91429,311300000.0
2005-03-15 12:15:00,1.91437,1.91446,1.91389,1.91394,323799996.0
2005-03-15 12:20:00,1.91416,1.91506,1.914,1.91501,293600001.0
2005-03-15 12:25:00,1.91508,1.91527,1.91474,1.91511,375900000.0
2005-03-15 12:30:00,1.91523,1.91689,1.91514,1.91637,387846997.0
2005-03-15 12:35:00,1.91642,1.91647,1.91589,1.91615,264970004.0
2005-03-15 12:40:00,1.91612,1.91792,1.91611,1.91765,297999997.0
2005-03-15 12:45:00,1.91795,1.91897,1.91761,1.91813,290899997.0
2005-03-15 12:50:00,1.91838,1.91919,1.91825,1.91874,344450001.0
2005-03-15 12:55:00,1.91895,1.91924,1.91783,1.91877,335100000.0
2005-03-15 13:00:00,1.91903,1.91918,1.91852,1.91861,403399994.0
2005-03-15 13:05:00,1.91867,1.91999,1.91843,1.91953,324499999.0
2005-03-15 13:10:00,1.91958,1.91995,1.91933,1.91959,369549999.0
2005-03-15 13:15:00,1.9196,1.92107,1.91958,1.92069,393250004.0
2005-03-15 13:20:00,1.92053,1.92147,1.92052,1.92101,308700003.0
2005-03-15 13:25:00,1.92105,1.9216,1.92089,1.92126,418999997.0
2005-03-15 13:30:00,1.92107,1.92165,1.92083,1.92107,415949999.0
2005-03-15 13:35:00,1.92124,1.92253,1.92124,1.92175,429199997.0
2005-03-15 13:40:00,1.92191,1.92191,1.92093,1.92103,227200001.0
2005-03-15 13:45:00,1.92093,1.92106,1.92077,1.92098,358599999.0
2005-03-15 13:50:00,1.92097,1.92115,1.92067,1.92069,252100000.0
2005-03-15 13:55:00,1.92072,1.92106,1.92061,1.92087,381899996.0
2005-03-15 14:00:00,1.92105,1.92139,1.921,1.92134,261499998.0
2005-03-15 14:05:00,1.92143,1.92143,1.92013,1.92025,323099997.0
2005-03-15 14:10:00,1.9205,1.92086,1.9201,1.92075,241200001.0
2005-03-15 14:15:00,1.92088,1.92128,1.92066,1.92091,233500001.0
2005-03-15 14:20:00,1.92093,1.92148,1.92082,1.92138,313899996.0
2005-03-15 14:25:00,1.92155,1.92158,1.92075,1.9208,308999997.0
2005-03-15 14:30:00,1.92092,1.92092,1.92049,1.92075,415099998.0
2005-03-15 14:35:00,1.92087,1.9209,1.92044,1.92057,326600000.0
2005-03-15 14:40:00,1.92061,1.92116,1.92054,1.92111,343770000.0
2005-03-15 14:45:00,1.9211,1.92134,1.92105,1.92116,302399999.0
2005-03-15 14:50:00,1.92147,1.92226,1.9213,1.92206,356499999.0
2005-03-15 14:55:00,1.92216,1.92216,1.92114,1.92114,372399997.0
2005-03-15 15:00:00,1.92112,1.92231,1.92112,1.92206,301099998.0
2005-03-15 15:05:00,1.92225,1.9234,1.92197,1.92336,379500003.0
2005-03-15 15:10:00,1.92321,1.92321,1.92232,1.92232,274500003.0
2005-03-15 15:15:00,1.92233,1.92254,1.92208,1.92235,322400001.0
2005-03-15 15:20:00,1.92258,1.9238,1.92233,1.92359,344000000.0
2005-03-15 15:25:00,1.92369,1.9243,1.92351,1.92351,339100002.0
2005-03-15 15:30:00,1.9237,1.92514,1.92275,1.92378,268800003.0
2005-03-15 15:35:00,1.92395,1.92395,1.92277,1.92298,273599999.0
2005-03-15 15:40:00,1.92303,1.92364,1.92277,1.92328,277100000.0
2005-03-15 15:45:00,1.92339,1.92428,1.9231,1.92418,371000002.0
2005-03-15 15:50:00,1.92423,1.92423,1.92359,1.92366,344399997.0
2005-03-15 15:55:00,1.92368,1.92388,1.92309,1.9234,270199998.0
2005-03-15 16:00:00,1.9211,1.92211,1.91826,1.91951,389699999.0
2005-03-15 16:05:00,1.91958,1.92068,1.91902,1.91942,433599998.0
2005-03-15 16:10:00,1.91937,1.9194,1.91802,1.91862,343549997.0
2005-03-15 16:15:00,1.91867,1.91904,1.91787,1.91829,298499999.0
2005-03-15 16:20:00,1.9185,1.91869,1.9178,1.91855,321100000.0
2005-03-15 16:25:00,1.91864,1.91914,1.91794,1.91853,241699997.0
2005-03-15 16:30:00,1.91836,1.91855,1.91815,1.91833,332769997.0
2005-03-15 16:35:00,1.91793,1.91793,1.91573,1.91573,274899997.0
2005-03-15 16:40:00,1.91567,1.91605,1.91512,1.91526,393200001.0
2005-03-15 16:45:00,1.91533,1.91548,1.91445,1.9148,366399995.0
2005-03-15 16:50:00,1.91495,1.91532,1.91402,1.91423,343099996.0
2005-03-15 16:55:00,1.91422,1.91557,1.91386,1.91553,391900001.0
2005-03-15 17:00:00,1.91555,1.91607,1.91518,1.91564,385100003.0
2005-03-15 17:05:00,1.9158,1.91589,1.9154,1.91545,405799994.0
2005-03-15 17:10:00,1.91531,1.91566,1.91465,1.91552,388000000.0
2005-03-15 17:15:00,1.91573,1.91594,1.91524,1.91524,245800002.0
2005-03-15 17:20:00,1.91555,1.91679,1.91543,1.91608,324500001.0
2005-03-15 17:25:00,1.91655,1.91679,1.91597,1.91609,370600001.0
2005-03-15 17:30:00,1.91617,1.9165,1.91604,1.91639,297500003.0
2005-03-15 17:35:00,1.91637,1.91644,1.91619,1.91623,319899997.0
2005-03-15 17:40:00,1.9163,1.9163,1.91538,1.9154,355100000.0
2005-03-15 17:45:00,1.91529,1.9154,1.91433,1.91491,264699999.0
2005-03-15 17:50:00,1.91488,1.91557,1.91475,1.91498,351999999.0
2005-03-15 17:55:00,1.91525,1.91608,1.91497,1.91524,248699999.0
2005-03-15 18:00:00,1.91582,1.91584,1.91348,1.91348,3918520002.0
2005-03-15 18:05:00,1.91332,1.91332,1.91264,1.91305,4896699993.0
2005-03-15 18:10:00,1.91304,1.91335,1.91237,1.91253,3070950009.0
2005-03-15 18:15:00,1.91263,1.91289,1.91186,1.91276,3391319997.0
2005-03-15 18:20:00,1.9128,1.91317,1.91247,1.91272,3195550004.0
2005-03-15 18:25:00,1.91275,1.91343,1.9125,1.91301,2946200000.0
2005-03-15 18:30:00,1.91315,1.91343,1.91291,1.91315,3060470001.0
2005-03-15 18:35:00,1.91315,1.91348,1.91264,1.91277,1047100004.0
2005-03-15 18:40:00,1.91299,1.91418,1.91285,1.91352,1366399999.0
2005-03-15 18:45:00,1.91348,1.91368,1.91282,1.91285,975299996.0
2005-03-15 18:50:00,1.91297,1.91309,1.91267,1.91267,2077600001.0
2005-03-15 18:55:00,1.91272,1.91279,1.91177,1.91262,2565099999.0
2005-03-15 19:00:00,1.9127,1.91327,1.91255,1.91273,1680299997.0
2005-03-15 19:05:00,1.91278,1.91366,1.91266,1.91364,1913899996.0
2005-03-15 19:10:00,1.91362,1.9141,1.91352,1.91384,1245200002.0
2005-03-15 19:15:00,1.9138,1.9138,1.91353,1.91358,1436400007.0
2005-03-15 19:20:00,1.91352,1.91369,1.91297,1.91335,1574249999.0
2005-03-15 19:25:00,1.91339,1.91397,1.91339,1.91368,1540599994.0
2005-03-15 19:30:00,1.91372,1.91418,1.91361,1.91365,1655399994.0
2005-03-15 19:35:00,1.9138,1.91402,1.91363,1.91365,1479400005.0
2005-03-15 19:40:00,1.91382,1.91395,1.9131,1.91395,1423200001.0
2005-03-15 19:45:00,1.91382,1.91402,1.91364,1.91387,916949999.0
2005-03-15 19:50:00,1.91383,1.91439,1.9137,1.91439,925000000.0
2005-03-15 19:55:00,1.914,1.91452,1.91317,1.91406,1440599996.0
2005-03-15 20:00:00,1.91411,1.91439,1.91402,1.91429,817200000.0
2005-03-15 20:05:00,1.91427,1.91457,1.91413,1.9143,842500000.0
2005-03-15 20:10:00,1.91428,1.91441,1.91417,1.91432,989199998.0
2005-03-15 20:15:00,1.9143,1.91438,1.91387,1.91395,874400000.0
2005-03-15 20:20:00,1.91398,1.91403,1.91308,1.91359,1127800000.0
2005-03-15 20:25:00,1.91332,1.91368,1.91317,1.9135,1704700000.0
2005-03-15 20:30:00,1.91344,1.91362,1.91327,1.91347,2506899995.0
2005-03-15 20:35:00,1.9135,1.91359,1.91323,1.91331,903700006.0
2005-03-15 20:40:00,1.91333,1.91376,1.91332,1.91367,1020299992.0
2005-03-15 20:45:00,1.91358,1.91382,1.91348,1.91367,989950002.0
2005-03-15 20:50:00,1.91368,1.91393,1.91364,1.91385,1901350003.0
2005-03-15 20:55:00,1.9139,1.91394,1.91347,1.91347,2368400004.0
2005-03-15 21:00:00,1.9134,1.9136,1.91337,1.91343,1421399998.0
2005-03-15 21:05:00,1.9134,1.91354,1.91329,1.91344,704600001.0
2005-03-15 21:10:00,1.91345,1.91351,1.91288,1.91302,818300003.0
2005-03-15 21:15:00,1.91302,1.91302,1.91261,1.91296,670699998.0
2005-03-15 21:20:00,1.913,1.91309,1.91274,1.91302,929800007.0
2005-03-15 21:25:00,1.91308,1.91317,1.91298,1.91307,680100001.0
2005-03-15 21:30:00,1.91302,1.91333,1.91296,1.91296,881600009.0
2005-03-15 21:35:00,1.91323,1.91332,1.91277,1.913,517799998.0
2005-03-15 21:40:00,1.91319,1.91319,1.91257,1.91265,528600003.0
2005-03-15 21:45:00,1.91267,1.91289,1.91241,1.91242,630799997.0
2005-03-15 21:50:00,1.9124,1.91253,1.91198,1.91218,506649999.0
2005-03-15 21:55:00,1.91236,1.91253,1.91206,1.91206,987700001.0
2005-03-15 22:00:00,1.91212,1.91238,1.91207,1.91221,893399997.0
2005-03-15 22:05:00,1.9122,1.91231,1.91204,1.91204,334949998.0
2005-03-15 22:10:00,1.91202,1.91219,1.91202,1.91202,366400000.0
2005-03-15 22:15:00,1.91208,1.91223,1.91198,1.9122,753100000.0
2005-03-15 22:20:00,1.9122,1.91228,1.91199,1.91203,576000002.0
2005-03-15 22:25:00,1.912,1.91219,1.9116,1.91199,650300000.0
2005-03-15 22:30:00,1.91205,1.91243,1.91196,1.91237,543999997.0
2005-03-15 22:35:00,1.91238,1.91245,1.91207,1.91232,397199998.0
2005-03-15 22:40:00,1.91228,1.91235,1.91199,1.91213,473400003.0
2005-03-15 22:45:00,1.91213,1.91228,1.9121,1.91225,304870002.0
2005-03-15 22:50:00,1.91228,1.91242,1.91195,1.91217,159799998.0
2005-03-15 22:55:00,1.91215,1.9122,1.91165,1.91167,275100000.0
2005-03-15 23:00:00,1.91163,1.91172,1.91137,1.91166,251799997.0
2005-03-15 23:05:00,1.91177,1.91218,1.91177,1.9121,131100000.0
2005-03-15 23:10:00,1.9121,1.91215,1.91163,1.91178,384900003.0
2005-03-15 23:15:00,1.91177,1.9118,1.91156,1.9117,263300002.0
2005-03-15 23:20:00,1.91184,1.91184,1.9115,1.91158,281500003.0
2005-03-15 23:25:00,1.91158,1.91162,1.9113,1.91137,274799998.0
2005-03-15 23:30:00,1.91147,1.91175,1.91119,1.91165,257200002.0
2005-03-15 23:35:00,1.91178,1.91191,1.91162,1.91185,292299997.0
2005-03-15 23:40:00,1.91188,1.91229,1.9117,1.91202,274200000.0
2005-03-15 23:45:00,1.91208,1.9122,1.91185,1.91197,229300000.0
2005-03-15 23:50:00,1.91208,1.91231,1.91205,1.91218,170700000.0
2005-03-15 23:55:00,1.91235,1.91293,1.91235,1.91269,273699997.0
2005-03-16 00:00:00,1.91265,1.913,1.91257,1.91266,230900000.0
2005-03-16 00:05:00,1.91272,1.91278,1.91201,1.91207,388699996.0
2005-03-16 00:10:00,1.91204,1.91222,1.9114,1.9117,228599998.0
2005-03-16 00:15:00,1.91163,1.91251,1.91157,1.91193,160100000.0
2005-03-16 00:20:00,1.9119,1.91207,1.91187,1.91198,189700000.0
2005-03-16 00:25:00,1.91198,1.91248,1.91198,1.91237,387899999.0
2005-03-16 00:30:00,1.91242,1.91251,1.91219,1.9124,213900000.0
2005-03-16 00:35:00,1.91239,1.91282,1.91239,1.91273,177200001.0
2005-03-16 00:40:00,1.91268,1.91289,1.91255,1.9128,312499998.0
2005-03-16 00:45:00,1.9128,1.91318,1.91268,1.91293,289100000.0
2005-03-16 00:50:00,1.91295,1.91315,1.91255,1.91276,299699997.0
2005-03-16 00:55:00,1.91258,1.91264,1.91106,1.9124,409569998.0
2005-03-16 01:00:00,1.91238,1.91263,1.91202,1.91218,178949999.0
2005-03-16 01:05:00,1.91221,1.91258,1.91175,1.91235,353400000.0
2005-03-16 01:10:00,1.91235,1.91264,1.91219,1.91256,315300002.0
2005-03-16 01:15:00,1.91249,1.91268,1.91212,1.91218,263000001.0
2005-03-16 01:20:00,1.91236,1.91261,1.91216,1.91242,386499997.0
2005-03-16 01:25:00,1.91246,1.91277,1.91232,1.9124,248300001.0
2005-03-16 01:30:00,1.91269,1.91269,1.91214,1.91248,221800003.0
2005-03-16 01:35:00,1.91212,1.91245,1.91212,1.91245,200800001.0
2005-03-16 01:40:00,1.91238,1.91267,1.91234,1.91259,275800000.0
2005-03-16 01:45:00,1.91258,1.9128,1.91251,1.9128,178499999.0
2005-03-16 01:50:00,1.91275,1.91288,1.91254,1.91259,236249998.0
2005-03-16 01:55:00,1.9127,1.91275,1.91235,1.9126,218099997.0
2005-03-16 02:00:00,1.91268,1.91299,1.9126,1.91286,333899999.0
2005-03-16 02:05:00,1.91293,1.91297,1.91279,1.91293,214999996.0
2005-03-16 02:10:00,1.91297,1.91302,1.91203,1.91222,266500000.0
2005-03-16 02:15:00,1.91221,1.91265,1.91221,1.91265,302200004.0
2005-03-16 02:20:00,1.91262,1.91262,1.9122,1.9124,215800000.0
2005-03-16 02:25:00,1.9123,1.91282,1.91208,1.91272,267600001.0
2005-03-16 02:30:00,1.91276,1.91282,1.91233,1.91268,280600001.0
2005-03-16 02:35:00,1.91278,1.91336,1.91278,1.91336,238699998.0
2005-03-16 02:40:00,1.91334,1.91334,1.91297,1.91298,378400004.0
2005-03-16 02:45:00,1.91303,1.91311,1.9129,1.91293,276699999.0
2005-03-16 02:50:00,1.913,1.91305,1.91258,1.91277,254200000.0
2005-03-16 02:55:00,1.91263,1.91303,1.91258,1.91294,362400001.0
2005-03-16 03:00:00,1.91285,1.91285,1.91265,1.91265,196800000.0
2005-03-16 03:05:00,1.91259,1.91278,1.91205,1.9123,273049997.0
2005-03-16 03:10:00,1.9123,1.91239,1.91201,1.91203,184200001.0
2005-03-16 03:15:00,1.91204,1.91225,1.91189,1.91197,258000001.0
2005-03-16 03:20:00,1.91198,1.91206,1.91178,1.9118,242000004.0
2005-03-16 03:25:00,1.912,1.91203,1.91131,1.91139,264299998.0
2005-03-16 03:30:00,1.91143,1.91155,1.91046,1.91128,375400002.0
2005-03-16 03:35:00,1.91136,1.91136,1.91101,1.91101,290049996.0
2005-03-16 03:40:00,1.91102,1.91137,1.91102,1.9113,295899999.0
2005-03-16 03:45:00,1.91133,1.91193,1.91131,1.9118,232700002.0
2005-03-16 03:50:00,1.91175,1.91207,1.91172,1.91199,208899997.0
2005-03-16 03:55:00,1.91211,1.91238,1.91198,1.91238,241400001.0
2005-03-16 04:00:00,1.91222,1.9125,1.91222,1.9125,181900001.0
2005-03-16 04:05:00,1.9125,1.9127,1.9123,1.9125,314499997.0
2005-03-16 04:10:00,1.91245,1.91255,1.91212,1.91212,228399999.0
2005-03-16 04:15:00,1.91219,1.91225,1.91192,1.91212,271900004.0
2005-03-16 04:20:00,1.91196,1.91241,1.91193,1.91193,278600002.0
2005-03-16 04:25:00,1.9119,1.91193,1.91133,1.91153,322570000.0
2005-03-16 04:30:00,1.91146,1.91164,1.91136,1.91157,182199996.0
2005-03-16 04:35:00,1.91156,1.91174,1.91147,1.91163,264000000.0
2005-03-16 04:40:00,1.91173,1.91194,1.91165,1.91175,220700001.0
2005-03-16 04:45:00,1.91188,1.91222,1.91182,1.91222,178700001.0
2005-03-16 04:50:00,1.91227,1.91241,1.91202,1.91208,255600001.0
2005-03-16 04:55:00,1.91203,1.91217,1.91196,1.91196,168870000.0
2005-03-16 05:00:00,1.91207,1.9121,1.91191,1.912,129046993.0
2005-03-16 05:05:00,1.91209,1.91211,1.91173,1.91173,298600003.0
2005-03-16 05:10:00,1.91168,1.91196,1.91145,1.91156,275300000.0
2005-03-16 05:15:00,1.91163,1.91165,1.91142,1.9115,241399999.0
2005-03-16 05:20:00,1.9115,1.91154,1.91125,1.91136,271599998.0
2005-03-16 05:25:00,1.91156,1.91165,1.91135,1.91142,200799997.0
2005-03-16 05:30:00,1.91163,1.91169,1.91117,1.91148,442600000.0
2005-03-16 05:35:00,1.91156,1.91197,1.91149,1.91187,238700001.0
2005-03-16 05:40:00,1.91191,1.91198,1.9116,1.91188,353100000.0
2005-03-16 05:45:00,1.91197,1.91251,1.91194,1.91237,426400002.0
2005-03-16 05:50:00,1.91241,1.91243,1.9122,1.91235,253600003.0
2005-03-16 05:55:00,1.9124,1.91246,1.91217,1.91228,321799997.0
2005-03-16 06:00:00,1.91208,1.91239,1.91083,1.91222,231500001.0
2005-03-16 06:05:00,1.9123,1.91245,1.91223,1.91231,331899996.0
2005-03-16 06:10:00,1.91227,1.91246,1.91073,1.91073,251100000.0
2005-03-16 06:15:00,1.91071,1.91315,1.91071,1.91213,362199999.0
2005-03-16 06:20:00,1.91275,1.91282,1.91195,1.91262,313400002.0
2005-03-16 06:25:00,1.91261,1.91277,1.91237,1.91277,280799999.0
2005-03-16 06:30:00,1.9127,1.91275,1.91238,1.91248,358800003.0
2005-03-16 06:35:00,1.9126,1.91347,1.91251,1.91328,290700000.0
2005-03-16 06:40:00,1.91333,1.91347,1.91317,1.91321,318400000.0
2005-03-16 06:45:00,1.91328,1.91335,1.91285,1.91304,289699998.0
2005-03-16 06:50:00,1.9133,1.91367,1.91257,1.91334,219149999.0
2005-03-16 06:55:00,1.91348,1.91385,1.9133,1.91371,276799998.0
2005-03-16 07:00:00,1.913,1.91403,1.91169,1.91396,297950001.0
2005-03-16 07:05:00,1.91387,1.914,1.91368,1.91373,232200004.0
2005-03-16 07:10:00,1.9137,1.91387,1.9136,1.91363,241800000.0
2005-03-16 07:15:00,1.91373,1.91373,1.91322,1.9134,309500000.0
2005-03-16 07:20:00,1.9135,1.9137,1.91341,1.91361,314600001.0
2005-03-16 07:25:00,1.91362,1.91399,1.91356,1.91396,403199997.0
2005-03-16 07:30:00,1.91399,1.91443,1.91367,1.91367,313600000.0
2005-03-16 07:35:00,1.91358,1.91358,1.91297,1.91297,327900000.0
2005-03-16 07:40:00,1.91308,1.91341,1.91302,1.91338,294599998.0
2005-03-16 07:45:00,1.91345,1.91354,1.91319,1.91353,370599999.0
2005-03-16 07:50:00,1.9135,1.91353,1.91312,1.91339,171199996.0
2005-03-16 07:55:00,1.91341,1.91345,1.9132,1.91328,48400000.0
2005-03-16 08:00:00,1.91332,1.91354,1.91326,1.9133,258099999.0
2005-03-16 08:05:00,1.91342,1.91352,1.91322,1.91352,370199997.0
2005-03-16 08:10:00,1.91352,1.91378,1.9135,1.9135,250700001.0
2005-03-16 08:15:00,1.9136,1.91399,1.91357,1.91396,267100002.0
2005-03-16 08:20:00,1.91378,1.91378,1.91304,1.91367,344899997.0
2005-03-16 08:25:00,1.91363,1.91387,1.91344,1.91384,406199996.0
2005-03-16 08:30:00,1.91389,1.91398,1.91362,1.91376,274299999.0
2005-03-16 08:35:00,1.91382,1.9142,1.91376,1.91418,277299998.0
2005-03-16 08:40:00,1.91437,1.91459,1.91384,1.91392,387699999.0
2005-03-16 08:45:00,1.91401,1.91431,1.91381,1.91391,372799997.0
2005-03-16 08:50:00,1.91391,1.91457,1.91161,1.91453,248799998.0
2005-03-16 08:55:00,1.91451,1.91459,1.91424,1.91447,324799999.0
2005-03-16 09:00:00,1.9146,1.91511,1.91433,1.91445,366999996.0
2005-03-16 09:05:00,1.91455,1.91483,1.91444,1.91451,267399999.0
2005-03-16 09:10:00,1.91458,1.91506,1.91424,1.915,305199998.0
2005-03-16 09:15:00,1.91513,1.91547,1.91502,1.91523,342700001.0
2005-03-16 09:20:00,1.91525,1.91676,1.9152,1.91663,274899995.0
2005-03-16 09:25:00,1.91685,1.91696,1.9125,1.91674,285900001.0
2005-03-16 09:30:00,1.91686,1.91809,1.91686,1.91801,292300001.0
2005-03-16 09:35:00,1.91808,1.91952,1.91808,1.91924,240299999.0
2005-03-16 09:40:00,1.91938,1.91976,1.91902,1.91949,418299997.0
2005-03-16 09:45:00,1.91946,1.92071,1.91902,1.92066,256599998.0
2005-03-16 09:50:00,1.9207,1.92115,1.91969,1.92015,329700000.0
2005-03-16 09:55:00,1.92028,1.92047,1.91973,1.91973,345400000.0
2005-03-16 10:00:00,1.91968,1.92192,1.91968,1.92141,444299997.0
2005-03-16 10:05:00,1.92155,1.92157,1.91975,1.92118,286300001.0
2005-03-16 10:10:00,1.92142,1.92158,1.9207,1.92076,316200004.0
2005-03-16 10:15:00,1.92082,1.92161,1.92057,1.92154,278200006.0
2005-03-16 10:20:00,1.92158,1.92174,1.9214,1.92165,415200001.0
2005-03-16 10:25:00,1.9216,1.92181,1.92064,1.92094,269799999.0
2005-03-16 10:30:00,1.92103,1.92114,1.92088,1.92097,219500002.0
2005-03-16 10:35:00,1.92097,1.92097,1.92062,1.92062,433500001.0
2005-03-16 10:40:00,1.92082,1.92101,1.92038,1.92042,321899999.0
2005-03-16 10:45:00,1.92053,1.92114,1.92039,1.9206,372299999.0
2005-03-16 10:50:00,1.92105,1.92109,1.92044,1.92057,254400001.0
2005-03-16 10:55:00,1.92063,1.92099,1.92036,1.9207,479900002.0
2005-03-16 11:00:00,1.92101,1.92135,1.92083,1.92111,302500003.0
2005-03-16 11:05:00,1.92124,1.92124,1.92097,1.92099,268750001.0
2005-03-16 11:10:00,1.92096,1.92113,1.92077,1.92077,315099997.0
2005-03-16 11:15:00,1.92067,1.92098,1.92032,1.92065,338900004.0
2005-03-16 11:20:00,1.92067,1.9208,1.92038,1.92055,340000001.0
2005-03-16 11:25:00,1.92053,1.92067,1.91907,1.91965,338599997.0
2005-03-16 11:30:00,1.91897,1.92066,1.91897,1.92057,333999999.0
2005-03-16 11:35:00,1.92047,1.92065,1.92001,1.92028,233300002.0
2005-03-16 11:40:00,1.92036,1.92056,1.92004,1.92007,410699996.0
2005-03-16 11:45:00,1.92012,1.92041,1.91994,1.92006,408499999.0
2005-03-16 11:50:00,1.92018,1.92081,1.92013,1.92046,342600001.0
2005-03-16 11:55:00,1.92043,1.92053,1.91989,1.92033,382949997.0
2005-03-16 12:00:00,1.9204,1.92113,1.92018,1.92067,441800000.0
2005-03-16 12:05:00,1.9208,1.92157,1.92058,1.92141,340069999.0
2005-03-16 12:10:00,1.92133,1.92133,1.92083,1.92095,384200002.0
2005-03-16 12:15:00,1.92098,1.92142,1.92088,1.92125,337600000.0
2005-03-16 12:20:00,1.92143,1.92207,1.92114,1.92201,302899999.0
2005-03-16 12:25:00,1.92213,1.92214,1.92151,1.9217,340899996.0
2005-03-16 12:30:00,1.92167,1.9231,1.92164,1.92291,371300000.0
2005-03-16 12:35:00,1.92302,1.92354,1.92262,1.92349,365499995.0
2005-03-16 12:40:00,1.92348,1.92358,1.92303,1.92309,325150000.0
2005-03-16 12:45:00,1.9232,1.9232,1.92273,1.92297,278900001.0
2005-03-16 12:50:00,1.92301,1.92301,1.92262,1.92286,309499999.0
2005-03-16 12:55:00,1.92282,1.92289,1.92084,1.92145,284899998.0
2005-03-16 13:00:00,1.9216,1.92199,1.92123,1.92127,428000000.0
2005-03-16 13:05:00,1.92116,1.9215,1.92094,1.92141,277900003.0
2005-03-16 13:10:00,1.92153,1.92166,1.92101,1.92123,254799998.0
2005-03-16 13:15:00,1.92142,1.92161,1.9211,1.9214,218399999.0
2005-03-16 13:20:00,1.92143,1.9215,1.92095,1.92106,289100001.0
2005-03-16 13:25:00,1.92114,1.92179,1.92107,1.92134,388700002.0
2005-03-16 13:30:00,1.9213,1.92221,1.9213,1.92221,335799999.0
2005-03-16 13:35:00,1.92242,1.92424,1.92161,1.92346,495100000.0
2005-03-16 13:40:00,1.92343,1.92393,1.9227,1.92342,381870000.0
2005-03-16 13:45:00,1.92355,1.9239,1.92276,1.92281,528699997.0
2005-03-16 13:50:00,1.92265,1.92299,1.92188,1.92268,280399999.0
2005-03-16 13:55:00,1.92317,1.92482,1.92276,1.92281,287500005.0
2005-03-16 14:00:00,1.92275,1.9239,1.92193,1.92306,398699996.0
2005-03-16 14:05:00,1.92344,1.92344,1.92266,1.92305,320399998.0
2005-03-16 14:10:00,1.92312,1.92346,1.92288,1.92334,304900000.0
2005-03-16 14:15:00,1.92337,1.92383,1.92321,1.9234,255000000.0
2005-03-16 14:20:00,1.92352,1.92412,1.92328,1.92328,319800001.0
2005-03-16 14:25:00,1.92354,1.92476,1.92328,1.92412,326900000.0
2005-03-16 14:30:00,1.92406,1.92408,1.92332,1.92343,431499998.0
2005-03-16 14:35:00,1.92345,1.92361,1.92311,1.92345,288200002.0
2005-03-16 14:40:00,1.92343,1.92383,1.92337,1.92377,419299999.0
2005-03-16 14:45:00,1.92377,1.92415,1.92373,1.92379,378650000.0
2005-03-16 14:50:00,1.92392,1.92392,1.92326,1.92326,250700000.0
2005-03-16 14:55:00,1.92336,1.92337,1.9217,1.92316,303399997.0
2005-03-16 15:00:00,1.92315,1.92316,1.92247,1.92256,341600001.0
2005-03-16 15:05:00,1.92277,1.92297,1.92127,1.92138,361700002.0
2005-03-16 15:10:00,1.92147,1.92147,1.92106,1.9211,355299999.0
2005-03-16 15:15:00,1.92105,1.92168,1.92098,1.92123,344900004.0
2005-03-16 15:20:00,1.92137,1.92157,1.92124,1.9215,313399998.0
2005-03-16 15:25:00,1.92158,1.92229,1.92156,1.92188,446000002.0
2005-03-16 15:30:00,1.92195,1.92453,1.92113,1.92435,400499999.0
2005-03-16 15:35:00,1.9246,1.92541,1.92416,1.92504,266199999.0
2005-03-16 15:40:00,1.92542,1.9273,1.92494,1.92702,417500004.0
2005-03-16 15:45:00,1.92705,1.92757,1.92685,1.92718,352799999.0
2005-03-16 15:50:00,1.92717,1.92822,1.92705,1.92735,310100002.0
2005-03-16 15:55:00,1.9276,1.9278,1.92706,1.9271,506099996.0
2005-03-16 16:00:00,1.92704,1.92744,1.92572,1.92572,342400001.0
2005-03-16 16:05:00,1.92568,1.92583,1.92485,1.9255,347800000.0
2005-03-16 16:10:00,1.9255,1.9262,1.92523,1.92528,369799999.0
2005-03-16 16:15:00,1.9253,1.92665,1.92491,1.92647,531400002.0
2005-03-16 16:20:00,1.9266,1.92666,1.92533,1.9257,314800000.0
2005-03-16 16:25:00,1.92594,1.92637,1.92584,1.92615,405399998.0
2005-03-16 16:30:00,1.92602,1.92685,1.92559,1.92662,239999999.0
2005-03-16 16:35:00,1.9267,1.92745,1.92658,1.92714,372170000.0
2005-03-16 16:40:00,1.92724,1.92724,1.92643,1.92664,437099998.0
2005-03-16 16:45:00,1.92678,1.9276,1.92665,1.92739,348899999.0
2005-03-16 16:50:00,1.92733,1.92776,1.92697,1.9275,353900002.0
2005-03-16 16:55:00,1.9277,1.9279,1.92715,1.92734,317100000.0
2005-03-16 17:00:00,1.92728,1.92791,1.92711,1.92775,403200000.0
2005-03-16 17:05:00,1.92778,1.92784,1.92692,1.92695,268200002.0
2005-03-16 17:10:00,1.92712,1.92714,1.92608,1.92625,320400000.0
2005-03-16 17:15:00,1.92632,1.92683,1.92609,1.9261,398099996.0
2005-03-16 17:20:00,1.92612,1.92696,1.92612,1.9269,362500000.0
2005-03-16 17:25:00,1.92713,1.92743,1.92696,1.92725,235299999.0
2005-03-16 17:30:00,1.92729,1.92754,1.92711,1.9273,274600000.0
2005-03-16 17:35:00,1.92732,1.92772,1.92701,1.92743,301000001.0
2005-03-16 17:40:00,1.92758,1.92897,1.92757,1.92842,409799998.0
2005-03-16 17:45:00,1.92835,1.92855,1.92799,1.92849,362099999.0
2005-03-16 17:50:00,1.92841,1.92857,1.92807,1.92839,266300001.0
2005-03-16 17:55:00,1.9283,1.92847,1.9278,1.92781,259600000.0
2005-03-16 18:00:00,1.92803,1.92862,1.92797,1.9285,3909420006.0
2005-03-16 18:05:00,1.92853,1.92853,1.92823,1.92828,5112500008.0
2005-03-16 18:10:00,1.92817,1.92827,1.92642,1.92679,3423500004.0
2005-03-16 18:15:00,1.92667,1.9269,1.92507,1.92617,3492119996.0
2005-03-16 18:20:00,1.92642,1.92679,1.9263,1.92643,3626949994.0
2005-03-16 18:25:00,1.92636,1.9266,1.92603,1.92616,3216299987.0
2005-03-16 18:30:00,1.92614,1.92669,1.92598,1.92637,2825469995.0
2005-03-16 18:35:00,1.92647,1.92671,1.92593,1.92602,1024899997.0
2005-03-16 18:40:00,1.92601,1.9264,1.92579,1.92613,1470150005.0
2005-03-16 18:45:00,1.92613,1.92636,1.92575,1.92606,1199299998.0
2005-03-16 18:50:00,1.92611,1.92611,1.92475,1.92487,2174699996.0
2005-03-16 18:55:00,1.92502,1.92553,1.92488,1.92539,2074199998.0
2005-03-16 19:00:00,1.92552,1.92562,1.92514,1.92547,1780599995.0
2005-03-16 19:05:00,1.9256,1.92592,1.92549,1.92567,1871499995.0
2005-03-16 19:10:00,1.92585,1.92667,1.92568,1.92626,1359100000.0
2005-03-16 19:15:00,1.92643,1.92643,1.92581,1.92598,1191600001.0
2005-03-16 19:20:00,1.92595,1.92597,1.92518,1.92518,1358199993.0
2005-03-16 19:25:00,1.92524,1.92598,1.92519,1.92581,1565299997.0
2005-03-16 19:30:00,1.92585,1.92603,1.92514,1.92514,1620000005.0
2005-03-16 19:35:00,1.92507,1.92527,1.92438,1.92485,1412150003.0
2005-03-16 19:40:00,1.92488,1.9252,1.92459,1.9251,1398899994.0
2005-03-16 19:45:00,1.92523,1.92565,1.92515,1.92565,1155300006.0
2005-03-16 19:50:00,1.92564,1.92571,1.92548,1.9256,1002600002.0
2005-03-16 19:55:00,1.92557,1.92587,1.92548,1.92548,1186249998.0
2005-03-16 20:00:00,1.9254,1.92551,1.92499,1.92527,800799998.0
2005-03-16 20:05:00,1.92535,1.92549,1.92497,1.92511,1076699998.0
2005-03-16 20:10:00,1.92506,1.92553,1.92489,1.9254,918199997.0
2005-03-16 20:15:00,1.92539,1.92545,1.92492,1.92511,757649998.0
2005-03-16 20:20:00,1.92511,1.92529,1.92469,1.92523,984199994.0
2005-03-16 20:25:00,1.92523,1.92523,1.92466,1.9249,1719747003.0
2005-03-16 20:30:00,1.92491,1.92593,1.92489,1.92563,2383300001.0
2005-03-16 20:35:00,1.9257,1.92586,1.92539,1.92559,870799997.0
2005-03-16 20:40:00,1.9256,1.92577,1.92555,1.92567,1067149994.0
2005-03-16 20:45:00,1.92567,1.9258,1.92547,1.92557,950649998.0
2005-03-16 20:50:00,1.92557,1.92638,1.92557,1.92625,1856049990.0
2005-03-16 20:55:00,1.92633,1.92692,1.92629,1.92672,2199400005.0
2005-03-16 21:00:00,1.9268,1.92691,1.92657,1.92657,1397399988.0
2005-03-16 21:05:00,1.9265,1.92661,1.92618,1.92618,616400002.0
2005-03-16 21:10:00,1.92623,1.92629,1.92608,1.9262,904099997.0
2005-03-16 21:15:00,1.92625,1.92626,1.92596,1.92615,541200000.0
2005-03-16 21:20:00,1.9261,1.92621,1.92575,1.92589,981799994.0
2005-03-16 21:25:00,1.92583,1.92598,1.92562,1.92562,596700000.0
2005-03-16 21:30:00,1.92562,1.92562,1.92474,1.92474,766699996.0
2005-03-16 21:35:00,1.92489,1.92519,1.92477,1.925,421899998.0
2005-03-16 21:40:00,1.9251,1.92514,1.92482,1.92495,540200002.0
2005-03-16 21:45:00,1.92499,1.92499,1.92435,1.92459,524799997.0
2005-03-16 21:50:00,1.92465,1.92519,1.92465,1.92497,562400002.0
2005-03-16 21:55:00,1.92505,1.92527,1.92491,1.92508,919099998.0
2005-03-16 22:00:00,1.92511,1.92525,1.92499,1.9252,842199998.0
2005-03-16 22:05:00,1.9253,1.92557,1.9251,1.92543,409999999.0
2005-03-16 22:10:00,1.92544,1.92597,1.9254,1.92594,366749997.0
2005-03-16 22:15:00,1.92623,1.92635,1.92591,1.92623,700499998.0
2005-03-16 22:20:00,1.92629,1.92637,1.92555,1.92589,554900000.0
2005-03-16 22:25:00,1.92595,1.92607,1.92573,1.92595,533899997.0
2005-03-16 22:30:00,1.92579,1.92698,1.92579,1.9267,603900001.0
2005-03-16 22:35:00,1.92676,1.92689,1.92662,1.9267,291500000.0
2005-03-16 22:40:00,1.92672,1.92673,1.92621,1.92625,444000001.0
2005-03-16 22:45:00,1.92625,1.92643,1.92623,1.92635,343099999.0
2005-03-16 22:50:00,1.9265,1.92667,1.92614,1.92649,235200001.0
2005-03-16 22:55:00,1.92645,1.92652,1.92629,1.92645,266100005.0
2005-03-16 23:00:00,1.92636,1.92672,1.92617,1.92658,327399999.0
2005-03-16 23:05:00,1.92667,1.92667,1.92648,1.9265,156900001.0
2005-03-16 23:10:00,1.92652,1.92662,1.92611,1.92635,341399995.0
2005-03-16 23:15:00,1.92627,1.92633,1.92562,1.92578,390700000.0
2005-03-16 23:20:00,1.92587,1.92587,1.92515,1.92523,290200001.0
2005-03-16 23:25:00,1.92539,1.92561,1.92525,1.92552,190800000.0
2005-03-16 23:30:00,1.92556,1.926,1.92556,1.92592,236299998.0
2005-03-16 23:35:00,1.92582,1.92619,1.9258,1.92595,173100000.0
2005-03-16 23:40:00,1.92597,1.92611,1.92579,1.92596,311299998.0
2005-03-16 23:45:00,1.92609,1.92615,1.92559,1.92586,337000000.0
2005-03-16 23:50:00,1.9259,1.92595,1.92575,1.92587,161900000.0
2005-03-16 23:55:00,1.9259,1.92603,1.92576,1.92592,124499998.0
2005-03-17 00:00:00,1.92595,1.9265,1.92582,1.92632,385999996.0
2005-03-17 00:05:00,1.92628,1.92753,1.92612,1.92741,366000000.0
2005-03-17 00:10:00,1.92733,1.92791,1.92675,1.92675,252300000.0
2005-03-17 00:15:00,1.92676,1.92739,1.92667,1.92708,472300003.0
2005-03-17 00:20:00,1.9274,1.9274,1.9261,1.92712,202399997.0
2005-03-17 00:25:00,1.92717,1.92748,1.92712,1.92744,321399999.0
2005-03-17 00:30:00,1.92753,1.92762,1.92747,1.92752,59100000.0
2005-03-17 00:35:00,1.92752,1.92777,1.92745,1.92759,100799999.0
2005-03-17 00:40:00,1.92755,1.92757,1.92742,1.92743,196200003.0
2005-03-17 00:45:00,1.92742,1.92781,1.92719,1.92733,265000000.0
2005-03-17 00:50:00,1.92742,1.9275,1.92686,1.92703,137500001.0
2005-03-17 00:55:00,1.92708,1.92726,1.92694,1.92703,296599998.0
2005-03-17 01:00:00,1.92701,1.92734,1.92691,1.9273,176799999.0
2005-03-17 01:05:00,1.9272,1.9272,1.92652,1.92652,273400001.0
2005-03-17 01:10:00,1.92667,1.92701,1.92647,1.92691,210800001.0
2005-03-17 01:15:00,1.9271,1.9273,1.92685,1.9269,286399998.0
2005-03-17 01:20:00,1.9269,1.92701,1.92682,1.92693,261799997.0
2005-03-17 01:25:00,1.927,1.927,1.92676,1.92687,294200000.0
2005-03-17 01:30:00,1.92702,1.92777,1.92669,1.92719,224700000.0
2005-03-17 01:35:00,1.92773,1.92811,1.92756,1.92789,187900001.0
2005-03-17 01:40:00,1.92794,1.92794,1.92688,1.9272,386899999.0
2005-03-17 01:45:00,1.92719,1.92735,1.92714,1.92714,327800003.0
2005-03-17 01:50:00,1.92714,1.92714,1.92569,1.92622,238100000.0
2005-03-17 01:55:00,1.92632,1.92709,1.92632,1.92673,213799999.0
2005-03-17 02:00:00,1.92682,1.92688,1.92653,1.92658,285200002.0
2005-03-17 02:05:00,1.92662,1.92703,1.92656,1.92656,179200003.0
2005-03-17 02:10:00,1.92663,1.92682,1.92633,1.92634,341699998.0
2005-03-17 02:15:00,1.92642,1.92642,1.92585,1.92601,224869997.0
2005-03-17 02:20:00,1.92599,1.92623,1.92593,1.92603,229000003.0
2005-03-17 02:25:00,1.92586,1.92614,1.92557,1.92603,380300004.0
2005-03-17 02:30:00,1.92577,1.92594,1.92556,1.92571,217600000.0
2005-03-17 02:35:00,1.92565,1.92595,1.92562,1.92595,305099999.0
2005-03-17 02:40:00,1.9258,1.92642,1.9258,1.9262,294100000.0
2005-03-17 02:45:00,1.92617,1.92617,1.92522,1.92526,260600001.0
2005-03-17 02:50:00,1.92532,1.92539,1.92507,1.9251,261499996.0
2005-03-17 02:55:00,1.92505,1.92521,1.92441,1.92454,476400000.0
2005-03-17 03:00:00,1.9246,1.92488,1.9246,1.92474,244799999.0
2005-03-17 03:05:00,1.92472,1.92505,1.92471,1.92493,268599999.0
2005-03-17 03:10:00,1.92493,1.92493,1.92423,1.92423,278700000.0
2005-03-17 03:15:00,1.92421,1.9243,1.92406,1.92406,127099999.0
2005-03-17 03:20:00,1.92417,1.92432,1.92405,1.92426,257599999.0
2005-03-17 03:25:00,1.92423,1.9244,1.92415,1.92426,201799999.0
2005-03-17 03:30:00,1.92431,1.92434,1.92404,1.92431,150900000.0
2005-03-17 03:35:00,1.92447,1.92475,1.92437,1.9246,202499999.0
2005-03-17 03:40:00,1.9246,1.92492,1.92447,1.92471,304500001.0
2005-03-17 03:45:00,1.92471,1.9251,1.92455,1.925,296600000.0
2005-03-17 03:50:00,1.925,1.9261,1.925,1.92582,359699997.0
2005-03-17 03:55:00,1.92577,1.926,1.92543,1.92543,249699996.0
2005-03-17 04:00:00,1.92535,1.92553,1.92529,1.92537,223000000.0
2005-03-17 04:05:00,1.92533,1.92549,1.92521,1.92537,318600001.0
2005-03-17 04:10:00,1.92549,1.92571,1.92541,1.92541,217400001.0
2005-03-17 04:15:00,1.92553,1.92569,1.92541,1.92555,267499999.0
2005-03-17 04:20:00,1.92544,1.92576,1.92544,1.92553,363500000.0
2005-03-17 04:25:00,1.92556,1.92568,1.92551,1.92565,307499998.0
2005-03-17 04:30:00,1.9257,1.92593,1.92557,1.92567,196500003.0
2005-03-17 04:35:00,1.92557,1.92587,1.92557,1.92587,277699996.0
2005-03-17 04:40:00,1.92593,1.92593,1.92535,1.92547,210900001.0
2005-03-17 04:45:00,1.92551,1.92568,1.92541,1.92552,174900000.0
2005-03-17 04:50:00,1.9256,1.92569,1.92531,1.92533,257800001.0
2005-03-17 04:55:00,1.92528,1.92547,1.92471,1.92471,326500001.0
2005-03-17 05:00:00,1.92487,1.92491,1.92428,1.92446,239099998.0
2005-03-17 05:05:00,1.92465,1.92476,1.92419,1.92428,186500001.0
2005-03-17 05:10:00,1.92431,1.92453,1.92427,1.92434,289599997.0
2005-03-17 05:15:00,1.92471,1.92471,1.92432,1.92465,255849999.0
2005-03-17 05:20:00,1.92458,1.92468,1.92393,1.92393,205400001.0
2005-03-17 05:25:00,1.92392,1.924,1.92175,1.92261,238500003.0
2005-03-17 05:30:00,1.9233,1.92353,1.92312,1.92353,398399997.0
2005-03-17 05:35:00,1.92383,1.92402,1.92375,1.92385,233499999.0
2005-03-17 05:40:00,1.92387,1.92411,1.92351,1.92387,344100000.0
2005-03-17 05:45:00,1.92397,1.92405,1.92362,1.92397,238099998.0
2005-03-17 05:50:00,1.92407,1.9242,1.92389,1.92405,201500002.0
2005-03-17 05:55:00,1.92402,1.9241,1.9237,1.92383,304799999.0
2005-03-17 06:00:00,1.92392,1.92392,1.92371,1.9238,307099998.0
2005-03-17 06:05:00,1.92381,1.92423,1.92378,1.92405,330900003.0
2005-03-17 06:10:00,1.92415,1.92461,1.9241,1.92428,137300000.0
2005-03-17 06:15:00,1.92435,1.92445,1.92418,1.92438,244900000.0
2005-03-17 06:20:00,1.9245,1.92458,1.9243,1.92453,265699998.0
2005-03-17 06:25:00,1.92451,1.92451,1.92415,1.92437,192900000.0
2005-03-17 06:30:00,1.92427,1.92427,1.92296,1.92392,278900000.0
2005-03-17 06:35:00,1.924,1.92406,1.92284,1.92345,242800000.0
2005-03-17 06:40:00,1.9234,1.92359,1.92326,1.92351,247250001.0
2005-03-17 06:45:00,1.92352,1.92358,1.92333,1.92337,315199998.0
2005-03-17 06:50:00,1.9235,1.92374,1.92337,1.92339,235199996.0
2005-03-17 06:55:00,1.92338,1.9235,1.92296,1.92296,233500001.0
2005-03-17 07:00:00,1.92321,1.92341,1.92317,1.92334,319800001.0
2005-03-17 07:05:00,1.92322,1.92325,1.92212,1.92241,251399998.0
2005-03-17 07:10:00,1.92236,1.9225,1.92188,1.92193,402500002.0
2005-03-17 07:15:00,1.92205,1.92259,1.92192,1.9225,224400000.0
2005-03-17 07:20:00,1.92249,1.9228,1.92249,1.92262,286899998.0
2005-03-17 07:25:00,1.92279,1.92317,1.92252,1.92306,422100001.0
2005-03-17 07:30:00,1.92323,1.92334,1.92245,1.92259,429799996.0
2005-03-17 07:35:00,1.92268,1.92295,1.92256,1.9226,409199999.0
2005-03-17 07:40:00,1.9226,1.9227,1.92249,1.9226,306400001.0
2005-03-17 07:45:00,1.92262,1.92279,1.92252,1.92266,292700000.0
2005-03-17 07:50:00,1.92256,1.92257,1.92215,1.92227,180600000.0
2005-03-17 07:55:00,1.92223,1.92245,1.92215,1.92238,157900000.0
2005-03-17 08:00:00,1.92222,1.92366,1.92222,1.92365,299300001.0
2005-03-17 08:05:00,1.92377,1.92438,1.92267,1.92394,459150008.0
2005-03-17 08:10:00,1.92389,1.92397,1.92361,1.92375,337999998.0
2005-03-17 08:15:00,1.92378,1.9242,1.92373,1.92417,254499999.0
2005-03-17 08:20:00,1.9241,1.92421,1.92384,1.92417,369800008.0
2005-03-17 08:25:00,1.92417,1.92521,1.92417,1.92485,451099998.0
2005-03-17 08:30:00,1.92552,1.92553,1.92494,1.92534,251599997.0
2005-03-17 08:35:00,1.92542,1.92583,1.92517,1.9256,421500005.0
2005-03-17 08:40:00,1.92575,1.92579,1.92503,1.92555,431300006.0
2005-03-17 08:45:00,1.92556,1.92562,1.92544,1.92545,203900001.0
2005-03-17 08:50:00,1.92547,1.92553,1.92492,1.92536,280500001.0
2005-03-17 08:55:00,1.92539,1.9254,1.92452,1.92452,211850001.0
2005-03-17 09:00:00,1.92452,1.92465,1.92422,1.92455,297499999.0
2005-03-17 09:05:00,1.92461,1.92479,1.92434,1.92436,478169998.0
2005-03-17 09:10:00,1.92445,1.92456,1.92395,1.92431,270299999.0
2005-03-17 09:15:00,1.9244,1.92444,1.92329,1.92423,325599998.0
2005-03-17 09:20:00,1.92422,1.92445,1.92396,1.9243,356700002.0
2005-03-17 09:25:00,1.92427,1.92462,1.92427,1.92443,261169999.0
2005-03-17 09:30:00,1.92423,1.92423,1.92357,1.92375,353000002.0
2005-03-17 09:35:00,1.92379,1.92437,1.92379,1.9242,360999995.0
2005-03-17 09:40:00,1.92415,1.92456,1.92407,1.92422,295000001.0
2005-03-17 09:45:00,1.9243,1.9243,1.92307,1.92316,297099999.0
2005-03-17 09:50:00,1.92324,1.92334,1.9227,1.92295,324500000.0
2005-03-17 09:55:00,1.92288,1.92301,1.9227,1.92291,221500001.0
2005-03-17 10:00:00,1.92289,1.9238,1.92264,1.92351,426500001.0
2005-03-17 10:05:00,1.92355,1.92417,1.92332,1.92388,277100000.0
2005-03-17 10:10:00,1.92398,1.92417,1.92329,1.92329,312299997.0
2005-03-17 10:15:00,1.92334,1.92386,1.92323,1.92375,265200001.0
2005-03-17 10:20:00,1.92382,1.92522,1.92374,1.9252,362700003.0
2005-03-17 10:25:00,1.92522,1.92555,1.92451,1.92524,316899997.0
2005-03-17 10:30:00,1.92533,1.92568,1.92499,1.92524,354399999.0
2005-03-17 10:35:00,1.92535,1.92544,1.92475,1.92502,325100001.0
2005-03-17 10:40:00,1.92518,1.92546,1.92485,1.92502,291600003.0
2005-03-17 10:45:00,1.92499,1.92508,1.92484,1.92503,260700000.0
2005-03-17 10:50:00,1.92513,1.92524,1.92504,1.92507,264499999.0
2005-03-17 10:55:00,1.92507,1.92515,1.92476,1.92478,460099998.0
2005-03-17 11:00:00,1.9249,1.92493,1.92469,1.92476,234600001.0
2005-03-17 11:05:00,1.92481,1.92499,1.92475,1.92487,448900001.0
2005-03-17 11:10:00,1.92489,1.9249,1.92428,1.92445,266800001.0
2005-03-17 11:15:00,1.92458,1.92464,1.92378,1.92406,339100003.0
2005-03-17 11:20:00,1.92415,1.92431,1.92368,1.92377,317200000.0
2005-03-17 11:25:00,1.92364,1.9239,1.92295,1.92365,333600003.0
2005-03-17 11:30:00,1.92342,1.92418,1.92269,1.92293,287300000.0
2005-03-17 11:35:00,1.92289,1.92299,1.92241,1.92266,446099995.0
2005-03-17 11:40:00,1.92265,1.92265,1.92209,1.92231,344800000.0
2005-03-17 11:45:00,1.9224,1.92357,1.92228,1.92356,396799997.0
2005-03-17 11:50:00,1.9238,1.92655,1.9238,1.92645,388200000.0
2005-03-17 11:55:00,1.9263,1.9263,1.92515,1.92515,438799999.0
2005-03-17 12:00:00,1.92515,1.92515,1.92408,1.92492,303699998.0
2005-03-17 12:05:00,1.92503,1.92534,1.92471,1.92487,226400000.0
2005-03-17 12:10:00,1.92497,1.92547,1.9249,1.92519,254900000.0
2005-03-17 12:15:00,1.92521,1.92567,1.92514,1.92527,281600000.0
2005-03-17 12:20:00,1.92537,1.92545,1.92481,1.92511,531399998.0
2005-03-17 12:25:00,1.92515,1.92543,1.92447,1.92447,394999995.0
2005-03-17 12:30:00,1.92443,1.92444,1.92382,1.92382,282899999.0
2005-03-17 12:35:00,1.92383,1.92401,1.92354,1.92382,270750000.0
2005-03-17 12:40:00,1.92388,1.92495,1.92386,1.92476,397899996.0
2005-03-17 12:45:00,1.92492,1.92561,1.92474,1.92476,285200000.0
2005-03-17 12:50:00,1.92491,1.92491,1.92358,1.92368,306469999.0
2005-03-17 12:55:00,1.92369,1.92398,1.92337,1.92348,262400001.0
2005-03-17 13:00:00,1.92358,1.92396,1.9235,1.92376,363699998.0
2005-03-17 13:05:00,1.92369,1.92405,1.9235,1.92389,305099997.0
2005-03-17 13:10:00,1.92388,1.92459,1.92388,1.92459,268100001.0
2005-03-17 13:15:00,1.92442,1.92442,1.92372,1.92425,463699998.0
2005-03-17 13:20:00,1.92425,1.92434,1.92383,1.9241,248100003.0
2005-03-17 13:25:00,1.9242,1.92446,1.92417,1.92432,377099999.0
2005-03-17 13:30:00,1.92426,1.92431,1.92411,1.92412,270600002.0
2005-03-17 13:35:00,1.92412,1.92479,1.92412,1.92479,276399998.0
2005-03-17 13:40:00,1.92488,1.92574,1.92482,1.92549,406699997.0
2005-03-17 13:45:00,1.92542,1.9255,1.9247,1.92493,319999999.0
2005-03-17 13:50:00,1.92491,1.92491,1.92429,1.92467,325600000.0
2005-03-17 13:55:00,1.92493,1.92566,1.92447,1.92559,270500001.0
2005-03-17 14:00:00,1.92551,1.92567,1.92481,1.92528,333400003.0
2005-03-17 14:05:00,1.9253,1.92534,1.92477,1.9249,283800002.0
2005-03-17 14:10:00,1.925,1.92528,1.92483,1.92485,280600002.0
2005-03-17 14:15:00,1.92481,1.92481,1.92343,1.92368,284500000.0
2005-03-17 14:20:00,1.92355,1.92392,1.92341,1.92363,240299999.0
2005-03-17 14:25:00,1.9237,1.92435,1.92335,1.9241,333300000.0
2005-03-17 14:30:00,1.92432,1.92499,1.92421,1.92475,416199997.0
2005-03-17 14:35:00,1.9249,1.92494,1.92439,1.9245,350900000.0
2005-03-17 14:40:00,1.92456,1.92489,1.92446,1.92478,357600003.0
2005-03-17 14:45:00,1.92491,1.92527,1.92459,1.92514,316500000.0
2005-03-17 14:50:00,1.92517,1.92517,1.92307,1.92359,398099999.0
2005-03-17 14:55:00,1.92365,1.9238,1.92335,1.92372,279399999.0
2005-03-17 15:00:00,1.92382,1.92389,1.92275,1.92293,302550001.0
2005-03-17 15:05:00,1.92298,1.92298,1.92228,1.92246,390500001.0
2005-03-17 15:10:00,1.92246,1.92309,1.92201,1.92219,391400005.0
2005-03-17 15:15:00,1.92213,1.92282,1.92206,1.92218,472899999.0
2005-03-17 15:20:00,1.92205,1.92205,1.92134,1.92149,312000000.0
2005-03-17 15:25:00,1.92164,1.9222,1.92164,1.92191,386000001.0
2005-03-17 15:30:00,1.92192,1.9221,1.9204,1.9204,252600001.0
2005-03-17 15:35:00,1.92013,1.92013,1.9192,1.92001,203400000.0
2005-03-17 15:40:00,1.92005,1.92005,1.91848,1.91848,368300004.0
2005-03-17 15:45:00,1.91855,1.9187,1.91816,1.91864,257570000.0
2005-03-17 15:50:00,1.91895,1.92008,1.91886,1.91992,235500001.0
2005-03-17 15:55:00,1.91993,1.91993,1.91846,1.91931,295900002.0
2005-03-17 16:00:00,1.91957,1.92036,1.91937,1.92031,589350002.0
2005-03-17 16:05:00,1.92001,1.92001,1.91877,1.91928,211700002.0
2005-03-17 16:10:00,1.91933,1.92063,1.91933,1.92054,251499999.0
2005-03-17 16:15:00,1.92077,1.92137,1.92051,1.92104,335900000.0
2005-03-17 16:20:00,1.92108,1.92141,1.9209,1.9211,368799996.0
2005-03-17 16:25:00,1.9213,1.92165,1.92037,1.92055,324600000.0
2005-03-17 16:30:00,1.9207,1.92124,1.9205,1.92095,340399998.0
2005-03-17 16:35:00,1.92098,1.92098,1.919,1.91945,324500002.0
2005-03-17 16:40:00,1.91944,1.9207,1.91914,1.92038,317700005.0
2005-03-17 16:45:00,1.92028,1.9206,1.92021,1.9204,369900001.0
2005-03-17 16:50:00,1.92048,1.92093,1.92048,1.92093,348099998.0
2005-03-17 16:55:00,1.92137,1.9224,1.92131,1.9224,283399999.0
2005-03-17 17:00:00,1.92236,1.92236,1.92074,1.92177,336399999.0
2005-03-17 17:05:00,1.92183,1.92337,1.92183,1.92305,289099999.0
2005-03-17 17:10:00,1.9231,1.92342,1.92267,1.92276,415499999.0
2005-03-17 17:15:00,1.92283,1.92297,1.92183,1.92194,323199999.0
2005-03-17 17:20:00,1.92188,1.92279,1.92161,1.92279,223999999.0
2005-03-17 17:25:00,1.9229,1.92306,1.92156,1.92213,227700001.0
2005-03-17 17:30:00,1.92225,1.92244,1.92169,1.92244,281199996.0
2005-03-17 17:35:00,1.92252,1.92281,1.92226,1.92261,312999998.0
2005-03-17 17:40:00,1.92251,1.92315,1.9224,1.92243,215299999.0
2005-03-17 17:45:00,1.9225,1.92252,1.92143,1.92159,202500001.0
2005-03-17 17:50:00,1.92161,1.92234,1.92161,1.92223,312699999.0
2005-03-17 17:55:00,1.9223,1.92333,1.92222,1.92333,326899998.0
2005-03-17 18:00:00,1.92352,1.92359,1.92276,1.92293,4530069997.0
2005-03-17 18:05:00,1.923,1.9235,1.923,1.92309,4764670005.0
2005-03-17 18:10:00,1.92321,1.92369,1.92253,1.92253,3464000004.0
2005-03-17 18:15:00,1.92262,1.92278,1.92226,1.92268,3061800000.0
2005-03-17 18:20:00,1.92268,1.92274,1.92227,1.92231,3530796994.0
2005-03-17 18:25:00,1.92225,1.92262,1.92223,1.92227,2667100008.0
2005-03-17 18:30:00,1.92241,1.92339,1.92225,1.92317,3041899988.0
2005-03-17 18:35:00,1.92325,1.92412,1.92313,1.92412,1108199999.0
2005-03-17 18:40:00,1.92411,1.92411,1.92345,1.92359,1484799996.0
2005-03-17 18:45:00,1.92352,1.924,1.92306,1.92313,1081599996.0
2005-03-17 18:50:00,1.92321,1.92381,1.92321,1.92353,1903899999.0
2005-03-17 18:55:00,1.92367,1.9241,1.92348,1.92365,2348646994.0
2005-03-17 19:00:00,1.9238,1.92463,1.92365,1.92378,1636769998.0
2005-03-17 19:05:00,1.92393,1.92622,1.92382,1.9253,1937749993.0
2005-03-17 19:10:00,1.9253,1.92537,1.92433,1.92473,1458149989.0
2005-03-17 19:15:00,1.92472,1.92477,1.92409,1.9245,1362249999.0
2005-03-17 19:20:00,1.92469,1.92488,1.9242,1.9242,1508000002.0
2005-03-17 19:25:00,1.92431,1.92465,1.92409,1.92457,1400049994.0
2005-03-17 19:30:00,1.9246,1.92475,1.9244,1.92461,1551570000.0
2005-03-17 19:35:00,1.9246,1.92478,1.92395,1.92454,1285399997.0
2005-03-17 19:40:00,1.92463,1.92497,1.92455,1.92497,1713399997.0
2005-03-17 19:45:00,1.92497,1.92497,1.92441,1.92467,1023300006.0
2005-03-17 19:50:00,1.92481,1.92481,1.92405,1.92405,1029199999.0
2005-03-17 19:55:00,1.92397,1.92421,1.92311,1.92333,1423299991.0
2005-03-17 20:00:00,1.92327,1.92349,1.92317,1.92343,782599996.0
2005-03-17 20:05:00,1.92338,1.92399,1.92337,1.92368,983949996.0
2005-03-17 20:10:00,1.92368,1.92376,1.92332,1.92358,967700003.0
2005-03-17 20:15:00,1.9236,1.92371,1.92339,1.92348,936700000.0
2005-03-17 20:20:00,1.92343,1.9242,1.92343,1.92399,957900000.0
2005-03-17 20:25:00,1.92414,1.92414,1.92353,1.924,1889269991.0
2005-03-17 20:30:00,1.92404,1.92407,1.92334,1.92389,2667299994.0
2005-03-17 20:35:00,1.92385,1.92407,1.92351,1.924,888199997.0
2005-03-17 20:40:00,1.92395,1.92395,1.92347,1.92376,910969997.0
2005-03-17 20:45:00,1.92377,1.92385,1.9233,1.92355,891500000.0
2005-03-17 20:50:00,1.92348,1.92357,1.92283,1.92304,1858849997.0
2005-03-17 20:55:00,1.92308,1.92315,1.92287,1.92305,2132699994.0
2005-03-17 21:00:00,1.92303,1.92304,1.92218,1.92257,1451399993.0
2005-03-17 21:05:00,1.92276,1.9229,1.92243,1.92264,664599996.0
2005-03-17 21:10:00,1.92268,1.92317,1.92268,1.92309,851499999.0
2005-03-17 21:15:00,1.92318,1.92323,1.92303,1.92315,663899996.0
2005-03-17 21:20:00,1.92313,1.9235,1.9229,1.92339,899099996.0
2005-03-17 21:25:00,1.92348,1.92374,1.9233,1.92355,538899998.0
2005-03-17 21:30:00,1.92355,1.92359,1.92287,1.92287,959200001.0
2005-03-17 21:35:00,1.92318,1.92341,1.92284,1.92309,517000003.0
2005-03-17 21:40:00,1.9232,1.92338,1.92303,1.92315,589499998.0
2005-03-17 21:45:00,1.9232,1.92321,1.9229,1.92308,553499996.0
2005-03-17 21:50:00,1.92306,1.92306,1.9227,1.92284,401599999.0
2005-03-17 21:55:00,1.92278,1.92319,1.9227,1.92303,785900003.0
2005-03-17 22:00:00,1.92319,1.92393,1.9231,1.92383,825649998.0
2005-03-17 22:05:00,1.92382,1.92385,1.92346,1.92373,392599998.0
2005-03-17 22:10:00,1.92371,1.92408,1.92356,1.92408,334100001.0
2005-03-17 22:15:00,1.92403,1.9242,1.9237,1.92377,681800005.0
2005-03-17 22:20:00,1.92365,1.92367,1.92331,1.9234,616599994.0
2005-03-17 22:25:00,1.92343,1.92378,1.92341,1.92365,665699997.0
2005-03-17 22:30:00,1.92366,1.92383,1.9234,1.92345,599100000.0
2005-03-17 22:35:00,1.92362,1.92388,1.9234,1.9238,280669998.0
2005-03-17 22:40:00,1.9238,1.92405,1.92365,1.92375,444799997.0
2005-03-17 22:45:00,1.92403,1.92403,1.9237,1.92377,319099998.0
2005-03-17 22:50:00,1.92377,1.92409,1.92372,1.92395,274800000.0
2005-03-17 22:55:00,1.92403,1.92407,1.92368,1.92374,360199994.0
2005-03-17 23:00:00,1.9237,1.92424,1.92355,1.92423,254199998.0
2005-03-17 23:05:00,1.9241,1.92463,1.9241,1.92423,182000001.0
2005-03-17 23:10:00,1.92427,1.92457,1.92417,1.92447,266300001.0
2005-03-17 23:15:00,1.92442,1.92455,1.92433,1.92448,323399998.0
2005-03-17 23:20:00,1.92457,1.92471,1.92425,1.92447,238800000.0
2005-03-17 23:25:00,1.92455,1.92482,1.92442,1.92466,307500002.0
2005-03-17 23:30:00,1.92468,1.9249,1.92459,1.92471,327099999.0
2005-03-17 23:35:00,1.92478,1.92489,1.9247,1.92478,375400003.0
2005-03-17 23:40:00,1.9247,1.92488,1.92456,1.9247,187200001.0
2005-03-17 23:45:00,1.92465,1.92529,1.92448,1.92512,277999999.0
2005-03-17 23:50:00,1.92505,1.92508,1.92466,1.92466,142800000.0
2005-03-17 23:55:00,1.92463,1.92497,1.92445,1.92496,214400000.0
2005-03-18 00:00:00,1.92492,1.92542,1.92492,1.92529,156000000.0
2005-03-18 00:05:00,1.92515,1.9253,1.92487,1.92505,283199997.0
2005-03-18 00:10:00,1.9252,1.9252,1.92469,1.92503,403600001.0
2005-03-18 00:15:00,1.92473,1.92506,1.92456,1.92459,312899998.0
2005-03-18 00:20:00,1.92455,1.92493,1.92431,1.92443,241499999.0
2005-03-18 00:25:00,1.9243,1.92503,1.9243,1.92503,272099999.0
2005-03-18 00:30:00,1.92504,1.92524,1.92472,1.92503,215200000.0
2005-03-18 00:35:00,1.9251,1.92519,1.92489,1.92492,235200000.0
2005-03-18 00:40:00,1.92498,1.92518,1.92488,1.925,302900000.0
2005-03-18 00:45:00,1.92495,1.92533,1.92483,1.92533,344500000.0
2005-03-18 00:50:00,1.92509,1.92526,1.92489,1.9249,283300002.0
2005-03-18 00:55:00,1.92495,1.92504,1.92445,1.92445,452700001.0
2005-03-18 01:00:00,1.92481,1.92492,1.92444,1.92444,294300000.0
2005-03-18 01:05:00,1.92446,1.92462,1.92438,1.92455,248199999.0
2005-03-18 01:10:00,1.9245,1.92461,1.9242,1.92439,279300001.0
2005-03-18 01:15:00,1.92425,1.92479,1.92422,1.92452,339699998.0
2005-03-18 01:20:00,1.92448,1.92493,1.92448,1.92493,161099998.0
2005-03-18 01:25:00,1.92472,1.925,1.92452,1.92452,246800000.0
2005-03-18 01:30:00,1.92464,1.92478,1.92437,1.92447,236500000.0
2005-03-18 01:35:00,1.92442,1.92465,1.92441,1.92465,183900000.0
2005-03-18 01:40:00,1.92462,1.92465,1.92448,1.92457,273099998.0
2005-03-18 01:45:00,1.92485,1.92485,1.92438,1.92439,314000002.0
2005-03-18 01:50:00,1.92452,1.92487,1.92437,1.92464,255799998.0
2005-03-18 01:55:00,1.92463,1.92483,1.92445,1.92453,190500000.0
2005-03-18 02:00:00,1.92458,1.92469,1.92423,1.92423,311599996.0
2005-03-18 02:05:00,1.92421,1.92429,1.92083,1.92382,184000003.0
2005-03-18 02:10:00,1.92384,1.92427,1.92361,1.9242,332900000.0
2005-03-18 02:15:00,1.92415,1.92425,1.92368,1.92406,233499999.0
2005-03-18 02:20:00,1.92405,1.92405,1.9237,1.92371,358799999.0
2005-03-18 02:25:00,1.92361,1.92377,1.92347,1.92357,320900000.0
2005-03-18 02:30:00,1.92358,1.92361,1.92287,1.92313,274700003.0
2005-03-18 02:35:00,1.92316,1.92344,1.92236,1.92331,309000002.0
2005-03-18 02:40:00,1.92295,1.92345,1.92293,1.92322,459050000.0
2005-03-18 02:45:00,1.92322,1.92346,1.92312,1.92322,257800000.0
2005-03-18 02:50:00,1.92325,1.9237,1.9232,1.92358,328070002.0
2005-03-18 02:55:00,1.9236,1.92402,1.92331,1.92389,423400002.0
2005-03-18 03:00:00,1.9238,1.92383,1.92307,1.92363,232599997.0
2005-03-18 03:05:00,1.92359,1.9237,1.92298,1.92343,371600003.0
2005-03-18 03:10:00,1.9233,1.92349,1.92308,1.92331,376000002.0
2005-03-18 03:15:00,1.92339,1.92346,1.92322,1.92322,175900000.0
2005-03-18 03:20:00,1.92332,1.92333,1.92223,1.92257,194399999.0
2005-03-18 03:25:00,1.92265,1.9229,1.92239,1.92245,257800000.0
2005-03-18 03:30:00,1.92238,1.92251,1.92193,1.92202,248499996.0
2005-03-18 03:35:00,1.92198,1.92247,1.92189,1.92241,241899997.0
2005-03-18 03:40:00,1.92245,1.92249,1.92217,1.9224,189600001.0
2005-03-18 03:45:00,1.9224,1.92245,1.92213,1.9222,326100002.0
2005-03-18 03:50:00,1.92214,1.92286,1.92214,1.92267,243399999.0
2005-03-18 03:55:00,1.92273,1.92308,1.92231,1.92304,303099997.0
2005-03-18 04:00:00,1.92314,1.92322,1.92231,1.92285,294149999.0
2005-03-18 04:05:00,1.92292,1.92335,1.92292,1.9233,335700000.0
2005-03-18 04:10:00,1.92334,1.92341,1.92315,1.9232,190999999.0
2005-03-18 04:15:00,1.92332,1.92341,1.92322,1.92322,301300000.0
2005-03-18 04:20:00,1.92325,1.92356,1.92244,1.92299,244299998.0
2005-03-18 04:25:00,1.92292,1.92323,1.92291,1.92305,290199997.0
2005-03-18 04:30:00,1.92288,1.92338,1.92288,1.92318,307900001.0
2005-03-18 04:35:00,1.92307,1.92359,1.92307,1.92359,216299998.0
2005-03-18 04:40:00,1.92341,1.92355,1.92317,1.92317,307800001.0
2005-03-18 04:45:00,1.9234,1.92345,1.92335,1.92345,155199998.0
2005-03-18 04:50:00,1.92345,1.92357,1.92244,1.9227,187999998.0
2005-03-18 04:55:00,1.92213,1.9232,1.92201,1.92267,291999997.0
2005-03-18 05:00:00,1.92247,1.92258,1.92209,1.92253,255800002.0
2005-03-18 05:05:00,1.92267,1.92272,1.92243,1.92252,187999998.0
2005-03-18 05:10:00,1.92262,1.92288,1.92249,1.92268,282500003.0
2005-03-18 05:15:00,1.92267,1.923,1.92241,1.92285,247700000.0
2005-03-18 05:20:00,1.9227,1.92291,1.92257,1.9227,304100003.0
2005-03-18 05:25:00,1.92268,1.92276,1.9225,1.92274,233600004.0
2005-03-18 05:30:00,1.9225,1.92283,1.92238,1.92265,386599998.0
2005-03-18 05:35:00,1.92265,1.92296,1.92265,1.92277,131500000.0
2005-03-18 05:40:00,1.92283,1.92298,1.92259,1.9227,319900000.0
2005-03-18 05:45:00,1.92277,1.92283,1.92253,1.92253,261600002.0
2005-03-18 05:50:00,1.92252,1.9229,1.92247,1.92265,284900003.0
2005-03-18 05:55:00,1.92277,1.92279,1.9222,1.92235,290999998.0
2005-03-18 06:00:00,1.92267,1.92267,1.92223,1.92228,304599998.0
2005-03-18 06:05:00,1.92228,1.92245,1.92218,1.9223,307099997.0
2005-03-18 06:10:00,1.92242,1.92246,1.9222,1.92225,277299999.0
2005-03-18 06:15:00,1.92231,1.92231,1.92167,1.92167,148400000.0
2005-03-18 06:20:00,1.92179,1.92213,1.92171,1.92177,399100000.0
2005-03-18 06:25:00,1.92199,1.92209,1.9218,1.92207,225899998.0
2005-03-18 06:30:00,1.922,1.92221,1.92179,1.92187,197200002.0
2005-03-18 06:35:00,1.92178,1.9221,1.92177,1.92198,236900004.0
2005-03-18 06:40:00,1.92205,1.92205,1.92141,1.92141,257399999.0
2005-03-18 06:45:00,1.92159,1.92215,1.92152,1.92196,305300004.0
2005-03-18 06:50:00,1.9221,1.92219,1.9217,1.92205,192499999.0
2005-03-18 06:55:00,1.92195,1.92196,1.92156,1.92156,262899997.0
2005-03-18 07:00:00,1.92173,1.92186,1.92159,1.9218,375800000.0
2005-03-18 07:05:00,1.92177,1.9219,1.92131,1.92146,221600000.0
2005-03-18 07:10:00,1.92152,1.92161,1.92089,1.92128,306800000.0
2005-03-18 07:15:00,1.92131,1.9217,1.92099,1.92144,356300000.0
2005-03-18 07:20:00,1.92154,1.92156,1.92131,1.9214,257800001.0
2005-03-18 07:25:00,1.9213,1.9213,1.92103,1.92103,287300002.0
2005-03-18 07:30:00,1.92107,1.92107,1.92079,1.92095,237900000.0
2005-03-18 07:35:00,1.92105,1.92111,1.92093,1.92103,265400001.0
2005-03-18 07:40:00,1.921,1.9211,1.92049,1.92049,241700002.0
2005-03-18 07:45:00,1.92052,1.92052,1.92013,1.92015,267899998.0
2005-03-18 07:50:00,1.92014,1.92031,1.91993,1.92005,168699999.0
2005-03-18 07:55:00,1.92012,1.9205,1.92001,1.9204,269699998.0
2005-03-18 08:00:00,1.92047,1.92068,1.92039,1.92053,294699999.0
2005-03-18 08:05:00,1.92055,1.92112,1.9204,1.92112,309200000.0
2005-03-18 08:10:00,1.92112,1.92114,1.92054,1.92071,304500002.0
2005-03-18 08:15:00,1.92078,1.92082,1.92055,1.92068,189000002.0
2005-03-18 08:20:00,1.92067,1.92077,1.92054,1.9207,253000001.0
2005-03-18 08:25:00,1.92058,1.92072,1.92034,1.92045,309750000.0
2005-03-18 08:30:00,1.92043,1.92087,1.92032,1.92064,166799999.0
2005-03-18 08:35:00,1.92087,1.92153,1.92056,1.92141,311000000.0
2005-03-18 08:40:00,1.92138,1.92164,1.92127,1.92156,494899997.0
2005-03-18 08:45:00,1.92175,1.92175,1.92155,1.92164,326499999.0
2005-03-18 08:50:00,1.92158,1.92197,1.92158,1.92197,263100001.0
2005-03-18 08:55:00,1.92207,1.92229,1.92137,1.92139,263299995.0
2005-03-18 09:00:00,1.92175,1.92179,1.92081,1.92138,340250000.0
2005-03-18 09:05:00,1.92158,1.92176,1.9212,1.92127,352499999.0
2005-03-18 09:10:00,1.9215,1.9217,1.92095,1.92118,286800000.0
2005-03-18 09:15:00,1.92105,1.92158,1.92105,1.92124,160300000.0
2005-03-18 09:20:00,1.92128,1.92133,1.92014,1.92014,240799999.0
2005-03-18 09:25:00,1.92006,1.92036,1.91994,1.9202,298100002.0
2005-03-18 09:30:00,1.9202,1.92128,1.92004,1.92118,225199999.0
2005-03-18 09:35:00,1.92118,1.92121,1.92085,1.9209,218600002.0
2005-03-18 09:40:00,1.92135,1.92139,1.92005,1.92005,260800000.0
2005-03-18 09:45:00,1.92012,1.9204,1.92003,1.92032,261199999.0
2005-03-18 09:50:00,1.92029,1.92029,1.91955,1.92008,335400001.0
2005-03-18 09:55:00,1.92011,1.92028,1.91959,1.92009,259499998.0
2005-03-18 10:00:00,1.91998,1.92028,1.91958,1.91967,373099997.0
2005-03-18 10:05:00,1.9195,1.9195,1.91869,1.9187,311700000.0
2005-03-18 10:10:00,1.91882,1.91918,1.91826,1.91899,293000000.0
2005-03-18 10:15:00,1.9192,1.9192,1.91795,1.91795,311399998.0
2005-03-18 10:20:00,1.91785,1.91824,1.91776,1.91788,368999997.0
2005-03-18 10:25:00,1.91793,1.91884,1.91792,1.91824,238300001.0
2005-03-18 10:30:00,1.91831,1.92061,1.91824,1.92058,300300001.0
2005-03-18 10:35:00,1.92048,1.92055,1.91924,1.91924,261000000.0
2005-03-18 10:40:00,1.91948,1.91984,1.91909,1.91916,392799997.0
2005-03-18 10:45:00,1.91912,1.91917,1.91751,1.91779,293900000.0
2005-03-18 10:50:00,1.9178,1.91798,1.9162,1.9162,343700004.0
2005-03-18 10:55:00,1.91602,1.91602,1.91457,1.91582,369200007.0
2005-03-18 11:00:00,1.91584,1.91599,1.91526,1.91544,268600000.0
2005-03-18 11:05:00,1.91557,1.91574,1.91532,1.91532,361800000.0
2005-03-18 11:10:00,1.9154,1.91572,1.91467,1.91467,238170002.0
2005-03-18 11:15:00,1.91489,1.91512,1.91461,1.91496,312400004.0
2005-03-18 11:20:00,1.91495,1.91543,1.91484,1.91498,273346995.0
2005-03-18 11:25:00,1.91494,1.91534,1.91468,1.91477,301400003.0
2005-03-18 11:30:00,1.91493,1.91627,1.91493,1.91601,400600002.0
2005-03-18 11:35:00,1.916,1.91641,1.91594,1.91634,384469996.0
2005-03-18 11:40:00,1.91636,1.91659,1.91612,1.91619,401600000.0
2005-03-18 11:45:00,1.91631,1.91631,1.91585,1.91589,368700002.0
2005-03-18 11:50:00,1.91593,1.9168,1.91593,1.91608,409500001.0
2005-03-18 11:55:00,1.91615,1.9167,1.91615,1.91665,437000007.0
2005-03-18 12:00:00,1.91669,1.9171,1.91669,1.91695,363200000.0
2005-03-18 12:05:00,1.91701,1.91701,1.91643,1.91662,389099995.0
2005-03-18 12:10:00,1.91675,1.91675,1.91642,1.91644,216300001.0
2005-03-18 12:15:00,1.91634,1.91643,1.91598,1.91637,374399996.0
2005-03-18 12:20:00,1.9165,1.91655,1.91617,1.9164,258699999.0
2005-03-18 12:25:00,1.91644,1.91741,1.91644,1.91715,334599998.0
2005-03-18 12:30:00,1.91683,1.91767,1.91683,1.9175,345699997.0
2005-03-18 12:35:00,1.91752,1.91769,1.91735,1.91743,412000002.0
2005-03-18 12:40:00,1.9175,1.91777,1.91704,1.91709,362799995.0
2005-03-18 12:45:00,1.91712,1.91712,1.91683,1.91691,245999999.0
2005-03-18 12:50:00,1.91681,1.91681,1.91627,1.91647,290099999.0
2005-03-18 12:55:00,1.91652,1.91657,1.91585,1.91648,262049998.0
2005-03-18 13:00:00,1.91648,1.91705,1.91619,1.91694,327800003.0
2005-03-18 13:05:00,1.91685,1.91695,1.91605,1.9163,319599999.0
2005-03-18 13:10:00,1.9161,1.91646,1.91554,1.91599,282399999.0
2005-03-18 13:15:00,1.91602,1.91635,1.91591,1.91591,305600000.0
2005-03-18 13:20:00,1.91593,1.91648,1.91588,1.91644,341446995.0
2005-03-18 13:25:00,1.91656,1.91685,1.91643,1.91685,366000002.0
2005-03-18 13:30:00,1.91685,1.91701,1.91655,1.91691,562600004.0
2005-03-18 13:35:00,1.91684,1.91734,1.91676,1.917,405699997.0
2005-03-18 13:40:00,1.91712,1.91712,1.91652,1.917,429899999.0
2005-03-18 13:45:00,1.91681,1.91738,1.91681,1.91738,283199998.0
2005-03-18 13:50:00,1.9174,1.9174,1.91655,1.91655,269300000.0
2005-03-18 13:55:00,1.91652,1.91656,1.91578,1.91578,210200000.0
2005-03-18 14:00:00,1.91611,1.91611,1.9153,1.91555,438899998.0
2005-03-18 14:05:00,1.9155,1.91612,1.9155,1.91569,374249999.0
2005-03-18 14:10:00,1.91607,1.9161,1.91563,1.91591,258149999.0
2005-03-18 14:15:00,1.91593,1.91593,1.91532,1.91562,318100000.0
2005-03-18 14:20:00,1.91558,1.91583,1.91519,1.91519,336299999.0
2005-03-18 14:25:00,1.9153,1.91577,1.91519,1.91519,258399998.0
2005-03-18 14:30:00,1.91534,1.91553,1.91492,1.91506,332100000.0
2005-03-18 14:35:00,1.91508,1.9154,1.91503,1.91537,421799999.0
2005-03-18 14:40:00,1.91547,1.91553,1.9149,1.91513,202200001.0
2005-03-18 14:45:00,1.91529,1.916,1.91509,1.91585,316799998.0
2005-03-18 14:50:00,1.91602,1.91619,1.91567,1.91584,395500000.0
2005-03-18 14:55:00,1.91593,1.91624,1.91525,1.91529,377299998.0
2005-03-18 15:00:00,1.91535,1.91589,1.91471,1.91487,386299999.0
2005-03-18 15:05:00,1.9151,1.9159,1.91491,1.9159,342399999.0
2005-03-18 15:10:00,1.91618,1.91618,1.91485,1.91485,330199999.0
2005-03-18 15:15:00,1.9148,1.91537,1.91393,1.91393,438399998.0
2005-03-18 15:20:00,1.91407,1.91486,1.91386,1.91401,319100000.0
2005-03-18 15:25:00,1.91394,1.9153,1.91394,1.91519,510500002.0
2005-03-18 15:30:00,1.91529,1.91549,1.91488,1.91535,411470000.0
2005-03-18 15:35:00,1.91561,1.91561,1.91491,1.91491,402699998.0
2005-03-18 15:40:00,1.91487,1.91497,1.91424,1.9146,360500000.0
2005-03-18 15:45:00,1.91466,1.91488,1.91452,1.91488,424000001.0
2005-03-18 15:50:00,1.91505,1.91536,1.91459,1.91459,305450000.0
2005-03-18 15:55:00,1.91448,1.91455,1.91404,1.91413,204500000.0
2005-03-18 16:00:00,1.91426,1.91428,1.91303,1.91386,448500001.0
2005-03-18 16:05:00,1.91389,1.91406,1.91348,1.91388,394900001.0
2005-03-18 16:10:00,1.91403,1.91425,1.91337,1.91341,317400002.0
2005-03-18 16:15:00,1.91329,1.91357,1.91296,1.91357,362899999.0
2005-03-18 16:20:00,1.91356,1.91362,1.91336,1.91343,311300000.0
2005-03-18 16:25:00,1.9136,1.91377,1.9134,1.91365,312499999.0
2005-03-18 16:30:00,1.91362,1.91367,1.91222,1.9127,227870001.0
2005-03-18 16:35:00,1.91275,1.91399,1.91251,1.91399,211299999.0
2005-03-18 16:40:00,1.91405,1.91481,1.91374,1.91472,361899997.0
2005-03-18 16:45:00,1.91455,1.91455,1.91249,1.91289,337270001.0
2005-03-18 16:50:00,1.91307,1.91393,1.91301,1.91392,342449996.0
2005-03-18 16:55:00,1.91395,1.91395,1.91348,1.91373,285500001.0
2005-03-18 17:00:00,1.91385,1.91552,1.91365,1.91552,389000002.0
2005-03-18 17:05:00,1.91552,1.91552,1.91485,1.9151,185100000.0
2005-03-18 17:10:00,1.91519,1.91651,1.91506,1.91651,327899999.0
2005-03-18 17:15:00,1.91649,1.91649,1.91542,1.91554,276099997.0
2005-03-18 17:20:00,1.91545,1.91549,1.91358,1.91362,287700000.0
2005-03-18 17:25:00,1.91382,1.91396,1.91297,1.91335,401699999.0
2005-03-18 17:30:00,1.91342,1.91441,1.91338,1.91386,287750002.0
2005-03-18 17:35:00,1.91368,1.91407,1.91365,1.91365,392800004.0
2005-03-18 17:40:00,1.9137,1.91482,1.9137,1.91479,293500000.0
2005-03-18 17:45:00,1.91479,1.91486,1.91416,1.91486,314400003.0
2005-03-18 17:50:00,1.9149,1.91516,1.9148,1.91515,302300003.0
2005-03-18 17:55:00,1.9152,1.91533,1.91493,1.9152,180499999.0
2005-03-18 18:00:00,1.91536,1.91569,1.91509,1.91549,4163549990.0
2005-03-18 18:05:00,1.91553,1.91576,1.91417,1.91455,4762049987.0
2005-03-18 18:10:00,1.9145,1.91459,1.91364,1.9139,3642949994.0
2005-03-18 18:15:00,1.91404,1.91505,1.91356,1.91468,3488850002.0
2005-03-18 18:20:00,1.91477,1.91579,1.91477,1.9153,3485049998.0
2005-03-18 18:25:00,1.91545,1.91605,1.91527,1.91595,3220339995.0
2005-03-18 18:30:00,1.9162,1.91683,1.91611,1.9164,2981399996.0
2005-03-18 18:35:00,1.91655,1.91759,1.91652,1.91745,956800004.0
2005-03-18 18:40:00,1.91743,1.91852,1.91732,1.9181,1426099994.0
2005-03-18 18:45:00,1.9181,1.91907,1.91803,1.91895,1036900000.0
2005-03-18 18:50:00,1.91904,1.91976,1.91863,1.9192,2126800000.0
2005-03-18 18:55:00,1.91927,1.91927,1.91868,1.9188,2428599990.0
2005-03-18 19:00:00,1.91894,1.92056,1.91875,1.92041,1519000002.0
2005-03-18 19:05:00,1.92073,1.92098,1.9203,1.92047,1823700001.0
2005-03-18 19:10:00,1.92044,1.92054,1.92003,1.92014,1288699997.0
2005-03-18 19:15:00,1.92015,1.92058,1.92004,1.9204,1456869996.0
2005-03-18 19:20:00,1.92057,1.92124,1.92044,1.92067,1510050000.0
2005-03-18 19:25:00,1.92066,1.92075,1.92047,1.92055,1568599996.0
2005-03-18 19:30:00,1.92047,1.92065,1.91711,1.9202,1498699996.0
2005-03-18 19:35:00,1.9202,1.92046,1.92013,1.92045,1199600007.0
2005-03-18 19:40:00,1.92041,1.92044,1.92007,1.92011,1610100002.0
2005-03-18 19:45:00,1.92013,1.92037,1.91993,1.92025,1011199993.0
2005-03-18 19:50:00,1.92025,1.92029,1.91995,1.91995,855300001.0
2005-03-18 19:55:00,1.9198,1.92021,1.91975,1.91995,1181199998.0
2005-03-18 20:00:00,1.92001,1.9203,1.91992,1.91998,869099999.0
2005-03-18 20:05:00,1.91995,1.9202,1.91987,1.91991,934899996.0
2005-03-18 20:10:00,1.91992,1.9204,1.91986,1.9202,985600002.0
2005-03-18 20:15:00,1.92018,1.92027,1.92005,1.92008,961800002.0
2005-03-18 20:20:00,1.92001,1.92011,1.91927,1.91964,1068300008.0
2005-03-18 20:25:00,1.91977,1.92016,1.91953,1.91993,1782950006.0
2005-03-18 20:30:00,1.9199,1.9201,1.91873,1.91945,2401599999.0
2005-03-18 20:35:00,1.91956,1.91962,1.91913,1.91913,943100007.0
2005-03-18 20:40:00,1.91913,1.9197,1.91913,1.91951,1064300005.0
2005-03-18 20:45:00,1.9195,1.92012,1.91939,1.92005,967200001.0
2005-03-18 20:50:00,1.92001,1.92008,1.91985,1.91989,1851899987.0
2005-03-18 20:55:00,1.91985,1.92017,1.91983,1.92007,2376999997.0
2005-03-18 21:00:00,1.92009,1.9202,1.91971,1.91999,1499999996.0
2005-03-18 21:05:00,1.91982,1.92009,1.91982,1.9199,737600003.0
2005-03-18 21:10:00,1.91995,1.91996,1.91985,1.9199,844600002.0
2005-03-18 21:15:00,1.91995,1.92,1.91976,1.91995,749900000.0
2005-03-18 21:20:00,1.91991,1.91991,1.91922,1.91938,951299999.0
2005-03-18 21:25:00,1.91936,1.91936,1.91871,1.9188,614300006.0
2005-03-18 21:30:00,1.91886,1.91915,1.91876,1.91904,745299997.0
2005-03-18 21:35:00,1.91904,1.91934,1.91878,1.91902,551300002.0
2005-03-18 21:40:00,1.91912,1.91929,1.91898,1.91915,506000003.0
2005-03-18 21:45:00,1.91906,1.91931,1.91906,1.91918,607600000.0
2005-03-18 21:50:00,1.91929,1.91941,1.91909,1.91917,379800003.0
2005-03-18 21:55:00,1.91935,1.91942,1.91836,1.9187,992700001.0
2005-03-18 22:00:00,1.91874,1.91951,1.9184,1.91935,961099997.0
2005-03-18 22:05:00,1.91932,1.91945,1.91913,1.91926,329300000.0
2005-03-18 22:10:00,1.91923,1.9195,1.91923,1.91944,545000002.0
2005-03-18 22:15:00,1.91947,1.91985,1.91889,1.91985,776400000.0
2005-03-18 22:20:00,1.91975,1.91998,1.91947,1.9198,551449999.0
2005-03-18 22:25:00,1.91976,1.91982,1.91928,1.91948,585399998.0
2005-03-18 22:30:00,1.91955,1.91955,1.91881,1.9192,760550003.0
2005-03-18 22:35:00,1.91925,1.91952,1.91737,1.91737,227450000.0
2005-03-18 22:40:00,1.91977,1.91986,1.91937,1.91973,423949995.0
2005-03-18 22:45:00,1.91973,1.92,1.91962,1.91979,379700000.0
2005-03-18 22:50:00,1.91977,1.91999,1.91962,1.91965,209100003.0
2005-03-18 22:55:00,1.91973,1.92017,1.91968,1.92005,322099998.0
2005-03-18 23:00:00,1.91999,1.92033,1.91984,1.92015,275199999.0
2005-03-18 23:05:00,1.92016,1.92062,1.91996,1.92039,196400000.0
2005-03-18 23:10:00,1.9203,1.92071,1.9203,1.92065,373999995.0
2005-03-18 23:15:00,1.9206,1.92097,1.92055,1.92079,165300001.0
2005-03-18 23:20:00,1.92102,1.9214,1.92084,1.92105,386599998.0
2005-03-18 23:25:00,1.92107,1.92128,1.9209,1.92105,195299999.0
2005-03-18 23:30:00,1.92123,1.92177,1.9211,1.92142,351799997.0
2005-03-18 23:35:00,1.92138,1.9219,1.92134,1.9219,163099997.0
2005-03-18 23:40:00,1.92167,1.92167,1.92097,1.9213,192300001.0
2005-03-18 23:45:00,1.9214,1.92162,1.92117,1.92147,211000000.0
2005-03-18 23:50:00,1.92148,1.922,1.92145,1.92145,284699995.0
2005-03-18 23:55:00,1.92145,1.92198,1.92145,1.92191,237899998.0
2005-03-21 00:00:00,1.9196,1.9196,1.9196,1.9196,19000000.0
2005-03-21 00:05:00,1.9195,1.9196,1.9195,1.9196,38000000.0
2005-03-21 00:10:00,1.9196,1.9198,1.9196,1.9198,38000000.0
2005-03-21 00:15:00,1.9199,1.9199,1.9199,1.9199,19000000.0
2005-03-21 00:20:00,1.9198,1.9198,1.9196,1.9196,57000000.0
2005-03-21 00:25:00,1.9198,1.9198,1.9195,1.9196,57000000.0
2005-03-21 00:30:00,1.9195,1.9198,1.9194,1.9195,57000000.0
2005-03-21 00:35:00,1.9195,1.9195,1.9192,1.9192,57000000.0
2005-03-21 00:40:00,1.9189,1.9192,1.9185,1.9188,38000000.0
2005-03-21 00:50:00,1.9188,1.9194,1.9188,1.9191,38000000.0
2005-03-21 00:55:00,1.9187,1.9196,1.9187,1.9195,95000000.0
2005-03-21 01:00:00,1.9196,1.9196,1.9194,1.9194,76000000.0
2005-03-21 01:05:00,1.9195,1.9195,1.9194,1.9195,76000000.0
2005-03-21 01:10:00,1.9194,1.9196,1.9192,1.9195,57000000.0
2005-03-21 01:15:00,1.9198,1.9198,1.9195,1.9196,57000000.0
2005-03-21 01:20:00,1.9197,1.9199,1.9195,1.9195,19000000.0
2005-03-21 01:25:00,1.9196,1.9199,1.9195,1.9195,57000000.0
2005-03-21 01:30:00,1.9192,1.9195,1.9192,1.9195,19000000.0
2005-03-21 01:35:00,1.9192,1.9195,1.9191,1.9191,38000000.0
2005-03-21 01:40:00,1.9192,1.9192,1.9192,1.9192,19000000.0
2005-03-21 01:45:00,1.9194,1.9195,1.9192,1.9192,57000000.0
2005-03-21 01:50:00,1.9191,1.9191,1.9178,1.9181,95000000.0
2005-03-21 01:55:00,1.9178,1.9184,1.9178,1.9182,57000000.0
2005-03-21 02:00:00,1.91952,1.91952,1.91924,1.91924,216800000.0
2005-03-21 02:05:00,1.9192,1.91935,1.9192,1.91922,199599998.0
2005-03-21 02:10:00,1.91933,1.91938,1.91909,1.91936,238300003.0
2005-03-21 02:15:00,1.91945,1.91968,1.91927,1.91943,250499998.0
2005-03-21 02:20:00,1.91945,1.91967,1.91935,1.91944,295200000.0
2005-03-21 02:25:00,1.91932,1.91972,1.91932,1.91945,223799999.0
2005-03-21 02:30:00,1.91965,1.91965,1.9191,1.9191,181300000.0
2005-03-21 02:35:00,1.91922,1.91944,1.91896,1.91917,244599999.0
2005-03-21 02:40:00,1.9189,1.91902,1.91885,1.91895,269500002.0
2005-03-21 02:45:00,1.91897,1.91938,1.91897,1.91906,177800001.0
2005-03-21 02:50:00,1.91893,1.91893,1.9173,1.9177,371899997.0
2005-03-21 02:55:00,1.91785,1.91821,1.91775,1.91809,352800002.0
2005-03-21 03:00:00,1.91817,1.91826,1.91768,1.91793,331899997.0
2005-03-21 03:05:00,1.91784,1.91795,1.9173,1.9173,245300003.0
2005-03-21 03:10:00,1.9176,1.91766,1.91676,1.91687,348200000.0
2005-03-21 03:15:00,1.91702,1.91707,1.91645,1.91645,215300000.0
2005-03-21 03:20:00,1.91635,1.91654,1.91599,1.91619,214200002.0
2005-03-21 03:25:00,1.91616,1.91627,1.91594,1.91612,267900000.0
2005-03-21 03:30:00,1.91619,1.91658,1.91619,1.91623,322699999.0
2005-03-21 03:35:00,1.91627,1.91659,1.91618,1.9162,264200000.0
2005-03-21 03:40:00,1.91632,1.91658,1.91597,1.91597,283599999.0
2005-03-21 03:45:00,1.91596,1.91613,1.91594,1.91607,299400001.0
2005-03-21 03:50:00,1.91604,1.91617,1.91584,1.91594,390999998.0
2005-03-21 03:55:00,1.91584,1.91616,1.91584,1.91612,213099999.0
2005-03-21 04:00:00,1.91601,1.91601,1.91523,1.9154,162100000.0
2005-03-21 04:05:00,1.91535,1.91556,1.91504,1.91523,226900001.0
2005-03-21 04:10:00,1.9151,1.9151,1.91317,1.9138,393399999.0
2005-03-21 04:15:00,1.91378,1.91413,1.91368,1.91387,313800000.0
2005-03-21 04:20:00,1.91374,1.91419,1.91374,1.9141,379399999.0
2005-03-21 04:25:00,1.9142,1.9145,1.91416,1.91421,314400000.0
2005-03-21 04:30:00,1.9141,1.91422,1.91398,1.91412,245300002.0
2005-03-21 04:35:00,1.91406,1.91429,1.91405,1.91429,267899998.0
2005-03-21 04:40:00,1.91418,1.91448,1.9141,1.91415,270600001.0
2005-03-21 04:45:00,1.91409,1.91409,1.91329,1.91336,294000001.0
2005-03-21 04:50:00,1.91347,1.9139,1.91339,1.9139,196600001.0
2005-03-21 04:55:00,1.91373,1.91384,1.91262,1.91274,301999998.0
2005-03-21 05:00:00,1.9128,1.91302,1.91242,1.91242,258899999.0
2005-03-21 05:05:00,1.9126,1.91273,1.91238,1.91267,315000000.0
2005-03-21 05:10:00,1.9127,1.91284,1.91256,1.91272,389400003.0
2005-03-21 05:15:00,1.913,1.91332,1.9129,1.91328,322900000.0
2005-03-21 05:20:00,1.91333,1.91337,1.91252,1.91252,379399999.0
2005-03-21 05:25:00,1.91243,1.91285,1.91234,1.91276,177399998.0
2005-03-21 05:30:00,1.91304,1.91423,1.91287,1.91415,319800002.0
2005-03-21 05:35:00,1.91433,1.91495,1.91423,1.91447,300550001.0
2005-03-21 05:40:00,1.91457,1.91487,1.91438,1.91482,475299998.0
2005-03-21 05:45:00,1.91504,1.9151,1.91397,1.91397,222999999.0
2005-03-21 05:50:00,1.91403,1.91419,1.91339,1.91348,325799996.0
2005-03-21 05:55:00,1.91303,1.91303,1.91228,1.91262,422699998.0
2005-03-21 06:00:00,1.9128,1.91308,1.9127,1.91287,315049999.0
2005-03-21 06:05:00,1.91288,1.91309,1.91282,1.91292,297900001.0
2005-03-21 06:10:00,1.91292,1.91391,1.91289,1.91387,362899997.0
2005-03-21 06:15:00,1.91381,1.91381,1.91332,1.91344,348200001.0
2005-03-21 06:20:00,1.91355,1.91387,1.91346,1.91364,352600001.0
2005-03-21 06:25:00,1.91367,1.91384,1.9133,1.91345,308900000.0
2005-03-21 06:30:00,1.91336,1.91356,1.91328,1.91342,233799998.0
2005-03-21 06:35:00,1.9134,1.91371,1.91329,1.91364,251500001.0
2005-03-21 06:40:00,1.91368,1.91399,1.91349,1.9139,166899999.0
2005-03-21 06:45:00,1.91386,1.91399,1.91298,1.91337,300499999.0
2005-03-21 06:50:00,1.91332,1.91348,1.91305,1.91332,181099999.0
2005-03-21 06:55:00,1.9132,1.91331,1.91279,1.91291,251200003.0
2005-03-21 07:00:00,1.91313,1.9134,1.91302,1.91326,285699999.0
2005-03-21 07:05:00,1.91319,1.91335,1.9131,1.9132,433899995.0
2005-03-21 07:10:00,1.91318,1.91334,1.91305,1.9131,357800000.0
2005-03-21 07:15:00,1.91317,1.91328,1.91302,1.91307,240499999.0
2005-03-21 07:20:00,1.91308,1.91318,1.91258,1.91282,214700000.0
2005-03-21 07:25:00,1.91312,1.91337,1.9129,1.91299,329900003.0
2005-03-21 07:30:00,1.91316,1.91343,1.91305,1.91328,425200005.0
2005-03-21 07:35:00,1.91331,1.91331,1.9129,1.91305,247699999.0
2005-03-21 07:40:00,1.913,1.91351,1.91298,1.9135,362900000.0
2005-03-21 07:45:00,1.91352,1.91352,1.91329,1.91345,141600001.0
2005-03-21 07:50:00,1.91332,1.91352,1.91322,1.91335,140699998.0
2005-03-21 07:55:00,1.91334,1.91363,1.91333,1.91344,286999998.0
2005-03-21 08:00:00,1.91336,1.9137,1.91326,1.91367,319050000.0
2005-03-21 08:05:00,1.91375,1.91394,1.91358,1.91377,239100001.0
2005-03-21 08:10:00,1.9138,1.91437,1.91374,1.91433,403299999.0
2005-03-21 08:15:00,1.91448,1.91451,1.914,1.91425,247699998.0
2005-03-21 08:20:00,1.9143,1.91465,1.9141,1.9146,282299999.0
2005-03-21 08:25:00,1.91475,1.91509,1.91441,1.91493,301900000.0
2005-03-21 08:30:00,1.91531,1.91599,1.91521,1.91583,443600003.0
2005-03-21 08:35:00,1.916,1.91602,1.91479,1.91533,419800002.0
2005-03-21 08:40:00,1.91532,1.91566,1.91504,1.9155,369769996.0
2005-03-21 08:45:00,1.91556,1.91622,1.91545,1.9158,293900001.0
2005-03-21 08:50:00,1.91573,1.91619,1.91543,1.91619,256399999.0
2005-03-21 08:55:00,1.91617,1.91617,1.9157,1.91572,229799998.0
2005-03-21 09:00:00,1.9159,1.91684,1.91585,1.91633,255699998.0
2005-03-21 09:05:00,1.91634,1.91663,1.91608,1.91636,512900004.0
2005-03-21 09:10:00,1.91645,1.91747,1.91627,1.91735,274999999.0
2005-03-21 09:15:00,1.91718,1.91731,1.91653,1.91709,201999999.0
2005-03-21 09:20:00,1.91704,1.91704,1.91536,1.9155,275399994.0
2005-03-21 09:25:00,1.9155,1.91579,1.91528,1.91579,339000000.0
2005-03-21 09:30:00,1.91611,1.91643,1.91549,1.91552,324500001.0
2005-03-21 09:35:00,1.9158,1.91676,1.91563,1.91599,421499999.0
2005-03-21 09:40:00,1.91617,1.9164,1.91329,1.91368,386499998.0
2005-03-21 09:45:00,1.91372,1.91391,1.91263,1.91263,388899999.0
2005-03-21 09:50:00,1.91227,1.91227,1.91073,1.91106,337099998.0
2005-03-21 09:55:00,1.91103,1.9112,1.90915,1.90964,293700001.0
2005-03-21 10:00:00,1.90943,1.91055,1.909,1.90918,344600000.0
2005-03-21 10:05:00,1.9093,1.91002,1.9091,1.90968,398800000.0
2005-03-21 10:10:00,1.90975,1.91051,1.90969,1.91026,332399998.0
2005-03-21 10:15:00,1.91024,1.91074,1.90998,1.91004,335500001.0
2005-03-21 10:20:00,1.91007,1.91008,1.90809,1.90816,292900002.0
2005-03-21 10:25:00,1.90825,1.90867,1.90709,1.90802,290199997.0
2005-03-21 10:30:00,1.90809,1.90809,1.90696,1.90734,378700001.0
2005-03-21 10:35:00,1.90736,1.90758,1.90662,1.90662,254100000.0
2005-03-21 10:40:00,1.90675,1.90792,1.90665,1.90788,353699999.0
2005-03-21 10:45:00,1.90787,1.90787,1.9065,1.90653,436500004.0
2005-03-21 10:50:00,1.90665,1.90673,1.90543,1.90543,266799999.0
2005-03-21 10:55:00,1.90532,1.90604,1.90503,1.90603,438300003.0
2005-03-21 11:00:00,1.90578,1.90603,1.90505,1.90525,312399997.0
2005-03-21 11:05:00,1.9055,1.90579,1.90542,1.90557,457900001.0
2005-03-21 11:10:00,1.90564,1.90609,1.90564,1.90578,311399999.0
2005-03-21 11:15:00,1.90569,1.90569,1.90506,1.90519,256900002.0
2005-03-21 11:20:00,1.90532,1.90543,1.9051,1.90528,322750000.0
2005-03-21 11:25:00,1.9053,1.90551,1.90512,1.90517,377900001.0
2005-03-21 11:30:00,1.90514,1.90535,1.90496,1.90525,432599999.0
2005-03-21 11:35:00,1.90537,1.90589,1.90524,1.90545,340249996.0
2005-03-21 11:40:00,1.9057,1.90631,1.90561,1.90574,415299993.0
2005-03-21 11:45:00,1.90591,1.906,1.90529,1.90529,482600004.0
2005-03-21 11:50:00,1.90535,1.90583,1.90503,1.90525,376999997.0
2005-03-21 11:55:00,1.90556,1.90566,1.90517,1.90537,368299999.0
2005-03-21 12:00:00,1.90545,1.90612,1.90544,1.90603,309800001.0
2005-03-21 12:05:00,1.90617,1.90639,1.9059,1.9061,289300002.0
2005-03-21 12:10:00,1.90607,1.90607,1.90549,1.90556,331600000.0
2005-03-21 12:15:00,1.90563,1.90656,1.90563,1.90595,233400002.0
2005-03-21 12:20:00,1.90632,1.90665,1.90606,1.90644,323949997.0
2005-03-21 12:25:00,1.90648,1.90657,1.90607,1.90635,387499999.0
2005-03-21 12:30:00,1.90642,1.90648,1.90558,1.90558,444100002.0
2005-03-21 12:35:00,1.90565,1.90571,1.90495,1.90497,448899999.0
2005-03-21 12:40:00,1.90505,1.90505,1.9034,1.9034,377500000.0
2005-03-21 12:45:00,1.90343,1.90343,1.90254,1.90257,341899998.0
2005-03-21 12:50:00,1.9028,1.90309,1.90258,1.90275,346200000.0
2005-03-21 12:55:00,1.90287,1.90305,1.90235,1.90258,284499997.0
2005-03-21 13:00:00,1.90257,1.90259,1.90221,1.90237,309000002.0
2005-03-21 13:05:00,1.90243,1.90248,1.90205,1.90217,307799999.0
2005-03-21 13:10:00,1.90231,1.9024,1.90212,1.90225,337400002.0
2005-03-21 13:15:00,1.90232,1.90259,1.90208,1.90222,367200000.0
2005-03-21 13:20:00,1.90213,1.90229,1.90148,1.90186,332599999.0
2005-03-21 13:25:00,1.90182,1.90185,1.90109,1.90113,311199999.0
2005-03-21 13:30:00,1.9011,1.90186,1.90107,1.90143,318700000.0
2005-03-21 13:35:00,1.9015,1.90276,1.90145,1.9025,284400000.0
2005-03-21 13:40:00,1.9026,1.90282,1.90202,1.90272,425399999.0
2005-03-21 13:45:00,1.90272,1.90272,1.90217,1.90234,383200000.0
2005-03-21 13:50:00,1.90257,1.90257,1.90193,1.90221,442600000.0
2005-03-21 13:55:00,1.90218,1.9024,1.90043,1.90043,362769996.0
2005-03-21 14:00:00,1.90055,1.9006,1.9003,1.9004,390499998.0
2005-03-21 14:05:00,1.90044,1.90094,1.90024,1.90075,299800001.0
2005-03-21 14:10:00,1.90095,1.90103,1.90044,1.90046,314570001.0
2005-03-21 14:15:00,1.90032,1.90095,1.90029,1.90064,350500001.0
2005-03-21 14:20:00,1.90061,1.90146,1.90061,1.90138,182100001.0
2005-03-21 14:25:00,1.90155,1.90223,1.90146,1.90192,277300001.0
2005-03-21 14:30:00,1.90203,1.9021,1.90142,1.90149,337399995.0
2005-03-21 14:35:00,1.90148,1.9016,1.90102,1.9012,337100001.0
2005-03-21 14:40:00,1.90134,1.90175,1.90086,1.90091,251299998.0
2005-03-21 14:45:00,1.90086,1.90086,1.90028,1.90029,505546987.0
2005-03-21 14:50:00,1.9004,1.90088,1.9004,1.9006,354150000.0
2005-03-21 14:55:00,1.90064,1.9018,1.90064,1.90171,286600000.0
2005-03-21 15:00:00,1.9018,1.90203,1.9017,1.90203,368200007.0
2005-03-21 15:05:00,1.90211,1.90238,1.90183,1.90188,368650000.0
2005-03-21 15:10:00,1.90173,1.90189,1.90136,1.90136,245600002.0
2005-03-21 15:15:00,1.9012,1.9012,1.89986,1.89986,300299999.0
2005-03-21 15:20:00,1.89996,1.90026,1.89944,1.89944,459199998.0
2005-03-21 15:25:00,1.89953,1.8997,1.89892,1.89892,323799998.0
2005-03-21 15:30:00,1.89892,1.89969,1.89892,1.89964,380400000.0
2005-03-21 15:35:00,1.89992,1.9002,1.89952,1.90002,205049998.0
2005-03-21 15:40:00,1.90006,1.90031,1.89953,1.89953,318199999.0
2005-03-21 15:45:00,1.89954,1.89963,1.89857,1.8986,509099997.0
2005-03-21 15:50:00,1.8985,1.89855,1.89777,1.89823,266599998.0
2005-03-21 15:55:00,1.89832,1.89872,1.89792,1.89872,444200001.0
2005-03-21 16:00:00,1.89865,1.89899,1.89808,1.89899,464599997.0
2005-03-21 16:05:00,1.89881,1.89911,1.89857,1.89895,274099997.0
2005-03-21 16:10:00,1.89888,1.89917,1.89878,1.89879,415399999.0
2005-03-21 16:15:00,1.8988,1.89898,1.8986,1.8989,409000003.0
2005-03-21 16:20:00,1.89903,1.89956,1.89891,1.89945,251300000.0
2005-03-21 16:25:00,1.89945,1.89945,1.89906,1.89926,266900004.0
2005-03-21 16:30:00,1.89909,1.89929,1.89833,1.89849,289400001.0
2005-03-21 16:35:00,1.89851,1.89866,1.8983,1.89857,472299998.0
2005-03-21 16:40:00,1.89856,1.89858,1.89811,1.89838,258000000.0
2005-03-21 16:45:00,1.89843,1.8986,1.89806,1.89845,398200002.0
2005-03-21 16:50:00,1.89873,1.89885,1.8982,1.89858,337899999.0
2005-03-21 16:55:00,1.89848,1.89868,1.89826,1.89863,337500002.0
2005-03-21 17:00:00,1.89876,1.8996,1.89853,1.89929,384599998.0
2005-03-21 17:05:00,1.89916,1.89923,1.89815,1.89833,355700000.0
2005-03-21 17:10:00,1.89835,1.89863,1.89796,1.89814,305600003.0
2005-03-21 17:15:00,1.89817,1.89847,1.89672,1.89672,142899999.0
2005-03-21 17:20:00,1.89683,1.89798,1.89669,1.89775,408999999.0
2005-03-21 17:25:00,1.89811,1.89816,1.89779,1.89782,394300001.0
2005-03-21 17:30:00,1.89789,1.8983,1.89784,1.89822,303000002.0
2005-03-21 17:35:00,1.89828,1.89849,1.89754,1.89758,261699999.0
2005-03-21 17:40:00,1.89756,1.89758,1.89638,1.89719,320899999.0
2005-03-21 17:45:00,1.8971,1.8971,1.89678,1.89697,295400003.0
2005-03-21 17:50:00,1.897,1.89739,1.89688,1.89698,341300003.0
2005-03-21 17:55:00,1.89707,1.89707,1.89589,1.89589,298600004.0
2005-03-21 18:00:00,1.896,1.89704,1.89597,1.89672,4687699996.0
2005-03-21 18:05:00,1.89669,1.89693,1.89651,1.89673,5440999997.0
2005-03-21 18:10:00,1.89682,1.89704,1.89629,1.89688,3420099984.0
2005-03-21 18:15:00,1.89706,1.89749,1.89667,1.89688,3357600004.0
2005-03-21 18:20:00,1.89691,1.89706,1.89609,1.89615,3597346987.0
2005-03-21 18:25:00,1.89604,1.89642,1.89583,1.89625,3165099996.0
2005-03-21 18:30:00,1.89652,1.89659,1.89588,1.89588,2864250003.0
2005-03-21 18:35:00,1.89575,1.89611,1.89553,1.89595,973500001.0
2005-03-21 18:40:00,1.89582,1.89588,1.89513,1.89548,1455100001.0
2005-03-21 18:45:00,1.89549,1.89744,1.89542,1.89744,1020700000.0
2005-03-21 18:50:00,1.89755,1.89779,1.89675,1.89713,1780199998.0
2005-03-21 18:55:00,1.89717,1.8974,1.8969,1.89707,2342850001.0
2005-03-21 19:00:00,1.89713,1.89724,1.89551,1.89563,1689700005.0
2005-03-21 19:05:00,1.89565,1.89578,1.89524,1.8954,2004800003.0
2005-03-21 19:10:00,1.89541,1.89541,1.89422,1.89458,1453650002.0
2005-03-21 19:15:00,1.89464,1.89542,1.89451,1.89528,1391299993.0
2005-03-21 19:20:00,1.8953,1.89542,1.89447,1.89533,1515400002.0
2005-03-21 19:25:00,1.89533,1.89541,1.89455,1.89518,1625569994.0
2005-03-21 19:30:00,1.89517,1.89519,1.89456,1.89502,1585400005.0
2005-03-21 19:35:00,1.8951,1.89574,1.89509,1.89571,1268049997.0
2005-03-21 19:40:00,1.89574,1.89607,1.89551,1.89585,1480799997.0
2005-03-21 19:45:00,1.89598,1.89674,1.89579,1.89656,1232099999.0
2005-03-21 19:50:00,1.89637,1.89644,1.89601,1.89613,1093700005.0
2005-03-21 19:55:00,1.89613,1.89666,1.89612,1.89654,1379000000.0
2005-03-21 20:00:00,1.89658,1.89662,1.8963,1.89638,872099997.0
2005-03-21 20:05:00,1.89637,1.89657,1.89546,1.8962,961700002.0
2005-03-21 20:10:00,1.89645,1.8968,1.89638,1.89669,1039300002.0
2005-03-21 20:15:00,1.89652,1.89703,1.89652,1.89688,892300002.0
2005-03-21 20:20:00,1.89697,1.89731,1.89672,1.89709,978900003.0
2005-03-21 20:25:00,1.89712,1.89739,1.89694,1.897,1865100008.0
2005-03-21 20:30:00,1.897,1.89791,1.89695,1.89775,2635400003.0
2005-03-21 20:35:00,1.89792,1.89852,1.89792,1.89822,857196995.0
2005-03-21 20:40:00,1.89838,1.8984,1.89799,1.89819,1059600001.0
2005-03-21 20:45:00,1.89822,1.89825,1.89807,1.89817,981899996.0
2005-03-21 20:50:00,1.89822,1.8983,1.898,1.8981,1721299993.0
2005-03-21 20:55:00,1.89812,1.89831,1.89799,1.8981,2168219996.0
2005-03-21 21:00:00,1.89818,1.89836,1.89791,1.89797,1189670000.0
2005-03-21 21:05:00,1.8981,1.89825,1.89702,1.89702,711899999.0
2005-03-21 21:10:00,1.89756,1.89807,1.89716,1.89781,871400001.0
2005-03-21 21:15:00,1.8979,1.8982,1.89786,1.89797,706199999.0
2005-03-21 21:20:00,1.8979,1.8979,1.897,1.89725,801299997.0
2005-03-21 21:25:00,1.89726,1.89738,1.89699,1.89725,509000002.0
2005-03-21 21:30:00,1.89721,1.89761,1.89707,1.8973,837699999.0
2005-03-21 21:35:00,1.89745,1.89776,1.89734,1.89761,584799999.0
2005-03-21 21:40:00,1.8976,1.8976,1.8973,1.89743,469100001.0
2005-03-21 21:45:00,1.8974,1.89751,1.8972,1.89736,472699994.0
2005-03-21 21:50:00,1.89735,1.89798,1.89735,1.89756,315900000.0
2005-03-21 21:55:00,1.89767,1.89809,1.89766,1.89794,957799994.0
2005-03-21 22:00:00,1.89798,1.89854,1.89786,1.89841,836900003.0
2005-03-21 22:05:00,1.89839,1.8987,1.89833,1.89863,321200001.0
2005-03-21 22:10:00,1.89859,1.89875,1.89838,1.89845,274599997.0
2005-03-21 22:15:00,1.89843,1.8985,1.89816,1.89833,660599999.0
2005-03-21 22:20:00,1.89838,1.89849,1.89821,1.89835,516599999.0
2005-03-21 22:25:00,1.89838,1.89877,1.8983,1.89877,390049999.0
2005-03-21 22:30:00,1.8985,1.89859,1.89792,1.89829,634500000.0
2005-03-21 22:35:00,1.89836,1.89867,1.89828,1.89842,294799999.0
2005-03-21 22:40:00,1.8984,1.89847,1.8982,1.89833,422299995.0
2005-03-21 22:45:00,1.89832,1.89861,1.89793,1.89793,298700002.0
2005-03-21 22:50:00,1.89839,1.89865,1.89811,1.89815,213799999.0
2005-03-21 22:55:00,1.89811,1.89851,1.89802,1.89836,389700004.0
2005-03-21 23:00:00,1.89816,1.8983,1.89794,1.89825,185499999.0
2005-03-21 23:05:00,1.89816,1.89831,1.89798,1.89815,222800002.0
2005-03-21 23:10:00,1.89804,1.89818,1.89747,1.89765,278400000.0
2005-03-21 23:15:00,1.89767,1.89778,1.89748,1.89768,282000003.0
2005-03-21 23:20:00,1.89772,1.89772,1.89736,1.89745,272700000.0
2005-03-21 23:25:00,1.89751,1.89751,1.89716,1.89721,145899998.0
2005-03-21 23:30:00,1.89727,1.89734,1.8967,1.89677,271600000.0
2005-03-21 23:35:00,1.89666,1.89671,1.89643,1.8966,290599998.0
2005-03-21 23:40:00,1.89655,1.89674,1.89652,1.89652,282499999.0
2005-03-21 23:45:00,1.89665,1.89667,1.89536,1.89617,318499997.0
2005-03-21 23:50:00,1.89613,1.89653,1.89613,1.89639,265200001.0
2005-03-21 23:55:00,1.89633,1.89633,1.89617,1.89633,129899999.0
2005-03-22 00:00:00,1.89629,1.89684,1.89629,1.89643,228700002.0
2005-03-22 00:05:00,1.8965,1.89682,1.89626,1.89661,325300002.0
2005-03-22 00:10:00,1.89667,1.89695,1.89657,1.89661,275200000.0
2005-03-22 00:15:00,1.89657,1.8971,1.89636,1.89669,323199999.0
2005-03-22 00:20:00,1.89682,1.897,1.89658,1.89658,127900001.0
2005-03-22 00:25:00,1.89643,1.89673,1.89639,1.89657,266800002.0
2005-03-22 00:30:00,1.89651,1.89669,1.89637,1.89662,163100001.0
2005-03-22 00:35:00,1.89658,1.89672,1.89647,1.89662,231299998.0
2005-03-22 00:40:00,1.89678,1.89702,1.89671,1.89683,190300001.0
2005-03-22 00:45:00,1.8967,1.89675,1.89649,1.89663,196999998.0
2005-03-22 00:50:00,1.8966,1.89674,1.89644,1.89658,229150002.0
2005-03-22 00:55:00,1.89653,1.89663,1.89642,1.8965,266999998.0
2005-03-22 01:00:00,1.89621,1.89641,1.89531,1.89614,266200000.0
2005-03-22 01:05:00,1.89565,1.89626,1.8951,1.89607,287369997.0
2005-03-22 01:10:00,1.89602,1.8965,1.89573,1.89645,350170001.0
2005-03-22 01:15:00,1.8964,1.89645,1.89506,1.89513,296300000.0
2005-03-22 01:20:00,1.89516,1.89557,1.89513,1.8955,266599999.0
2005-03-22 01:25:00,1.89556,1.89556,1.89507,1.89523,167100000.0
2005-03-22 01:30:00,1.89534,1.89574,1.89525,1.89547,370300000.0
2005-03-22 01:35:00,1.8954,1.89559,1.8954,1.89545,211200001.0
2005-03-22 01:40:00,1.89542,1.89552,1.89502,1.89514,176200000.0
2005-03-22 01:45:00,1.89517,1.89541,1.8951,1.89521,197000000.0
2005-03-22 01:50:00,1.89536,1.89543,1.89494,1.89543,223599999.0
2005-03-22 01:55:00,1.8952,1.89544,1.8951,1.89515,211600000.0
2005-03-22 02:00:00,1.89535,1.89575,1.89521,1.8957,219799998.0
2005-03-22 02:05:00,1.89559,1.89566,1.89489,1.89492,310200000.0
2005-03-22 02:10:00,1.89512,1.89539,1.8949,1.89497,368500001.0
2005-03-22 02:15:00,1.895,1.8953,1.89492,1.8953,320000000.0
2005-03-22 02:20:00,1.89532,1.89532,1.89504,1.89504,367199998.0
2005-03-22 02:25:00,1.89493,1.89518,1.8949,1.89506,359900000.0
2005-03-22 02:30:00,1.89507,1.8953,1.89481,1.89503,212400001.0
2005-03-22 02:35:00,1.89501,1.89501,1.89446,1.89447,343699998.0
2005-03-22 02:40:00,1.89449,1.89494,1.89443,1.89482,381000002.0
2005-03-22 02:45:00,1.89483,1.89491,1.89451,1.89455,315000000.0
2005-03-22 02:50:00,1.89454,1.89493,1.89449,1.89471,330000003.0
2005-03-22 02:55:00,1.89465,1.89512,1.89461,1.89495,337400001.0
2005-03-22 03:00:00,1.89504,1.89523,1.89493,1.89521,254899999.0
2005-03-22 03:05:00,1.89519,1.89548,1.89515,1.89537,263000000.0
2005-03-22 03:10:00,1.89542,1.8955,1.89527,1.89545,327500001.0
2005-03-22 03:15:00,1.89547,1.89573,1.89538,1.89573,233399997.0
2005-03-22 03:20:00,1.89549,1.8961,1.89546,1.89579,161700000.0
2005-03-22 03:25:00,1.89576,1.89626,1.89571,1.89617,277299999.0
2005-03-22 03:30:00,1.89617,1.89648,1.89617,1.89631,181450000.0
2005-03-22 03:35:00,1.8964,1.89654,1.89633,1.89642,260299997.0
2005-03-22 03:40:00,1.89647,1.89672,1.89633,1.8965,324300000.0
2005-03-22 03:45:00,1.89655,1.89683,1.89655,1.89669,276600000.0
2005-03-22 03:50:00,1.89674,1.89683,1.89649,1.89667,310400000.0
2005-03-22 03:55:00,1.89672,1.89694,1.89672,1.89688,250600003.0
2005-03-22 04:00:00,1.89678,1.89678,1.89633,1.89633,170400000.0
2005-03-22 04:05:00,1.89642,1.89675,1.89641,1.89657,310200002.0
2005-03-22 04:10:00,1.89651,1.89712,1.89651,1.89669,283900001.0
2005-03-22 04:15:00,1.89681,1.8969,1.89652,1.89657,211999999.0
2005-03-22 04:20:00,1.89658,1.89682,1.89651,1.89661,254399999.0
2005-03-22 04:25:00,1.89667,1.8969,1.89662,1.89666,306700000.0
2005-03-22 04:30:00,1.89664,1.89698,1.89663,1.89685,312499997.0
2005-03-22 04:35:00,1.89683,1.89729,1.89683,1.89729,343950000.0
2005-03-22 04:40:00,1.89704,1.89731,1.89704,1.89704,320800000.0
2005-03-22 04:45:00,1.89714,1.8974,1.89714,1.8973,350400000.0
2005-03-22 04:50:00,1.89743,1.8975,1.89722,1.89739,291999997.0
2005-03-22 04:55:00,1.89744,1.89754,1.89715,1.89722,219400002.0
2005-03-22 05:00:00,1.89733,1.89733,1.89713,1.89715,153600002.0
2005-03-22 05:05:00,1.89718,1.8972,1.89668,1.89711,213500002.0
2005-03-22 05:10:00,1.8971,1.89722,1.89693,1.89693,288499998.0
2005-03-22 05:15:00,1.89701,1.89722,1.89691,1.89694,223700001.0
2005-03-22 05:20:00,1.89689,1.89732,1.89689,1.89729,204600000.0
2005-03-22 05:25:00,1.8973,1.89735,1.89703,1.89734,328100002.0
2005-03-22 05:30:00,1.8973,1.89741,1.89703,1.89711,302600000.0
2005-03-22 05:35:00,1.89706,1.89736,1.89699,1.89722,222000002.0
2005-03-22 05:40:00,1.89743,1.89755,1.89725,1.89728,215900003.0
2005-03-22 05:45:00,1.89733,1.8975,1.89723,1.8973,321299997.0
2005-03-22 05:50:00,1.89733,1.89745,1.89711,1.89735,274899994.0
2005-03-22 05:55:00,1.8973,1.89742,1.89723,1.89724,418100003.0
2005-03-22 06:00:00,1.89741,1.89741,1.89386,1.89734,266700001.0
2005-03-22 06:05:00,1.89738,1.89744,1.8972,1.89732,423050000.0
2005-03-22 06:10:00,1.8973,1.89743,1.89706,1.89737,249899999.0
2005-03-22 06:15:00,1.89743,1.89751,1.89719,1.89721,308750003.0
2005-03-22 06:20:00,1.89734,1.89746,1.89728,1.89742,333400002.0
2005-03-22 06:25:00,1.89748,1.89748,1.89727,1.89747,173999999.0
2005-03-22 06:30:00,1.8974,1.89757,1.89712,1.89742,302500001.0
2005-03-22 06:35:00,1.8974,1.89745,1.89734,1.89739,112000000.0
2005-03-22 06:40:00,1.89737,1.89781,1.89737,1.8976,152499999.0
2005-03-22 06:45:00,1.89762,1.89778,1.89694,1.89725,279000001.0
2005-03-22 06:50:00,1.89731,1.89746,1.89692,1.89717,333669995.0
2005-03-22 06:55:00,1.89716,1.89724,1.89689,1.89711,341600000.0
2005-03-22 07:00:00,1.89717,1.89717,1.89693,1.8971,246200000.0
2005-03-22 07:05:00,1.89709,1.89718,1.89674,1.89674,209500002.0
2005-03-22 07:10:00,1.89673,1.89681,1.8962,1.8964,298699998.0
2005-03-22 07:15:00,1.89647,1.89729,1.89635,1.89694,249799998.0
2005-03-22 07:20:00,1.89696,1.897,1.89674,1.89689,249400000.0
2005-03-22 07:25:00,1.89688,1.89695,1.8967,1.8967,273400003.0
2005-03-22 07:30:00,1.89672,1.89672,1.89631,1.89633,319800000.0
2005-03-22 07:35:00,1.89655,1.89658,1.89604,1.89623,267599999.0
2005-03-22 07:40:00,1.89627,1.89644,1.89617,1.89638,280099999.0
2005-03-22 07:45:00,1.89633,1.89664,1.89626,1.89663,318300000.0
2005-03-22 07:50:00,1.89657,1.89676,1.89657,1.89671,159500000.0
2005-03-22 07:55:00,1.8967,1.89692,1.89653,1.89665,205000002.0
2005-03-22 08:00:00,1.89682,1.89701,1.89668,1.89697,334000000.0
2005-03-22 08:05:00,1.8971,1.89733,1.89696,1.89718,368299999.0
2005-03-22 08:10:00,1.89709,1.89733,1.89683,1.89683,363799999.0
2005-03-22 08:15:00,1.89688,1.89688,1.89639,1.89647,332600001.0
2005-03-22 08:20:00,1.8965,1.89687,1.89646,1.89657,213999998.0
2005-03-22 08:25:00,1.8965,1.89661,1.89592,1.89592,282100001.0
2005-03-22 08:30:00,1.89578,1.89595,1.89532,1.89555,310800002.0
2005-03-22 08:35:00,1.89567,1.89612,1.89561,1.896,293700000.0
2005-03-22 08:40:00,1.89608,1.89622,1.89588,1.89609,379900000.0
2005-03-22 08:45:00,1.89623,1.89699,1.89619,1.89668,291200002.0
2005-03-22 08:50:00,1.89663,1.89765,1.89663,1.89685,280400000.0
2005-03-22 08:55:00,1.89739,1.89752,1.89709,1.89741,204100001.0
2005-03-22 09:00:00,1.8975,1.8981,1.89402,1.89749,434100005.0
2005-03-22 09:05:00,1.89764,1.89781,1.89735,1.89768,258500000.0
2005-03-22 09:10:00,1.89765,1.89805,1.89761,1.8978,290300001.0
2005-03-22 09:15:00,1.89758,1.89758,1.89599,1.89683,398200001.0
2005-03-22 09:20:00,1.897,1.89706,1.89588,1.89612,324800001.0
2005-03-22 09:25:00,1.8961,1.89658,1.89512,1.89512,298499998.0
2005-03-22 09:30:00,1.89516,1.89613,1.89508,1.89603,196899999.0
2005-03-22 09:35:00,1.89592,1.89637,1.89582,1.89617,345600000.0
2005-03-22 09:40:00,1.89629,1.8964,1.89517,1.89517,290499998.0
2005-03-22 09:45:00,1.89524,1.8971,1.89517,1.89698,344899998.0
2005-03-22 09:50:00,1.89698,1.89757,1.89597,1.89658,250999999.0
2005-03-22 09:55:00,1.89657,1.89715,1.89614,1.89666,423699999.0
2005-03-22 10:00:00,1.89643,1.89755,1.89626,1.89751,343399998.0
2005-03-22 10:05:00,1.89777,1.89841,1.89771,1.89822,310700001.0
2005-03-22 10:10:00,1.89817,1.89904,1.89808,1.89879,360199999.0
2005-03-22 10:15:00,1.89905,1.89978,1.89898,1.89976,351700001.0
2005-03-22 10:20:00,1.89983,1.90017,1.89944,1.89979,369000003.0
2005-03-22 10:25:00,1.89986,1.89996,1.89948,1.89973,292799998.0
2005-03-22 10:30:00,1.89981,1.90075,1.89961,1.90057,200400000.0
2005-03-22 10:35:00,1.9004,1.9004,1.89975,1.89975,323899999.0
2005-03-22 10:40:00,1.8999,1.90061,1.89983,1.90051,377300001.0
2005-03-22 10:45:00,1.90063,1.90106,1.90054,1.90055,296299996.0
2005-03-22 10:50:00,1.90068,1.9007,1.90013,1.90041,313599997.0
2005-03-22 10:55:00,1.90041,1.90049,1.90002,1.90008,449300003.0
2005-03-22 11:00:00,1.90015,1.90037,1.90002,1.90007,284800002.0
2005-03-22 11:05:00,1.90015,1.9002,1.89922,1.89948,282800000.0
2005-03-22 11:10:00,1.89957,1.89997,1.89932,1.89938,393799996.0
2005-03-22 11:15:00,1.89947,1.89947,1.89901,1.89902,394899998.0
2005-03-22 11:20:00,1.89902,1.89904,1.89841,1.899,292300000.0
2005-03-22 11:25:00,1.89905,1.89944,1.89871,1.89902,313200005.0
2005-03-22 11:30:00,1.89886,1.89886,1.89704,1.89733,328500000.0
2005-03-22 11:35:00,1.8974,1.89876,1.89731,1.89868,367299999.0
2005-03-22 11:40:00,1.8986,1.89888,1.89813,1.89888,299299999.0
2005-03-22 11:45:00,1.8989,1.90017,1.89885,1.9001,264600000.0
2005-03-22 11:50:00,1.90031,1.90089,1.90017,1.90017,376600002.0
2005-03-22 11:55:00,1.90038,1.90079,1.90035,1.90069,525200001.0
2005-03-22 12:00:00,1.90058,1.90065,1.90016,1.90016,393099999.0
2005-03-22 12:05:00,1.90028,1.90028,1.89827,1.89942,282499999.0
2005-03-22 12:10:00,1.89942,1.89991,1.89928,1.89955,315099998.0
2005-03-22 12:15:00,1.89968,1.9,1.8989,1.8989,389299996.0
2005-03-22 12:20:00,1.89892,1.89892,1.89793,1.89843,274200000.0
2005-03-22 12:25:00,1.89847,1.89888,1.89845,1.89879,350400000.0
2005-03-22 12:30:00,1.8989,1.89893,1.89854,1.89881,485900003.0
2005-03-22 12:35:00,1.89908,1.89908,1.89785,1.89801,343499999.0
2005-03-22 12:40:00,1.89822,1.89831,1.89798,1.89806,451400003.0
2005-03-22 12:45:00,1.89817,1.89849,1.89806,1.89823,343499998.0
2005-03-22 12:50:00,1.89828,1.89885,1.89828,1.89852,429999999.0
2005-03-22 12:55:00,1.89859,1.89941,1.89847,1.89848,216500002.0
2005-03-22 13:00:00,1.8984,1.89925,1.89823,1.89922,363700002.0
2005-03-22 13:05:00,1.89922,1.89971,1.89896,1.89958,321419999.0
2005-03-22 13:10:00,1.89943,1.89965,1.89921,1.89944,245600000.0
2005-03-22 13:15:00,1.89963,1.90001,1.89924,1.8995,409399997.0
2005-03-22 13:20:00,1.89977,1.90039,1.89964,1.89995,417100002.0
2005-03-22 13:25:00,1.89995,1.90009,1.89914,1.89914,450100001.0
2005-03-22 13:30:00,1.89904,1.89936,1.89892,1.89895,418799997.0
2005-03-22 13:35:00,1.89896,1.899,1.89835,1.89842,414299996.0
2005-03-22 13:40:00,1.89838,1.89841,1.89757,1.89776,404899999.0
2005-03-22 13:45:00,1.89775,1.89881,1.89775,1.89875,314199998.0
2005-03-22 13:50:00,1.89878,1.89937,1.89876,1.89937,283999999.0
2005-03-22 13:55:00,1.89932,1.89933,1.89823,1.89893,209999998.0
2005-03-22 14:00:00,1.89889,1.89913,1.89827,1.89842,285600001.0
2005-03-22 14:05:00,1.89845,1.89864,1.89834,1.89857,324699998.0
2005-03-22 14:10:00,1.89873,1.89882,1.89846,1.89852,296000000.0
2005-03-22 14:15:00,1.89855,1.90012,1.89855,1.90003,274300000.0
2005-03-22 14:20:00,1.90019,1.90034,1.89921,1.89969,325500000.0
2005-03-22 14:25:00,1.89975,1.89977,1.89873,1.89873,295900000.0
2005-03-22 14:30:00,1.89882,1.89882,1.89817,1.89839,253399998.0
2005-03-22 14:35:00,1.89843,1.89843,1.89813,1.89813,331600002.0
2005-03-22 14:40:00,1.89813,1.89813,1.89757,1.89777,338800002.0
2005-03-22 14:45:00,1.8977,1.89787,1.89768,1.89768,251199998.0
2005-03-22 14:50:00,1.89792,1.89792,1.89753,1.89753,371500004.0
2005-03-22 14:55:00,1.89751,1.89823,1.89751,1.89789,417600000.0
2005-03-22 15:00:00,1.89786,1.89818,1.89741,1.89749,283299999.0
2005-03-22 15:05:00,1.89749,1.8981,1.89749,1.89807,464099998.0
2005-03-22 15:10:00,1.89796,1.89796,1.89771,1.89789,274399999.0
2005-03-22 15:15:00,1.8979,1.89805,1.89767,1.89775,374800002.0
2005-03-22 15:20:00,1.89795,1.89842,1.89789,1.89816,301499999.0
2005-03-22 15:25:00,1.8982,1.89832,1.8979,1.8979,427499999.0
2005-03-22 15:30:00,1.89768,1.89924,1.89761,1.89899,400000000.0
2005-03-22 15:35:00,1.89913,1.8995,1.89823,1.89884,318500001.0
2005-03-22 15:40:00,1.89897,1.89937,1.89877,1.89932,365899996.0
2005-03-22 15:45:00,1.89926,1.89951,1.89896,1.89919,343500001.0
2005-03-22 15:50:00,1.89915,1.89946,1.89902,1.89909,476300000.0
2005-03-22 15:55:00,1.89913,1.89922,1.89888,1.89892,262200001.0
2005-03-22 16:00:00,1.89912,1.89936,1.89889,1.89905,341500001.0
2005-03-22 16:05:00,1.89908,1.89948,1.89892,1.8994,258199999.0
2005-03-22 16:10:00,1.89943,1.90014,1.89943,1.89999,352499996.0
2005-03-22 16:15:00,1.89987,1.89987,1.89923,1.89937,377399997.0
2005-03-22 16:20:00,1.8994,1.89968,1.89908,1.89927,309000000.0
2005-03-22 16:25:00,1.89924,1.89945,1.89915,1.89938,334400005.0
2005-03-22 16:30:00,1.89935,1.8997,1.8992,1.8992,340499998.0
2005-03-22 16:35:00,1.89922,1.89974,1.89922,1.89968,288000002.0
2005-03-22 16:40:00,1.89954,1.90041,1.89914,1.90037,403500001.0
2005-03-22 16:45:00,1.90039,1.90039,1.89954,1.89971,410599999.0
2005-03-22 16:50:00,1.89983,1.90009,1.89959,1.89962,317900000.0
2005-03-22 16:55:00,1.89972,1.89997,1.89956,1.89975,283800000.0
2005-03-22 17:00:00,1.89982,1.90024,1.89953,1.89969,403799995.0
2005-03-22 17:05:00,1.8998,1.89993,1.89954,1.89954,317600000.0
2005-03-22 17:10:00,1.89965,1.89985,1.89932,1.89974,351400000.0
2005-03-22 17:15:00,1.89966,1.89979,1.89935,1.89974,405300001.0
2005-03-22 17:20:00,1.89971,1.89997,1.8996,1.8996,317600005.0
2005-03-22 17:25:00,1.89985,1.90028,1.89963,1.8997,252799999.0
2005-03-22 17:30:00,1.89976,1.90031,1.89971,1.90016,320999999.0
2005-03-22 17:35:00,1.90027,1.90031,1.89997,1.9002,275999999.0
2005-03-22 17:40:00,1.90031,1.90057,1.90027,1.9005,279599997.0
2005-03-22 17:45:00,1.90051,1.90067,1.90009,1.90028,240999998.0
2005-03-22 17:50:00,1.9002,1.90033,1.89996,1.9,225450000.0
2005-03-22 17:55:00,1.8999,1.8999,1.89884,1.89884,232299998.0
2005-03-22 18:00:00,1.89904,1.89939,1.8989,1.89899,4118669997.0
2005-03-22 18:05:00,1.89896,1.89937,1.89889,1.89915,4995499999.0
2005-03-22 18:10:00,1.89917,1.89923,1.8988,1.89908,3419499977.0
2005-03-22 18:15:00,1.89912,1.9,1.89897,1.8995,3501346991.0
2005-03-22 18:20:00,1.89968,1.90005,1.89934,1.89941,3214969993.0
2005-03-22 18:25:00,1.89945,1.89968,1.89929,1.89945,2882699995.0
2005-03-22 18:30:00,1.89947,1.8996,1.89927,1.89935,2896200009.0
2005-03-22 18:35:00,1.89943,1.89953,1.89931,1.89942,1155700000.0
2005-03-22 18:40:00,1.89943,1.89956,1.8993,1.89947,1318799994.0
2005-03-22 18:45:00,1.89951,1.89964,1.89918,1.89945,1074499990.0
2005-03-22 18:50:00,1.89948,1.89953,1.89923,1.89927,1860700008.0
2005-03-22 18:55:00,1.8993,1.89937,1.89913,1.89915,2507599992.0
2005-03-22 19:00:00,1.89922,1.89964,1.89918,1.89955,1685899997.0
2005-03-22 19:05:00,1.89963,1.89963,1.89941,1.89957,1818150004.0
2005-03-22 19:10:00,1.8995,1.90014,1.89935,1.89997,1414900001.0
2005-03-22 19:15:00,1.90015,1.90025,1.89993,1.90007,1427600006.0
2005-03-22 19:20:00,1.9,1.90016,1.89963,1.89974,1309699998.0
2005-03-22 19:25:00,1.89974,1.89975,1.89911,1.89918,1580443988.0
2005-03-22 19:30:00,1.89925,1.89947,1.89924,1.8994,1766249989.0
2005-03-22 19:35:00,1.89941,1.89961,1.89913,1.89922,1288800000.0
2005-03-22 19:40:00,1.89922,1.89933,1.899,1.89909,1394670004.0
2005-03-22 19:45:00,1.89908,1.89915,1.89798,1.898,1100000001.0
2005-03-22 19:50:00,1.89855,1.899,1.89805,1.89886,1023169998.0
2005-03-22 19:55:00,1.89855,1.8986,1.89792,1.89803,1416799993.0
2005-03-22 20:00:00,1.89801,1.89823,1.89801,1.89808,843946998.0
2005-03-22 20:05:00,1.89814,1.89861,1.89804,1.89842,976700001.0
2005-03-22 20:10:00,1.8984,1.89847,1.89807,1.8982,973570002.0
2005-03-22 20:15:00,1.89818,1.8983,1.89787,1.89797,1022550007.0
2005-03-22 20:20:00,1.898,1.89809,1.89779,1.89807,965950001.0
2005-03-22 20:25:00,1.89805,1.89808,1.89789,1.898,1711200006.0
2005-03-22 20:30:00,1.89798,1.89807,1.89765,1.89765,2403799992.0
2005-03-22 20:35:00,1.89797,1.89867,1.89778,1.89865,1098600002.0
2005-03-22 20:40:00,1.89878,1.89898,1.89868,1.89878,1001470000.0
2005-03-22 20:45:00,1.89883,1.89979,1.89873,1.89957,839399999.0
2005-03-22 20:50:00,1.89956,1.8998,1.89806,1.89881,1850199998.0
2005-03-22 20:55:00,1.89887,1.89896,1.89801,1.89862,2082499997.0
2005-03-22 21:00:00,1.89865,1.89879,1.8978,1.89787,1421700004.0
2005-03-22 21:05:00,1.89783,1.89863,1.8977,1.89825,677800000.0
2005-03-22 21:10:00,1.89833,1.89871,1.89772,1.89782,950249998.0
2005-03-22 21:15:00,1.89792,1.90104,1.89563,1.89592,613300001.0
2005-03-22 21:20:00,1.89548,1.89658,1.89271,1.89299,1231900003.0
2005-03-22 21:25:00,1.89327,1.89327,1.8905,1.89113,642100003.0
2005-03-22 21:30:00,1.8914,1.89313,1.89131,1.89283,919500003.0
2005-03-22 21:35:00,1.8933,1.8934,1.89107,1.89108,586799998.0
2005-03-22 21:40:00,1.89138,1.8917,1.89071,1.89076,714500003.0
2005-03-22 21:45:00,1.89079,1.8909,1.88847,1.88847,513800001.0
2005-03-22 21:50:00,1.88844,1.8888,1.88721,1.88744,541999996.0
2005-03-22 21:55:00,1.88743,1.88743,1.88298,1.88415,946299998.0
2005-03-22 22:00:00,1.88345,1.8844,1.88341,1.88357,864199997.0
2005-03-22 22:05:00,1.88332,1.88332,1.8798,1.88123,430100000.0
2005-03-22 22:10:00,1.88149,1.88344,1.88089,1.88299,437099996.0
2005-03-22 22:15:00,1.8833,1.88411,1.88192,1.88367,857399996.0
2005-03-22 22:20:00,1.88379,1.88436,1.88299,1.88426,653999998.0
2005-03-22 22:25:00,1.88461,1.8849,1.88351,1.88351,531299999.0
2005-03-22 22:30:00,1.88352,1.88471,1.88347,1.88448,713800001.0
2005-03-22 22:35:00,1.88467,1.88479,1.88375,1.88399,371700001.0
2005-03-22 22:40:00,1.88366,1.88434,1.88366,1.88422,501800000.0
2005-03-22 22:45:00,1.88418,1.88548,1.88418,1.88475,425700000.0
2005-03-22 22:50:00,1.88482,1.88509,1.88449,1.88497,231100000.0
2005-03-22 22:55:00,1.88491,1.88502,1.88472,1.88476,361800002.0
2005-03-22 23:00:00,1.88476,1.88539,1.8846,1.88527,264200001.0
2005-03-22 23:05:00,1.88525,1.88543,1.88495,1.88495,208599998.0
2005-03-22 23:10:00,1.88523,1.88542,1.88499,1.88509,416999996.0
2005-03-22 23:15:00,1.88512,1.8856,1.88512,1.8855,307046992.0
2005-03-22 23:20:00,1.8856,1.88587,1.88518,1.88586,218499999.0
2005-03-22 23:25:00,1.88572,1.88572,1.88462,1.8849,286600001.0
2005-03-22 23:30:00,1.88497,1.88505,1.88457,1.8848,230499999.0
2005-03-22 23:35:00,1.88479,1.88492,1.88478,1.88478,198399999.0
2005-03-22 23:40:00,1.88478,1.88489,1.88432,1.88441,397599998.0
2005-03-22 23:45:00,1.88447,1.88463,1.88399,1.88399,262900001.0
2005-03-22 23:50:00,1.88397,1.88526,1.88397,1.88488,307900000.0
2005-03-22 23:55:00,1.88515,1.88595,1.88515,1.88588,222600001.0
2005-03-23 00:00:00,1.88585,1.88598,1.88562,1.88562,178300001.0
2005-03-23 00:05:00,1.88545,1.88545,1.88438,1.88445,291000001.0
2005-03-23 00:10:00,1.88467,1.88469,1.88353,1.88386,290000000.0
2005-03-23 00:15:00,1.88363,1.88434,1.88337,1.88418,428250002.0
2005-03-23 00:20:00,1.88412,1.88432,1.88404,1.88415,337300002.0
2005-03-23 00:25:00,1.88412,1.88484,1.88378,1.88465,251399998.0
2005-03-23 00:30:00,1.88432,1.88472,1.88416,1.88439,235200002.0
2005-03-23 00:35:00,1.88433,1.8846,1.88424,1.88442,381899999.0
2005-03-23 00:40:00,1.88477,1.88557,1.88443,1.88443,180199999.0
2005-03-23 00:45:00,1.88505,1.88575,1.88467,1.8856,467799999.0
2005-03-23 00:50:00,1.88555,1.88577,1.88507,1.88574,266700000.0
2005-03-23 00:55:00,1.88572,1.88576,1.8854,1.88576,251000001.0
2005-03-23 01:00:00,1.88548,1.88555,1.88517,1.88543,227699998.0
2005-03-23 01:05:00,1.8855,1.88557,1.88501,1.88512,178399999.0
2005-03-23 01:10:00,1.88498,1.88516,1.88453,1.88508,316900000.0
2005-03-23 01:15:00,1.88507,1.88553,1.88466,1.88528,302200004.0
2005-03-23 01:20:00,1.8854,1.88554,1.8853,1.88535,292199996.0
2005-03-23 01:25:00,1.88522,1.88553,1.88499,1.88543,337999999.0
2005-03-23 01:30:00,1.88551,1.88584,1.88547,1.88579,218449998.0
2005-03-23 01:35:00,1.88585,1.88598,1.88543,1.88543,181800000.0
2005-03-23 01:40:00,1.88542,1.88598,1.88542,1.8857,249399999.0
2005-03-23 01:45:00,1.8858,1.88585,1.88544,1.88544,259600001.0
2005-03-23 01:50:00,1.88545,1.88562,1.88426,1.88501,382800000.0
2005-03-23 01:55:00,1.88516,1.88516,1.88478,1.88508,175200000.0
2005-03-23 02:00:00,1.88504,1.88527,1.88484,1.88509,222899999.0
2005-03-23 02:05:00,1.88508,1.88533,1.88489,1.88519,347299998.0
2005-03-23 02:10:00,1.88524,1.88532,1.88454,1.88478,294199999.0
2005-03-23 02:15:00,1.88479,1.88517,1.88452,1.88476,287800000.0
2005-03-23 02:20:00,1.88444,1.88456,1.88386,1.8839,266600001.0
2005-03-23 02:25:00,1.88416,1.88428,1.88388,1.884,326999999.0
2005-03-23 02:30:00,1.88417,1.88428,1.88371,1.88422,351800002.0
2005-03-23 02:35:00,1.88438,1.88464,1.88427,1.88455,277799999.0
2005-03-23 02:40:00,1.88449,1.88513,1.88441,1.88493,337600000.0
2005-03-23 02:45:00,1.88489,1.88498,1.88443,1.88487,449400002.0
2005-03-23 02:50:00,1.88474,1.88504,1.88464,1.88474,339699999.0
2005-03-23 02:55:00,1.88475,1.88552,1.88475,1.88534,400900007.0
2005-03-23 03:00:00,1.88565,1.88637,1.88549,1.88632,313199998.0
2005-03-23 03:05:00,1.88626,1.88643,1.88592,1.88618,320849998.0
2005-03-23 03:10:00,1.88605,1.88625,1.88585,1.88585,295999997.0
2005-03-23 03:15:00,1.88598,1.88616,1.88564,1.88602,410900001.0
2005-03-23 03:20:00,1.8859,1.88616,1.88587,1.88606,305199999.0
2005-03-23 03:25:00,1.88614,1.88637,1.88588,1.88628,267400001.0
2005-03-23 03:30:00,1.88643,1.88644,1.88595,1.88629,451999998.0
2005-03-23 03:35:00,1.88624,1.88649,1.88618,1.8863,261200000.0
2005-03-23 03:40:00,1.88619,1.88631,1.88584,1.88631,230500001.0
2005-03-23 03:45:00,1.88634,1.88652,1.8859,1.88641,296100002.0
2005-03-23 03:50:00,1.88633,1.88658,1.88604,1.88604,292499999.0
2005-03-23 03:55:00,1.88611,1.88633,1.88591,1.88629,290399998.0
2005-03-23 04:00:00,1.88629,1.8865,1.88595,1.88596,226000000.0
2005-03-23 04:05:00,1.88596,1.88606,1.88566,1.88598,271199999.0
2005-03-23 04:10:00,1.88591,1.88652,1.88588,1.88595,378699999.0
2005-03-23 04:15:00,1.88594,1.88607,1.8857,1.88596,467100004.0
2005-03-23 04:20:00,1.88586,1.88642,1.88586,1.88603,248899998.0
2005-03-23 04:25:00,1.88589,1.8863,1.88579,1.88609,404200001.0
2005-03-23 04:30:00,1.88614,1.88631,1.88569,1.88576,268300000.0
2005-03-23 04:35:00,1.88596,1.88646,1.88587,1.88638,350900003.0
2005-03-23 04:40:00,1.88637,1.88645,1.88601,1.88606,333199998.0
2005-03-23 04:45:00,1.88603,1.88651,1.88586,1.8863,373299997.0
2005-03-23 04:50:00,1.88628,1.88634,1.88598,1.88611,414900004.0
2005-03-23 04:55:00,1.8861,1.88627,1.88591,1.88614,315300003.0
2005-03-23 05:00:00,1.88616,1.88639,1.88601,1.88634,350000000.0
2005-03-23 05:05:00,1.88638,1.88702,1.88626,1.88701,390299999.0
2005-03-23 05:10:00,1.88683,1.88711,1.88665,1.88671,316800000.0
2005-03-23 05:15:00,1.88674,1.88684,1.88645,1.88669,211400002.0
2005-03-23 05:20:00,1.8865,1.88671,1.88644,1.8866,338770001.0
2005-03-23 05:25:00,1.88651,1.88671,1.8864,1.88651,339199996.0
2005-03-23 05:30:00,1.88661,1.88664,1.88628,1.88652,415800004.0
2005-03-23 05:35:00,1.88646,1.88662,1.88619,1.88651,375600002.0
2005-03-23 05:40:00,1.88656,1.88673,1.88636,1.88651,258600003.0
2005-03-23 05:45:00,1.88655,1.88674,1.88641,1.88662,300599998.0
2005-03-23 05:50:00,1.88651,1.88673,1.88638,1.88664,319199999.0
2005-03-23 05:55:00,1.88658,1.88672,1.88623,1.88662,280699999.0
2005-03-23 06:00:00,1.88667,1.88667,1.88626,1.8864,193299999.0
2005-03-23 06:05:00,1.88629,1.88629,1.88592,1.88606,185799999.0
2005-03-23 06:10:00,1.88589,1.88616,1.8857,1.88608,326699998.0
2005-03-23 06:15:00,1.88613,1.88623,1.88556,1.88557,298200001.0
2005-03-23 06:20:00,1.88563,1.88576,1.88545,1.88565,343999999.0
2005-03-23 06:25:00,1.88569,1.88585,1.8854,1.88571,307100001.0
2005-03-23 06:30:00,1.88566,1.886,1.88549,1.88599,251999999.0
2005-03-23 06:35:00,1.88603,1.88623,1.88563,1.88589,399199997.0
2005-03-23 06:40:00,1.88606,1.8862,1.88563,1.88595,472100003.0
2005-03-23 06:45:00,1.88599,1.88616,1.8858,1.88606,361400000.0
2005-03-23 06:50:00,1.88598,1.88614,1.88561,1.88614,343999998.0
2005-03-23 06:55:00,1.88602,1.88649,1.88585,1.88631,412699998.0
2005-03-23 07:00:00,1.88609,1.88633,1.88581,1.88595,355000001.0
2005-03-23 07:05:00,1.88606,1.88611,1.88547,1.88565,263899999.0
2005-03-23 07:10:00,1.88552,1.88618,1.8854,1.88541,445399998.0
2005-03-23 07:15:00,1.8854,1.88574,1.8853,1.88567,314699998.0
2005-03-23 07:20:00,1.88568,1.88581,1.88545,1.88547,305770001.0
2005-03-23 07:25:00,1.88542,1.88583,1.88535,1.88552,344800000.0
2005-03-23 07:30:00,1.8854,1.88595,1.88532,1.88564,282199998.0
2005-03-23 07:35:00,1.88554,1.88595,1.88551,1.88567,487799999.0
2005-03-23 07:40:00,1.88562,1.88587,1.88557,1.88578,261999998.0
2005-03-23 07:45:00,1.88559,1.88589,1.8855,1.88575,332799996.0
2005-03-23 07:50:00,1.88591,1.88618,1.88556,1.88561,292500000.0
2005-03-23 07:55:00,1.88567,1.88584,1.88541,1.88564,464899997.0
2005-03-23 08:00:00,1.88566,1.88618,1.88554,1.88581,358200003.0
2005-03-23 08:05:00,1.88598,1.88634,1.88561,1.88634,334499999.0
2005-03-23 08:10:00,1.88614,1.88659,1.88609,1.8865,300000001.0
2005-03-23 08:15:00,1.88657,1.88692,1.88646,1.88676,394100002.0
2005-03-23 08:20:00,1.88686,1.8869,1.88655,1.88683,324800001.0
2005-03-23 08:25:00,1.88659,1.88684,1.88616,1.88632,339500001.0
2005-03-23 08:30:00,1.88616,1.88677,1.88616,1.88641,450200000.0
2005-03-23 08:35:00,1.88654,1.88655,1.88528,1.88626,421499994.0
2005-03-23 08:40:00,1.88604,1.88631,1.88579,1.88585,580500001.0
2005-03-23 08:45:00,1.88592,1.88672,1.8858,1.88672,423700001.0
2005-03-23 08:50:00,1.88666,1.88669,1.88562,1.88601,306199999.0
2005-03-23 08:55:00,1.88583,1.8864,1.88562,1.8864,338399999.0
2005-03-23 09:00:00,1.88634,1.88701,1.88633,1.88657,381800002.0
2005-03-23 09:05:00,1.8867,1.88751,1.88667,1.887,386500002.0
2005-03-23 09:10:00,1.88701,1.88803,1.88697,1.88803,230900000.0
2005-03-23 09:15:00,1.88761,1.8877,1.88699,1.88719,385400000.0
2005-03-23 09:20:00,1.88711,1.8876,1.88695,1.88751,363600000.0
2005-03-23 09:25:00,1.88764,1.88795,1.88714,1.88753,383800003.0
2005-03-23 09:30:00,1.88758,1.88805,1.88745,1.88794,249900002.0
2005-03-23 09:35:00,1.88789,1.88798,1.88747,1.88779,377100001.0
2005-03-23 09:40:00,1.88788,1.88813,1.88723,1.88728,413200001.0
2005-03-23 09:45:00,1.8873,1.88748,1.88614,1.88614,228650000.0
2005-03-23 09:50:00,1.88607,1.88642,1.88527,1.88603,372799997.0
2005-03-23 09:55:00,1.88598,1.88606,1.8854,1.88564,258199999.0
2005-03-23 10:00:00,1.88549,1.88583,1.88537,1.88553,271600000.0
2005-03-23 10:05:00,1.88554,1.88601,1.88549,1.88569,269900000.0
2005-03-23 10:10:00,1.88566,1.88583,1.88535,1.88565,322000002.0
2005-03-23 10:15:00,1.88583,1.88583,1.88504,1.88518,397199999.0
2005-03-23 10:20:00,1.88514,1.8858,1.88514,1.88569,369800001.0
2005-03-23 10:25:00,1.88561,1.88572,1.88473,1.88486,414000004.0
2005-03-23 10:30:00,1.88492,1.88548,1.88492,1.88533,356299997.0
2005-03-23 10:35:00,1.88536,1.88539,1.88454,1.88454,425000000.0
2005-03-23 10:40:00,1.88478,1.88511,1.88451,1.88499,325100000.0
2005-03-23 10:45:00,1.88499,1.88506,1.88461,1.88487,427200003.0
2005-03-23 10:50:00,1.88483,1.88498,1.88403,1.88439,315100002.0
2005-03-23 10:55:00,1.88443,1.88443,1.8826,1.88349,466100001.0
2005-03-23 11:00:00,1.88346,1.88397,1.88249,1.88265,392899999.0
2005-03-23 11:05:00,1.88271,1.88275,1.88113,1.88139,312200003.0
2005-03-23 11:10:00,1.88131,1.88149,1.88011,1.88011,270000001.0
2005-03-23 11:15:00,1.88001,1.88044,1.87956,1.87971,270300002.0
2005-03-23 11:20:00,1.87983,1.87995,1.87834,1.87869,487700002.0
2005-03-23 11:25:00,1.87866,1.88066,1.87864,1.88066,394500000.0
2005-03-23 11:30:00,1.88131,1.88204,1.88095,1.88161,322200002.0
2005-03-23 11:35:00,1.88165,1.88175,1.88072,1.88081,278600001.0
2005-03-23 11:40:00,1.88076,1.88114,1.88062,1.88114,397700001.0
2005-03-23 11:45:00,1.88131,1.88144,1.88094,1.88124,361100002.0
2005-03-23 11:50:00,1.88124,1.88152,1.88021,1.88023,346899998.0
2005-03-23 11:55:00,1.88004,1.88004,1.87803,1.87846,303800000.0
2005-03-23 12:00:00,1.87856,1.87869,1.87829,1.87841,391000004.0
2005-03-23 12:05:00,1.87851,1.87861,1.87816,1.8783,295300003.0
2005-03-23 12:10:00,1.87846,1.87856,1.8783,1.8785,332500000.0
2005-03-23 12:15:00,1.87866,1.88013,1.87859,1.88013,364799996.0
2005-03-23 12:20:00,1.88022,1.88063,1.87964,1.87977,318099999.0
2005-03-23 12:25:00,1.8799,1.88132,1.87983,1.88111,493746996.0
2005-03-23 12:30:00,1.88114,1.88137,1.88008,1.88045,375899999.0
2005-03-23 12:35:00,1.88031,1.88047,1.88007,1.88033,435200003.0
2005-03-23 12:40:00,1.8804,1.88112,1.8803,1.88091,407300001.0
2005-03-23 12:45:00,1.88094,1.88117,1.88023,1.88023,324600000.0
2005-03-23 12:50:00,1.88015,1.8805,1.87922,1.88037,417499998.0
2005-03-23 12:55:00,1.88032,1.88076,1.87977,1.88075,431300002.0
2005-03-23 13:00:00,1.88056,1.88141,1.8804,1.88048,326500001.0
2005-03-23 13:05:00,1.88046,1.88091,1.88011,1.88083,313599999.0
2005-03-23 13:10:00,1.88072,1.88117,1.88044,1.88117,362500001.0
2005-03-23 13:15:00,1.88116,1.88141,1.88073,1.88131,391500001.0
2005-03-23 13:20:00,1.88118,1.88167,1.88085,1.88132,333700001.0
2005-03-23 13:25:00,1.88145,1.88145,1.88001,1.88008,306099998.0
2005-03-23 13:30:00,1.87973,1.87988,1.87883,1.87883,425499999.0
2005-03-23 13:35:00,1.87903,1.87922,1.87874,1.879,418800000.0
2005-03-23 13:40:00,1.87897,1.87931,1.87878,1.87931,420699997.0
2005-03-23 13:45:00,1.87933,1.87941,1.87868,1.87889,418550004.0
2005-03-23 13:50:00,1.87885,1.87931,1.87847,1.8793,392999998.0
2005-03-23 13:55:00,1.87924,1.87965,1.87919,1.87925,277599998.0
2005-03-23 14:00:00,1.87936,1.87973,1.87929,1.87973,298499999.0
2005-03-23 14:05:00,1.87953,1.87967,1.87864,1.87874,391700006.0
2005-03-23 14:10:00,1.87886,1.8789,1.87849,1.87865,228699999.0
2005-03-23 14:15:00,1.8785,1.87904,1.87818,1.87895,292999999.0
2005-03-23 14:20:00,1.87893,1.87913,1.87863,1.87895,458800005.0
2005-03-23 14:25:00,1.87882,1.87956,1.87882,1.87923,304500002.0
2005-03-23 14:30:00,1.87917,1.87949,1.87861,1.87916,414799996.0
2005-03-23 14:35:00,1.87899,1.87936,1.87881,1.87902,343870000.0
2005-03-23 14:40:00,1.87883,1.87892,1.87752,1.87807,352099999.0
2005-03-23 14:45:00,1.87804,1.87806,1.87629,1.87644,269300001.0
2005-03-23 14:50:00,1.87646,1.87753,1.87635,1.87724,436200001.0
2005-03-23 14:55:00,1.87714,1.87799,1.87712,1.87714,348399999.0
2005-03-23 15:00:00,1.87714,1.87793,1.877,1.87793,496300000.0
2005-03-23 15:05:00,1.87806,1.87806,1.87756,1.87779,374700001.0
2005-03-23 15:10:00,1.87785,1.8784,1.87776,1.87815,384199997.0
2005-03-23 15:15:00,1.87834,1.87845,1.87783,1.87783,400599997.0
2005-03-23 15:20:00,1.87773,1.87779,1.87721,1.87761,378399997.0
2005-03-23 15:25:00,1.87742,1.8775,1.87667,1.8771,388000000.0
2005-03-23 15:30:00,1.87614,1.87614,1.87026,1.87026,407400000.0
2005-03-23 15:35:00,1.87014,1.87271,1.86973,1.87266,298100001.0
2005-03-23 15:40:00,1.87241,1.87257,1.87115,1.87126,372199999.0
2005-03-23 15:45:00,1.8712,1.8713,1.86968,1.87019,438799997.0
2005-03-23 15:50:00,1.87006,1.8712,1.86962,1.87116,297100000.0
2005-03-23 15:55:00,1.87129,1.87246,1.87128,1.87213,344999998.0
2005-03-23 16:00:00,1.87201,1.87227,1.87155,1.87201,428100000.0
2005-03-23 16:05:00,1.87177,1.87198,1.87091,1.87174,438300002.0
2005-03-23 16:10:00,1.87159,1.87269,1.87159,1.87218,355599997.0
2005-03-23 16:15:00,1.87219,1.87342,1.87213,1.87341,428599997.0
2005-03-23 16:20:00,1.87348,1.87354,1.87294,1.87332,416200000.0
2005-03-23 16:25:00,1.8734,1.87341,1.87253,1.87341,329299997.0
2005-03-23 16:30:00,1.87323,1.87334,1.87229,1.87271,448399997.0
2005-03-23 16:35:00,1.87276,1.87292,1.87227,1.8723,332600002.0
2005-03-23 16:40:00,1.87233,1.8729,1.87176,1.87263,530999999.0
2005-03-23 16:45:00,1.87273,1.87557,1.87245,1.87481,348600001.0
2005-03-23 16:50:00,1.87429,1.87504,1.87422,1.87491,361899999.0
2005-03-23 16:55:00,1.87493,1.87493,1.87363,1.87374,270996994.0
2005-03-23 17:00:00,1.87344,1.87406,1.87307,1.87383,357000000.0
2005-03-23 17:05:00,1.87369,1.87379,1.87283,1.87297,300150002.0
2005-03-23 17:10:00,1.87301,1.87442,1.87285,1.87391,376399997.0
2005-03-23 17:15:00,1.87409,1.87537,1.87406,1.87537,293099999.0
2005-03-23 17:20:00,1.87509,1.87549,1.87448,1.87533,291299998.0
2005-03-23 17:25:00,1.87517,1.87634,1.87496,1.87594,441700001.0
2005-03-23 17:30:00,1.87606,1.87612,1.87543,1.87606,298600003.0
2005-03-23 17:35:00,1.87623,1.87666,1.87589,1.87666,401700000.0
2005-03-23 17:40:00,1.87663,1.8767,1.87516,1.87616,273500001.0
2005-03-23 17:45:00,1.87614,1.87629,1.8749,1.87504,446299998.0
2005-03-23 17:50:00,1.87498,1.87501,1.87381,1.87381,279450001.0
2005-03-23 17:55:00,1.87361,1.87389,1.87324,1.87335,306900000.0
2005-03-23 18:00:00,1.87363,1.87396,1.87305,1.8731,4466899997.0
2005-03-23 18:05:00,1.87315,1.87384,1.87311,1.87371,4839870005.0
2005-03-23 18:10:00,1.87362,1.87408,1.87351,1.87386,3485050004.0
2005-03-23 18:15:00,1.8738,1.87386,1.87271,1.87333,3467199998.0
2005-03-23 18:20:00,1.87343,1.87349,1.87225,1.87248,3300920000.0
2005-03-23 18:25:00,1.87252,1.87287,1.87209,1.87254,3097570001.0
2005-03-23 18:30:00,1.87255,1.87255,1.87172,1.87201,2957646999.0
2005-03-23 18:35:00,1.87209,1.87277,1.87188,1.87277,934799999.0
2005-03-23 18:40:00,1.87279,1.8731,1.8725,1.87288,1340599996.0
2005-03-23 18:45:00,1.87284,1.87284,1.87164,1.87179,993369998.0
2005-03-23 18:50:00,1.87154,1.87168,1.8704,1.8706,1847700002.0
2005-03-23 18:55:00,1.87055,1.87147,1.87034,1.87081,2430000004.0
2005-03-23 19:00:00,1.87083,1.87099,1.87006,1.87024,1460799995.0
2005-03-23 19:05:00,1.87011,1.87014,1.86899,1.86905,1771370000.0
2005-03-23 19:10:00,1.86908,1.86934,1.8676,1.86775,1382700006.0
2005-03-23 19:15:00,1.86796,1.86844,1.8674,1.86824,1179600002.0
2005-03-23 19:20:00,1.86826,1.86866,1.86715,1.8675,1467199998.0
2005-03-23 19:25:00,1.86749,1.86871,1.86748,1.86851,1679399992.0
2005-03-23 19:30:00,1.86843,1.86885,1.86826,1.86857,1719399994.0
2005-03-23 19:35:00,1.86872,1.86872,1.86795,1.86836,1192199996.0
2005-03-23 19:40:00,1.86841,1.86931,1.8683,1.86914,1308399998.0
2005-03-23 19:45:00,1.86912,1.86965,1.86878,1.8694,1194199995.0
2005-03-23 19:50:00,1.86947,1.87057,1.86898,1.87057,1121199992.0
2005-03-23 19:55:00,1.87056,1.87105,1.86971,1.87019,1558670003.0
2005-03-23 20:00:00,1.87003,1.87013,1.86956,1.86992,694670001.0
2005-03-23 20:05:00,1.86988,1.87117,1.86972,1.87097,948599999.0
2005-03-23 20:10:00,1.87084,1.87124,1.87074,1.87099,823700002.0
2005-03-23 20:15:00,1.87096,1.87135,1.87085,1.87131,949999999.0
2005-03-23 20:20:00,1.87116,1.87122,1.8706,1.87067,1041350003.0
2005-03-23 20:25:00,1.87066,1.87091,1.87047,1.87058,1813100003.0
2005-03-23 20:30:00,1.87054,1.87068,1.87007,1.87009,2281019995.0
2005-03-23 20:35:00,1.87013,1.87034,1.8698,1.86988,975000002.0
2005-03-23 20:40:00,1.86991,1.8702,1.86955,1.86992,1105899996.0
2005-03-23 20:45:00,1.86992,1.87005,1.86932,1.86963,1010699991.0
2005-03-23 20:50:00,1.8696,1.87001,1.86906,1.8697,1816269999.0
2005-03-23 20:55:00,1.8698,1.86982,1.86921,1.86946,2124599997.0
2005-03-23 21:00:00,1.86947,1.86965,1.86893,1.86919,1499999998.0
2005-03-23 21:05:00,1.86905,1.86922,1.86867,1.86879,634999998.0
2005-03-23 21:10:00,1.86863,1.86872,1.8671,1.86719,837700001.0
2005-03-23 21:15:00,1.86707,1.86762,1.86661,1.86688,737900002.0
2005-03-23 21:20:00,1.86716,1.8677,1.86672,1.86683,898300004.0
2005-03-23 21:25:00,1.86672,1.86711,1.8665,1.86683,560100001.0
2005-03-23 21:30:00,1.86683,1.86705,1.86645,1.86671,788050001.0
2005-03-23 21:35:00,1.86685,1.86728,1.86683,1.86725,428520004.0
2005-03-23 21:40:00,1.86715,1.86718,1.86677,1.86679,609100005.0
2005-03-23 21:45:00,1.86696,1.86735,1.86604,1.86612,535899996.0
2005-03-23 21:50:00,1.86606,1.86611,1.86578,1.86582,384100003.0
2005-03-23 21:55:00,1.86594,1.86724,1.86593,1.86686,993299999.0
2005-03-23 22:00:00,1.86676,1.86744,1.86651,1.86678,858346988.0
2005-03-23 22:05:00,1.86684,1.86738,1.8664,1.86696,423700003.0
2005-03-23 22:10:00,1.86666,1.86706,1.86636,1.86691,463599997.0
2005-03-23 22:15:00,1.86681,1.86698,1.86659,1.86678,913449996.0
2005-03-23 22:20:00,1.86678,1.86702,1.86663,1.86686,464500000.0
2005-03-23 22:25:00,1.86702,1.86713,1.86666,1.86666,485799999.0
2005-03-23 22:30:00,1.86686,1.86747,1.86641,1.86682,861299998.0
2005-03-23 22:35:00,1.86686,1.86699,1.86658,1.86678,307900001.0
2005-03-23 22:40:00,1.8669,1.867,1.86666,1.86686,522500003.0
2005-03-23 22:45:00,1.86689,1.8671,1.86652,1.8671,248899999.0
2005-03-23 22:50:00,1.86708,1.86773,1.86701,1.86749,301100003.0
2005-03-23 22:55:00,1.86754,1.86792,1.8672,1.86728,428999994.0
2005-03-23 23:00:00,1.86709,1.86771,1.86697,1.86765,379600000.0
2005-03-23 23:05:00,1.86778,1.86842,1.86768,1.86816,386200000.0
2005-03-23 23:10:00,1.86836,1.86853,1.86788,1.86833,413100000.0
2005-03-23 23:15:00,1.86836,1.86919,1.8682,1.86905,333500002.0
2005-03-23 23:20:00,1.86908,1.86935,1.86841,1.86903,205699999.0
2005-03-23 23:25:00,1.86894,1.86975,1.86894,1.86951,335499998.0
2005-03-23 23:30:00,1.86953,1.86963,1.86936,1.86936,419600000.0
2005-03-23 23:35:00,1.86933,1.86966,1.86907,1.86943,195000001.0
2005-03-23 23:40:00,1.86964,1.87004,1.86943,1.86991,356700000.0
2005-03-23 23:45:00,1.86979,1.87021,1.86978,1.87006,259900000.0
2005-03-23 23:50:00,1.87006,1.87006,1.86896,1.86904,231299999.0
2005-03-23 23:55:00,1.86916,1.86916,1.86841,1.86869,307800000.0
2005-03-24 00:00:00,1.86882,1.86902,1.8687,1.86891,461599998.0
2005-03-24 00:05:00,1.86898,1.869,1.8685,1.86866,268000000.0
2005-03-24 00:10:00,1.86891,1.86896,1.86841,1.86846,252000000.0
2005-03-24 00:15:00,1.86852,1.86892,1.86842,1.86889,305449999.0
2005-03-24 00:20:00,1.86889,1.86896,1.86859,1.86871,409499999.0
2005-03-24 00:25:00,1.86869,1.86895,1.86843,1.86874,323699999.0
2005-03-24 00:30:00,1.86885,1.86885,1.86855,1.8688,180000001.0
2005-03-24 00:35:00,1.86855,1.86904,1.86855,1.86901,311099998.0
2005-03-24 00:40:00,1.86893,1.86897,1.86849,1.86852,279699999.0
2005-03-24 00:45:00,1.86841,1.86892,1.86838,1.86892,311099999.0
2005-03-24 00:50:00,1.86882,1.86911,1.86865,1.86891,244600002.0
2005-03-24 00:55:00,1.86901,1.86912,1.86868,1.86869,281299999.0
2005-03-24 01:00:00,1.86893,1.86955,1.86873,1.86906,221500000.0
2005-03-24 01:05:00,1.86916,1.86963,1.86895,1.86942,352599999.0
2005-03-24 01:10:00,1.86946,1.87067,1.86938,1.87051,243899999.0
2005-03-24 01:15:00,1.87048,1.87052,1.8698,1.87039,327300001.0
2005-03-24 01:20:00,1.87031,1.87087,1.8702,1.87048,270300000.0
2005-03-24 01:25:00,1.87058,1.87065,1.86968,1.87013,378999996.0
2005-03-24 01:30:00,1.87024,1.87028,1.86998,1.87018,293300003.0
2005-03-24 01:35:00,1.87006,1.87035,1.8699,1.87017,268399998.0
2005-03-24 01:40:00,1.87008,1.87035,1.8699,1.87025,309700003.0
2005-03-24 01:45:00,1.8702,1.8702,1.86972,1.86986,268200000.0
2005-03-24 01:50:00,1.87019,1.87031,1.86991,1.86995,326170002.0
2005-03-24 01:55:00,1.87011,1.87011,1.86972,1.87001,272900002.0
2005-03-24 02:00:00,1.87019,1.87051,1.86983,1.87025,351600000.0
2005-03-24 02:05:00,1.87028,1.87059,1.87021,1.87033,307499998.0
2005-03-24 02:10:00,1.87031,1.87043,1.86999,1.87019,279599999.0
2005-03-24 02:15:00,1.87011,1.87018,1.86924,1.86932,392499999.0
2005-03-24 02:20:00,1.86929,1.86929,1.86841,1.86859,434900001.0
2005-03-24 02:25:00,1.86841,1.86958,1.86838,1.86948,469600001.0
2005-03-24 02:30:00,1.86951,1.86981,1.8691,1.86935,282399998.0
2005-03-24 02:35:00,1.86954,1.8696,1.8688,1.86898,365550000.0
2005-03-24 02:40:00,1.869,1.86905,1.8686,1.86863,307099996.0
2005-03-24 02:45:00,1.86883,1.86894,1.86836,1.86867,308799999.0
2005-03-24 02:50:00,1.86855,1.86886,1.86853,1.86859,437699998.0
2005-03-24 02:55:00,1.86871,1.86905,1.86821,1.86851,339399998.0
2005-03-24 03:00:00,1.86867,1.86886,1.86826,1.86859,354600004.0
2005-03-24 03:05:00,1.8685,1.86876,1.8684,1.86844,209200000.0
2005-03-24 03:10:00,1.86821,1.86842,1.86796,1.86826,390300001.0
2005-03-24 03:15:00,1.86809,1.86887,1.86806,1.86887,336300001.0
2005-03-24 03:20:00,1.86876,1.86876,1.86832,1.86842,356000004.0
2005-03-24 03:25:00,1.86859,1.86879,1.8685,1.86878,301500000.0
2005-03-24 03:30:00,1.86862,1.86874,1.86834,1.86864,330599994.0
2005-03-24 03:35:00,1.86854,1.86867,1.86837,1.86842,419499997.0
2005-03-24 03:40:00,1.86848,1.86878,1.8684,1.86862,219699996.0
2005-03-24 03:45:00,1.86862,1.86934,1.86844,1.86934,320300001.0
2005-03-24 03:50:00,1.86932,1.86932,1.8689,1.86915,342599998.0
2005-03-24 03:55:00,1.86942,1.87003,1.8693,1.87003,292200002.0
2005-03-24 04:00:00,1.86989,1.87009,1.86928,1.86938,315299999.0
2005-03-24 04:05:00,1.86949,1.86983,1.86919,1.86963,314500002.0
2005-03-24 04:10:00,1.86968,1.86996,1.86924,1.86924,390699998.0
2005-03-24 04:15:00,1.86939,1.86997,1.86928,1.86997,302950002.0
2005-03-24 04:20:00,1.86988,1.87038,1.86974,1.87023,283900003.0
2005-03-24 04:25:00,1.87021,1.87039,1.86973,1.86999,289950000.0
2005-03-24 04:30:00,1.87016,1.87056,1.86991,1.87046,339100000.0
2005-03-24 04:35:00,1.87036,1.8706,1.87004,1.87042,418599994.0
2005-03-24 04:40:00,1.87039,1.8705,1.86996,1.86996,306300001.0
2005-03-24 04:45:00,1.87019,1.87052,1.86991,1.87045,315200000.0
2005-03-24 04:50:00,1.87048,1.87056,1.87008,1.87032,190699999.0
2005-03-24 04:55:00,1.87049,1.87054,1.87016,1.87048,205800000.0
2005-03-24 05:00:00,1.87043,1.87054,1.86991,1.87016,265099999.0
2005-03-24 05:05:00,1.87021,1.87041,1.87009,1.87034,317169997.0
2005-03-24 05:10:00,1.87038,1.87063,1.87017,1.87026,316299999.0
2005-03-24 05:15:00,1.87036,1.87082,1.87025,1.87046,284000003.0
2005-03-24 05:20:00,1.87044,1.87059,1.87015,1.87028,268799999.0
2005-03-24 05:25:00,1.87062,1.87086,1.8704,1.87086,212300002.0
2005-03-24 05:30:00,1.87092,1.87095,1.87046,1.87081,303200001.0
2005-03-24 05:35:00,1.87061,1.87097,1.87054,1.87081,352899999.0
2005-03-24 05:40:00,1.87099,1.87138,1.87091,1.87116,469100001.0
2005-03-24 05:45:00,1.87111,1.87132,1.87057,1.87104,269599999.0
2005-03-24 05:50:00,1.87082,1.87095,1.8703,1.87056,447999999.0
2005-03-24 05:55:00,1.87059,1.87066,1.87015,1.87035,342799998.0
2005-03-24 06:00:00,1.87053,1.87056,1.8702,1.87031,311899996.0
2005-03-24 06:05:00,1.87031,1.87092,1.87031,1.87079,300199998.0
2005-03-24 06:10:00,1.87091,1.871,1.87054,1.87087,316699998.0
2005-03-24 06:15:00,1.87096,1.87104,1.87035,1.87036,417499998.0
2005-03-24 06:20:00,1.87043,1.87077,1.87029,1.87073,342300000.0
2005-03-24 06:25:00,1.87076,1.87088,1.87044,1.87071,275899998.0
2005-03-24 06:30:00,1.87089,1.871,1.87059,1.871,259000001.0
2005-03-24 06:35:00,1.87087,1.87096,1.87054,1.87087,149200001.0
2005-03-24 06:40:00,1.871,1.87175,1.87079,1.87173,307546994.0
2005-03-24 06:45:00,1.87181,1.87253,1.87151,1.87206,379649998.0
2005-03-24 06:50:00,1.87209,1.87226,1.87159,1.8719,340499998.0
2005-03-24 06:55:00,1.87167,1.87198,1.87147,1.87147,371699998.0
2005-03-24 07:00:00,1.87164,1.87164,1.87137,1.87151,247999999.0
2005-03-24 07:05:00,1.87148,1.87162,1.87105,1.87107,275899999.0
2005-03-24 07:10:00,1.87101,1.87106,1.87062,1.8709,361200006.0
2005-03-24 07:15:00,1.87108,1.87128,1.87041,1.87041,240100001.0
2005-03-24 07:20:00,1.87034,1.87139,1.87023,1.87139,352649997.0
2005-03-24 07:25:00,1.87125,1.87148,1.87102,1.87115,260400000.0
2005-03-24 07:30:00,1.87115,1.8713,1.87093,1.87102,443000000.0
2005-03-24 07:35:00,1.87113,1.87127,1.87087,1.87102,390200000.0
2005-03-24 07:40:00,1.87123,1.87137,1.871,1.87115,385199997.0
2005-03-24 07:45:00,1.87131,1.87154,1.87117,1.87149,319499998.0
2005-03-24 07:50:00,1.87147,1.87197,1.87134,1.87155,336399999.0
2005-03-24 07:55:00,1.8713,1.87181,1.87103,1.87163,528999996.0
2005-03-24 08:00:00,1.87168,1.87171,1.87133,1.87165,501800004.0
2005-03-24 08:05:00,1.87144,1.87168,1.8712,1.87167,342399999.0
2005-03-24 08:10:00,1.87134,1.87162,1.87129,1.87133,333200001.0
2005-03-24 08:15:00,1.87175,1.87189,1.87152,1.87183,511999993.0
2005-03-24 08:20:00,1.87179,1.87191,1.87115,1.87145,331200002.0
2005-03-24 08:25:00,1.87129,1.87163,1.87121,1.87158,352599999.0
2005-03-24 08:30:00,1.87141,1.87188,1.87134,1.87184,340900000.0
2005-03-24 08:35:00,1.87186,1.87237,1.87176,1.87237,292499999.0
2005-03-24 08:40:00,1.87217,1.87283,1.87215,1.87219,428499998.0
2005-03-24 08:45:00,1.87241,1.87257,1.87199,1.87241,327799999.0
2005-03-24 08:50:00,1.87212,1.8725,1.87204,1.87206,440599996.0
2005-03-24 08:55:00,1.87204,1.87236,1.8718,1.87183,283400000.0
2005-03-24 09:00:00,1.87221,1.87225,1.87036,1.8706,396699999.0
2005-03-24 09:05:00,1.87075,1.87076,1.86986,1.87038,338200003.0
2005-03-24 09:10:00,1.87041,1.87129,1.87011,1.87105,309700001.0
2005-03-24 09:15:00,1.87101,1.87182,1.87095,1.87138,311900002.0
2005-03-24 09:20:00,1.87124,1.8722,1.8709,1.87215,334000003.0
2005-03-24 09:25:00,1.87191,1.87271,1.87191,1.87219,381900000.0
2005-03-24 09:30:00,1.87186,1.87271,1.87186,1.87225,343900001.0
2005-03-24 09:35:00,1.87216,1.87245,1.87188,1.87201,388549998.0
2005-03-24 09:40:00,1.87192,1.87205,1.8709,1.87098,351900001.0
2005-03-24 09:45:00,1.87106,1.87113,1.87037,1.87037,410599999.0
2005-03-24 09:50:00,1.87026,1.87149,1.87026,1.87144,308300000.0
2005-03-24 09:55:00,1.87132,1.87176,1.87111,1.87174,332899997.0
2005-03-24 10:00:00,1.87191,1.87321,1.8719,1.87228,295300000.0
2005-03-24 10:05:00,1.87216,1.87273,1.872,1.87268,383500002.0
2005-03-24 10:10:00,1.87264,1.87307,1.87211,1.87225,337399997.0
2005-03-24 10:15:00,1.87239,1.87282,1.87218,1.87241,395550000.0
2005-03-24 10:20:00,1.87229,1.87234,1.87174,1.87229,366500000.0
2005-03-24 10:25:00,1.87221,1.87267,1.87207,1.87228,246700002.0
2005-03-24 10:30:00,1.87239,1.87276,1.87236,1.87249,434999996.0
2005-03-24 10:35:00,1.87257,1.87288,1.87154,1.87162,339799998.0
2005-03-24 10:40:00,1.87161,1.87169,1.87115,1.87149,331399999.0
2005-03-24 10:45:00,1.87148,1.87189,1.87049,1.87049,563150003.0
2005-03-24 10:50:00,1.87058,1.87144,1.87058,1.87112,404299998.0
2005-03-24 10:55:00,1.87106,1.87112,1.87062,1.8711,473099998.0
2005-03-24 11:00:00,1.87108,1.87109,1.87063,1.87076,383600002.0
2005-03-24 11:05:00,1.87076,1.87231,1.87026,1.87202,404600001.0
2005-03-24 11:10:00,1.87209,1.87222,1.87125,1.87146,255500000.0
2005-03-24 11:15:00,1.87136,1.87157,1.87055,1.87083,296900000.0
2005-03-24 11:20:00,1.87079,1.87086,1.86996,1.87035,354100000.0
2005-03-24 11:25:00,1.8703,1.87053,1.86976,1.87039,365199998.0
2005-03-24 11:30:00,1.87038,1.87045,1.86958,1.86998,291099998.0
2005-03-24 11:35:00,1.86996,1.87091,1.86982,1.8706,383700000.0
2005-03-24 11:40:00,1.87044,1.87046,1.87001,1.87022,362399995.0
2005-03-24 11:45:00,1.87006,1.8702,1.86852,1.86909,384000000.0
2005-03-24 11:50:00,1.86897,1.86937,1.86829,1.86922,318249999.0
2005-03-24 11:55:00,1.86941,1.86999,1.86911,1.86999,432200000.0
2005-03-24 12:00:00,1.87001,1.87012,1.86925,1.86928,420299997.0
2005-03-24 12:05:00,1.86926,1.86932,1.86864,1.86914,343899996.0
2005-03-24 12:10:00,1.86894,1.869,1.8682,1.86834,326700001.0
2005-03-24 12:15:00,1.86843,1.8687,1.86826,1.86852,399999997.0
2005-03-24 12:20:00,1.86854,1.86862,1.86756,1.86788,392600002.0
2005-03-24 12:25:00,1.86801,1.86883,1.86796,1.86836,310600000.0
2005-03-24 12:30:00,1.86834,1.86852,1.8675,1.86767,407799998.0
2005-03-24 12:35:00,1.86776,1.8684,1.86776,1.86794,309799998.0
2005-03-24 12:40:00,1.86798,1.86863,1.8678,1.86848,349900005.0
2005-03-24 12:45:00,1.86814,1.86849,1.86791,1.86799,306999998.0
2005-03-24 12:50:00,1.86806,1.86806,1.86692,1.8671,326499999.0
2005-03-24 12:55:00,1.86716,1.86805,1.86716,1.86795,276699999.0
2005-03-24 13:00:00,1.86793,1.86831,1.86775,1.86826,366500001.0
2005-03-24 13:05:00,1.86812,1.86897,1.86809,1.86895,337750000.0
2005-03-24 13:10:00,1.86891,1.86922,1.86869,1.86894,299300000.0
2005-03-24 13:15:00,1.86883,1.86924,1.86845,1.8687,308299998.0
2005-03-24 13:20:00,1.86858,1.86873,1.86812,1.86812,320799999.0
2005-03-24 13:25:00,1.86836,1.86853,1.86776,1.86786,452299998.0
2005-03-24 13:30:00,1.86779,1.86858,1.86779,1.86858,422700001.0
2005-03-24 13:35:00,1.86856,1.86866,1.86836,1.86857,476300000.0
2005-03-24 13:40:00,1.86878,1.87014,1.86858,1.86989,423600001.0
2005-03-24 13:45:00,1.86973,1.86995,1.86965,1.86991,365300000.0
2005-03-24 13:50:00,1.8698,1.87009,1.86932,1.86946,437300002.0
2005-03-24 13:55:00,1.86949,1.86963,1.86902,1.86902,414099998.0
2005-03-24 14:00:00,1.86886,1.87026,1.86878,1.87025,384000001.0
2005-03-24 14:05:00,1.87023,1.87097,1.87023,1.87048,300000000.0
2005-03-24 14:10:00,1.87081,1.87091,1.87047,1.87053,278100000.0
2005-03-24 14:15:00,1.87068,1.87099,1.87057,1.87077,287599998.0
2005-03-24 14:20:00,1.87057,1.87148,1.87057,1.87133,320450001.0
2005-03-24 14:25:00,1.87126,1.87139,1.87076,1.87092,358400000.0
2005-03-24 14:30:00,1.87078,1.87087,1.87029,1.87055,305199997.0
2005-03-24 14:35:00,1.87058,1.87105,1.87052,1.8707,366500000.0
2005-03-24 14:40:00,1.87079,1.87094,1.87049,1.87059,447300001.0
2005-03-24 14:45:00,1.8706,1.87066,1.87014,1.87026,233100000.0
2005-03-24 14:50:00,1.87033,1.87043,1.8695,1.86969,307000002.0
2005-03-24 14:55:00,1.86981,1.86987,1.86935,1.86939,427646997.0
2005-03-24 15:00:00,1.86938,1.86944,1.86891,1.86896,300399998.0
2005-03-24 15:05:00,1.86898,1.86904,1.86767,1.86782,369899999.0
2005-03-24 15:10:00,1.86783,1.86911,1.86775,1.869,340500001.0
2005-03-24 15:15:00,1.86884,1.86896,1.86803,1.86814,362200001.0
2005-03-24 15:20:00,1.86817,1.86834,1.86773,1.8683,274300000.0
2005-03-24 15:25:00,1.8684,1.86909,1.8684,1.86887,438200001.0
2005-03-24 15:30:00,1.86916,1.87009,1.86822,1.86881,331469999.0
2005-03-24 15:35:00,1.86879,1.8715,1.86871,1.8715,256400000.0
2005-03-24 15:40:00,1.87154,1.87282,1.87131,1.87252,486900002.0
2005-03-24 15:45:00,1.87233,1.87239,1.87075,1.87104,323500002.0
2005-03-24 15:50:00,1.87094,1.87129,1.8701,1.87073,372199999.0
2005-03-24 15:55:00,1.87081,1.87176,1.87069,1.87176,428399998.0
2005-03-24 16:00:00,1.87191,1.87305,1.87164,1.87254,428700005.0
2005-03-24 16:05:00,1.87251,1.87337,1.87193,1.87333,430800007.0
2005-03-24 16:10:00,1.87333,1.87353,1.87208,1.87215,307999998.0
2005-03-24 16:15:00,1.87233,1.87233,1.87117,1.87135,339899999.0
2005-03-24 16:20:00,1.87141,1.87161,1.87122,1.8713,254599999.0
2005-03-24 16:25:00,1.87133,1.87163,1.87083,1.87101,433000000.0
2005-03-24 16:30:00,1.87086,1.8714,1.87038,1.8712,424599996.0
2005-03-24 16:35:00,1.87104,1.87111,1.87076,1.87094,350699997.0
2005-03-24 16:40:00,1.87087,1.87102,1.87011,1.87029,368999999.0
2005-03-24 16:45:00,1.8703,1.8704,1.86978,1.86978,378099998.0
2005-03-24 16:50:00,1.86983,1.87083,1.86983,1.87065,398946997.0
2005-03-24 16:55:00,1.87069,1.87151,1.87057,1.87123,356900002.0
2005-03-24 17:00:00,1.87121,1.87157,1.87073,1.87144,358499997.0
2005-03-24 17:05:00,1.87142,1.87164,1.87053,1.87062,277100000.0
2005-03-24 17:10:00,1.87031,1.87138,1.87015,1.87055,374699999.0
2005-03-24 17:15:00,1.87061,1.87083,1.86987,1.87008,363999999.0
2005-03-24 17:20:00,1.86995,1.87004,1.8687,1.86979,397200000.0
2005-03-24 17:25:00,1.86979,1.87042,1.86959,1.87008,284599998.0
2005-03-24 17:30:00,1.8702,1.87046,1.86986,1.87037,369550000.0
2005-03-24 17:35:00,1.87015,1.87061,1.86934,1.87046,359100000.0
2005-03-24 17:40:00,1.87051,1.87054,1.86899,1.8691,407400001.0
2005-03-24 17:45:00,1.86909,1.86972,1.86896,1.86903,382399998.0
2005-03-24 17:50:00,1.86906,1.86922,1.86793,1.86849,371900000.0
2005-03-24 17:55:00,1.86853,1.86992,1.86847,1.86976,348499997.0
2005-03-24 18:00:00,1.86969,1.87169,1.86962,1.8705,4398200011.0
2005-03-24 18:05:00,1.8706,1.87127,1.87047,1.87091,4785300003.0
2005-03-24 18:10:00,1.87072,1.87182,1.87056,1.87111,3521846987.0
2005-03-24 18:15:00,1.87122,1.87165,1.87104,1.87106,3211249993.0
2005-03-24 18:20:00,1.87098,1.8716,1.87092,1.8714,3532799993.0
2005-03-24 18:25:00,1.87127,1.87173,1.8704,1.87063,3372099987.0
2005-03-24 18:30:00,1.87053,1.8706,1.86974,1.86983,2839800007.0
2005-03-24 18:35:00,1.86972,1.86989,1.86887,1.86947,1047700000.0
2005-03-24 18:40:00,1.86951,1.87022,1.86921,1.86954,1349569996.0
2005-03-24 18:45:00,1.86956,1.87056,1.8695,1.87052,1036299996.0
2005-03-24 18:50:00,1.87056,1.87108,1.86986,1.87011,1736199987.0
2005-03-24 18:55:00,1.87017,1.87107,1.86999,1.87041,2349200002.0
2005-03-24 19:00:00,1.87051,1.8708,1.86959,1.86963,1593599990.0
2005-03-24 19:05:00,1.86962,1.86966,1.86864,1.86937,1903699997.0
2005-03-24 19:10:00,1.86953,1.87025,1.86933,1.8701,1426949998.0
2005-03-24 19:15:00,1.87004,1.87029,1.86947,1.86964,1255400001.0
2005-03-24 19:20:00,1.86965,1.87002,1.8694,1.86999,1314800001.0
2005-03-24 19:25:00,1.86995,1.87016,1.86963,1.87005,1624899995.0
2005-03-24 19:30:00,1.86996,1.87054,1.8699,1.8699,1643650003.0
2005-03-24 19:35:00,1.87005,1.87083,1.86989,1.8701,1094100005.0
2005-03-24 19:40:00,1.87011,1.87089,1.87003,1.8702,1454600002.0
2005-03-24 19:45:00,1.86993,1.87051,1.86982,1.87003,1145350002.0
2005-03-24 19:50:00,1.86992,1.87014,1.86944,1.86966,1369499999.0
2005-03-24 19:55:00,1.86966,1.87003,1.86923,1.86951,1497899996.0
2005-03-24 20:00:00,1.86938,1.86971,1.8691,1.8691,913699996.0
2005-03-24 20:05:00,1.86909,1.86961,1.86883,1.86944,946799998.0
2005-03-24 20:10:00,1.86947,1.86994,1.86934,1.86981,919999998.0
2005-03-24 20:15:00,1.86978,1.87008,1.86924,1.86948,885199999.0
2005-03-24 20:20:00,1.86926,1.86952,1.86896,1.86905,1062200001.0
2005-03-24 20:25:00,1.86903,1.86954,1.86876,1.86915,1899069997.0
2005-03-24 20:30:00,1.86899,1.86936,1.86873,1.86894,2434749996.0
2005-03-24 20:35:00,1.86901,1.8693,1.86831,1.86878,1075199998.0
2005-03-24 20:40:00,1.86875,1.86941,1.86828,1.86891,1046999998.0
2005-03-24 20:45:00,1.86903,1.8693,1.86873,1.8689,847400000.0
2005-03-24 20:50:00,1.86904,1.86934,1.86872,1.8688,2024099994.0
2005-03-24 20:55:00,1.86884,1.86906,1.86861,1.86861,2060050003.0
2005-03-24 21:00:00,1.86894,1.86908,1.86842,1.86886,1391949996.0
2005-03-24 21:05:00,1.86893,1.86893,1.86815,1.86853,597150002.0
2005-03-24 21:10:00,1.86859,1.86877,1.86831,1.86866,1000050004.0
2005-03-24 21:15:00,1.86859,1.86927,1.86846,1.86921,640200003.0
2005-03-24 21:20:00,1.86919,1.86944,1.86874,1.86913,845400001.0
2005-03-24 21:25:00,1.86919,1.86937,1.86895,1.86915,511699995.0
2005-03-24 21:30:00,1.86921,1.86958,1.8691,1.8693,888299996.0
2005-03-24 21:35:00,1.86925,1.86938,1.86892,1.86929,563599997.0
2005-03-24 21:40:00,1.86926,1.8696,1.86909,1.86929,697600000.0
2005-03-24 21:45:00,1.86953,1.86961,1.86918,1.86934,553100001.0
2005-03-24 21:50:00,1.86933,1.86935,1.86904,1.86904,512300000.0
2005-03-24 21:55:00,1.86903,1.8696,1.86877,1.86877,816049992.0
2005-03-24 22:00:00,1.86896,1.86936,1.86882,1.86896,996700002.0
2005-03-24 22:05:00,1.86889,1.86919,1.86865,1.86902,279199998.0
2005-03-24 22:10:00,1.86917,1.86917,1.86881,1.8691,299900000.0
2005-03-24 22:15:00,1.86932,1.86939,1.86896,1.86939,764599995.0
2005-03-24 22:20:00,1.86914,1.86933,1.86907,1.8692,581899998.0
2005-03-24 22:25:00,1.86922,1.86955,1.86914,1.86914,424999997.0
2005-03-24 22:30:00,1.86911,1.86945,1.8689,1.8689,598200002.0
2005-03-24 22:35:00,1.86926,1.86955,1.86901,1.86945,448299996.0
2005-03-24 22:40:00,1.86944,1.86944,1.86892,1.86925,420500002.0
2005-03-24 22:45:00,1.86936,1.86945,1.86886,1.86931,341399997.0
2005-03-24 22:50:00,1.86919,1.86949,1.86903,1.86941,313570001.0
2005-03-24 22:55:00,1.86934,1.86941,1.86906,1.86921,390199998.0
2005-03-24 23:00:00,1.86919,1.86935,1.86886,1.86891,382399998.0
2005-03-24 23:05:00,1.86913,1.86926,1.86867,1.86884,302100002.0
2005-03-24 23:10:00,1.86891,1.86917,1.86864,1.86883,453400003.0
2005-03-24 23:15:00,1.86884,1.86907,1.86875,1.86887,344700001.0
2005-03-24 23:20:00,1.869,1.86914,1.86875,1.86879,280000001.0
2005-03-24 23:25:00,1.86859,1.86887,1.86845,1.86871,363500002.0
2005-03-24 23:30:00,1.86881,1.86926,1.86874,1.86883,297400002.0
2005-03-24 23:35:00,1.86874,1.86908,1.86867,1.8689,297900001.0
2005-03-24 23:40:00,1.86914,1.86918,1.86878,1.86878,186799999.0
2005-03-24 23:45:00,1.86871,1.86931,1.86858,1.86925,171600001.0
2005-03-24 23:50:00,1.86904,1.86927,1.86882,1.86894,255900000.0
2005-03-24 23:55:00,1.86893,1.86893,1.86807,1.86828,425300001.0
2005-03-25 00:00:00,1.86836,1.86851,1.86811,1.86821,262300000.0
2005-03-25 00:05:00,1.86851,1.86908,1.86848,1.86897,239899997.0
2005-03-25 00:10:00,1.86861,1.86933,1.86854,1.86896,379149997.0
2005-03-25 00:15:00,1.86875,1.86918,1.86875,1.86886,419199999.0
2005-03-25 00:20:00,1.86896,1.86923,1.86888,1.86892,270099997.0
2005-03-25 00:25:00,1.86902,1.86942,1.86874,1.86922,345500003.0
2005-03-25 00:30:00,1.86929,1.86938,1.86862,1.8691,369100002.0
2005-03-25 00:35:00,1.86913,1.86946,1.86883,1.86939,292199997.0
2005-03-25 00:40:00,1.86931,1.86954,1.869,1.86942,176900001.0
2005-03-25 00:45:00,1.86918,1.86935,1.86856,1.86934,359399998.0
2005-03-25 00:50:00,1.86929,1.86932,1.86877,1.869,250800001.0
2005-03-25 00:55:00,1.86911,1.86914,1.86874,1.86902,296100001.0
2005-03-25 01:00:00,1.86872,1.86901,1.86844,1.86887,266200000.0
2005-03-25 01:05:00,1.86895,1.86906,1.868,1.86825,275500001.0
2005-03-25 01:10:00,1.86825,1.86845,1.86802,1.86805,285600002.0
2005-03-25 01:15:00,1.86825,1.86845,1.86779,1.8679,314499999.0
2005-03-25 01:20:00,1.86781,1.86806,1.8677,1.8678,262899999.0
2005-03-25 01:25:00,1.86781,1.8681,1.86763,1.86788,446400002.0
2005-03-25 01:30:00,1.86815,1.86824,1.86775,1.868,249899997.0
2005-03-25 01:35:00,1.86783,1.86813,1.86757,1.86767,313300003.0
2005-03-25 01:40:00,1.86756,1.86798,1.86756,1.86766,436399998.0
2005-03-25 01:45:00,1.86764,1.86806,1.86722,1.86776,302899998.0
2005-03-25 01:50:00,1.86756,1.86789,1.86729,1.86766,259099995.0
2005-03-25 01:55:00,1.86774,1.86798,1.86761,1.86786,306600002.0
2005-03-25 02:00:00,1.86782,1.8679,1.86741,1.86776,336100000.0
2005-03-25 02:05:00,1.86773,1.8679,1.86749,1.86761,344000000.0
2005-03-25 02:10:00,1.86762,1.86779,1.86746,1.86771,358400002.0
2005-03-25 02:15:00,1.86769,1.86777,1.86739,1.86777,325099998.0
2005-03-25 02:20:00,1.86777,1.86798,1.86764,1.86775,386099996.0
2005-03-25 02:25:00,1.86776,1.86836,1.86766,1.86822,256969998.0
2005-03-25 02:30:00,1.86824,1.86839,1.86798,1.86818,272600000.0
2005-03-25 02:35:00,1.86809,1.86833,1.86783,1.86797,277399999.0
2005-03-25 02:40:00,1.86789,1.86813,1.86769,1.86802,452099996.0
2005-03-25 02:45:00,1.86805,1.86826,1.86765,1.86784,286200002.0
2005-03-25 02:50:00,1.86784,1.86825,1.86775,1.86791,438500000.0
2005-03-25 02:55:00,1.86796,1.86822,1.86742,1.86745,434900000.0
2005-03-25 03:00:00,1.86753,1.86803,1.86753,1.86775,369200003.0
2005-03-25 03:05:00,1.86769,1.86833,1.86767,1.8681,338000001.0
2005-03-25 03:10:00,1.86825,1.86849,1.86798,1.86804,287399999.0
2005-03-25 03:15:00,1.86814,1.86825,1.8678,1.86791,270300004.0
2005-03-25 03:20:00,1.86794,1.86836,1.86763,1.86836,274300000.0
2005-03-25 03:25:00,1.86794,1.86824,1.86771,1.86786,397800003.0
2005-03-25 03:30:00,1.86792,1.86805,1.86774,1.86794,260300000.0
2005-03-25 03:35:00,1.86816,1.86834,1.86797,1.86798,388499998.0
2005-03-25 03:40:00,1.86798,1.86816,1.86789,1.86811,289999999.0
2005-03-25 03:45:00,1.86799,1.86845,1.8679,1.86845,247999997.0
2005-03-25 03:50:00,1.86841,1.86875,1.8683,1.86842,381100000.0
2005-03-25 03:55:00,1.86844,1.86876,1.86836,1.86861,281099998.0
2005-03-25 04:00:00,1.86843,1.86867,1.8683,1.86846,262300001.0
2005-03-25 04:05:00,1.86856,1.86869,1.86828,1.86869,346399999.0
2005-03-25 04:10:00,1.86855,1.86893,1.86853,1.86876,323600002.0
2005-03-25 04:15:00,1.86878,1.86894,1.86851,1.8687,416400002.0
2005-03-25 04:20:00,1.86856,1.86899,1.86856,1.86866,262300000.0
2005-03-25 04:25:00,1.86882,1.86905,1.86862,1.86905,388700001.0
2005-03-25 04:30:00,1.86869,1.8689,1.86841,1.86869,281999998.0
2005-03-25 04:35:00,1.86881,1.86889,1.86856,1.86858,308899999.0
2005-03-25 04:40:00,1.8687,1.86889,1.86856,1.86883,401800001.0
2005-03-25 04:45:00,1.86894,1.86899,1.86869,1.86878,178700000.0
2005-03-25 04:50:00,1.86878,1.86896,1.86859,1.86876,211300000.0
2005-03-25 04:55:00,1.86876,1.86896,1.86863,1.86873,207499997.0
2005-03-25 05:00:00,1.86876,1.86892,1.86863,1.86881,238100001.0
2005-03-25 05:05:00,1.86879,1.86893,1.86864,1.86891,262400000.0
2005-03-25 05:10:00,1.86878,1.86901,1.86863,1.86901,307900000.0
2005-03-25 05:15:00,1.86889,1.86889,1.8682,1.86852,305500002.0
2005-03-25 05:20:00,1.86838,1.86863,1.86826,1.8685,235800000.0
2005-03-25 05:25:00,1.86847,1.86873,1.86817,1.86846,338800001.0
2005-03-25 05:30:00,1.86859,1.86867,1.86794,1.86829,269000001.0
2005-03-25 05:35:00,1.86856,1.86861,1.86826,1.8683,191100000.0
2005-03-25 05:40:00,1.86861,1.86864,1.86827,1.86837,277900002.0
2005-03-25 05:45:00,1.86843,1.86854,1.86824,1.86841,277000000.0
2005-03-25 05:50:00,1.86843,1.86898,1.86827,1.86853,332599998.0
2005-03-25 05:55:00,1.86874,1.86886,1.86843,1.86843,312050004.0
2005-03-25 06:00:00,1.86848,1.86883,1.86839,1.86866,331300000.0
2005-03-25 06:05:00,1.86863,1.86893,1.86829,1.86876,276500000.0
2005-03-25 06:10:00,1.86868,1.86897,1.86821,1.86821,228100000.0
2005-03-25 06:15:00,1.86863,1.86888,1.86836,1.8686,262800000.0
2005-03-25 06:20:00,1.86866,1.86894,1.86811,1.8686,378599997.0
2005-03-25 06:25:00,1.86879,1.86903,1.86834,1.86897,288400001.0
2005-03-25 06:30:00,1.86889,1.86913,1.86874,1.86913,247200001.0
2005-03-25 06:35:00,1.86904,1.86915,1.86868,1.86892,307399997.0
2005-03-25 06:40:00,1.86876,1.86904,1.8686,1.86898,325999997.0
2005-03-25 06:45:00,1.86881,1.86919,1.86866,1.86895,270900000.0
2005-03-25 06:50:00,1.86891,1.86933,1.86883,1.86891,243700000.0
2005-03-25 06:55:00,1.86911,1.86926,1.86836,1.86883,307520000.0
2005-03-25 07:00:00,1.86874,1.8689,1.86847,1.8689,400799997.0
2005-03-25 07:05:00,1.86862,1.86895,1.86843,1.86887,326700001.0
2005-03-25 07:10:00,1.86886,1.86915,1.86871,1.86871,298700001.0
2005-03-25 07:15:00,1.86876,1.86902,1.8686,1.86872,197000001.0
2005-03-25 07:20:00,1.86869,1.86903,1.86863,1.86903,262799998.0
2005-03-25 07:25:00,1.86871,1.86905,1.86851,1.86871,369899998.0
2005-03-25 07:30:00,1.86869,1.86889,1.86835,1.86835,258550002.0
2005-03-25 07:35:00,1.86865,1.86892,1.86837,1.86876,358699997.0
2005-03-25 07:40:00,1.86864,1.86913,1.86853,1.86899,364900003.0
2005-03-25 07:45:00,1.86886,1.86908,1.86867,1.86886,251500000.0
2005-03-25 07:50:00,1.86878,1.86908,1.86863,1.86893,232400001.0
2005-03-25 07:55:00,1.86879,1.86918,1.86824,1.86843,305800000.0
2005-03-25 08:00:00,1.86871,1.86882,1.86847,1.86867,345299998.0
2005-03-25 08:05:00,1.86883,1.86887,1.86795,1.86826,318900002.0
2005-03-25 08:10:00,1.86813,1.86867,1.86779,1.8683,453700001.0
2005-03-25 08:15:00,1.86841,1.86848,1.86776,1.86829,343900000.0
2005-03-25 08:20:00,1.86838,1.86865,1.86799,1.86823,327900001.0
2005-03-25 08:25:00,1.86815,1.86859,1.86793,1.86847,354699999.0
2005-03-25 08:30:00,1.86838,1.86869,1.8682,1.86847,359900001.0
2005-03-25 08:35:00,1.86843,1.86849,1.86753,1.8683,359800000.0
2005-03-25 08:40:00,1.86802,1.86828,1.86746,1.86797,312799999.0
2005-03-25 08:45:00,1.86839,1.86857,1.86788,1.86823,308300000.0
2005-03-25 08:50:00,1.86832,1.86851,1.86772,1.86785,353099996.0
2005-03-25 08:55:00,1.86783,1.86847,1.86777,1.86847,314699999.0
2005-03-25 09:00:00,1.86832,1.86855,1.86808,1.86808,275999998.0
2005-03-25 09:05:00,1.86833,1.86856,1.86786,1.86808,327800001.0
2005-03-25 09:10:00,1.86801,1.86857,1.86798,1.86857,310100003.0
2005-03-25 09:15:00,1.86841,1.8688,1.86802,1.86871,314000000.0
2005-03-25 09:20:00,1.86873,1.869,1.8685,1.86877,261970001.0
2005-03-25 09:25:00,1.86854,1.86901,1.8684,1.86875,367200000.0
2005-03-25 09:30:00,1.86861,1.86897,1.86842,1.86897,392600000.0
2005-03-25 09:35:00,1.86911,1.86923,1.86867,1.86874,355500001.0
2005-03-25 09:40:00,1.86917,1.86944,1.86896,1.86916,230400002.0
2005-03-25 09:45:00,1.86908,1.86937,1.86908,1.86921,417000002.0
2005-03-25 09:50:00,1.86918,1.86984,1.86915,1.86976,476300001.0
2005-03-25 09:55:00,1.86984,1.87001,1.86938,1.86975,277999999.0
2005-03-25 10:00:00,1.86953,1.87039,1.86953,1.86994,421399998.0
2005-03-25 10:05:00,1.86983,1.87022,1.86962,1.87003,302799997.0
2005-03-25 10:10:00,1.86994,1.87022,1.86914,1.87022,326700000.0
2005-03-25 10:15:00,1.86993,1.87004,1.86976,1.86996,253699999.0
2005-03-25 10:20:00,1.86999,1.87011,1.8695,1.86959,301200002.0
2005-03-25 10:25:00,1.86942,1.86994,1.86942,1.86975,282599997.0
2005-03-25 10:30:00,1.86944,1.86981,1.86944,1.86963,292600001.0
2005-03-25 10:35:00,1.86974,1.87008,1.86918,1.87,417999998.0
2005-03-25 10:40:00,1.87036,1.87093,1.87005,1.87037,295300000.0
2005-03-25 10:45:00,1.87033,1.87096,1.87033,1.87049,294699998.0
2005-03-25 10:50:00,1.87031,1.87151,1.87031,1.87126,304599999.0
2005-03-25 10:55:00,1.87116,1.87167,1.87107,1.87152,300199996.0
2005-03-25 11:00:00,1.87153,1.87183,1.87138,1.87162,275100000.0
2005-03-25 11:05:00,1.87164,1.87175,1.87129,1.87129,450200002.0
2005-03-25 11:10:00,1.87141,1.87165,1.8711,1.87131,253700001.0
2005-03-25 11:15:00,1.87136,1.87169,1.87121,1.87169,413300001.0
2005-03-25 11:20:00,1.87151,1.87171,1.87107,1.8712,357800000.0
2005-03-25 11:25:00,1.87142,1.87168,1.87116,1.87147,534399998.0
2005-03-25 11:30:00,1.87138,1.87178,1.8713,1.87148,365999999.0
2005-03-25 11:35:00,1.8713,1.87145,1.87102,1.87102,271699999.0
2005-03-25 11:40:00,1.87109,1.87128,1.87086,1.87123,357500003.0
2005-03-25 11:45:00,1.87119,1.87121,1.8708,1.87121,308800001.0
2005-03-25 11:50:00,1.87108,1.87136,1.8706,1.87065,316900000.0
2005-03-25 11:55:00,1.87084,1.87106,1.87071,1.87094,447399996.0
2005-03-25 12:00:00,1.87094,1.87141,1.87056,1.87056,356700003.0
2005-03-25 12:05:00,1.87073,1.87076,1.86982,1.87,326999999.0
2005-03-25 12:10:00,1.86956,1.87074,1.86891,1.87061,297699999.0
2005-03-25 12:15:00,1.87063,1.87081,1.87017,1.87021,306900002.0
2005-03-25 12:20:00,1.87046,1.87077,1.87011,1.87066,404300000.0
2005-03-25 12:25:00,1.87051,1.87076,1.87011,1.87046,300799999.0
2005-03-25 12:30:00,1.87059,1.87073,1.87017,1.87054,340099997.0
2005-03-25 12:35:00,1.87078,1.87091,1.86967,1.86981,332699999.0
2005-03-25 12:40:00,1.87019,1.87041,1.86928,1.8697,357700001.0
2005-03-25 12:45:00,1.86991,1.87001,1.86934,1.86969,371600000.0
2005-03-25 12:50:00,1.86968,1.87005,1.8694,1.86965,313100000.0
2005-03-25 12:55:00,1.86978,1.87,1.86929,1.8694,373100002.0
2005-03-25 13:00:00,1.86963,1.86995,1.86905,1.8696,334099997.0
2005-03-25 13:05:00,1.86942,1.86999,1.86941,1.86976,321500000.0
2005-03-25 13:10:00,1.86958,1.87002,1.86938,1.86988,266400000.0
2005-03-25 13:15:00,1.86988,1.87039,1.86918,1.87001,370699997.0
2005-03-25 13:20:00,1.87023,1.87048,1.86961,1.86981,197000001.0
2005-03-25 13:25:00,1.8698,1.87001,1.86855,1.86909,410099998.0
2005-03-25 13:30:00,1.86901,1.87071,1.86901,1.87008,280899999.0
2005-03-25 13:35:00,1.8701,1.87029,1.86927,1.8699,337599999.0
2005-03-25 13:40:00,1.86997,1.87047,1.8691,1.8691,522100001.0
2005-03-25 13:45:00,1.86988,1.87034,1.86933,1.87023,284900000.0
2005-03-25 13:50:00,1.87025,1.87045,1.8699,1.8699,365599996.0
2005-03-25 13:55:00,1.86991,1.87004,1.86951,1.86992,380100000.0
2005-03-25 14:00:00,1.8699,1.87029,1.86963,1.86989,358649998.0
2005-03-25 14:05:00,1.86974,1.87012,1.8697,1.86993,341500001.0
2005-03-25 14:10:00,1.8697,1.87038,1.86925,1.87007,305400001.0
2005-03-25 14:15:00,1.87034,1.87091,1.87013,1.87051,239900003.0
2005-03-25 14:20:00,1.87051,1.87086,1.87035,1.87041,308700000.0
2005-03-25 14:25:00,1.87049,1.87081,1.87027,1.87081,329149999.0
2005-03-25 14:30:00,1.87083,1.87087,1.86974,1.87029,349000000.0
2005-03-25 14:35:00,1.87021,1.87062,1.86976,1.87023,353500000.0
2005-03-25 14:40:00,1.87023,1.87036,1.86954,1.86963,362246999.0
2005-03-25 14:45:00,1.86951,1.86953,1.86845,1.86845,389099999.0
2005-03-25 14:50:00,1.86885,1.86926,1.86849,1.86873,346400002.0
2005-03-25 14:55:00,1.86879,1.86901,1.868,1.86842,433900002.0
2005-03-25 15:00:00,1.86842,1.86891,1.86832,1.86862,326199997.0
2005-03-25 15:05:00,1.86869,1.86894,1.8681,1.86829,263399999.0
2005-03-25 15:10:00,1.86829,1.8688,1.8682,1.86825,340600002.0
2005-03-25 15:15:00,1.86826,1.86833,1.86788,1.86801,388900004.0
2005-03-25 15:20:00,1.86809,1.86836,1.86793,1.86807,282500001.0
2005-03-25 15:25:00,1.86806,1.86841,1.86806,1.86829,396800002.0
2005-03-25 15:30:00,1.86821,1.8684,1.86792,1.86805,383699999.0
2005-03-25 15:35:00,1.86818,1.86831,1.8679,1.8679,266469999.0
2005-03-25 15:40:00,1.86793,1.86827,1.86787,1.86821,373199997.0
2005-03-25 15:45:00,1.86831,1.86836,1.86793,1.86806,435300001.0
2005-03-25 15:50:00,1.86811,1.86826,1.86741,1.86744,222099999.0
2005-03-25 15:55:00,1.86743,1.86783,1.8671,1.86754,406299998.0
2005-03-25 16:00:00,1.86758,1.86816,1.86742,1.86816,386999999.0
2005-03-25 16:05:00,1.86805,1.86824,1.86782,1.86809,396900001.0
2005-03-25 16:10:00,1.86806,1.86846,1.86797,1.86826,374500002.0
2005-03-25 16:15:00,1.86852,1.86866,1.86817,1.8684,433599996.0
2005-03-25 16:20:00,1.86851,1.86861,1.86817,1.86854,268250002.0
2005-03-25 16:25:00,1.86838,1.86911,1.86804,1.86903,375069999.0
2005-03-25 16:30:00,1.86892,1.86933,1.86855,1.86902,300699996.0
2005-03-25 16:35:00,1.86896,1.86927,1.86872,1.86922,295399999.0
2005-03-25 16:40:00,1.8691,1.8693,1.86888,1.86923,293099999.0
2005-03-25 16:45:00,1.86913,1.86924,1.8688,1.869,276700002.0
2005-03-25 16:50:00,1.86911,1.86911,1.86882,1.86882,277450000.0
2005-03-25 16:55:00,1.86915,1.86968,1.8688,1.86938,358900001.0
2005-03-25 17:00:00,1.8692,1.86982,1.86883,1.86982,430869998.0
2005-03-25 17:05:00,1.86976,1.86981,1.86931,1.86953,163299998.0
2005-03-25 17:10:00,1.86955,1.86976,1.86926,1.86946,353900003.0
2005-03-25 17:15:00,1.86949,1.86956,1.86903,1.86916,242199999.0
2005-03-25 17:20:00,1.86897,1.86926,1.86884,1.86926,325099998.0
2005-03-25 17:25:00,1.86898,1.86948,1.86895,1.86918,365199997.0
2005-03-25 17:30:00,1.86901,1.86934,1.86899,1.86918,323900000.0
2005-03-25 17:35:00,1.86913,1.86933,1.8687,1.86904,269499999.0
2005-03-25 17:40:00,1.86896,1.86921,1.86886,1.86917,247900002.0
2005-03-25 17:45:00,1.86906,1.86922,1.86844,1.86919,319199999.0
2005-03-25 17:50:00,1.86893,1.8692,1.86842,1.86865,332400002.0
2005-03-25 17:55:00,1.86863,1.86876,1.86837,1.86838,186899999.0
2005-03-25 18:00:00,1.86866,1.86893,1.86833,1.86875,4033949999.0
2005-03-25 18:05:00,1.86865,1.86898,1.86848,1.86897,5006170006.0
2005-03-25 18:10:00,1.86866,1.86896,1.86838,1.86841,3101750002.0
2005-03-25 18:15:00,1.86851,1.86876,1.86794,1.86852,3532300012.0
2005-03-25 18:20:00,1.86852,1.8689,1.86814,1.86861,3491299996.0
2005-03-25 18:25:00,1.86844,1.86889,1.86831,1.86869,3230800003.0
2005-03-25 18:30:00,1.86882,1.86908,1.86856,1.86874,3153399992.0
2005-03-25 18:35:00,1.86863,1.86916,1.86863,1.86898,1036600001.0
2005-03-25 18:40:00,1.86879,1.86907,1.86869,1.86885,1482800000.0
2005-03-25 18:45:00,1.86864,1.86902,1.86835,1.86846,1064100000.0
2005-03-25 18:50:00,1.86849,1.86866,1.86836,1.86859,1871299989.0
2005-03-25 18:55:00,1.86851,1.86861,1.86763,1.86764,2371799989.0
2005-03-25 19:00:00,1.86783,1.86852,1.8677,1.86821,1398149991.0
2005-03-25 19:05:00,1.86825,1.86856,1.8679,1.86848,2047569991.0
2005-03-25 19:10:00,1.86845,1.86855,1.86803,1.86848,1391899999.0
2005-03-25 19:15:00,1.86848,1.86848,1.86792,1.86826,1315700005.0
2005-03-25 19:20:00,1.8682,1.86856,1.86778,1.86831,1431669997.0
2005-03-25 19:25:00,1.86829,1.86863,1.86798,1.86828,1419600000.0
2005-03-25 19:30:00,1.86853,1.86866,1.86817,1.86861,1378299993.0
2005-03-25 19:35:00,1.86865,1.86877,1.86807,1.86848,1222400000.0
2005-03-25 19:40:00,1.86848,1.86874,1.86816,1.86852,1502300002.0
2005-03-25 19:45:00,1.86854,1.86878,1.86826,1.86853,1179900004.0
2005-03-25 19:50:00,1.86867,1.86888,1.86821,1.8687,1062200001.0
2005-03-25 19:55:00,1.86861,1.86896,1.8681,1.86849,1355369993.0
2005-03-25 20:00:00,1.86825,1.86855,1.86776,1.86776,853199995.0
2005-03-25 20:05:00,1.86783,1.86838,1.86775,1.86813,863800000.0
2005-03-25 20:10:00,1.86812,1.86841,1.8679,1.86798,1094999998.0
2005-03-25 20:15:00,1.86797,1.86822,1.86772,1.86786,1029999999.0
2005-03-25 20:20:00,1.8679,1.86814,1.86724,1.8681,1013199993.0
2005-03-25 20:25:00,1.86793,1.86815,1.86759,1.86786,1897449990.0
2005-03-25 20:30:00,1.86795,1.86853,1.86764,1.86806,2528999994.0
2005-03-25 20:35:00,1.86809,1.86846,1.86759,1.8681,1085499997.0
2005-03-25 20:40:00,1.86786,1.86821,1.86766,1.8681,1047400004.0
2005-03-25 20:45:00,1.86807,1.86839,1.8675,1.86761,803499997.0
2005-03-25 20:50:00,1.86789,1.86875,1.86756,1.86781,1896550005.0
2005-03-25 20:55:00,1.86789,1.86847,1.86775,1.86841,2090399998.0
2005-03-25 21:00:00,1.86842,1.86888,1.86808,1.86848,1434249993.0
2005-03-25 21:05:00,1.86845,1.86894,1.86807,1.86868,803599997.0
2005-03-25 21:10:00,1.86841,1.86903,1.86836,1.86874,831800004.0
2005-03-25 21:15:00,1.86858,1.86924,1.86853,1.86921,532400002.0
2005-03-25 21:20:00,1.86914,1.86919,1.86859,1.86901,865199996.0
2005-03-25 21:25:00,1.86904,1.8691,1.86872,1.8688,527200001.0
2005-03-25 21:30:00,1.86908,1.8692,1.86866,1.86891,952949998.0
2005-03-25 21:35:00,1.86906,1.86922,1.86874,1.86888,436099999.0
2005-03-25 21:40:00,1.86905,1.86939,1.86883,1.86906,600650000.0
2005-03-25 21:45:00,1.86901,1.86931,1.86887,1.86913,600199999.0
2005-03-25 21:50:00,1.86904,1.86926,1.86882,1.8689,537299999.0
2005-03-25 21:55:00,1.86904,1.86919,1.86887,1.86906,651200004.0
2005-03-25 22:00:00,1.86912,1.86925,1.86884,1.86898,717300000.0
2005-03-25 22:05:00,1.86899,1.86919,1.86846,1.86886,299000002.0
2005-03-25 22:10:00,1.86884,1.86923,1.86872,1.86916,408700000.0
2005-03-25 22:15:00,1.86921,1.86922,1.86882,1.86908,714800000.0
2005-03-25 22:20:00,1.86904,1.86934,1.86881,1.86908,576299997.0
2005-03-25 22:25:00,1.86911,1.86913,1.86876,1.86898,503000003.0
2005-03-25 22:30:00,1.86882,1.86927,1.8687,1.86889,854050000.0
2005-03-25 22:35:00,1.86914,1.86937,1.86888,1.86934,396150000.0
2005-03-25 22:40:00,1.86929,1.86941,1.86887,1.86936,554500002.0
2005-03-25 22:45:00,1.86918,1.8695,1.86898,1.86939,307600000.0
2005-03-25 22:50:00,1.86931,1.86963,1.86906,1.8691,393099999.0
2005-03-25 22:55:00,1.86937,1.86954,1.86894,1.86937,343199998.0
2005-03-25 23:00:00,1.86945,1.86966,1.86909,1.86957,328199998.0
2005-03-25 23:05:00,1.86957,1.86977,1.86918,1.86968,293699997.0
2005-03-25 23:10:00,1.86969,1.86975,1.8694,1.86968,417399994.0
2005-03-25 23:15:00,1.86966,1.86978,1.86954,1.86964,319200004.0
2005-03-25 23:20:00,1.86961,1.86978,1.86924,1.86976,283000001.0
2005-03-25 23:25:00,1.86966,1.86976,1.8694,1.86962,306099999.0
2005-03-25 23:30:00,1.8697,1.87002,1.86912,1.86946,308499997.0
2005-03-25 23:35:00,1.86941,1.86959,1.86918,1.86932,352900004.0
2005-03-25 23:40:00,1.86943,1.8702,1.86931,1.86947,381900001.0
2005-03-25 23:45:00,1.86976,1.86987,1.86948,1.86975,567100007.0
2005-03-25 23:50:00,1.86974,1.86995,1.86912,1.86976,392600000.0
2005-03-25 23:55:00,1.86977,1.87027,1.86921,1.87026,230900001.0
2005-03-28 00:00:00,1.8701,1.8701,1.8701,1.8701,37800001.0
2005-03-28 00:05:00,1.8703,1.8703,1.8703,1.8703,37800001.0
2005-03-28 00:20:00,1.8703,1.8703,1.8703,1.8703,37800001.0
2005-03-28 00:35:00,1.8703,1.8703,1.8703,1.8703,37800001.0
2005-03-28 00:40:00,1.8701,1.8701,1.8698,1.8701,37800001.0
2005-03-28 00:45:00,1.87,1.87,1.87,1.87,37800001.0
2005-03-28 00:50:00,1.8699,1.8701,1.8698,1.8701,37800001.0
2005-03-28 01:00:00,1.87,1.87,1.8699,1.8699,75600002.0
2005-03-28 01:05:00,1.87,1.87,1.8697,1.8698,189000005.0
2005-03-28 01:10:00,1.8697,1.8698,1.8693,1.8693,113400003.0
2005-03-28 01:15:00,1.8695,1.8695,1.8694,1.8694,151200004.0
2005-03-28 01:20:00,1.8691,1.8691,1.8691,1.8691,37800001.0
2005-03-28 01:25:00,1.869,1.8692,1.8689,1.8692,113400003.0
2005-03-28 01:30:00,1.8691,1.8693,1.869,1.8693,151200004.0
2005-03-28 01:35:00,1.8694,1.8694,1.8694,1.8694,37800001.0
2005-03-28 01:40:00,1.8694,1.8694,1.8691,1.8691,113400003.0
2005-03-28 01:45:00,1.8695,1.8695,1.869,1.8692,151200004.0
2005-03-28 01:50:00,1.8695,1.8696,1.8692,1.8694,151200004.0
2005-03-28 01:55:00,1.8692,1.8693,1.8691,1.8692,113400003.0
2005-03-28 02:00:00,1.86891,1.86972,1.86878,1.8695,305500001.0
2005-03-28 02:05:00,1.86938,1.86942,1.86887,1.86899,325600001.0
2005-03-28 02:10:00,1.86884,1.86907,1.86823,1.8688,383199997.0
2005-03-28 02:15:00,1.86866,1.86899,1.8683,1.86885,294500002.0
2005-03-28 02:20:00,1.86901,1.86961,1.86873,1.86937,283600001.0
2005-03-28 02:25:00,1.86945,1.86972,1.8693,1.86943,356399999.0
2005-03-28 02:30:00,1.86949,1.86959,1.8689,1.8689,423700003.0
2005-03-28 02:35:00,1.86892,1.86913,1.86787,1.86798,361699998.0
2005-03-28 02:40:00,1.86816,1.86816,1.86771,1.8681,358500002.0
2005-03-28 02:45:00,1.86801,1.86814,1.86761,1.86798,342899999.0
2005-03-28 02:50:00,1.86813,1.86827,1.86757,1.8676,356800000.0
2005-03-28 02:55:00,1.86748,1.86756,1.86659,1.86665,429899999.0
2005-03-28 03:00:00,1.86661,1.86699,1.86642,1.86673,327999997.0
2005-03-28 03:05:00,1.86648,1.86656,1.86574,1.86591,412100001.0
2005-03-28 03:10:00,1.86601,1.86611,1.8651,1.86553,374099997.0
2005-03-28 03:15:00,1.86563,1.86573,1.86082,1.86116,377300002.0
2005-03-28 03:20:00,1.86144,1.86196,1.85976,1.86024,261600000.0
2005-03-28 03:25:00,1.85998,1.86036,1.85966,1.86034,399899999.0
2005-03-28 03:30:00,1.86049,1.86056,1.85987,1.86019,251499996.0
2005-03-28 03:35:00,1.86054,1.86089,1.86035,1.86074,391999999.0
2005-03-28 03:40:00,1.86064,1.86086,1.86024,1.86071,389900001.0
2005-03-28 03:45:00,1.86056,1.86064,1.86011,1.86032,491900004.0
2005-03-28 03:50:00,1.8602,1.86035,1.85949,1.8595,509300005.0
2005-03-28 03:55:00,1.85971,1.86006,1.85919,1.85948,345500000.0
2005-03-28 04:00:00,1.85964,1.85971,1.85903,1.85935,346900000.0
2005-03-28 04:05:00,1.85928,1.86008,1.85925,1.85973,316699998.0
2005-03-28 04:10:00,1.85983,1.85983,1.85943,1.85958,400599998.0
2005-03-28 04:15:00,1.85944,1.86032,1.8594,1.86032,347200002.0
2005-03-28 04:20:00,1.86006,1.86059,1.86005,1.86005,423500000.0
2005-03-28 04:25:00,1.86026,1.86035,1.85971,1.86022,369300002.0
2005-03-28 04:30:00,1.86028,1.86043,1.86001,1.86022,401799999.0
2005-03-28 04:35:00,1.86018,1.86101,1.86013,1.86076,280400000.0
2005-03-28 04:40:00,1.86053,1.86079,1.86031,1.86051,328800000.0
2005-03-28 04:45:00,1.86035,1.86115,1.86035,1.86113,290299998.0
2005-03-28 04:50:00,1.86106,1.86111,1.86075,1.86079,423200001.0
2005-03-28 04:55:00,1.86071,1.861,1.86051,1.86086,467600000.0
2005-03-28 05:00:00,1.86086,1.86092,1.86037,1.86087,384999999.0
2005-03-28 05:05:00,1.86103,1.86105,1.86054,1.86065,341799997.0
2005-03-28 05:10:00,1.86085,1.86204,1.86071,1.86203,390600000.0
2005-03-28 05:15:00,1.86196,1.86295,1.86168,1.86285,333800005.0
2005-03-28 05:20:00,1.86274,1.86345,1.86258,1.86308,506599995.0
2005-03-28 05:25:00,1.86323,1.86327,1.86204,1.86215,359500002.0
2005-03-28 05:30:00,1.86221,1.86251,1.86203,1.86223,436800001.0
2005-03-28 05:35:00,1.86218,1.86309,1.86206,1.86288,410800000.0
2005-03-28 05:40:00,1.86303,1.86309,1.86259,1.86275,321099998.0
2005-03-28 05:45:00,1.86276,1.86289,1.8623,1.86268,347000002.0
2005-03-28 05:50:00,1.86249,1.86273,1.86224,1.86254,319499998.0
2005-03-28 05:55:00,1.86261,1.86285,1.86241,1.8627,349100000.0
2005-03-28 06:00:00,1.86286,1.86301,1.86246,1.86281,387399995.0
2005-03-28 06:05:00,1.86298,1.86298,1.86251,1.86279,466299997.0
2005-03-28 06:10:00,1.86274,1.86274,1.86184,1.86196,327599997.0
2005-03-28 06:15:00,1.862,1.86233,1.8616,1.86202,295600002.0
2005-03-28 06:20:00,1.86179,1.86243,1.86167,1.86228,491800001.0
2005-03-28 06:25:00,1.8623,1.86245,1.862,1.86217,348900000.0
2005-03-28 06:30:00,1.86205,1.8624,1.86201,1.86222,319399997.0
2005-03-28 06:35:00,1.86209,1.86257,1.86187,1.86253,385900001.0
2005-03-28 06:40:00,1.86256,1.86264,1.86203,1.86207,336500000.0
2005-03-28 06:45:00,1.86206,1.86236,1.86183,1.86218,494000002.0
2005-03-28 06:50:00,1.86228,1.86233,1.8618,1.8618,437799998.0
2005-03-28 06:55:00,1.86168,1.86187,1.86145,1.86164,348099999.0
2005-03-28 07:00:00,1.86185,1.86229,1.86156,1.86211,383600001.0
2005-03-28 07:05:00,1.86199,1.86229,1.86173,1.86193,342100002.0
2005-03-28 07:10:00,1.86194,1.86256,1.86161,1.86201,466999999.0
2005-03-28 07:15:00,1.86199,1.86305,1.86193,1.86251,408749999.0
2005-03-28 07:20:00,1.86281,1.86307,1.86235,1.86298,418700004.0
2005-03-28 07:25:00,1.86276,1.86388,1.86269,1.86353,252799999.0
2005-03-28 07:30:00,1.86361,1.86371,1.86315,1.86335,309299999.0
2005-03-28 07:35:00,1.86336,1.86345,1.8628,1.86301,491400004.0
2005-03-28 07:40:00,1.86284,1.86331,1.86257,1.86279,356870002.0
2005-03-28 07:45:00,1.86283,1.86287,1.86237,1.86249,376999999.0
2005-03-28 07:50:00,1.86249,1.86277,1.86234,1.86263,282900000.0
2005-03-28 07:55:00,1.86248,1.86286,1.86235,1.86247,432550003.0
2005-03-28 08:00:00,1.86224,1.86268,1.86208,1.86245,494599999.0
2005-03-28 08:05:00,1.86236,1.86269,1.86211,1.86253,292100000.0
2005-03-28 08:10:00,1.86248,1.86279,1.8623,1.86242,366000000.0
2005-03-28 08:15:00,1.86234,1.86262,1.86198,1.86204,236200002.0
2005-03-28 08:20:00,1.86224,1.86265,1.86136,1.86141,266700000.0
2005-03-28 08:25:00,1.86158,1.86185,1.86124,1.86175,372150000.0
2005-03-28 08:30:00,1.86179,1.86187,1.86088,1.86089,394399999.0
2005-03-28 08:35:00,1.86134,1.86182,1.86104,1.86179,412299998.0
2005-03-28 08:40:00,1.86178,1.86197,1.86122,1.86126,362600001.0
2005-03-28 08:45:00,1.86166,1.86166,1.86113,1.86126,395100003.0
2005-03-28 08:50:00,1.86127,1.86187,1.86117,1.86153,377500002.0
2005-03-28 08:55:00,1.86169,1.86191,1.8614,1.86173,275499998.0
2005-03-28 09:00:00,1.86153,1.86191,1.86151,1.86178,339900000.0
2005-03-28 09:05:00,1.86187,1.86196,1.86156,1.86175,318699998.0
2005-03-28 09:10:00,1.86189,1.86202,1.86125,1.86186,434900003.0
2005-03-28 09:15:00,1.86181,1.86187,1.8615,1.86153,329300001.0
2005-03-28 09:20:00,1.86174,1.86203,1.86155,1.86189,345000001.0
2005-03-28 09:25:00,1.86179,1.86202,1.86121,1.86161,363899998.0
2005-03-28 09:30:00,1.8615,1.86185,1.8615,1.86172,473699998.0
2005-03-28 09:35:00,1.86166,1.8619,1.86146,1.86146,396599998.0
2005-03-28 09:40:00,1.86147,1.86197,1.86137,1.86176,395100003.0
2005-03-28 09:45:00,1.86166,1.86236,1.86162,1.86194,269900000.0
2005-03-28 09:50:00,1.86205,1.8622,1.86176,1.86204,296470000.0
2005-03-28 09:55:00,1.86184,1.86235,1.86167,1.86197,380399999.0
2005-03-28 10:00:00,1.8622,1.86242,1.86184,1.86211,365899998.0
2005-03-28 10:05:00,1.86222,1.86248,1.86194,1.86216,461600002.0
2005-03-28 10:10:00,1.8621,1.86249,1.86197,1.86232,397299999.0
2005-03-28 10:15:00,1.86239,1.86248,1.86209,1.86219,311499999.0
2005-03-28 10:20:00,1.8623,1.86257,1.86199,1.86242,392400000.0
2005-03-28 10:25:00,1.86232,1.863,1.86232,1.8628,282200001.0
2005-03-28 10:30:00,1.86274,1.8629,1.862,1.86227,363399997.0
2005-03-28 10:35:00,1.86219,1.86261,1.86184,1.86202,446200003.0
2005-03-28 10:40:00,1.86228,1.86244,1.86206,1.86237,332099999.0
2005-03-28 10:45:00,1.86227,1.86255,1.86172,1.86223,514200001.0
2005-03-28 10:50:00,1.86211,1.86273,1.8621,1.86245,310799998.0
2005-03-28 10:55:00,1.86253,1.86265,1.86215,1.86241,465700002.0
2005-03-28 11:00:00,1.86243,1.8626,1.86211,1.86226,284999998.0
2005-03-28 11:05:00,1.86222,1.86285,1.86215,1.86262,439099998.0
2005-03-28 11:10:00,1.86269,1.86294,1.86256,1.86267,411599996.0
2005-03-28 11:15:00,1.86268,1.86285,1.86225,1.86273,333699997.0
2005-03-28 11:20:00,1.86256,1.86316,1.86256,1.86315,365799999.0
2005-03-28 11:25:00,1.86294,1.86336,1.86269,1.86312,368600004.0
2005-03-28 11:30:00,1.86321,1.8633,1.86289,1.86312,359500000.0
2005-03-28 11:35:00,1.86313,1.86333,1.86302,1.86314,317299997.0
2005-03-28 11:40:00,1.86297,1.86332,1.86295,1.86307,349300001.0
2005-03-28 11:45:00,1.86319,1.86356,1.86311,1.86336,457000000.0
2005-03-28 11:50:00,1.86324,1.86392,1.86324,1.86356,372100000.0
2005-03-28 11:55:00,1.86371,1.86386,1.86325,1.86346,378300003.0
2005-03-28 12:00:00,1.86356,1.86383,1.86337,1.86359,248399999.0
2005-03-28 12:05:00,1.86348,1.86363,1.86307,1.8634,449300003.0
2005-03-28 12:10:00,1.86348,1.86373,1.86332,1.86356,432100000.0
2005-03-28 12:15:00,1.86345,1.86367,1.8632,1.86328,422400003.0
2005-03-28 12:20:00,1.86339,1.86367,1.86302,1.86334,351500002.0
2005-03-28 12:25:00,1.86324,1.86363,1.86309,1.86324,395599996.0
2005-03-28 12:30:00,1.86331,1.86346,1.86263,1.86271,371400001.0
2005-03-28 12:35:00,1.86279,1.86291,1.86244,1.86252,305100000.0
2005-03-28 12:40:00,1.86244,1.86293,1.86201,1.86249,390900002.0
2005-03-28 12:45:00,1.86274,1.86299,1.86257,1.86279,309449998.0
2005-03-28 12:50:00,1.86281,1.86315,1.8626,1.8629,373600001.0
2005-03-28 12:55:00,1.86293,1.86311,1.8626,1.86306,355000001.0
2005-03-28 13:00:00,1.8629,1.86367,1.8629,1.86361,404399996.0
2005-03-28 13:05:00,1.86354,1.86413,1.86339,1.86393,349799996.0
2005-03-28 13:10:00,1.86366,1.86385,1.86301,1.86379,350200001.0
2005-03-28 13:15:00,1.86346,1.8637,1.86313,1.8634,401700001.0
2005-03-28 13:20:00,1.86362,1.86421,1.86346,1.86414,445199998.0
2005-03-28 13:25:00,1.86423,1.86432,1.86351,1.8639,434700001.0
2005-03-28 13:30:00,1.86389,1.86448,1.86389,1.86428,488899997.0
2005-03-28 13:35:00,1.86434,1.8645,1.8637,1.864,445870003.0
2005-03-28 13:40:00,1.86367,1.86398,1.86347,1.86374,407200001.0
2005-03-28 13:45:00,1.86363,1.864,1.86341,1.86381,345699999.0
2005-03-28 13:50:00,1.86383,1.86415,1.86355,1.86405,336300001.0
2005-03-28 13:55:00,1.86388,1.86431,1.86352,1.86373,369700000.0
2005-03-28 14:00:00,1.86373,1.86408,1.86331,1.86356,458350003.0
2005-03-28 14:05:00,1.86334,1.86394,1.86334,1.86386,371399997.0
2005-03-28 14:10:00,1.86413,1.86414,1.8636,1.86378,424000004.0
2005-03-28 14:15:00,1.86384,1.86419,1.86363,1.86411,370399998.0
2005-03-28 14:20:00,1.86403,1.86433,1.86381,1.86417,337899999.0
2005-03-28 14:25:00,1.86419,1.86438,1.86392,1.86422,351499997.0
2005-03-28 14:30:00,1.86414,1.86448,1.86399,1.86446,259700001.0
2005-03-28 14:35:00,1.86449,1.865,1.86423,1.86423,369599999.0
2005-03-28 14:40:00,1.86446,1.86478,1.86432,1.86478,435599999.0
2005-03-28 14:45:00,1.86493,1.86501,1.86428,1.86444,461199997.0
2005-03-28 14:50:00,1.86461,1.86482,1.86419,1.8644,379700000.0
2005-03-28 14:55:00,1.86436,1.86472,1.86395,1.86464,337200001.0
2005-03-28 15:00:00,1.86451,1.86491,1.86405,1.8644,260199998.0
2005-03-28 15:05:00,1.86442,1.86521,1.8642,1.8644,319000003.0
2005-03-28 15:10:00,1.86441,1.86463,1.86394,1.86404,528300004.0
2005-03-28 15:15:00,1.86391,1.86443,1.86306,1.86319,430400000.0
2005-03-28 15:20:00,1.86341,1.8635,1.86272,1.86286,488099999.0
2005-03-28 15:25:00,1.86298,1.86298,1.86218,1.86242,372799999.0
2005-03-28 15:30:00,1.86221,1.86254,1.86191,1.86239,407399998.0
2005-03-28 15:35:00,1.86229,1.86292,1.86217,1.86242,416399998.0
2005-03-28 15:40:00,1.86231,1.86236,1.86166,1.86176,400700001.0
2005-03-28 15:45:00,1.86184,1.86189,1.86051,1.86067,303800002.0
2005-03-28 15:50:00,1.86036,1.86049,1.85964,1.85999,241199998.0
2005-03-28 15:55:00,1.86039,1.86116,1.86027,1.86093,339499996.0
2005-03-28 16:00:00,1.86092,1.86212,1.86059,1.86212,393899998.0
2005-03-28 16:05:00,1.86216,1.86336,1.86209,1.86301,302749999.0
2005-03-28 16:10:00,1.86273,1.86334,1.86216,1.86334,313999997.0
2005-03-28 16:15:00,1.86315,1.86361,1.86294,1.86325,389000003.0
2005-03-28 16:20:00,1.86341,1.86551,1.86329,1.86398,333999997.0
2005-03-28 16:25:00,1.86403,1.8641,1.86365,1.86377,362999998.0
2005-03-28 16:30:00,1.86353,1.86505,1.86351,1.86478,271500000.0
2005-03-28 16:35:00,1.86481,1.86678,1.86471,1.86632,372300003.0
2005-03-28 16:40:00,1.86626,1.8663,1.86567,1.86603,396100000.0
2005-03-28 16:45:00,1.86601,1.86672,1.86553,1.86567,600599999.0
2005-03-28 16:50:00,1.86556,1.86639,1.86527,1.8662,407200000.0
2005-03-28 16:55:00,1.86618,1.86618,1.8653,1.8655,338899997.0
2005-03-28 17:00:00,1.86529,1.86576,1.8649,1.86503,369300000.0
2005-03-28 17:05:00,1.86499,1.86535,1.86497,1.86501,483799999.0
2005-03-28 17:10:00,1.8649,1.86539,1.86459,1.86535,406800002.0
2005-03-28 17:15:00,1.86539,1.8655,1.86479,1.86489,394499998.0
2005-03-28 17:20:00,1.86504,1.86522,1.86461,1.86469,413100002.0
2005-03-28 17:25:00,1.86476,1.86476,1.8638,1.8638,400699999.0
2005-03-28 17:30:00,1.8636,1.86378,1.86311,1.86339,388300000.0
2005-03-28 17:35:00,1.86351,1.86354,1.86275,1.86338,251000000.0
2005-03-28 17:40:00,1.86326,1.86336,1.86251,1.86251,406300003.0
2005-03-28 17:45:00,1.86266,1.86286,1.86251,1.86271,406700003.0
2005-03-28 17:50:00,1.86264,1.86336,1.8625,1.86301,451099998.0
2005-03-28 17:55:00,1.86318,1.86341,1.86284,1.86332,454799999.0
2005-03-28 18:00:00,1.86342,1.86379,1.86301,1.86319,4389950000.0
2005-03-28 18:05:00,1.86333,1.8636,1.86305,1.86331,5331449992.0
2005-03-28 18:10:00,1.86326,1.86343,1.8628,1.86296,3350200005.0
2005-03-28 18:15:00,1.86299,1.86373,1.86276,1.86354,3508400000.0
2005-03-28 18:20:00,1.86363,1.8655,1.86356,1.86472,3422699987.0
2005-03-28 18:25:00,1.8648,1.8662,1.86453,1.86561,3290599993.0
2005-03-28 18:30:00,1.8657,1.86582,1.86499,1.86503,2765546995.0
2005-03-28 18:35:00,1.86509,1.86543,1.86451,1.8651,1175800000.0
2005-03-28 18:40:00,1.86488,1.86541,1.86472,1.86513,1351249996.0
2005-03-28 18:45:00,1.86518,1.86565,1.86498,1.86529,947300002.0
2005-03-28 18:50:00,1.86534,1.86593,1.86504,1.86541,2059099995.0
2005-03-28 18:55:00,1.86544,1.86557,1.86476,1.86493,2586199998.0
2005-03-28 19:00:00,1.86486,1.86507,1.86441,1.86499,1563600005.0
2005-03-28 19:05:00,1.86494,1.86542,1.86455,1.86514,2053099986.0
2005-03-28 19:10:00,1.86496,1.86557,1.86486,1.86544,1577570008.0
2005-03-28 19:15:00,1.86543,1.866,1.86498,1.86585,1328499998.0
2005-03-28 19:20:00,1.86596,1.86611,1.86495,1.86563,1764499987.0
2005-03-28 19:25:00,1.86529,1.86597,1.86489,1.86516,1577000006.0
2005-03-28 19:30:00,1.86521,1.86555,1.86469,1.86506,1560150002.0
2005-03-28 19:35:00,1.86501,1.86525,1.86447,1.86487,1150000000.0
2005-03-28 19:40:00,1.8649,1.86559,1.8648,1.86536,1492150003.0
2005-03-28 19:45:00,1.86544,1.86569,1.86502,1.86551,1158200003.0
2005-03-28 19:50:00,1.86539,1.86587,1.86497,1.86553,1044450000.0
2005-03-28 19:55:00,1.86541,1.86587,1.86534,1.86549,1337999992.0
2005-03-28 20:00:00,1.86529,1.86571,1.86489,1.86522,1053169998.0
2005-03-28 20:05:00,1.86522,1.86562,1.86487,1.86524,1012649996.0
2005-03-28 20:10:00,1.86515,1.8655,1.86491,1.86532,967899997.0
2005-03-28 20:15:00,1.86541,1.8655,1.86497,1.8653,823999994.0
2005-03-28 20:20:00,1.86531,1.8656,1.86485,1.86543,1045349998.0
2005-03-28 20:25:00,1.86543,1.86588,1.86505,1.86528,1912346985.0
2005-03-28 20:30:00,1.86507,1.86538,1.86471,1.86494,2299449992.0
2005-03-28 20:35:00,1.86498,1.8651,1.86452,1.86466,801999998.0
2005-03-28 20:40:00,1.86462,1.86517,1.86455,1.86508,981199999.0
2005-03-28 20:45:00,1.86493,1.8652,1.86462,1.86498,902500002.0
2005-03-28 20:50:00,1.86498,1.86512,1.86375,1.86423,1926349996.0
2005-03-28 20:55:00,1.86383,1.86462,1.86363,1.86414,2253599995.0
2005-03-28 21:00:00,1.86419,1.8648,1.8641,1.86446,1293399994.0
2005-03-28 21:05:00,1.86446,1.86501,1.86392,1.86407,626800002.0
2005-03-28 21:10:00,1.86426,1.8647,1.86393,1.86444,752150001.0
2005-03-28 21:15:00,1.8642,1.86461,1.86391,1.86434,778400001.0
2005-03-28 21:20:00,1.8643,1.86504,1.86404,1.86476,943049995.0
2005-03-28 21:25:00,1.86481,1.86508,1.86441,1.86458,590769997.0
2005-03-28 21:30:00,1.86449,1.86509,1.86421,1.86456,1124299991.0
2005-03-28 21:35:00,1.86501,1.86577,1.86475,1.86573,477799997.0
2005-03-28 21:40:00,1.86559,1.86595,1.86529,1.86552,516399999.0
2005-03-28 21:45:00,1.86548,1.86642,1.86533,1.86589,464949998.0
2005-03-28 21:50:00,1.86581,1.86586,1.86498,1.86506,410099998.0
2005-03-28 21:55:00,1.86503,1.86539,1.86426,1.86426,794069996.0
2005-03-28 22:00:00,1.86431,1.86502,1.86414,1.86499,758299999.0
2005-03-28 22:05:00,1.86489,1.86514,1.86459,1.86467,435100002.0
2005-03-28 22:10:00,1.86484,1.86559,1.86465,1.86516,550247002.0
2005-03-28 22:15:00,1.86491,1.86533,1.86486,1.86497,889200003.0
2005-03-28 22:20:00,1.86489,1.86515,1.86444,1.86472,524399999.0
2005-03-28 22:25:00,1.86497,1.86519,1.86463,1.86493,487400003.0
2005-03-28 22:30:00,1.86478,1.8651,1.8646,1.86489,624299998.0
2005-03-28 22:35:00,1.86486,1.86504,1.86456,1.86475,430599999.0
2005-03-28 22:40:00,1.86475,1.86528,1.86455,1.86455,513550000.0
2005-03-28 22:45:00,1.86497,1.86519,1.8647,1.86488,358269999.0
2005-03-28 22:50:00,1.86501,1.866,1.86492,1.86536,399846991.0
2005-03-28 22:55:00,1.86531,1.86561,1.86511,1.86538,395100002.0
2005-03-28 23:00:00,1.86529,1.86582,1.86506,1.86578,244799999.0
2005-03-28 23:05:00,1.86583,1.86603,1.86538,1.86563,381099997.0
2005-03-28 23:10:00,1.86562,1.86582,1.86542,1.86571,380800000.0
2005-03-28 23:15:00,1.86553,1.86594,1.86521,1.86569,343550002.0
2005-03-28 23:20:00,1.86571,1.86611,1.86562,1.86586,428100001.0
2005-03-28 23:25:00,1.86591,1.866,1.86546,1.86552,270700001.0
2005-03-28 23:30:00,1.86576,1.86596,1.86561,1.8658,312900003.0
2005-03-28 23:35:00,1.86593,1.86636,1.86555,1.86633,417999999.0
2005-03-28 23:40:00,1.86629,1.86662,1.86578,1.8659,498500000.0
2005-03-28 23:45:00,1.86599,1.86607,1.86535,1.86593,463999997.0
2005-03-28 23:50:00,1.86598,1.86645,1.86554,1.86643,325500000.0
2005-03-28 23:55:00,1.86649,1.86658,1.86584,1.86641,435899997.0
2005-03-29 00:00:00,1.86656,1.86666,1.86578,1.86584,405399999.0
2005-03-29 00:05:00,1.86603,1.86617,1.86548,1.86581,335500000.0
2005-03-29 00:10:00,1.86613,1.8662,1.86571,1.86604,352800001.0
2005-03-29 00:15:00,1.86628,1.86641,1.86596,1.86604,375500003.0
2005-03-29 00:20:00,1.86615,1.86615,1.86538,1.86562,371100000.0
2005-03-29 00:25:00,1.86531,1.86572,1.86517,1.86568,280800003.0
2005-03-29 00:30:00,1.86581,1.86611,1.86549,1.86611,419900001.0
2005-03-29 00:35:00,1.86588,1.86608,1.86548,1.86566,417800004.0
2005-03-29 00:40:00,1.86564,1.86587,1.86515,1.86577,334799999.0
2005-03-29 00:45:00,1.86578,1.86597,1.86556,1.86556,331399999.0
2005-03-29 00:50:00,1.86559,1.8659,1.8655,1.86567,411296996.0
2005-03-29 00:55:00,1.86551,1.8659,1.86548,1.86566,343599995.0
2005-03-29 01:00:00,1.86559,1.866,1.86559,1.86567,289199999.0
2005-03-29 01:05:00,1.86583,1.86589,1.86546,1.86561,258300002.0
2005-03-29 01:10:00,1.86568,1.86583,1.86539,1.8654,413199998.0
2005-03-29 01:15:00,1.86542,1.86566,1.8652,1.86562,432800003.0
2005-03-29 01:20:00,1.86561,1.86569,1.86497,1.86517,399400001.0
2005-03-29 01:25:00,1.86513,1.86527,1.8648,1.86501,348499999.0
2005-03-29 01:30:00,1.86519,1.86556,1.86512,1.86556,365899998.0
2005-03-29 01:35:00,1.86543,1.8655,1.86514,1.86518,427099998.0
2005-03-29 01:40:00,1.86523,1.86547,1.86506,1.8653,390300003.0
2005-03-29 01:45:00,1.86526,1.86591,1.86519,1.86566,400049997.0
2005-03-29 01:50:00,1.86558,1.86629,1.86552,1.86605,306449997.0
2005-03-29 01:55:00,1.86608,1.86613,1.86547,1.86599,308699999.0
2005-03-29 02:00:00,1.86615,1.86626,1.86561,1.866,411099999.0
2005-03-29 02:05:00,1.86596,1.86632,1.86584,1.86601,382499997.0
2005-03-29 02:10:00,1.86628,1.8664,1.86594,1.86605,333400003.0
2005-03-29 02:15:00,1.86603,1.86692,1.86602,1.86679,272899999.0
2005-03-29 02:20:00,1.86681,1.86704,1.86627,1.86694,544246985.0
2005-03-29 02:25:00,1.86686,1.86732,1.86663,1.86665,358199998.0
2005-03-29 02:30:00,1.86686,1.86753,1.86677,1.86729,347999998.0
2005-03-29 02:35:00,1.86721,1.86782,1.86704,1.86746,492799998.0
2005-03-29 02:40:00,1.86739,1.86751,1.86687,1.86717,311599994.0
2005-03-29 02:45:00,1.86709,1.86751,1.86677,1.86719,381300002.0
2005-03-29 02:50:00,1.86726,1.86779,1.86695,1.86774,360700000.0
2005-03-29 02:55:00,1.86741,1.86753,1.86659,1.86701,346099999.0
2005-03-29 03:00:00,1.86693,1.86721,1.86668,1.86717,288500001.0
2005-03-29 03:05:00,1.86706,1.86845,1.86694,1.86803,345000002.0
2005-03-29 03:10:00,1.86796,1.86827,1.8678,1.868,356900000.0
2005-03-29 03:15:00,1.86798,1.8684,1.86786,1.86816,409150000.0
2005-03-29 03:20:00,1.86794,1.86832,1.86782,1.86804,364200001.0
2005-03-29 03:25:00,1.86806,1.86807,1.86772,1.86801,406800000.0
2005-03-29 03:30:00,1.86796,1.8684,1.86776,1.86806,347099999.0
2005-03-29 03:35:00,1.86811,1.86841,1.86803,1.86814,370700003.0
2005-03-29 03:40:00,1.86814,1.86848,1.86786,1.86799,363000001.0
2005-03-29 03:45:00,1.86799,1.86808,1.86734,1.86808,354399999.0
2005-03-29 03:50:00,1.86813,1.86824,1.86747,1.8675,403400000.0
2005-03-29 03:55:00,1.86745,1.86792,1.86731,1.86752,445799999.0
2005-03-29 04:00:00,1.86739,1.86763,1.86698,1.86718,352869999.0
2005-03-29 04:05:00,1.86728,1.86733,1.86662,1.86663,328699999.0
2005-03-29 04:10:00,1.86657,1.86777,1.86647,1.86758,389600003.0
2005-03-29 04:15:00,1.86768,1.868,1.86746,1.86776,392600000.0
2005-03-29 04:20:00,1.86775,1.86812,1.86762,1.86788,263599999.0
2005-03-29 04:25:00,1.86771,1.86808,1.86747,1.86779,464370002.0
2005-03-29 04:30:00,1.86782,1.86807,1.86759,1.86778,343649998.0
2005-03-29 04:35:00,1.86781,1.86803,1.86767,1.86788,313399996.0
2005-03-29 04:40:00,1.86782,1.86831,1.86766,1.86814,487100003.0
2005-03-29 04:45:00,1.86817,1.86871,1.86806,1.86871,358400003.0
2005-03-29 04:50:00,1.86906,1.8696,1.86841,1.86889,401800001.0
2005-03-29 04:55:00,1.86866,1.86901,1.86804,1.86818,304000001.0
2005-03-29 05:00:00,1.86828,1.86861,1.8681,1.86841,406500001.0
2005-03-29 05:05:00,1.86851,1.86989,1.86832,1.86986,419799999.0
2005-03-29 05:10:00,1.87013,1.87023,1.86861,1.86875,425499999.0
2005-03-29 05:15:00,1.86886,1.86907,1.86843,1.86865,311099994.0
2005-03-29 05:20:00,1.86888,1.86899,1.86829,1.8688,331099996.0
2005-03-29 05:25:00,1.86866,1.86914,1.8686,1.86893,323150000.0
2005-03-29 05:30:00,1.86889,1.86935,1.86853,1.8692,393599999.0
2005-03-29 05:35:00,1.86909,1.86936,1.86872,1.86891,351200003.0
2005-03-29 05:40:00,1.86897,1.86919,1.86839,1.86859,282600000.0
2005-03-29 05:45:00,1.86864,1.86892,1.86828,1.86881,430800002.0
2005-03-29 05:50:00,1.86901,1.86903,1.86852,1.86868,334599997.0
2005-03-29 05:55:00,1.86876,1.86892,1.86826,1.86863,312100000.0
2005-03-29 06:00:00,1.86879,1.86896,1.86827,1.86838,381499996.0
2005-03-29 06:05:00,1.86859,1.86873,1.86817,1.86847,307200001.0
2005-03-29 06:10:00,1.86841,1.8687,1.86793,1.86807,437599998.0
2005-03-29 06:15:00,1.86797,1.86855,1.86788,1.86851,373099997.0
2005-03-29 06:20:00,1.86829,1.86877,1.86822,1.86858,446300001.0
2005-03-29 06:25:00,1.86887,1.86887,1.8681,1.86848,290100000.0
2005-03-29 06:30:00,1.86853,1.86865,1.86804,1.86849,245850000.0
2005-03-29 06:35:00,1.86831,1.86868,1.86813,1.86826,384200005.0
2005-03-29 06:40:00,1.86841,1.8686,1.86791,1.86845,325900002.0
2005-03-29 06:45:00,1.86856,1.86887,1.86813,1.86861,372200000.0
2005-03-29 06:50:00,1.86834,1.86873,1.86793,1.86842,333500001.0
2005-03-29 06:55:00,1.86861,1.8687,1.86825,1.8683,407000000.0
2005-03-29 07:00:00,1.86851,1.86887,1.86831,1.86879,440000000.0
2005-03-29 07:05:00,1.86881,1.86891,1.8683,1.86853,345249999.0
2005-03-29 07:10:00,1.86848,1.86852,1.86776,1.86803,384200000.0
2005-03-29 07:15:00,1.86826,1.86845,1.86794,1.86826,399099997.0
2005-03-29 07:20:00,1.86809,1.86845,1.8678,1.86815,336400000.0
2005-03-29 07:25:00,1.86809,1.86852,1.868,1.86835,325900001.0
2005-03-29 07:30:00,1.86838,1.8687,1.86812,1.86834,327799999.0
2005-03-29 07:35:00,1.86846,1.8693,1.86836,1.86876,345500000.0
2005-03-29 07:40:00,1.86875,1.86907,1.86829,1.86879,345699997.0
2005-03-29 07:45:00,1.86868,1.86886,1.86831,1.86839,446399996.0
2005-03-29 07:50:00,1.86831,1.86872,1.86786,1.86817,378700000.0
2005-03-29 07:55:00,1.86826,1.86836,1.86727,1.86754,360600002.0
2005-03-29 08:00:00,1.86764,1.86793,1.86739,1.86763,460899996.0
2005-03-29 08:05:00,1.86741,1.86872,1.86717,1.86848,548299999.0
2005-03-29 08:10:00,1.86876,1.86926,1.86825,1.86906,454499999.0
2005-03-29 08:15:00,1.86943,1.86958,1.86864,1.86872,371200003.0
2005-03-29 08:20:00,1.86874,1.86945,1.86854,1.86904,313600000.0
2005-03-29 08:25:00,1.86897,1.86931,1.86856,1.86871,417499999.0
2005-03-29 08:30:00,1.86851,1.86892,1.86818,1.86878,425199999.0
2005-03-29 08:35:00,1.86879,1.87017,1.86866,1.87017,367300000.0
2005-03-29 08:40:00,1.87031,1.87097,1.86987,1.87089,515600000.0
2005-03-29 08:45:00,1.87084,1.87101,1.86994,1.87059,331400002.0
2005-03-29 08:50:00,1.87089,1.87218,1.87085,1.87193,387899999.0
2005-03-29 08:55:00,1.87208,1.87222,1.87103,1.87154,443400000.0
2005-03-29 09:00:00,1.87151,1.87158,1.87101,1.87101,355399998.0
2005-03-29 09:05:00,1.87111,1.87126,1.87075,1.87078,525400002.0
2005-03-29 09:10:00,1.87101,1.87267,1.87049,1.87263,434399999.0
2005-03-29 09:15:00,1.87269,1.87282,1.87187,1.87264,377700002.0
2005-03-29 09:20:00,1.87281,1.87326,1.87229,1.87274,324849996.0
2005-03-29 09:25:00,1.87261,1.87285,1.87202,1.87214,335499999.0
2005-03-29 09:30:00,1.87233,1.87262,1.87161,1.87223,316800002.0
2005-03-29 09:35:00,1.87211,1.87244,1.87091,1.87129,417600005.0
2005-03-29 09:40:00,1.87118,1.87138,1.87063,1.87134,388999995.0
2005-03-29 09:45:00,1.87138,1.87192,1.87133,1.87177,439700000.0
2005-03-29 09:50:00,1.87181,1.87184,1.87081,1.87124,300900001.0
2005-03-29 09:55:00,1.87111,1.87125,1.87036,1.87061,311000001.0
2005-03-29 10:00:00,1.87056,1.8715,1.86993,1.87142,310399996.0
2005-03-29 10:05:00,1.87146,1.87222,1.87124,1.87218,456150002.0
2005-03-29 10:10:00,1.87201,1.87264,1.87171,1.87205,289000001.0
2005-03-29 10:15:00,1.87211,1.87282,1.87195,1.87282,393500002.0
2005-03-29 10:20:00,1.87298,1.87303,1.87189,1.87204,428999997.0
2005-03-29 10:25:00,1.87207,1.87293,1.87202,1.87275,275600002.0
2005-03-29 10:30:00,1.87264,1.87407,1.87246,1.87377,402599996.0
2005-03-29 10:35:00,1.87384,1.87435,1.87378,1.87412,347299998.0
2005-03-29 10:40:00,1.87406,1.87426,1.87376,1.87406,370799998.0
2005-03-29 10:45:00,1.87406,1.87451,1.87367,1.87423,383700001.0
2005-03-29 10:50:00,1.87401,1.87415,1.87296,1.87307,415100000.0
2005-03-29 10:55:00,1.87296,1.87336,1.87277,1.8733,402999997.0
2005-03-29 11:00:00,1.87333,1.8735,1.8729,1.87323,286499999.0
2005-03-29 11:05:00,1.87311,1.87352,1.87289,1.87324,389100002.0
2005-03-29 11:10:00,1.87341,1.87358,1.87293,1.87347,221100000.0
2005-03-29 11:15:00,1.87338,1.87382,1.87321,1.87379,446799998.0
2005-03-29 11:20:00,1.87393,1.87393,1.87316,1.87329,331799997.0
2005-03-29 11:25:00,1.87325,1.87347,1.87278,1.873,388700000.0
2005-03-29 11:30:00,1.87303,1.87354,1.87284,1.87328,402600000.0
2005-03-29 11:35:00,1.87332,1.87353,1.87299,1.87327,411000001.0
2005-03-29 11:40:00,1.87311,1.8739,1.87303,1.87371,372599999.0
2005-03-29 11:45:00,1.87398,1.874,1.87282,1.87286,388200000.0
2005-03-29 11:50:00,1.87271,1.87364,1.8727,1.87343,428000002.0
2005-03-29 11:55:00,1.87324,1.87347,1.87282,1.87292,374800001.0
2005-03-29 12:00:00,1.87296,1.8731,1.87253,1.87253,478399998.0
2005-03-29 12:05:00,1.87268,1.87307,1.87245,1.87294,232200001.0
2005-03-29 12:10:00,1.87281,1.87316,1.87259,1.87283,414750001.0
2005-03-29 12:15:00,1.87274,1.87324,1.87251,1.87266,361400003.0
2005-03-29 12:20:00,1.87266,1.87319,1.87258,1.87283,357450000.0
2005-03-29 12:25:00,1.87279,1.87402,1.87272,1.87374,420300000.0
2005-03-29 12:30:00,1.87359,1.874,1.8734,1.8737,375300002.0
2005-03-29 12:35:00,1.87399,1.87417,1.87293,1.87339,399199997.0
2005-03-29 12:40:00,1.87351,1.874,1.87315,1.87346,456500002.0
2005-03-29 12:45:00,1.87343,1.87364,1.87314,1.87329,284600002.0
2005-03-29 12:50:00,1.87351,1.87391,1.87336,1.87362,564399997.0
2005-03-29 12:55:00,1.87356,1.87414,1.87327,1.87414,341299996.0
2005-03-29 13:00:00,1.87391,1.8741,1.8737,1.87381,354900004.0
2005-03-29 13:05:00,1.87401,1.87423,1.87266,1.8727,246999998.0
2005-03-29 13:10:00,1.87276,1.87336,1.87274,1.87317,336500002.0
2005-03-29 13:15:00,1.87304,1.87336,1.87274,1.87299,337700002.0
2005-03-29 13:20:00,1.87286,1.87323,1.87265,1.87271,329100002.0
2005-03-29 13:25:00,1.87273,1.87276,1.87206,1.87209,299969999.0
2005-03-29 13:30:00,1.87211,1.87238,1.87176,1.87238,403800002.0
2005-03-29 13:35:00,1.87238,1.8726,1.87214,1.87248,382000000.0
2005-03-29 13:40:00,1.87256,1.87299,1.87247,1.87276,406700002.0
2005-03-29 13:45:00,1.87273,1.87289,1.87224,1.87234,391049994.0
2005-03-29 13:50:00,1.87232,1.87277,1.87225,1.87226,387399997.0
2005-03-29 13:55:00,1.87214,1.87318,1.87213,1.87296,430799999.0
2005-03-29 14:00:00,1.87323,1.8733,1.87226,1.87226,359599995.0
2005-03-29 14:05:00,1.87211,1.87272,1.87142,1.87158,396099998.0
2005-03-29 14:10:00,1.87156,1.87277,1.87156,1.87277,422100001.0
2005-03-29 14:15:00,1.87291,1.8739,1.87285,1.87348,301499999.0
2005-03-29 14:20:00,1.87368,1.87459,1.87328,1.87371,327100000.0
2005-03-29 14:25:00,1.87369,1.8738,1.87322,1.87355,386700000.0
2005-03-29 14:30:00,1.87371,1.87426,1.8735,1.87424,343500000.0
2005-03-29 14:35:00,1.87409,1.87545,1.874,1.87467,327299999.0
2005-03-29 14:40:00,1.87468,1.87484,1.87418,1.87435,321399998.0
2005-03-29 14:45:00,1.87419,1.87437,1.8738,1.87401,395899998.0
2005-03-29 14:50:00,1.87413,1.87459,1.87358,1.87402,382100000.0
2005-03-29 14:55:00,1.87407,1.87419,1.8735,1.8735,273999998.0
2005-03-29 15:00:00,1.87346,1.87393,1.87334,1.87364,379300000.0
2005-03-29 15:05:00,1.87376,1.87422,1.87328,1.87413,421100002.0
2005-03-29 15:10:00,1.87408,1.87443,1.87373,1.87388,378500000.0
2005-03-29 15:15:00,1.87382,1.87412,1.87242,1.87261,494370003.0
2005-03-29 15:20:00,1.87278,1.87307,1.87251,1.87274,316300001.0
2005-03-29 15:25:00,1.87264,1.87338,1.87251,1.87324,519400003.0
2005-03-29 15:30:00,1.87309,1.87387,1.87308,1.87338,388399996.0
2005-03-29 15:35:00,1.8735,1.87396,1.87304,1.87389,279000000.0
2005-03-29 15:40:00,1.87373,1.8744,1.87361,1.87369,427300003.0
2005-03-29 15:45:00,1.87359,1.87376,1.87252,1.87292,284900000.0
2005-03-29 15:50:00,1.873,1.87359,1.8725,1.87281,432100000.0
2005-03-29 15:55:00,1.87276,1.87312,1.87225,1.87271,372399998.0
2005-03-29 16:00:00,1.87257,1.87276,1.87125,1.87149,432499998.0
2005-03-29 16:05:00,1.87151,1.87187,1.87097,1.87182,440199998.0
2005-03-29 16:10:00,1.87178,1.87335,1.87169,1.87316,356599999.0
2005-03-29 16:15:00,1.87294,1.87315,1.87155,1.8719,460499998.0
2005-03-29 16:20:00,1.8719,1.87268,1.87154,1.8721,393300000.0
2005-03-29 16:25:00,1.87218,1.87281,1.87192,1.87215,443699999.0
2005-03-29 16:30:00,1.87186,1.87219,1.87143,1.87149,391399999.0
2005-03-29 16:35:00,1.87135,1.87245,1.87105,1.87185,296199999.0
2005-03-29 16:40:00,1.87183,1.87197,1.87146,1.87173,521899997.0
2005-03-29 16:45:00,1.87186,1.87269,1.87175,1.87254,558799998.0
2005-03-29 16:50:00,1.87263,1.87347,1.87245,1.87328,311100000.0
2005-03-29 16:55:00,1.87341,1.87436,1.87321,1.87436,354499999.0
2005-03-29 17:00:00,1.87385,1.8742,1.87342,1.87361,330900002.0
2005-03-29 17:05:00,1.87371,1.87391,1.8731,1.87342,408000000.0
2005-03-29 17:10:00,1.87337,1.87391,1.87316,1.87365,415799999.0
2005-03-29 17:15:00,1.87374,1.87391,1.87304,1.87332,403700004.0
2005-03-29 17:20:00,1.87312,1.87366,1.87288,1.87342,473199996.0
2005-03-29 17:25:00,1.87351,1.87421,1.8733,1.87389,457600002.0
2005-03-29 17:30:00,1.87404,1.87482,1.87368,1.87462,296499998.0
2005-03-29 17:35:00,1.87451,1.87471,1.87371,1.87392,285499997.0
2005-03-29 17:40:00,1.87396,1.87409,1.87359,1.87375,401800004.0
2005-03-29 17:45:00,1.87388,1.87438,1.87361,1.87433,352899999.0
2005-03-29 17:50:00,1.87409,1.87457,1.87407,1.87429,345899997.0
2005-03-29 17:55:00,1.87414,1.87548,1.87414,1.87524,300999999.0
2005-03-29 18:00:00,1.87548,1.87548,1.87485,1.87499,4444150005.0
2005-03-29 18:05:00,1.87495,1.87518,1.87425,1.87461,4575350001.0
2005-03-29 18:10:00,1.87441,1.8746,1.87357,1.87385,3410750006.0
2005-03-29 18:15:00,1.87389,1.87416,1.87322,1.87384,3245999999.0
2005-03-29 18:20:00,1.8739,1.87453,1.87375,1.87415,3407569992.0
2005-03-29 18:25:00,1.87395,1.8745,1.87368,1.87439,3354899992.0
2005-03-29 18:30:00,1.87446,1.87459,1.87329,1.87335,2677369995.0
2005-03-29 18:35:00,1.87334,1.87372,1.87285,1.87301,955400001.0
2005-03-29 18:40:00,1.87306,1.87325,1.87237,1.87239,1509470002.0
2005-03-29 18:45:00,1.87239,1.87285,1.87187,1.87273,1118400000.0
2005-03-29 18:50:00,1.87265,1.87376,1.87247,1.87354,1806699991.0
2005-03-29 18:55:00,1.87356,1.87484,1.87336,1.8747,2533096985.0
2005-03-29 19:00:00,1.8747,1.87502,1.87383,1.87479,1302149996.0
2005-03-29 19:05:00,1.87478,1.87505,1.87436,1.87455,2121499999.0
2005-03-29 19:10:00,1.87455,1.8746,1.87398,1.87411,1179199998.0
2005-03-29 19:15:00,1.87406,1.87411,1.87339,1.87384,1066299995.0
2005-03-29 19:20:00,1.87386,1.87418,1.87349,1.87401,1351300005.0
2005-03-29 19:25:00,1.87394,1.87448,1.87381,1.87406,1587350003.0
2005-03-29 19:30:00,1.87403,1.87431,1.87377,1.87405,1797699999.0
2005-03-29 19:35:00,1.8742,1.87442,1.87384,1.8741,1150246996.0
2005-03-29 19:40:00,1.87407,1.87434,1.87374,1.87393,1693300008.0
2005-03-29 19:45:00,1.87416,1.87441,1.87392,1.87429,1085099995.0
2005-03-29 19:50:00,1.87441,1.87474,1.87401,1.87426,1133999995.0
2005-03-29 19:55:00,1.87426,1.87492,1.87376,1.87457,1363299996.0
2005-03-29 20:00:00,1.87439,1.87496,1.87408,1.87471,790446996.0
2005-03-29 20:05:00,1.87453,1.87501,1.87441,1.87478,1052670000.0
2005-03-29 20:10:00,1.87466,1.87497,1.87411,1.87429,1008950000.0
2005-03-29 20:15:00,1.87438,1.87454,1.87402,1.87429,887146995.0
2005-03-29 20:20:00,1.87429,1.87497,1.87411,1.87489,1149499996.0
2005-03-29 20:25:00,1.87457,1.87493,1.87415,1.87484,1760799994.0
2005-03-29 20:30:00,1.87479,1.87499,1.8742,1.87423,2315099993.0
2005-03-29 20:35:00,1.87457,1.87474,1.87407,1.87446,972799997.0
2005-03-29 20:40:00,1.87441,1.87483,1.87394,1.87479,1077199996.0
2005-03-29 20:45:00,1.87481,1.87515,1.87405,1.87493,869400004.0
2005-03-29 20:50:00,1.87488,1.8756,1.87465,1.87503,1641099999.0
2005-03-29 20:55:00,1.87508,1.87548,1.87467,1.87517,2103069999.0
2005-03-29 21:00:00,1.87515,1.87547,1.87467,1.87489,1272800006.0
2005-03-29 21:05:00,1.87499,1.87539,1.87475,1.87502,616799996.0
2005-03-29 21:10:00,1.87514,1.87532,1.87479,1.87521,1001069996.0
2005-03-29 21:15:00,1.87538,1.87607,1.87505,1.87576,693700000.0
2005-03-29 21:20:00,1.87568,1.87581,1.87501,1.87511,985149989.0
2005-03-29 21:25:00,1.87509,1.87543,1.875,1.87527,633899997.0
2005-03-29 21:30:00,1.87519,1.87603,1.87499,1.87584,957300000.0
2005-03-29 21:35:00,1.87584,1.87621,1.87561,1.87587,494200000.0
2005-03-29 21:40:00,1.8759,1.8765,1.8758,1.87597,729050006.0
2005-03-29 21:45:00,1.87613,1.87621,1.87531,1.87585,635599996.0
2005-03-29 21:50:00,1.87588,1.87622,1.87562,1.87569,492799999.0
2005-03-29 21:55:00,1.87564,1.8758,1.87488,1.87497,751899998.0
2005-03-29 22:00:00,1.87502,1.87539,1.87475,1.87494,936600007.0
2005-03-29 22:05:00,1.87496,1.87509,1.87428,1.87428,305800002.0
2005-03-29 22:10:00,1.87436,1.87466,1.87385,1.87398,485649999.0
2005-03-29 22:15:00,1.87403,1.8744,1.87365,1.87382,898647000.0
2005-03-29 22:20:00,1.8739,1.87424,1.87364,1.87401,358499999.0
2005-03-29 22:25:00,1.87423,1.87466,1.87382,1.87415,516100003.0
2005-03-29 22:30:00,1.87416,1.87416,1.87335,1.8736,679799998.0
2005-03-29 22:35:00,1.87366,1.87381,1.8731,1.87329,349400001.0
2005-03-29 22:40:00,1.87299,1.87352,1.87291,1.87347,481499994.0
2005-03-29 22:45:00,1.87337,1.87369,1.87316,1.87362,344099999.0
2005-03-29 22:50:00,1.87336,1.87376,1.87321,1.87352,270900002.0
2005-03-29 22:55:00,1.87372,1.87386,1.87332,1.87343,394299999.0
2005-03-29 23:00:00,1.87324,1.87391,1.87315,1.87369,328700000.0
2005-03-29 23:05:00,1.87351,1.87418,1.87347,1.87392,351600004.0
2005-03-29 23:10:00,1.87395,1.87409,1.8735,1.87371,331899997.0
2005-03-29 23:15:00,1.87364,1.87369,1.8731,1.87311,292100000.0
2005-03-29 23:20:00,1.87346,1.87353,1.87311,1.87332,417199998.0
2005-03-29 23:25:00,1.87348,1.8736,1.87303,1.87357,342500000.0
2005-03-29 23:30:00,1.87342,1.87371,1.87325,1.87354,437899996.0
2005-03-29 23:35:00,1.87354,1.87405,1.87338,1.87402,391370004.0
2005-03-29 23:40:00,1.87393,1.87416,1.87376,1.87403,349199998.0
2005-03-29 23:45:00,1.87399,1.87431,1.87382,1.87416,325700001.0
2005-03-29 23:50:00,1.87402,1.87412,1.87351,1.87351,286599999.0
2005-03-29 23:55:00,1.87349,1.87385,1.87331,1.87381,433800002.0
2005-03-30 00:00:00,1.87384,1.87421,1.87346,1.87413,381700000.0
2005-03-30 00:05:00,1.87428,1.87464,1.87386,1.87425,360699994.0
2005-03-30 00:10:00,1.87458,1.87494,1.87418,1.87478,341500002.0
2005-03-30 00:15:00,1.87483,1.87522,1.87439,1.87507,392899999.0
2005-03-30 00:20:00,1.87525,1.87542,1.87491,1.87521,315900000.0
2005-03-30 00:25:00,1.87519,1.87539,1.87483,1.87493,401500000.0
2005-03-30 00:30:00,1.87502,1.87523,1.8748,1.87511,316749998.0
2005-03-30 00:35:00,1.87516,1.87539,1.87477,1.87533,381100000.0
2005-03-30 00:40:00,1.87514,1.87539,1.8747,1.87537,329000000.0
2005-03-30 00:45:00,1.87509,1.87578,1.87485,1.87561,362700003.0
2005-03-30 00:50:00,1.87561,1.87561,1.87502,1.8752,373000001.0
2005-03-30 00:55:00,1.87509,1.87529,1.87483,1.87497,263900001.0
2005-03-30 01:00:00,1.87484,1.87517,1.87475,1.87495,376369999.0
2005-03-30 01:05:00,1.87526,1.87544,1.87453,1.87495,295800000.0
2005-03-30 01:10:00,1.87506,1.87512,1.87453,1.87486,419549999.0
2005-03-30 01:15:00,1.87488,1.87488,1.87373,1.87424,265500001.0
2005-03-30 01:20:00,1.87399,1.87425,1.87351,1.87362,386250003.0
2005-03-30 01:25:00,1.87385,1.87409,1.87366,1.87399,378799998.0
2005-03-30 01:30:00,1.87421,1.87507,1.87377,1.87461,318199997.0
2005-03-30 01:35:00,1.87501,1.87504,1.87427,1.87431,309200002.0
2005-03-30 01:40:00,1.87458,1.87482,1.87409,1.87429,440299998.0
2005-03-30 01:45:00,1.87446,1.87467,1.87404,1.87453,530599998.0
2005-03-30 01:50:00,1.8745,1.87485,1.87398,1.87455,362699997.0
2005-03-30 01:55:00,1.87441,1.87515,1.87433,1.87478,349900002.0
2005-03-30 02:00:00,1.87486,1.87489,1.87449,1.87451,434900004.0
2005-03-30 02:05:00,1.87463,1.87493,1.87436,1.87493,337200000.0
2005-03-30 02:10:00,1.87486,1.87556,1.87475,1.8753,395999998.0
2005-03-30 02:15:00,1.87526,1.87547,1.8749,1.87527,361899997.0
2005-03-30 02:20:00,1.87518,1.87563,1.87503,1.87519,301600000.0
2005-03-30 02:25:00,1.87479,1.87505,1.87465,1.8748,378700000.0
2005-03-30 02:30:00,1.87488,1.87488,1.87392,1.87412,341599998.0
2005-03-30 02:35:00,1.87417,1.87441,1.87393,1.87435,321099999.0
2005-03-30 02:40:00,1.87436,1.87471,1.87377,1.87444,277000001.0
2005-03-30 02:45:00,1.87451,1.87464,1.87426,1.87433,333600000.0
2005-03-30 02:50:00,1.87446,1.87507,1.87418,1.87502,235299999.0
2005-03-30 02:55:00,1.87511,1.87552,1.8746,1.87534,403899998.0
2005-03-30 03:00:00,1.87531,1.87542,1.87471,1.87493,306400000.0
2005-03-30 03:05:00,1.87483,1.87523,1.87445,1.87496,434799997.0
2005-03-30 03:10:00,1.875,1.87527,1.8748,1.87524,375000001.0
2005-03-30 03:15:00,1.87523,1.87552,1.87509,1.87546,374069998.0
2005-03-30 03:20:00,1.87521,1.87553,1.87504,1.87534,268399999.0
2005-03-30 03:25:00,1.87536,1.87549,1.87501,1.87539,450499995.0
2005-03-30 03:30:00,1.87546,1.87583,1.87514,1.87561,400400000.0
2005-03-30 03:35:00,1.87556,1.8758,1.87533,1.8757,306500003.0
2005-03-30 03:40:00,1.87566,1.87601,1.87544,1.87577,311200002.0
2005-03-30 03:45:00,1.8757,1.87653,1.87557,1.87653,284499998.0
2005-03-30 03:50:00,1.87621,1.8765,1.87575,1.87594,373499999.0
2005-03-30 03:55:00,1.87591,1.87642,1.87588,1.87627,332699999.0
2005-03-30 04:00:00,1.87616,1.87653,1.87606,1.87644,365300000.0
2005-03-30 04:05:00,1.87643,1.87663,1.87601,1.87657,312000000.0
2005-03-30 04:10:00,1.87649,1.87649,1.8761,1.87624,275799998.0
2005-03-30 04:15:00,1.87634,1.87741,1.8763,1.87713,355600001.0
2005-03-30 04:20:00,1.87704,1.87739,1.87675,1.87709,270099999.0
2005-03-30 04:25:00,1.87701,1.87734,1.87644,1.87662,299449999.0
2005-03-30 04:30:00,1.87642,1.87667,1.87622,1.87634,343099997.0
2005-03-30 04:35:00,1.87643,1.877,1.87637,1.87662,373899998.0
2005-03-30 04:40:00,1.87666,1.87714,1.87665,1.87678,289800000.0
2005-03-30 04:45:00,1.87699,1.87731,1.87671,1.8772,427200000.0
2005-03-30 04:50:00,1.87711,1.8772,1.87676,1.87705,381400006.0
2005-03-30 04:55:00,1.87701,1.8772,1.87686,1.87706,310300000.0
2005-03-30 05:00:00,1.87718,1.87766,1.87681,1.87728,398799999.0
2005-03-30 05:05:00,1.87739,1.87759,1.8767,1.87674,309249999.0
2005-03-30 05:10:00,1.87688,1.87723,1.87655,1.87698,425600002.0
2005-03-30 05:15:00,1.87699,1.87722,1.87678,1.87707,384399996.0
2005-03-30 05:20:00,1.87701,1.87764,1.87701,1.87716,284000002.0
2005-03-30 05:25:00,1.87719,1.87753,1.87712,1.87726,263800000.0
2005-03-30 05:30:00,1.87736,1.8779,1.87707,1.87775,329800000.0
2005-03-30 05:35:00,1.87764,1.87839,1.87752,1.87799,333199998.0
2005-03-30 05:40:00,1.87786,1.8782,1.87772,1.87791,379999999.0
2005-03-30 05:45:00,1.87808,1.87836,1.87723,1.87761,456800004.0
2005-03-30 05:50:00,1.8777,1.87819,1.87746,1.87758,289800000.0
2005-03-30 05:55:00,1.87749,1.87813,1.87734,1.87786,452500000.0
2005-03-30 06:00:00,1.87795,1.87829,1.87772,1.87801,379500001.0
2005-03-30 06:05:00,1.87838,1.87932,1.87813,1.87906,321700002.0
2005-03-30 06:10:00,1.87908,1.87964,1.87884,1.87951,383699997.0
2005-03-30 06:15:00,1.87936,1.88051,1.87928,1.87943,514799999.0
2005-03-30 06:20:00,1.87926,1.8794,1.87832,1.87882,460799998.0
2005-03-30 06:25:00,1.87872,1.87872,1.87809,1.87853,406299999.0
2005-03-30 06:30:00,1.87854,1.87895,1.87836,1.87849,349500001.0
2005-03-30 06:35:00,1.87844,1.87866,1.87798,1.87858,367299997.0
2005-03-30 06:40:00,1.87837,1.87856,1.87776,1.87804,426700002.0
2005-03-30 06:45:00,1.87796,1.87841,1.87778,1.87812,363900002.0
2005-03-30 06:50:00,1.87816,1.87842,1.87792,1.87831,334900000.0
2005-03-30 06:55:00,1.87828,1.87855,1.87804,1.87842,340600000.0
2005-03-30 07:00:00,1.87838,1.87864,1.87812,1.87837,324300001.0
2005-03-30 07:05:00,1.8783,1.87875,1.87809,1.87822,337600001.0
2005-03-30 07:10:00,1.87831,1.87856,1.87815,1.87843,342099997.0
2005-03-30 07:15:00,1.87846,1.87873,1.87807,1.87839,350599998.0
2005-03-30 07:20:00,1.87829,1.87886,1.87829,1.87861,285800000.0
2005-03-30 07:25:00,1.87863,1.87891,1.87822,1.87844,401699995.0
2005-03-30 07:30:00,1.87836,1.87869,1.87821,1.8786,308400000.0
2005-03-30 07:35:00,1.87851,1.87889,1.8781,1.87847,421200001.0
2005-03-30 07:40:00,1.87858,1.87885,1.87827,1.87861,408200000.0
2005-03-30 07:45:00,1.87864,1.87895,1.87845,1.87863,287199996.0
2005-03-30 07:50:00,1.87864,1.87938,1.87847,1.87931,364800000.0
2005-03-30 07:55:00,1.8793,1.87962,1.87902,1.87925,345050002.0
2005-03-30 08:00:00,1.87917,1.87966,1.87906,1.87918,442900000.0
2005-03-30 08:05:00,1.87916,1.87916,1.87821,1.87866,268600003.0
2005-03-30 08:10:00,1.87861,1.87868,1.87798,1.87856,336299998.0
2005-03-30 08:15:00,1.87856,1.87856,1.87749,1.87773,292600001.0
2005-03-30 08:20:00,1.87796,1.87906,1.87759,1.87903,343469997.0
2005-03-30 08:25:00,1.87899,1.87913,1.87853,1.87877,264900000.0
2005-03-30 08:30:00,1.87891,1.87926,1.87859,1.87908,343100002.0
2005-03-30 08:35:00,1.87904,1.87957,1.87896,1.87946,439550000.0
2005-03-30 08:40:00,1.87961,1.88009,1.87945,1.87955,400000001.0
2005-03-30 08:45:00,1.87984,1.87986,1.87875,1.87875,422499999.0
2005-03-30 08:50:00,1.87852,1.87986,1.87852,1.87979,397899999.0
2005-03-30 08:55:00,1.87995,1.88009,1.87921,1.87971,332899996.0
2005-03-30 09:00:00,1.8797,1.87991,1.87937,1.87961,424700000.0
2005-03-30 09:05:00,1.8797,1.87981,1.87895,1.87911,435299998.0
2005-03-30 09:10:00,1.87901,1.87969,1.87901,1.87969,460599998.0
2005-03-30 09:15:00,1.87983,1.88,1.87928,1.87931,320700006.0
2005-03-30 09:20:00,1.87913,1.87946,1.87875,1.87928,341900003.0
2005-03-30 09:25:00,1.87914,1.88045,1.87914,1.87994,306250001.0
2005-03-30 09:30:00,1.87983,1.87994,1.87942,1.87958,284100003.0
2005-03-30 09:35:00,1.8797,1.88009,1.87944,1.87996,350120002.0
2005-03-30 09:40:00,1.87994,1.88048,1.87962,1.88044,451900003.0
2005-03-30 09:45:00,1.88039,1.88042,1.87934,1.87951,445400002.0
2005-03-30 09:50:00,1.87966,1.87966,1.87874,1.87888,394899998.0
2005-03-30 09:55:00,1.87906,1.87931,1.87871,1.87908,328299998.0
2005-03-30 10:00:00,1.87896,1.87983,1.87884,1.87935,326099997.0
2005-03-30 10:05:00,1.87953,1.87971,1.87928,1.87956,383450003.0
2005-03-30 10:10:00,1.87951,1.87956,1.87878,1.87902,451699995.0
2005-03-30 10:15:00,1.87908,1.87927,1.87885,1.87911,308400000.0
2005-03-30 10:20:00,1.87913,1.87928,1.87871,1.87893,365300001.0
2005-03-30 10:25:00,1.87887,1.87928,1.87881,1.87903,352700001.0
2005-03-30 10:30:00,1.87902,1.87916,1.87873,1.87898,393799998.0
2005-03-30 10:35:00,1.87883,1.87898,1.87836,1.87836,282599998.0
2005-03-30 10:40:00,1.87832,1.87886,1.87757,1.87773,451500001.0
2005-03-30 10:45:00,1.87792,1.8782,1.87765,1.87799,356099997.0
2005-03-30 10:50:00,1.87801,1.87843,1.8778,1.87784,368099997.0
2005-03-30 10:55:00,1.87775,1.87784,1.87734,1.87779,465599997.0
2005-03-30 11:00:00,1.87754,1.87946,1.87754,1.87925,312146993.0
2005-03-30 11:05:00,1.8794,1.88112,1.87935,1.88097,393500003.0
2005-03-30 11:10:00,1.88131,1.88237,1.88112,1.88235,402700001.0
2005-03-30 11:15:00,1.88246,1.88299,1.88187,1.88289,276150001.0
2005-03-30 11:20:00,1.88273,1.8831,1.88155,1.88193,306699998.0
2005-03-30 11:25:00,1.88172,1.88219,1.88154,1.88203,248800002.0
2005-03-30 11:30:00,1.88198,1.88205,1.88101,1.88108,553450002.0
2005-03-30 11:35:00,1.88121,1.88145,1.88089,1.88112,420699999.0
2005-03-30 11:40:00,1.88099,1.88125,1.88065,1.88083,379700002.0
2005-03-30 11:45:00,1.88103,1.88169,1.88081,1.88159,337249998.0
2005-03-30 11:50:00,1.88144,1.88155,1.87994,1.88017,389499997.0
2005-03-30 11:55:00,1.87995,1.88071,1.87942,1.88051,521500001.0
2005-03-30 12:00:00,1.88016,1.8817,1.87953,1.88078,456200003.0
2005-03-30 12:05:00,1.88078,1.88081,1.8798,1.88031,370400002.0
2005-03-30 12:10:00,1.88021,1.88065,1.87985,1.88059,324399999.0
2005-03-30 12:15:00,1.88058,1.88095,1.88038,1.88083,272800003.0
2005-03-30 12:20:00,1.88106,1.88115,1.88063,1.88071,304499997.0
2005-03-30 12:25:00,1.88089,1.88094,1.8801,1.88032,315999999.0
2005-03-30 12:30:00,1.88037,1.88055,1.87997,1.88036,407500000.0
2005-03-30 12:35:00,1.88056,1.88078,1.88016,1.88034,322200003.0
2005-03-30 12:40:00,1.88043,1.88051,1.8799,1.87999,353099998.0
2005-03-30 12:45:00,1.88006,1.88011,1.87884,1.87928,333400001.0
2005-03-30 12:50:00,1.87938,1.87987,1.87902,1.8796,357700002.0
2005-03-30 12:55:00,1.87983,1.88021,1.87965,1.88009,293600000.0
2005-03-30 13:00:00,1.88004,1.88046,1.87981,1.88005,406100000.0
2005-03-30 13:05:00,1.88009,1.88045,1.87988,1.88033,307400000.0
2005-03-30 13:10:00,1.88039,1.8806,1.87974,1.87995,322000000.0
2005-03-30 13:15:00,1.87999,1.88035,1.87989,1.88033,318100001.0
2005-03-30 13:20:00,1.88004,1.88077,1.87993,1.88067,265699999.0
2005-03-30 13:25:00,1.88071,1.88082,1.87978,1.8798,323200000.0
2005-03-30 13:30:00,1.87969,1.88031,1.87969,1.88006,502899995.0
2005-03-30 13:35:00,1.88021,1.88025,1.87976,1.8799,454699997.0
2005-03-30 13:40:00,1.87984,1.88056,1.8796,1.88053,343100002.0
2005-03-30 13:45:00,1.88029,1.88086,1.88026,1.88081,414900002.0
2005-03-30 13:50:00,1.88096,1.882,1.88079,1.88177,471449998.0
2005-03-30 13:55:00,1.88176,1.88196,1.88097,1.88099,391800002.0
2005-03-30 14:00:00,1.88084,1.88126,1.88047,1.88067,418699999.0
2005-03-30 14:05:00,1.88061,1.88195,1.88035,1.88176,344099998.0
2005-03-30 14:10:00,1.88124,1.88219,1.88124,1.88212,348199998.0
2005-03-30 14:15:00,1.88209,1.88251,1.88177,1.88187,371149998.0
2005-03-30 14:20:00,1.88206,1.88264,1.88175,1.88183,352199998.0
2005-03-30 14:25:00,1.88199,1.8828,1.88158,1.88179,335200000.0
2005-03-30 14:30:00,1.88183,1.88188,1.88109,1.88184,419600001.0
2005-03-30 14:35:00,1.88191,1.88245,1.88173,1.88208,252800001.0
2005-03-30 14:40:00,1.88233,1.88316,1.88188,1.88197,365000001.0
2005-03-30 14:45:00,1.88189,1.88213,1.88165,1.88187,356350000.0
2005-03-30 14:50:00,1.88203,1.88227,1.88171,1.88211,375499997.0
2005-03-30 14:55:00,1.88189,1.88221,1.88098,1.881,317599995.0
2005-03-30 15:00:00,1.88118,1.88123,1.88056,1.881,323599999.0
2005-03-30 15:05:00,1.88094,1.88121,1.88076,1.88101,488699996.0
2005-03-30 15:10:00,1.88091,1.88095,1.8805,1.88074,329499995.0
2005-03-30 15:15:00,1.88066,1.88082,1.87995,1.88001,379969998.0
2005-03-30 15:20:00,1.87986,1.8802,1.87973,1.88013,316650001.0
2005-03-30 15:25:00,1.88013,1.88023,1.87972,1.87986,366000001.0
2005-03-30 15:30:00,1.87966,1.88131,1.87962,1.88128,338700001.0
2005-03-30 15:35:00,1.8814,1.882,1.88072,1.88196,392300001.0
2005-03-30 15:40:00,1.88171,1.88229,1.88103,1.88148,365000001.0
2005-03-30 15:45:00,1.88123,1.8827,1.88123,1.88213,372299999.0
2005-03-30 15:50:00,1.88213,1.88227,1.88159,1.88159,342199999.0
2005-03-30 15:55:00,1.88144,1.88207,1.88132,1.8818,392300001.0
2005-03-30 16:00:00,1.88183,1.88291,1.88101,1.88291,422269998.0
2005-03-30 16:05:00,1.88283,1.88419,1.88258,1.88322,408500000.0
2005-03-30 16:10:00,1.88328,1.88378,1.88293,1.88355,244000000.0
2005-03-30 16:15:00,1.88361,1.88377,1.88307,1.88355,438700001.0
2005-03-30 16:20:00,1.88363,1.88378,1.88286,1.88358,408099998.0
2005-03-30 16:25:00,1.88348,1.88374,1.88263,1.88311,408800001.0
2005-03-30 16:30:00,1.88294,1.88322,1.88231,1.88247,373599998.0
2005-03-30 16:35:00,1.88243,1.88251,1.88182,1.88224,402599999.0
2005-03-30 16:40:00,1.88228,1.88235,1.88161,1.88195,386199995.0
2005-03-30 16:45:00,1.88194,1.88219,1.88172,1.88187,438800002.0
2005-03-30 16:50:00,1.88179,1.88217,1.88154,1.88189,288600000.0
2005-03-30 16:55:00,1.88203,1.88299,1.88188,1.88278,318899998.0
2005-03-30 17:00:00,1.88264,1.8832,1.88245,1.88295,364799999.0
2005-03-30 17:05:00,1.88259,1.8828,1.88213,1.88213,388949998.0
2005-03-30 17:10:00,1.88221,1.88229,1.88184,1.88206,444899999.0
2005-03-30 17:15:00,1.88194,1.88236,1.88176,1.88235,377099994.0
2005-03-30 17:20:00,1.88214,1.88336,1.88206,1.88329,331699999.0
2005-03-30 17:25:00,1.88355,1.88442,1.88326,1.88326,264800001.0
2005-03-30 17:30:00,1.88318,1.88356,1.88292,1.88302,471800001.0
2005-03-30 17:35:00,1.88314,1.88367,1.88305,1.88346,357199996.0
2005-03-30 17:40:00,1.88339,1.88339,1.88237,1.88239,305600000.0
2005-03-30 17:45:00,1.88241,1.88246,1.88197,1.88204,270900000.0
2005-03-30 17:50:00,1.88217,1.88239,1.88167,1.88209,377799997.0
2005-03-30 17:55:00,1.88226,1.88231,1.88121,1.88149,327999998.0
2005-03-30 18:00:00,1.88163,1.8825,1.88148,1.88205,4433819992.0
2005-03-30 18:05:00,1.88206,1.88244,1.88169,1.88174,5170400003.0
2005-03-30 18:10:00,1.88188,1.88191,1.88071,1.88105,3256800003.0
2005-03-30 18:15:00,1.88108,1.88123,1.88036,1.88066,3476150003.0
2005-03-30 18:20:00,1.8808,1.88196,1.88076,1.88168,3342400003.0
2005-03-30 18:25:00,1.88171,1.88195,1.88042,1.88107,3292519992.0
2005-03-30 18:30:00,1.88101,1.8811,1.87935,1.88071,2649450007.0
2005-03-30 18:35:00,1.88034,1.88104,1.87997,1.88099,1089300003.0
2005-03-30 18:40:00,1.88075,1.88129,1.88041,1.88084,1280799997.0
2005-03-30 18:45:00,1.88092,1.88128,1.88037,1.8805,1054500000.0
2005-03-30 18:50:00,1.88059,1.88069,1.88015,1.88048,1860469999.0
2005-03-30 18:55:00,1.88031,1.88089,1.87977,1.88082,2393546990.0
2005-03-30 19:00:00,1.88072,1.88102,1.88017,1.88087,1548499991.0
2005-03-30 19:05:00,1.88086,1.88116,1.88058,1.88064,1877399996.0
2005-03-30 19:10:00,1.88055,1.8808,1.87994,1.88059,1415349997.0
2005-03-30 19:15:00,1.88051,1.88114,1.88023,1.88107,1333900000.0
2005-03-30 19:20:00,1.88104,1.88118,1.88016,1.8806,1469100000.0
2005-03-30 19:25:00,1.88054,1.8807,1.88013,1.88034,1663199992.0
2005-03-30 19:30:00,1.88029,1.88083,1.87993,1.88009,1614199997.0
2005-03-30 19:35:00,1.88009,1.88101,1.87979,1.8807,1074850002.0
2005-03-30 19:40:00,1.88075,1.88092,1.88008,1.88048,1489150006.0
2005-03-30 19:45:00,1.88056,1.88067,1.88006,1.88051,1125200001.0
2005-03-30 19:50:00,1.88049,1.88091,1.88002,1.88056,1078699997.0
2005-03-30 19:55:00,1.88044,1.88142,1.88037,1.88134,1345049998.0
2005-03-30 20:00:00,1.88124,1.88133,1.88045,1.88068,842999996.0
2005-03-30 20:05:00,1.88076,1.881,1.88036,1.88068,983150002.0
2005-03-30 20:10:00,1.88074,1.8808,1.88027,1.88047,1072500005.0
2005-03-30 20:15:00,1.8804,1.88071,1.87997,1.88028,1090900002.0
2005-03-30 20:20:00,1.88033,1.88068,1.88008,1.88043,952500003.0
2005-03-30 20:25:00,1.88036,1.88051,1.87986,1.88024,1703699985.0
2005-03-30 20:30:00,1.88023,1.88076,1.88014,1.88064,2472099997.0
2005-03-30 20:35:00,1.88046,1.88064,1.8801,1.88041,983699997.0
2005-03-30 20:40:00,1.88037,1.88068,1.87984,1.88038,1200899995.0
2005-03-30 20:45:00,1.88021,1.88045,1.87986,1.88035,813169999.0
2005-03-30 20:50:00,1.88023,1.88041,1.87917,1.87984,1923950002.0
2005-03-30 20:55:00,1.87988,1.8801,1.87947,1.87983,2400199992.0
2005-03-30 21:00:00,1.87988,1.88019,1.87956,1.87993,1330200004.0
2005-03-30 21:05:00,1.87994,1.88002,1.87926,1.87966,781099994.0
2005-03-30 21:10:00,1.87978,1.88002,1.87903,1.87912,838899999.0
2005-03-30 21:15:00,1.8791,1.87934,1.87852,1.87884,705599999.0
2005-03-30 21:20:00,1.87883,1.87906,1.87838,1.87876,1036599998.0
2005-03-30 21:25:00,1.87886,1.87986,1.8786,1.87952,525399997.0
2005-03-30 21:30:00,1.87956,1.87964,1.87912,1.87922,841700001.0
2005-03-30 21:35:00,1.87906,1.87951,1.87906,1.87935,474899999.0
2005-03-30 21:40:00,1.87943,1.87985,1.87924,1.87958,703700008.0
2005-03-30 21:45:00,1.87953,1.88026,1.87936,1.87971,683099998.0
2005-03-30 21:50:00,1.87978,1.87993,1.8793,1.87972,463599996.0
2005-03-30 21:55:00,1.87966,1.88,1.87932,1.87984,865399996.0
2005-03-30 22:00:00,1.8798,1.88,1.87922,1.87953,1009900001.0
2005-03-30 22:05:00,1.87948,1.87966,1.8793,1.8794,394600003.0
2005-03-30 22:10:00,1.87946,1.87946,1.87806,1.87806,507999999.0
2005-03-30 22:15:00,1.87809,1.87899,1.87764,1.87892,819300002.0
2005-03-30 22:20:00,1.87871,1.879,1.87826,1.87874,518199999.0
2005-03-30 22:25:00,1.87856,1.8792,1.87838,1.879,512900004.0
2005-03-30 22:30:00,1.87917,1.8793,1.87882,1.87889,478099998.0
2005-03-30 22:35:00,1.87908,1.8793,1.87875,1.87902,399100002.0
2005-03-30 22:40:00,1.87898,1.87915,1.87785,1.87827,528900000.0
2005-03-30 22:45:00,1.87824,1.87855,1.87791,1.8783,476900006.0
2005-03-30 22:50:00,1.87841,1.87862,1.87754,1.87759,440800003.0
2005-03-30 22:55:00,1.87784,1.87848,1.87777,1.87829,391199998.0
2005-03-30 23:00:00,1.87811,1.87838,1.87778,1.87833,326549999.0
2005-03-30 23:05:00,1.87819,1.87853,1.87803,1.8783,342999999.0
2005-03-30 23:10:00,1.87853,1.87906,1.87834,1.87861,381850000.0
2005-03-30 23:15:00,1.87869,1.87904,1.87848,1.87859,429500002.0
2005-03-30 23:20:00,1.87905,1.87915,1.87865,1.87902,342499999.0
2005-03-30 23:25:00,1.87894,1.87914,1.87871,1.87908,331700002.0
2005-03-30 23:30:00,1.87908,1.87929,1.87854,1.87909,388700000.0
2005-03-30 23:35:00,1.87904,1.87939,1.87845,1.87871,453000002.0
2005-03-30 23:40:00,1.87899,1.87901,1.87851,1.87854,256599998.0
2005-03-30 23:45:00,1.87872,1.87903,1.87836,1.87866,421999996.0
2005-03-30 23:50:00,1.87862,1.87867,1.8781,1.87818,514399995.0
2005-03-30 23:55:00,1.87801,1.87836,1.87764,1.87803,287300000.0
2005-03-31 00:00:00,1.87808,1.87819,1.87777,1.87788,352700002.0
2005-03-31 00:05:00,1.87801,1.87832,1.87767,1.87818,304200002.0
2005-03-31 00:10:00,1.87836,1.87836,1.87791,1.87793,325699997.0
2005-03-31 00:15:00,1.87803,1.87843,1.87775,1.87833,372700002.0
2005-03-31 00:20:00,1.87832,1.87861,1.87805,1.87814,275399999.0
2005-03-31 00:25:00,1.87818,1.87837,1.878,1.87821,341200001.0
2005-03-31 00:30:00,1.87834,1.8785,1.87767,1.87779,317399997.0
2005-03-31 00:35:00,1.87818,1.87818,1.87674,1.87679,451299997.0
2005-03-31 00:40:00,1.87691,1.87699,1.87636,1.87683,356999998.0
2005-03-31 00:45:00,1.87698,1.87716,1.87647,1.87689,260100000.0
2005-03-31 00:50:00,1.87696,1.87696,1.87658,1.87671,342199996.0
2005-03-31 00:55:00,1.87684,1.87693,1.87608,1.87624,329000000.0
2005-03-31 01:00:00,1.87632,1.87693,1.87632,1.87685,399800003.0
2005-03-31 01:05:00,1.87684,1.87713,1.87666,1.87705,300400000.0
2005-03-31 01:10:00,1.87718,1.87752,1.87699,1.87715,339600001.0
2005-03-31 01:15:00,1.87768,1.87898,1.87768,1.87854,400200001.0
2005-03-31 01:20:00,1.87871,1.87945,1.87832,1.87906,490599996.0
2005-03-31 01:25:00,1.87886,1.8793,1.87871,1.87879,376800003.0
2005-03-31 01:30:00,1.87908,1.87937,1.87851,1.879,383099999.0
2005-03-31 01:35:00,1.87889,1.87933,1.87875,1.87917,273700000.0
2005-03-31 01:40:00,1.87916,1.87927,1.87878,1.87894,353899998.0
2005-03-31 01:45:00,1.87886,1.87924,1.87829,1.87851,361599999.0
2005-03-31 01:50:00,1.87843,1.87889,1.87814,1.87867,362700000.0
2005-03-31 01:55:00,1.87893,1.87922,1.8786,1.87893,387499999.0
2005-03-31 02:00:00,1.87904,1.8791,1.87864,1.87884,405899998.0
2005-03-31 02:05:00,1.87872,1.87895,1.8784,1.87843,388800000.0
2005-03-31 02:10:00,1.87847,1.87913,1.87837,1.87903,348999998.0
2005-03-31 02:15:00,1.87911,1.87951,1.87894,1.87941,468600004.0
2005-03-31 02:20:00,1.87953,1.88008,1.87936,1.87986,342599999.0
2005-03-31 02:25:00,1.87974,1.87985,1.87875,1.87938,468700001.0
2005-03-31 02:30:00,1.87948,1.87988,1.87917,1.8792,434600004.0
2005-03-31 02:35:00,1.87941,1.87982,1.87905,1.87929,354550000.0
2005-03-31 02:40:00,1.87924,1.87996,1.87922,1.87981,289900000.0
2005-03-31 02:45:00,1.87969,1.8801,1.87947,1.87982,367199998.0
2005-03-31 02:50:00,1.87951,1.88043,1.87938,1.88037,363600002.0
2005-03-31 02:55:00,1.88039,1.88055,1.88001,1.88012,476600003.0
2005-03-31 03:00:00,1.88028,1.88117,1.88016,1.88117,356899999.0
2005-03-31 03:05:00,1.88123,1.88135,1.88093,1.88118,301500001.0
2005-03-31 03:10:00,1.88121,1.88131,1.87985,1.8799,315700000.0
2005-03-31 03:15:00,1.8798,1.88045,1.87973,1.88034,285200000.0
2005-03-31 03:20:00,1.88012,1.88065,1.87992,1.87996,394599999.0
2005-03-31 03:25:00,1.87991,1.87997,1.87874,1.87912,441899999.0
2005-03-31 03:30:00,1.87921,1.87945,1.87866,1.87923,258850001.0
2005-03-31 03:35:00,1.87933,1.8796,1.87916,1.87942,415699996.0
2005-03-31 03:40:00,1.87936,1.87969,1.87921,1.87965,347100000.0
2005-03-31 03:45:00,1.87936,1.87965,1.87922,1.87942,318300003.0
2005-03-31 03:50:00,1.87941,1.8795,1.87832,1.87839,326000000.0
2005-03-31 03:55:00,1.87846,1.87915,1.87838,1.87915,338200000.0
2005-03-31 04:00:00,1.87906,1.87932,1.87875,1.87904,407899998.0
2005-03-31 04:05:00,1.87889,1.87924,1.87866,1.87904,375199996.0
2005-03-31 04:10:00,1.87911,1.87941,1.87888,1.87913,577700002.0
2005-03-31 04:15:00,1.87912,1.87946,1.87898,1.87912,352800002.0
2005-03-31 04:20:00,1.87898,1.87928,1.87866,1.87883,280900002.0
2005-03-31 04:25:00,1.87886,1.87933,1.87862,1.87906,380400004.0
2005-03-31 04:30:00,1.87908,1.87909,1.87826,1.87862,300499997.0
2005-03-31 04:35:00,1.87868,1.87893,1.87842,1.87848,276700000.0
2005-03-31 04:40:00,1.8787,1.879,1.87844,1.87851,374100002.0
2005-03-31 04:45:00,1.87869,1.87877,1.87807,1.8781,436199999.0
2005-03-31 04:50:00,1.87864,1.87864,1.87789,1.87814,386400001.0
2005-03-31 04:55:00,1.87794,1.87848,1.87791,1.87844,345900004.0
2005-03-31 05:00:00,1.87856,1.87882,1.87832,1.87877,388899999.0
2005-03-31 05:05:00,1.87866,1.87916,1.8785,1.87892,295900000.0
2005-03-31 05:10:00,1.87874,1.87901,1.87841,1.87856,330699998.0
2005-03-31 05:15:00,1.87861,1.87879,1.87822,1.87845,394500002.0
2005-03-31 05:20:00,1.87841,1.87871,1.8783,1.87866,399700004.0
2005-03-31 05:25:00,1.87883,1.87896,1.87834,1.87856,303799998.0
2005-03-31 05:30:00,1.87866,1.879,1.87842,1.8788,350500001.0
2005-03-31 05:35:00,1.87881,1.87905,1.87869,1.87893,399600000.0
2005-03-31 05:40:00,1.87899,1.8792,1.87853,1.87902,385500005.0
2005-03-31 05:45:00,1.87903,1.87913,1.8785,1.87887,333800001.0
2005-03-31 05:50:00,1.87895,1.87909,1.8786,1.87896,401399997.0
2005-03-31 05:55:00,1.87886,1.87918,1.87875,1.87909,464249997.0
2005-03-31 06:00:00,1.87916,1.87933,1.87895,1.87916,358700003.0
2005-03-31 06:05:00,1.87913,1.87925,1.87884,1.87902,369199997.0
2005-03-31 06:10:00,1.87889,1.87919,1.87876,1.87886,377699999.0
2005-03-31 06:15:00,1.87906,1.87911,1.87856,1.87895,354249999.0
2005-03-31 06:20:00,1.87901,1.87918,1.87864,1.87876,341799999.0
2005-03-31 06:25:00,1.87921,1.87939,1.87886,1.87923,321100001.0
2005-03-31 06:30:00,1.87919,1.87934,1.87888,1.8792,375000000.0
2005-03-31 06:35:00,1.87918,1.87946,1.879,1.87932,468499996.0
2005-03-31 06:40:00,1.87916,1.87954,1.87899,1.8794,365669999.0
2005-03-31 06:45:00,1.8793,1.87945,1.87884,1.87912,406899998.0
2005-03-31 06:50:00,1.87906,1.87926,1.87861,1.87884,263000000.0
2005-03-31 06:55:00,1.87888,1.87901,1.87841,1.87855,395099996.0
2005-03-31 07:00:00,1.87848,1.87871,1.87822,1.87843,367600001.0
2005-03-31 07:05:00,1.87848,1.87865,1.87816,1.87825,455199998.0
2005-03-31 07:10:00,1.87831,1.87848,1.87777,1.87816,349399999.0
2005-03-31 07:15:00,1.87824,1.87837,1.87773,1.87798,418500000.0
2005-03-31 07:20:00,1.87811,1.87836,1.87788,1.87819,315049997.0
2005-03-31 07:25:00,1.87819,1.87873,1.87812,1.8786,333000001.0
2005-03-31 07:30:00,1.87869,1.87876,1.87831,1.87851,264199997.0
2005-03-31 07:35:00,1.87857,1.87895,1.87845,1.87894,374099997.0
2005-03-31 07:40:00,1.87893,1.87926,1.87857,1.87897,401900001.0
2005-03-31 07:45:00,1.87894,1.87944,1.87871,1.87944,337999998.0
2005-03-31 07:50:00,1.87944,1.88001,1.87913,1.87979,332799999.0
2005-03-31 07:55:00,1.87969,1.87991,1.87877,1.87889,307300000.0
2005-03-31 08:00:00,1.87815,1.87815,1.87676,1.87725,422899999.0
2005-03-31 08:05:00,1.87731,1.87754,1.87626,1.87713,337300002.0
2005-03-31 08:10:00,1.87741,1.87858,1.87729,1.87768,440800001.0
2005-03-31 08:15:00,1.87766,1.87845,1.87718,1.87779,525099999.0
2005-03-31 08:20:00,1.87784,1.87784,1.87683,1.87729,377369998.0
2005-03-31 08:25:00,1.87726,1.87733,1.87659,1.87684,401999996.0
2005-03-31 08:30:00,1.87686,1.87736,1.87519,1.87571,353100002.0
2005-03-31 08:35:00,1.87603,1.87647,1.87579,1.87635,423400004.0
2005-03-31 08:40:00,1.87641,1.87659,1.87584,1.87629,383900000.0
2005-03-31 08:45:00,1.87634,1.87661,1.876,1.87617,279700002.0
2005-03-31 08:50:00,1.87616,1.87657,1.87612,1.87643,282300001.0
2005-03-31 08:55:00,1.87638,1.87712,1.876,1.87712,331600001.0
2005-03-31 09:00:00,1.87726,1.87787,1.8767,1.87729,420399995.0
2005-03-31 09:05:00,1.87741,1.87778,1.87716,1.87755,345900002.0
2005-03-31 09:10:00,1.87781,1.87805,1.8772,1.87733,425599998.0
2005-03-31 09:15:00,1.87724,1.87753,1.87699,1.87724,403799998.0
2005-03-31 09:20:00,1.87731,1.87757,1.87689,1.8774,456999998.0
2005-03-31 09:25:00,1.87737,1.87852,1.87737,1.87829,269500002.0
2005-03-31 09:30:00,1.87823,1.879,1.87823,1.8783,412899998.0
2005-03-31 09:35:00,1.87833,1.87897,1.87804,1.87813,353400001.0
2005-03-31 09:40:00,1.87837,1.87937,1.87822,1.87923,345850000.0
2005-03-31 09:45:00,1.8794,1.8795,1.87869,1.87869,400699997.0
2005-03-31 09:50:00,1.87845,1.87969,1.87834,1.87957,430349996.0
2005-03-31 09:55:00,1.87934,1.8796,1.87885,1.87956,371250003.0
2005-03-31 10:00:00,1.87943,1.87953,1.87899,1.87933,382899999.0
2005-03-31 10:05:00,1.87943,1.88052,1.87914,1.88025,377699999.0
2005-03-31 10:10:00,1.88033,1.88168,1.87998,1.88036,388349994.0
2005-03-31 10:15:00,1.88049,1.88068,1.87981,1.88036,331000004.0
2005-03-31 10:20:00,1.88043,1.88062,1.87972,1.87995,414099999.0
2005-03-31 10:25:00,1.87989,1.88035,1.8797,1.87992,313400000.0
2005-03-31 10:30:00,1.88014,1.88035,1.87986,1.87992,363699999.0
2005-03-31 10:35:00,1.88004,1.88026,1.87974,1.87986,384246992.0
2005-03-31 10:40:00,1.87996,1.88006,1.87931,1.8795,321400001.0
2005-03-31 10:45:00,1.87951,1.87993,1.87944,1.87963,328549999.0
2005-03-31 10:50:00,1.87969,1.88,1.87962,1.87987,403799998.0
2005-03-31 10:55:00,1.87974,1.88007,1.87952,1.88007,353299998.0
2005-03-31 11:00:00,1.88006,1.88067,1.87976,1.87981,367799999.0
2005-03-31 11:05:00,1.87993,1.8804,1.87946,1.88023,393499998.0
2005-03-31 11:10:00,1.88009,1.8804,1.87967,1.88002,228800002.0
2005-03-31 11:15:00,1.88006,1.88079,1.8797,1.88071,325200002.0
2005-03-31 11:20:00,1.88073,1.88113,1.88038,1.88108,282299999.0
2005-03-31 11:25:00,1.88084,1.88095,1.88029,1.88043,327199999.0
2005-03-31 11:30:00,1.88048,1.88065,1.87981,1.87993,377199999.0
2005-03-31 11:35:00,1.8799,1.88099,1.87985,1.88077,293699999.0
2005-03-31 11:40:00,1.88069,1.8812,1.88065,1.88093,373199997.0
2005-03-31 11:45:00,1.88113,1.88138,1.88095,1.88116,370800001.0
2005-03-31 11:50:00,1.88113,1.88141,1.88097,1.8813,310900001.0
2005-03-31 11:55:00,1.88129,1.88213,1.88128,1.88196,431300004.0
2005-03-31 12:00:00,1.88194,1.88212,1.88095,1.88095,418799999.0
2005-03-31 12:05:00,1.88093,1.88109,1.88028,1.88109,389799998.0
2005-03-31 12:10:00,1.88099,1.88146,1.88072,1.88106,392899999.0
2005-03-31 12:15:00,1.88111,1.88146,1.88072,1.88079,497900002.0
2005-03-31 12:20:00,1.88106,1.88112,1.88056,1.88102,400900000.0
2005-03-31 12:25:00,1.88123,1.88138,1.88086,1.88101,404000001.0
2005-03-31 12:30:00,1.88107,1.88145,1.88102,1.8813,424199998.0
2005-03-31 12:35:00,1.88132,1.88194,1.88112,1.88191,547200004.0
2005-03-31 12:40:00,1.88196,1.88282,1.88189,1.88252,362799999.0
2005-03-31 12:45:00,1.88264,1.88271,1.8819,1.8822,253899998.0
2005-03-31 12:50:00,1.88209,1.88236,1.88189,1.88209,374600002.0
2005-03-31 12:55:00,1.88202,1.88238,1.88193,1.88218,335199997.0
2005-03-31 13:00:00,1.88241,1.88271,1.88216,1.88223,415100003.0
2005-03-31 13:05:00,1.88227,1.88255,1.88151,1.88194,320700000.0
2005-03-31 13:10:00,1.88191,1.88255,1.88183,1.88196,393900000.0
2005-03-31 13:15:00,1.88193,1.88299,1.88135,1.88299,363899997.0
2005-03-31 13:20:00,1.88304,1.8836,1.88256,1.8826,319899998.0
2005-03-31 13:25:00,1.88248,1.88259,1.88176,1.88187,323299996.0
2005-03-31 13:30:00,1.88191,1.8823,1.88163,1.88203,493200006.0
2005-03-31 13:35:00,1.88202,1.8823,1.88179,1.88179,489700004.0
2005-03-31 13:40:00,1.88184,1.88251,1.88163,1.88232,323900001.0
2005-03-31 13:45:00,1.88218,1.88237,1.88181,1.88207,308499999.0
2005-03-31 13:50:00,1.88194,1.88245,1.88193,1.88237,327899999.0
2005-03-31 13:55:00,1.88248,1.88284,1.88213,1.88217,519799999.0
2005-03-31 14:00:00,1.88211,1.88269,1.88192,1.88228,309800000.0
2005-03-31 14:05:00,1.88231,1.88279,1.88202,1.88216,375699995.0
2005-03-31 14:10:00,1.88216,1.88272,1.88207,1.88267,356199996.0
2005-03-31 14:15:00,1.88253,1.88268,1.8815,1.8815,304300002.0
2005-03-31 14:20:00,1.88149,1.88176,1.8813,1.88157,295049999.0
2005-03-31 14:25:00,1.88163,1.88201,1.88153,1.8819,327100000.0
2005-03-31 14:30:00,1.88211,1.88257,1.88191,1.88243,322000002.0
2005-03-31 14:35:00,1.88256,1.88271,1.88209,1.88232,429200002.0
2005-03-31 14:40:00,1.88236,1.88286,1.88224,1.88279,347399999.0
2005-03-31 14:45:00,1.88268,1.88269,1.8822,1.88228,328800000.0
2005-03-31 14:50:00,1.88253,1.88295,1.8821,1.8825,336499999.0
2005-03-31 14:55:00,1.88249,1.88329,1.88234,1.88284,295999999.0
2005-03-31 15:00:00,1.88291,1.88299,1.88192,1.88202,330500003.0
2005-03-31 15:05:00,1.88194,1.88207,1.88135,1.88138,542099995.0
2005-03-31 15:10:00,1.88143,1.88205,1.88124,1.88169,312400000.0
2005-03-31 15:15:00,1.88171,1.88243,1.88171,1.8821,404600000.0
2005-03-31 15:20:00,1.88196,1.88227,1.88176,1.88215,328299998.0
2005-03-31 15:25:00,1.88236,1.88261,1.88184,1.88225,491799996.0
2005-03-31 15:30:00,1.88226,1.88683,1.88226,1.88617,295150001.0
2005-03-31 15:35:00,1.88627,1.88729,1.88613,1.88716,386499999.0
2005-03-31 15:40:00,1.88696,1.88722,1.88611,1.88666,412400001.0
2005-03-31 15:45:00,1.88656,1.88682,1.88603,1.88609,442400003.0
2005-03-31 15:50:00,1.88608,1.88627,1.88572,1.88578,336500001.0
2005-03-31 15:55:00,1.88614,1.88657,1.88578,1.8862,319700001.0
2005-03-31 16:00:00,1.88611,1.88731,1.88594,1.88698,325600004.0
2005-03-31 16:05:00,1.88701,1.88846,1.88688,1.8882,354799998.0
2005-03-31 16:10:00,1.88808,1.88967,1.88793,1.88964,448700001.0
2005-03-31 16:15:00,1.88966,1.89046,1.88935,1.89007,322349998.0
2005-03-31 16:20:00,1.88996,1.89041,1.88974,1.89023,370600002.0
2005-03-31 16:25:00,1.89032,1.891,1.89,1.89093,403299996.0
2005-03-31 16:30:00,1.89098,1.89156,1.89077,1.89098,338000002.0
2005-03-31 16:35:00,1.89098,1.89115,1.89043,1.89086,306600002.0
2005-03-31 16:40:00,1.89088,1.89097,1.89037,1.89043,382200001.0
2005-03-31 16:45:00,1.89019,1.89089,1.89013,1.89056,496200002.0
2005-03-31 16:50:00,1.89049,1.89065,1.88984,1.89018,429900004.0
2005-03-31 16:55:00,1.89023,1.89029,1.88766,1.8892,395800000.0
2005-03-31 17:00:00,1.88933,1.88997,1.88846,1.88923,360900002.0
2005-03-31 17:05:00,1.88919,1.88957,1.88682,1.88729,363600003.0
2005-03-31 17:10:00,1.88719,1.8875,1.88605,1.8875,495300003.0
2005-03-31 17:15:00,1.88759,1.88845,1.88753,1.88786,310700003.0
2005-03-31 17:20:00,1.88799,1.88807,1.88648,1.88762,369100001.0
2005-03-31 17:25:00,1.88758,1.8878,1.88709,1.88725,502000002.0
2005-03-31 17:30:00,1.88718,1.88728,1.88669,1.88701,357400003.0
2005-03-31 17:35:00,1.88721,1.88793,1.88708,1.88745,429900001.0
2005-03-31 17:40:00,1.88741,1.88783,1.88734,1.88739,442399997.0
2005-03-31 17:45:00,1.88748,1.88761,1.88645,1.88657,381300000.0
2005-03-31 17:50:00,1.88649,1.88812,1.88648,1.88797,361600002.0
2005-03-31 17:55:00,1.88789,1.88888,1.88784,1.88871,388800002.0
2005-03-31 18:00:00,1.88854,1.88867,1.8881,1.88827,4419500006.0
2005-03-31 18:05:00,1.88836,1.88881,1.888,1.88831,4776396987.0
2005-03-31 18:10:00,1.88819,1.88873,1.88781,1.88842,3273869998.0
2005-03-31 18:15:00,1.88848,1.8892,1.88811,1.88858,3467146994.0
2005-03-31 18:20:00,1.88866,1.88895,1.88788,1.88831,3529970005.0
2005-03-31 18:25:00,1.88829,1.8887,1.88783,1.88833,3364899996.0
2005-03-31 18:30:00,1.88859,1.88865,1.8881,1.88838,2958899986.0
2005-03-31 18:35:00,1.88833,1.88905,1.88833,1.88883,961300003.0
2005-03-31 18:40:00,1.88871,1.88915,1.88849,1.88884,1237900006.0
2005-03-31 18:45:00,1.88873,1.88905,1.88845,1.88879,1034899999.0
2005-03-31 18:50:00,1.8887,1.88893,1.88783,1.88799,1823546984.0
2005-03-31 18:55:00,1.888,1.88838,1.88756,1.88817,2366249996.0
2005-03-31 19:00:00,1.88813,1.8885,1.8878,1.88829,1612600003.0
2005-03-31 19:05:00,1.88824,1.88833,1.88784,1.88813,1808650011.0
2005-03-31 19:10:00,1.88809,1.88853,1.88792,1.88853,1470269995.0
2005-03-31 19:15:00,1.88852,1.88892,1.88825,1.88865,1377299992.0
2005-03-31 19:20:00,1.88872,1.88911,1.88814,1.8889,1546300005.0
2005-03-31 19:25:00,1.88906,1.8891,1.88837,1.88856,1474250000.0
2005-03-31 19:30:00,1.88872,1.88892,1.8878,1.88842,1540799990.0
2005-03-31 19:35:00,1.88826,1.88844,1.88788,1.88809,1190750000.0
2005-03-31 19:40:00,1.88799,1.88815,1.88766,1.88786,1655170004.0
2005-03-31 19:45:00,1.8878,1.88871,1.88779,1.88841,1144099995.0
2005-03-31 19:50:00,1.88841,1.88863,1.88782,1.88801,975370004.0
2005-03-31 19:55:00,1.88816,1.88847,1.88787,1.88791,1579619996.0
2005-03-31 20:00:00,1.88803,1.88849,1.88771,1.88794,853999992.0
2005-03-31 20:05:00,1.88816,1.88832,1.88782,1.88804,995170000.0
2005-03-31 20:10:00,1.88796,1.88875,1.88785,1.88858,1062099999.0
2005-03-31 20:15:00,1.88886,1.88924,1.88857,1.88892,877699995.0
2005-03-31 20:20:00,1.88901,1.88923,1.88863,1.889,857499999.0
2005-03-31 20:25:00,1.88893,1.88942,1.88852,1.88895,1787600001.0
2005-03-31 20:30:00,1.88892,1.88916,1.88834,1.88862,2549169989.0
2005-03-31 20:35:00,1.88844,1.88886,1.88785,1.88798,973400003.0
2005-03-31 20:40:00,1.88793,1.88834,1.88764,1.88793,1155900000.0
2005-03-31 20:45:00,1.88791,1.88821,1.88701,1.88752,945100000.0
2005-03-31 20:50:00,1.88753,1.88803,1.88701,1.88748,1945599996.0
2005-03-31 20:55:00,1.88765,1.88793,1.88726,1.88757,2211799997.0
2005-03-31 21:00:00,1.88748,1.88857,1.88725,1.88801,1495899988.0
2005-03-31 21:05:00,1.88808,1.88839,1.88782,1.88801,742299998.0
2005-03-31 21:10:00,1.88797,1.88832,1.8878,1.88823,817800000.0
2005-03-31 21:15:00,1.88821,1.88842,1.88772,1.88841,670099999.0
2005-03-31 21:20:00,1.88831,1.88854,1.88789,1.88836,974500004.0
2005-03-31 21:25:00,1.88815,1.88856,1.88783,1.88841,584499999.0
2005-03-31 21:30:00,1.88824,1.88862,1.88794,1.88806,989900003.0
2005-03-31 21:35:00,1.88834,1.88864,1.88798,1.88853,648499997.0
2005-03-31 21:40:00,1.88847,1.8889,1.88824,1.88838,508900001.0
2005-03-31 21:45:00,1.88827,1.88874,1.88797,1.88865,610300000.0
2005-03-31 21:50:00,1.88843,1.88916,1.88834,1.88896,548199995.0
2005-03-31 21:55:00,1.88891,1.88961,1.88865,1.88895,871300001.0
2005-03-31 22:00:00,1.88895,1.89089,1.8888,1.89003,799600001.0
2005-03-31 22:05:00,1.89005,1.89031,1.88938,1.89017,437700001.0
2005-03-31 22:10:00,1.89023,1.89086,1.89006,1.89029,511099998.0
2005-03-31 22:15:00,1.89025,1.8904,1.88939,1.88989,818999998.0
2005-03-31 22:20:00,1.88979,1.89008,1.88954,1.88962,415000000.0
2005-03-31 22:25:00,1.88964,1.89035,1.88947,1.88999,456700001.0
2005-03-31 22:30:00,1.88981,1.89025,1.889,1.88916,585299999.0
2005-03-31 22:35:00,1.88928,1.88943,1.88892,1.88924,485400002.0
2005-03-31 22:40:00,1.88928,1.88963,1.88887,1.88924,488599998.0
2005-03-31 22:45:00,1.88925,1.88979,1.8892,1.88967,358400002.0
2005-03-31 22:50:00,1.88973,1.88981,1.88927,1.88936,440299997.0
2005-03-31 22:55:00,1.88948,1.88963,1.88911,1.88923,431799993.0
2005-03-31 23:00:00,1.88915,1.88949,1.88893,1.88925,355100000.0
2005-03-31 23:05:00,1.88914,1.88935,1.889,1.88913,292900000.0
2005-03-31 23:10:00,1.88899,1.88971,1.88879,1.88967,316599999.0
2005-03-31 23:15:00,1.88957,1.8899,1.88934,1.88948,456199998.0
2005-03-31 23:20:00,1.88973,1.88986,1.88937,1.88946,417500002.0
2005-03-31 23:25:00,1.88967,1.88992,1.88952,1.8897,406600001.0
2005-03-31 23:30:00,1.88982,1.88991,1.88947,1.88978,299699999.0
2005-03-31 23:35:00,1.88988,1.88994,1.88938,1.88991,423200001.0
2005-03-31 23:40:00,1.88994,1.89015,1.88971,1.89,395200000.0
2005-03-31 23:45:00,1.88996,1.89032,1.8895,1.8896,470899998.0
2005-03-31 23:50:00,1.88971,1.89008,1.88956,1.88978,431900001.0
2005-03-31 23:55:00,1.88971,1.89026,1.88966,1.89017,482799999.0
2005-04-01 00:00:00,1.89014,1.89015,1.88962,1.88976,378900002.0
2005-04-01 00:05:00,1.88978,1.88995,1.88945,1.88945,399100000.0
2005-04-01 00:10:00,1.88957,1.88985,1.8892,1.88928,497000003.0
2005-04-01 00:15:00,1.88938,1.88954,1.88894,1.88897,438150000.0
2005-04-01 00:20:00,1.88908,1.88966,1.88884,1.88916,287100000.0
2005-04-01 00:25:00,1.88926,1.88956,1.88906,1.88921,336799995.0
2005-04-01 00:30:00,1.88916,1.88944,1.8888,1.88919,457500005.0
2005-04-01 00:35:00,1.88899,1.8893,1.88879,1.8891,405699999.0
2005-04-01 00:40:00,1.88899,1.88969,1.88874,1.88969,221500001.0
2005-04-01 00:45:00,1.88956,1.88985,1.88922,1.88927,348100001.0
2005-04-01 00:50:00,1.88914,1.88941,1.88901,1.88915,400499998.0
2005-04-01 00:55:00,1.88912,1.88937,1.88872,1.88879,385400005.0
2005-04-01 01:00:00,1.88906,1.88914,1.88848,1.88853,396499997.0
2005-04-01 01:05:00,1.88878,1.88896,1.88848,1.88878,422400002.0
2005-04-01 01:10:00,1.88876,1.88911,1.88853,1.889,420750002.0
2005-04-01 01:15:00,1.88889,1.88916,1.88869,1.88889,294400001.0
2005-04-01 01:20:00,1.88838,1.88897,1.88799,1.88877,440800000.0
2005-04-01 01:25:00,1.88884,1.88931,1.8884,1.88842,470000003.0
2005-04-01 01:30:00,1.88849,1.88894,1.88845,1.88882,276799998.0
2005-04-01 01:35:00,1.88896,1.88934,1.8888,1.88923,282449998.0
2005-04-01 01:40:00,1.88911,1.88962,1.8889,1.88939,365100003.0
2005-04-01 01:45:00,1.88928,1.88962,1.88889,1.88917,420900002.0
2005-04-01 01:50:00,1.88883,1.88895,1.88689,1.88698,358099997.0
2005-04-01 01:55:00,1.88716,1.88781,1.88688,1.88698,379699998.0
2005-04-01 02:00:00,1.88691,1.88721,1.88631,1.887,335299997.0
2005-04-01 02:05:00,1.88698,1.88769,1.88695,1.88714,373299998.0
2005-04-01 02:10:00,1.88715,1.88736,1.887,1.88721,366500002.0
2005-04-01 02:15:00,1.88737,1.88774,1.88702,1.8876,402499996.0
2005-04-01 02:20:00,1.88758,1.8881,1.8875,1.88802,435800004.0
2005-04-01 02:25:00,1.88774,1.88881,1.88774,1.88877,319500003.0
2005-04-01 02:30:00,1.88861,1.8888,1.88801,1.88851,354900001.0
2005-04-01 02:35:00,1.88867,1.88909,1.88849,1.88868,344800002.0
2005-04-01 02:40:00,1.88847,1.88869,1.88791,1.88841,229600001.0
2005-04-01 02:45:00,1.88851,1.88859,1.88788,1.88798,351700001.0
2005-04-01 02:50:00,1.88769,1.88795,1.88752,1.88777,355200000.0
2005-04-01 02:55:00,1.88769,1.88786,1.88722,1.88737,329199998.0
2005-04-01 03:00:00,1.88728,1.88754,1.88665,1.88704,429199999.0
2005-04-01 03:05:00,1.88686,1.88732,1.88659,1.88699,479670004.0
2005-04-01 03:10:00,1.88716,1.88747,1.88659,1.88724,278800002.0
2005-04-01 03:15:00,1.88706,1.88719,1.88661,1.88686,382700003.0
2005-04-01 03:20:00,1.88679,1.88724,1.8865,1.88674,279799997.0
2005-04-01 03:25:00,1.88689,1.88698,1.88656,1.88688,413100001.0
2005-04-01 03:30:00,1.88693,1.88693,1.88631,1.88657,457700002.0
2005-04-01 03:35:00,1.88656,1.88678,1.88635,1.88635,533149996.0
2005-04-01 03:40:00,1.88656,1.8866,1.88569,1.88583,350500000.0
2005-04-01 03:45:00,1.88579,1.88612,1.88569,1.88594,335699998.0
2005-04-01 03:50:00,1.88554,1.88597,1.88526,1.88568,348700000.0
2005-04-01 03:55:00,1.88574,1.88616,1.8856,1.88609,326599998.0
2005-04-01 04:00:00,1.88599,1.88658,1.88581,1.8864,479400001.0
2005-04-01 04:05:00,1.88626,1.88661,1.88609,1.8862,319300001.0
2005-04-01 04:10:00,1.88626,1.88662,1.886,1.8864,401499999.0
2005-04-01 04:15:00,1.88654,1.88687,1.88632,1.88661,409199998.0
2005-04-01 04:20:00,1.88651,1.88688,1.88649,1.88678,274800000.0
2005-04-01 04:25:00,1.88654,1.88687,1.88642,1.88673,430999999.0
2005-04-01 04:30:00,1.88693,1.88696,1.88603,1.88636,377700002.0
2005-04-01 04:35:00,1.88656,1.88682,1.88635,1.88647,263600001.0
2005-04-01 04:40:00,1.88618,1.88636,1.88585,1.88593,544599996.0
2005-04-01 04:45:00,1.88582,1.88646,1.88573,1.88622,381800002.0
2005-04-01 04:50:00,1.88636,1.88643,1.88598,1.88615,436599999.0
2005-04-01 04:55:00,1.88617,1.88646,1.88591,1.88622,303799997.0
2005-04-01 05:00:00,1.88617,1.88651,1.88605,1.88623,420899998.0
2005-04-01 05:05:00,1.88624,1.88654,1.88589,1.88628,537400002.0
2005-04-01 05:10:00,1.88628,1.88647,1.88605,1.88632,422399997.0
2005-04-01 05:15:00,1.88644,1.88645,1.88565,1.88584,304899998.0
2005-04-01 05:20:00,1.88568,1.88624,1.88566,1.88621,368300001.0
2005-04-01 05:25:00,1.88593,1.88593,1.88515,1.8855,241000000.0
2005-04-01 05:30:00,1.88556,1.88594,1.88532,1.88561,356299996.0
2005-04-01 05:35:00,1.88591,1.88598,1.88546,1.88598,445800002.0
2005-04-01 05:40:00,1.88593,1.88599,1.88552,1.8857,288100000.0
2005-04-01 05:45:00,1.88581,1.88601,1.88548,1.88601,216999999.0
2005-04-01 05:50:00,1.88588,1.88624,1.88574,1.8859,358399997.0
2005-04-01 05:55:00,1.886,1.88613,1.88571,1.88589,440399999.0
2005-04-01 06:00:00,1.88618,1.88632,1.88585,1.88629,405799998.0
2005-04-01 06:05:00,1.88613,1.88632,1.8858,1.88602,294600000.0
2005-04-01 06:10:00,1.88616,1.88632,1.88534,1.8854,390800000.0
2005-04-01 06:15:00,1.88531,1.88566,1.88513,1.8854,332899995.0
2005-04-01 06:20:00,1.88531,1.88567,1.88525,1.88539,317899998.0
2005-04-01 06:25:00,1.88539,1.88573,1.88528,1.8857,313599998.0
2005-04-01 06:30:00,1.88546,1.88597,1.8852,1.88586,426399999.0
2005-04-01 06:35:00,1.88574,1.88592,1.88532,1.88542,319050001.0
2005-04-01 06:40:00,1.88558,1.88566,1.8852,1.88563,366149996.0
2005-04-01 06:45:00,1.88553,1.8857,1.88518,1.88559,430599997.0
2005-04-01 06:50:00,1.88548,1.88593,1.88538,1.88565,327300000.0
2005-04-01 06:55:00,1.88571,1.88581,1.88542,1.8856,427799998.0
2005-04-01 07:00:00,1.88553,1.88581,1.88531,1.88554,548300002.0
2005-04-01 07:05:00,1.88563,1.886,1.8854,1.88562,451299998.0
2005-04-01 07:10:00,1.88556,1.88586,1.88537,1.88574,362900001.0
2005-04-01 07:15:00,1.88575,1.88603,1.88549,1.88585,348399999.0
2005-04-01 07:20:00,1.88606,1.8863,1.88572,1.88609,343800002.0
2005-04-01 07:25:00,1.88594,1.88651,1.88594,1.88613,404349998.0
2005-04-01 07:30:00,1.88631,1.88641,1.88592,1.88624,280299998.0
2005-04-01 07:35:00,1.88633,1.8867,1.88611,1.88637,493199999.0
2005-04-01 07:40:00,1.88636,1.88744,1.88625,1.88728,435200000.0
2005-04-01 07:45:00,1.88714,1.88737,1.88679,1.88722,354600002.0
2005-04-01 07:50:00,1.88715,1.8873,1.88691,1.88714,256900001.0
2005-04-01 07:55:00,1.88718,1.88726,1.88671,1.88685,384000000.0
2005-04-01 08:00:00,1.88698,1.88704,1.88551,1.88559,375199998.0
2005-04-01 08:05:00,1.88566,1.88597,1.88517,1.88597,327900000.0
2005-04-01 08:10:00,1.88604,1.88744,1.88587,1.88714,477800002.0
2005-04-01 08:15:00,1.88736,1.88742,1.8864,1.88673,338500001.0
2005-04-01 08:20:00,1.88679,1.88803,1.88673,1.88745,308300000.0
2005-04-01 08:25:00,1.88739,1.88827,1.88724,1.88738,364099999.0
2005-04-01 08:30:00,1.88734,1.8883,1.88732,1.88776,377200001.0
2005-04-01 08:35:00,1.88786,1.8879,1.88706,1.88749,314199998.0
2005-04-01 08:40:00,1.88744,1.88806,1.88724,1.88762,480870004.0
2005-04-01 08:45:00,1.88761,1.8879,1.88733,1.8879,269599994.0
2005-04-01 08:50:00,1.88781,1.88792,1.88701,1.88785,340600000.0
2005-04-01 08:55:00,1.88796,1.88903,1.88783,1.88891,348700001.0
2005-04-01 09:00:00,1.88893,1.88905,1.8881,1.88831,436199999.0
2005-04-01 09:05:00,1.88838,1.8888,1.88786,1.88803,418000005.0
2005-04-01 09:10:00,1.88819,1.88827,1.88738,1.88785,415299997.0
2005-04-01 09:15:00,1.88773,1.88845,1.88772,1.88819,282999999.0
2005-04-01 09:20:00,1.88808,1.88826,1.88766,1.88819,395400001.0
2005-04-01 09:25:00,1.88802,1.88847,1.88795,1.88844,339999998.0
2005-04-01 09:30:00,1.88821,1.88861,1.88782,1.88823,406600003.0
2005-04-01 09:35:00,1.88856,1.88867,1.88782,1.88791,330500004.0
2005-04-01 09:40:00,1.88754,1.88778,1.88698,1.88726,370600000.0
2005-04-01 09:45:00,1.88716,1.88763,1.88705,1.88723,414499999.0
2005-04-01 09:50:00,1.88736,1.88753,1.88716,1.88742,413846995.0
2005-04-01 09:55:00,1.88738,1.88774,1.88649,1.88767,337000001.0
2005-04-01 10:00:00,1.88739,1.88784,1.88729,1.88747,351900002.0
2005-04-01 10:05:00,1.88748,1.88748,1.88679,1.88707,337699998.0
2005-04-01 10:10:00,1.88693,1.887,1.88638,1.88684,385199998.0
2005-04-01 10:15:00,1.88688,1.88688,1.88647,1.88651,350899999.0
2005-04-01 10:20:00,1.88649,1.88685,1.88637,1.88646,451699999.0
2005-04-01 10:25:00,1.88664,1.88686,1.8863,1.88645,444900001.0
2005-04-01 10:30:00,1.88664,1.88687,1.8864,1.88667,326900001.0
2005-04-01 10:35:00,1.88652,1.88688,1.8865,1.88656,359599998.0
2005-04-01 10:40:00,1.88681,1.88682,1.88581,1.88592,399099998.0
2005-04-01 10:45:00,1.88583,1.88659,1.88561,1.88656,410350001.0
2005-04-01 10:50:00,1.88651,1.88694,1.88646,1.88694,435799999.0
2005-04-01 10:55:00,1.88698,1.88704,1.886,1.88619,409100000.0
2005-04-01 11:00:00,1.88585,1.88668,1.88551,1.88594,299450002.0
2005-04-01 11:05:00,1.88603,1.88612,1.88569,1.88584,396199998.0
2005-04-01 11:10:00,1.88581,1.88651,1.88577,1.88649,472700000.0
2005-04-01 11:15:00,1.88629,1.88655,1.88612,1.88639,276299999.0
2005-04-01 11:20:00,1.88638,1.8865,1.88602,1.88647,438100000.0
2005-04-01 11:25:00,1.88629,1.88677,1.88629,1.88654,358200003.0
2005-04-01 11:30:00,1.88653,1.88665,1.88592,1.88603,343800000.0
2005-04-01 11:35:00,1.88589,1.8867,1.88577,1.88667,411100000.0
2005-04-01 11:40:00,1.88654,1.88703,1.88643,1.88679,403499999.0
2005-04-01 11:45:00,1.88683,1.88717,1.88643,1.88707,269300000.0
2005-04-01 11:50:00,1.88701,1.88748,1.88688,1.88722,313700000.0
2005-04-01 11:55:00,1.88739,1.88745,1.88682,1.88691,455200004.0
2005-04-01 12:00:00,1.88686,1.88752,1.88679,1.88723,348799999.0
2005-04-01 12:05:00,1.88736,1.88761,1.88705,1.88761,268699999.0
2005-04-01 12:10:00,1.88758,1.88766,1.88685,1.88729,316900000.0
2005-04-01 12:15:00,1.88709,1.88736,1.88686,1.88713,412700003.0
2005-04-01 12:20:00,1.88706,1.88727,1.88681,1.88708,342899995.0
2005-04-01 12:25:00,1.88705,1.88746,1.88683,1.88728,458400000.0
2005-04-01 12:30:00,1.88732,1.88747,1.887,1.88703,380400001.0
2005-04-01 12:35:00,1.88718,1.88737,1.88644,1.88669,381069997.0
2005-04-01 12:40:00,1.88662,1.8871,1.88657,1.88696,304700000.0
2005-04-01 12:45:00,1.88703,1.88734,1.88628,1.88663,473999999.0
2005-04-01 12:50:00,1.88676,1.88694,1.88633,1.88648,371800004.0
2005-04-01 12:55:00,1.88654,1.88706,1.88635,1.88706,386699995.0
2005-04-01 13:00:00,1.88699,1.88731,1.88668,1.88707,391499995.0
2005-04-01 13:05:00,1.88698,1.88719,1.88669,1.88678,306499999.0
2005-04-01 13:10:00,1.88671,1.88705,1.88633,1.88696,463400002.0
2005-04-01 13:15:00,1.88674,1.88702,1.88657,1.88682,224400001.0
2005-04-01 13:20:00,1.88668,1.88698,1.88659,1.88669,364299998.0
2005-04-01 13:25:00,1.88674,1.88691,1.88654,1.88666,356100000.0
2005-04-01 13:30:00,1.88676,1.88684,1.88616,1.88638,341900001.0
2005-04-01 13:35:00,1.88641,1.88654,1.88596,1.88617,288200004.0
2005-04-01 13:40:00,1.88612,1.88631,1.8859,1.88614,383499999.0
2005-04-01 13:45:00,1.88616,1.88642,1.88589,1.88613,354699996.0
2005-04-01 13:50:00,1.88616,1.8862,1.88568,1.88588,369099994.0
2005-04-01 13:55:00,1.88582,1.88639,1.88555,1.88612,327699997.0
2005-04-01 14:00:00,1.88617,1.88657,1.886,1.88646,370900004.0
2005-04-01 14:05:00,1.88643,1.88699,1.88621,1.88666,352599999.0
2005-04-01 14:10:00,1.88662,1.88695,1.88641,1.88671,302799998.0
2005-04-01 14:15:00,1.88681,1.88752,1.88641,1.88748,436599999.0
2005-04-01 14:20:00,1.88766,1.88766,1.88679,1.88734,426299999.0
2005-04-01 14:25:00,1.88776,1.88783,1.88699,1.88734,433500003.0
2005-04-01 14:30:00,1.88724,1.8877,1.88709,1.88756,380599996.0
2005-04-01 14:35:00,1.88741,1.88757,1.8871,1.88754,313999995.0
2005-04-01 14:40:00,1.88736,1.88812,1.88731,1.88761,385600001.0
2005-04-01 14:45:00,1.88783,1.88837,1.88762,1.88821,350599997.0
2005-04-01 14:50:00,1.88809,1.88839,1.88755,1.88816,326200002.0
2005-04-01 14:55:00,1.88809,1.8885,1.88741,1.88779,409050005.0
2005-04-01 15:00:00,1.88759,1.88796,1.88754,1.88796,333900003.0
2005-04-01 15:05:00,1.88793,1.88935,1.88762,1.88935,270799999.0
2005-04-01 15:10:00,1.88951,1.88953,1.8876,1.88802,316050001.0
2005-04-01 15:15:00,1.88806,1.8882,1.88741,1.88773,405999996.0
2005-04-01 15:20:00,1.88792,1.88834,1.88738,1.88812,321100001.0
2005-04-01 15:25:00,1.88795,1.88947,1.88766,1.88947,407600000.0
2005-04-01 15:30:00,1.89168,1.89656,1.89168,1.89595,392500000.0
2005-04-01 15:35:00,1.89556,1.89621,1.89438,1.89439,290199997.0
2005-04-01 15:40:00,1.89426,1.89584,1.89421,1.89421,451599999.0
2005-04-01 15:45:00,1.89439,1.89628,1.8942,1.89578,351299997.0
2005-04-01 15:50:00,1.89571,1.89602,1.89535,1.89574,282799996.0
2005-04-01 15:55:00,1.89556,1.89601,1.89377,1.8941,249200000.0
2005-04-01 16:00:00,1.89431,1.8944,1.893,1.893,406400000.0
2005-04-01 16:05:00,1.89244,1.89357,1.8912,1.89174,370100000.0
2005-04-01 16:10:00,1.89166,1.89172,1.88868,1.88877,398499999.0
2005-04-01 16:15:00,1.88873,1.88901,1.88809,1.88853,388799995.0
2005-04-01 16:20:00,1.88868,1.88937,1.88814,1.88853,358299996.0
2005-04-01 16:25:00,1.88868,1.88929,1.8881,1.8887,449000001.0
2005-04-01 16:30:00,1.88828,1.88904,1.88807,1.88885,424400003.0
2005-04-01 16:35:00,1.88854,1.88943,1.88828,1.88943,403900000.0
2005-04-01 16:40:00,1.88951,1.88998,1.88921,1.88936,468499998.0
2005-04-01 16:45:00,1.88926,1.88929,1.88824,1.88874,475999995.0
2005-04-01 16:50:00,1.88873,1.88887,1.88733,1.88733,454600000.0
2005-04-01 16:55:00,1.88751,1.88865,1.8874,1.88861,325099998.0
2005-04-01 17:00:00,1.88756,1.88802,1.88384,1.88687,492699999.0
2005-04-01 17:05:00,1.88562,1.88628,1.8822,1.88243,446400000.0
2005-04-01 17:10:00,1.88263,1.88281,1.88091,1.88117,491599997.0
2005-04-01 17:15:00,1.88072,1.88105,1.87992,1.88047,389500001.0
2005-04-01 17:20:00,1.88084,1.88112,1.87775,1.878,502100001.0
2005-04-01 17:25:00,1.87816,1.87816,1.87613,1.87672,331500001.0
2005-04-01 17:30:00,1.87678,1.87875,1.87674,1.87875,354300003.0
2005-04-01 17:35:00,1.87902,1.87917,1.87709,1.87833,379000001.0
2005-04-01 17:40:00,1.87843,1.87863,1.8775,1.87818,342399999.0
2005-04-01 17:45:00,1.87812,1.87836,1.87602,1.87663,358100003.0
2005-04-01 17:50:00,1.87652,1.8782,1.87644,1.87819,382300003.0
2005-04-01 17:55:00,1.87799,1.87852,1.87768,1.87778,420500000.0
2005-04-01 18:00:00,1.87774,1.87792,1.87694,1.8771,4148599994.0
2005-04-01 18:05:00,1.87712,1.87783,1.87618,1.87756,4905150010.0
2005-04-01 18:10:00,1.87759,1.87801,1.87718,1.87786,3697999994.0
2005-04-01 18:15:00,1.87791,1.87882,1.87758,1.87808,3523649994.0
2005-04-01 18:20:00,1.87844,1.8792,1.87783,1.87894,3498050001.0
2005-04-01 18:25:00,1.87903,1.87972,1.87817,1.87859,2795100005.0
2005-04-01 18:30:00,1.87873,1.87934,1.87817,1.87892,2975299998.0
2005-04-01 18:35:00,1.87885,1.88017,1.8788,1.87893,1013899997.0
2005-04-01 18:40:00,1.87891,1.87948,1.87871,1.87912,1256600001.0
2005-04-01 18:45:00,1.87905,1.87997,1.87898,1.87924,1027769998.0
2005-04-01 18:50:00,1.87907,1.87922,1.87828,1.87881,1744199997.0
2005-04-01 18:55:00,1.87886,1.87892,1.8782,1.87856,2218899991.0
2005-04-01 19:00:00,1.87826,1.87885,1.87824,1.87843,1420850002.0
2005-04-01 19:05:00,1.87854,1.87863,1.87797,1.87811,1994499999.0
2005-04-01 19:10:00,1.87811,1.87844,1.87796,1.87814,1637070004.0
2005-04-01 19:15:00,1.8782,1.87845,1.87797,1.87841,1182299999.0
2005-04-01 19:20:00,1.87816,1.87893,1.87796,1.8786,1558600002.0
2005-04-01 19:25:00,1.87872,1.87922,1.87852,1.87884,1585300000.0
2005-04-01 19:30:00,1.87869,1.87909,1.87847,1.87852,1666200001.0
2005-04-01 19:35:00,1.87855,1.8789,1.87836,1.87845,1155500004.0
2005-04-01 19:40:00,1.87874,1.87949,1.87848,1.87933,1556400005.0
2005-04-01 19:45:00,1.87927,1.87937,1.87866,1.87909,953650006.0
2005-04-01 19:50:00,1.87891,1.87925,1.87861,1.87906,1082800000.0
2005-04-01 19:55:00,1.87901,1.87921,1.87846,1.87869,1477400011.0
2005-04-01 20:00:00,1.87872,1.87886,1.87828,1.87844,870099999.0
2005-04-01 20:05:00,1.87847,1.87916,1.87825,1.87903,1061000002.0
2005-04-01 20:10:00,1.87921,1.88067,1.87898,1.88033,959899997.0
2005-04-01 20:15:00,1.88036,1.88071,1.88012,1.88033,967199997.0
2005-04-01 20:20:00,1.88027,1.88049,1.87929,1.87973,1056599998.0
2005-04-01 20:25:00,1.87992,1.88024,1.8795,1.87988,1533299996.0
2005-04-01 20:30:00,1.87985,1.88046,1.87937,1.87956,2587069995.0
2005-04-01 20:35:00,1.87944,1.87994,1.87902,1.87934,1086799996.0
2005-04-01 20:40:00,1.87923,1.88012,1.8792,1.8798,1068599997.0
2005-04-01 20:45:00,1.87993,1.88097,1.87945,1.88092,838669999.0
2005-04-01 20:50:00,1.88075,1.88121,1.88053,1.88083,1857600002.0
2005-04-01 20:55:00,1.88089,1.8828,1.88087,1.88256,2097869993.0
2005-04-01 21:00:00,1.88252,1.88278,1.88108,1.88125,1263550002.0
2005-04-01 21:05:00,1.88128,1.88153,1.88089,1.88091,781700004.0
2005-04-01 21:10:00,1.88096,1.88151,1.88063,1.88112,823300006.0
2005-04-01 21:15:00,1.88129,1.88135,1.88066,1.88104,651900001.0
2005-04-01 21:20:00,1.88096,1.88137,1.88053,1.88126,985800001.0
2005-04-01 21:25:00,1.88101,1.88132,1.88067,1.88108,693300001.0
2005-04-01 21:30:00,1.8813,1.88143,1.88075,1.88085,734050001.0
2005-04-01 21:35:00,1.88091,1.88107,1.88055,1.88102,702600002.0
2005-04-01 21:40:00,1.88064,1.8813,1.8806,1.88112,543649999.0
2005-04-01 21:45:00,1.88091,1.88173,1.88087,1.88161,511000001.0
2005-04-01 21:50:00,1.88133,1.88151,1.88098,1.88117,435899997.0
2005-04-01 21:55:00,1.88111,1.88148,1.88075,1.88083,787799996.0
2005-04-01 22:00:00,1.88098,1.88128,1.88063,1.88067,1020199999.0
2005-04-01 22:05:00,1.88079,1.88089,1.88032,1.88032,404000004.0
2005-04-01 22:10:00,1.88067,1.88094,1.88043,1.88062,447600001.0
2005-04-01 22:15:00,1.88065,1.88076,1.88014,1.8803,770650003.0
2005-04-01 22:20:00,1.88048,1.88049,1.87973,1.88032,414650003.0
2005-04-01 22:25:00,1.88029,1.88053,1.87967,1.87967,662299996.0
2005-04-01 22:30:00,1.88004,1.88047,1.87992,1.8801,547000003.0
2005-04-01 22:35:00,1.88014,1.88052,1.88008,1.88041,402299997.0
2005-04-01 22:40:00,1.88044,1.88074,1.87999,1.88019,492299998.0
2005-04-01 22:45:00,1.88024,1.88029,1.87972,1.87979,317100001.0
2005-04-01 22:50:00,1.87974,1.88033,1.8796,1.87961,431000001.0
2005-04-01 22:55:00,1.87976,1.88062,1.87967,1.88047,443400000.0
2005-04-01 23:00:00,1.88053,1.88053,1.87979,1.88005,408599999.0
2005-04-01 23:05:00,1.88018,1.88018,1.87946,1.87996,426599998.0
2005-04-01 23:10:00,1.88016,1.88062,1.87985,1.88035,423949997.0
2005-04-01 23:15:00,1.88022,1.88082,1.88013,1.88051,267400002.0
2005-04-01 23:20:00,1.88067,1.88078,1.88001,1.88037,380700001.0
2005-04-01 23:25:00,1.88036,1.88058,1.88,1.8803,423900000.0
2005-04-01 23:30:00,1.88016,1.88098,1.88009,1.88053,293800001.0
2005-04-01 23:35:00,1.88065,1.88083,1.88016,1.88043,542499996.0
2005-04-01 23:40:00,1.88051,1.88072,1.88023,1.8806,263900000.0
2005-04-01 23:45:00,1.88073,1.88103,1.88033,1.88071,364499997.0
2005-04-01 23:50:00,1.88074,1.88168,1.88068,1.88144,263200000.0
2005-04-01 23:55:00,1.8812,1.88178,1.88098,1.88178,423599998.0
2005-04-04 00:00:00,1.8774,1.8787,1.8774,1.8785,327499995.0
2005-04-04 00:05:00,1.8785,1.8785,1.8781,1.8781,65499999.0
2005-04-04 00:10:00,1.878,1.8781,1.8778,1.8778,327499995.0
2005-04-04 00:15:00,1.8778,1.8778,1.8776,1.8778,196499997.0
2005-04-04 00:20:00,1.8778,1.8778,1.8776,1.8776,130999998.0
2005-04-04 00:25:00,1.8777,1.8779,1.8777,1.8778,65499999.0
2005-04-04 00:35:00,1.8778,1.8778,1.8778,1.8778,65499999.0
2005-04-04 00:40:00,1.8778,1.8782,1.8778,1.8781,327499995.0
2005-04-04 00:45:00,1.8781,1.8781,1.878,1.878,130999998.0
2005-04-04 00:50:00,1.8779,1.8781,1.8778,1.8781,196499997.0
2005-04-04 00:55:00,1.8781,1.8786,1.8781,1.8786,130999998.0
2005-04-04 01:00:00,1.8787,1.8792,1.8782,1.8788,327499995.0
2005-04-04 01:05:00,1.8787,1.879,1.8787,1.879,130999998.0
2005-04-04 01:10:00,1.8788,1.8791,1.8786,1.8789,261999996.0
2005-04-04 01:15:00,1.8788,1.8789,1.8788,1.8788,65499999.0
2005-04-04 01:20:00,1.8787,1.8787,1.8786,1.8786,130999998.0
2005-04-04 01:25:00,1.8785,1.8786,1.8785,1.8786,65499999.0
2005-04-04 01:30:00,1.8787,1.8787,1.8785,1.8785,130999998.0
2005-04-04 01:35:00,1.8785,1.8786,1.8785,1.8786,261999996.0
2005-04-04 01:40:00,1.8787,1.8789,1.8787,1.8787,130999998.0
2005-04-04 01:45:00,1.8785,1.8789,1.8782,1.8782,65499999.0
2005-04-04 01:50:00,1.8781,1.8781,1.8781,1.8781,130999998.0
2005-04-04 01:55:00,1.8778,1.8782,1.8775,1.8776,327499995.0
2005-04-04 02:00:00,1.87749,1.87886,1.87744,1.87805,523699997.0
2005-04-04 02:05:00,1.87806,1.87942,1.87806,1.87835,376599996.0
2005-04-04 02:10:00,1.87848,1.8787,1.87796,1.87826,424099999.0
2005-04-04 02:15:00,1.87826,1.87862,1.87804,1.87841,390400000.0
2005-04-04 02:20:00,1.87836,1.87844,1.87789,1.87793,425300001.0
2005-04-04 02:25:00,1.87774,1.87819,1.87763,1.87819,253000001.0
2005-04-04 02:30:00,1.87774,1.87906,1.87774,1.87869,388799997.0
2005-04-04 02:35:00,1.87878,1.88018,1.87863,1.87946,298600000.0
2005-04-04 02:40:00,1.87971,1.87982,1.87923,1.87966,353500000.0
2005-04-04 02:45:00,1.87961,1.87977,1.87915,1.87934,373900000.0
2005-04-04 02:50:00,1.87938,1.87975,1.87905,1.87968,332200000.0
2005-04-04 02:55:00,1.87956,1.87967,1.87884,1.87903,385800000.0
2005-04-04 03:00:00,1.87906,1.8794,1.87893,1.87917,302399999.0
2005-04-04 03:05:00,1.87915,1.87919,1.87868,1.87882,284199999.0
2005-04-04 03:10:00,1.87896,1.87931,1.87828,1.8784,459599998.0
2005-04-04 03:15:00,1.87868,1.87876,1.87811,1.8785,330499999.0
2005-04-04 03:20:00,1.87861,1.87899,1.87835,1.87879,407800002.0
2005-04-04 03:25:00,1.87866,1.87898,1.87835,1.87846,290600002.0
2005-04-04 03:30:00,1.87849,1.87865,1.87817,1.87852,401800001.0
2005-04-04 03:35:00,1.87848,1.87904,1.8784,1.87885,371900003.0
2005-04-04 03:40:00,1.87898,1.87906,1.8786,1.87869,374099998.0
2005-04-04 03:45:00,1.87862,1.87943,1.87862,1.87894,418799999.0
2005-04-04 03:50:00,1.87871,1.87898,1.87832,1.87864,490899997.0
2005-04-04 03:55:00,1.87849,1.87897,1.8784,1.87897,279599999.0
2005-04-04 04:00:00,1.87889,1.87929,1.87865,1.87905,512699994.0
2005-04-04 04:05:00,1.87899,1.8797,1.87882,1.87939,322699999.0
2005-04-04 04:10:00,1.87926,1.8795,1.87845,1.87853,418500003.0
2005-04-04 04:15:00,1.87874,1.87889,1.87831,1.87859,293400001.0
2005-04-04 04:20:00,1.87874,1.87894,1.87834,1.87872,246799997.0
2005-04-04 04:25:00,1.87849,1.87872,1.8783,1.87852,365400000.0
2005-04-04 04:30:00,1.87841,1.87866,1.87785,1.87805,346399997.0
2005-04-04 04:35:00,1.87781,1.87821,1.87762,1.87785,370599999.0
2005-04-04 04:40:00,1.87798,1.87832,1.8778,1.87795,415600001.0
2005-04-04 04:45:00,1.87791,1.87851,1.8779,1.8785,358799999.0
2005-04-04 04:50:00,1.87835,1.87864,1.87805,1.87859,398799998.0
2005-04-04 04:55:00,1.87832,1.87867,1.87784,1.8782,395299997.0
2005-04-04 05:00:00,1.8783,1.87897,1.87812,1.87897,411300000.0
2005-04-04 05:05:00,1.87879,1.87886,1.87804,1.87845,456499998.0
2005-04-04 05:10:00,1.87858,1.87893,1.87807,1.87833,425099999.0
2005-04-04 05:15:00,1.87832,1.87881,1.87812,1.87874,318899999.0
2005-04-04 05:20:00,1.87871,1.87885,1.87839,1.87845,396200006.0
2005-04-04 05:25:00,1.87852,1.87865,1.87825,1.87848,417500000.0
2005-04-04 05:30:00,1.87854,1.87881,1.87832,1.87863,507399997.0
2005-04-04 05:35:00,1.87816,1.87875,1.87782,1.87828,374800002.0
2005-04-04 05:40:00,1.87832,1.87839,1.87764,1.87797,311499998.0
2005-04-04 05:45:00,1.87777,1.87827,1.87763,1.87802,358800000.0
2005-04-04 05:50:00,1.87801,1.87851,1.8778,1.87799,283300000.0
2005-04-04 05:55:00,1.87808,1.87833,1.87803,1.87804,399599999.0
2005-04-04 06:00:00,1.87813,1.87841,1.878,1.8782,388700003.0
2005-04-04 06:05:00,1.87809,1.87852,1.87799,1.87836,386100002.0
2005-04-04 06:10:00,1.87819,1.87847,1.87809,1.8783,412300000.0
2005-04-04 06:15:00,1.87829,1.87845,1.87796,1.87835,401700001.0
2005-04-04 06:20:00,1.87837,1.87857,1.87808,1.8784,305750000.0
2005-04-04 06:25:00,1.87836,1.87843,1.878,1.8781,387399998.0
2005-04-04 06:30:00,1.87806,1.87832,1.87763,1.87832,368799997.0
2005-04-04 06:35:00,1.87807,1.87828,1.87787,1.87802,366900000.0
2005-04-04 06:40:00,1.87809,1.87837,1.87798,1.87813,398900000.0
2005-04-04 06:45:00,1.8783,1.87841,1.87797,1.87813,565700000.0
2005-04-04 06:50:00,1.87814,1.87838,1.87792,1.87821,356900000.0
2005-04-04 06:55:00,1.8783,1.87899,1.878,1.87899,417599996.0
2005-04-04 07:00:00,1.87879,1.87929,1.8786,1.87888,334099998.0
2005-04-04 07:05:00,1.87916,1.87924,1.87876,1.87878,466599997.0
2005-04-04 07:10:00,1.87892,1.87927,1.87869,1.87906,260800001.0
2005-04-04 07:15:00,1.87918,1.8792,1.87867,1.87901,386799998.0
2005-04-04 07:20:00,1.87916,1.87926,1.87866,1.87887,400800003.0
2005-04-04 07:25:00,1.87881,1.87913,1.8786,1.87894,405300002.0
2005-04-04 07:30:00,1.87901,1.87912,1.87876,1.87895,282100002.0
2005-04-04 07:35:00,1.87914,1.87918,1.87863,1.87883,460999998.0
2005-04-04 07:40:00,1.87873,1.87915,1.8785,1.87883,416900000.0
2005-04-04 07:45:00,1.87903,1.87919,1.87874,1.8788,437400000.0
2005-04-04 07:50:00,1.87889,1.87932,1.87881,1.87916,341699999.0
2005-04-04 07:55:00,1.87923,1.8794,1.87851,1.87876,413499999.0
2005-04-04 08:00:00,1.87885,1.87897,1.87784,1.87784,433799999.0
2005-04-04 08:05:00,1.87831,1.87831,1.87738,1.87793,318500002.0
2005-04-04 08:10:00,1.87791,1.87816,1.87767,1.87778,513299999.0
2005-04-04 08:15:00,1.87803,1.87861,1.87738,1.8775,465499997.0
2005-04-04 08:20:00,1.87719,1.87767,1.87594,1.87628,427899995.0
2005-04-04 08:25:00,1.87619,1.87656,1.87587,1.87641,372500002.0
2005-04-04 08:30:00,1.87673,1.87691,1.87598,1.87665,331200001.0
2005-04-04 08:35:00,1.87634,1.87663,1.87604,1.87638,457600000.0
2005-04-04 08:40:00,1.87629,1.87644,1.87574,1.87618,360100003.0
2005-04-04 08:45:00,1.87635,1.87656,1.87589,1.87618,383300002.0
2005-04-04 08:50:00,1.87617,1.87693,1.87606,1.87671,483499996.0
2005-04-04 08:55:00,1.87685,1.87731,1.87635,1.87674,436499997.0
2005-04-04 09:00:00,1.87683,1.87714,1.87646,1.87679,437099998.0
2005-04-04 09:05:00,1.87698,1.87795,1.87664,1.87795,242200001.0
2005-04-04 09:10:00,1.87828,1.87834,1.87781,1.87817,390400001.0
2005-04-04 09:15:00,1.87797,1.87832,1.87777,1.87819,412000000.0
2005-04-04 09:20:00,1.87806,1.8784,1.87752,1.87834,522300001.0
2005-04-04 09:25:00,1.87826,1.87845,1.87781,1.87819,312600002.0
2005-04-04 09:30:00,1.87823,1.87826,1.87781,1.87792,325500002.0
2005-04-04 09:35:00,1.87774,1.87778,1.87673,1.87689,346900003.0
2005-04-04 09:40:00,1.87664,1.8768,1.87609,1.8761,437400004.0
2005-04-04 09:45:00,1.87607,1.87639,1.87567,1.87605,460499997.0
2005-04-04 09:50:00,1.87613,1.87683,1.87613,1.87659,333600001.0
2005-04-04 09:55:00,1.87646,1.87646,1.87396,1.87416,410000002.0
2005-04-04 10:00:00,1.87438,1.87562,1.87431,1.87489,290000000.0
2005-04-04 10:05:00,1.87498,1.87541,1.87446,1.87499,433399996.0
2005-04-04 10:10:00,1.87493,1.87543,1.87493,1.87525,397199999.0
2005-04-04 10:15:00,1.87533,1.87533,1.87347,1.87372,320600000.0
2005-04-04 10:20:00,1.87394,1.87491,1.87382,1.87436,340600001.0
2005-04-04 10:25:00,1.87451,1.8746,1.87392,1.87434,476600000.0
2005-04-04 10:30:00,1.87449,1.87474,1.87406,1.87409,420500000.0
2005-04-04 10:35:00,1.87404,1.87417,1.87339,1.87339,405500003.0
2005-04-04 10:40:00,1.87349,1.87418,1.87314,1.87409,309899998.0
2005-04-04 10:45:00,1.87411,1.87411,1.87321,1.87351,441900002.0
2005-04-04 10:50:00,1.87328,1.87334,1.87288,1.87306,400999997.0
2005-04-04 10:55:00,1.87306,1.87411,1.87288,1.87351,408400002.0
2005-04-04 11:00:00,1.87376,1.87403,1.87316,1.87323,339799996.0
2005-04-04 11:05:00,1.87333,1.87353,1.87303,1.87338,349599999.0
2005-04-04 11:10:00,1.87334,1.87392,1.87321,1.87359,231300000.0
2005-04-04 11:15:00,1.87343,1.87397,1.87337,1.87389,354800001.0
2005-04-04 11:20:00,1.87377,1.87468,1.87377,1.87466,443300000.0
2005-04-04 11:25:00,1.87443,1.87459,1.87409,1.87451,460000003.0
2005-04-04 11:30:00,1.87471,1.87653,1.87446,1.87637,465800000.0
2005-04-04 11:35:00,1.87633,1.87761,1.87612,1.87714,379449999.0
2005-04-04 11:40:00,1.87698,1.87745,1.87645,1.87674,394799999.0
2005-04-04 11:45:00,1.87683,1.87683,1.87626,1.87626,361399998.0
2005-04-04 11:50:00,1.87643,1.87651,1.87537,1.87578,392800004.0
2005-04-04 11:55:00,1.87574,1.87599,1.87523,1.87526,389299997.0
2005-04-04 12:00:00,1.87511,1.8754,1.87472,1.87486,401300002.0
2005-04-04 12:05:00,1.87495,1.87515,1.8747,1.87483,288900000.0
2005-04-04 12:10:00,1.87469,1.87517,1.87456,1.87514,351999997.0
2005-04-04 12:15:00,1.87524,1.87541,1.87454,1.87467,417399999.0
2005-04-04 12:20:00,1.87474,1.87502,1.87461,1.87492,284900001.0
2005-04-04 12:25:00,1.87481,1.87512,1.87474,1.87494,263600002.0
2005-04-04 12:30:00,1.87461,1.87511,1.87421,1.87427,309399999.0
2005-04-04 12:35:00,1.87421,1.87456,1.87406,1.8745,372700001.0
2005-04-04 12:40:00,1.87436,1.8745,1.87354,1.8737,296800000.0
2005-04-04 12:45:00,1.87383,1.87396,1.87344,1.87379,312400000.0
2005-04-04 12:50:00,1.87366,1.87385,1.8734,1.87372,365100005.0
2005-04-04 12:55:00,1.8738,1.87392,1.87358,1.87379,298299998.0
2005-04-04 13:00:00,1.87391,1.87421,1.87378,1.87401,296000000.0
2005-04-04 13:05:00,1.87399,1.87417,1.87365,1.87398,258599998.0
2005-04-04 13:10:00,1.87381,1.87496,1.87371,1.87471,330400000.0
2005-04-04 13:15:00,1.87449,1.87506,1.87441,1.87479,308599997.0
2005-04-04 13:20:00,1.87466,1.87492,1.87451,1.87461,381800001.0
2005-04-04 13:25:00,1.87461,1.87498,1.87451,1.8747,304950000.0
2005-04-04 13:30:00,1.87478,1.8749,1.87442,1.87448,337799999.0
2005-04-04 13:35:00,1.87462,1.87482,1.87433,1.87476,369199999.0
2005-04-04 13:40:00,1.87481,1.87513,1.87467,1.87502,316199997.0
2005-04-04 13:45:00,1.87491,1.8759,1.8749,1.87533,397100001.0
2005-04-04 13:50:00,1.87526,1.87551,1.87506,1.87537,470000003.0
2005-04-04 13:55:00,1.87518,1.87548,1.87467,1.87494,396700000.0
2005-04-04 14:00:00,1.87486,1.87527,1.87473,1.87488,399499997.0
2005-04-04 14:05:00,1.87503,1.87517,1.87459,1.87496,426500001.0
2005-04-04 14:10:00,1.87513,1.87513,1.87451,1.87494,407399998.0
2005-04-04 14:15:00,1.87496,1.87527,1.87446,1.87489,330900000.0
2005-04-04 14:20:00,1.87476,1.87545,1.87471,1.87497,277599997.0
2005-04-04 14:25:00,1.87492,1.8753,1.87441,1.8745,379300002.0
2005-04-04 14:30:00,1.87478,1.87512,1.87437,1.87488,282100002.0
2005-04-04 14:35:00,1.87469,1.87511,1.8745,1.8746,369299998.0
2005-04-04 14:40:00,1.87473,1.87488,1.87434,1.87459,647999995.0
2005-04-04 14:45:00,1.87464,1.87484,1.87428,1.87472,373800002.0
2005-04-04 14:50:00,1.87474,1.87502,1.87439,1.87454,295400000.0
2005-04-04 14:55:00,1.87458,1.875,1.87434,1.87439,329200003.0
2005-04-04 15:00:00,1.87431,1.87437,1.87329,1.87383,371150001.0
2005-04-04 15:05:00,1.87396,1.87396,1.87283,1.87331,435346991.0
2005-04-04 15:10:00,1.87324,1.87376,1.87309,1.87361,300800000.0
2005-04-04 15:15:00,1.87366,1.87366,1.87202,1.87206,392250002.0
2005-04-04 15:20:00,1.87238,1.87305,1.87213,1.87292,450500001.0
2005-04-04 15:25:00,1.87303,1.87303,1.87173,1.87197,407299999.0
2005-04-04 15:30:00,1.87193,1.87228,1.87141,1.87141,449899998.0
2005-04-04 15:35:00,1.87148,1.8722,1.87065,1.87206,259399997.0
2005-04-04 15:40:00,1.87208,1.87286,1.87179,1.8727,365100000.0
2005-04-04 15:45:00,1.87281,1.87353,1.87226,1.87336,362000000.0
2005-04-04 15:50:00,1.87343,1.87387,1.87313,1.87372,340800000.0
2005-04-04 15:55:00,1.87379,1.87452,1.87368,1.87388,303699998.0
2005-04-04 16:00:00,1.87378,1.87385,1.87314,1.87349,394500005.0
2005-04-04 16:05:00,1.87363,1.87363,1.87294,1.87324,327600000.0
2005-04-04 16:10:00,1.87311,1.87343,1.87288,1.8731,492100000.0
2005-04-04 16:15:00,1.87315,1.87399,1.87271,1.87273,408399998.0
2005-04-04 16:20:00,1.87286,1.87287,1.87211,1.87212,349200001.0
2005-04-04 16:25:00,1.87239,1.87239,1.87156,1.87191,307300000.0
2005-04-04 16:30:00,1.87198,1.87215,1.87067,1.87078,401400002.0
2005-04-04 16:35:00,1.87078,1.8724,1.87078,1.8724,337600003.0
2005-04-04 16:40:00,1.8724,1.8726,1.8719,1.8719,442600003.0
2005-04-04 16:45:00,1.87198,1.87247,1.87172,1.87217,408369999.0
2005-04-04 16:50:00,1.87225,1.87264,1.87174,1.87191,333899997.0
2005-04-04 16:55:00,1.87186,1.87194,1.87136,1.87194,312499999.0
2005-04-04 17:00:00,1.87191,1.87207,1.87147,1.87176,256500001.0
2005-04-04 17:05:00,1.87191,1.87221,1.87162,1.8721,279450001.0
2005-04-04 17:10:00,1.87211,1.87282,1.87172,1.87182,369199998.0
2005-04-04 17:15:00,1.87186,1.87195,1.87127,1.87143,319099999.0
2005-04-04 17:20:00,1.87129,1.87205,1.87129,1.87193,351200000.0
2005-04-04 17:25:00,1.87204,1.87224,1.87163,1.87184,326899997.0
2005-04-04 17:30:00,1.87175,1.87251,1.87168,1.87221,336500000.0
2005-04-04 17:35:00,1.87226,1.87275,1.87201,1.87272,471699996.0
2005-04-04 17:40:00,1.87273,1.87353,1.87273,1.87329,334599999.0
2005-04-04 17:45:00,1.87326,1.87348,1.87293,1.87309,300199998.0
2005-04-04 17:50:00,1.87292,1.8731,1.87248,1.87285,417149999.0
2005-04-04 17:55:00,1.87286,1.87291,1.87229,1.87242,380550002.0
2005-04-04 18:00:00,1.87239,1.87267,1.87199,1.87208,4473049995.0
2005-04-04 18:05:00,1.87211,1.87272,1.87183,1.87261,5774649995.0
2005-04-04 18:10:00,1.87255,1.87263,1.87184,1.87246,3184249997.0
2005-04-04 18:15:00,1.87254,1.87305,1.87237,1.87284,3205399992.0
2005-04-04 18:20:00,1.87292,1.87314,1.87247,1.8728,3430949996.0
2005-04-04 18:25:00,1.87284,1.87333,1.87277,1.87301,3211399994.0
2005-04-04 18:30:00,1.87303,1.87344,1.87289,1.87319,3010649991.0
2005-04-04 18:35:00,1.87321,1.87352,1.87302,1.87339,1005499999.0
2005-04-04 18:40:00,1.87337,1.87342,1.87264,1.87291,1293300004.0
2005-04-04 18:45:00,1.87293,1.87328,1.8727,1.87302,1131100002.0
2005-04-04 18:50:00,1.87314,1.8738,1.873,1.87359,1940400010.0
2005-04-04 18:55:00,1.87354,1.87415,1.87332,1.87343,2334499987.0
2005-04-04 19:00:00,1.87343,1.87413,1.87337,1.87407,1538699999.0
2005-04-04 19:05:00,1.87386,1.87394,1.87307,1.87339,1828299998.0
2005-04-04 19:10:00,1.87336,1.87364,1.8729,1.8734,1347200003.0
2005-04-04 19:15:00,1.87331,1.87385,1.87303,1.87342,1338649992.0
2005-04-04 19:20:00,1.87334,1.87441,1.87301,1.87419,1522799998.0
2005-04-04 19:25:00,1.87408,1.87436,1.87369,1.87396,1584400006.0
2005-04-04 19:30:00,1.87397,1.87413,1.87337,1.87378,1712349997.0
2005-04-04 19:35:00,1.87384,1.87396,1.87324,1.87379,1215746994.0
2005-04-04 19:40:00,1.87389,1.87462,1.87375,1.87442,1714899993.0
2005-04-04 19:45:00,1.87413,1.87458,1.874,1.87441,1337399997.0
2005-04-04 19:50:00,1.87439,1.87457,1.87406,1.87435,1044300000.0
2005-04-04 19:55:00,1.87431,1.87471,1.87409,1.87441,1277269997.0
2005-04-04 20:00:00,1.87438,1.87465,1.87412,1.8744,710919999.0
2005-04-04 20:05:00,1.87436,1.8749,1.87413,1.8742,924350001.0
2005-04-04 20:10:00,1.87428,1.87469,1.87403,1.87451,1126699995.0
2005-04-04 20:15:00,1.87448,1.87485,1.87411,1.87464,787950000.0
2005-04-04 20:20:00,1.87485,1.87508,1.87429,1.87481,1057899998.0
2005-04-04 20:25:00,1.87465,1.87514,1.87451,1.87495,1825899993.0
2005-04-04 20:30:00,1.87511,1.87581,1.87503,1.87573,2316249996.0
2005-04-04 20:35:00,1.87561,1.87589,1.87512,1.87542,790799998.0
2005-04-04 20:40:00,1.87548,1.876,1.87521,1.87566,1122650009.0
2005-04-04 20:45:00,1.87573,1.87576,1.87515,1.87532,882599999.0
2005-04-04 20:50:00,1.87506,1.87563,1.87482,1.87501,1865296995.0
2005-04-04 20:55:00,1.875,1.87591,1.875,1.87556,1903599998.0
2005-04-04 21:00:00,1.8754,1.87574,1.87508,1.87568,1345849995.0
2005-04-04 21:05:00,1.87552,1.87565,1.87499,1.87516,745699996.0
2005-04-04 21:10:00,1.87524,1.8758,1.87491,1.87533,815000003.0
2005-04-04 21:15:00,1.87541,1.87558,1.87507,1.87537,601400000.0
2005-04-04 21:20:00,1.8754,1.87557,1.87495,1.87539,964799993.0
2005-04-04 21:25:00,1.87546,1.87566,1.87519,1.87545,765600000.0
2005-04-04 21:30:00,1.87531,1.8756,1.87506,1.87521,942199993.0
2005-04-04 21:35:00,1.87551,1.87569,1.87514,1.87528,546300003.0
2005-04-04 21:40:00,1.87547,1.87566,1.87522,1.87539,660549993.0
2005-04-04 21:45:00,1.87531,1.87566,1.87518,1.87536,650499999.0
2005-04-04 21:50:00,1.87551,1.87566,1.87521,1.87551,510900002.0
2005-04-04 21:55:00,1.87548,1.87562,1.87452,1.87532,836299995.0
2005-04-04 22:00:00,1.87554,1.8756,1.87497,1.87514,794100004.0
2005-04-04 22:05:00,1.87508,1.8754,1.87495,1.87508,357550001.0
2005-04-04 22:10:00,1.87523,1.87537,1.87493,1.8752,594599998.0
2005-04-04 22:15:00,1.87528,1.87539,1.87477,1.87522,952300004.0
2005-04-04 22:20:00,1.87516,1.87553,1.87503,1.87517,543700000.0
2005-04-04 22:25:00,1.87518,1.8755,1.8749,1.87507,599370001.0
2005-04-04 22:30:00,1.87515,1.87515,1.87441,1.87473,711999993.0
2005-04-04 22:35:00,1.87491,1.87519,1.87473,1.87506,401999998.0
2005-04-04 22:40:00,1.87503,1.8752,1.87484,1.875,463199999.0
2005-04-04 22:45:00,1.87505,1.87519,1.87444,1.87448,443700001.0
2005-04-04 22:50:00,1.87479,1.87488,1.87413,1.87444,475700002.0
2005-04-04 22:55:00,1.87436,1.87505,1.87433,1.87496,375600000.0
2005-04-04 23:00:00,1.87494,1.87556,1.87469,1.87531,436299993.0
2005-04-04 23:05:00,1.87519,1.87551,1.87497,1.87502,307000000.0
2005-04-04 23:10:00,1.87499,1.87524,1.8746,1.87496,290499998.0
2005-04-04 23:15:00,1.87463,1.8749,1.87433,1.87452,257300001.0
2005-04-04 23:20:00,1.87467,1.87514,1.87449,1.87514,322000000.0
2005-04-04 23:25:00,1.87522,1.87524,1.87457,1.87458,295300001.0
2005-04-04 23:30:00,1.87431,1.87519,1.87431,1.87499,301400002.0
2005-04-04 23:35:00,1.875,1.87567,1.87482,1.87508,428200002.0
2005-04-04 23:40:00,1.87521,1.87564,1.87514,1.87541,353700000.0
2005-04-04 23:45:00,1.87564,1.87578,1.87532,1.87572,347349998.0
2005-04-04 23:50:00,1.87586,1.8762,1.87568,1.87595,330150000.0
2005-04-04 23:55:00,1.87593,1.87603,1.87557,1.87588,317900002.0
2005-04-05 00:00:00,1.87596,1.87604,1.8752,1.87575,380600003.0
2005-04-05 00:05:00,1.87579,1.87603,1.87548,1.87564,381699997.0
2005-04-05 00:10:00,1.87553,1.87591,1.8753,1.8753,449100003.0
2005-04-05 00:15:00,1.87548,1.8758,1.87533,1.87533,365199999.0
2005-04-05 00:20:00,1.87548,1.87596,1.87533,1.87585,211400000.0
2005-04-05 00:25:00,1.87558,1.87646,1.87553,1.87609,296000001.0
2005-04-05 00:30:00,1.87616,1.87635,1.87587,1.87604,498799995.0
2005-04-05 00:35:00,1.87613,1.87637,1.87597,1.87604,348500002.0
2005-04-05 00:40:00,1.87616,1.8764,1.87593,1.8763,413299998.0
2005-04-05 00:45:00,1.87624,1.87642,1.87585,1.87604,389300000.0
2005-04-05 00:50:00,1.87601,1.87617,1.87563,1.87585,463999996.0
2005-04-05 00:55:00,1.87589,1.87614,1.87546,1.87586,401099994.0
2005-04-05 01:00:00,1.87591,1.87611,1.87572,1.8759,403470001.0
2005-04-05 01:05:00,1.87588,1.87614,1.87564,1.87598,359099999.0
2005-04-05 01:10:00,1.87584,1.87635,1.87572,1.87614,367099997.0
2005-04-05 01:15:00,1.87618,1.87651,1.87602,1.8762,347499998.0
2005-04-05 01:20:00,1.87651,1.87701,1.87641,1.87676,375399998.0
2005-04-05 01:25:00,1.87673,1.87683,1.87633,1.87673,489299998.0
2005-04-05 01:30:00,1.87677,1.8771,1.87665,1.87695,395599999.0
2005-04-05 01:35:00,1.8769,1.87721,1.87673,1.8769,335300006.0
2005-04-05 01:40:00,1.87704,1.87715,1.87658,1.87715,289699997.0
2005-04-05 01:45:00,1.87689,1.87731,1.87664,1.87677,363150000.0
2005-04-05 01:50:00,1.87681,1.87701,1.87641,1.87661,380300000.0
2005-04-05 01:55:00,1.87658,1.87661,1.87619,1.87627,489400002.0
2005-04-05 02:00:00,1.87644,1.87669,1.87619,1.87654,441600002.0
2005-04-05 02:05:00,1.87646,1.87666,1.87613,1.87633,371300003.0
2005-04-05 02:10:00,1.8761,1.87648,1.87585,1.87624,295200003.0
2005-04-05 02:15:00,1.87621,1.87699,1.87621,1.87658,334900002.0
2005-04-05 02:20:00,1.87671,1.87691,1.87646,1.87687,370300001.0
2005-04-05 02:25:00,1.87664,1.87689,1.87611,1.87621,385299999.0
2005-04-05 02:30:00,1.87631,1.87636,1.87575,1.8759,309800001.0
2005-04-05 02:35:00,1.87606,1.87628,1.87587,1.87606,365200001.0
2005-04-05 02:40:00,1.87613,1.87634,1.87586,1.87613,311099998.0
2005-04-05 02:45:00,1.87621,1.87627,1.87577,1.87605,292100000.0
2005-04-05 02:50:00,1.87591,1.87618,1.87527,1.87528,341399998.0
2005-04-05 02:55:00,1.87541,1.87605,1.87531,1.87597,489800001.0
2005-04-05 03:00:00,1.87573,1.87616,1.87528,1.87544,359799999.0
2005-04-05 03:05:00,1.87536,1.87552,1.87472,1.87484,349400000.0
2005-04-05 03:10:00,1.87496,1.87496,1.8737,1.8744,389700000.0
2005-04-05 03:15:00,1.87448,1.87499,1.87442,1.87472,354099999.0
2005-04-05 03:20:00,1.87481,1.87489,1.8743,1.87452,346900002.0
2005-04-05 03:25:00,1.87439,1.87484,1.87433,1.87438,425000004.0
2005-04-05 03:30:00,1.87453,1.87476,1.87429,1.87452,292799997.0
2005-04-05 03:35:00,1.87439,1.8746,1.87383,1.8739,308999998.0
2005-04-05 03:40:00,1.87394,1.8743,1.87374,1.87405,386799996.0
2005-04-05 03:45:00,1.87402,1.8743,1.87375,1.87413,238600002.0
2005-04-05 03:50:00,1.87404,1.87441,1.87394,1.8742,360399998.0
2005-04-05 03:55:00,1.87415,1.87467,1.8741,1.87423,448200000.0
2005-04-05 04:00:00,1.87443,1.87455,1.874,1.87436,416999999.0
2005-04-05 04:05:00,1.87448,1.87463,1.87406,1.8746,310400000.0
2005-04-05 04:10:00,1.87439,1.87511,1.87431,1.87496,410300000.0
2005-04-05 04:15:00,1.875,1.87653,1.87483,1.8763,374499998.0
2005-04-05 04:20:00,1.87629,1.87702,1.87589,1.87672,363200001.0
2005-04-05 04:25:00,1.87666,1.8771,1.87641,1.87703,432399998.0
2005-04-05 04:30:00,1.87716,1.87826,1.87691,1.87762,425499999.0
2005-04-05 04:35:00,1.87749,1.87785,1.8773,1.87756,447200003.0
2005-04-05 04:40:00,1.87761,1.8777,1.87694,1.87709,347799997.0
2005-04-05 04:45:00,1.87694,1.87733,1.87693,1.87719,365599997.0
2005-04-05 04:50:00,1.87695,1.87711,1.87634,1.87648,410300005.0
2005-04-05 04:55:00,1.87646,1.87667,1.87621,1.87637,272100001.0
2005-04-05 05:00:00,1.87636,1.87642,1.87554,1.87577,477200003.0
2005-04-05 05:05:00,1.87573,1.87577,1.87481,1.87523,466649997.0
2005-04-05 05:10:00,1.87521,1.87585,1.87506,1.87558,422499997.0
2005-04-05 05:15:00,1.87562,1.87581,1.87525,1.87571,435599995.0
2005-04-05 05:20:00,1.87578,1.87593,1.87542,1.87583,392100001.0
2005-04-05 05:25:00,1.87574,1.87596,1.87544,1.87565,305000002.0
2005-04-05 05:30:00,1.87569,1.87647,1.87555,1.87641,363199997.0
2005-04-05 05:35:00,1.87642,1.87725,1.87616,1.87684,406100000.0
2005-04-05 05:40:00,1.87679,1.87709,1.87643,1.87643,367650003.0
2005-04-05 05:45:00,1.87666,1.87677,1.8763,1.87668,407700002.0
2005-04-05 05:50:00,1.87646,1.87695,1.87631,1.87671,354100003.0
2005-04-05 05:55:00,1.87661,1.87696,1.87642,1.87648,362900000.0
2005-04-05 06:00:00,1.87659,1.87713,1.87653,1.87702,309600000.0
2005-04-05 06:05:00,1.87666,1.87701,1.87638,1.87658,385299999.0
2005-04-05 06:10:00,1.87654,1.8767,1.8762,1.8765,344100000.0
2005-04-05 06:15:00,1.87639,1.87697,1.8763,1.87697,375100001.0
2005-04-05 06:20:00,1.87684,1.87702,1.87652,1.87675,313849998.0
2005-04-05 06:25:00,1.87692,1.8773,1.87676,1.87721,428399998.0
2005-04-05 06:30:00,1.87715,1.87725,1.87637,1.87674,385900001.0
2005-04-05 06:35:00,1.87688,1.87708,1.87669,1.87702,338400001.0
2005-04-05 06:40:00,1.87704,1.87716,1.87655,1.87664,427000000.0
2005-04-05 06:45:00,1.87652,1.87679,1.87646,1.87655,430399994.0
2005-04-05 06:50:00,1.87659,1.87705,1.8765,1.8767,309400004.0
2005-04-05 06:55:00,1.8767,1.87708,1.87625,1.87625,370600002.0
2005-04-05 07:00:00,1.87644,1.87678,1.87617,1.87619,384599999.0
2005-04-05 07:05:00,1.87648,1.87662,1.87598,1.87641,244300001.0
2005-04-05 07:10:00,1.87638,1.87644,1.87576,1.87607,376800000.0
2005-04-05 07:15:00,1.87608,1.87623,1.87586,1.87611,282300000.0
2005-04-05 07:20:00,1.87608,1.87613,1.87553,1.87575,411899998.0
2005-04-05 07:25:00,1.87572,1.87601,1.87559,1.8757,451800005.0
2005-04-05 07:30:00,1.87573,1.87579,1.87492,1.87499,310600002.0
2005-04-05 07:35:00,1.87504,1.87567,1.87498,1.87567,401700002.0
2005-04-05 07:40:00,1.87556,1.87565,1.87504,1.87531,358900001.0
2005-04-05 07:45:00,1.87536,1.87549,1.87492,1.87513,274200000.0
2005-04-05 07:50:00,1.87517,1.87526,1.8746,1.87497,438999999.0
2005-04-05 07:55:00,1.87493,1.8751,1.87464,1.87488,325400001.0
2005-04-05 08:00:00,1.87486,1.87556,1.87456,1.87553,358400001.0
2005-04-05 08:05:00,1.87553,1.87553,1.87418,1.87429,300300002.0
2005-04-05 08:10:00,1.87431,1.87559,1.87407,1.87554,449299994.0
2005-04-05 08:15:00,1.87576,1.87576,1.87478,1.87521,474299999.0
2005-04-05 08:20:00,1.87538,1.87574,1.87508,1.87566,442099999.0
2005-04-05 08:25:00,1.87559,1.87602,1.87527,1.87555,286999998.0
2005-04-05 08:30:00,1.87549,1.87576,1.87456,1.87478,463999998.0
2005-04-05 08:35:00,1.87496,1.8752,1.87467,1.87473,319400002.0
2005-04-05 08:40:00,1.8748,1.87503,1.8738,1.87385,411899999.0
2005-04-05 08:45:00,1.87399,1.87433,1.87357,1.87401,377700000.0
2005-04-05 08:50:00,1.87401,1.87432,1.87386,1.87396,333100000.0
2005-04-05 08:55:00,1.87389,1.87405,1.8733,1.87341,489700001.0
2005-04-05 09:00:00,1.87383,1.87433,1.87365,1.87392,476499995.0
2005-04-05 09:05:00,1.87399,1.87453,1.87347,1.87352,380900003.0
2005-04-05 09:10:00,1.87373,1.87442,1.87359,1.87417,336999997.0
2005-04-05 09:15:00,1.87418,1.87452,1.87391,1.8743,359799999.0
2005-04-05 09:20:00,1.87461,1.87461,1.87381,1.87405,489549995.0
2005-04-05 09:25:00,1.87404,1.87426,1.87387,1.87398,324950001.0
2005-04-05 09:30:00,1.87379,1.87459,1.87377,1.87434,272900000.0
2005-04-05 09:35:00,1.87429,1.87499,1.87421,1.87489,398299998.0
2005-04-05 09:40:00,1.87478,1.8749,1.87327,1.87354,587500003.0
2005-04-05 09:45:00,1.87341,1.87355,1.87316,1.87337,397199999.0
2005-04-05 09:50:00,1.87331,1.87382,1.87328,1.87371,429699999.0
2005-04-05 09:55:00,1.87356,1.87356,1.87276,1.87319,247100000.0
2005-04-05 10:00:00,1.87348,1.87354,1.87252,1.87332,349299998.0
2005-04-05 10:05:00,1.87334,1.87402,1.87321,1.87396,375399995.0
2005-04-05 10:10:00,1.87391,1.87526,1.87389,1.87428,420199997.0
2005-04-05 10:15:00,1.87438,1.87454,1.8741,1.8745,404700000.0
2005-04-05 10:20:00,1.87453,1.87465,1.87402,1.87434,376700000.0
2005-04-05 10:25:00,1.87427,1.87474,1.87421,1.87441,339200003.0
2005-04-05 10:30:00,1.87459,1.87598,1.87453,1.87594,496099996.0
2005-04-05 10:35:00,1.87593,1.8765,1.87536,1.87543,263999998.0
2005-04-05 10:40:00,1.87541,1.87586,1.87521,1.87534,452199999.0
2005-04-05 10:45:00,1.87538,1.87546,1.87459,1.87468,401000001.0
2005-04-05 10:50:00,1.87446,1.87455,1.87379,1.87419,405449998.0
2005-04-05 10:55:00,1.87404,1.87421,1.87351,1.87354,490800001.0
2005-04-05 11:00:00,1.87373,1.87411,1.87348,1.87379,403700006.0
2005-04-05 11:05:00,1.87379,1.87439,1.87372,1.87424,397499998.0
2005-04-05 11:10:00,1.87401,1.87465,1.87397,1.87451,289600002.0
2005-04-05 11:15:00,1.87456,1.87459,1.87388,1.8741,349999997.0
2005-04-05 11:20:00,1.87409,1.87438,1.87395,1.87427,299900003.0
2005-04-05 11:25:00,1.87416,1.87455,1.87396,1.87441,365300000.0
2005-04-05 11:30:00,1.87448,1.87466,1.874,1.87413,443800003.0
2005-04-05 11:35:00,1.87406,1.87406,1.87353,1.87392,379199995.0
2005-04-05 11:40:00,1.87376,1.87494,1.87376,1.87494,389000001.0
2005-04-05 11:45:00,1.87496,1.87542,1.87451,1.87476,485900004.0
2005-04-05 11:50:00,1.87496,1.87585,1.87488,1.87519,382600000.0
2005-04-05 11:55:00,1.87529,1.87543,1.87476,1.87486,503000002.0
2005-04-05 12:00:00,1.87463,1.87532,1.87445,1.87499,424500001.0
2005-04-05 12:05:00,1.87506,1.87521,1.8737,1.87396,446600001.0
2005-04-05 12:10:00,1.87394,1.87438,1.8738,1.874,309500003.0
2005-04-05 12:15:00,1.87399,1.8745,1.87385,1.87431,379799998.0
2005-04-05 12:20:00,1.87446,1.87474,1.87395,1.87395,349300003.0
2005-04-05 12:25:00,1.87404,1.87469,1.87402,1.87439,396800005.0
2005-04-05 12:30:00,1.87422,1.87463,1.87422,1.87431,375400000.0
2005-04-05 12:35:00,1.8743,1.87436,1.87391,1.87406,328299999.0
2005-04-05 12:40:00,1.87418,1.87436,1.8739,1.87409,435399999.0
2005-04-05 12:45:00,1.87394,1.87408,1.87315,1.87361,401600002.0
2005-04-05 12:50:00,1.87344,1.8741,1.87331,1.8738,446199999.0
2005-04-05 12:55:00,1.8738,1.87389,1.87314,1.87349,271699999.0
2005-04-05 13:00:00,1.87354,1.87379,1.8734,1.87356,300199997.0
2005-04-05 13:05:00,1.87358,1.87381,1.87335,1.87349,312299999.0
2005-04-05 13:10:00,1.8736,1.87381,1.87328,1.87356,344900001.0
2005-04-05 13:15:00,1.87373,1.87377,1.87321,1.87358,336599997.0
2005-04-05 13:20:00,1.87373,1.87386,1.87314,1.87314,372800000.0
2005-04-05 13:25:00,1.87328,1.87335,1.873,1.87316,344500001.0
2005-04-05 13:30:00,1.8732,1.87367,1.87289,1.87338,428399999.0
2005-04-05 13:35:00,1.87348,1.8735,1.8717,1.8719,365099994.0
2005-04-05 13:40:00,1.87184,1.87284,1.87177,1.87275,448799998.0
2005-04-05 13:45:00,1.87254,1.87272,1.8717,1.87233,361099998.0
2005-04-05 13:50:00,1.87248,1.87268,1.87191,1.87238,433599998.0
2005-04-05 13:55:00,1.87239,1.87257,1.87181,1.87191,332000000.0
2005-04-05 14:00:00,1.87194,1.87225,1.87187,1.87208,416799999.0
2005-04-05 14:05:00,1.87208,1.87215,1.87154,1.87191,373099998.0
2005-04-05 14:10:00,1.87203,1.87234,1.87171,1.87215,381200001.0
2005-04-05 14:15:00,1.87206,1.87291,1.87203,1.87235,348450001.0
2005-04-05 14:20:00,1.87245,1.87281,1.87228,1.87266,357999997.0
2005-04-05 14:25:00,1.87264,1.87482,1.87261,1.87478,362900000.0
2005-04-05 14:30:00,1.87464,1.87484,1.87385,1.87428,392999999.0
2005-04-05 14:35:00,1.87426,1.87639,1.87421,1.87618,346000002.0
2005-04-05 14:40:00,1.87623,1.87635,1.87558,1.87615,299499998.0
2005-04-05 14:45:00,1.87585,1.87596,1.87522,1.87539,327100002.0
2005-04-05 14:50:00,1.87536,1.87644,1.87514,1.87616,337000001.0
2005-04-05 14:55:00,1.87603,1.87777,1.87564,1.87711,322000003.0
2005-04-05 15:00:00,1.87719,1.87795,1.8768,1.87693,399800001.0
2005-04-05 15:05:00,1.87679,1.87731,1.87657,1.8772,359199999.0
2005-04-05 15:10:00,1.87739,1.87778,1.87648,1.87668,424399993.0
2005-04-05 15:15:00,1.87677,1.87729,1.87637,1.87711,329299999.0
2005-04-05 15:20:00,1.87725,1.87785,1.87678,1.87781,432299998.0
2005-04-05 15:25:00,1.87781,1.87811,1.87734,1.87759,432949999.0
2005-04-05 15:30:00,1.87791,1.87949,1.87791,1.87924,392400003.0
2005-04-05 15:35:00,1.87923,1.87991,1.87905,1.87955,340199994.0
2005-04-05 15:40:00,1.87949,1.87972,1.87871,1.87884,464299998.0
2005-04-05 15:45:00,1.87898,1.87921,1.87824,1.87838,484299994.0
2005-04-05 15:50:00,1.8784,1.87849,1.87793,1.87809,416000000.0
2005-04-05 15:55:00,1.87826,1.87829,1.87746,1.87754,434669996.0
2005-04-05 16:00:00,1.87738,1.87789,1.87704,1.87784,339300002.0
2005-04-05 16:05:00,1.87776,1.87785,1.87635,1.87665,373500000.0
2005-04-05 16:10:00,1.87675,1.87691,1.87607,1.8761,382400002.0
2005-04-05 16:15:00,1.87587,1.87642,1.87577,1.87603,452399999.0
2005-04-05 16:20:00,1.87618,1.87744,1.87604,1.87742,362499999.0
2005-04-05 16:25:00,1.87726,1.87744,1.87668,1.87691,590899997.0
2005-04-05 16:30:00,1.87688,1.87706,1.87651,1.87684,393750003.0
2005-04-05 16:35:00,1.87683,1.87706,1.8765,1.87692,283500000.0
2005-04-05 16:40:00,1.87689,1.87718,1.87663,1.87696,487000007.0
2005-04-05 16:45:00,1.87704,1.87802,1.87703,1.8774,397400002.0
2005-04-05 16:50:00,1.87711,1.87716,1.87659,1.87694,340499999.0
2005-04-05 16:55:00,1.87685,1.87702,1.87633,1.87644,284199997.0
2005-04-05 17:00:00,1.8764,1.877,1.87635,1.8769,356000001.0
2005-04-05 17:05:00,1.87676,1.87751,1.87676,1.87732,352400000.0
2005-04-05 17:10:00,1.87733,1.87769,1.87698,1.87742,340499998.0
2005-04-05 17:15:00,1.87738,1.87773,1.87703,1.87761,326800001.0
2005-04-05 17:20:00,1.87744,1.87795,1.87732,1.87735,314400002.0
2005-04-05 17:25:00,1.87735,1.87763,1.87676,1.87692,268599999.0
2005-04-05 17:30:00,1.87688,1.87743,1.87687,1.87729,408399996.0
2005-04-05 17:35:00,1.87716,1.87745,1.87704,1.87718,372000001.0
2005-04-05 17:40:00,1.87737,1.87754,1.87687,1.87703,437600000.0
2005-04-05 17:45:00,1.87704,1.87704,1.87662,1.87676,479399996.0
2005-04-05 17:50:00,1.87688,1.87706,1.87636,1.8768,284199999.0
2005-04-05 17:55:00,1.87685,1.87693,1.87616,1.87689,378299998.0
2005-04-05 18:00:00,1.8768,1.87707,1.87633,1.87666,4238600000.0
2005-04-05 18:05:00,1.87671,1.87697,1.87619,1.87678,5030649986.0
2005-04-05 18:10:00,1.87671,1.87689,1.87637,1.87656,3313770001.0
2005-04-05 18:15:00,1.87664,1.87695,1.87616,1.87616,3287000004.0
2005-04-05 18:20:00,1.87636,1.87694,1.87623,1.87686,3568599993.0
2005-04-05 18:25:00,1.87681,1.87701,1.87633,1.87669,3166050001.0
2005-04-05 18:30:00,1.87661,1.87712,1.87628,1.87674,2841699983.0
2005-04-05 18:35:00,1.87673,1.87695,1.87613,1.87641,1134299999.0
2005-04-05 18:40:00,1.87639,1.87671,1.8762,1.87642,1289300006.0
2005-04-05 18:45:00,1.87642,1.8768,1.87623,1.87662,996999995.0
2005-04-05 18:50:00,1.87668,1.87796,1.87657,1.87749,1780850005.0
2005-04-05 18:55:00,1.87746,1.87755,1.87682,1.87698,2529150001.0
2005-04-05 19:00:00,1.87692,1.87752,1.87664,1.87691,1610900007.0
2005-04-05 19:05:00,1.8769,1.87703,1.87644,1.87683,2022250005.0
2005-04-05 19:10:00,1.87664,1.87696,1.87629,1.87685,1467070003.0
2005-04-05 19:15:00,1.87669,1.87702,1.8763,1.87691,1285700001.0
2005-04-05 19:20:00,1.87696,1.87702,1.87656,1.87699,1309099996.0
2005-04-05 19:25:00,1.87679,1.87712,1.87662,1.87703,1607199995.0
2005-04-05 19:30:00,1.87689,1.87742,1.87672,1.87731,1568920000.0
2005-04-05 19:35:00,1.87738,1.87788,1.87721,1.87764,1469646997.0
2005-04-05 19:40:00,1.87767,1.87805,1.877,1.87776,1544799994.0
2005-04-05 19:45:00,1.87784,1.87811,1.87745,1.87773,935299997.0
2005-04-05 19:50:00,1.87763,1.87821,1.87733,1.87767,979900001.0
2005-04-05 19:55:00,1.87766,1.87795,1.87743,1.87777,1311849995.0
2005-04-05 20:00:00,1.87769,1.87838,1.87739,1.87799,916250002.0
2005-04-05 20:05:00,1.87796,1.87834,1.87775,1.87808,999300004.0
2005-04-05 20:10:00,1.878,1.87864,1.87783,1.87836,1028700001.0
2005-04-05 20:15:00,1.87818,1.87963,1.87811,1.87956,920199994.0
2005-04-05 20:20:00,1.87954,1.87977,1.87874,1.87907,931999998.0
2005-04-05 20:25:00,1.87901,1.87904,1.87828,1.87845,1755919994.0
2005-04-05 20:30:00,1.87855,1.87914,1.87823,1.87891,2353550009.0
2005-04-05 20:35:00,1.87894,1.87922,1.87851,1.87886,954793990.0
2005-04-05 20:40:00,1.87898,1.8797,1.87855,1.87951,1062700002.0
2005-04-05 20:45:00,1.87949,1.87965,1.87883,1.87903,1019199999.0
2005-04-05 20:50:00,1.87902,1.88002,1.87891,1.87966,1969769994.0
2005-04-05 20:55:00,1.87988,1.88148,1.87965,1.88042,2208216986.0
2005-04-05 21:00:00,1.88027,1.88059,1.88001,1.88011,1339800003.0
2005-04-05 21:05:00,1.88009,1.88066,1.87957,1.88007,654599999.0
2005-04-05 21:10:00,1.88044,1.88053,1.87954,1.87984,957500002.0
2005-04-05 21:15:00,1.87979,1.88044,1.87968,1.88026,845099998.0
2005-04-05 21:20:00,1.88036,1.88039,1.87985,1.88012,864799996.0
2005-04-05 21:25:00,1.88016,1.88048,1.87983,1.8802,528600002.0
2005-04-05 21:30:00,1.87994,1.88028,1.87977,1.87983,897546984.0
2005-04-05 21:35:00,1.87972,1.88039,1.87968,1.87996,435299999.0
2005-04-05 21:40:00,1.88009,1.88045,1.87984,1.88014,637199998.0
2005-04-05 21:45:00,1.88015,1.88042,1.87982,1.88014,573500001.0
2005-04-05 21:50:00,1.87994,1.8805,1.87994,1.88023,592499997.0
2005-04-05 21:55:00,1.8801,1.88041,1.87994,1.88036,849600000.0
2005-04-05 22:00:00,1.88039,1.8808,1.87996,1.88006,898999995.0
2005-04-05 22:05:00,1.88018,1.88034,1.87987,1.88002,440499997.0
2005-04-05 22:10:00,1.88015,1.88036,1.87993,1.88023,525200001.0
2005-04-05 22:15:00,1.88034,1.88057,1.87992,1.88018,812946993.0
2005-04-05 22:20:00,1.88023,1.88039,1.88001,1.88025,595550002.0
2005-04-05 22:25:00,1.88017,1.88058,1.88011,1.8804,567899999.0
2005-04-05 22:30:00,1.88018,1.88059,1.87995,1.88027,611549997.0
2005-04-05 22:35:00,1.88018,1.88057,1.88,1.88016,345500001.0
2005-04-05 22:40:00,1.88001,1.88045,1.87989,1.88004,660200001.0
2005-04-05 22:45:00,1.88011,1.8803,1.87983,1.88018,428299996.0
2005-04-05 22:50:00,1.87999,1.88064,1.87999,1.88044,341400000.0
2005-04-05 22:55:00,1.88046,1.88104,1.88016,1.88083,421699999.0
2005-04-05 23:00:00,1.88084,1.88087,1.88002,1.88027,359499996.0
2005-04-05 23:05:00,1.88048,1.88048,1.87952,1.87959,412199998.0
2005-04-05 23:10:00,1.87924,1.88024,1.87913,1.87984,306300000.0
2005-04-05 23:15:00,1.87982,1.88024,1.8788,1.87889,456099997.0
2005-04-05 23:20:00,1.8791,1.87987,1.8786,1.87984,430300005.0
2005-04-05 23:25:00,1.87928,1.88023,1.87925,1.8797,428399999.0
2005-04-05 23:30:00,1.87979,1.88022,1.87903,1.88017,210749999.0
2005-04-05 23:35:00,1.87999,1.88064,1.87984,1.88032,474649998.0
2005-04-05 23:40:00,1.88027,1.88036,1.87873,1.87889,393900000.0
2005-04-05 23:45:00,1.87926,1.88002,1.87917,1.87989,434400001.0
2005-04-05 23:50:00,1.88001,1.88009,1.8795,1.87974,333599998.0
2005-04-05 23:55:00,1.87969,1.87987,1.87894,1.87954,326200001.0
2005-04-06 00:00:00,1.87934,1.8799,1.87925,1.87954,419700005.0
2005-04-06 00:05:00,1.87958,1.87961,1.87899,1.87936,305600000.0
2005-04-06 00:10:00,1.87941,1.87982,1.87905,1.87962,285900001.0
2005-04-06 00:15:00,1.87969,1.87979,1.8793,1.87945,392699998.0
2005-04-06 00:20:00,1.87984,1.87984,1.87901,1.87963,344699999.0
2005-04-06 00:25:00,1.87952,1.87997,1.87889,1.87961,349899998.0
2005-04-06 00:30:00,1.87971,1.87983,1.87924,1.87949,402569997.0
2005-04-06 00:35:00,1.87926,1.87965,1.87919,1.87933,307400001.0
2005-04-06 00:40:00,1.87901,1.87997,1.87901,1.87915,274100001.0
2005-04-06 00:45:00,1.87951,1.87957,1.87891,1.87915,277250000.0
2005-04-06 00:50:00,1.87928,1.87944,1.87869,1.87875,280000002.0
2005-04-06 00:55:00,1.87891,1.87938,1.87881,1.87919,350900004.0
2005-04-06 01:00:00,1.87958,1.87959,1.8789,1.87916,286999998.0
2005-04-06 01:05:00,1.87899,1.87955,1.87887,1.87908,396200001.0
2005-04-06 01:10:00,1.87923,1.87943,1.87895,1.87908,349599997.0
2005-04-06 01:15:00,1.87911,1.87937,1.87885,1.87923,415099993.0
2005-04-06 01:20:00,1.87908,1.87956,1.87881,1.87904,320200002.0
2005-04-06 01:25:00,1.87908,1.87952,1.87884,1.87949,334700000.0
2005-04-06 01:30:00,1.87938,1.87947,1.87893,1.87915,385500004.0
2005-04-06 01:35:00,1.87911,1.87921,1.87864,1.879,299699999.0
2005-04-06 01:40:00,1.87881,1.87911,1.87813,1.87848,389799999.0
2005-04-06 01:45:00,1.87846,1.87929,1.87813,1.87924,350300001.0
2005-04-06 01:50:00,1.87933,1.87989,1.87912,1.87939,363800003.0
2005-04-06 01:55:00,1.87943,1.87962,1.87896,1.87925,399370002.0
2005-04-06 02:00:00,1.87938,1.87954,1.87866,1.87909,399399995.0
2005-04-06 02:05:00,1.87886,1.8789,1.87824,1.87858,483850004.0
2005-04-06 02:10:00,1.87835,1.87872,1.87814,1.87841,335670001.0
2005-04-06 02:15:00,1.87871,1.87887,1.87809,1.87844,331699998.0
2005-04-06 02:20:00,1.87818,1.8787,1.87796,1.87859,343249999.0
2005-04-06 02:25:00,1.87861,1.87872,1.87813,1.87836,337899998.0
2005-04-06 02:30:00,1.87821,1.87886,1.87812,1.87872,432799998.0
2005-04-06 02:35:00,1.87846,1.879,1.87828,1.87884,469299998.0
2005-04-06 02:40:00,1.87854,1.87884,1.87822,1.87839,384300003.0
2005-04-06 02:45:00,1.87866,1.87866,1.87822,1.87851,262100002.0
2005-04-06 02:50:00,1.87831,1.87857,1.87805,1.87837,325000000.0
2005-04-06 02:55:00,1.87859,1.87945,1.87843,1.87922,380900001.0
2005-04-06 03:00:00,1.87918,1.87946,1.879,1.87916,389499999.0
2005-04-06 03:05:00,1.87914,1.8795,1.87899,1.87948,447970001.0
2005-04-06 03:10:00,1.87953,1.87954,1.87894,1.87903,372499998.0
2005-04-06 03:15:00,1.87933,1.87939,1.87876,1.87919,357699997.0
2005-04-06 03:20:00,1.87908,1.8793,1.87882,1.87905,314800000.0
2005-04-06 03:25:00,1.87915,1.87966,1.87893,1.87944,440800000.0
2005-04-06 03:30:00,1.87934,1.88057,1.87934,1.88014,370399999.0
2005-04-06 03:35:00,1.88038,1.88061,1.87981,1.8802,319799997.0
2005-04-06 03:40:00,1.88026,1.88029,1.87969,1.88004,347300000.0
2005-04-06 03:45:00,1.87989,1.88034,1.87976,1.87997,388099995.0
2005-04-06 03:50:00,1.88013,1.88031,1.87906,1.87938,329299998.0
2005-04-06 03:55:00,1.87931,1.87961,1.87911,1.87954,375299999.0
2005-04-06 04:00:00,1.87944,1.87968,1.87924,1.87954,382000003.0
2005-04-06 04:05:00,1.87951,1.87959,1.87889,1.87893,333399998.0
2005-04-06 04:10:00,1.87913,1.87925,1.87889,1.879,333199998.0
2005-04-06 04:15:00,1.87919,1.87967,1.87889,1.87944,507700003.0
2005-04-06 04:20:00,1.87936,1.88097,1.87921,1.88056,294000000.0
2005-04-06 04:25:00,1.88053,1.88102,1.88029,1.88058,370499998.0
2005-04-06 04:30:00,1.88068,1.88172,1.88047,1.88162,312000001.0
2005-04-06 04:35:00,1.88166,1.88194,1.88125,1.88172,318599999.0
2005-04-06 04:40:00,1.88171,1.8818,1.88113,1.88146,453599999.0
2005-04-06 04:45:00,1.88171,1.88191,1.88102,1.88123,452199999.0
2005-04-06 04:50:00,1.88143,1.88178,1.88126,1.88173,431549999.0
2005-04-06 04:55:00,1.88162,1.88232,1.88161,1.88184,344100000.0
2005-04-06 05:00:00,1.88198,1.88205,1.88125,1.88168,488100002.0
2005-04-06 05:05:00,1.88161,1.8818,1.88143,1.88159,379000001.0
2005-04-06 05:10:00,1.88168,1.88174,1.88108,1.88142,492200000.0
2005-04-06 05:15:00,1.88135,1.88157,1.88076,1.88092,252000001.0
2005-04-06 05:20:00,1.88088,1.88112,1.88008,1.88061,285200000.0
2005-04-06 05:25:00,1.8807,1.88095,1.88043,1.88043,363699999.0
2005-04-06 05:30:00,1.88057,1.88064,1.88003,1.88047,461600003.0
2005-04-06 05:35:00,1.88039,1.88111,1.88022,1.88091,465400000.0
2005-04-06 05:40:00,1.88088,1.88116,1.88064,1.88083,362800000.0
2005-04-06 05:45:00,1.88113,1.88115,1.88066,1.88103,407470000.0
2005-04-06 05:50:00,1.88095,1.88118,1.88053,1.88076,435099996.0
2005-04-06 05:55:00,1.88063,1.88098,1.88036,1.88082,388100000.0
2005-04-06 06:00:00,1.8806,1.88088,1.88024,1.88058,323570002.0
2005-04-06 06:05:00,1.88044,1.88072,1.88025,1.88055,293499999.0
2005-04-06 06:10:00,1.88061,1.88177,1.88024,1.88175,352049998.0
2005-04-06 06:15:00,1.88181,1.88246,1.88119,1.88229,392099999.0
2005-04-06 06:20:00,1.88221,1.88283,1.88213,1.88218,334700000.0
2005-04-06 06:25:00,1.88239,1.88241,1.88153,1.88235,317900000.0
2005-04-06 06:30:00,1.88229,1.88237,1.88186,1.88199,315100001.0
2005-04-06 06:35:00,1.88198,1.882,1.8814,1.88147,455500002.0
2005-04-06 06:40:00,1.88171,1.88175,1.88133,1.88161,339299997.0
2005-04-06 06:45:00,1.88163,1.88186,1.88143,1.88169,347600003.0
2005-04-06 06:50:00,1.88176,1.88231,1.8814,1.88207,332499999.0
2005-04-06 06:55:00,1.88203,1.88228,1.88175,1.88192,401300000.0
2005-04-06 07:00:00,1.8821,1.88235,1.88183,1.88225,320600001.0
2005-04-06 07:05:00,1.88211,1.88231,1.88172,1.88211,373999999.0
2005-04-06 07:10:00,1.88184,1.88233,1.88179,1.88194,323400000.0
2005-04-06 07:15:00,1.88206,1.88218,1.88163,1.88207,398699998.0
2005-04-06 07:20:00,1.88182,1.88236,1.88175,1.88193,384999997.0
2005-04-06 07:25:00,1.88198,1.88231,1.88177,1.88181,405400000.0
2005-04-06 07:30:00,1.88191,1.88228,1.88126,1.88143,342599999.0
2005-04-06 07:35:00,1.88141,1.88168,1.88116,1.88123,308769996.0
2005-04-06 07:40:00,1.88121,1.88157,1.88086,1.88136,362100002.0
2005-04-06 07:45:00,1.88139,1.88225,1.88138,1.88217,356800000.0
2005-04-06 07:50:00,1.88206,1.88237,1.88131,1.88136,493700000.0
2005-04-06 07:55:00,1.88136,1.88167,1.88118,1.88155,349799996.0
2005-04-06 08:00:00,1.88157,1.88186,1.88129,1.88177,309200000.0
2005-04-06 08:05:00,1.88196,1.88259,1.88143,1.88208,347500003.0
2005-04-06 08:10:00,1.88211,1.88217,1.88159,1.88193,425499998.0
2005-04-06 08:15:00,1.88221,1.88229,1.88154,1.88157,453600004.0
2005-04-06 08:20:00,1.88172,1.88309,1.88145,1.88243,466300002.0
2005-04-06 08:25:00,1.88207,1.88328,1.88204,1.88286,477700001.0
2005-04-06 08:30:00,1.88281,1.88347,1.88277,1.8829,406449995.0
2005-04-06 08:35:00,1.88304,1.88347,1.88296,1.88324,372500002.0
2005-04-06 08:40:00,1.88319,1.8844,1.88319,1.88426,404200001.0
2005-04-06 08:45:00,1.88422,1.88426,1.88352,1.88404,340600001.0
2005-04-06 08:50:00,1.88399,1.88404,1.883,1.88303,236599999.0
2005-04-06 08:55:00,1.88298,1.88319,1.88217,1.88252,456200005.0
2005-04-06 09:00:00,1.88251,1.88292,1.88186,1.88215,499500000.0
2005-04-06 09:05:00,1.88176,1.88192,1.88128,1.88148,399200001.0
2005-04-06 09:10:00,1.88174,1.88284,1.88145,1.88268,396099997.0
2005-04-06 09:15:00,1.88259,1.88285,1.88192,1.88268,410899998.0
2005-04-06 09:20:00,1.88256,1.88291,1.88217,1.88242,387099999.0
2005-04-06 09:25:00,1.88219,1.88265,1.88217,1.88244,255099999.0
2005-04-06 09:30:00,1.8825,1.8825,1.88167,1.88206,302300002.0
2005-04-06 09:35:00,1.88199,1.88204,1.88136,1.8818,384699998.0
2005-04-06 09:40:00,1.88193,1.88216,1.88166,1.88206,407800003.0
2005-04-06 09:45:00,1.88194,1.88263,1.88182,1.8824,495400000.0
2005-04-06 09:50:00,1.88237,1.88261,1.88174,1.88254,382899997.0
2005-04-06 09:55:00,1.88238,1.88269,1.88175,1.8818,345699996.0
2005-04-06 10:00:00,1.88201,1.88252,1.88131,1.88152,408600003.0
2005-04-06 10:05:00,1.88159,1.88173,1.88109,1.88146,495799995.0
2005-04-06 10:10:00,1.88136,1.88164,1.8802,1.88027,354799999.0
2005-04-06 10:15:00,1.88044,1.88098,1.88021,1.88024,344200003.0
2005-04-06 10:20:00,1.88019,1.88039,1.8797,1.87998,339300000.0
2005-04-06 10:25:00,1.87999,1.88051,1.87985,1.88043,385999999.0
2005-04-06 10:30:00,1.88039,1.8814,1.88036,1.88096,442299996.0
2005-04-06 10:35:00,1.88074,1.88131,1.88066,1.88121,306799999.0
2005-04-06 10:40:00,1.88123,1.88156,1.88088,1.88102,261200002.0
2005-04-06 10:45:00,1.88098,1.88148,1.88078,1.88132,353300000.0
2005-04-06 10:50:00,1.88119,1.88232,1.8811,1.88196,433700001.0
2005-04-06 10:55:00,1.88186,1.88229,1.88155,1.8817,551299996.0
2005-04-06 11:00:00,1.88157,1.88196,1.88119,1.88121,410900000.0
2005-04-06 11:05:00,1.88129,1.88206,1.88121,1.88196,428599998.0
2005-04-06 11:10:00,1.88221,1.88248,1.88177,1.88222,477100002.0
2005-04-06 11:15:00,1.88209,1.88255,1.8814,1.88208,276500001.0
2005-04-06 11:20:00,1.88224,1.88256,1.88153,1.8818,254300001.0
2005-04-06 11:25:00,1.88183,1.88272,1.88174,1.88264,261400002.0
2005-04-06 11:30:00,1.88285,1.88326,1.88235,1.88274,452700000.0
2005-04-06 11:35:00,1.8828,1.8829,1.88195,1.88234,316400000.0
2005-04-06 11:40:00,1.88236,1.88262,1.88183,1.88234,312799998.0
2005-04-06 11:45:00,1.88236,1.88246,1.88138,1.88138,399600002.0
2005-04-06 11:50:00,1.88116,1.88161,1.88075,1.88149,347700001.0
2005-04-06 11:55:00,1.88129,1.88186,1.88093,1.88102,429199997.0
2005-04-06 12:00:00,1.88108,1.88123,1.88077,1.88077,389900000.0
2005-04-06 12:05:00,1.88093,1.88093,1.88003,1.88046,356399997.0
2005-04-06 12:10:00,1.88036,1.88051,1.87971,1.88007,230100000.0
2005-04-06 12:15:00,1.88024,1.88091,1.88012,1.88059,359500000.0
2005-04-06 12:20:00,1.88071,1.88076,1.88002,1.88022,423800001.0
2005-04-06 12:25:00,1.88023,1.88074,1.8801,1.88067,470699999.0
2005-04-06 12:30:00,1.88081,1.88105,1.88047,1.88088,267399998.0
2005-04-06 12:35:00,1.88093,1.88145,1.88081,1.88102,446600001.0
2005-04-06 12:40:00,1.88117,1.88117,1.88064,1.88084,355300000.0
2005-04-06 12:45:00,1.88095,1.881,1.8796,1.87991,403500002.0
2005-04-06 12:50:00,1.87991,1.88054,1.87958,1.87972,310399996.0
2005-04-06 12:55:00,1.87961,1.88063,1.87959,1.88035,358000000.0
2005-04-06 13:00:00,1.88021,1.88045,1.87997,1.88033,395249993.0
2005-04-06 13:05:00,1.88024,1.88039,1.88009,1.88018,467099998.0
2005-04-06 13:10:00,1.88023,1.88066,1.87993,1.88046,405999998.0
2005-04-06 13:15:00,1.88076,1.88076,1.8799,1.8801,301400001.0
2005-04-06 13:20:00,1.88018,1.88033,1.87952,1.87997,329699999.0
2005-04-06 13:25:00,1.87988,1.87993,1.87919,1.87919,389799996.0
2005-04-06 13:30:00,1.87913,1.87913,1.87858,1.87879,446099998.0
2005-04-06 13:35:00,1.87898,1.87994,1.87875,1.87951,316870001.0
2005-04-06 13:40:00,1.87947,1.8797,1.87922,1.87957,389100003.0
2005-04-06 13:45:00,1.87951,1.87971,1.87891,1.8793,438599998.0
2005-04-06 13:50:00,1.87926,1.87953,1.8788,1.87897,383499998.0
2005-04-06 13:55:00,1.87889,1.87926,1.87849,1.87886,266599999.0
2005-04-06 14:00:00,1.87891,1.87944,1.87854,1.87871,378099995.0
2005-04-06 14:05:00,1.87873,1.87885,1.87756,1.87756,363000000.0
2005-04-06 14:10:00,1.87761,1.87769,1.87656,1.87702,260700000.0
2005-04-06 14:15:00,1.87691,1.87707,1.87647,1.87686,338650001.0
2005-04-06 14:20:00,1.87658,1.87683,1.8751,1.87516,304500003.0
2005-04-06 14:25:00,1.87532,1.87577,1.87491,1.87532,308499997.0
2005-04-06 14:30:00,1.87526,1.8755,1.87413,1.87452,377600001.0
2005-04-06 14:35:00,1.87478,1.87516,1.87439,1.87483,397500000.0
2005-04-06 14:40:00,1.87489,1.87548,1.87462,1.87494,383000002.0
2005-04-06 14:45:00,1.87501,1.87521,1.8742,1.87466,380999999.0
2005-04-06 14:50:00,1.87481,1.87559,1.8745,1.87539,372600000.0
2005-04-06 14:55:00,1.87529,1.87639,1.87522,1.8761,434700000.0
2005-04-06 15:00:00,1.87609,1.87651,1.87604,1.87625,361800002.0
2005-04-06 15:05:00,1.87608,1.87652,1.87592,1.87621,464299993.0
2005-04-06 15:10:00,1.87641,1.87698,1.87605,1.87635,392100000.0
2005-04-06 15:15:00,1.87631,1.87716,1.87631,1.8769,446200000.0
2005-04-06 15:20:00,1.87686,1.87723,1.87672,1.8772,369800001.0
2005-04-06 15:25:00,1.87719,1.87747,1.87687,1.87715,494350001.0
2005-04-06 15:30:00,1.87721,1.87793,1.87712,1.87754,411899994.0
2005-04-06 15:35:00,1.87765,1.87831,1.87747,1.87813,367500002.0
2005-04-06 15:40:00,1.87835,1.87917,1.87795,1.87813,365899997.0
2005-04-06 15:45:00,1.87821,1.8784,1.87792,1.87828,315899998.0
2005-04-06 15:50:00,1.87821,1.87857,1.87816,1.87833,413400002.0
2005-04-06 15:55:00,1.87826,1.87858,1.87797,1.87831,352299996.0
2005-04-06 16:00:00,1.87821,1.87899,1.87806,1.87883,480499995.0
2005-04-06 16:05:00,1.87888,1.87894,1.87767,1.87814,373200002.0
2005-04-06 16:10:00,1.87816,1.87824,1.87735,1.87738,400900002.0
2005-04-06 16:15:00,1.87736,1.87799,1.87678,1.87681,429399996.0
2005-04-06 16:20:00,1.87654,1.87662,1.87588,1.87605,395000001.0
2005-04-06 16:25:00,1.87596,1.8768,1.87594,1.87664,385300000.0
2005-04-06 16:30:00,1.87666,1.8768,1.87601,1.87634,420300000.0
2005-04-06 16:35:00,1.87631,1.87649,1.87572,1.87602,255799998.0
2005-04-06 16:40:00,1.87613,1.87628,1.87571,1.87575,267400000.0
2005-04-06 16:45:00,1.87581,1.87581,1.87512,1.8756,358400001.0
2005-04-06 16:50:00,1.87571,1.87611,1.87527,1.87611,429249996.0
2005-04-06 16:55:00,1.87616,1.87701,1.87589,1.87672,292999998.0
2005-04-06 17:00:00,1.87676,1.87776,1.87646,1.87691,438500004.0
2005-04-06 17:05:00,1.87696,1.87751,1.87676,1.87699,414946996.0
2005-04-06 17:10:00,1.87701,1.87705,1.87644,1.87651,382899999.0
2005-04-06 17:15:00,1.87656,1.87733,1.87647,1.87698,382500000.0
2005-04-06 17:20:00,1.87674,1.87702,1.87638,1.87692,349600001.0
2005-04-06 17:25:00,1.87688,1.8772,1.87634,1.87657,414799995.0
2005-04-06 17:30:00,1.87658,1.87707,1.87607,1.87699,373800000.0
2005-04-06 17:35:00,1.87693,1.87716,1.87665,1.87711,341799994.0
2005-04-06 17:40:00,1.877,1.87746,1.87681,1.87733,492900001.0
2005-04-06 17:45:00,1.87736,1.87845,1.87719,1.87815,314100001.0
2005-04-06 17:50:00,1.87819,1.87836,1.8778,1.87788,409999995.0
2005-04-06 17:55:00,1.87783,1.87834,1.8777,1.87828,308499999.0
2005-04-06 18:00:00,1.8781,1.87842,1.87697,1.87729,3971749985.0
2005-04-06 18:05:00,1.87719,1.87829,1.8764,1.87808,4977069999.0
2005-04-06 18:10:00,1.87809,1.87846,1.87759,1.87794,3547150001.0
2005-04-06 18:15:00,1.87804,1.87937,1.87796,1.87904,3181750006.0
2005-04-06 18:20:00,1.87912,1.88064,1.87912,1.88034,3517469996.0
2005-04-06 18:25:00,1.88027,1.88055,1.87969,1.88022,3068500006.0
2005-04-06 18:30:00,1.88016,1.88116,1.87978,1.88098,3029699998.0
2005-04-06 18:35:00,1.88103,1.8814,1.88056,1.88129,892499999.0
2005-04-06 18:40:00,1.88136,1.88172,1.88047,1.8807,1476000004.0
2005-04-06 18:45:00,1.88068,1.88132,1.88053,1.88114,1111349999.0
2005-04-06 18:50:00,1.88117,1.88215,1.88091,1.88179,1947549997.0
2005-04-06 18:55:00,1.88165,1.88255,1.88152,1.88218,2332449990.0
2005-04-06 19:00:00,1.88213,1.88224,1.88137,1.88161,1411800002.0
2005-04-06 19:05:00,1.88149,1.88188,1.88102,1.88126,2014799993.0
2005-04-06 19:10:00,1.88127,1.8816,1.88083,1.88095,1417999997.0
2005-04-06 19:15:00,1.88095,1.88133,1.88064,1.88091,1514600000.0
2005-04-06 19:20:00,1.88099,1.88126,1.88049,1.88083,1589199996.0
2005-04-06 19:25:00,1.88095,1.8813,1.8806,1.88103,1558249997.0
2005-04-06 19:30:00,1.88114,1.88122,1.8806,1.88102,1395499999.0
2005-04-06 19:35:00,1.88104,1.88157,1.88077,1.88112,1225049995.0
2005-04-06 19:40:00,1.88098,1.88152,1.88078,1.88142,1684799996.0
2005-04-06 19:45:00,1.88159,1.88197,1.8807,1.88188,1174100005.0
2005-04-06 19:50:00,1.88183,1.88257,1.88155,1.88236,1085600002.0
2005-04-06 19:55:00,1.88228,1.88274,1.88209,1.88239,1325000000.0
2005-04-06 20:00:00,1.88222,1.88237,1.88135,1.88172,880700003.0
2005-04-06 20:05:00,1.88165,1.88201,1.88127,1.88133,1034299999.0
2005-04-06 20:10:00,1.88142,1.88174,1.88115,1.88156,1100199994.0
2005-04-06 20:15:00,1.88155,1.882,1.88138,1.88164,888299999.0
2005-04-06 20:20:00,1.88139,1.88166,1.88111,1.88151,945199998.0
2005-04-06 20:25:00,1.8815,1.88166,1.88089,1.88104,1827599998.0
2005-04-06 20:30:00,1.88107,1.88124,1.88059,1.88086,2393199993.0
2005-04-06 20:35:00,1.88079,1.88123,1.88069,1.88081,920400004.0
2005-04-06 20:40:00,1.88083,1.88137,1.88083,1.88099,1005949999.0
2005-04-06 20:45:00,1.88086,1.88132,1.88059,1.88121,821400001.0
2005-04-06 20:50:00,1.88095,1.88123,1.88054,1.88071,2136900003.0
2005-04-06 20:55:00,1.88076,1.88098,1.88029,1.88055,2021599997.0
2005-04-06 21:00:00,1.88056,1.88085,1.8804,1.88076,1293999998.0
2005-04-06 21:05:00,1.88076,1.88111,1.87983,1.88026,574349997.0
2005-04-06 21:10:00,1.88026,1.88041,1.87952,1.87984,937199999.0
2005-04-06 21:15:00,1.87986,1.88021,1.87955,1.87983,890899997.0
2005-04-06 21:20:00,1.87978,1.87984,1.87888,1.87891,878499993.0
2005-04-06 21:25:00,1.87914,1.87956,1.87878,1.87889,543249998.0
2005-04-06 21:30:00,1.87883,1.87924,1.87864,1.87878,878600000.0
2005-04-06 21:35:00,1.87879,1.87976,1.87866,1.87944,457999998.0
2005-04-06 21:40:00,1.87964,1.88002,1.87926,1.87959,685099999.0
2005-04-06 21:45:00,1.87953,1.87987,1.8793,1.87952,525000002.0
2005-04-06 21:50:00,1.87951,1.87971,1.87904,1.87941,421600002.0
2005-04-06 21:55:00,1.87931,1.87976,1.87921,1.87938,915399997.0
2005-04-06 22:00:00,1.87936,1.87956,1.87897,1.87914,885799996.0
2005-04-06 22:05:00,1.87904,1.87934,1.87882,1.879,411399999.0
2005-04-06 22:10:00,1.87882,1.8795,1.87877,1.87906,461399996.0
2005-04-06 22:15:00,1.87899,1.87923,1.87861,1.87905,685600002.0
2005-04-06 22:20:00,1.87911,1.87926,1.87888,1.87914,528300002.0
2005-04-06 22:25:00,1.87909,1.87946,1.87897,1.87921,487000001.0
2005-04-06 22:30:00,1.87909,1.87933,1.87897,1.87916,704300001.0
2005-04-06 22:35:00,1.87896,1.87974,1.87896,1.87906,428899999.0
2005-04-06 22:40:00,1.87953,1.87986,1.87899,1.87932,600500000.0
2005-04-06 22:45:00,1.87931,1.87986,1.87926,1.87976,338399997.0
2005-04-06 22:50:00,1.87959,1.88077,1.87959,1.88016,310600001.0
2005-04-06 22:55:00,1.88031,1.88059,1.87974,1.88031,442099998.0
2005-04-06 23:00:00,1.88007,1.88066,1.88003,1.88062,330600000.0
2005-04-06 23:05:00,1.88045,1.88061,1.87996,1.88003,350299999.0
2005-04-06 23:10:00,1.88006,1.88032,1.87988,1.88019,401200004.0
2005-04-06 23:15:00,1.88003,1.88025,1.87975,1.88001,316199999.0
2005-04-06 23:20:00,1.88001,1.88031,1.87991,1.88023,229800000.0
2005-04-06 23:25:00,1.88018,1.88039,1.8799,1.88036,462000000.0
2005-04-06 23:30:00,1.88043,1.88043,1.87981,1.88017,329200003.0
2005-04-06 23:35:00,1.88006,1.88062,1.87979,1.88043,489399999.0
2005-04-06 23:40:00,1.88048,1.88061,1.88016,1.88033,461799998.0
2005-04-06 23:45:00,1.88043,1.88066,1.87992,1.88024,358819997.0
2005-04-06 23:50:00,1.88029,1.88064,1.88005,1.88032,355999999.0
2005-04-06 23:55:00,1.88046,1.8806,1.88012,1.88046,331700002.0
2005-04-07 00:00:00,1.88036,1.88064,1.88006,1.88059,400700001.0
2005-04-07 00:05:00,1.8804,1.88062,1.88016,1.88049,366799998.0
2005-04-07 00:10:00,1.88044,1.88064,1.88018,1.88038,465570007.0
2005-04-07 00:15:00,1.88027,1.88053,1.88012,1.88039,363100005.0
2005-04-07 00:20:00,1.88043,1.88063,1.87998,1.88011,333399998.0
2005-04-07 00:25:00,1.87971,1.88009,1.87943,1.87961,351699997.0
2005-04-07 00:30:00,1.87944,1.87977,1.87873,1.87946,328500002.0
2005-04-07 00:35:00,1.87928,1.87932,1.87887,1.87916,401600000.0
2005-04-07 00:40:00,1.87903,1.87933,1.87876,1.87909,249350000.0
2005-04-07 00:45:00,1.87882,1.87916,1.87857,1.87901,359599999.0
2005-04-07 00:50:00,1.8791,1.87922,1.8789,1.87914,323499998.0
2005-04-07 00:55:00,1.8791,1.87918,1.87862,1.879,417100004.0
2005-04-07 01:00:00,1.87893,1.87901,1.87865,1.87877,349200001.0
2005-04-07 01:05:00,1.87891,1.87904,1.87757,1.87785,432099999.0
2005-04-07 01:10:00,1.87771,1.87934,1.8777,1.87907,342300001.0
2005-04-07 01:15:00,1.87905,1.87925,1.87869,1.87901,376299999.0
2005-04-07 01:20:00,1.87913,1.87996,1.8789,1.87966,392399994.0
2005-04-07 01:25:00,1.87953,1.87992,1.87923,1.87972,323300000.0
2005-04-07 01:30:00,1.87976,1.87995,1.87892,1.87929,391099995.0
2005-04-07 01:35:00,1.87933,1.87958,1.87885,1.87905,334799995.0
2005-04-07 01:40:00,1.87923,1.87923,1.87843,1.87855,252299999.0
2005-04-07 01:45:00,1.87903,1.87903,1.8786,1.87875,239100000.0
2005-04-07 01:50:00,1.87909,1.8791,1.87868,1.87891,361699999.0
2005-04-07 01:55:00,1.87883,1.87908,1.87853,1.87876,332000001.0
2005-04-07 02:00:00,1.87896,1.87904,1.87821,1.87854,592300001.0
2005-04-07 02:05:00,1.87893,1.87893,1.87832,1.87844,340199999.0
2005-04-07 02:10:00,1.87858,1.8788,1.87827,1.87857,727050003.0
2005-04-07 02:15:00,1.87854,1.87891,1.87831,1.87882,619899999.0
2005-04-07 02:20:00,1.87868,1.87922,1.87858,1.87886,661850002.0
2005-04-07 02:25:00,1.87919,1.87921,1.87851,1.87861,601700002.0
2005-04-07 02:30:00,1.8786,1.8792,1.87819,1.87883,587099994.0
2005-04-07 02:35:00,1.87911,1.87956,1.87873,1.87924,673100004.0
2005-04-07 02:40:00,1.87937,1.87945,1.87885,1.87909,670250001.0
2005-04-07 02:45:00,1.87917,1.87943,1.87895,1.87906,368800000.0
2005-04-07 02:50:00,1.87899,1.87939,1.87892,1.87932,667149998.0
2005-04-07 02:55:00,1.87936,1.87952,1.87874,1.8791,537299999.0
2005-04-07 03:00:00,1.87907,1.87939,1.87884,1.87922,591999997.0
2005-04-07 03:05:00,1.87905,1.87956,1.87905,1.87935,552899998.0
2005-04-07 03:10:00,1.8794,1.8799,1.87923,1.87953,621300001.0
2005-04-07 03:15:00,1.87965,1.88012,1.87944,1.87966,518299996.0
2005-04-07 03:20:00,1.87943,1.87982,1.87927,1.87946,302299999.0
2005-04-07 03:25:00,1.87938,1.87984,1.87931,1.87961,460600001.0
2005-04-07 03:30:00,1.87968,1.88038,1.8796,1.88014,556499995.0
2005-04-07 03:35:00,1.88004,1.8806,1.8796,1.87998,501350001.0
2005-04-07 03:40:00,1.88013,1.88034,1.87978,1.88034,459899998.0
2005-04-07 03:45:00,1.88015,1.88062,1.88008,1.88057,694899996.0
2005-04-07 03:50:00,1.88059,1.88103,1.8804,1.88092,604950001.0
2005-04-07 03:55:00,1.88094,1.88132,1.88056,1.8809,566449999.0
2005-04-07 04:00:00,1.88081,1.88159,1.88076,1.88144,551249999.0
2005-04-07 04:05:00,1.88144,1.88181,1.88122,1.88154,630600005.0
2005-04-07 04:10:00,1.88159,1.88223,1.88139,1.88196,499199998.0
2005-04-07 04:15:00,1.88206,1.88219,1.88171,1.88199,567300006.0
2005-04-07 04:20:00,1.88196,1.88255,1.88175,1.88224,490249999.0
2005-04-07 04:25:00,1.88243,1.88266,1.88152,1.88209,640199999.0
2005-04-07 04:30:00,1.88198,1.88217,1.88171,1.88198,514469998.0
2005-04-07 04:35:00,1.88206,1.88248,1.88156,1.88233,619500003.0
2005-04-07 04:40:00,1.88226,1.88238,1.88149,1.88149,510799999.0
2005-04-07 04:45:00,1.88175,1.88201,1.88137,1.88155,455199999.0
2005-04-07 04:50:00,1.88201,1.88213,1.88159,1.88189,434900000.0
2005-04-07 04:55:00,1.88176,1.88222,1.8816,1.88205,599400006.0
2005-04-07 05:00:00,1.88179,1.88219,1.88165,1.88219,434600001.0
2005-04-07 05:05:00,1.88189,1.88213,1.8817,1.88198,315649998.0
2005-04-07 05:10:00,1.88198,1.88218,1.88164,1.88198,501599997.0
2005-04-07 05:15:00,1.88193,1.88221,1.88156,1.88207,646800002.0
2005-04-07 05:20:00,1.88189,1.8825,1.8817,1.88218,559899992.0
2005-04-07 05:25:00,1.88194,1.88249,1.88177,1.88186,516100001.0
2005-04-07 05:30:00,1.8821,1.88224,1.88169,1.88202,736299997.0
2005-04-07 05:35:00,1.88214,1.88244,1.88191,1.8823,348500002.0
2005-04-07 05:40:00,1.88221,1.8825,1.88161,1.88164,560599999.0
2005-04-07 05:45:00,1.88174,1.88217,1.88165,1.88212,497400000.0
2005-04-07 05:50:00,1.88201,1.88213,1.88162,1.8818,366449999.0
2005-04-07 05:55:00,1.88179,1.88193,1.88119,1.8813,610000005.0
2005-04-07 06:00:00,1.88138,1.88198,1.88119,1.88156,450100000.0
2005-04-07 06:05:00,1.88154,1.88232,1.88153,1.8821,430399999.0
2005-04-07 06:10:00,1.88217,1.88233,1.88179,1.88211,550499999.0
2005-04-07 06:15:00,1.88218,1.88227,1.88166,1.88196,618099996.0
2005-04-07 06:20:00,1.88196,1.88216,1.88168,1.8819,999399994.0
2005-04-07 06:25:00,1.88208,1.88213,1.88155,1.88194,352700003.0
2005-04-07 06:30:00,1.88172,1.88219,1.88152,1.88196,519399997.0
2005-04-07 06:35:00,1.88187,1.88224,1.88172,1.88201,625499999.0
2005-04-07 06:40:00,1.88198,1.88221,1.88149,1.88212,569299996.0
2005-04-07 06:45:00,1.88201,1.88231,1.88175,1.88185,691899993.0
2005-04-07 06:50:00,1.88211,1.88345,1.88175,1.88329,722899999.0
2005-04-07 06:55:00,1.88331,1.88342,1.88282,1.88282,400999999.0
2005-04-07 07:00:00,1.8829,1.88325,1.8827,1.88325,544900000.0
2005-04-07 07:05:00,1.88295,1.88319,1.88246,1.88264,602500000.0
2005-04-07 07:10:00,1.88266,1.88307,1.88183,1.88203,603800001.0
2005-04-07 07:15:00,1.88205,1.8826,1.88176,1.88252,463200000.0
2005-04-07 07:20:00,1.88238,1.88267,1.88215,1.8825,834099992.0
2005-04-07 07:25:00,1.88239,1.88294,1.88232,1.88276,482350002.0
2005-04-07 07:30:00,1.88293,1.88315,1.88258,1.88292,672500001.0
2005-04-07 07:35:00,1.88303,1.88354,1.88275,1.88322,603199995.0
2005-04-07 07:40:00,1.88325,1.88346,1.88295,1.88314,492499997.0
2005-04-07 07:45:00,1.88312,1.88353,1.88274,1.88324,537600000.0
2005-04-07 07:50:00,1.88337,1.88398,1.88291,1.88307,480800001.0
2005-04-07 07:55:00,1.88299,1.88342,1.88263,1.88339,321500002.0
2005-04-07 08:00:00,1.8834,1.88393,1.88293,1.88304,526249998.0
2005-04-07 08:05:00,1.88307,1.88393,1.88298,1.88383,566300000.0
2005-04-07 08:10:00,1.88369,1.88415,1.8832,1.884,753900004.0
2005-04-07 08:15:00,1.88395,1.88407,1.88309,1.88349,537200000.0
2005-04-07 08:20:00,1.88333,1.88513,1.88272,1.88496,476700002.0
2005-04-07 08:25:00,1.88485,1.88525,1.88398,1.8842,748899999.0
2005-04-07 08:30:00,1.8844,1.8848,1.88394,1.88431,437500003.0
2005-04-07 08:35:00,1.88443,1.88454,1.88331,1.88412,602799998.0
2005-04-07 08:40:00,1.88403,1.8846,1.88327,1.88381,678599999.0
2005-04-07 08:45:00,1.88386,1.88434,1.88367,1.88374,683950001.0
2005-04-07 08:50:00,1.8837,1.88391,1.8822,1.8822,444199999.0
2005-04-07 08:55:00,1.88231,1.88288,1.88202,1.88254,493299995.0
2005-04-07 09:00:00,1.88238,1.88314,1.88194,1.88229,483199998.0
2005-04-07 09:05:00,1.88252,1.88301,1.88235,1.88278,818699996.0
2005-04-07 09:10:00,1.88283,1.88318,1.88237,1.88258,519599998.0
2005-04-07 09:15:00,1.88267,1.8831,1.8824,1.88292,616599996.0
2005-04-07 09:20:00,1.88288,1.88343,1.88276,1.88297,565599998.0
2005-04-07 09:25:00,1.88314,1.88332,1.88229,1.88302,632600002.0
2005-04-07 09:30:00,1.88305,1.88328,1.88255,1.88298,568399995.0
2005-04-07 09:35:00,1.88309,1.88415,1.88277,1.88401,665800001.0
2005-04-07 09:40:00,1.88401,1.88465,1.88354,1.88453,525799999.0
2005-04-07 09:45:00,1.88444,1.8847,1.88386,1.88421,533700002.0
2005-04-07 09:50:00,1.88416,1.88484,1.88374,1.88451,559750001.0
2005-04-07 09:55:00,1.88447,1.88499,1.88408,1.88471,519250002.0
2005-04-07 10:00:00,1.88469,1.88524,1.88435,1.88511,507599998.0
2005-04-07 10:05:00,1.88517,1.88528,1.88427,1.88484,515600000.0
2005-04-07 10:10:00,1.8848,1.88508,1.88348,1.88364,650599998.0
2005-04-07 10:15:00,1.88364,1.88398,1.88308,1.88349,582699994.0
2005-04-07 10:20:00,1.88359,1.88412,1.88332,1.88358,824600003.0
2005-04-07 10:25:00,1.88358,1.88368,1.88299,1.88304,636550004.0
2005-04-07 10:30:00,1.88234,1.88234,1.87939,1.87958,460599996.0
2005-04-07 10:35:00,1.87928,1.87979,1.87847,1.87879,753799997.0
2005-04-07 10:40:00,1.87886,1.88047,1.87854,1.88021,671000002.0
2005-04-07 10:45:00,1.88017,1.88085,1.87999,1.88043,516750003.0
2005-04-07 10:50:00,1.88032,1.8814,1.88027,1.88056,547699998.0
2005-04-07 10:55:00,1.88048,1.88115,1.87999,1.88023,640599996.0
2005-04-07 11:00:00,1.88024,1.88039,1.87983,1.87997,507099997.0
2005-04-07 11:05:00,1.87996,1.88023,1.87938,1.8794,620499995.0
2005-04-07 11:10:00,1.87919,1.87971,1.87889,1.87915,643800004.0
2005-04-07 11:15:00,1.87923,1.87931,1.87855,1.87865,599299997.0
2005-04-07 11:20:00,1.87847,1.87881,1.87782,1.87789,694100002.0
2005-04-07 11:25:00,1.87799,1.87824,1.87726,1.87772,599400003.0
2005-04-07 11:30:00,1.87776,1.87836,1.87752,1.87805,595899998.0
2005-04-07 11:35:00,1.87815,1.8785,1.87787,1.87808,676399999.0
2005-04-07 11:40:00,1.87797,1.8783,1.87782,1.87803,621100002.0
2005-04-07 11:45:00,1.8781,1.87841,1.87776,1.87797,796900004.0
2005-04-07 11:50:00,1.87792,1.87805,1.87751,1.87765,584600002.0
2005-04-07 11:55:00,1.8777,1.87797,1.8773,1.87758,574200000.0
2005-04-07 12:00:00,1.87756,1.87807,1.87738,1.87787,610799998.0
2005-04-07 12:05:00,1.87795,1.87838,1.87784,1.878,723400005.0
2005-04-07 12:10:00,1.87791,1.87817,1.8769,1.87723,472800001.0
2005-04-07 12:15:00,1.87716,1.87741,1.87678,1.87685,630300002.0
2005-04-07 12:20:00,1.87682,1.87743,1.87678,1.87719,715299998.0
2005-04-07 12:25:00,1.87714,1.87809,1.87688,1.87772,717400001.0
2005-04-07 12:30:00,1.87772,1.87827,1.87741,1.8778,578200000.0
2005-04-07 12:35:00,1.87783,1.87813,1.87771,1.87804,420599999.0
2005-04-07 12:40:00,1.878,1.87831,1.87773,1.87805,657049998.0
2005-04-07 12:45:00,1.87805,1.87846,1.87784,1.87794,518499996.0
2005-04-07 12:50:00,1.87784,1.87845,1.87765,1.87813,816799991.0
2005-04-07 12:55:00,1.8784,1.87897,1.87823,1.87841,547399998.0
2005-04-07 13:00:00,1.87838,1.87853,1.87639,1.87649,697699999.0
2005-04-07 13:05:00,1.87637,1.87685,1.87596,1.87645,672600003.0
2005-04-07 13:10:00,1.87629,1.87678,1.8753,1.87633,709500003.0
2005-04-07 13:15:00,1.87632,1.87754,1.87607,1.87734,761799996.0
2005-04-07 13:20:00,1.87733,1.87797,1.87698,1.87742,532300002.0
2005-04-07 13:25:00,1.87765,1.87806,1.87734,1.87775,563769998.0
2005-04-07 13:30:00,1.87771,1.87806,1.8774,1.87766,671100002.0
2005-04-07 13:35:00,1.87772,1.8781,1.87654,1.87681,650499994.0
2005-04-07 13:40:00,1.87689,1.87701,1.87629,1.87643,811900006.0
2005-04-07 13:45:00,1.87634,1.87737,1.87598,1.87725,705269997.0
2005-04-07 13:50:00,1.87726,1.8779,1.87702,1.8779,704650001.0
2005-04-07 13:55:00,1.87774,1.87927,1.87774,1.87894,410399998.0
2005-04-07 14:00:00,1.87901,1.87974,1.87833,1.87974,579699999.0
2005-04-07 14:05:00,1.8801,1.88088,1.87993,1.8805,586500008.0
2005-04-07 14:10:00,1.88037,1.88061,1.87975,1.87975,674899997.0
2005-04-07 14:15:00,1.87972,1.88014,1.87943,1.87966,680700001.0
2005-04-07 14:20:00,1.87961,1.88001,1.87943,1.87963,352100001.0
2005-04-07 14:25:00,1.8795,1.87994,1.87907,1.87949,714799998.0
2005-04-07 14:30:00,1.87963,1.87979,1.87843,1.8786,627999998.0
2005-04-07 14:35:00,1.87868,1.87905,1.87758,1.87764,607799995.0
2005-04-07 14:40:00,1.87791,1.87902,1.87712,1.8787,563299997.0
2005-04-07 14:45:00,1.87866,1.87924,1.87845,1.8792,587199999.0
2005-04-07 14:50:00,1.87911,1.87919,1.87786,1.87805,620350003.0
2005-04-07 14:55:00,1.87798,1.87889,1.87782,1.87877,865100002.0
2005-04-07 15:00:00,1.87858,1.87883,1.87807,1.87839,548300001.0
2005-04-07 15:05:00,1.87829,1.87865,1.87789,1.87863,588449998.0
2005-04-07 15:10:00,1.87861,1.87877,1.87796,1.87812,676200001.0
2005-04-07 15:15:00,1.87813,1.87911,1.87809,1.87861,822549998.0
2005-04-07 15:20:00,1.87857,1.8792,1.87823,1.87888,665200006.0
2005-04-07 15:25:00,1.87886,1.87966,1.87878,1.87946,565393984.0
2005-04-07 15:30:00,1.87956,1.87983,1.87916,1.87933,342800000.0
2005-04-07 15:35:00,1.87948,1.87948,1.87901,1.8794,349699997.0
2005-04-07 15:40:00,1.87941,1.87944,1.87791,1.87791,456999999.0
2005-04-07 15:45:00,1.87787,1.87854,1.87787,1.87836,347600002.0
2005-04-07 15:50:00,1.87816,1.87846,1.87801,1.87817,282900001.0
2005-04-07 15:55:00,1.87813,1.87857,1.87795,1.87857,392700002.0
2005-04-07 16:00:00,1.87851,1.87862,1.87672,1.87672,403499999.0
2005-04-07 16:05:00,1.87651,1.87727,1.87626,1.87701,445700006.0
2005-04-07 16:10:00,1.87696,1.87736,1.87658,1.87688,349200000.0
2005-04-07 16:15:00,1.87696,1.87842,1.87688,1.87756,345100003.0
2005-04-07 16:20:00,1.87744,1.87829,1.87733,1.87823,332099997.0
2005-04-07 16:25:00,1.87793,1.87832,1.8777,1.878,347000000.0
2005-04-07 16:30:00,1.87803,1.87836,1.87791,1.87791,455699998.0
2005-04-07 16:35:00,1.87779,1.87808,1.87687,1.87699,324199996.0
2005-04-07 16:40:00,1.87708,1.87746,1.87686,1.87701,425900001.0
2005-04-07 16:45:00,1.87691,1.87712,1.87664,1.87693,417300000.0
2005-04-07 16:50:00,1.87691,1.87699,1.8761,1.87616,344000002.0
2005-04-07 16:55:00,1.87636,1.87663,1.87607,1.87647,443099999.0
2005-04-07 17:00:00,1.87648,1.87679,1.87621,1.87636,466800003.0
2005-04-07 17:05:00,1.87614,1.87639,1.87557,1.87591,332599997.0
2005-04-07 17:10:00,1.87592,1.87639,1.87575,1.87597,425399999.0
2005-04-07 17:15:00,1.87604,1.87666,1.87589,1.87614,503719997.0
2005-04-07 17:20:00,1.87589,1.87692,1.8758,1.87682,416799999.0
2005-04-07 17:25:00,1.87703,1.87752,1.87681,1.87747,339500000.0
2005-04-07 17:30:00,1.87728,1.87782,1.87709,1.87714,395300003.0
2005-04-07 17:35:00,1.87719,1.87757,1.87693,1.87739,270499999.0
2005-04-07 17:40:00,1.87724,1.87754,1.87715,1.87739,367400004.0
2005-04-07 17:45:00,1.87734,1.87751,1.8768,1.87699,392000001.0
2005-04-07 17:50:00,1.87687,1.87726,1.87658,1.87689,318499999.0
2005-04-07 17:55:00,1.87676,1.87676,1.87607,1.87631,391200001.0
2005-04-07 18:00:00,1.87611,1.87651,1.87587,1.876,4577247000.0
2005-04-07 18:05:00,1.87606,1.87672,1.87559,1.87619,4734899996.0
2005-04-07 18:10:00,1.87586,1.87654,1.87544,1.87641,3440049997.0
2005-04-07 18:15:00,1.87655,1.87708,1.87609,1.87662,3105549993.0
2005-04-07 18:20:00,1.87645,1.87714,1.87608,1.87694,3457650006.0
2005-04-07 18:25:00,1.87693,1.87767,1.87676,1.87743,3192936992.0
2005-04-07 18:30:00,1.87743,1.87806,1.877,1.87715,2789100001.0
2005-04-07 18:35:00,1.87719,1.87743,1.87665,1.87718,1035949997.0
2005-04-07 18:40:00,1.87739,1.87741,1.87665,1.87701,1337399999.0
2005-04-07 18:45:00,1.87701,1.87707,1.87648,1.87674,1133300003.0
2005-04-07 18:50:00,1.87676,1.87723,1.87656,1.87685,1739400003.0
2005-04-07 18:55:00,1.87708,1.8772,1.87672,1.87689,2473399994.0
2005-04-07 19:00:00,1.87676,1.87703,1.87629,1.87681,1600400002.0
2005-04-07 19:05:00,1.87693,1.87695,1.87373,1.87414,1916999996.0
2005-04-07 19:10:00,1.87412,1.87424,1.87322,1.87372,1438600000.0
2005-04-07 19:15:00,1.87373,1.87442,1.87288,1.87304,1256049993.0
2005-04-07 19:20:00,1.87298,1.87348,1.87171,1.8731,1442850001.0
2005-04-07 19:25:00,1.87304,1.87318,1.87245,1.87284,1604500005.0
2005-04-07 19:30:00,1.87288,1.87305,1.87193,1.87275,1691196992.0
2005-04-07 19:35:00,1.87267,1.87305,1.8724,1.87277,1313100005.0
2005-04-07 19:40:00,1.87274,1.87275,1.87183,1.87234,1564269994.0
2005-04-07 19:45:00,1.87235,1.87253,1.87085,1.87095,1191000005.0
2005-04-07 19:50:00,1.87084,1.87105,1.86988,1.87094,984670000.0
2005-04-07 19:55:00,1.87096,1.87211,1.87079,1.87151,1240799999.0
2005-04-07 20:00:00,1.87146,1.8719,1.87118,1.87177,1091299998.0
2005-04-07 20:05:00,1.87166,1.87179,1.87088,1.87091,963499997.0
2005-04-07 20:10:00,1.87115,1.87144,1.87065,1.87114,750070001.0
2005-04-07 20:15:00,1.87118,1.87187,1.87084,1.87141,1014700002.0
2005-04-07 20:20:00,1.871,1.87147,1.86995,1.8702,958640000.0
2005-04-07 20:25:00,1.87008,1.87029,1.86834,1.86926,1560299994.0
2005-04-07 20:30:00,1.86922,1.86953,1.86864,1.8691,2770749995.0
2005-04-07 20:35:00,1.86921,1.8693,1.86761,1.86811,853370003.0
2005-04-07 20:40:00,1.86799,1.86855,1.86797,1.86829,947600000.0
2005-04-07 20:45:00,1.86836,1.86881,1.86807,1.86839,807900002.0
2005-04-07 20:50:00,1.86825,1.86895,1.86813,1.86834,1873749991.0
2005-04-07 20:55:00,1.86845,1.86886,1.86805,1.86861,2024470003.0
2005-04-07 21:00:00,1.86877,1.86923,1.86857,1.86917,1195970005.0
2005-04-07 21:05:00,1.86904,1.86914,1.86828,1.86868,597999996.0
2005-04-07 21:10:00,1.8686,1.86939,1.86857,1.86907,889299999.0
2005-04-07 21:15:00,1.86909,1.86913,1.8685,1.86863,720199995.0
2005-04-07 21:20:00,1.86893,1.86922,1.86873,1.86893,1036349999.0
2005-04-07 21:25:00,1.86908,1.86968,1.86854,1.86954,563300001.0
2005-04-07 21:30:00,1.86946,1.86961,1.86895,1.86921,719700000.0
2005-04-07 21:35:00,1.86936,1.86936,1.86853,1.86891,530999999.0
2005-04-07 21:40:00,1.86897,1.86918,1.86872,1.86915,491100000.0
2005-04-07 21:45:00,1.86908,1.86945,1.86882,1.86903,566699998.0
2005-04-07 21:50:00,1.86898,1.86942,1.86877,1.86932,434599998.0
2005-04-07 21:55:00,1.86923,1.8696,1.8691,1.86913,916800002.0
2005-04-07 22:00:00,1.86929,1.86966,1.8691,1.86944,764199999.0
2005-04-07 22:05:00,1.86944,1.8696,1.86908,1.86946,434800003.0
2005-04-07 22:10:00,1.86963,1.86973,1.8692,1.86945,467569998.0
2005-04-07 22:15:00,1.86943,1.86959,1.86902,1.86948,705499998.0
2005-04-07 22:20:00,1.8696,1.86966,1.8692,1.86933,437000001.0
2005-04-07 22:25:00,1.86951,1.86977,1.86932,1.86941,591549998.0
2005-04-07 22:30:00,1.86921,1.8697,1.86914,1.86951,618000002.0
2005-04-07 22:35:00,1.86956,1.87012,1.8694,1.86982,417700003.0
2005-04-07 22:40:00,1.86991,1.87002,1.86921,1.86966,527000001.0
2005-04-07 22:45:00,1.86944,1.86991,1.86939,1.86976,463100000.0
2005-04-07 22:50:00,1.86982,1.87005,1.8696,1.86974,327899999.0
2005-04-07 22:55:00,1.86967,1.86984,1.86906,1.86921,366500003.0
2005-04-07 23:00:00,1.86927,1.86927,1.86878,1.86886,304300001.0
2005-04-07 23:05:00,1.86911,1.86928,1.86871,1.86898,323200001.0
2005-04-07 23:10:00,1.86903,1.86918,1.86884,1.86915,437299998.0
2005-04-07 23:15:00,1.86894,1.86991,1.86888,1.86956,238100000.0
2005-04-07 23:20:00,1.86955,1.87011,1.86942,1.87006,381100004.0
2005-04-07 23:25:00,1.87004,1.8702,1.86977,1.87011,386199998.0
2005-04-07 23:30:00,1.87028,1.87057,1.87001,1.87003,339200003.0
2005-04-07 23:35:00,1.87044,1.87077,1.86989,1.87046,341299998.0
2005-04-07 23:40:00,1.87016,1.87059,1.87005,1.87026,469100000.0
2005-04-07 23:45:00,1.87049,1.87063,1.87011,1.87037,471099999.0
2005-04-07 23:50:00,1.87051,1.8706,1.87012,1.87031,299500000.0
2005-04-07 23:55:00,1.87028,1.8708,1.87016,1.87023,438799994.0
2005-04-08 00:00:00,1.87024,1.87047,1.87006,1.87011,391000001.0
2005-04-08 00:05:00,1.87019,1.87033,1.86997,1.87011,290599998.0
2005-04-08 00:10:00,1.86996,1.87021,1.86932,1.87003,414600001.0
2005-04-08 00:15:00,1.86982,1.87011,1.86934,1.86974,326299998.0
2005-04-08 00:20:00,1.87008,1.87028,1.86965,1.87019,330400001.0
2005-04-08 00:25:00,1.87001,1.87054,1.8698,1.87022,418999999.0
2005-04-08 00:30:00,1.87026,1.87057,1.86999,1.8703,334900001.0
2005-04-08 00:35:00,1.87004,1.87049,1.86986,1.87002,377500002.0
2005-04-08 00:40:00,1.87023,1.87031,1.86989,1.87019,339800002.0
2005-04-08 00:45:00,1.87028,1.87028,1.86986,1.87012,419600003.0
2005-04-08 00:50:00,1.87009,1.87028,1.86985,1.87021,363299999.0
2005-04-08 00:55:00,1.87009,1.87029,1.86991,1.87014,342900002.0
2005-04-08 01:00:00,1.87007,1.87049,1.87004,1.87031,295200000.0
2005-04-08 01:05:00,1.87044,1.87051,1.87006,1.87028,362199994.0
2005-04-08 01:10:00,1.87043,1.87086,1.87029,1.87063,334799997.0
2005-04-08 01:15:00,1.87056,1.87093,1.87038,1.87079,384199998.0
2005-04-08 01:20:00,1.87061,1.87079,1.87026,1.87061,222849999.0
2005-04-08 01:25:00,1.87058,1.87075,1.87015,1.87031,344900002.0
2005-04-08 01:30:00,1.87036,1.87058,1.87008,1.87013,390700000.0
2005-04-08 01:35:00,1.87018,1.87019,1.8697,1.8699,348600001.0
2005-04-08 01:40:00,1.8699,1.87033,1.86972,1.87024,360099998.0
2005-04-08 01:45:00,1.87041,1.87065,1.87016,1.87041,322099999.0
2005-04-08 01:50:00,1.87034,1.87072,1.87013,1.87054,388450002.0
2005-04-08 01:55:00,1.87054,1.87071,1.86895,1.86916,381500003.0
2005-04-08 02:00:00,1.86926,1.86926,1.86833,1.86873,395699997.0
2005-04-08 02:05:00,1.86898,1.86906,1.86822,1.86864,373799999.0
2005-04-08 02:10:00,1.86856,1.86884,1.86837,1.86842,361300005.0
2005-04-08 02:15:00,1.86851,1.86853,1.86792,1.86812,358799998.0
2005-04-08 02:20:00,1.86838,1.86841,1.86761,1.86817,305100001.0
2005-04-08 02:25:00,1.86799,1.86829,1.8678,1.8682,418670002.0
2005-04-08 02:30:00,1.86833,1.86852,1.86801,1.86838,317100001.0
2005-04-08 02:35:00,1.8684,1.86891,1.86803,1.86891,411199997.0
2005-04-08 02:40:00,1.86842,1.86858,1.86762,1.86781,373500000.0
2005-04-08 02:45:00,1.86798,1.86833,1.8677,1.86806,469999999.0
2005-04-08 02:50:00,1.86809,1.8683,1.86686,1.86728,473299995.0
2005-04-08 02:55:00,1.86734,1.8675,1.86701,1.8673,435100005.0
2005-04-08 03:00:00,1.86735,1.86747,1.86689,1.86713,307000002.0
2005-04-08 03:05:00,1.86704,1.86843,1.867,1.86809,396700002.0
2005-04-08 03:10:00,1.86853,1.8693,1.86795,1.86892,289499999.0
2005-04-08 03:15:00,1.86886,1.86916,1.8685,1.86899,378400000.0
2005-04-08 03:20:00,1.86908,1.86919,1.86858,1.86883,388450005.0
2005-04-08 03:25:00,1.86872,1.86899,1.86854,1.8689,347599996.0
2005-04-08 03:30:00,1.86875,1.869,1.86857,1.86875,433699998.0
2005-04-08 03:35:00,1.86876,1.86918,1.86865,1.86872,337700003.0
2005-04-08 03:40:00,1.86901,1.86912,1.86863,1.86911,373249997.0
2005-04-08 03:45:00,1.86887,1.86908,1.86879,1.86892,349800004.0
2005-04-08 03:50:00,1.86903,1.86927,1.86887,1.86891,335199999.0
2005-04-08 03:55:00,1.86882,1.86916,1.86862,1.86909,323199999.0
2005-04-08 04:00:00,1.86899,1.86925,1.86872,1.86925,399400000.0
2005-04-08 04:05:00,1.86933,1.8694,1.86895,1.86931,374399999.0
2005-04-08 04:10:00,1.86926,1.87007,1.86919,1.86969,298900001.0
2005-04-08 04:15:00,1.86968,1.86994,1.86929,1.86955,408300002.0
2005-04-08 04:20:00,1.86964,1.86997,1.8695,1.86964,361200001.0
2005-04-08 04:25:00,1.86949,1.86967,1.86903,1.86934,405900001.0
2005-04-08 04:30:00,1.86916,1.86952,1.86898,1.86925,394900002.0
2005-04-08 04:35:00,1.86917,1.86973,1.86892,1.86935,368600003.0
2005-04-08 04:40:00,1.86916,1.86948,1.86906,1.86934,333300002.0
2005-04-08 04:45:00,1.86953,1.86957,1.86907,1.86935,271800000.0
2005-04-08 04:50:00,1.86935,1.86964,1.86913,1.86933,465299995.0
2005-04-08 04:55:00,1.86924,1.86975,1.86924,1.86942,336300001.0
2005-04-08 05:00:00,1.86929,1.86985,1.86917,1.86943,378999997.0
2005-04-08 05:05:00,1.86946,1.86975,1.86933,1.86966,486269996.0
2005-04-08 05:10:00,1.86984,1.86984,1.86931,1.8695,373549999.0
2005-04-08 05:15:00,1.86964,1.86966,1.86906,1.86937,375000004.0
2005-04-08 05:20:00,1.86942,1.86962,1.86908,1.86924,444000002.0
2005-04-08 05:25:00,1.86926,1.86961,1.86905,1.86922,434199998.0
2005-04-08 05:30:00,1.86916,1.86962,1.86869,1.86877,313399999.0
2005-04-08 05:35:00,1.86893,1.86919,1.86867,1.86872,341299999.0
2005-04-08 05:40:00,1.86924,1.86924,1.86866,1.86901,362799998.0
2005-04-08 05:45:00,1.86879,1.86945,1.86873,1.8689,348499999.0
2005-04-08 05:50:00,1.86898,1.86934,1.86886,1.86934,411700000.0
2005-04-08 05:55:00,1.86929,1.86954,1.86894,1.86902,422899996.0
2005-04-08 06:00:00,1.86922,1.86956,1.86883,1.86925,313600002.0
2005-04-08 06:05:00,1.86911,1.86948,1.86897,1.86899,391000002.0
2005-04-08 06:10:00,1.86904,1.86949,1.86901,1.86947,337099997.0
2005-04-08 06:15:00,1.86941,1.8695,1.86894,1.86918,511199998.0
2005-04-08 06:20:00,1.8691,1.86927,1.86857,1.8687,429200005.0
2005-04-08 06:25:00,1.86896,1.86906,1.86851,1.86881,429699998.0
2005-04-08 06:30:00,1.86873,1.86916,1.86866,1.86884,371199998.0
2005-04-08 06:35:00,1.86888,1.86916,1.86861,1.86868,433700005.0
2005-04-08 06:40:00,1.86877,1.86904,1.86858,1.86886,418399996.0
2005-04-08 06:45:00,1.86878,1.86946,1.86859,1.86914,477700005.0
2005-04-08 06:50:00,1.86918,1.86953,1.86903,1.86936,307899996.0
2005-04-08 06:55:00,1.86936,1.86955,1.86892,1.86911,318999997.0
2005-04-08 07:00:00,1.86918,1.86928,1.86867,1.86897,436099999.0
2005-04-08 07:05:00,1.86889,1.86926,1.86875,1.86901,276500001.0
2005-04-08 07:10:00,1.86923,1.86924,1.86851,1.86866,390549997.0
2005-04-08 07:15:00,1.86879,1.86893,1.86847,1.86871,361799998.0
2005-04-08 07:20:00,1.86869,1.86909,1.86865,1.86896,384699999.0
2005-04-08 07:25:00,1.869,1.8694,1.86871,1.86914,315500001.0
2005-04-08 07:30:00,1.86909,1.86958,1.86905,1.86944,306899996.0
2005-04-08 07:35:00,1.86936,1.86956,1.86887,1.86931,473999998.0
2005-04-08 07:40:00,1.86938,1.86945,1.8687,1.86894,368600001.0
2005-04-08 07:45:00,1.86908,1.86916,1.8687,1.86888,337699998.0
2005-04-08 07:50:00,1.86884,1.86907,1.86843,1.86898,385299999.0
2005-04-08 07:55:00,1.86884,1.869,1.86851,1.86877,354199999.0
2005-04-08 08:00:00,1.8687,1.86926,1.86856,1.86901,461700003.0
2005-04-08 08:05:00,1.86894,1.86915,1.86871,1.86903,328199997.0
2005-04-08 08:10:00,1.86873,1.86895,1.86823,1.86853,458100001.0
2005-04-08 08:15:00,1.86856,1.86894,1.86831,1.86883,380099998.0
2005-04-08 08:20:00,1.86901,1.86977,1.86883,1.86943,394799999.0
2005-04-08 08:25:00,1.86917,1.86917,1.86866,1.86873,296070001.0
2005-04-08 08:30:00,1.86896,1.86917,1.8683,1.86843,394600000.0
2005-04-08 08:35:00,1.86858,1.86896,1.86822,1.86893,307199998.0
2005-04-08 08:40:00,1.86881,1.86922,1.8687,1.86884,516400002.0
2005-04-08 08:45:00,1.86898,1.86907,1.86848,1.86886,355700001.0
2005-04-08 08:50:00,1.86886,1.86905,1.86841,1.8685,408499996.0
2005-04-08 08:55:00,1.86848,1.86864,1.86692,1.86701,338600001.0
2005-04-08 09:00:00,1.86699,1.86772,1.86689,1.86743,445900000.0
2005-04-08 09:05:00,1.86736,1.86796,1.86695,1.86738,345199999.0
2005-04-08 09:10:00,1.86751,1.86913,1.86743,1.86892,284500004.0
2005-04-08 09:15:00,1.86839,1.86892,1.86829,1.86871,394300003.0
2005-04-08 09:20:00,1.86885,1.86964,1.86875,1.86935,439699996.0
2005-04-08 09:25:00,1.86917,1.86973,1.86903,1.86914,250500003.0
2005-04-08 09:30:00,1.86866,1.86897,1.86847,1.86862,306200000.0
2005-04-08 09:35:00,1.86826,1.86945,1.86816,1.8693,294099999.0
2005-04-08 09:40:00,1.86921,1.86945,1.86897,1.86943,414800004.0
2005-04-08 09:45:00,1.86943,1.86962,1.86893,1.86897,454400002.0
2005-04-08 09:50:00,1.86913,1.86958,1.86899,1.86947,247500000.0
2005-04-08 09:55:00,1.86951,1.8699,1.86831,1.86854,362449999.0
2005-04-08 10:00:00,1.86846,1.86906,1.86843,1.86896,299249999.0
2005-04-08 10:05:00,1.86903,1.86949,1.86877,1.86923,357100003.0
2005-04-08 10:10:00,1.86939,1.86961,1.86911,1.86921,433300001.0
2005-04-08 10:15:00,1.86909,1.86909,1.86834,1.86852,344999998.0
2005-04-08 10:20:00,1.86828,1.86856,1.86798,1.86856,421900001.0
2005-04-08 10:25:00,1.86866,1.86869,1.86802,1.86823,298399999.0
2005-04-08 10:30:00,1.86816,1.86858,1.86786,1.86805,257000001.0
2005-04-08 10:35:00,1.86837,1.86868,1.86746,1.86746,401699997.0
2005-04-08 10:40:00,1.86763,1.86817,1.8675,1.86765,301799997.0
2005-04-08 10:45:00,1.86777,1.86864,1.86745,1.86816,433900003.0
2005-04-08 10:50:00,1.86831,1.86843,1.86797,1.86811,396700003.0
2005-04-08 10:55:00,1.86822,1.86855,1.86795,1.86816,489100000.0
2005-04-08 11:00:00,1.86804,1.86843,1.86792,1.86819,273700000.0
2005-04-08 11:05:00,1.86814,1.86903,1.86813,1.86902,434499997.0
2005-04-08 11:10:00,1.86906,1.86933,1.86835,1.86853,380700004.0
2005-04-08 11:15:00,1.86841,1.86943,1.86827,1.86937,436799998.0
2005-04-08 11:20:00,1.86951,1.8696,1.86891,1.86916,476000003.0
2005-04-08 11:25:00,1.86915,1.86934,1.86873,1.86929,287670000.0
2005-04-08 11:30:00,1.86918,1.86924,1.86844,1.86858,432100001.0
2005-04-08 11:35:00,1.86871,1.86948,1.86855,1.86925,298200001.0
2005-04-08 11:40:00,1.86917,1.87066,1.86917,1.87025,319099997.0
2005-04-08 11:45:00,1.87011,1.87025,1.86925,1.86966,447446993.0
2005-04-08 11:50:00,1.86961,1.86989,1.86929,1.86987,397800000.0
2005-04-08 11:55:00,1.87005,1.87017,1.86974,1.87,458599998.0
2005-04-08 12:00:00,1.86984,1.87032,1.86941,1.86964,305370000.0
2005-04-08 12:05:00,1.86964,1.86966,1.86921,1.86955,390399996.0
2005-04-08 12:10:00,1.86968,1.86976,1.8693,1.86946,441900001.0
2005-04-08 12:15:00,1.86948,1.87013,1.86942,1.86994,481699994.0
2005-04-08 12:20:00,1.86978,1.8701,1.86969,1.86982,341900000.0
2005-04-08 12:25:00,1.86969,1.8701,1.86962,1.86998,369199999.0
2005-04-08 12:30:00,1.86974,1.86989,1.86928,1.86956,423050000.0
2005-04-08 12:35:00,1.86976,1.87017,1.86976,1.86998,362000001.0
2005-04-08 12:40:00,1.86981,1.87008,1.86912,1.86923,420300001.0
2005-04-08 12:45:00,1.86926,1.86974,1.86907,1.86925,356970002.0
2005-04-08 12:50:00,1.86938,1.86944,1.86891,1.86914,331600003.0
2005-04-08 12:55:00,1.86905,1.86934,1.86858,1.86866,373850002.0
2005-04-08 13:00:00,1.86883,1.86966,1.86869,1.86954,436450003.0
2005-04-08 13:05:00,1.86959,1.86996,1.8694,1.86984,362699998.0
2005-04-08 13:10:00,1.86976,1.87025,1.86965,1.86978,294999998.0
2005-04-08 13:15:00,1.86974,1.87011,1.86956,1.87011,392399999.0
2005-04-08 13:20:00,1.86994,1.87012,1.86959,1.86961,376899999.0
2005-04-08 13:25:00,1.86978,1.87007,1.86958,1.86979,395900001.0
2005-04-08 13:30:00,1.86968,1.86996,1.86861,1.86865,334100002.0
2005-04-08 13:35:00,1.86856,1.86976,1.86851,1.8697,442999999.0
2005-04-08 13:40:00,1.86959,1.87012,1.86958,1.86984,299799999.0
2005-04-08 13:45:00,1.86971,1.87004,1.8695,1.86974,322700002.0
2005-04-08 13:50:00,1.86978,1.86985,1.86892,1.8691,387599999.0
2005-04-08 13:55:00,1.86911,1.86933,1.86871,1.86905,335100002.0
2005-04-08 14:00:00,1.8691,1.86944,1.86869,1.86893,362249997.0
2005-04-08 14:05:00,1.86889,1.86905,1.86863,1.8689,304399999.0
2005-04-08 14:10:00,1.86901,1.86912,1.86813,1.86843,383100001.0
2005-04-08 14:15:00,1.86844,1.86869,1.86811,1.86822,323099999.0
2005-04-08 14:20:00,1.86814,1.86843,1.86787,1.86805,310700000.0
2005-04-08 14:25:00,1.86814,1.86957,1.86803,1.86946,367000000.0
2005-04-08 14:30:00,1.86976,1.87013,1.86923,1.87004,375900000.0
2005-04-08 14:35:00,1.87028,1.87034,1.86905,1.86913,279499998.0
2005-04-08 14:40:00,1.86921,1.86934,1.86876,1.86889,327799996.0
2005-04-08 14:45:00,1.86886,1.86938,1.86875,1.86913,297400000.0
2005-04-08 14:50:00,1.86908,1.86976,1.86891,1.86951,408946989.0
2005-04-08 14:55:00,1.86938,1.86966,1.86898,1.86929,334800001.0
2005-04-08 15:00:00,1.86917,1.86938,1.86864,1.86879,297800000.0
2005-04-08 15:05:00,1.86888,1.86942,1.86869,1.86929,381999997.0
2005-04-08 15:10:00,1.86931,1.87068,1.86904,1.87031,379199997.0
2005-04-08 15:15:00,1.87001,1.87023,1.86901,1.86902,377799998.0
2005-04-08 15:20:00,1.86891,1.86937,1.86871,1.86916,400000000.0
2005-04-08 15:25:00,1.86913,1.86961,1.86872,1.86915,398200000.0
2005-04-08 15:30:00,1.86906,1.87021,1.86906,1.87003,405699996.0
2005-04-08 15:35:00,1.86986,1.8707,1.86959,1.86992,316500000.0
2005-04-08 15:40:00,1.86999,1.87038,1.86959,1.8699,354099999.0
2005-04-08 15:45:00,1.86992,1.87031,1.86985,1.87009,255499999.0
2005-04-08 15:50:00,1.86999,1.87026,1.86941,1.86957,404700002.0
2005-04-08 15:55:00,1.86976,1.8698,1.86928,1.86935,293746996.0
2005-04-08 16:00:00,1.86941,1.87003,1.8693,1.86942,423300001.0
2005-04-08 16:05:00,1.86941,1.87066,1.86923,1.86973,311400001.0
2005-04-08 16:10:00,1.86981,1.87046,1.86965,1.87021,365500002.0
2005-04-08 16:15:00,1.87028,1.8703,1.86953,1.86992,384299997.0
2005-04-08 16:20:00,1.86989,1.87022,1.86955,1.86978,394100000.0
2005-04-08 16:25:00,1.87009,1.87037,1.86968,1.87,346600000.0
2005-04-08 16:30:00,1.87013,1.87037,1.86965,1.8698,366800001.0
2005-04-08 16:35:00,1.86966,1.87056,1.86957,1.87036,432199999.0
2005-04-08 16:40:00,1.87026,1.87057,1.86994,1.87048,426099999.0
2005-04-08 16:45:00,1.87061,1.87088,1.8704,1.87066,464400001.0
2005-04-08 16:50:00,1.87053,1.87414,1.87048,1.87353,318400000.0
2005-04-08 16:55:00,1.87328,1.87552,1.87295,1.87427,407599999.0
2005-04-08 17:00:00,1.87451,1.87467,1.87395,1.87416,463800001.0
2005-04-08 17:05:00,1.87421,1.87463,1.87393,1.87454,438900001.0
2005-04-08 17:10:00,1.87456,1.8762,1.87437,1.87613,336949997.0
2005-04-08 17:15:00,1.87594,1.87735,1.8759,1.87718,358049999.0
2005-04-08 17:20:00,1.87731,1.87786,1.87649,1.87754,351699999.0
2005-04-08 17:25:00,1.87793,1.87807,1.87686,1.87741,423200000.0
2005-04-08 17:30:00,1.87738,1.87842,1.87728,1.87827,358200002.0
2005-04-08 17:35:00,1.87831,1.88034,1.87757,1.88027,359399995.0
2005-04-08 17:40:00,1.88036,1.88149,1.87975,1.88045,475899998.0
2005-04-08 17:45:00,1.88058,1.88079,1.87979,1.88034,511900004.0
2005-04-08 17:50:00,1.88024,1.88188,1.88016,1.88188,397400001.0
2005-04-08 17:55:00,1.88209,1.88251,1.88176,1.88223,399300001.0
2005-04-08 18:00:00,1.88233,1.88415,1.88199,1.88349,3793300003.0
2005-04-08 18:05:00,1.88343,1.88385,1.88233,1.88287,5035889983.0
2005-04-08 18:10:00,1.88297,1.88408,1.88276,1.88339,3547900009.0
2005-04-08 18:15:00,1.88332,1.88373,1.88299,1.88343,3331050005.0
2005-04-08 18:20:00,1.8835,1.88415,1.8832,1.88359,3420000003.0
2005-04-08 18:25:00,1.88347,1.88358,1.88245,1.883,3067597001.0
2005-04-08 18:30:00,1.88281,1.88313,1.88219,1.88231,2910800003.0
2005-04-08 18:35:00,1.88241,1.88269,1.88136,1.88171,1171699998.0
2005-04-08 18:40:00,1.88153,1.88224,1.881,1.88192,1362699997.0
2005-04-08 18:45:00,1.88195,1.88212,1.88158,1.88202,1005749993.0
2005-04-08 18:50:00,1.88198,1.88255,1.88168,1.88204,2081199996.0
2005-04-08 18:55:00,1.88225,1.88234,1.88158,1.88205,2159950001.0
2005-04-08 19:00:00,1.88206,1.88248,1.88137,1.88188,1647400001.0
2005-04-08 19:05:00,1.88191,1.88223,1.88149,1.88188,2008750011.0
2005-04-08 19:10:00,1.88201,1.88245,1.88178,1.88201,1646200001.0
2005-04-08 19:15:00,1.88211,1.88234,1.88183,1.88194,1569199998.0
2005-04-08 19:20:00,1.88189,1.88226,1.88161,1.88191,1483499997.0
2005-04-08 19:25:00,1.88196,1.88216,1.88136,1.88166,1777300000.0
2005-04-08 19:30:00,1.88156,1.8821,1.88138,1.88168,1596599989.0
2005-04-08 19:35:00,1.88172,1.88265,1.88149,1.88255,1482899999.0
2005-04-08 19:40:00,1.88244,1.88301,1.8823,1.88259,1272746989.0
2005-04-08 19:45:00,1.8827,1.8828,1.88204,1.88259,1220520006.0
2005-04-08 19:50:00,1.88259,1.88273,1.8821,1.88246,1039699994.0
2005-04-08 19:55:00,1.88224,1.8826,1.88196,1.88239,1331449994.0
2005-04-08 20:00:00,1.8823,1.883,1.88217,1.88292,835946995.0
2005-04-08 20:05:00,1.8829,1.88339,1.88258,1.88278,861199998.0
2005-04-08 20:10:00,1.88266,1.88339,1.88262,1.88308,856599993.0
2005-04-08 20:15:00,1.88306,1.88351,1.88277,1.88284,808850000.0
2005-04-08 20:20:00,1.88291,1.88324,1.88239,1.88272,977099996.0
2005-04-08 20:25:00,1.8829,1.88311,1.88231,1.88258,1743699997.0
2005-04-08 20:30:00,1.88247,1.88307,1.88237,1.88266,2276900001.0
2005-04-08 20:35:00,1.88262,1.88295,1.88244,1.88268,902200005.0
2005-04-08 20:40:00,1.88257,1.88348,1.88254,1.88325,1105800006.0
2005-04-08 20:45:00,1.88324,1.88394,1.883,1.88394,925750000.0
2005-04-08 20:50:00,1.88386,1.88439,1.88343,1.88406,1908099993.0
2005-04-08 20:55:00,1.88406,1.88443,1.88357,1.8841,2246000010.0
2005-04-08 21:00:00,1.88404,1.88425,1.88344,1.88359,1524199998.0
2005-04-08 21:05:00,1.88351,1.88394,1.88318,1.88349,675900002.0
2005-04-08 21:10:00,1.88353,1.88371,1.88315,1.88345,924499996.0
2005-04-08 21:15:00,1.88358,1.88407,1.88316,1.88381,625600000.0
2005-04-08 21:20:00,1.88374,1.88461,1.88364,1.88426,826099998.0
2005-04-08 21:25:00,1.88425,1.88455,1.88395,1.88423,542700004.0
2005-04-08 21:30:00,1.88436,1.88462,1.88399,1.88443,849300002.0
2005-04-08 21:35:00,1.88456,1.88501,1.88422,1.88459,595800007.0
2005-04-08 21:40:00,1.8845,1.88471,1.88425,1.88454,603799999.0
2005-04-08 21:45:00,1.88443,1.88496,1.88427,1.88494,665599999.0
2005-04-08 21:50:00,1.88479,1.88506,1.88466,1.88471,448499998.0
2005-04-08 21:55:00,1.88483,1.88516,1.88454,1.88454,804299998.0
2005-04-08 22:00:00,1.88461,1.885,1.88432,1.88454,884199999.0
2005-04-08 22:05:00,1.88457,1.88502,1.88434,1.88497,501500000.0
2005-04-08 22:10:00,1.88477,1.88518,1.88463,1.88513,511199998.0
2005-04-08 22:15:00,1.88515,1.88522,1.88473,1.88489,754299998.0
2005-04-08 22:20:00,1.88479,1.88517,1.88461,1.88506,657599997.0
2005-04-08 22:25:00,1.88512,1.88526,1.88477,1.88483,391700001.0
2005-04-08 22:30:00,1.88512,1.8852,1.88466,1.88473,703700000.0
2005-04-08 22:35:00,1.88488,1.88533,1.88468,1.8849,558649995.0
2005-04-08 22:40:00,1.88493,1.88543,1.88471,1.88491,403400001.0
2005-04-08 22:45:00,1.88512,1.88531,1.88463,1.88507,491500000.0
2005-04-08 22:50:00,1.88521,1.88533,1.88474,1.88515,388900000.0
2005-04-08 22:55:00,1.88518,1.88549,1.88499,1.88499,375850000.0
2005-04-11 00:00:00,1.8843,1.8843,1.8843,1.8843,90399999.0
2005-04-11 00:05:00,1.8847,1.8849,1.8844,1.8844,271199997.0
2005-04-11 00:10:00,1.8843,1.8845,1.8843,1.8844,180799998.0
2005-04-11 00:15:00,1.8838,1.8838,1.8838,1.8838,90399999.0
2005-04-11 00:20:00,1.8837,1.8848,1.8833,1.8844,180799998.0
2005-04-11 00:25:00,1.884,1.8843,1.884,1.8843,451999995.0
2005-04-11 00:35:00,1.8842,1.8842,1.8842,1.8842,180799998.0
2005-04-11 00:40:00,1.8842,1.8842,1.8835,1.8835,180799998.0
2005-04-11 00:45:00,1.8833,1.8835,1.8829,1.883,361599996.0
2005-04-11 00:50:00,1.8831,1.8833,1.883,1.883,451999995.0
2005-04-11 00:55:00,1.8829,1.8829,1.8827,1.8827,271199997.0
2005-04-11 01:00:00,1.8827,1.8827,1.8818,1.882,451999995.0
2005-04-11 01:05:00,1.8821,1.8821,1.882,1.882,180799998.0
2005-04-11 01:10:00,1.8821,1.8821,1.8821,1.8821,271199997.0
2005-04-11 01:15:00,1.8821,1.8821,1.8819,1.8821,271199997.0
2005-04-11 01:20:00,1.882,1.8821,1.8817,1.8818,451999995.0
2005-04-11 01:25:00,1.8819,1.882,1.8818,1.8819,361599996.0
2005-04-11 01:30:00,1.8819,1.8821,1.8818,1.8819,451999995.0
2005-04-11 01:35:00,1.882,1.8823,1.8819,1.8823,361599996.0
2005-04-11 01:40:00,1.8824,1.8824,1.8819,1.8821,361599996.0
2005-04-11 01:45:00,1.882,1.882,1.8816,1.8819,361599996.0
2005-04-11 01:50:00,1.882,1.8821,1.8819,1.8821,361599996.0
2005-04-11 01:55:00,1.8821,1.8828,1.8821,1.8825,451999995.0
2005-04-11 02:00:00,1.88219,1.88265,1.88179,1.88211,407599998.0
2005-04-11 02:05:00,1.88176,1.88246,1.8815,1.88189,374900000.0
2005-04-11 02:10:00,1.88213,1.88262,1.88201,1.8823,512999995.0
2005-04-11 02:15:00,1.88229,1.88274,1.88193,1.8823,408000000.0
2005-04-11 02:20:00,1.88237,1.8828,1.88177,1.88239,539300000.0
2005-04-11 02:25:00,1.88244,1.88266,1.88205,1.88232,378999997.0
2005-04-11 02:30:00,1.88231,1.88283,1.88205,1.88245,264100001.0
2005-04-11 02:35:00,1.88251,1.88279,1.88222,1.88252,505999996.0
2005-04-11 02:40:00,1.88244,1.88289,1.88217,1.88265,511300002.0
2005-04-11 02:45:00,1.88264,1.88292,1.88237,1.88263,416400002.0
2005-04-11 02:50:00,1.88264,1.8831,1.88242,1.88288,359499997.0
2005-04-11 02:55:00,1.88298,1.88316,1.88258,1.88274,492399998.0
2005-04-11 03:00:00,1.88281,1.883,1.88232,1.88282,577199997.0
2005-04-11 03:05:00,1.88276,1.88277,1.8823,1.88244,438799999.0
2005-04-11 03:10:00,1.88248,1.88265,1.88153,1.88168,406899999.0
2005-04-11 03:15:00,1.88178,1.88181,1.88129,1.8817,383200002.0
2005-04-11 03:20:00,1.88183,1.88195,1.88098,1.88123,314900001.0
2005-04-11 03:25:00,1.88148,1.88158,1.88094,1.88136,339799998.0
2005-04-11 03:30:00,1.88156,1.88177,1.88125,1.88154,376899997.0
2005-04-11 03:35:00,1.88153,1.88184,1.88133,1.88157,421399997.0
2005-04-11 03:40:00,1.88156,1.88198,1.88144,1.88164,448099997.0
2005-04-11 03:45:00,1.88166,1.882,1.88143,1.88194,464199997.0
2005-04-11 03:50:00,1.88189,1.88238,1.88152,1.88203,383299997.0
2005-04-11 03:55:00,1.88201,1.88224,1.88181,1.8821,506199995.0
2005-04-11 04:00:00,1.88208,1.88242,1.88195,1.88216,371499997.0
2005-04-11 04:05:00,1.88209,1.88288,1.88203,1.88266,514700002.0
2005-04-11 04:10:00,1.88244,1.88311,1.88236,1.88257,410000000.0
2005-04-11 04:15:00,1.88261,1.88295,1.88237,1.8827,535500000.0
2005-04-11 04:20:00,1.88273,1.88294,1.88259,1.88273,491699997.0
2005-04-11 04:25:00,1.88271,1.88318,1.88257,1.88307,439999999.0
2005-04-11 04:30:00,1.88308,1.88314,1.88271,1.88297,319200000.0
2005-04-11 04:35:00,1.88284,1.88338,1.8828,1.88329,341500000.0
2005-04-11 04:40:00,1.88328,1.88343,1.88272,1.88326,479100000.0
2005-04-11 04:45:00,1.88351,1.88396,1.88337,1.88346,434599998.0
2005-04-11 04:50:00,1.88341,1.88408,1.88314,1.88397,390949997.0
2005-04-11 04:55:00,1.88385,1.88412,1.88355,1.88397,426300004.0
2005-04-11 05:00:00,1.88386,1.88393,1.88337,1.88361,371999997.0
2005-04-11 05:05:00,1.88375,1.88383,1.88343,1.88343,334700001.0
2005-04-11 05:10:00,1.88371,1.88502,1.88371,1.88487,411300001.0
2005-04-11 05:15:00,1.88484,1.88495,1.88377,1.88388,507100002.0
2005-04-11 05:20:00,1.88408,1.88408,1.88341,1.88343,381999999.0
2005-04-11 05:25:00,1.8836,1.88391,1.88329,1.88359,515399999.0
2005-04-11 05:30:00,1.88358,1.88367,1.88313,1.88345,463399996.0
2005-04-11 05:35:00,1.88353,1.88362,1.88311,1.88337,379499998.0
2005-04-11 05:40:00,1.88363,1.88372,1.88332,1.88365,341700003.0
2005-04-11 05:45:00,1.88363,1.88363,1.88323,1.88344,379499999.0
2005-04-11 05:50:00,1.88349,1.88362,1.88268,1.88305,488699996.0
2005-04-11 05:55:00,1.88311,1.88324,1.88248,1.88281,580699991.0
2005-04-11 06:00:00,1.88296,1.88296,1.88241,1.88245,359400001.0
2005-04-11 06:05:00,1.88236,1.88278,1.88185,1.88244,438000000.0
2005-04-11 06:10:00,1.88251,1.88319,1.88229,1.88293,334499998.0
2005-04-11 06:15:00,1.88279,1.88315,1.88238,1.88285,467600000.0
2005-04-11 06:20:00,1.88292,1.88319,1.88242,1.883,508800002.0
2005-04-11 06:25:00,1.88319,1.88321,1.88257,1.88307,424549998.0
2005-04-11 06:30:00,1.88301,1.88309,1.88226,1.88255,484199996.0
2005-04-11 06:35:00,1.88246,1.88283,1.88223,1.88223,420800000.0
2005-04-11 06:40:00,1.88236,1.88283,1.88236,1.8827,365299997.0
2005-04-11 06:45:00,1.88264,1.88277,1.88221,1.88268,468799999.0
2005-04-11 06:50:00,1.88264,1.88282,1.88246,1.88248,172800001.0
2005-04-11 06:55:00,1.88253,1.8828,1.88226,1.88264,332549998.0
2005-04-11 07:00:00,1.88266,1.88289,1.88248,1.88273,333500000.0
2005-04-11 07:05:00,1.88266,1.88335,1.88243,1.88267,336199998.0
2005-04-11 07:10:00,1.88248,1.88281,1.88215,1.88246,366299998.0
2005-04-11 07:15:00,1.88268,1.88282,1.8824,1.88282,378570001.0
2005-04-11 07:20:00,1.88266,1.88279,1.88232,1.88245,377400003.0
2005-04-11 07:25:00,1.88261,1.88268,1.88229,1.88247,379700000.0
2005-04-11 07:30:00,1.88263,1.88285,1.88235,1.88241,379300003.0
2005-04-11 07:35:00,1.88244,1.88301,1.88203,1.88219,367799999.0
2005-04-11 07:40:00,1.88206,1.88291,1.88202,1.88257,282100001.0
2005-04-11 07:45:00,1.88293,1.88296,1.88221,1.88223,481599999.0
2005-04-11 07:50:00,1.88238,1.88253,1.882,1.88218,349700003.0
2005-04-11 07:55:00,1.88226,1.88272,1.88205,1.88243,305699998.0
2005-04-11 08:00:00,1.88251,1.88265,1.88229,1.88262,270400000.0
2005-04-11 08:05:00,1.88253,1.88323,1.88233,1.88307,428700005.0
2005-04-11 08:10:00,1.88306,1.8832,1.88269,1.88291,396299996.0
2005-04-11 08:15:00,1.88301,1.8835,1.88263,1.8831,482199999.0
2005-04-11 08:20:00,1.88314,1.88379,1.88284,1.88316,369100000.0
2005-04-11 08:25:00,1.88326,1.88353,1.88305,1.88349,295200000.0
2005-04-11 08:30:00,1.88326,1.88367,1.88311,1.88355,392149996.0
2005-04-11 08:35:00,1.88366,1.88371,1.88279,1.88312,341200002.0
2005-04-11 08:40:00,1.88299,1.88311,1.88269,1.8828,401650003.0
2005-04-11 08:45:00,1.88282,1.88336,1.8827,1.88322,292200002.0
2005-04-11 08:50:00,1.88319,1.88382,1.88316,1.88343,404800000.0
2005-04-11 08:55:00,1.88354,1.8841,1.88354,1.88401,323500000.0
2005-04-11 09:00:00,1.88411,1.8842,1.88356,1.88356,469900000.0
2005-04-11 09:05:00,1.88371,1.88374,1.88284,1.88303,410800001.0
2005-04-11 09:10:00,1.88304,1.88395,1.88302,1.88383,355549998.0
2005-04-11 09:15:00,1.88376,1.884,1.88345,1.88346,381300002.0
2005-04-11 09:20:00,1.88344,1.88381,1.88331,1.88354,452000002.0
2005-04-11 09:25:00,1.88339,1.88394,1.88332,1.88374,362699997.0
2005-04-11 09:30:00,1.8839,1.88423,1.88389,1.884,353000001.0
2005-04-11 09:35:00,1.88408,1.88485,1.88383,1.88472,351500001.0
2005-04-11 09:40:00,1.88475,1.88482,1.88415,1.88418,381146993.0
2005-04-11 09:45:00,1.88413,1.88429,1.88372,1.88383,444200000.0
2005-04-11 09:50:00,1.88389,1.88476,1.88388,1.88462,377099999.0
2005-04-11 09:55:00,1.88461,1.88717,1.88438,1.88685,326870000.0
2005-04-11 10:00:00,1.88686,1.88864,1.88666,1.8886,386499997.0
2005-04-11 10:05:00,1.88876,1.88931,1.88836,1.88908,418500005.0
2005-04-11 10:10:00,1.88928,1.88945,1.88799,1.88808,310399999.0
2005-04-11 10:15:00,1.88821,1.88834,1.88797,1.88825,343299996.0
2005-04-11 10:20:00,1.88821,1.88889,1.88786,1.88873,419699998.0
2005-04-11 10:25:00,1.88856,1.88924,1.88826,1.8892,355699999.0
2005-04-11 10:30:00,1.88942,1.89118,1.88935,1.89087,383499997.0
2005-04-11 10:35:00,1.89091,1.89107,1.89011,1.89051,284000003.0
2005-04-11 10:40:00,1.89056,1.89085,1.89012,1.89022,344100002.0
2005-04-11 10:45:00,1.89028,1.89135,1.89019,1.89102,529300002.0
2005-04-11 10:50:00,1.89093,1.8911,1.89026,1.89031,253200001.0
2005-04-11 10:55:00,1.89016,1.89105,1.88997,1.89036,423300004.0
2005-04-11 11:00:00,1.89029,1.89087,1.8902,1.8902,384399997.0
2005-04-11 11:05:00,1.89031,1.89035,1.88954,1.88978,451099998.0
2005-04-11 11:10:00,1.88984,1.89048,1.88966,1.89037,392100002.0
2005-04-11 11:15:00,1.89024,1.89031,1.88938,1.88938,281899998.0
2005-04-11 11:20:00,1.88916,1.8894,1.889,1.88935,459099996.0
2005-04-11 11:25:00,1.88918,1.88943,1.88907,1.88941,246000000.0
2005-04-11 11:30:00,1.88941,1.88962,1.88919,1.8896,457700001.0
2005-04-11 11:35:00,1.88952,1.88978,1.88897,1.88975,390600000.0
2005-04-11 11:40:00,1.88959,1.88997,1.88939,1.88959,281899999.0
2005-04-11 11:45:00,1.88968,1.88988,1.88904,1.88916,433400001.0
2005-04-11 11:50:00,1.88914,1.88973,1.88914,1.88936,400799997.0
2005-04-11 11:55:00,1.88941,1.88958,1.88925,1.88946,488700000.0
2005-04-11 12:00:00,1.88953,1.88955,1.88834,1.88834,485200002.0
2005-04-11 12:05:00,1.88836,1.88897,1.88821,1.88886,358200000.0
2005-04-11 12:10:00,1.88869,1.88886,1.8878,1.88826,313999999.0
2005-04-11 12:15:00,1.88856,1.88885,1.8882,1.88875,410800000.0
2005-04-11 12:20:00,1.88866,1.88935,1.88863,1.88929,406499998.0
2005-04-11 12:25:00,1.88922,1.88939,1.88872,1.88886,452550000.0
2005-04-11 12:30:00,1.8888,1.88921,1.88878,1.88894,322499998.0
2005-04-11 12:35:00,1.88896,1.88905,1.88824,1.88864,427200001.0
2005-04-11 12:40:00,1.8886,1.88926,1.88829,1.88911,421400001.0
2005-04-11 12:45:00,1.88909,1.88941,1.88862,1.88879,360699999.0
2005-04-11 12:50:00,1.88876,1.88891,1.8884,1.88875,374300000.0
2005-04-11 12:55:00,1.88864,1.88881,1.88769,1.88798,345900000.0
2005-04-11 13:00:00,1.88781,1.88829,1.8877,1.88823,317599996.0
2005-04-11 13:05:00,1.88822,1.88973,1.88807,1.88973,344100001.0
2005-04-11 13:10:00,1.88986,1.89055,1.88961,1.89043,377299997.0
2005-04-11 13:15:00,1.89053,1.89115,1.88988,1.89099,404999999.0
2005-04-11 13:20:00,1.89098,1.89168,1.89075,1.89097,200549999.0
2005-04-11 13:25:00,1.89072,1.89115,1.89069,1.89094,315399997.0
2005-04-11 13:30:00,1.89083,1.89126,1.89076,1.89108,398300004.0
2005-04-11 13:35:00,1.89111,1.89115,1.89053,1.89058,478950004.0
2005-04-11 13:40:00,1.89068,1.89131,1.89067,1.89117,445700003.0
2005-04-11 13:45:00,1.89118,1.89124,1.89039,1.89059,360600000.0
2005-04-11 13:50:00,1.89024,1.89072,1.89024,1.89032,373500000.0
2005-04-11 13:55:00,1.89053,1.89102,1.89034,1.8906,369970001.0
2005-04-11 14:00:00,1.89083,1.89093,1.89014,1.89026,299899998.0
2005-04-11 14:05:00,1.89018,1.89031,1.88941,1.88948,365000000.0
2005-04-11 14:10:00,1.88942,1.88973,1.88874,1.88931,303099998.0
2005-04-11 14:15:00,1.8893,1.88998,1.88895,1.88943,345800002.0
2005-04-11 14:20:00,1.88903,1.88903,1.8882,1.88844,346100002.0
2005-04-11 14:25:00,1.88838,1.88852,1.88809,1.88834,277100000.0
2005-04-11 14:30:00,1.88845,1.88878,1.88817,1.88874,379799999.0
2005-04-11 14:35:00,1.88846,1.88878,1.88808,1.88822,498099998.0
2005-04-11 14:40:00,1.88811,1.88866,1.88747,1.88844,358400000.0
2005-04-11 14:45:00,1.88851,1.88905,1.88828,1.88865,457400005.0
2005-04-11 14:50:00,1.88864,1.88906,1.88851,1.8889,303050000.0
2005-04-11 14:55:00,1.88889,1.88996,1.88871,1.88924,454400004.0
2005-04-11 15:00:00,1.88933,1.88946,1.88894,1.88894,367799995.0
2005-04-11 15:05:00,1.88866,1.88922,1.88851,1.88901,434399999.0
2005-04-11 15:10:00,1.88893,1.88926,1.88866,1.8891,330500000.0
2005-04-11 15:15:00,1.88911,1.89057,1.88911,1.89039,396999998.0
2005-04-11 15:20:00,1.89038,1.89045,1.88988,1.89024,384100004.0
2005-04-11 15:25:00,1.89043,1.89057,1.88991,1.88997,516900000.0
2005-04-11 15:30:00,1.89003,1.89086,1.88964,1.89053,420599999.0
2005-04-11 15:35:00,1.89064,1.89094,1.89031,1.89069,285800002.0
2005-04-11 15:40:00,1.89061,1.89065,1.88988,1.88995,508000001.0
2005-04-11 15:45:00,1.88997,1.89041,1.88997,1.89037,335900001.0
2005-04-11 15:50:00,1.89017,1.89024,1.88985,1.89019,407099998.0
2005-04-11 15:55:00,1.89036,1.89097,1.89006,1.89058,361599996.0
2005-04-11 16:00:00,1.89049,1.89064,1.88954,1.88983,355600001.0
2005-04-11 16:05:00,1.88976,1.88976,1.8888,1.88895,399300000.0
2005-04-11 16:10:00,1.88917,1.88937,1.88884,1.8889,360499999.0
2005-04-11 16:15:00,1.88908,1.88913,1.88857,1.88859,428400002.0
2005-04-11 16:20:00,1.88846,1.8888,1.88773,1.88782,400999998.0
2005-04-11 16:25:00,1.88769,1.88909,1.88765,1.88909,434099998.0
2005-04-11 16:30:00,1.88926,1.8894,1.88833,1.88863,286000001.0
2005-04-11 16:35:00,1.88846,1.88928,1.88836,1.88906,247800001.0
2005-04-11 16:40:00,1.88901,1.89036,1.889,1.89036,577199995.0
2005-04-11 16:45:00,1.89034,1.89073,1.88961,1.88962,500899998.0
2005-04-11 16:50:00,1.88951,1.88985,1.88918,1.8895,372799999.0
2005-04-11 16:55:00,1.88961,1.88996,1.88908,1.88995,332400001.0
2005-04-11 17:00:00,1.88969,1.88996,1.88895,1.88898,371000000.0
2005-04-11 17:05:00,1.88914,1.88983,1.88826,1.88977,408800001.0
2005-04-11 17:10:00,1.88981,1.8909,1.88976,1.89007,278600003.0
2005-04-11 17:15:00,1.89002,1.89085,1.88988,1.89066,402500003.0
2005-04-11 17:20:00,1.89071,1.89108,1.89021,1.89049,461299999.0
2005-04-11 17:25:00,1.89049,1.89109,1.89026,1.89092,283800001.0
2005-04-11 17:30:00,1.89068,1.89148,1.89068,1.89093,420400000.0
2005-04-11 17:35:00,1.89101,1.89106,1.88997,1.89009,325200002.0
2005-04-11 17:40:00,1.89011,1.89063,1.88982,1.89046,347099999.0
2005-04-11 17:45:00,1.8904,1.8908,1.89014,1.89068,495300005.0
2005-04-11 17:50:00,1.89056,1.89075,1.88971,1.8898,347700001.0
2005-04-11 17:55:00,1.88979,1.89053,1.88978,1.89028,398900005.0
2005-04-11 18:00:00,1.89056,1.89138,1.89032,1.89094,4195089997.0
2005-04-11 18:05:00,1.89102,1.89231,1.89028,1.89216,5033839999.0
2005-04-11 18:10:00,1.89212,1.89306,1.89178,1.89278,3285399991.0
2005-04-11 18:15:00,1.89291,1.89316,1.89151,1.89203,3279499997.0
2005-04-11 18:20:00,1.89216,1.89311,1.89184,1.89208,3446046980.0
2005-04-11 18:25:00,1.89209,1.89234,1.89136,1.89183,3141099998.0
2005-04-11 18:30:00,1.89188,1.89197,1.8914,1.89171,2779499992.0
2005-04-11 18:35:00,1.89179,1.89191,1.89116,1.89142,1058000002.0
2005-04-11 18:40:00,1.8915,1.89249,1.89135,1.89198,1497299999.0
2005-04-11 18:45:00,1.89199,1.89261,1.8919,1.8924,1010370002.0
2005-04-11 18:50:00,1.89236,1.89257,1.89158,1.89201,1962200002.0
2005-04-11 18:55:00,1.89198,1.8921,1.89147,1.8917,2385969988.0
2005-04-11 19:00:00,1.89151,1.89203,1.89108,1.89171,1552599998.0
2005-04-11 19:05:00,1.89174,1.89206,1.89122,1.89155,1930200000.0
2005-04-11 19:10:00,1.89152,1.89195,1.89103,1.8918,1409599996.0
2005-04-11 19:15:00,1.89182,1.89224,1.89118,1.89151,1348199994.0
2005-04-11 19:20:00,1.89134,1.89173,1.89079,1.89119,1506599998.0
2005-04-11 19:25:00,1.89106,1.89145,1.89088,1.89106,1581300009.0
2005-04-11 19:30:00,1.89106,1.89139,1.8909,1.89126,1440400001.0
2005-04-11 19:35:00,1.89126,1.89148,1.89096,1.8911,1202299992.0
2005-04-11 19:40:00,1.89128,1.89153,1.89097,1.89126,1464799997.0
2005-04-11 19:45:00,1.89136,1.89147,1.89101,1.89132,1038050001.0
2005-04-11 19:50:00,1.89131,1.89153,1.891,1.89123,1075599995.0
2005-04-11 19:55:00,1.89133,1.89134,1.89036,1.89079,1317400003.0
2005-04-11 20:00:00,1.89075,1.89105,1.8905,1.89086,1064700002.0
2005-04-11 20:05:00,1.89068,1.89086,1.89016,1.89051,808270000.0
2005-04-11 20:10:00,1.89038,1.89068,1.89018,1.89064,1054199993.0
2005-04-11 20:15:00,1.8904,1.8908,1.89032,1.8908,863799997.0
2005-04-11 20:20:00,1.89062,1.89123,1.89049,1.89084,1002299997.0
2005-04-11 20:25:00,1.89079,1.89089,1.89037,1.89064,1543300002.0
2005-04-11 20:30:00,1.8906,1.89086,1.8901,1.89054,2295099988.0
2005-04-11 20:35:00,1.89044,1.89092,1.8903,1.89065,958999995.0
2005-04-11 20:40:00,1.89047,1.891,1.89036,1.89098,1136499994.0
2005-04-11 20:45:00,1.89103,1.89105,1.89058,1.89081,931399994.0
2005-04-11 20:50:00,1.89072,1.8911,1.89042,1.89086,1865099993.0
2005-04-11 20:55:00,1.8908,1.8911,1.8902,1.89027,2324599996.0
2005-04-11 21:00:00,1.89056,1.89088,1.89012,1.89078,1375999997.0
2005-04-11 21:05:00,1.89073,1.89089,1.89012,1.89039,639099999.0
2005-04-11 21:10:00,1.89053,1.89077,1.89024,1.89054,791900005.0
2005-04-11 21:15:00,1.89052,1.89076,1.89024,1.89047,640700001.0
2005-04-11 21:20:00,1.89041,1.89055,1.89009,1.89018,1011670007.0
2005-04-11 21:25:00,1.89016,1.8907,1.89008,1.89069,546000002.0
2005-04-11 21:30:00,1.89064,1.89076,1.89014,1.89026,945800000.0
2005-04-11 21:35:00,1.89029,1.89092,1.8902,1.89071,474900001.0
2005-04-11 21:40:00,1.89074,1.89107,1.89023,1.89072,510400001.0
2005-04-11 21:45:00,1.89047,1.89115,1.89047,1.89092,571100000.0
2005-04-11 21:50:00,1.89082,1.89121,1.89072,1.89096,614199998.0
2005-04-11 21:55:00,1.89108,1.89116,1.89088,1.89091,749500001.0
2005-04-11 22:00:00,1.89081,1.89114,1.89049,1.89073,965300008.0
2005-04-11 22:05:00,1.89068,1.8909,1.89021,1.89052,550100002.0
2005-04-11 22:10:00,1.89037,1.89055,1.89005,1.89024,412899998.0
2005-04-11 22:15:00,1.89022,1.89038,1.88975,1.89,810199991.0
2005-04-11 22:20:00,1.89001,1.89055,1.8897,1.8899,530900000.0
2005-04-11 22:25:00,1.88986,1.89031,1.88985,1.89008,416000000.0
2005-04-11 22:30:00,1.89008,1.89032,1.88992,1.89016,564100006.0
2005-04-11 22:35:00,1.89009,1.89011,1.88944,1.88976,374500000.0
2005-04-11 22:40:00,1.88993,1.89021,1.88977,1.89001,406900001.0
2005-04-11 22:45:00,1.88985,1.8902,1.88946,1.89015,440599999.0
2005-04-11 22:50:00,1.88994,1.89041,1.88991,1.89016,348099999.0
2005-04-11 22:55:00,1.89013,1.89057,1.88972,1.89041,452269998.0
2005-04-11 23:00:00,1.89034,1.89054,1.88998,1.89026,341000001.0
2005-04-11 23:05:00,1.89019,1.89076,1.89011,1.89065,450000001.0
2005-04-11 23:10:00,1.89046,1.8908,1.89023,1.89042,423499998.0
2005-04-11 23:15:00,1.8904,1.89061,1.88991,1.88991,341199999.0
2005-04-11 23:20:00,1.89033,1.89037,1.88982,1.89012,366999997.0
2005-04-11 23:25:00,1.89001,1.89037,1.88964,1.88982,293300001.0
2005-04-11 23:30:00,1.88996,1.89013,1.88971,1.8898,337249997.0
2005-04-11 23:35:00,1.88991,1.89019,1.88968,1.88989,397700001.0
2005-04-11 23:40:00,1.88984,1.89012,1.8897,1.88983,402000001.0
2005-04-11 23:45:00,1.8899,1.89024,1.88962,1.89,340800001.0
2005-04-11 23:50:00,1.89004,1.89055,1.89003,1.89025,385499996.0
2005-04-11 23:55:00,1.89038,1.89052,1.88979,1.89051,444100000.0
2005-04-12 00:00:00,1.89024,1.8904,1.88998,1.89016,429650002.0
2005-04-12 00:05:00,1.89036,1.8904,1.88984,1.89011,364399997.0
2005-04-12 00:10:00,1.89033,1.89033,1.8896,1.88982,317800000.0
2005-04-12 00:15:00,1.88995,1.8902,1.88901,1.88936,339400001.0
2005-04-12 00:20:00,1.88988,1.89013,1.88913,1.88947,530999998.0
2005-04-12 00:25:00,1.88944,1.88973,1.88916,1.88916,435500004.0
2005-04-12 00:30:00,1.88933,1.8897,1.88916,1.8894,371600001.0
2005-04-12 00:35:00,1.88924,1.88999,1.88923,1.88989,326199998.0
2005-04-12 00:40:00,1.88968,1.88994,1.88936,1.88963,247000000.0
2005-04-12 00:45:00,1.88949,1.88979,1.88902,1.8897,467099998.0
2005-04-12 00:50:00,1.88966,1.89022,1.88939,1.89012,251700000.0
2005-04-12 00:55:00,1.88999,1.88999,1.88917,1.88991,356499998.0
2005-04-12 01:00:00,1.89003,1.89013,1.88951,1.88991,329599999.0
2005-04-12 01:05:00,1.88989,1.89032,1.88978,1.89032,371299995.0
2005-04-12 01:10:00,1.89032,1.89034,1.89004,1.89029,400500004.0
2005-04-12 01:15:00,1.89023,1.89047,1.89,1.89047,400800000.0
2005-04-12 01:20:00,1.89043,1.89066,1.89014,1.89055,473099998.0
2005-04-12 01:25:00,1.8906,1.89082,1.89031,1.89079,350599998.0
2005-04-12 01:30:00,1.89079,1.89128,1.89063,1.89073,336400001.0
2005-04-12 01:35:00,1.89063,1.89079,1.8904,1.89066,334600002.0
2005-04-12 01:40:00,1.89054,1.89081,1.8904,1.89073,359500000.0
2005-04-12 01:45:00,1.89086,1.89097,1.89052,1.89085,388600002.0
2005-04-12 01:50:00,1.89108,1.89111,1.89055,1.89055,367399995.0
2005-04-12 01:55:00,1.89082,1.89134,1.89048,1.89134,474599999.0
2005-04-12 02:00:00,1.89158,1.89173,1.8911,1.89156,396200002.0
2005-04-12 02:05:00,1.89154,1.89209,1.89138,1.89198,384400001.0
2005-04-12 02:10:00,1.89206,1.89221,1.89085,1.89121,283899999.0
2005-04-12 02:15:00,1.89101,1.89126,1.89074,1.89111,300299998.0
2005-04-12 02:20:00,1.89113,1.89113,1.89049,1.89054,412100003.0
2005-04-12 02:25:00,1.89056,1.89064,1.88975,1.89002,454800002.0
2005-04-12 02:30:00,1.89033,1.89057,1.88986,1.88996,293599997.0
2005-04-12 02:35:00,1.89013,1.8902,1.88958,1.88991,464900003.0
2005-04-12 02:40:00,1.88986,1.89039,1.88982,1.89039,402500001.0
2005-04-12 02:45:00,1.89014,1.89045,1.88997,1.89016,266900000.0
2005-04-12 02:50:00,1.89014,1.89014,1.88902,1.88917,261499999.0
2005-04-12 02:55:00,1.88921,1.88975,1.88909,1.88969,382200000.0
2005-04-12 03:00:00,1.88966,1.89011,1.88951,1.89001,257699998.0
2005-04-12 03:05:00,1.88986,1.89017,1.88972,1.88989,366400001.0
2005-04-12 03:10:00,1.88969,1.88998,1.88908,1.88931,399000000.0
2005-04-12 03:15:00,1.88953,1.89017,1.88943,1.89017,262900002.0
2005-04-12 03:20:00,1.89004,1.89044,1.88992,1.89026,320800000.0
2005-04-12 03:25:00,1.89016,1.89058,1.88991,1.89035,456199999.0
2005-04-12 03:30:00,1.8902,1.89053,1.8901,1.89034,332299999.0
2005-04-12 03:35:00,1.8904,1.89052,1.89001,1.89005,351399999.0
2005-04-12 03:40:00,1.89021,1.89051,1.88988,1.89049,328700000.0
2005-04-12 03:45:00,1.89034,1.89081,1.89022,1.89081,293499998.0
2005-04-12 03:50:00,1.89074,1.89124,1.89036,1.89114,373369998.0
2005-04-12 03:55:00,1.89126,1.89131,1.89089,1.89131,325600000.0
2005-04-12 04:00:00,1.89123,1.8913,1.8908,1.89082,358299999.0
2005-04-12 04:05:00,1.89101,1.89131,1.89079,1.89103,325200001.0
2005-04-12 04:10:00,1.89118,1.89118,1.8907,1.8907,329900002.0
2005-04-12 04:15:00,1.89086,1.89106,1.89068,1.89081,245500000.0
2005-04-12 04:20:00,1.89103,1.89114,1.89076,1.89084,348699999.0
2005-04-12 04:25:00,1.89061,1.8912,1.89056,1.89091,415300002.0
2005-04-12 04:30:00,1.89113,1.89123,1.89066,1.89087,375300002.0
2005-04-12 04:35:00,1.89081,1.89172,1.89072,1.89145,397999999.0
2005-04-12 04:40:00,1.89156,1.89166,1.89125,1.89138,359099999.0
2005-04-12 04:45:00,1.89148,1.89162,1.8912,1.89155,422700002.0
2005-04-12 04:50:00,1.89156,1.89156,1.89068,1.89115,450200001.0
2005-04-12 04:55:00,1.89146,1.89159,1.89126,1.89156,363299997.0
2005-04-12 05:00:00,1.89119,1.89195,1.89118,1.89155,292100001.0
2005-04-12 05:05:00,1.89136,1.89166,1.89115,1.89121,386000000.0
2005-04-12 05:10:00,1.89114,1.89177,1.89114,1.89128,449399993.0
2005-04-12 05:15:00,1.89129,1.89135,1.89039,1.89087,290200002.0
2005-04-12 05:20:00,1.89075,1.89111,1.89068,1.89101,319600001.0
2005-04-12 05:25:00,1.89106,1.89112,1.89071,1.89101,257499999.0
2005-04-12 05:30:00,1.89113,1.89113,1.89037,1.89053,497400003.0
2005-04-12 05:35:00,1.89056,1.89087,1.8904,1.89066,367100002.0
2005-04-12 05:40:00,1.89059,1.89098,1.89042,1.89081,453400001.0
2005-04-12 05:45:00,1.89081,1.89091,1.89036,1.89056,420800001.0
2005-04-12 05:50:00,1.89041,1.89051,1.89014,1.89044,338499995.0
2005-04-12 05:55:00,1.89029,1.8906,1.89021,1.89035,429500003.0
2005-04-12 06:00:00,1.89034,1.89055,1.89021,1.89031,331000001.0
2005-04-12 06:05:00,1.89054,1.89064,1.89013,1.89064,313999997.0
2005-04-12 06:10:00,1.89064,1.89068,1.89015,1.8906,303800003.0
2005-04-12 06:15:00,1.89073,1.89078,1.89022,1.89058,325099998.0
2005-04-12 06:20:00,1.89024,1.89076,1.8902,1.89073,403999998.0
2005-04-12 06:25:00,1.89054,1.89083,1.89038,1.89068,375300002.0
2005-04-12 06:30:00,1.8905,1.89065,1.89016,1.89027,411199999.0
2005-04-12 06:35:00,1.89021,1.89066,1.89021,1.89051,379099997.0
2005-04-12 06:40:00,1.89045,1.89075,1.89026,1.89055,373799999.0
2005-04-12 06:45:00,1.89063,1.89112,1.89048,1.89103,372999997.0
2005-04-12 06:50:00,1.89086,1.89107,1.89041,1.89083,299349999.0
2005-04-12 06:55:00,1.89066,1.89097,1.89045,1.8906,340499997.0
2005-04-12 07:00:00,1.89074,1.89083,1.89034,1.89059,395499997.0
2005-04-12 07:05:00,1.89067,1.8908,1.89036,1.89041,456400004.0
2005-04-12 07:10:00,1.89046,1.89063,1.89011,1.89026,293300000.0
2005-04-12 07:15:00,1.89016,1.89092,1.89008,1.89083,306400003.0
2005-04-12 07:20:00,1.89059,1.89097,1.89023,1.89086,376700001.0
2005-04-12 07:25:00,1.89075,1.89095,1.89056,1.89078,416499999.0
2005-04-12 07:30:00,1.89061,1.89107,1.89054,1.891,315100002.0
2005-04-12 07:35:00,1.8909,1.89105,1.89052,1.89068,412800004.0
2005-04-12 07:40:00,1.89056,1.89089,1.8902,1.89034,465599995.0
2005-04-12 07:45:00,1.89051,1.89076,1.89019,1.89027,359099999.0
2005-04-12 07:50:00,1.89001,1.89028,1.88971,1.8899,467300002.0
2005-04-12 07:55:00,1.88991,1.89051,1.88976,1.89026,507900004.0
2005-04-12 08:00:00,1.89037,1.89121,1.89031,1.89115,327999998.0
2005-04-12 08:05:00,1.89118,1.89155,1.89096,1.89126,370999999.0
2005-04-12 08:10:00,1.89108,1.89197,1.89108,1.8918,447399999.0
2005-04-12 08:15:00,1.89184,1.89286,1.89159,1.89256,490399994.0
2005-04-12 08:20:00,1.89263,1.89307,1.89208,1.89301,432900004.0
2005-04-12 08:25:00,1.89278,1.89297,1.89235,1.89266,379000002.0
2005-04-12 08:30:00,1.89271,1.89371,1.89223,1.89291,412150002.0
2005-04-12 08:35:00,1.89281,1.89332,1.89259,1.89294,361100000.0
2005-04-12 08:40:00,1.89289,1.89366,1.89273,1.89361,504100003.0
2005-04-12 08:45:00,1.89386,1.89392,1.893,1.89309,365900000.0
2005-04-12 08:50:00,1.89285,1.89306,1.8925,1.89302,405299998.0
2005-04-12 08:55:00,1.89303,1.89335,1.89273,1.89283,453099995.0
2005-04-12 09:00:00,1.89273,1.89321,1.89256,1.89294,454799998.0
2005-04-12 09:05:00,1.89306,1.89338,1.89147,1.89163,285899999.0
2005-04-12 09:10:00,1.89153,1.89171,1.89085,1.89171,395500001.0
2005-04-12 09:15:00,1.8915,1.8918,1.8912,1.89129,504599999.0
2005-04-12 09:20:00,1.8913,1.89233,1.8911,1.89218,452599996.0
2005-04-12 09:25:00,1.89194,1.89255,1.89194,1.89228,326799997.0
2005-04-12 09:30:00,1.89228,1.89259,1.89209,1.89259,432900000.0
2005-04-12 09:35:00,1.89251,1.8926,1.89197,1.89217,349469999.0
2005-04-12 09:40:00,1.89191,1.89215,1.89163,1.89176,328500001.0
2005-04-12 09:45:00,1.89187,1.89226,1.89126,1.89133,275800000.0
2005-04-12 09:50:00,1.89131,1.89184,1.89121,1.89184,387200005.0
2005-04-12 09:55:00,1.89176,1.89205,1.89159,1.89168,376500002.0
2005-04-12 10:00:00,1.89163,1.89174,1.89116,1.89139,365699996.0
2005-04-12 10:05:00,1.8913,1.89232,1.8913,1.89188,311499998.0
2005-04-12 10:10:00,1.89184,1.89205,1.89155,1.89178,355500000.0
2005-04-12 10:15:00,1.89169,1.89191,1.89142,1.89189,296100000.0
2005-04-12 10:20:00,1.89193,1.89206,1.89162,1.89187,388300000.0
2005-04-12 10:25:00,1.89167,1.89211,1.89161,1.89181,242200002.0
2005-04-12 10:30:00,1.89195,1.89235,1.8918,1.89219,436600001.0
2005-04-12 10:35:00,1.89199,1.89221,1.89166,1.89202,409200001.0
2005-04-12 10:40:00,1.89208,1.89245,1.89177,1.89224,330999999.0
2005-04-12 10:45:00,1.89196,1.89207,1.89141,1.89169,387599996.0
2005-04-12 10:50:00,1.8917,1.89178,1.89119,1.89136,374999996.0
2005-04-12 10:55:00,1.89138,1.89138,1.89097,1.89103,409500003.0
2005-04-12 11:00:00,1.89084,1.89219,1.8906,1.89178,366350001.0
2005-04-12 11:05:00,1.89176,1.89297,1.89135,1.89271,491100002.0
2005-04-12 11:10:00,1.89291,1.8934,1.89271,1.89302,316370002.0
2005-04-12 11:15:00,1.89291,1.89368,1.89287,1.89312,457099998.0
2005-04-12 11:20:00,1.89301,1.89347,1.89297,1.89347,305900001.0
2005-04-12 11:25:00,1.89336,1.89391,1.89333,1.89353,248700002.0
2005-04-12 11:30:00,1.89348,1.89354,1.89291,1.89315,421699997.0
2005-04-12 11:35:00,1.89289,1.89309,1.89278,1.89291,402799996.0
2005-04-12 11:40:00,1.89283,1.8932,1.89248,1.89296,395850003.0
2005-04-12 11:45:00,1.89298,1.89314,1.89245,1.89247,435400003.0
2005-04-12 11:50:00,1.89251,1.89258,1.89198,1.89222,278699998.0
2005-04-12 11:55:00,1.89232,1.89244,1.89182,1.8922,460600003.0
2005-04-12 12:00:00,1.89218,1.89272,1.89198,1.89219,383800000.0
2005-04-12 12:05:00,1.89226,1.89261,1.89194,1.89226,362449994.0
2005-04-12 12:10:00,1.89224,1.89244,1.89192,1.89208,323099997.0
2005-04-12 12:15:00,1.89238,1.89238,1.89166,1.89201,411899996.0
2005-04-12 12:20:00,1.89204,1.89228,1.89181,1.89219,365699999.0
2005-04-12 12:25:00,1.89221,1.89244,1.89158,1.89165,437100000.0
2005-04-12 12:30:00,1.89126,1.89211,1.89106,1.89161,334300002.0
2005-04-12 12:35:00,1.89151,1.89224,1.89145,1.89199,321199998.0
2005-04-12 12:40:00,1.892,1.89293,1.89175,1.8926,402600000.0
2005-04-12 12:45:00,1.89284,1.89331,1.89262,1.89276,312800000.0
2005-04-12 12:50:00,1.89278,1.89285,1.89235,1.89252,357099997.0
2005-04-12 12:55:00,1.89242,1.89337,1.89236,1.89318,252120002.0
2005-04-12 13:00:00,1.89316,1.89366,1.893,1.89312,416199998.0
2005-04-12 13:05:00,1.89326,1.89329,1.89249,1.89322,334600000.0
2005-04-12 13:10:00,1.89301,1.89323,1.89269,1.89298,322399996.0
2005-04-12 13:15:00,1.89284,1.89308,1.89256,1.89306,314999999.0
2005-04-12 13:20:00,1.89306,1.89337,1.89281,1.89319,373600001.0
2005-04-12 13:25:00,1.89313,1.89334,1.89241,1.8926,466100003.0
2005-04-12 13:30:00,1.89249,1.89271,1.89191,1.89233,458199996.0
2005-04-12 13:35:00,1.89258,1.8927,1.89225,1.89256,296950000.0
2005-04-12 13:40:00,1.89258,1.89279,1.89246,1.89269,416000001.0
2005-04-12 13:45:00,1.89278,1.89428,1.89263,1.89405,334900000.0
2005-04-12 13:50:00,1.89408,1.89454,1.89369,1.89398,447899996.0
2005-04-12 13:55:00,1.89405,1.89422,1.89381,1.89389,299200000.0
2005-04-12 14:00:00,1.89371,1.89444,1.89367,1.89424,431770003.0
2005-04-12 14:05:00,1.89409,1.89429,1.8937,1.89421,415899999.0
2005-04-12 14:10:00,1.89464,1.89499,1.89419,1.89424,354100001.0
2005-04-12 14:15:00,1.89393,1.89479,1.89383,1.89474,315000001.0
2005-04-12 14:20:00,1.89456,1.89503,1.89442,1.89448,346499999.0
2005-04-12 14:25:00,1.89459,1.89503,1.89431,1.89483,344900000.0
2005-04-12 14:30:00,1.89459,1.8964,1.89012,1.8914,485999998.0
2005-04-12 14:35:00,1.89196,1.89327,1.89183,1.89198,458300001.0
2005-04-12 14:40:00,1.89219,1.89311,1.89194,1.89194,443900001.0
2005-04-12 14:45:00,1.89141,1.89196,1.88801,1.88831,348199998.0
2005-04-12 14:50:00,1.88846,1.88989,1.88807,1.88903,328500000.0
2005-04-12 14:55:00,1.88911,1.88925,1.88793,1.88884,402599996.0
2005-04-12 15:00:00,1.88871,1.88967,1.88733,1.88803,333699997.0
2005-04-12 15:05:00,1.88793,1.8882,1.88763,1.8881,380400000.0
2005-04-12 15:10:00,1.88776,1.88811,1.88715,1.88719,391900003.0
2005-04-12 15:15:00,1.88699,1.88708,1.885,1.88566,431000005.0
2005-04-12 15:20:00,1.88557,1.88599,1.88434,1.88497,323649999.0
2005-04-12 15:25:00,1.88538,1.88559,1.88469,1.88526,372600001.0
2005-04-12 15:30:00,1.88523,1.88533,1.88419,1.88457,359699997.0
2005-04-12 15:35:00,1.88477,1.88653,1.88461,1.88648,515999993.0
2005-04-12 15:40:00,1.88651,1.88723,1.88639,1.88639,316599998.0
2005-04-12 15:45:00,1.8864,1.88666,1.88541,1.88583,329000000.0
2005-04-12 15:50:00,1.88594,1.88634,1.88563,1.886,333799996.0
2005-04-12 15:55:00,1.88597,1.88641,1.87594,1.88641,317550001.0
2005-04-12 16:00:00,1.8862,1.88631,1.88543,1.8855,390800001.0
2005-04-12 16:05:00,1.88533,1.88533,1.88367,1.88367,256300001.0
2005-04-12 16:10:00,1.8835,1.88427,1.8835,1.88394,302646991.0
2005-04-12 16:15:00,1.88392,1.88506,1.88392,1.88499,366699999.0
2005-04-12 16:20:00,1.8851,1.88556,1.88486,1.88546,434700003.0
2005-04-12 16:25:00,1.88549,1.88549,1.88457,1.88465,291199998.0
2005-04-12 16:30:00,1.88469,1.8851,1.88462,1.88486,294200003.0
2005-04-12 16:35:00,1.88498,1.88541,1.88483,1.88518,355100002.0
2005-04-12 16:40:00,1.88516,1.886,1.8851,1.88599,267300001.0
2005-04-12 16:45:00,1.8862,1.88682,1.88611,1.88611,339099998.0
2005-04-12 16:50:00,1.886,1.88638,1.88566,1.88638,330500000.0
2005-04-12 16:55:00,1.88632,1.88636,1.88557,1.8856,308999998.0
2005-04-12 17:00:00,1.8856,1.88584,1.88464,1.88472,405199999.0
2005-04-12 17:05:00,1.88445,1.88449,1.88382,1.88421,301099995.0
2005-04-12 17:10:00,1.88418,1.88509,1.88418,1.88509,307619998.0
2005-04-12 17:15:00,1.88513,1.88532,1.88442,1.8847,249300000.0
2005-04-12 17:20:00,1.88501,1.88525,1.8847,1.88512,490800005.0
2005-04-12 17:25:00,1.88508,1.88618,1.88489,1.88617,311499998.0
2005-04-12 17:30:00,1.88612,1.88612,1.88455,1.88468,320900002.0
2005-04-12 17:35:00,1.88485,1.88519,1.88472,1.88476,353300001.0
2005-04-12 17:40:00,1.88489,1.88519,1.88451,1.88501,267900001.0
2005-04-12 17:45:00,1.88505,1.88505,1.8837,1.88377,264700002.0
2005-04-12 17:50:00,1.88374,1.88398,1.88279,1.88398,247800000.0
2005-04-12 17:55:00,1.88392,1.8841,1.88373,1.88387,357200000.0
2005-04-12 18:00:00,1.88378,1.88436,1.88376,1.88425,3941600000.0
2005-04-12 18:05:00,1.88447,1.88474,1.88383,1.88413,5642766996.0
2005-04-12 18:10:00,1.88417,1.8847,1.88405,1.88449,3375299999.0
2005-04-12 18:15:00,1.88453,1.88473,1.88374,1.88445,3592449998.0
2005-04-12 18:20:00,1.8845,1.88512,1.88383,1.88479,3488599999.0
2005-04-12 18:25:00,1.88485,1.88524,1.88482,1.88507,3041800001.0
2005-04-12 18:30:00,1.88513,1.88524,1.88477,1.88485,2720449985.0
2005-04-12 18:35:00,1.88495,1.88509,1.88483,1.88493,1083199998.0
2005-04-12 18:40:00,1.88491,1.88513,1.88478,1.88497,1402150003.0
2005-04-12 18:45:00,1.885,1.88559,1.885,1.88557,1070599993.0
2005-04-12 18:50:00,1.88564,1.88566,1.88522,1.88555,1796700005.0
2005-04-12 18:55:00,1.8856,1.88565,1.88493,1.88503,2436999993.0
2005-04-12 19:00:00,1.88503,1.88562,1.88495,1.88562,1582800002.0
2005-04-12 19:05:00,1.8856,1.8856,1.88503,1.8854,1925100000.0
2005-04-12 19:10:00,1.88524,1.88567,1.88519,1.88563,1457499999.0
2005-04-12 19:15:00,1.8856,1.8856,1.88497,1.88497,1303800001.0
2005-04-12 19:20:00,1.885,1.8851,1.88484,1.88504,1383699990.0
2005-04-12 19:25:00,1.88507,1.88511,1.88469,1.88479,1707700000.0
2005-04-12 19:30:00,1.88488,1.88503,1.88479,1.8849,1564149998.0
2005-04-12 19:35:00,1.8849,1.88575,1.88486,1.88563,1362900005.0
2005-04-12 19:40:00,1.88558,1.88564,1.88523,1.88551,1428950004.0
2005-04-12 19:45:00,1.88547,1.88547,1.88479,1.88512,1235999999.0
2005-04-12 19:50:00,1.88517,1.88561,1.88514,1.88523,1089200003.0
2005-04-12 19:55:00,1.88519,1.88657,1.88519,1.88547,1451700002.0
2005-04-12 20:00:00,1.88561,1.88646,1.88353,1.88605,787500000.0
2005-04-12 20:05:00,1.88628,1.88819,1.88547,1.88696,1101999997.0
2005-04-12 20:10:00,1.88696,1.88729,1.88549,1.88689,923700000.0
2005-04-12 20:15:00,1.88673,1.88747,1.88644,1.88732,815400000.0
2005-04-12 20:20:00,1.88735,1.8885,1.88683,1.88807,1054099994.0
2005-04-12 20:25:00,1.88827,1.88979,1.88827,1.88905,1701799997.0
2005-04-12 20:30:00,1.88905,1.88905,1.88766,1.88804,2385399998.0
2005-04-12 20:35:00,1.88798,1.88858,1.8879,1.88838,1018399996.0
2005-04-12 20:40:00,1.88838,1.88893,1.88798,1.88857,958299999.0
2005-04-12 20:45:00,1.88845,1.8903,1.88833,1.8903,880400000.0
2005-04-12 20:50:00,1.89031,1.89079,1.89008,1.89034,2075800001.0
2005-04-12 20:55:00,1.89037,1.89108,1.89005,1.89061,2166299996.0
2005-04-12 21:00:00,1.89085,1.89085,1.89014,1.89034,1336649996.0
2005-04-12 21:05:00,1.8903,1.89085,1.89013,1.8904,668200003.0
2005-04-12 21:10:00,1.89051,1.89097,1.89005,1.89005,794699998.0
2005-04-12 21:15:00,1.89016,1.89105,1.89007,1.89098,611499998.0
2005-04-12 21:20:00,1.89107,1.89114,1.89038,1.89057,777099998.0
2005-04-12 21:25:00,1.89058,1.89085,1.89037,1.89065,687000005.0
2005-04-12 21:30:00,1.89062,1.8909,1.89047,1.89055,880600000.0
2005-04-12 21:35:00,1.89065,1.891,1.8906,1.891,501800000.0
2005-04-12 21:40:00,1.89102,1.89131,1.89097,1.89104,597849998.0
2005-04-12 21:45:00,1.89101,1.89133,1.89087,1.89133,674200004.0
2005-04-12 21:50:00,1.89125,1.89128,1.8911,1.8911,338300002.0
2005-04-12 21:55:00,1.8914,1.8914,1.89107,1.89107,625199997.0
2005-04-12 22:00:00,1.8912,1.8914,1.89111,1.89119,472099987.0
2005-04-12 22:05:00,1.8914,1.8917,1.89135,1.89157,360800001.0
2005-04-12 22:10:00,1.89158,1.89167,1.8911,1.89153,446399999.0
2005-04-12 22:15:00,1.89158,1.89172,1.89097,1.89097,672449993.0
2005-04-12 22:20:00,1.89147,1.89147,1.89107,1.89124,485099999.0
2005-04-12 22:25:00,1.89126,1.89133,1.89098,1.89112,589999995.0
2005-04-12 22:30:00,1.89128,1.89157,1.89111,1.89148,679000002.0
2005-04-12 22:35:00,1.89155,1.8917,1.8915,1.89162,238400000.0
2005-04-12 22:40:00,1.89168,1.89168,1.89131,1.89153,455999999.0
2005-04-12 22:45:00,1.8916,1.89197,1.89151,1.89169,263199998.0
2005-04-12 22:50:00,1.89193,1.89203,1.8916,1.89165,396599997.0
2005-04-12 22:55:00,1.89175,1.89192,1.89151,1.89175,377100002.0
2005-04-12 23:00:00,1.89155,1.89205,1.89155,1.89197,355700000.0
2005-04-12 23:05:00,1.892,1.89234,1.89173,1.89215,357700001.0
2005-04-12 23:10:00,1.89229,1.89229,1.8916,1.89198,402399998.0
2005-04-12 23:15:00,1.8921,1.8924,1.89176,1.89187,425999997.0
2005-04-12 23:20:00,1.892,1.89231,1.89193,1.89212,236800000.0
2005-04-12 23:25:00,1.89208,1.8921,1.89184,1.89192,281199999.0
2005-04-12 23:30:00,1.89192,1.8921,1.8916,1.89203,258700002.0
2005-04-12 23:35:00,1.89179,1.89213,1.89163,1.89213,229399999.0
2005-04-12 23:40:00,1.8919,1.89205,1.89168,1.8917,214399999.0
2005-04-12 23:45:00,1.89178,1.89189,1.89161,1.89161,210900001.0
2005-04-12 23:50:00,1.8918,1.89184,1.89155,1.89155,212900000.0
2005-04-12 23:55:00,1.8916,1.89183,1.8915,1.89165,215200003.0
2005-04-13 00:00:00,1.89162,1.89172,1.89158,1.8917,176399998.0
2005-04-13 00:05:00,1.89175,1.89175,1.89153,1.89153,164400000.0
2005-04-13 00:10:00,1.89157,1.89171,1.89142,1.89152,246200002.0
2005-04-13 00:15:00,1.89148,1.8916,1.89111,1.89151,254499998.0
2005-04-13 00:20:00,1.89092,1.89166,1.89092,1.89102,313000001.0
2005-04-13 00:25:00,1.89097,1.89122,1.88982,1.8909,433600001.0
2005-04-13 00:30:00,1.89107,1.89121,1.89083,1.89112,213200001.0
2005-04-13 00:35:00,1.89132,1.89139,1.89086,1.89088,326599998.0
2005-04-13 00:40:00,1.89087,1.89087,1.88967,1.89051,378200000.0
2005-04-13 00:45:00,1.89052,1.89088,1.89026,1.89088,354799998.0
2005-04-13 00:50:00,1.89093,1.89135,1.89049,1.89049,294500000.0
2005-04-13 00:55:00,1.89096,1.89098,1.89061,1.89095,311599999.0
2005-04-13 01:00:00,1.89078,1.89102,1.8907,1.89084,215599998.0
2005-04-13 01:05:00,1.89088,1.891,1.8908,1.89093,249100000.0
2005-04-13 01:10:00,1.89098,1.89109,1.89089,1.89095,233700002.0
2005-04-13 01:15:00,1.89111,1.89112,1.8908,1.8909,331299994.0
2005-04-13 01:20:00,1.89084,1.89127,1.89082,1.89094,190499999.0
2005-04-13 01:25:00,1.89095,1.89119,1.89078,1.89098,387000002.0
2005-04-13 01:30:00,1.89097,1.89138,1.89088,1.89133,152799999.0
2005-04-13 01:35:00,1.8911,1.8911,1.89085,1.89095,224500002.0
2005-04-13 01:40:00,1.89097,1.891,1.89068,1.89075,278199997.0
2005-04-13 01:45:00,1.89077,1.89083,1.88451,1.89012,240599999.0
2005-04-13 01:50:00,1.88965,1.88999,1.88905,1.88922,459799995.0
2005-04-13 01:55:00,1.88919,1.88923,1.8887,1.88903,244299999.0
2005-04-13 02:00:00,1.8892,1.8898,1.88916,1.88963,332749997.0
2005-04-13 02:05:00,1.88973,1.89006,1.88973,1.88992,107070000.0
2005-04-13 02:10:00,1.88997,1.89064,1.88987,1.8905,272400000.0
2005-04-13 02:15:00,1.89056,1.89138,1.89052,1.89121,388600002.0
2005-04-13 02:20:00,1.8915,1.8915,1.89078,1.89103,373899999.0
2005-04-13 02:25:00,1.89093,1.89115,1.89062,1.89062,254099999.0
2005-04-13 02:30:00,1.89074,1.89124,1.89021,1.89114,223200000.0
2005-04-13 02:35:00,1.89111,1.89131,1.89097,1.89127,194399999.0
2005-04-13 02:40:00,1.89119,1.89145,1.89103,1.89119,357100003.0
2005-04-13 02:45:00,1.89129,1.89129,1.89081,1.89088,219200001.0
2005-04-13 02:50:00,1.89075,1.89075,1.89022,1.89066,191600001.0
2005-04-13 02:55:00,1.89082,1.89087,1.89006,1.89027,471899999.0
2005-04-13 03:00:00,1.89034,1.8906,1.89019,1.8902,227999998.0
2005-04-13 03:05:00,1.89009,1.89021,1.88986,1.89013,244000000.0
2005-04-13 03:10:00,1.89002,1.89002,1.88957,1.88985,283150001.0
2005-04-13 03:15:00,1.88992,1.89011,1.88961,1.88984,317299999.0
2005-04-13 03:20:00,1.89001,1.89086,1.88994,1.89058,301700001.0
2005-04-13 03:25:00,1.89081,1.89103,1.89059,1.89078,254900001.0
2005-04-13 03:30:00,1.89067,1.89081,1.89045,1.89054,314999998.0
2005-04-13 03:35:00,1.89062,1.8907,1.89002,1.89038,271600001.0
2005-04-13 03:40:00,1.89052,1.89101,1.89017,1.89074,404399998.0
2005-04-13 03:45:00,1.89103,1.89108,1.89064,1.8909,392300002.0
2005-04-13 03:50:00,1.89102,1.89133,1.89085,1.89121,365600002.0
2005-04-13 03:55:00,1.89112,1.89128,1.89101,1.89128,284300001.0
2005-04-13 04:00:00,1.8911,1.89123,1.8906,1.89067,275000002.0
2005-04-13 04:05:00,1.89075,1.89075,1.89008,1.89066,369099999.0
2005-04-13 04:10:00,1.8907,1.89161,1.89053,1.89092,276200000.0
2005-04-13 04:15:00,1.89095,1.8915,1.89077,1.89142,275299997.0
2005-04-13 04:20:00,1.89148,1.89163,1.8911,1.89125,292100003.0
2005-04-13 04:25:00,1.89132,1.89147,1.89113,1.89142,315400002.0
2005-04-13 04:30:00,1.89135,1.89138,1.89109,1.89132,196649998.0
2005-04-13 04:35:00,1.8913,1.89142,1.89121,1.89142,256749999.0
2005-04-13 04:40:00,1.89148,1.89148,1.89113,1.89121,320900001.0
2005-04-13 04:45:00,1.8913,1.89145,1.89125,1.89135,139000001.0
2005-04-13 04:50:00,1.89138,1.89142,1.89112,1.89132,202300001.0
2005-04-13 04:55:00,1.89123,1.89162,1.89123,1.89162,144600001.0
2005-04-13 05:00:00,1.89165,1.89173,1.89132,1.8917,191400000.0
2005-04-13 05:05:00,1.8916,1.89183,1.89142,1.89142,222899999.0
2005-04-13 05:10:00,1.89161,1.89283,1.89157,1.89283,327899998.0
2005-04-13 05:15:00,1.89297,1.89314,1.8927,1.89295,303900001.0
2005-04-13 05:20:00,1.89284,1.89289,1.89234,1.89263,284900001.0
2005-04-13 05:25:00,1.89254,1.89254,1.89178,1.89191,296800001.0
2005-04-13 05:30:00,1.892,1.89213,1.89181,1.89198,316000001.0
2005-04-13 05:35:00,1.89203,1.89229,1.892,1.89227,348600002.0
2005-04-13 05:40:00,1.89241,1.89267,1.89218,1.89232,294099997.0
2005-04-13 05:45:00,1.89255,1.89262,1.89235,1.89245,276700000.0
2005-04-13 05:50:00,1.89237,1.8928,1.89222,1.89264,197300001.0
2005-04-13 05:55:00,1.8927,1.89273,1.89245,1.89245,234000000.0
2005-04-13 06:00:00,1.89249,1.89275,1.89229,1.89265,296600001.0
2005-04-13 06:05:00,1.89258,1.89286,1.89208,1.8924,362100000.0
2005-04-13 06:10:00,1.89272,1.89279,1.89232,1.89252,269199997.0
2005-04-13 06:15:00,1.89257,1.89263,1.89228,1.89235,438200001.0
2005-04-13 06:20:00,1.89229,1.89263,1.89214,1.89262,239600000.0
2005-04-13 06:25:00,1.89272,1.89283,1.89249,1.89283,202700000.0
2005-04-13 06:30:00,1.89275,1.89307,1.89268,1.89289,212300001.0
2005-04-13 06:35:00,1.89293,1.89301,1.89219,1.89246,210899999.0
2005-04-13 06:40:00,1.89238,1.89238,1.89198,1.89225,265999998.0
2005-04-13 06:45:00,1.89222,1.89249,1.89202,1.89222,328519999.0
2005-04-13 06:50:00,1.89218,1.89243,1.89194,1.89237,243800001.0
2005-04-13 06:55:00,1.8923,1.89235,1.89197,1.89197,148299996.0
2005-04-13 07:00:00,1.89213,1.89252,1.89205,1.8923,305299997.0
2005-04-13 07:05:00,1.89233,1.89278,1.89225,1.89272,273400000.0
2005-04-13 07:10:00,1.89273,1.89302,1.89266,1.89291,332899999.0
2005-04-13 07:15:00,1.89317,1.8932,1.89287,1.89297,237900002.0
2005-04-13 07:20:00,1.89294,1.89306,1.89267,1.89299,427500005.0
2005-04-13 07:25:00,1.893,1.89313,1.89292,1.89307,266099997.0
2005-04-13 07:30:00,1.89311,1.89325,1.89288,1.89293,236800001.0
2005-04-13 07:35:00,1.89295,1.89303,1.89238,1.89251,227299999.0
2005-04-13 07:40:00,1.89255,1.89294,1.89237,1.89263,282900001.0
2005-04-13 07:45:00,1.8927,1.89274,1.8921,1.89217,304699997.0
2005-04-13 07:50:00,1.89216,1.89225,1.89061,1.89162,233700000.0
2005-04-13 07:55:00,1.8916,1.89254,1.89154,1.89232,371600000.0
2005-04-13 08:00:00,1.89237,1.89301,1.89235,1.8929,281299999.0
2005-04-13 08:05:00,1.89268,1.89307,1.89213,1.89305,180700000.0
2005-04-13 08:10:00,1.89282,1.8931,1.89244,1.89295,373099999.0
2005-04-13 08:15:00,1.89297,1.8942,1.89273,1.89387,299800000.0
2005-04-13 08:20:00,1.8943,1.89453,1.8936,1.8936,350099999.0
2005-04-13 08:25:00,1.89334,1.89345,1.89308,1.8934,357500003.0
2005-04-13 08:30:00,1.89343,1.89381,1.89325,1.89372,367499997.0
2005-04-13 08:35:00,1.8938,1.89408,1.89307,1.8935,332399996.0
2005-04-13 08:40:00,1.89344,1.89373,1.89327,1.89347,484200002.0
2005-04-13 08:45:00,1.89364,1.89364,1.89327,1.89334,219999999.0
2005-04-13 08:50:00,1.89336,1.8941,1.89336,1.89345,414799997.0
2005-04-13 08:55:00,1.89339,1.89446,1.89328,1.89397,270299999.0
2005-04-13 09:00:00,1.89395,1.89451,1.89386,1.89388,367600003.0
2005-04-13 09:05:00,1.89392,1.89395,1.89316,1.89325,300149998.0
2005-04-13 09:10:00,1.89343,1.8935,1.89302,1.89315,309999999.0
2005-04-13 09:15:00,1.89314,1.89316,1.89253,1.89274,225700002.0
2005-04-13 09:20:00,1.89283,1.89322,1.89275,1.89293,335900003.0
2005-04-13 09:25:00,1.89294,1.89354,1.89284,1.89354,285399997.0
2005-04-13 09:30:00,1.89347,1.89355,1.89307,1.89307,271999999.0
2005-04-13 09:35:00,1.89318,1.89395,1.89311,1.89359,287899998.0
2005-04-13 09:40:00,1.89357,1.89367,1.89328,1.89349,384999999.0
2005-04-13 09:45:00,1.89355,1.89379,1.89333,1.89333,358299996.0
2005-04-13 09:50:00,1.89327,1.89355,1.89318,1.89332,338000002.0
2005-04-13 09:55:00,1.89323,1.89387,1.89301,1.89335,300999999.0
2005-04-13 10:00:00,1.8937,1.89522,1.89353,1.89506,425600004.0
2005-04-13 10:05:00,1.89503,1.89503,1.89415,1.89422,369399996.0
2005-04-13 10:10:00,1.8943,1.89447,1.894,1.89413,325299998.0
2005-04-13 10:15:00,1.89417,1.8945,1.89408,1.89431,252199998.0
2005-04-13 10:20:00,1.8942,1.89468,1.89418,1.89455,312899999.0
2005-04-13 10:25:00,1.89448,1.89455,1.89344,1.89344,283200001.0
2005-04-13 10:30:00,1.89368,1.89431,1.89287,1.89411,285800000.0
2005-04-13 10:35:00,1.8945,1.89482,1.89351,1.89351,415499999.0
2005-04-13 10:40:00,1.89362,1.8937,1.89317,1.89336,284300002.0
2005-04-13 10:45:00,1.89347,1.89349,1.89241,1.89273,284699999.0
2005-04-13 10:50:00,1.89273,1.89282,1.89231,1.89234,276600000.0
2005-04-13 10:55:00,1.89247,1.893,1.89233,1.89281,506799996.0
2005-04-13 11:00:00,1.89278,1.89332,1.89245,1.89327,317069999.0
2005-04-13 11:05:00,1.89327,1.89348,1.89303,1.89331,427300004.0
2005-04-13 11:10:00,1.89338,1.89407,1.89325,1.89378,348400004.0
2005-04-13 11:15:00,1.89387,1.8939,1.89351,1.89378,381500000.0
2005-04-13 11:20:00,1.89388,1.8939,1.89339,1.89356,234700000.0
2005-04-13 11:25:00,1.89361,1.89379,1.89352,1.89357,386900000.0
2005-04-13 11:30:00,1.89353,1.89397,1.89344,1.89385,386399999.0
2005-04-13 11:35:00,1.89385,1.89385,1.89341,1.89341,334199998.0
2005-04-13 11:40:00,1.89328,1.89353,1.89325,1.89336,321300005.0
2005-04-13 11:45:00,1.89343,1.89343,1.89253,1.89295,418999999.0
2005-04-13 11:50:00,1.89292,1.89299,1.89248,1.89257,429099996.0
2005-04-13 11:55:00,1.89266,1.89282,1.89198,1.892,405000000.0
2005-04-13 12:00:00,1.89186,1.89197,1.89137,1.89183,281700000.0
2005-04-13 12:05:00,1.89205,1.89238,1.89172,1.89172,406999996.0
2005-04-13 12:10:00,1.89158,1.89195,1.89142,1.89182,265100002.0
2005-04-13 12:15:00,1.89188,1.89212,1.89168,1.89197,323400004.0
2005-04-13 12:20:00,1.89218,1.89282,1.89218,1.89274,399900000.0
2005-04-13 12:25:00,1.89281,1.89289,1.89204,1.89216,264500000.0
2005-04-13 12:30:00,1.89231,1.89255,1.89167,1.89167,378899998.0
2005-04-13 12:35:00,1.89185,1.89197,1.8912,1.89121,384000002.0
2005-04-13 12:40:00,1.89137,1.89191,1.89137,1.89168,277799999.0
2005-04-13 12:45:00,1.89183,1.89202,1.8917,1.89185,287399998.0
2005-04-13 12:50:00,1.89187,1.89199,1.89168,1.89183,384600002.0
2005-04-13 12:55:00,1.89183,1.89194,1.89133,1.89133,220100000.0
2005-04-13 13:00:00,1.89143,1.89201,1.89034,1.89034,307099998.0
2005-04-13 13:05:00,1.8908,1.89125,1.89062,1.89116,364200003.0
2005-04-13 13:10:00,1.89125,1.89171,1.89102,1.89164,358500000.0
2005-04-13 13:15:00,1.89158,1.89173,1.89133,1.89157,346499999.0
2005-04-13 13:20:00,1.89173,1.89206,1.89161,1.89176,272199999.0
2005-04-13 13:25:00,1.89154,1.89185,1.89113,1.89113,312899997.0
2005-04-13 13:30:00,1.89106,1.89121,1.89092,1.89102,289000001.0
2005-04-13 13:35:00,1.8911,1.89142,1.89096,1.89138,358500003.0
2005-04-13 13:40:00,1.89153,1.8922,1.89152,1.89217,294499999.0
2005-04-13 13:45:00,1.8921,1.89217,1.89129,1.89152,472100000.0
2005-04-13 13:50:00,1.89158,1.89165,1.89104,1.89107,243600002.0
2005-04-13 13:55:00,1.89101,1.8912,1.89059,1.89106,200800000.0
2005-04-13 14:00:00,1.89118,1.89153,1.89088,1.89125,255299999.0
2005-04-13 14:05:00,1.8913,1.89152,1.8908,1.89109,244499997.0
2005-04-13 14:10:00,1.89118,1.89121,1.8906,1.8906,253650000.0
2005-04-13 14:15:00,1.89062,1.89062,1.8899,1.89041,339700001.0
2005-04-13 14:20:00,1.89043,1.89094,1.89043,1.89071,174600001.0
2005-04-13 14:25:00,1.89086,1.89099,1.89061,1.89093,273800001.0
2005-04-13 14:30:00,1.89135,1.89345,1.89135,1.89345,570199997.0
2005-04-13 14:35:00,1.89375,1.89459,1.89352,1.89352,311900001.0
2005-04-13 14:40:00,1.8934,1.89385,1.89256,1.89374,414800001.0
2005-04-13 14:45:00,1.8937,1.8937,1.88992,1.89002,445600002.0
2005-04-13 14:50:00,1.8904,1.89266,1.88851,1.88851,313600000.0
2005-04-13 14:55:00,1.88842,1.88939,1.88801,1.88802,440549999.0
2005-04-13 15:00:00,1.88814,1.88832,1.88729,1.88812,299700002.0
2005-04-13 15:05:00,1.88855,1.88978,1.88815,1.88937,326199997.0
2005-04-13 15:10:00,1.88936,1.88967,1.88902,1.88945,344500004.0
2005-04-13 15:15:00,1.88941,1.88967,1.88926,1.88935,285200001.0
2005-04-13 15:20:00,1.88942,1.88957,1.88865,1.8887,431699998.0
2005-04-13 15:25:00,1.88882,1.88889,1.88791,1.88823,387199997.0
2005-04-13 15:30:00,1.88803,1.8881,1.88704,1.88786,366200000.0
2005-04-13 15:35:00,1.88803,1.8888,1.88777,1.88829,182800002.0
2005-04-13 15:40:00,1.88834,1.88899,1.88812,1.88899,483300003.0
2005-04-13 15:45:00,1.88905,1.88905,1.88802,1.88816,348500000.0
2005-04-13 15:50:00,1.88808,1.88884,1.88783,1.88857,305000000.0
2005-04-13 15:55:00,1.88865,1.88901,1.88831,1.88861,334899998.0
2005-04-13 16:00:00,1.88857,1.88888,1.88806,1.88875,321199998.0
2005-04-13 16:05:00,1.8887,1.88977,1.88827,1.8891,273099999.0
2005-04-13 16:10:00,1.8892,1.89101,1.8892,1.89051,389999997.0
2005-04-13 16:15:00,1.89066,1.8915,1.89058,1.89139,388499999.0
2005-04-13 16:20:00,1.89139,1.89139,1.89084,1.89087,326600002.0
2005-04-13 16:25:00,1.89076,1.89112,1.89027,1.89098,359400004.0
2005-04-13 16:30:00,1.89072,1.89076,1.88979,1.88993,375499992.0
2005-04-13 16:35:00,1.88987,1.88987,1.88889,1.88979,302800002.0
2005-04-13 16:40:00,1.8899,1.89073,1.88978,1.8899,276000002.0
2005-04-13 16:45:00,1.8902,1.89056,1.88977,1.89053,377299999.0
2005-04-13 16:50:00,1.89103,1.89245,1.8906,1.89183,314199997.0
2005-04-13 16:55:00,1.89201,1.89225,1.89148,1.8919,353599997.0
2005-04-13 17:00:00,1.89182,1.89231,1.89166,1.89227,466299998.0
2005-04-13 17:05:00,1.89268,1.89394,1.89268,1.89352,203499999.0
2005-04-13 17:10:00,1.8938,1.89483,1.89319,1.89441,366400001.0
2005-04-13 17:15:00,1.8943,1.89477,1.89395,1.89425,384199996.0
2005-04-13 17:20:00,1.89463,1.89527,1.89399,1.89399,409600004.0
2005-04-13 17:25:00,1.89394,1.89408,1.89311,1.89325,277900002.0
2005-04-13 17:30:00,1.89329,1.89348,1.89282,1.89327,331100000.0
2005-04-13 17:35:00,1.89342,1.89354,1.893,1.89322,236549999.0
2005-04-13 17:40:00,1.89325,1.8934,1.89291,1.89304,320899999.0
2005-04-13 17:45:00,1.89302,1.89355,1.89212,1.89212,199100000.0
2005-04-13 17:50:00,1.8923,1.89248,1.89204,1.89228,272799999.0
2005-04-13 17:55:00,1.8924,1.89276,1.8923,1.89267,344500000.0
2005-04-13 18:00:00,1.89255,1.89282,1.89211,1.89282,4228349989.0
2005-04-13 18:05:00,1.89277,1.89282,1.8923,1.89247,5172799983.0
2005-04-13 18:10:00,1.89263,1.893,1.89243,1.89287,3352349998.0
2005-04-13 18:15:00,1.89297,1.8931,1.89244,1.89268,3200650000.0
2005-04-13 18:20:00,1.89268,1.8927,1.89186,1.89193,3439599999.0
2005-04-13 18:25:00,1.89187,1.89221,1.89186,1.89215,3126920000.0
2005-04-13 18:30:00,1.89209,1.89209,1.89148,1.89157,2786799999.0
2005-04-13 18:35:00,1.89176,1.89248,1.89157,1.89245,1003499996.0
2005-04-13 18:40:00,1.89237,1.89237,1.89127,1.89184,1379269998.0
2005-04-13 18:45:00,1.8919,1.89196,1.89122,1.8914,968999997.0
2005-04-13 18:50:00,1.8914,1.89152,1.89104,1.89113,1596549995.0
2005-04-13 18:55:00,1.89116,1.89142,1.89101,1.89122,2404399990.0
2005-04-13 19:00:00,1.89125,1.89144,1.891,1.89125,1704899995.0
2005-04-13 19:05:00,1.89136,1.89259,1.89122,1.89243,1841949998.0
2005-04-13 19:10:00,1.89239,1.89353,1.89216,1.89333,1313099997.0
2005-04-13 19:15:00,1.89329,1.89329,1.8926,1.8929,1415899997.0
2005-04-13 19:20:00,1.893,1.89321,1.89282,1.89308,1642699995.0
2005-04-13 19:25:00,1.89306,1.89328,1.89302,1.89304,1600000002.0
2005-04-13 19:30:00,1.89303,1.89324,1.89268,1.8929,1797599992.0
2005-04-13 19:35:00,1.89277,1.89283,1.89104,1.89249,1292899998.0
2005-04-13 19:40:00,1.89256,1.8932,1.89256,1.8929,1501300002.0
2005-04-13 19:45:00,1.893,1.89329,1.89295,1.89329,1088400005.0
2005-04-13 19:50:00,1.89351,1.89351,1.89311,1.89322,1069800000.0
2005-04-13 19:55:00,1.89324,1.89336,1.89196,1.89298,1223399992.0
2005-04-13 20:00:00,1.89197,1.89313,1.89197,1.89305,1041449995.0
2005-04-13 20:05:00,1.89295,1.89309,1.89265,1.8927,869400000.0
2005-04-13 20:10:00,1.8928,1.89325,1.89265,1.8929,983599995.0
2005-04-13 20:15:00,1.89291,1.89333,1.89262,1.89325,858800005.0
2005-04-13 20:20:00,1.89328,1.89337,1.89302,1.89337,894499998.0
2005-04-13 20:25:00,1.89314,1.89314,1.89256,1.893,1702100001.0
2005-04-13 20:30:00,1.89292,1.89322,1.8929,1.893,2596799996.0
2005-04-13 20:35:00,1.89302,1.89344,1.8929,1.893,994799999.0
2005-04-13 20:40:00,1.89315,1.8934,1.89302,1.89323,1154100005.0
2005-04-13 20:45:00,1.89333,1.89364,1.89321,1.89354,997550008.0
2005-04-13 20:50:00,1.89353,1.8937,1.89347,1.89347,2019300000.0
2005-04-13 20:55:00,1.89352,1.89368,1.89342,1.89342,2338199999.0
2005-04-13 21:00:00,1.89345,1.89356,1.89321,1.89333,1347149997.0
2005-04-13 21:05:00,1.89337,1.89346,1.89315,1.8932,632000002.0
2005-04-13 21:10:00,1.89335,1.8935,1.8929,1.8931,791549997.0
2005-04-13 21:15:00,1.8932,1.89343,1.89318,1.89327,742600004.0
2005-04-13 21:20:00,1.89335,1.89344,1.8932,1.89321,921099995.0
2005-04-13 21:25:00,1.89317,1.8934,1.89268,1.89294,651699996.0
2005-04-13 21:30:00,1.89277,1.89341,1.89277,1.89325,822299998.0
2005-04-13 21:35:00,1.8933,1.89353,1.89305,1.89314,457700001.0
2005-04-13 21:40:00,1.89319,1.89354,1.89319,1.89342,750899996.0
2005-04-13 21:45:00,1.8934,1.89343,1.89325,1.8933,557500003.0
2005-04-13 21:50:00,1.89327,1.89335,1.89314,1.89315,500700001.0
2005-04-13 21:55:00,1.89317,1.89334,1.89297,1.8931,889300001.0
2005-04-13 22:00:00,1.89323,1.8934,1.89298,1.89307,1023699999.0
2005-04-13 22:05:00,1.8931,1.89369,1.89305,1.89351,413400000.0
2005-04-13 22:10:00,1.8935,1.89369,1.89346,1.89353,416199999.0
2005-04-13 22:15:00,1.89355,1.89366,1.89318,1.89366,719900003.0
2005-04-13 22:20:00,1.89351,1.89387,1.89347,1.89381,614049997.0
2005-04-13 22:25:00,1.89389,1.89414,1.89379,1.89394,484099999.0
2005-04-13 22:30:00,1.89397,1.8943,1.89388,1.89418,636699999.0
2005-04-13 22:35:00,1.89424,1.89444,1.89412,1.89444,314799998.0
2005-04-13 22:40:00,1.89442,1.89469,1.89418,1.89423,549399996.0
2005-04-13 22:45:00,1.89431,1.89442,1.8939,1.89391,338899995.0
2005-04-13 22:50:00,1.89417,1.89431,1.89391,1.89413,297300000.0
2005-04-13 22:55:00,1.89422,1.8944,1.89402,1.89407,379300000.0
2005-04-13 23:00:00,1.89403,1.89414,1.89357,1.89361,277599998.0
2005-04-13 23:05:00,1.89387,1.89396,1.89354,1.89372,380299994.0
2005-04-13 23:10:00,1.89392,1.89411,1.89376,1.89405,355200001.0
2005-04-13 23:15:00,1.89417,1.89422,1.89378,1.89393,351750001.0
2005-04-13 23:20:00,1.89411,1.89426,1.89368,1.89399,306200000.0
2005-04-13 23:25:00,1.89393,1.89418,1.89386,1.89413,233200000.0
2005-04-13 23:30:00,1.89408,1.89408,1.89383,1.894,216800003.0
2005-04-13 23:35:00,1.89395,1.89415,1.89395,1.89405,89800000.0
2005-04-13 23:40:00,1.89408,1.89436,1.89402,1.8942,205299999.0
2005-04-13 23:45:00,1.89415,1.89437,1.894,1.89413,306199998.0
2005-04-13 23:50:00,1.89368,1.89422,1.89285,1.89401,329300000.0
2005-04-13 23:55:00,1.8941,1.89423,1.89398,1.89418,155299999.0
2005-04-14 00:00:00,1.89408,1.89463,1.89368,1.89393,228400000.0
2005-04-14 00:05:00,1.89407,1.89431,1.89367,1.89422,254100000.0
2005-04-14 00:10:00,1.89425,1.89447,1.89414,1.89422,227000001.0
2005-04-14 00:15:00,1.89428,1.89466,1.89423,1.89423,248199999.0
2005-04-14 00:20:00,1.89428,1.8944,1.8942,1.8942,203799997.0
2005-04-14 00:25:00,1.89414,1.89446,1.89412,1.89435,251300001.0
2005-04-14 00:30:00,1.89438,1.89441,1.89414,1.89426,143699999.0
2005-04-14 00:35:00,1.89422,1.89433,1.89405,1.89422,202099999.0
2005-04-14 00:40:00,1.89413,1.89446,1.89409,1.89418,224299998.0
2005-04-14 00:45:00,1.89397,1.89439,1.89347,1.89431,300099998.0
2005-04-14 00:50:00,1.89452,1.8946,1.89399,1.8941,295800001.0
2005-04-14 00:55:00,1.89398,1.89403,1.89352,1.89382,292599998.0
2005-04-14 01:00:00,1.894,1.89408,1.89355,1.89358,338100000.0
2005-04-14 01:05:00,1.89368,1.89381,1.89335,1.89365,239969999.0
2005-04-14 01:10:00,1.89351,1.89353,1.89337,1.89347,218570000.0
2005-04-14 01:15:00,1.8934,1.89365,1.89332,1.8934,337099997.0
2005-04-14 01:20:00,1.8934,1.8935,1.89273,1.89344,169600001.0
2005-04-14 01:25:00,1.89359,1.89361,1.8933,1.89336,245000001.0
2005-04-14 01:30:00,1.89341,1.8935,1.89333,1.89347,225300001.0
2005-04-14 01:35:00,1.89338,1.89345,1.89326,1.89345,290700001.0
2005-04-14 01:40:00,1.89338,1.89338,1.89266,1.89313,406550002.0
2005-04-14 01:45:00,1.89317,1.89342,1.89267,1.8931,307200002.0
2005-04-14 01:50:00,1.8932,1.89355,1.89311,1.8935,246600002.0
2005-04-14 01:55:00,1.89373,1.8938,1.89325,1.89342,208599998.0
2005-04-14 02:00:00,1.89352,1.89374,1.8935,1.89366,215800000.0
2005-04-14 02:05:00,1.89375,1.89403,1.89295,1.89314,261200000.0
2005-04-14 02:10:00,1.89312,1.89324,1.89292,1.89313,386500001.0
2005-04-14 02:15:00,1.89313,1.89319,1.89247,1.893,175199999.0
2005-04-14 02:20:00,1.89301,1.89341,1.89294,1.89311,289800001.0
2005-04-14 02:25:00,1.89295,1.89332,1.89263,1.89299,305699999.0
2005-04-14 02:30:00,1.89278,1.89317,1.89262,1.89289,317399999.0
2005-04-14 02:35:00,1.8928,1.89313,1.89259,1.89307,352400001.0
2005-04-14 02:40:00,1.89325,1.89335,1.89312,1.89319,416200003.0
2005-04-14 02:45:00,1.8931,1.89333,1.89303,1.89303,259499997.0
2005-04-14 02:50:00,1.89307,1.89352,1.89307,1.89352,259900000.0
2005-04-14 02:55:00,1.89343,1.89353,1.89301,1.89311,343100002.0
2005-04-14 03:00:00,1.89329,1.89345,1.89306,1.89315,334900000.0
2005-04-14 03:05:00,1.89307,1.89328,1.89275,1.89285,205300000.0
2005-04-14 03:10:00,1.89283,1.89287,1.89257,1.89257,233500001.0
2005-04-14 03:15:00,1.89267,1.8929,1.89245,1.89263,205100000.0
2005-04-14 03:20:00,1.89271,1.89271,1.89239,1.89251,110100001.0
2005-04-14 03:25:00,1.8925,1.89255,1.8919,1.8919,254500000.0
2005-04-14 03:30:00,1.89162,1.89168,1.89116,1.89141,194099999.0
2005-04-14 03:35:00,1.8915,1.8915,1.89132,1.8914,409800005.0
2005-04-14 03:40:00,1.89144,1.89159,1.89109,1.89111,310399998.0
2005-04-14 03:45:00,1.8911,1.89123,1.89085,1.89099,362300000.0
2005-04-14 03:50:00,1.89089,1.89112,1.89053,1.89083,339300000.0
2005-04-14 03:55:00,1.89098,1.89098,1.89049,1.89088,251700002.0
2005-04-14 04:00:00,1.89087,1.89092,1.89053,1.89062,224199999.0
2005-04-14 04:05:00,1.8906,1.89066,1.89035,1.89042,251100002.0
2005-04-14 04:10:00,1.89037,1.89051,1.8899,1.89023,302999999.0
2005-04-14 04:15:00,1.89055,1.89089,1.8903,1.89034,213700000.0
2005-04-14 04:20:00,1.89043,1.89059,1.89019,1.89044,239700000.0
2005-04-14 04:25:00,1.89043,1.89047,1.89012,1.89034,345700004.0
2005-04-14 04:30:00,1.89017,1.89017,1.8889,1.88913,268100000.0
2005-04-14 04:35:00,1.88925,1.88925,1.88836,1.88879,383100003.0
2005-04-14 04:40:00,1.88882,1.88891,1.88841,1.8885,309500000.0
2005-04-14 04:45:00,1.88861,1.88983,1.88851,1.88983,282200002.0
2005-04-14 04:50:00,1.88983,1.88983,1.8887,1.88884,362099996.0
2005-04-14 04:55:00,1.8889,1.88915,1.88883,1.88893,278600000.0
2005-04-14 05:00:00,1.88904,1.88927,1.8887,1.88889,267100003.0
2005-04-14 05:05:00,1.8888,1.8892,1.88864,1.88876,198799999.0
2005-04-14 05:10:00,1.8888,1.88914,1.8888,1.889,356600006.0
2005-04-14 05:15:00,1.889,1.8895,1.889,1.88934,265300001.0
2005-04-14 05:20:00,1.88928,1.88994,1.88928,1.88964,363199997.0
2005-04-14 05:25:00,1.88956,1.88956,1.88852,1.88879,219946993.0
2005-04-14 05:30:00,1.88871,1.88937,1.88871,1.88917,205800001.0
2005-04-14 05:35:00,1.88922,1.88943,1.8891,1.8891,275900001.0
2005-04-14 05:40:00,1.88908,1.88908,1.8886,1.8886,318400000.0
2005-04-14 05:45:00,1.88875,1.889,1.88861,1.88893,347300003.0
2005-04-14 05:50:00,1.88895,1.88917,1.8889,1.88915,368499999.0
2005-04-14 05:55:00,1.88923,1.88934,1.88876,1.88902,326699998.0
2005-04-14 06:00:00,1.88907,1.88912,1.88895,1.88905,268499999.0
2005-04-14 06:05:00,1.88902,1.88931,1.88895,1.88903,280999998.0
2005-04-14 06:10:00,1.88903,1.88927,1.88889,1.88902,226299999.0
2005-04-14 06:15:00,1.88912,1.88945,1.88911,1.88927,365000002.0
2005-04-14 06:20:00,1.88922,1.88947,1.88884,1.8891,319499998.0
2005-04-14 06:25:00,1.88921,1.88947,1.88904,1.88904,367999999.0
2005-04-14 06:30:00,1.88907,1.88925,1.88867,1.88875,239970000.0
2005-04-14 06:35:00,1.88873,1.88874,1.88845,1.88859,264699997.0
2005-04-14 06:40:00,1.88847,1.88886,1.88846,1.88862,276800000.0
2005-04-14 06:45:00,1.88858,1.88877,1.8884,1.8884,332499997.0
2005-04-14 06:50:00,1.8884,1.8888,1.88819,1.88853,221299999.0
2005-04-14 06:55:00,1.8885,1.88888,1.88845,1.88879,243000001.0
2005-04-14 07:00:00,1.88878,1.88944,1.88858,1.88902,292900001.0
2005-04-14 07:05:00,1.88892,1.88913,1.88884,1.88898,232500003.0
2005-04-14 07:10:00,1.889,1.88927,1.88885,1.88892,338299996.0
2005-04-14 07:15:00,1.88902,1.88939,1.88866,1.88866,361499998.0
2005-04-14 07:20:00,1.88873,1.88976,1.88873,1.8894,355500000.0
2005-04-14 07:25:00,1.88946,1.8896,1.8889,1.88895,330100002.0
2005-04-14 07:30:00,1.88915,1.88934,1.88877,1.88888,303300004.0
2005-04-14 07:35:00,1.88885,1.88947,1.88863,1.88913,414599999.0
2005-04-14 07:40:00,1.8894,1.88956,1.88903,1.88906,249899998.0
2005-04-14 07:45:00,1.88904,1.88946,1.88902,1.88925,305799996.0
2005-04-14 07:50:00,1.88912,1.88912,1.88855,1.88855,138600000.0
2005-04-14 07:55:00,1.88832,1.88857,1.88765,1.88804,262299996.0
2005-04-14 08:00:00,1.88802,1.8883,1.88771,1.88812,321000003.0
2005-04-14 08:05:00,1.88798,1.88832,1.88774,1.8882,363600001.0
2005-04-14 08:10:00,1.88811,1.88828,1.88679,1.88721,387150002.0
2005-04-14 08:15:00,1.8874,1.88756,1.88693,1.88705,408100000.0
2005-04-14 08:20:00,1.88703,1.88759,1.88696,1.8875,238600001.0
2005-04-14 08:25:00,1.88742,1.88773,1.8872,1.8872,280299999.0
2005-04-14 08:30:00,1.8873,1.88774,1.88654,1.88716,298000002.0
2005-04-14 08:35:00,1.887,1.887,1.8855,1.88679,289100001.0
2005-04-14 08:40:00,1.88682,1.88807,1.88682,1.88807,450850000.0
2005-04-14 08:45:00,1.88821,1.88821,1.8873,1.88767,364099997.0
2005-04-14 08:50:00,1.88754,1.88774,1.88684,1.88691,242600001.0
2005-04-14 08:55:00,1.88708,1.88735,1.8869,1.88722,323900000.0
2005-04-14 09:00:00,1.88734,1.88759,1.88711,1.88745,362000001.0
2005-04-14 09:05:00,1.8876,1.88845,1.8876,1.8883,431199995.0
2005-04-14 09:10:00,1.88838,1.88849,1.88809,1.88822,335100001.0
2005-04-14 09:15:00,1.8881,1.88861,1.88792,1.88861,385900004.0
2005-04-14 09:20:00,1.88885,1.88943,1.88885,1.88904,282000002.0
2005-04-14 09:25:00,1.88909,1.8894,1.88886,1.88929,335899999.0
2005-04-14 09:30:00,1.8893,1.88958,1.88882,1.88882,278199997.0
2005-04-14 09:35:00,1.88875,1.88875,1.88794,1.88794,429700002.0
2005-04-14 09:40:00,1.88793,1.88807,1.88744,1.88757,374599998.0
2005-04-14 09:45:00,1.88769,1.88812,1.88743,1.8875,354399999.0
2005-04-14 09:50:00,1.88752,1.88792,1.88751,1.88787,247550001.0
2005-04-14 09:55:00,1.88778,1.88802,1.88736,1.88778,303300002.0
2005-04-14 10:00:00,1.88775,1.88832,1.88775,1.888,261899999.0
2005-04-14 10:05:00,1.88813,1.88825,1.88736,1.88736,366900000.0
2005-04-14 10:10:00,1.88751,1.88761,1.88735,1.88747,306900001.0
2005-04-14 10:15:00,1.8875,1.88767,1.88726,1.88739,356699998.0
2005-04-14 10:20:00,1.88735,1.88745,1.88678,1.88696,303300001.0
2005-04-14 10:25:00,1.88712,1.88781,1.88696,1.88724,299099999.0
2005-04-14 10:30:00,1.8872,1.88752,1.88707,1.88736,271199999.0
2005-04-14 10:35:00,1.88745,1.88745,1.88711,1.88714,333699997.0
2005-04-14 10:40:00,1.88727,1.88744,1.8869,1.88732,416100001.0
2005-04-14 10:45:00,1.88757,1.88788,1.88738,1.88746,363300001.0
2005-04-14 10:50:00,1.88744,1.88771,1.88724,1.88724,285400001.0
2005-04-14 10:55:00,1.88717,1.88757,1.88703,1.88742,468699999.0
2005-04-14 11:00:00,1.88757,1.88781,1.88652,1.88652,382399998.0
2005-04-14 11:05:00,1.88648,1.88679,1.88617,1.88617,246800001.0
2005-04-14 11:10:00,1.88608,1.88673,1.88581,1.88614,316099998.0
2005-04-14 11:15:00,1.88626,1.88695,1.88615,1.88691,286400001.0
2005-04-14 11:20:00,1.8871,1.8872,1.88602,1.88616,343200001.0
2005-04-14 11:25:00,1.88613,1.8868,1.88613,1.88649,281000001.0
2005-04-14 11:30:00,1.88654,1.88709,1.88652,1.88667,283600001.0
2005-04-14 11:35:00,1.8867,1.88679,1.88588,1.88634,343000000.0
2005-04-14 11:40:00,1.8864,1.88643,1.885,1.88558,315900000.0
2005-04-14 11:45:00,1.88568,1.88568,1.88415,1.88443,378099999.0
2005-04-14 11:50:00,1.88455,1.88504,1.88436,1.88436,358449996.0
2005-04-14 11:55:00,1.88445,1.88508,1.88425,1.88486,383499999.0
2005-04-14 12:00:00,1.88488,1.88517,1.8841,1.8841,388300004.0
2005-04-14 12:05:00,1.88412,1.88468,1.88405,1.88468,301700000.0
2005-04-14 12:10:00,1.8848,1.88527,1.88475,1.88487,337600002.0
2005-04-14 12:15:00,1.88497,1.88499,1.88447,1.88487,336600004.0
2005-04-14 12:20:00,1.88507,1.88521,1.8845,1.8845,218800001.0
2005-04-14 12:25:00,1.88456,1.88513,1.8845,1.88466,317800001.0
2005-04-14 12:30:00,1.8847,1.88497,1.88313,1.88313,405350000.0
2005-04-14 12:35:00,1.88338,1.88426,1.88337,1.88416,406899999.0
2005-04-14 12:40:00,1.88457,1.88474,1.88375,1.884,336399999.0
2005-04-14 12:45:00,1.8845,1.88467,1.88407,1.88407,212850001.0
2005-04-14 12:50:00,1.88416,1.88424,1.88371,1.88375,290400000.0
2005-04-14 12:55:00,1.88387,1.88408,1.88313,1.88343,244100001.0
2005-04-14 13:00:00,1.88377,1.88379,1.88326,1.8835,362199998.0
2005-04-14 13:05:00,1.8835,1.88369,1.88306,1.88309,348950000.0
2005-04-14 13:10:00,1.88307,1.88318,1.88158,1.88205,239400003.0
2005-04-14 13:15:00,1.8821,1.88268,1.88153,1.88202,265599999.0
2005-04-14 13:20:00,1.88201,1.88204,1.88094,1.88132,297800001.0
2005-04-14 13:25:00,1.88148,1.88271,1.88135,1.88236,390900000.0
2005-04-14 13:30:00,1.88251,1.88277,1.88199,1.88199,377400002.0
2005-04-14 13:35:00,1.88208,1.883,1.8819,1.88286,421199994.0
2005-04-14 13:40:00,1.88299,1.88335,1.88283,1.88293,335700001.0
2005-04-14 13:45:00,1.88275,1.88275,1.88209,1.88211,369299998.0
2005-04-14 13:50:00,1.88218,1.8824,1.88189,1.88205,356200001.0
2005-04-14 13:55:00,1.88225,1.88257,1.88216,1.88252,329899997.0
2005-04-14 14:00:00,1.88271,1.8828,1.88239,1.88265,359499995.0
2005-04-14 14:05:00,1.88276,1.8832,1.88259,1.88259,237500000.0
2005-04-14 14:10:00,1.8825,1.88257,1.88148,1.88152,332700003.0
2005-04-14 14:15:00,1.88161,1.88203,1.88149,1.88149,324099999.0
2005-04-14 14:20:00,1.88147,1.88256,1.88146,1.88235,335500000.0
2005-04-14 14:25:00,1.88234,1.88236,1.88074,1.88074,431200000.0
2005-04-14 14:30:00,1.8815,1.88353,1.88061,1.88336,336400001.0
2005-04-14 14:35:00,1.8833,1.88347,1.88247,1.88306,359200001.0
2005-04-14 14:40:00,1.88308,1.8831,1.88207,1.88207,291200001.0
2005-04-14 14:45:00,1.88204,1.88209,1.88113,1.88124,344350002.0
2005-04-14 14:50:00,1.88136,1.88141,1.88008,1.88084,375600001.0
2005-04-14 14:55:00,1.88075,1.8811,1.87966,1.8801,268200001.0
2005-04-14 15:00:00,1.88048,1.88165,1.88048,1.88165,294700001.0
2005-04-14 15:05:00,1.88171,1.88174,1.88096,1.88135,316500005.0
2005-04-14 15:10:00,1.88138,1.88153,1.87999,1.8803,312500002.0
2005-04-14 15:15:00,1.88063,1.88108,1.88008,1.8804,318699998.0
2005-04-14 15:20:00,1.88058,1.88103,1.87984,1.88007,367999998.0
2005-04-14 15:25:00,1.88037,1.88037,1.87958,1.87974,393449996.0
2005-04-14 15:30:00,1.87985,1.8805,1.87965,1.88035,349300000.0
2005-04-14 15:35:00,1.88053,1.88053,1.87991,1.88006,229700000.0
2005-04-14 15:40:00,1.8803,1.8803,1.87747,1.87775,313099997.0
2005-04-14 15:45:00,1.8778,1.87857,1.87744,1.87772,333300001.0
2005-04-14 15:50:00,1.87768,1.879,1.87755,1.87872,295899999.0
2005-04-14 15:55:00,1.879,1.879,1.87779,1.87779,387500000.0
2005-04-14 16:00:00,1.87771,1.87771,1.87539,1.8773,319699999.0
2005-04-14 16:05:00,1.87723,1.87773,1.8765,1.87723,359399999.0
2005-04-14 16:10:00,1.87728,1.87876,1.87727,1.87827,298099999.0
2005-04-14 16:15:00,1.8778,1.87822,1.87758,1.87781,308500000.0
2005-04-14 16:20:00,1.87787,1.8782,1.87768,1.87778,257799998.0
2005-04-14 16:25:00,1.8777,1.87845,1.87725,1.87807,282000000.0
2005-04-14 16:30:00,1.87836,1.87986,1.87836,1.87957,314499997.0
2005-04-14 16:35:00,1.87959,1.88033,1.87889,1.88033,282499999.0
2005-04-14 16:40:00,1.88036,1.88036,1.87801,1.87822,406299997.0
2005-04-14 16:45:00,1.8784,1.87885,1.87796,1.87885,375999996.0
2005-04-14 16:50:00,1.87897,1.88058,1.87891,1.88043,306299998.0
2005-04-14 16:55:00,1.88063,1.88109,1.88044,1.88102,393300000.0
2005-04-14 17:00:00,1.8812,1.8812,1.88053,1.8806,429000002.0
2005-04-14 17:05:00,1.88052,1.8809,1.88027,1.8809,299800000.0
2005-04-14 17:10:00,1.88097,1.88123,1.88021,1.88077,381999999.0
2005-04-14 17:15:00,1.88065,1.88093,1.88022,1.88044,261300000.0
2005-04-14 17:20:00,1.88029,1.88043,1.8793,1.8793,253399997.0
2005-04-14 17:25:00,1.8793,1.88193,1.87916,1.88149,509900003.0
2005-04-14 17:30:00,1.88132,1.88233,1.88116,1.8823,310100001.0
2005-04-14 17:35:00,1.88247,1.8826,1.88192,1.88207,232499999.0
2005-04-14 17:40:00,1.88201,1.8822,1.88096,1.88108,303699999.0
2005-04-14 17:45:00,1.88074,1.88074,1.87929,1.8793,445699995.0
2005-04-14 17:50:00,1.87937,1.88062,1.87936,1.88041,412400000.0
2005-04-14 17:55:00,1.8808,1.88084,1.87959,1.87969,292500000.0
2005-04-14 18:00:00,1.88038,1.88053,1.87968,1.88012,4418547002.0
2005-04-14 18:05:00,1.88009,1.88041,1.88009,1.88035,5175199984.0
2005-04-14 18:10:00,1.88038,1.88135,1.88035,1.88094,3598899992.0
2005-04-14 18:15:00,1.88107,1.88142,1.8806,1.8806,2944519998.0
2005-04-14 18:20:00,1.88072,1.88109,1.88033,1.8809,3253320004.0
2005-04-14 18:25:00,1.88103,1.8812,1.88069,1.88097,3206600003.0
2005-04-14 18:30:00,1.88102,1.88102,1.88067,1.88067,2596819999.0
2005-04-14 18:35:00,1.88072,1.88093,1.88051,1.88081,1077800000.0
2005-04-14 18:40:00,1.88074,1.88139,1.88065,1.8811,1413000006.0
2005-04-14 18:45:00,1.88116,1.8812,1.88044,1.88058,1105750004.0
2005-04-14 18:50:00,1.88073,1.88115,1.88052,1.88073,2016699992.0
2005-04-14 18:55:00,1.88084,1.8811,1.88059,1.88065,2507700001.0
2005-04-14 19:00:00,1.88064,1.88105,1.88059,1.88101,1687099991.0
2005-04-14 19:05:00,1.88055,1.88083,1.88051,1.88065,1903999995.0
2005-04-14 19:10:00,1.88059,1.88061,1.88007,1.88018,1313099995.0
2005-04-14 19:15:00,1.8802,1.88029,1.87861,1.87997,1366900001.0
2005-04-14 19:20:00,1.87991,1.88021,1.87981,1.87998,1378600003.0
2005-04-14 19:25:00,1.87999,1.88035,1.87991,1.8803,1557949996.0
2005-04-14 19:30:00,1.88023,1.88036,1.87925,1.87925,1524299998.0
2005-04-14 19:35:00,1.87946,1.87961,1.87776,1.87814,1415900000.0
2005-04-14 19:40:00,1.8785,1.87887,1.87821,1.87872,1554300001.0
2005-04-14 19:45:00,1.87874,1.87903,1.87873,1.87897,935499994.0
2005-04-14 19:50:00,1.87899,1.87931,1.87899,1.87911,1065199996.0
2005-04-14 19:55:00,1.87903,1.87933,1.87892,1.87923,1518599994.0
2005-04-14 20:00:00,1.8792,1.87931,1.87858,1.87876,795200000.0
2005-04-14 20:05:00,1.87883,1.87903,1.87867,1.87885,1110399993.0
2005-04-14 20:10:00,1.87883,1.87902,1.87826,1.87844,861349999.0
2005-04-14 20:15:00,1.87852,1.87918,1.87846,1.87892,1069300012.0
2005-04-14 20:20:00,1.87894,1.87927,1.87892,1.87919,1083599990.0
2005-04-14 20:25:00,1.87917,1.87936,1.87892,1.87892,1715700003.0
2005-04-14 20:30:00,1.87895,1.87966,1.87893,1.87958,2215139999.0
2005-04-14 20:35:00,1.87963,1.88003,1.87949,1.87978,909100001.0
2005-04-14 20:40:00,1.87988,1.88053,1.87972,1.88053,1175899996.0
2005-04-14 20:45:00,1.8806,1.88102,1.88052,1.88061,1045499996.0
2005-04-14 20:50:00,1.88085,1.88135,1.88027,1.88091,2045800005.0
2005-04-14 20:55:00,1.88102,1.88131,1.88023,1.88104,2287749999.0
2005-04-14 21:00:00,1.88115,1.88133,1.88097,1.88114,1342500006.0
2005-04-14 21:05:00,1.88114,1.88151,1.88073,1.88073,749400001.0
2005-04-14 21:10:00,1.88078,1.88131,1.88078,1.88105,860900000.0
2005-04-14 21:15:00,1.88122,1.88133,1.88101,1.88133,600800001.0
2005-04-14 21:20:00,1.88135,1.88155,1.88125,1.8815,902150007.0
2005-04-14 21:25:00,1.8815,1.88159,1.88139,1.88155,556599999.0
2005-04-14 21:30:00,1.88154,1.88211,1.88154,1.88186,881800002.0
2005-04-14 21:35:00,1.88196,1.88196,1.88144,1.88155,512950000.0
2005-04-14 21:40:00,1.88154,1.88161,1.881,1.88112,585300000.0
2005-04-14 21:45:00,1.88113,1.88138,1.88099,1.88138,536800004.0
2005-04-14 21:50:00,1.88138,1.88141,1.88117,1.88117,451799999.0
2005-04-14 21:55:00,1.88117,1.8814,1.8811,1.88127,879100002.0
2005-04-14 22:00:00,1.88137,1.88161,1.8812,1.88143,882099992.0
2005-04-14 22:05:00,1.88155,1.88155,1.8812,1.88122,383600001.0
2005-04-14 22:10:00,1.88125,1.88142,1.8812,1.88131,480600002.0
2005-04-14 22:15:00,1.88118,1.88148,1.88086,1.88134,755200001.0
2005-04-14 22:20:00,1.88123,1.88158,1.88107,1.88118,506099997.0
2005-04-14 22:25:00,1.88128,1.88138,1.88092,1.88102,603500003.0
2005-04-14 22:30:00,1.88108,1.88151,1.88105,1.88132,613949997.0
2005-04-14 22:35:00,1.88135,1.88145,1.88114,1.88114,334600000.0
2005-04-14 22:40:00,1.88111,1.88127,1.8784,1.87849,465499999.0
2005-04-14 22:45:00,1.87871,1.88057,1.87871,1.88053,375299998.0
2005-04-14 22:50:00,1.88051,1.88081,1.88032,1.88057,312800002.0
2005-04-14 22:55:00,1.88053,1.88123,1.88053,1.88107,399600001.0
2005-04-14 23:00:00,1.8811,1.88125,1.88081,1.88117,282600000.0
2005-04-14 23:05:00,1.881,1.88123,1.88045,1.88061,225100000.0
2005-04-14 23:10:00,1.88043,1.88076,1.88035,1.88049,379899999.0
2005-04-14 23:15:00,1.8804,1.8808,1.88024,1.88069,386446992.0
2005-04-14 23:20:00,1.88117,1.88117,1.88035,1.88045,248999998.0
2005-04-14 23:25:00,1.88052,1.88067,1.88035,1.88047,207999996.0
2005-04-14 23:30:00,1.8805,1.88054,1.87993,1.88002,319500000.0
2005-04-14 23:35:00,1.88003,1.88012,1.87861,1.87942,257400000.0
2005-04-14 23:40:00,1.87953,1.87953,1.87922,1.87938,273299999.0
2005-04-14 23:45:00,1.87905,1.87943,1.87864,1.87887,325600000.0
2005-04-14 23:50:00,1.87933,1.87978,1.87902,1.87928,196699997.0
2005-04-14 23:55:00,1.8793,1.87986,1.8793,1.87952,227199999.0
2005-04-15 00:00:00,1.87953,1.87955,1.8793,1.87942,225700001.0
2005-04-15 00:05:00,1.87945,1.87972,1.87945,1.8795,276500001.0
2005-04-15 00:10:00,1.87951,1.87965,1.87925,1.87952,266599999.0
2005-04-15 00:15:00,1.87948,1.87967,1.87925,1.87925,243999999.0
2005-04-15 00:20:00,1.87921,1.87945,1.87921,1.87945,290700000.0
2005-04-15 00:25:00,1.87952,1.87954,1.87923,1.8793,397700000.0
2005-04-15 00:30:00,1.87929,1.87966,1.87926,1.87961,304300002.0
2005-04-15 00:35:00,1.87958,1.87967,1.87947,1.87949,260699999.0
2005-04-15 00:40:00,1.87958,1.8799,1.87928,1.87988,270000000.0
2005-04-15 00:45:00,1.87967,1.87977,1.87947,1.87955,479099997.0
2005-04-15 00:50:00,1.87954,1.87956,1.87918,1.87951,189300002.0
2005-04-15 00:55:00,1.87922,1.87934,1.87891,1.87916,306500000.0
2005-04-15 01:00:00,1.87911,1.87945,1.87911,1.87932,298399997.0
2005-04-15 01:05:00,1.87941,1.87955,1.87913,1.87948,217900002.0
2005-04-15 01:10:00,1.87947,1.87974,1.87944,1.8796,161850001.0
2005-04-15 01:15:00,1.87965,1.88043,1.87949,1.8801,281899997.0
2005-04-15 01:20:00,1.87983,1.8802,1.87949,1.88015,174200000.0
2005-04-15 01:25:00,1.88029,1.88032,1.87957,1.8801,296299998.0
2005-04-15 01:30:00,1.88018,1.88032,1.87954,1.87956,209499999.0
2005-04-15 01:35:00,1.87958,1.88066,1.87958,1.88066,255199999.0
2005-04-15 01:40:00,1.8799,1.88059,1.87972,1.88009,209549999.0
2005-04-15 01:45:00,1.88087,1.88106,1.88011,1.8807,342099999.0
2005-04-15 01:50:00,1.88071,1.8809,1.88046,1.88062,356249999.0
2005-04-15 01:55:00,1.8806,1.88063,1.88024,1.88061,148999999.0
2005-04-15 02:00:00,1.88065,1.88101,1.87985,1.8804,218499999.0
2005-04-15 02:05:00,1.8805,1.88106,1.88001,1.88095,112800000.0
2005-04-15 02:10:00,1.88105,1.88105,1.88064,1.88076,327700001.0
2005-04-15 02:15:00,1.88075,1.88114,1.88065,1.88094,346200000.0
2005-04-15 02:20:00,1.88087,1.88091,1.88033,1.88061,361949996.0
2005-04-15 02:25:00,1.88062,1.8807,1.88053,1.88065,317399999.0
2005-04-15 02:30:00,1.88058,1.88099,1.88036,1.88067,254400000.0
2005-04-15 02:35:00,1.88078,1.88088,1.88056,1.88062,234600000.0
2005-04-15 02:40:00,1.88055,1.88125,1.88055,1.88099,311300002.0
2005-04-15 02:45:00,1.88099,1.88104,1.8806,1.88077,293199999.0
2005-04-15 02:50:00,1.88076,1.88091,1.87998,1.88031,323500004.0
2005-04-15 02:55:00,1.88025,1.88062,1.88019,1.88062,389900000.0
2005-04-15 03:00:00,1.88065,1.8807,1.88042,1.88051,214150000.0
2005-04-15 03:05:00,1.88049,1.88089,1.88037,1.88069,408800001.0
2005-04-15 03:10:00,1.88075,1.88092,1.8806,1.88083,205299998.0
2005-04-15 03:15:00,1.88091,1.88126,1.88088,1.88092,238499997.0
2005-04-15 03:20:00,1.88101,1.88111,1.88081,1.88107,253500000.0
2005-04-15 03:25:00,1.88114,1.88123,1.88105,1.88114,260999999.0
2005-04-15 03:30:00,1.88114,1.88119,1.88029,1.88029,262799999.0
2005-04-15 03:35:00,1.88041,1.88075,1.88041,1.8807,188200001.0
2005-04-15 03:40:00,1.88068,1.88068,1.88032,1.88041,257399999.0
2005-04-15 03:45:00,1.88034,1.88039,1.88022,1.88034,291699999.0
2005-04-15 03:50:00,1.88036,1.8807,1.88032,1.88047,289099999.0
2005-04-15 03:55:00,1.88032,1.88076,1.88018,1.88018,293500001.0
2005-04-15 04:00:00,1.88001,1.88006,1.87953,1.87981,322499998.0
2005-04-15 04:05:00,1.87988,1.88022,1.87981,1.87993,320200001.0
2005-04-15 04:10:00,1.87981,1.88002,1.87952,1.87952,227299999.0
2005-04-15 04:15:00,1.87972,1.87992,1.87956,1.87967,248000001.0
2005-04-15 04:20:00,1.87967,1.87983,1.87934,1.87934,280900001.0
2005-04-15 04:25:00,1.87937,1.87977,1.87932,1.87959,304950000.0
2005-04-15 04:30:00,1.87963,1.87984,1.87963,1.87973,126000001.0
2005-04-15 04:35:00,1.87964,1.87989,1.87964,1.87974,195600001.0
2005-04-15 04:40:00,1.87967,1.87985,1.87967,1.87975,331500000.0
2005-04-15 04:45:00,1.87987,1.88025,1.87987,1.88003,187499999.0
2005-04-15 04:50:00,1.87995,1.88042,1.87991,1.88037,365399996.0
2005-04-15 04:55:00,1.8804,1.8806,1.88023,1.88034,182299999.0
2005-04-15 05:00:00,1.88053,1.88059,1.87986,1.87986,178800000.0
2005-04-15 05:05:00,1.8798,1.87982,1.87953,1.87964,311400000.0
2005-04-15 05:10:00,1.87958,1.87967,1.8793,1.8793,297499998.0
2005-04-15 05:15:00,1.8795,1.87966,1.87929,1.87962,236700002.0
2005-04-15 05:20:00,1.87957,1.87974,1.87948,1.87952,191800001.0
2005-04-15 05:25:00,1.87958,1.87972,1.87943,1.8796,252400000.0
2005-04-15 05:30:00,1.87959,1.87986,1.87931,1.87957,278400003.0
2005-04-15 05:35:00,1.87954,1.87963,1.87951,1.87955,145899999.0
2005-04-15 05:40:00,1.87962,1.87981,1.8794,1.87948,246800000.0
2005-04-15 05:45:00,1.87947,1.87951,1.87924,1.87938,173699999.0
2005-04-15 05:50:00,1.87952,1.8796,1.87928,1.87937,142300000.0
2005-04-15 05:55:00,1.87932,1.87975,1.87932,1.87975,251800000.0
2005-04-15 06:00:00,1.87977,1.87984,1.8793,1.87973,391199998.0
2005-04-15 06:05:00,1.8795,1.87985,1.87945,1.87954,326500000.0
2005-04-15 06:10:00,1.87952,1.87971,1.87945,1.87958,219700000.0
2005-04-15 06:15:00,1.8797,1.87985,1.87941,1.87955,331799999.0
2005-04-15 06:20:00,1.87946,1.87946,1.87916,1.8794,279000001.0
2005-04-15 06:25:00,1.87935,1.87935,1.87872,1.87883,340400000.0
2005-04-15 06:30:00,1.87876,1.87925,1.87876,1.87885,310399999.0
2005-04-15 06:35:00,1.87884,1.87895,1.87747,1.87747,313149999.0
2005-04-15 06:40:00,1.87755,1.8782,1.87721,1.87805,225700000.0
2005-04-15 06:45:00,1.878,1.87851,1.87767,1.87767,373399999.0
2005-04-15 06:50:00,1.87776,1.87822,1.87759,1.87799,212000000.0
2005-04-15 06:55:00,1.87788,1.87789,1.87717,1.87763,358099999.0
2005-04-15 07:00:00,1.8778,1.87807,1.87774,1.87788,229100000.0
2005-04-15 07:05:00,1.87795,1.87883,1.87795,1.87843,183899999.0
2005-04-15 07:10:00,1.8783,1.87845,1.87789,1.87792,386900000.0
2005-04-15 07:15:00,1.87801,1.87804,1.87767,1.87791,260500000.0
2005-04-15 07:20:00,1.87759,1.87814,1.87759,1.8779,316700000.0
2005-04-15 07:25:00,1.87795,1.87827,1.87782,1.87818,348499998.0
2005-04-15 07:30:00,1.87841,1.87841,1.87801,1.8781,395600001.0
2005-04-15 07:35:00,1.87815,1.87818,1.87784,1.87786,332699994.0
2005-04-15 07:40:00,1.87788,1.87808,1.87765,1.87794,352100000.0
2005-04-15 07:45:00,1.87788,1.8781,1.87777,1.87792,236599999.0
2005-04-15 07:50:00,1.87786,1.87845,1.87786,1.87827,349099996.0
2005-04-15 07:55:00,1.87835,1.87863,1.87767,1.87788,311149998.0
2005-04-15 08:00:00,1.87797,1.87853,1.87784,1.87838,315900003.0
2005-04-15 08:05:00,1.87837,1.87857,1.87822,1.87829,243300000.0
2005-04-15 08:10:00,1.87827,1.87829,1.87779,1.87793,314399996.0
2005-04-15 08:15:00,1.87796,1.87797,1.87692,1.87706,258800006.0
2005-04-15 08:20:00,1.87713,1.87769,1.87688,1.87735,272999997.0
2005-04-15 08:25:00,1.8773,1.87825,1.87535,1.87819,262400002.0
2005-04-15 08:30:00,1.87843,1.87915,1.87835,1.87896,389100000.0
2005-04-15 08:35:00,1.87909,1.88007,1.87909,1.87959,234900001.0
2005-04-15 08:40:00,1.87963,1.88025,1.87949,1.87975,347599998.0
2005-04-15 08:45:00,1.88003,1.88042,1.8791,1.88004,341800000.0
2005-04-15 08:50:00,1.88031,1.88095,1.8761,1.88045,320500003.0
2005-04-15 08:55:00,1.88044,1.88052,1.87982,1.87982,192600000.0
2005-04-15 09:00:00,1.87992,1.88001,1.87898,1.87925,358499997.0
2005-04-15 09:05:00,1.87952,1.87989,1.87812,1.87868,518646992.0
2005-04-15 09:10:00,1.87907,1.88023,1.87894,1.88017,380799999.0
2005-04-15 09:15:00,1.8802,1.88105,1.87985,1.88095,304400000.0
2005-04-15 09:20:00,1.88108,1.88235,1.88096,1.8813,360199998.0
2005-04-15 09:25:00,1.8811,1.88147,1.88084,1.88127,306899998.0
2005-04-15 09:30:00,1.88144,1.88197,1.88141,1.88183,340400006.0
2005-04-15 09:35:00,1.8819,1.88194,1.88169,1.88175,295346993.0
2005-04-15 09:40:00,1.88167,1.88255,1.88134,1.882,335000002.0
2005-04-15 09:45:00,1.88207,1.88255,1.88164,1.88167,288600000.0
2005-04-15 09:50:00,1.88174,1.88185,1.88147,1.8817,387399999.0
2005-04-15 09:55:00,1.88167,1.88172,1.88133,1.88145,256200003.0
2005-04-15 10:00:00,1.88142,1.88178,1.88129,1.88139,235450000.0
2005-04-15 10:05:00,1.88145,1.88146,1.88087,1.88129,416200001.0
2005-04-15 10:10:00,1.88162,1.88327,1.88148,1.88299,388299996.0
2005-04-15 10:15:00,1.88301,1.88301,1.88212,1.88257,323299998.0
2005-04-15 10:20:00,1.88252,1.88261,1.88215,1.88253,402500001.0
2005-04-15 10:25:00,1.88251,1.88292,1.88234,1.88263,262400005.0
2005-04-15 10:30:00,1.88275,1.88295,1.88227,1.88227,269300003.0
2005-04-15 10:35:00,1.8825,1.88522,1.8825,1.88481,402699996.0
2005-04-15 10:40:00,1.88475,1.88493,1.88353,1.88359,308199998.0
2005-04-15 10:45:00,1.88375,1.88497,1.88375,1.88432,345299999.0
2005-04-15 10:50:00,1.88434,1.88445,1.88329,1.88363,275800000.0
2005-04-15 10:55:00,1.88374,1.88399,1.8832,1.8832,398100000.0
2005-04-15 11:00:00,1.88337,1.8834,1.88257,1.88283,274099998.0
2005-04-15 11:05:00,1.88298,1.88329,1.88285,1.88312,446599998.0
2005-04-15 11:10:00,1.88312,1.88336,1.88303,1.88324,436700001.0
2005-04-15 11:15:00,1.88328,1.88328,1.8828,1.88295,274799997.0
2005-04-15 11:20:00,1.88313,1.88333,1.88273,1.88273,398700000.0
2005-04-15 11:25:00,1.88264,1.88298,1.8825,1.8825,279946993.0
2005-04-15 11:30:00,1.88255,1.88308,1.88207,1.8823,359099999.0
2005-04-15 11:35:00,1.88249,1.88259,1.88144,1.88144,298900002.0
2005-04-15 11:40:00,1.88152,1.88196,1.88106,1.88108,312599999.0
2005-04-15 11:45:00,1.88123,1.88128,1.88057,1.88057,435900001.0
2005-04-15 11:50:00,1.8807,1.88156,1.88052,1.88052,377299998.0
2005-04-15 11:55:00,1.88063,1.88117,1.88053,1.88103,354899998.0
2005-04-15 12:00:00,1.88125,1.88164,1.88117,1.8812,399700003.0
2005-04-15 12:05:00,1.88132,1.88174,1.88105,1.88159,357800002.0
2005-04-15 12:10:00,1.88173,1.88231,1.88145,1.88231,347650000.0
2005-04-15 12:15:00,1.88243,1.88282,1.8818,1.88237,267000000.0
2005-04-15 12:20:00,1.88247,1.88278,1.88214,1.88267,308069996.0
2005-04-15 12:25:00,1.88266,1.88293,1.88253,1.8828,373100000.0
2005-04-15 12:30:00,1.88275,1.8829,1.88258,1.88267,365299998.0
2005-04-15 12:35:00,1.88272,1.88286,1.88263,1.8827,244350003.0
2005-04-15 12:40:00,1.88279,1.88355,1.88264,1.88338,363299999.0
2005-04-15 12:45:00,1.8836,1.8836,1.8831,1.88317,281500002.0
2005-04-15 12:50:00,1.88313,1.88368,1.88306,1.88328,339399999.0
2005-04-15 12:55:00,1.88347,1.88411,1.88328,1.88403,274100003.0
2005-04-15 13:00:00,1.88389,1.8841,1.88289,1.88293,317600000.0
2005-04-15 13:05:00,1.88291,1.88299,1.88174,1.88223,308099999.0
2005-04-15 13:10:00,1.88255,1.8829,1.88246,1.88256,345199998.0
2005-04-15 13:15:00,1.88263,1.88333,1.8825,1.88329,243600000.0
2005-04-15 13:20:00,1.8835,1.8842,1.88325,1.88411,303750000.0
2005-04-15 13:25:00,1.88405,1.8844,1.88379,1.88396,302600002.0
2005-04-15 13:30:00,1.88407,1.88526,1.88376,1.88515,397100003.0
2005-04-15 13:35:00,1.88504,1.88504,1.88356,1.88382,292100002.0
2005-04-15 13:40:00,1.88418,1.88722,1.88414,1.88641,330200001.0
2005-04-15 13:45:00,1.88638,1.88704,1.88633,1.88691,399299998.0
2005-04-15 13:50:00,1.88717,1.88808,1.88661,1.88661,308500002.0
2005-04-15 13:55:00,1.88665,1.88717,1.88631,1.88717,335200000.0
2005-04-15 14:00:00,1.88742,1.88814,1.88703,1.8881,335000001.0
2005-04-15 14:05:00,1.88825,1.88835,1.88614,1.88632,217600001.0
2005-04-15 14:10:00,1.88628,1.887,1.88592,1.8863,438350005.0
2005-04-15 14:15:00,1.88621,1.88696,1.8859,1.88597,249300000.0
2005-04-15 14:20:00,1.88623,1.88641,1.88596,1.886,204399999.0
2005-04-15 14:25:00,1.88604,1.88701,1.88596,1.88688,376050000.0
2005-04-15 14:30:00,1.8865,1.88887,1.8862,1.88756,292199998.0
2005-04-15 14:35:00,1.88729,1.88729,1.88676,1.88694,352099998.0
2005-04-15 14:40:00,1.88705,1.88734,1.88681,1.88705,394649997.0
2005-04-15 14:45:00,1.88719,1.88855,1.88709,1.88772,452399999.0
2005-04-15 14:50:00,1.88802,1.88815,1.88659,1.88708,401600003.0
2005-04-15 14:55:00,1.8871,1.88782,1.88709,1.88782,449399997.0
2005-04-15 15:00:00,1.88615,1.88649,1.8837,1.8861,386246992.0
2005-04-15 15:05:00,1.88608,1.88612,1.88482,1.88513,361800002.0
2005-04-15 15:10:00,1.8852,1.88543,1.88477,1.88505,393199994.0
2005-04-15 15:15:00,1.88483,1.886,1.88481,1.88505,373746996.0
2005-04-15 15:20:00,1.88597,1.88658,1.88539,1.88637,436999995.0
2005-04-15 15:25:00,1.88651,1.88845,1.88628,1.88845,419099999.0
2005-04-15 15:30:00,1.88842,1.88921,1.88816,1.88904,361099996.0
2005-04-15 15:35:00,1.89031,1.89031,1.88959,1.88982,318199996.0
2005-04-15 15:40:00,1.89012,1.89027,1.88954,1.88968,376100001.0
2005-04-15 15:45:00,1.88974,1.89017,1.88857,1.88873,377699995.0
2005-04-15 15:50:00,1.88846,1.88846,1.88652,1.88731,331900001.0
2005-04-15 15:55:00,1.88747,1.88897,1.88708,1.88842,357000000.0
2005-04-15 16:00:00,1.8892,1.89086,1.88873,1.89085,393399999.0
2005-04-15 16:05:00,1.8909,1.89096,1.89007,1.89016,313299998.0
2005-04-15 16:10:00,1.89023,1.89103,1.89011,1.89022,440500001.0
2005-04-15 16:15:00,1.89044,1.89184,1.89044,1.89171,436499999.0
2005-04-15 16:20:00,1.89192,1.8942,1.89179,1.89302,307099997.0
2005-04-15 16:25:00,1.89289,1.89303,1.89259,1.8928,325500002.0
2005-04-15 16:30:00,1.8929,1.89335,1.89284,1.89323,320799997.0
2005-04-15 16:35:00,1.8932,1.89357,1.89304,1.89325,386369997.0
2005-04-15 16:40:00,1.89322,1.89378,1.8931,1.89378,468600001.0
2005-04-15 16:45:00,1.89394,1.89465,1.89381,1.89447,314999997.0
2005-04-15 16:50:00,1.89452,1.89458,1.89297,1.8934,299500001.0
2005-04-15 16:55:00,1.89345,1.8943,1.89317,1.89317,326800001.0
2005-04-15 17:00:00,1.89288,1.89353,1.89288,1.89317,372899999.0
2005-04-15 17:05:00,1.89329,1.89375,1.89301,1.89316,306299993.0
2005-04-15 17:10:00,1.89322,1.89396,1.89305,1.89391,312549999.0
2005-04-15 17:15:00,1.89377,1.89377,1.89314,1.89359,302450001.0
2005-04-15 17:20:00,1.8934,1.89359,1.89238,1.89248,344700001.0
2005-04-15 17:25:00,1.89267,1.89335,1.89248,1.89251,320200001.0
2005-04-15 17:30:00,1.89246,1.89282,1.89216,1.89234,344199996.0
2005-04-15 17:35:00,1.89223,1.89237,1.89171,1.8918,331100004.0
2005-04-15 17:40:00,1.89175,1.89179,1.89147,1.89177,356299997.0
2005-04-15 17:45:00,1.8916,1.89205,1.89139,1.89205,289200002.0
2005-04-15 17:50:00,1.89206,1.89269,1.89206,1.89248,350700001.0
2005-04-15 17:55:00,1.89257,1.89267,1.89218,1.8926,239300002.0
2005-04-15 18:00:00,1.89268,1.89283,1.89243,1.89263,4402770010.0
2005-04-15 18:05:00,1.89272,1.89273,1.89232,1.89263,5099900009.0
2005-04-15 18:10:00,1.89247,1.89284,1.89184,1.89269,3568499992.0
2005-04-15 18:15:00,1.8925,1.8925,1.89149,1.89179,3382100002.0
2005-04-15 18:20:00,1.892,1.89251,1.89178,1.8922,3518349987.0
2005-04-15 18:25:00,1.89202,1.89265,1.89194,1.89242,3222099990.0
2005-04-15 18:30:00,1.89221,1.89221,1.89162,1.89165,2942699981.0
2005-04-15 18:35:00,1.89173,1.89219,1.89162,1.89213,1179200000.0
2005-04-15 18:40:00,1.89215,1.89235,1.89202,1.89215,1291799995.0
2005-04-15 18:45:00,1.89207,1.89237,1.89175,1.89234,1173600002.0
2005-04-15 18:50:00,1.89205,1.89241,1.89147,1.89147,1920699996.0
2005-04-15 18:55:00,1.89161,1.89196,1.89144,1.89166,2350899996.0
2005-04-15 19:00:00,1.89142,1.89173,1.89095,1.89132,1634599998.0
2005-04-15 19:05:00,1.89128,1.89137,1.89029,1.89082,1956599996.0
2005-04-15 19:10:00,1.89092,1.89093,1.89053,1.89078,1537499996.0
2005-04-15 19:15:00,1.89073,1.89111,1.8898,1.89057,1381800002.0
2005-04-15 19:20:00,1.88975,1.8907,1.88975,1.89065,1255200000.0
2005-04-15 19:25:00,1.89058,1.89072,1.8903,1.89053,1569999997.0
2005-04-15 19:30:00,1.8906,1.89111,1.89048,1.8909,1692199997.0
2005-04-15 19:35:00,1.89077,1.89088,1.88985,1.89031,1239300005.0
2005-04-15 19:40:00,1.89049,1.89049,1.88895,1.88895,1562399995.0
2005-04-15 19:45:00,1.88943,1.89,1.88907,1.8897,1237249992.0
2005-04-15 19:50:00,1.88957,1.88989,1.88934,1.8897,1066500003.0
2005-04-15 19:55:00,1.88976,1.89019,1.88942,1.89011,1351799995.0
2005-04-15 20:00:00,1.89003,1.8903,1.88956,1.89026,836500001.0
2005-04-15 20:05:00,1.8902,1.89037,1.88932,1.88953,936500002.0
2005-04-15 20:10:00,1.88925,1.88986,1.88925,1.88968,911499999.0
2005-04-15 20:15:00,1.8894,1.88985,1.88897,1.88942,1011900003.0
2005-04-15 20:20:00,1.88965,1.89052,1.88921,1.89027,1088499998.0
2005-04-15 20:25:00,1.89019,1.89035,1.88998,1.89009,1603769996.0
2005-04-15 20:30:00,1.89018,1.89068,1.89009,1.8903,2703547008.0
2005-04-15 20:35:00,1.89041,1.89082,1.88933,1.89067,1063899997.0
2005-04-15 20:40:00,1.89085,1.89133,1.89005,1.89073,987800001.0
2005-04-15 20:45:00,1.89097,1.89144,1.89075,1.89128,982550004.0
2005-04-15 20:50:00,1.89121,1.8916,1.8906,1.89125,1880850007.0
2005-04-15 20:55:00,1.8914,1.89154,1.89088,1.89112,1986550000.0
2005-04-15 21:00:00,1.89114,1.89146,1.89083,1.8911,1395249997.0
2005-04-15 21:05:00,1.89108,1.89113,1.89034,1.89062,651349999.0
2005-04-15 21:10:00,1.89072,1.89104,1.89046,1.89085,800800004.0
2005-04-15 21:15:00,1.89101,1.89125,1.89081,1.89088,639099999.0
2005-04-15 21:20:00,1.89089,1.89124,1.89081,1.89104,860100001.0
2005-04-15 21:25:00,1.89118,1.89128,1.89099,1.89121,630399996.0
2005-04-15 21:30:00,1.89098,1.89137,1.89083,1.89125,902549997.0
2005-04-15 21:35:00,1.8912,1.89143,1.89101,1.8912,529800003.0
2005-04-15 21:40:00,1.89121,1.89215,1.89111,1.89205,676399997.0
2005-04-15 21:45:00,1.89181,1.89265,1.8917,1.89258,660299999.0
2005-04-15 21:50:00,1.89248,1.89267,1.89184,1.89211,456099997.0
2005-04-15 21:55:00,1.89211,1.89234,1.89179,1.89193,1067799990.0
2005-04-15 22:00:00,1.89208,1.89242,1.89182,1.89232,804350002.0
2005-04-15 22:05:00,1.89231,1.89244,1.89216,1.89244,330399999.0
2005-04-15 22:10:00,1.89233,1.89256,1.89214,1.89252,384199998.0
2005-04-15 22:15:00,1.89256,1.89266,1.89161,1.8922,798649996.0
2005-04-15 22:20:00,1.89227,1.89239,1.89184,1.89206,623599999.0
2005-04-15 22:25:00,1.89205,1.89205,1.8914,1.89153,637100002.0
2005-04-15 22:30:00,1.89155,1.89155,1.89123,1.89124,526399995.0
2005-04-15 22:35:00,1.89157,1.89157,1.891,1.89105,474699996.0
2005-04-15 22:40:00,1.89105,1.8916,1.89105,1.89109,422450002.0
2005-04-15 22:45:00,1.89113,1.89151,1.89097,1.89119,301700000.0
2005-04-15 22:50:00,1.8913,1.89226,1.89095,1.89223,443199996.0
2005-04-15 22:55:00,1.89213,1.89262,1.89204,1.89238,505300000.0
2005-04-18 00:00:00,1.8936,1.8936,1.8936,1.8936,33800000.0
2005-04-18 00:05:00,1.8936,1.8941,1.8936,1.894,169000000.0
2005-04-18 00:10:00,1.8941,1.8944,1.8941,1.8942,135200000.0
2005-04-18 00:15:00,1.8944,1.8944,1.8936,1.8943,169000000.0
2005-04-18 00:20:00,1.8941,1.8943,1.8939,1.8943,101400000.0
2005-04-18 00:25:00,1.8944,1.8944,1.8937,1.8937,169000000.0
2005-04-18 00:30:00,1.8938,1.894,1.8934,1.8936,169000000.0
2005-04-18 00:35:00,1.8936,1.8936,1.8936,1.8936,33800000.0
2005-04-18 00:40:00,1.8937,1.8938,1.8936,1.8937,101400000.0
2005-04-18 00:45:00,1.8936,1.894,1.8936,1.8939,169000000.0
2005-04-18 00:50:00,1.8937,1.8939,1.8936,1.8937,135200000.0
2005-04-18 00:55:00,1.8936,1.8936,1.8936,1.8936,101400000.0
2005-04-18 01:00:00,1.8936,1.8937,1.8934,1.8936,135200000.0
2005-04-18 01:05:00,1.8936,1.8936,1.8933,1.8936,135200000.0
2005-04-18 01:10:00,1.8934,1.8937,1.8934,1.8937,169000000.0
2005-04-18 01:15:00,1.8936,1.8939,1.8936,1.8939,135200000.0
2005-04-18 01:20:00,1.8937,1.8939,1.8936,1.8936,101400000.0
2005-04-18 01:25:00,1.8936,1.8936,1.8934,1.8936,169000000.0
2005-04-18 01:35:00,1.8936,1.8936,1.8934,1.8934,33800000.0
2005-04-18 01:40:00,1.8934,1.8934,1.8934,1.8934,33800000.0
2005-04-18 01:45:00,1.8933,1.8934,1.893,1.8933,169000000.0
2005-04-18 01:50:00,1.8934,1.8936,1.8932,1.8934,135200000.0
2005-04-18 01:55:00,1.8934,1.8936,1.8934,1.8934,135200000.0
2005-04-18 02:00:00,1.89336,1.89343,1.89321,1.89332,223400001.0
2005-04-18 02:05:00,1.89326,1.89337,1.89297,1.89297,226400001.0
2005-04-18 02:10:00,1.89297,1.89301,1.89282,1.89283,348600002.0
2005-04-18 02:15:00,1.89268,1.89274,1.89206,1.89243,299999997.0
2005-04-18 02:20:00,1.89252,1.89271,1.89226,1.89247,305100001.0
2005-04-18 02:25:00,1.89238,1.89243,1.89208,1.89209,303599998.0
2005-04-18 02:30:00,1.89207,1.89207,1.8915,1.89195,233300000.0
2005-04-18 02:35:00,1.89214,1.89236,1.89187,1.8921,247900000.0
2005-04-18 02:40:00,1.8921,1.89215,1.89102,1.89124,376399999.0
2005-04-18 02:45:00,1.88839,1.89137,1.88839,1.8907,320199998.0
2005-04-18 02:50:00,1.89078,1.89105,1.88843,1.88948,367200000.0
2005-04-18 02:55:00,1.88982,1.89031,1.88933,1.89029,387500000.0
2005-04-18 03:00:00,1.89028,1.8903,1.88979,1.88989,235300002.0
2005-04-18 03:05:00,1.88978,1.88985,1.88948,1.88962,270800001.0
2005-04-18 03:10:00,1.88963,1.88979,1.88952,1.88979,228300000.0
2005-04-18 03:15:00,1.88972,1.8899,1.88945,1.88948,211500000.0
2005-04-18 03:20:00,1.88954,1.88954,1.88915,1.88942,168300000.0
2005-04-18 03:25:00,1.88934,1.88934,1.88864,1.8888,338800000.0
2005-04-18 03:30:00,1.88887,1.88888,1.88861,1.88873,272300001.0
2005-04-18 03:35:00,1.88896,1.88928,1.88886,1.88911,311100003.0
2005-04-18 03:40:00,1.88918,1.88933,1.8889,1.8893,266300001.0
2005-04-18 03:45:00,1.88903,1.88931,1.88885,1.8891,269946996.0
2005-04-18 03:50:00,1.88917,1.88939,1.88884,1.88915,452400000.0
2005-04-18 03:55:00,1.88934,1.88965,1.88934,1.8895,153500000.0
2005-04-18 04:00:00,1.88942,1.8903,1.8894,1.89021,380299997.0
2005-04-18 04:05:00,1.89027,1.8903,1.88933,1.88996,447099996.0
2005-04-18 04:10:00,1.89005,1.89005,1.88895,1.889,364099998.0
2005-04-18 04:15:00,1.88911,1.8893,1.88865,1.88865,240999999.0
2005-04-18 04:20:00,1.88853,1.88867,1.88813,1.8883,309200002.0
2005-04-18 04:25:00,1.88846,1.88878,1.88834,1.88845,311900000.0
2005-04-18 04:30:00,1.88854,1.88876,1.88835,1.88875,279849998.0
2005-04-18 04:35:00,1.88876,1.8896,1.88876,1.88947,231599997.0
2005-04-18 04:40:00,1.88936,1.88936,1.88904,1.88904,292100005.0
2005-04-18 04:45:00,1.88922,1.88927,1.88894,1.88918,224300003.0
2005-04-18 04:50:00,1.88898,1.8891,1.88894,1.88895,183300001.0
2005-04-18 04:55:00,1.88895,1.88909,1.88881,1.88897,205199999.0
2005-04-18 05:00:00,1.88895,1.8892,1.88885,1.8892,174600001.0
2005-04-18 05:05:00,1.88932,1.88932,1.88903,1.8891,224400001.0
2005-04-18 05:10:00,1.88917,1.88932,1.88917,1.88928,225799999.0
2005-04-18 05:15:00,1.88935,1.88941,1.88905,1.88905,261599996.0
2005-04-18 05:20:00,1.88894,1.88913,1.88893,1.88893,203200000.0
2005-04-18 05:25:00,1.8889,1.88895,1.88831,1.8884,254700000.0
2005-04-18 05:30:00,1.8884,1.88863,1.88829,1.88863,216649999.0
2005-04-18 05:35:00,1.88873,1.88884,1.88855,1.88878,287400000.0
2005-04-18 05:40:00,1.88887,1.88901,1.88876,1.88894,264100000.0
2005-04-18 05:45:00,1.88894,1.88919,1.88877,1.88917,241899999.0
2005-04-18 05:50:00,1.88909,1.88931,1.88899,1.88921,207900000.0
2005-04-18 05:55:00,1.88927,1.88932,1.88853,1.88883,283400000.0
2005-04-18 06:00:00,1.88892,1.88908,1.8884,1.88885,216999999.0
2005-04-18 06:05:00,1.8888,1.88897,1.8884,1.88897,316900001.0
2005-04-18 06:10:00,1.8888,1.88933,1.88858,1.8893,269999996.0
2005-04-18 06:15:00,1.88923,1.88942,1.88893,1.88903,296699999.0
2005-04-18 06:20:00,1.88906,1.88906,1.8888,1.88892,323500000.0
2005-04-18 06:25:00,1.88893,1.88895,1.88869,1.88895,164599999.0
2005-04-18 06:30:00,1.88887,1.88902,1.88873,1.88885,297999999.0
2005-04-18 06:35:00,1.88873,1.88892,1.8886,1.88888,249399996.0
2005-04-18 06:40:00,1.88873,1.88901,1.88849,1.88888,321000002.0
2005-04-18 06:45:00,1.88878,1.88882,1.8885,1.88876,306599998.0
2005-04-18 06:50:00,1.88878,1.88901,1.88852,1.88872,352399995.0
2005-04-18 06:55:00,1.88862,1.88883,1.88847,1.88866,145899999.0
2005-04-18 07:00:00,1.88888,1.88903,1.88858,1.88877,170500000.0
2005-04-18 07:05:00,1.88867,1.88875,1.8885,1.8886,268599999.0
2005-04-18 07:10:00,1.88864,1.88893,1.8884,1.88889,264800001.0
2005-04-18 07:15:00,1.88897,1.88934,1.88885,1.88927,341699998.0
2005-04-18 07:20:00,1.88929,1.88951,1.88901,1.8892,261000002.0
2005-04-18 07:25:00,1.88925,1.8893,1.88859,1.88902,342400001.0
2005-04-18 07:30:00,1.88909,1.88915,1.88848,1.88884,360200000.0
2005-04-18 07:35:00,1.88895,1.88895,1.88861,1.8888,210999999.0
2005-04-18 07:40:00,1.8888,1.8894,1.88872,1.8894,277700000.0
2005-04-18 07:45:00,1.88942,1.88949,1.8891,1.88947,306099999.0
2005-04-18 07:50:00,1.88952,1.8898,1.88934,1.88962,349500002.0
2005-04-18 07:55:00,1.8896,1.88989,1.88932,1.88985,296999998.0
2005-04-18 08:00:00,1.88979,1.88994,1.88957,1.88986,413299998.0
2005-04-18 08:05:00,1.88973,1.89,1.88946,1.88962,279999999.0
2005-04-18 08:10:00,1.88961,1.89017,1.8886,1.89007,391900002.0
2005-04-18 08:15:00,1.8902,1.89053,1.89006,1.89053,292199999.0
2005-04-18 08:20:00,1.8905,1.89075,1.89037,1.89048,334999997.0
2005-04-18 08:25:00,1.89049,1.8908,1.89033,1.89074,350200001.0
2005-04-18 08:30:00,1.89068,1.89107,1.89057,1.89071,308699999.0
2005-04-18 08:35:00,1.89088,1.89089,1.89043,1.89064,262600000.0
2005-04-18 08:40:00,1.89056,1.89179,1.89056,1.89141,359899999.0
2005-04-18 08:45:00,1.89143,1.89216,1.89089,1.8911,415400002.0
2005-04-18 08:50:00,1.89121,1.89255,1.89121,1.8924,381000000.0
2005-04-18 08:55:00,1.89244,1.8925,1.89174,1.89199,225000000.0
2005-04-18 09:00:00,1.89198,1.89265,1.89177,1.89177,344699999.0
2005-04-18 09:05:00,1.89201,1.89244,1.89198,1.89222,377999997.0
2005-04-18 09:10:00,1.89222,1.8925,1.89191,1.89215,269199998.0
2005-04-18 09:15:00,1.89218,1.89282,1.89214,1.89274,283799997.0
2005-04-18 09:20:00,1.89263,1.89303,1.89232,1.89303,282600001.0
2005-04-18 09:25:00,1.89316,1.89495,1.89316,1.89495,321600001.0
2005-04-18 09:30:00,1.89502,1.89639,1.89486,1.89576,289999999.0
2005-04-18 09:35:00,1.89584,1.89633,1.89571,1.89602,315199998.0
2005-04-18 09:40:00,1.89594,1.89625,1.89572,1.89612,418950001.0
2005-04-18 09:45:00,1.89615,1.89652,1.89555,1.89555,320799997.0
2005-04-18 09:50:00,1.89555,1.89656,1.89546,1.89602,268050001.0
2005-04-18 09:55:00,1.896,1.89634,1.89583,1.89589,336199999.0
2005-04-18 10:00:00,1.8957,1.89605,1.89547,1.896,259800000.0
2005-04-18 10:05:00,1.89598,1.89598,1.89557,1.89567,324099997.0
2005-04-18 10:10:00,1.89568,1.89603,1.89553,1.8956,247099997.0
2005-04-18 10:15:00,1.8956,1.89605,1.89546,1.89605,190300001.0
2005-04-18 10:20:00,1.8959,1.89701,1.89571,1.89668,351550000.0
2005-04-18 10:25:00,1.89654,1.897,1.89606,1.89697,434299999.0
2005-04-18 10:30:00,1.89733,1.89851,1.89733,1.89796,230549997.0
2005-04-18 10:35:00,1.89803,1.89928,1.89794,1.89925,291099999.0
2005-04-18 10:40:00,1.89945,1.89996,1.8988,1.89891,446100003.0
2005-04-18 10:45:00,1.8991,1.89961,1.8991,1.89917,335400000.0
2005-04-18 10:50:00,1.8989,1.9,1.89871,1.89935,340900000.0
2005-04-18 10:55:00,1.89915,1.89985,1.899,1.89956,434900002.0
2005-04-18 11:00:00,1.89967,1.90007,1.89922,1.89922,387500001.0
2005-04-18 11:05:00,1.89915,1.89915,1.89822,1.89838,294299999.0
2005-04-18 11:10:00,1.89839,1.89868,1.89824,1.89853,235500002.0
2005-04-18 11:15:00,1.89849,1.89958,1.89846,1.89943,317799998.0
2005-04-18 11:20:00,1.89922,1.89931,1.89897,1.89916,278100000.0
2005-04-18 11:25:00,1.89905,1.89955,1.89892,1.89906,327599998.0
2005-04-18 11:30:00,1.89916,1.89939,1.8991,1.89922,500999998.0
2005-04-18 11:35:00,1.8992,1.89975,1.89908,1.89975,266999999.0
2005-04-18 11:40:00,1.89983,1.9005,1.89983,1.90004,254950000.0
2005-04-18 11:45:00,1.89996,1.90013,1.89951,1.89955,412399999.0
2005-04-18 11:50:00,1.89932,1.89933,1.89883,1.89888,375800000.0
2005-04-18 11:55:00,1.89894,1.8999,1.89886,1.89983,346600002.0
2005-04-18 12:00:00,1.89981,1.89991,1.89903,1.89915,384099997.0
2005-04-18 12:05:00,1.89923,1.89923,1.89885,1.89907,228599999.0
2005-04-18 12:10:00,1.89898,1.89926,1.89877,1.8991,275399999.0
2005-04-18 12:15:00,1.8991,1.8991,1.89856,1.89873,342500003.0
2005-04-18 12:20:00,1.89878,1.89908,1.89848,1.89873,325100000.0
2005-04-18 12:25:00,1.89865,1.89921,1.89847,1.89921,297500001.0
2005-04-18 12:30:00,1.89957,1.90042,1.89948,1.90001,480599994.0
2005-04-18 12:35:00,1.90012,1.90021,1.89982,1.90007,369899998.0
2005-04-18 12:40:00,1.90004,1.90049,1.89987,1.9002,352999999.0
2005-04-18 12:45:00,1.90057,1.90059,1.90024,1.90025,278800002.0
2005-04-18 12:50:00,1.90023,1.90068,1.90012,1.90039,319499999.0
2005-04-18 12:55:00,1.90041,1.90064,1.89917,1.89921,315000000.0
2005-04-18 13:00:00,1.8992,1.89982,1.89812,1.89812,430050000.0
2005-04-18 13:05:00,1.89812,1.89871,1.89798,1.89871,385199999.0
2005-04-18 13:10:00,1.89868,1.89909,1.89839,1.89869,263199999.0
2005-04-18 13:15:00,1.89852,1.89904,1.89833,1.899,259099998.0
2005-04-18 13:20:00,1.89888,1.89892,1.89808,1.89808,213799999.0
2005-04-18 13:25:00,1.8981,1.89841,1.89802,1.8983,439000000.0
2005-04-18 13:30:00,1.89829,1.8984,1.89796,1.89809,307500000.0
2005-04-18 13:35:00,1.898,1.8981,1.89652,1.89705,379700001.0
2005-04-18 13:40:00,1.89708,1.89836,1.89696,1.89835,348600000.0
2005-04-18 13:45:00,1.89835,1.8991,1.89831,1.89877,407300003.0
2005-04-18 13:50:00,1.89872,1.89878,1.89852,1.89878,297799994.0
2005-04-18 13:55:00,1.89865,1.89867,1.89832,1.89839,169200000.0
2005-04-18 14:00:00,1.89835,1.89835,1.89718,1.89751,460200002.0
2005-04-18 14:05:00,1.89726,1.89726,1.89653,1.89702,357600000.0
2005-04-18 14:10:00,1.89718,1.89769,1.89718,1.89757,286600000.0
2005-04-18 14:15:00,1.89747,1.89765,1.89718,1.8972,301199999.0
2005-04-18 14:20:00,1.89717,1.89728,1.89659,1.89659,318299997.0
2005-04-18 14:25:00,1.89656,1.89751,1.89654,1.89745,366399999.0
2005-04-18 14:30:00,1.89755,1.89799,1.8974,1.89799,247200002.0
2005-04-18 14:35:00,1.89795,1.89834,1.89761,1.89788,331646995.0
2005-04-18 14:40:00,1.89788,1.89816,1.89748,1.89761,335399997.0
2005-04-18 14:45:00,1.89762,1.89796,1.89728,1.89776,347000000.0
2005-04-18 14:50:00,1.89782,1.89931,1.89769,1.89873,350099997.0
2005-04-18 14:55:00,1.89858,1.89918,1.89845,1.89855,319699999.0
2005-04-18 15:00:00,1.89844,1.89876,1.89808,1.89876,330000001.0
2005-04-18 15:05:00,1.8985,1.89962,1.8985,1.8994,336699998.0
2005-04-18 15:10:00,1.8995,1.90136,1.8994,1.90126,354599998.0
2005-04-18 15:15:00,1.90114,1.90135,1.90016,1.90016,387200002.0
2005-04-18 15:20:00,1.90012,1.90031,1.89951,1.89978,370050003.0
2005-04-18 15:25:00,1.89961,1.8997,1.89909,1.89917,303000000.0
2005-04-18 15:30:00,1.89905,1.89905,1.89776,1.89863,367899998.0
2005-04-18 15:35:00,1.89856,1.89966,1.89826,1.89945,294800000.0
2005-04-18 15:40:00,1.89955,1.9001,1.8991,1.89916,359600002.0
2005-04-18 15:45:00,1.89919,1.8993,1.89856,1.89904,324699999.0
2005-04-18 15:50:00,1.89892,1.89954,1.89868,1.89948,468500000.0
2005-04-18 15:55:00,1.89958,1.9,1.8994,1.89995,326599999.0
2005-04-18 16:00:00,1.89978,1.89979,1.8985,1.89887,413699998.0
2005-04-18 16:05:00,1.8988,1.89945,1.89876,1.89931,424700003.0
2005-04-18 16:10:00,1.89923,1.90026,1.89916,1.90026,340799998.0
2005-04-18 16:15:00,1.90034,1.90047,1.89979,1.89999,289400000.0
2005-04-18 16:20:00,1.89994,1.90083,1.89994,1.90083,247499999.0
2005-04-18 16:25:00,1.901,1.90139,1.90016,1.90103,431600001.0
2005-04-18 16:30:00,1.90083,1.90163,1.90062,1.90135,291799998.0
2005-04-18 16:35:00,1.9013,1.90154,1.90046,1.90147,364146991.0
2005-04-18 16:40:00,1.90143,1.90237,1.90137,1.90208,380999997.0
2005-04-18 16:45:00,1.90198,1.90241,1.90162,1.90204,320800002.0
2005-04-18 16:50:00,1.90198,1.90296,1.90171,1.90285,327399998.0
2005-04-18 16:55:00,1.9028,1.90398,1.90238,1.90398,274746994.0
2005-04-18 17:00:00,1.9037,1.9039,1.90213,1.90256,358400000.0
2005-04-18 17:05:00,1.90246,1.90269,1.90224,1.90228,216600000.0
2005-04-18 17:10:00,1.90218,1.90222,1.90178,1.90183,408000000.0
2005-04-18 17:15:00,1.90208,1.90373,1.90208,1.90373,320900002.0
2005-04-18 17:20:00,1.90371,1.90413,1.903,1.90313,409700000.0
2005-04-18 17:25:00,1.90328,1.90377,1.9032,1.90377,359699998.0
2005-04-18 17:30:00,1.90372,1.90389,1.90322,1.90357,330799998.0
2005-04-18 17:35:00,1.90372,1.90411,1.90349,1.90384,358199998.0
2005-04-18 17:40:00,1.90387,1.90457,1.90387,1.90407,341099997.0
2005-04-18 17:45:00,1.90395,1.90548,1.90392,1.90548,292199998.0
2005-04-18 17:50:00,1.90508,1.90508,1.90396,1.90405,357000002.0
2005-04-18 17:55:00,1.90369,1.90486,1.90348,1.90476,254900000.0
2005-04-18 18:00:00,1.90455,1.90503,1.90419,1.90438,4205900005.0
2005-04-18 18:05:00,1.90436,1.90494,1.90413,1.90481,4890750002.0
2005-04-18 18:10:00,1.90483,1.90488,1.90425,1.90448,3646299998.0
2005-04-18 18:15:00,1.90448,1.90459,1.90408,1.90418,3034349995.0
2005-04-18 18:20:00,1.9042,1.90423,1.90368,1.9039,3438770002.0
2005-04-18 18:25:00,1.90382,1.9046,1.90364,1.90397,3058949997.0
2005-04-18 18:30:00,1.90389,1.90446,1.90381,1.90395,2806699992.0
2005-04-18 18:35:00,1.90395,1.90428,1.90381,1.90389,1162300005.0
2005-04-18 18:40:00,1.90383,1.90434,1.90377,1.90388,1237769999.0
2005-04-18 18:45:00,1.9039,1.90393,1.90353,1.90365,1005900000.0
2005-04-18 18:50:00,1.90367,1.90375,1.90337,1.90355,1780400000.0
2005-04-18 18:55:00,1.9036,1.90368,1.90326,1.90343,2583200005.0
2005-04-18 19:00:00,1.90345,1.90347,1.90201,1.90207,1725699993.0
2005-04-18 19:05:00,1.90211,1.90293,1.90181,1.90276,1851546999.0
2005-04-18 19:10:00,1.90282,1.90323,1.90215,1.90313,1257800001.0
2005-04-18 19:15:00,1.90332,1.90346,1.90271,1.9033,1347200003.0
2005-04-18 19:20:00,1.90327,1.90354,1.9032,1.90343,1563699998.0
2005-04-18 19:25:00,1.90366,1.90412,1.90343,1.9041,1546900000.0
2005-04-18 19:30:00,1.90405,1.9043,1.904,1.90425,1461099999.0
2005-04-18 19:35:00,1.9043,1.9044,1.90384,1.90418,1089500001.0
2005-04-18 19:40:00,1.90443,1.90451,1.90411,1.9044,1616000006.0
2005-04-18 19:45:00,1.9044,1.90469,1.90434,1.90465,1069900001.0
2005-04-18 19:50:00,1.90467,1.90475,1.90418,1.90427,1032099994.0
2005-04-18 19:55:00,1.90427,1.90482,1.90427,1.90443,1233799994.0
2005-04-18 20:00:00,1.90437,1.9045,1.90403,1.9041,932299999.0
2005-04-18 20:05:00,1.90402,1.90402,1.90337,1.90343,894999997.0
2005-04-18 20:10:00,1.90345,1.90372,1.90338,1.9034,1073000001.0
2005-04-18 20:15:00,1.9035,1.90365,1.90331,1.90362,915299992.0
2005-04-18 20:20:00,1.90361,1.90379,1.90356,1.90377,864800001.0
2005-04-18 20:25:00,1.90378,1.90412,1.9037,1.90393,1783799999.0
2005-04-18 20:30:00,1.9039,1.90413,1.90385,1.90395,2660099999.0
2005-04-18 20:35:00,1.90389,1.90407,1.9037,1.90407,842399995.0
2005-04-18 20:40:00,1.90401,1.90418,1.9039,1.90407,954500003.0
2005-04-18 20:45:00,1.90414,1.90421,1.9039,1.90412,830799994.0
2005-04-18 20:50:00,1.90407,1.90417,1.90382,1.90394,1750149993.0
2005-04-18 20:55:00,1.90397,1.90401,1.90314,1.90337,2301549998.0
2005-04-18 21:00:00,1.90327,1.90357,1.90286,1.90302,1298300006.0
2005-04-18 21:05:00,1.903,1.90333,1.903,1.9033,620900001.0
2005-04-18 21:10:00,1.90348,1.90359,1.90312,1.90328,860899998.0
2005-04-18 21:15:00,1.90332,1.90342,1.90311,1.90342,600599997.0
2005-04-18 21:20:00,1.90329,1.9035,1.90304,1.90312,770749996.0
2005-04-18 21:25:00,1.9032,1.90342,1.90301,1.90334,654800005.0
2005-04-18 21:30:00,1.90335,1.90348,1.90309,1.90332,763099994.0
2005-04-18 21:35:00,1.9034,1.90368,1.90312,1.90325,522100002.0
2005-04-18 21:40:00,1.90322,1.90343,1.90314,1.90334,563800005.0
2005-04-18 21:45:00,1.90327,1.90338,1.90318,1.90335,553799996.0
2005-04-18 21:50:00,1.90338,1.90346,1.90301,1.90311,305399999.0
2005-04-18 21:55:00,1.90313,1.90313,1.90265,1.90265,790899999.0
2005-04-18 22:00:00,1.90266,1.90289,1.90257,1.90288,767799998.0
2005-04-18 22:05:00,1.90285,1.90321,1.90265,1.90321,356000002.0
2005-04-18 22:10:00,1.903,1.90336,1.903,1.90331,459999999.0
2005-04-18 22:15:00,1.90342,1.90342,1.90299,1.90315,842300000.0
2005-04-18 22:20:00,1.90316,1.90321,1.90282,1.90315,583299999.0
2005-04-18 22:25:00,1.90298,1.90317,1.90288,1.90303,510499999.0
2005-04-18 22:30:00,1.90317,1.9034,1.90291,1.90291,517599998.0
2005-04-18 22:35:00,1.90295,1.90327,1.90295,1.90323,311300001.0
2005-04-18 22:40:00,1.90328,1.90332,1.90298,1.90329,374899999.0
2005-04-18 22:45:00,1.90327,1.90342,1.90312,1.90325,412599998.0
2005-04-18 22:50:00,1.90328,1.90384,1.90328,1.90369,200200000.0
2005-04-18 22:55:00,1.90373,1.90396,1.9033,1.90335,448699998.0
2005-04-18 23:00:00,1.90326,1.90354,1.90305,1.90327,324499998.0
2005-04-18 23:05:00,1.903,1.90372,1.90298,1.90361,435099997.0
2005-04-18 23:10:00,1.90355,1.90392,1.90342,1.90383,314699997.0
2005-04-18 23:15:00,1.9036,1.90385,1.90343,1.9036,322499998.0
2005-04-18 23:20:00,1.90347,1.90399,1.90338,1.90397,333900000.0
2005-04-18 23:25:00,1.9039,1.90392,1.90375,1.90382,221699999.0
2005-04-18 23:30:00,1.90344,1.9038,1.90344,1.90377,170600000.0
2005-04-18 23:35:00,1.90375,1.90393,1.90365,1.90378,258600000.0
2005-04-18 23:40:00,1.90388,1.90388,1.90359,1.90363,202000000.0
2005-04-18 23:45:00,1.90363,1.9038,1.90332,1.90362,340800004.0
2005-04-18 23:50:00,1.90361,1.9038,1.9035,1.9038,229100001.0
2005-04-18 23:55:00,1.90387,1.9039,1.90362,1.9039,296870001.0
2005-04-19 00:00:00,1.90382,1.90393,1.9035,1.90359,282799997.0
2005-04-19 00:05:00,1.90367,1.9039,1.90366,1.9037,218399998.0
2005-04-19 00:10:00,1.90375,1.90375,1.90353,1.90355,163100000.0
2005-04-19 00:15:00,1.90353,1.90386,1.90338,1.90373,270799999.0
2005-04-19 00:20:00,1.90378,1.90405,1.90369,1.90391,221500002.0
2005-04-19 00:25:00,1.90383,1.90425,1.90377,1.90412,379800001.0
2005-04-19 00:30:00,1.90395,1.90405,1.9039,1.90402,72700001.0
2005-04-19 00:35:00,1.90402,1.90414,1.90392,1.90402,175699999.0
2005-04-19 00:40:00,1.90405,1.90419,1.90372,1.90379,197799999.0
2005-04-19 00:45:00,1.9039,1.90401,1.90376,1.90387,336799998.0
2005-04-19 00:50:00,1.90395,1.90403,1.90383,1.90383,331400002.0
2005-04-19 00:55:00,1.90373,1.90398,1.90363,1.90387,386299996.0
2005-04-19 01:00:00,1.90381,1.90404,1.9037,1.90392,201000001.0
2005-04-19 01:05:00,1.90381,1.90383,1.90353,1.90373,301999999.0
2005-04-19 01:10:00,1.90366,1.90366,1.90337,1.90357,271800000.0
2005-04-19 01:15:00,1.90348,1.90397,1.90335,1.90358,243099998.0
2005-04-19 01:20:00,1.9035,1.90368,1.90342,1.90368,87600000.0
2005-04-19 01:25:00,1.90364,1.90379,1.90342,1.90355,304899999.0
2005-04-19 01:30:00,1.90323,1.90323,1.90101,1.90161,229099999.0
2005-04-19 01:35:00,1.90166,1.90181,1.90125,1.90137,229999997.0
2005-04-19 01:40:00,1.9013,1.90139,1.90103,1.90122,260869999.0
2005-04-19 01:45:00,1.90127,1.90132,1.9009,1.90105,254500000.0
2005-04-19 01:50:00,1.90105,1.9011,1.90004,1.9004,282800001.0
2005-04-19 01:55:00,1.90044,1.90072,1.90017,1.90041,218600002.0
2005-04-19 02:00:00,1.89987,1.90076,1.89977,1.90076,341299998.0
2005-04-19 02:05:00,1.90067,1.90243,1.90056,1.9022,405599998.0
2005-04-19 02:10:00,1.90232,1.90232,1.90053,1.90193,318000002.0
2005-04-19 02:15:00,1.90193,1.90212,1.90183,1.90205,185700000.0
2005-04-19 02:20:00,1.90207,1.90213,1.9018,1.90206,322100005.0
2005-04-19 02:25:00,1.90209,1.90252,1.9019,1.90211,265100000.0
2005-04-19 02:30:00,1.90187,1.90218,1.90175,1.90215,242499999.0
2005-04-19 02:35:00,1.90217,1.90225,1.90202,1.90223,216600001.0
2005-04-19 02:40:00,1.9021,1.90217,1.90191,1.90215,326700000.0
2005-04-19 02:45:00,1.90222,1.9024,1.90205,1.90228,366799998.0
2005-04-19 02:50:00,1.90223,1.90232,1.90184,1.90203,275446992.0
2005-04-19 02:55:00,1.90195,1.90272,1.90195,1.9027,305699999.0
2005-04-19 03:00:00,1.90289,1.90304,1.90226,1.90253,287800000.0
2005-04-19 03:05:00,1.90248,1.90289,1.90233,1.90281,313300003.0
2005-04-19 03:10:00,1.90278,1.90303,1.90239,1.90282,285300001.0
2005-04-19 03:15:00,1.90298,1.90327,1.90262,1.90271,298050001.0
2005-04-19 03:20:00,1.90286,1.90307,1.90227,1.90254,339499998.0
2005-04-19 03:25:00,1.90252,1.90253,1.90183,1.90223,304700002.0
2005-04-19 03:30:00,1.90235,1.90271,1.90229,1.90245,298299998.0
2005-04-19 03:35:00,1.90246,1.90255,1.90231,1.90246,270900000.0
2005-04-19 03:40:00,1.90253,1.90287,1.90248,1.9027,207200002.0
2005-04-19 03:45:00,1.90266,1.90294,1.90242,1.90242,247199997.0
2005-04-19 03:50:00,1.90246,1.90255,1.9024,1.90247,307699998.0
2005-04-19 03:55:00,1.9025,1.90279,1.90245,1.90279,244699997.0
2005-04-19 04:00:00,1.90278,1.90298,1.90275,1.90275,302200001.0
2005-04-19 04:05:00,1.90271,1.90305,1.9026,1.90291,305899999.0
2005-04-19 04:10:00,1.90283,1.90354,1.90283,1.90326,298399999.0
2005-04-19 04:15:00,1.90328,1.90328,1.90261,1.90312,361900000.0
2005-04-19 04:20:00,1.903,1.90336,1.90289,1.90307,351599998.0
2005-04-19 04:25:00,1.90307,1.90351,1.90302,1.90351,326499999.0
2005-04-19 04:30:00,1.90342,1.90345,1.90247,1.90251,216199999.0
2005-04-19 04:35:00,1.90243,1.90267,1.9023,1.90244,343900000.0
2005-04-19 04:40:00,1.90245,1.90245,1.90164,1.90164,262999996.0
2005-04-19 04:45:00,1.90169,1.90212,1.90129,1.90163,242899998.0
2005-04-19 04:50:00,1.90175,1.90191,1.90172,1.90178,319500000.0
2005-04-19 04:55:00,1.90192,1.90207,1.90155,1.90178,307699999.0
2005-04-19 05:00:00,1.90188,1.90204,1.90175,1.90204,190499998.0
2005-04-19 05:05:00,1.90221,1.9026,1.90195,1.90218,368799999.0
2005-04-19 05:10:00,1.90223,1.9024,1.90212,1.9022,251699999.0
2005-04-19 05:15:00,1.90223,1.90243,1.9021,1.90233,267999998.0
2005-04-19 05:20:00,1.90222,1.90233,1.90194,1.90207,363500000.0
2005-04-19 05:25:00,1.90239,1.90244,1.90221,1.90232,215100000.0
2005-04-19 05:30:00,1.90225,1.90226,1.90195,1.90225,347299997.0
2005-04-19 05:35:00,1.90215,1.90247,1.90196,1.90247,245499997.0
2005-04-19 05:40:00,1.9026,1.90282,1.90233,1.90264,272100002.0
2005-04-19 05:45:00,1.90266,1.90282,1.90247,1.9025,348100002.0
2005-04-19 05:50:00,1.90275,1.90343,1.90275,1.90334,330000002.0
2005-04-19 05:55:00,1.90328,1.90343,1.90295,1.90309,283800000.0
2005-04-19 06:00:00,1.90313,1.9032,1.90297,1.90315,193699999.0
2005-04-19 06:05:00,1.90317,1.90357,1.90317,1.9033,323699997.0
2005-04-19 06:10:00,1.90333,1.9034,1.90246,1.90324,170900000.0
2005-04-19 06:15:00,1.90335,1.90351,1.90323,1.90328,309099999.0
2005-04-19 06:20:00,1.90332,1.90368,1.90332,1.9036,262999998.0
2005-04-19 06:25:00,1.90352,1.90352,1.90265,1.90308,292500000.0
2005-04-19 06:30:00,1.90297,1.90336,1.90245,1.90336,283100002.0
2005-04-19 06:35:00,1.90317,1.9035,1.90316,1.90335,179700001.0
2005-04-19 06:40:00,1.90335,1.90464,1.90332,1.90371,254800002.0
2005-04-19 06:45:00,1.9041,1.90457,1.90405,1.90414,355699999.0
2005-04-19 06:50:00,1.90431,1.90434,1.90351,1.90357,251100000.0
2005-04-19 06:55:00,1.90355,1.90377,1.90338,1.90369,315000000.0
2005-04-19 07:00:00,1.90369,1.90383,1.90351,1.90382,259199999.0
2005-04-19 07:05:00,1.90422,1.9043,1.90362,1.90398,246299998.0
2005-04-19 07:10:00,1.90403,1.9041,1.90342,1.90345,358800001.0
2005-04-19 07:15:00,1.90347,1.90368,1.90343,1.90354,194400001.0
2005-04-19 07:20:00,1.90355,1.90371,1.90339,1.90367,227400001.0
2005-04-19 07:25:00,1.90358,1.90379,1.90351,1.90365,306799998.0
2005-04-19 07:30:00,1.90363,1.90424,1.90353,1.90381,358799998.0
2005-04-19 07:35:00,1.9038,1.90433,1.90379,1.90416,417800002.0
2005-04-19 07:40:00,1.90422,1.90437,1.90395,1.90423,284700001.0
2005-04-19 07:45:00,1.90418,1.9045,1.90394,1.90437,241900000.0
2005-04-19 07:50:00,1.9045,1.90526,1.90397,1.90397,265050000.0
2005-04-19 07:55:00,1.90384,1.9042,1.90354,1.90382,246300001.0
2005-04-19 08:00:00,1.90395,1.90437,1.90372,1.90407,271969999.0
2005-04-19 08:05:00,1.90413,1.90499,1.90395,1.90485,253099998.0
2005-04-19 08:10:00,1.90484,1.90511,1.90471,1.905,312599998.0
2005-04-19 08:15:00,1.90501,1.90501,1.90435,1.90467,295600001.0
2005-04-19 08:20:00,1.9048,1.90517,1.90458,1.90475,369746994.0
2005-04-19 08:25:00,1.90461,1.90486,1.90434,1.90467,273500001.0
2005-04-19 08:30:00,1.90472,1.90548,1.90469,1.90532,264500001.0
2005-04-19 08:35:00,1.90518,1.90535,1.90477,1.9051,267300002.0
2005-04-19 08:40:00,1.90496,1.90534,1.90469,1.90493,480399999.0
2005-04-19 08:45:00,1.90514,1.90516,1.90418,1.90428,367700001.0
2005-04-19 08:50:00,1.90441,1.90461,1.90424,1.9045,385300000.0
2005-04-19 08:55:00,1.90457,1.90588,1.90451,1.90564,268499998.0
2005-04-19 09:00:00,1.90552,1.90554,1.90476,1.90502,332300004.0
2005-04-19 09:05:00,1.90512,1.90513,1.90461,1.90465,325499998.0
2005-04-19 09:10:00,1.90475,1.90729,1.90473,1.90726,318900002.0
2005-04-19 09:15:00,1.90698,1.90787,1.9067,1.9076,369999999.0
2005-04-19 09:20:00,1.90763,1.90867,1.90721,1.90828,258969999.0
2005-04-19 09:25:00,1.90825,1.9087,1.9074,1.9076,202299999.0
2005-04-19 09:30:00,1.90763,1.90826,1.9075,1.90757,388200000.0
2005-04-19 09:35:00,1.90765,1.90835,1.90765,1.90795,320299999.0
2005-04-19 09:40:00,1.90788,1.90793,1.90662,1.90717,346499998.0
2005-04-19 09:45:00,1.90715,1.90793,1.9071,1.9075,285800000.0
2005-04-19 09:50:00,1.90759,1.90917,1.9075,1.90883,403899998.0
2005-04-19 09:55:00,1.90868,1.90903,1.90842,1.90898,285449998.0
2005-04-19 10:00:00,1.90875,1.90904,1.90802,1.90904,420400004.0
2005-04-19 10:05:00,1.90899,1.90903,1.90866,1.90888,285750003.0
2005-04-19 10:10:00,1.90907,1.90921,1.90854,1.90864,246400001.0
2005-04-19 10:15:00,1.90863,1.90866,1.90796,1.9082,212200000.0
2005-04-19 10:20:00,1.90817,1.90817,1.90763,1.90787,287999997.0
2005-04-19 10:25:00,1.90779,1.90798,1.90674,1.90674,272000000.0
2005-04-19 10:30:00,1.90813,1.90985,1.90813,1.90889,292700001.0
2005-04-19 10:35:00,1.90875,1.9093,1.90738,1.90738,442599996.0
2005-04-19 10:40:00,1.90735,1.90768,1.90708,1.90768,365400001.0
2005-04-19 10:45:00,1.90762,1.90787,1.90747,1.90765,318799998.0
2005-04-19 10:50:00,1.90771,1.90771,1.90657,1.90711,362200001.0
2005-04-19 10:55:00,1.90697,1.90697,1.90623,1.90627,380849999.0
2005-04-19 11:00:00,1.90592,1.90608,1.905,1.90558,313200000.0
2005-04-19 11:05:00,1.90565,1.9072,1.90554,1.90667,386000003.0
2005-04-19 11:10:00,1.90674,1.90748,1.90592,1.90744,372199997.0
2005-04-19 11:15:00,1.9074,1.9074,1.90689,1.90697,360900000.0
2005-04-19 11:20:00,1.90706,1.90732,1.90689,1.90699,291299998.0
2005-04-19 11:25:00,1.90665,1.90725,1.90617,1.90725,366000002.0
2005-04-19 11:30:00,1.90724,1.90773,1.90711,1.90769,348699999.0
2005-04-19 11:35:00,1.9078,1.90821,1.90766,1.90768,362000001.0
2005-04-19 11:40:00,1.90764,1.90811,1.90759,1.9077,308299998.0
2005-04-19 11:45:00,1.90773,1.90844,1.90755,1.90797,426800001.0
2005-04-19 11:50:00,1.90782,1.90932,1.9078,1.90892,337899999.0
2005-04-19 11:55:00,1.909,1.91086,1.90886,1.91086,315099999.0
2005-04-19 12:00:00,1.9107,1.9107,1.90918,1.90959,373099995.0
2005-04-19 12:05:00,1.90973,1.9111,1.90967,1.91095,286099999.0
2005-04-19 12:10:00,1.91107,1.91107,1.91057,1.91093,283700000.0
2005-04-19 12:15:00,1.91103,1.91261,1.91098,1.91183,239800000.0
2005-04-19 12:20:00,1.91208,1.9123,1.91105,1.91137,358500001.0
2005-04-19 12:25:00,1.91127,1.91202,1.91099,1.91202,306399999.0
2005-04-19 12:30:00,1.91213,1.91247,1.91039,1.91057,348400001.0
2005-04-19 12:35:00,1.91019,1.91062,1.9097,1.9097,340400001.0
2005-04-19 12:40:00,1.90961,1.90963,1.90909,1.90933,336600001.0
2005-04-19 12:45:00,1.90945,1.90992,1.9093,1.90988,288599998.0
2005-04-19 12:50:00,1.90981,1.90987,1.90879,1.9089,373670000.0
2005-04-19 12:55:00,1.90877,1.90877,1.90744,1.90802,182700001.0
2005-04-19 13:00:00,1.90844,1.90877,1.908,1.90807,307500001.0
2005-04-19 13:05:00,1.90813,1.90849,1.90772,1.90827,422199998.0
2005-04-19 13:10:00,1.90808,1.91043,1.90808,1.91043,343400000.0
2005-04-19 13:15:00,1.91048,1.91055,1.91009,1.91034,318599999.0
2005-04-19 13:20:00,1.91058,1.91102,1.90924,1.91,271300000.0
2005-04-19 13:25:00,1.90995,1.90998,1.90871,1.9088,364899998.0
2005-04-19 13:30:00,1.90853,1.90961,1.90835,1.90959,424200004.0
2005-04-19 13:35:00,1.90957,1.90957,1.90924,1.90936,417699999.0
2005-04-19 13:40:00,1.90955,1.90959,1.90917,1.90923,326900002.0
2005-04-19 13:45:00,1.90902,1.90917,1.90881,1.90902,391299997.0
2005-04-19 13:50:00,1.909,1.90942,1.90888,1.90942,305800004.0
2005-04-19 13:55:00,1.90932,1.91011,1.9093,1.91002,289900002.0
2005-04-19 14:00:00,1.91021,1.91047,1.90967,1.91029,476400002.0
2005-04-19 14:05:00,1.91015,1.91015,1.90986,1.90995,203499998.0
2005-04-19 14:10:00,1.90999,1.90999,1.90871,1.90903,265399999.0
2005-04-19 14:15:00,1.90878,1.90942,1.90872,1.90942,375799994.0
2005-04-19 14:20:00,1.90947,1.90986,1.90932,1.90966,290299999.0
2005-04-19 14:25:00,1.90969,1.91003,1.90959,1.90991,357499995.0
2005-04-19 14:30:00,1.9089,1.91074,1.9089,1.91015,240399998.0
2005-04-19 14:35:00,1.90988,1.91081,1.9098,1.91009,353299999.0
2005-04-19 14:40:00,1.90999,1.91071,1.90973,1.91071,218999999.0
2005-04-19 14:45:00,1.91056,1.91214,1.91052,1.91179,389700004.0
2005-04-19 14:50:00,1.9119,1.91247,1.91157,1.91238,297900002.0
2005-04-19 14:55:00,1.91227,1.91239,1.91116,1.91117,363099998.0
2005-04-19 15:00:00,1.91104,1.91173,1.91076,1.9116,374250005.0
2005-04-19 15:05:00,1.91167,1.91197,1.91136,1.9115,385399998.0
2005-04-19 15:10:00,1.91146,1.91152,1.91106,1.91128,299899999.0
2005-04-19 15:15:00,1.91121,1.91157,1.9112,1.91125,358599999.0
2005-04-19 15:20:00,1.91123,1.91127,1.91091,1.91117,332300000.0
2005-04-19 15:25:00,1.91107,1.91108,1.9107,1.9107,411500003.0
2005-04-19 15:30:00,1.91077,1.91089,1.91023,1.91033,322300002.0
2005-04-19 15:35:00,1.9104,1.9104,1.90994,1.91018,227899999.0
2005-04-19 15:40:00,1.91012,1.91031,1.91003,1.91028,369600000.0
2005-04-19 15:45:00,1.91023,1.91136,1.91017,1.91117,316899996.0
2005-04-19 15:50:00,1.91133,1.91141,1.9109,1.91092,277499996.0
2005-04-19 15:55:00,1.91107,1.91173,1.91107,1.91158,244799998.0
2005-04-19 16:00:00,1.91158,1.91219,1.91134,1.91219,236199997.0
2005-04-19 16:05:00,1.9123,1.91387,1.91221,1.9132,432499998.0
2005-04-19 16:10:00,1.91326,1.91407,1.91276,1.91276,358899995.0
2005-04-19 16:15:00,1.91269,1.91309,1.91268,1.91309,383100001.0
2005-04-19 16:20:00,1.913,1.91333,1.91277,1.91333,312399998.0
2005-04-19 16:25:00,1.91342,1.91432,1.91342,1.91432,249499996.0
2005-04-19 16:30:00,1.91431,1.91531,1.91415,1.91512,352299996.0
2005-04-19 16:35:00,1.91518,1.91571,1.91491,1.91538,353700000.0
2005-04-19 16:40:00,1.91532,1.91594,1.91505,1.91591,314400000.0
2005-04-19 16:45:00,1.91607,1.91633,1.91529,1.91558,308600002.0
2005-04-19 16:50:00,1.91536,1.91564,1.91485,1.91552,216400001.0
2005-04-19 16:55:00,1.91563,1.9161,1.91537,1.9161,318699999.0
2005-04-19 17:00:00,1.91587,1.91644,1.91532,1.91635,402700001.0
2005-04-19 17:05:00,1.91633,1.91739,1.91633,1.91716,497499997.0
2005-04-19 17:10:00,1.91706,1.91712,1.9164,1.91646,305800000.0
2005-04-19 17:15:00,1.91638,1.91654,1.91604,1.9161,268200003.0
2005-04-19 17:20:00,1.9162,1.91628,1.91589,1.91596,250700002.0
2005-04-19 17:25:00,1.91612,1.91621,1.91578,1.91587,175300000.0
2005-04-19 17:30:00,1.91559,1.91621,1.91559,1.91593,297169998.0
2005-04-19 17:35:00,1.91588,1.91648,1.91583,1.91615,373799999.0
2005-04-19 17:40:00,1.91613,1.91643,1.91583,1.91621,324400003.0
2005-04-19 17:45:00,1.91602,1.91602,1.91542,1.9158,313000002.0
2005-04-19 17:50:00,1.91577,1.916,1.91557,1.91565,299899998.0
2005-04-19 17:55:00,1.91573,1.91631,1.91568,1.91616,230800001.0
2005-04-19 18:00:00,1.91632,1.91639,1.91593,1.91613,4369749994.0
2005-04-19 18:05:00,1.91614,1.9163,1.9159,1.9162,4982749994.0
2005-04-19 18:10:00,1.91619,1.91629,1.91585,1.91605,3598099996.0
2005-04-19 18:15:00,1.91603,1.91603,1.91512,1.91538,3389200010.0
2005-04-19 18:20:00,1.9153,1.91562,1.91505,1.91507,3526470000.0
2005-04-19 18:25:00,1.91497,1.91534,1.91453,1.91517,2975199994.0
2005-04-19 18:30:00,1.91522,1.91566,1.91495,1.91548,2997749995.0
2005-04-19 18:35:00,1.91545,1.91568,1.91545,1.91547,1046400001.0
2005-04-19 18:40:00,1.91555,1.91567,1.91522,1.91527,1357800003.0
2005-04-19 18:45:00,1.91526,1.91561,1.9151,1.91548,1116300001.0
2005-04-19 18:50:00,1.91548,1.91562,1.91525,1.91526,1806649997.0
2005-04-19 18:55:00,1.91526,1.91554,1.91496,1.91496,2435349990.0
2005-04-19 19:00:00,1.91498,1.91519,1.91489,1.91515,1539100013.0
2005-04-19 19:05:00,1.91517,1.91525,1.91496,1.91523,1854200002.0
2005-04-19 19:10:00,1.91517,1.91523,1.91498,1.91523,1458200002.0
2005-04-19 19:15:00,1.91523,1.91553,1.91504,1.91553,1320700007.0
2005-04-19 19:20:00,1.9155,1.91561,1.91537,1.91555,1528249997.0
2005-04-19 19:25:00,1.91563,1.91563,1.91531,1.91541,1628900011.0
2005-04-19 19:30:00,1.91528,1.91537,1.91505,1.9152,1804899993.0
2005-04-19 19:35:00,1.9153,1.91548,1.91514,1.91548,1262299998.0
2005-04-19 19:40:00,1.9154,1.91547,1.91511,1.9153,1308500005.0
2005-04-19 19:45:00,1.91521,1.9154,1.91494,1.91515,996299996.0
2005-04-19 19:50:00,1.91515,1.91522,1.91485,1.91485,852899997.0
2005-04-19 19:55:00,1.91473,1.91501,1.91466,1.91493,1445099997.0
2005-04-19 20:00:00,1.91501,1.91521,1.91495,1.91499,751599996.0
2005-04-19 20:05:00,1.91504,1.9152,1.91475,1.91488,863300002.0
2005-04-19 20:10:00,1.91494,1.91529,1.91492,1.91511,902400002.0
2005-04-19 20:15:00,1.9152,1.91559,1.91512,1.91555,851200004.0
2005-04-19 20:20:00,1.91557,1.91617,1.91542,1.91616,977999998.0
2005-04-19 20:25:00,1.91609,1.91659,1.91595,1.91641,1649100000.0
2005-04-19 20:30:00,1.91638,1.91646,1.91607,1.9162,2315350004.0
2005-04-19 20:35:00,1.9162,1.91639,1.91597,1.91618,1038899993.0
2005-04-19 20:40:00,1.91618,1.91645,1.916,1.91645,934700000.0
2005-04-19 20:45:00,1.91644,1.91693,1.91634,1.91693,792400000.0
2005-04-19 20:50:00,1.91688,1.91724,1.91686,1.91706,1813599997.0
2005-04-19 20:55:00,1.91708,1.91713,1.91657,1.917,2174300003.0
2005-04-19 21:00:00,1.91699,1.91751,1.91686,1.9174,1246199997.0
2005-04-19 21:05:00,1.9174,1.91775,1.91718,1.9175,654400001.0
2005-04-19 21:10:00,1.91764,1.91875,1.9176,1.91862,832600001.0
2005-04-19 21:15:00,1.9187,1.91927,1.9184,1.91927,714799992.0
2005-04-19 21:20:00,1.91942,1.91994,1.91845,1.91986,972399996.0
2005-04-19 21:25:00,1.92009,1.92009,1.91704,1.91873,708299992.0
2005-04-19 21:30:00,1.91882,1.91917,1.91869,1.91903,883000002.0
2005-04-19 21:35:00,1.91923,1.91999,1.91896,1.91991,532899999.0
2005-04-19 21:40:00,1.91998,1.92011,1.91928,1.91928,562750002.0
2005-04-19 21:45:00,1.91935,1.91965,1.91866,1.91965,409499999.0
2005-04-19 21:50:00,1.91948,1.91963,1.91919,1.91935,363600002.0
2005-04-19 21:55:00,1.91935,1.91949,1.91905,1.91905,1044699999.0
2005-04-19 22:00:00,1.9191,1.91916,1.91847,1.91862,847200000.0
2005-04-19 22:05:00,1.91858,1.91858,1.91789,1.91795,389300001.0
2005-04-19 22:10:00,1.91713,1.91775,1.91708,1.91728,328550001.0
2005-04-19 22:15:00,1.9174,1.91752,1.9172,1.91747,733500002.0
2005-04-19 22:20:00,1.9175,1.91763,1.9173,1.91752,458399995.0
2005-04-19 22:25:00,1.91746,1.91748,1.91718,1.91735,458100002.0
2005-04-19 22:30:00,1.91737,1.9174,1.91714,1.9172,646569999.0
2005-04-19 22:35:00,1.91727,1.91757,1.91722,1.91757,311350001.0
2005-04-19 22:40:00,1.91758,1.91786,1.91736,1.91782,370999997.0
2005-04-19 22:45:00,1.91776,1.9178,1.91744,1.91773,400100000.0
2005-04-19 22:50:00,1.91775,1.91818,1.9176,1.91809,263199998.0
2005-04-19 22:55:00,1.9181,1.91818,1.91783,1.91806,298500002.0
2005-04-19 23:00:00,1.91795,1.91834,1.91785,1.91819,292800002.0
2005-04-19 23:05:00,1.91814,1.91839,1.9179,1.91809,323400003.0
2005-04-19 23:10:00,1.91824,1.91836,1.91778,1.91792,371899999.0
2005-04-19 23:15:00,1.91778,1.91813,1.91765,1.91801,340700004.0
2005-04-19 23:20:00,1.91805,1.91865,1.91785,1.91822,337199998.0
2005-04-19 23:25:00,1.91812,1.91828,1.91784,1.91784,219900000.0
2005-04-19 23:30:00,1.91783,1.91786,1.91748,1.91752,307299996.0
2005-04-19 23:35:00,1.91744,1.91753,1.91735,1.91752,208100000.0
2005-04-19 23:40:00,1.9173,1.91757,1.91723,1.9174,246699998.0
2005-04-19 23:45:00,1.91742,1.91755,1.91723,1.91738,149800000.0
2005-04-19 23:50:00,1.91738,1.91745,1.91734,1.91735,133400001.0
2005-04-19 23:55:00,1.9174,1.91743,1.9164,1.91643,229399999.0
2005-04-20 00:00:00,1.91657,1.91668,1.91642,1.9166,213200001.0
2005-04-20 00:05:00,1.9167,1.91782,1.9167,1.91777,332549999.0
2005-04-20 00:10:00,1.91783,1.91806,1.91702,1.91777,329300004.0
2005-04-20 00:15:00,1.91788,1.91788,1.91743,1.91763,231099999.0
2005-04-20 00:20:00,1.9178,1.91809,1.91773,1.91779,144800001.0
2005-04-20 00:25:00,1.91742,1.9176,1.91699,1.91745,296700000.0
2005-04-20 00:30:00,1.9174,1.91747,1.91698,1.91704,316099998.0
2005-04-20 00:35:00,1.91702,1.91724,1.91671,1.91687,276900000.0
2005-04-20 00:40:00,1.91683,1.91733,1.91681,1.9172,324199999.0
2005-04-20 00:45:00,1.91704,1.91715,1.91679,1.91693,347600002.0
2005-04-20 00:50:00,1.91698,1.91704,1.91637,1.91666,200000002.0
2005-04-20 00:55:00,1.91662,1.91674,1.91655,1.91668,391399999.0
2005-04-20 01:00:00,1.9167,1.91687,1.91657,1.91669,190200000.0
2005-04-20 01:05:00,1.91677,1.91699,1.91666,1.91685,281099997.0
2005-04-20 01:10:00,1.91684,1.9171,1.91674,1.91695,251999997.0
2005-04-20 01:15:00,1.9169,1.91709,1.91678,1.917,193900000.0
2005-04-20 01:20:00,1.91689,1.91712,1.91687,1.9171,136399999.0
2005-04-20 01:25:00,1.91706,1.91706,1.91662,1.91689,217800001.0
2005-04-20 01:30:00,1.91695,1.91706,1.91681,1.91689,308100003.0
2005-04-20 01:35:00,1.91676,1.91676,1.91647,1.91663,280200001.0
2005-04-20 01:40:00,1.91674,1.91674,1.91653,1.9166,308599998.0
2005-04-20 01:45:00,1.91672,1.9168,1.91654,1.91659,374299999.0
2005-04-20 01:50:00,1.91651,1.91666,1.91633,1.91653,312400001.0
2005-04-20 01:55:00,1.9165,1.91655,1.91595,1.91628,156800000.0
2005-04-20 02:00:00,1.91625,1.91698,1.91625,1.91676,232699999.0
2005-04-20 02:05:00,1.91668,1.91688,1.91631,1.91684,134900000.0
2005-04-20 02:10:00,1.91703,1.91735,1.91684,1.91717,363499998.0
2005-04-20 02:15:00,1.91718,1.9175,1.91708,1.91744,232800001.0
2005-04-20 02:20:00,1.91747,1.91747,1.91705,1.91733,340100001.0
2005-04-20 02:25:00,1.9174,1.91748,1.91714,1.91722,204600002.0
2005-04-20 02:30:00,1.91707,1.91722,1.91626,1.91676,252299998.0
2005-04-20 02:35:00,1.91668,1.91668,1.91638,1.91663,363099999.0
2005-04-20 02:40:00,1.91659,1.91691,1.91657,1.91675,361099998.0
2005-04-20 02:45:00,1.91674,1.91688,1.91639,1.91646,217000002.0
2005-04-20 02:50:00,1.91658,1.91672,1.91626,1.91634,345400000.0
2005-04-20 02:55:00,1.91655,1.91728,1.91628,1.91719,389900006.0
2005-04-20 03:00:00,1.91718,1.91798,1.917,1.91798,387500000.0
2005-04-20 03:05:00,1.9178,1.918,1.91762,1.91775,270300000.0
2005-04-20 03:10:00,1.91772,1.91774,1.91757,1.91757,240300001.0
2005-04-20 03:15:00,1.9175,1.91776,1.9174,1.91758,248599999.0
2005-04-20 03:20:00,1.91761,1.91779,1.91743,1.91762,248870002.0
2005-04-20 03:25:00,1.9176,1.91781,1.91756,1.9176,267599995.0
2005-04-20 03:30:00,1.91769,1.9179,1.91742,1.9175,211999998.0
2005-04-20 03:35:00,1.91746,1.91814,1.91731,1.91814,299499999.0
2005-04-20 03:40:00,1.9181,1.91853,1.91803,1.91826,304900000.0
2005-04-20 03:45:00,1.91818,1.91843,1.91803,1.91841,237800001.0
2005-04-20 03:50:00,1.91835,1.91835,1.91726,1.9176,262199999.0
2005-04-20 03:55:00,1.91786,1.91786,1.91756,1.91772,228850000.0
2005-04-20 04:00:00,1.91772,1.91782,1.91749,1.9176,235800000.0
2005-04-20 04:05:00,1.91765,1.91785,1.91735,1.91743,458200003.0
2005-04-20 04:10:00,1.91717,1.91794,1.91716,1.9178,277299998.0
2005-04-20 04:15:00,1.91775,1.91793,1.91769,1.91787,261899998.0
2005-04-20 04:20:00,1.91776,1.91805,1.91763,1.91805,422599999.0
2005-04-20 04:25:00,1.91803,1.91817,1.91785,1.91815,288900001.0
2005-04-20 04:30:00,1.91803,1.91899,1.91798,1.91891,162000001.0
2005-04-20 04:35:00,1.91875,1.91875,1.91822,1.91853,234099999.0
2005-04-20 04:40:00,1.91842,1.91852,1.91777,1.91806,301699999.0
2005-04-20 04:45:00,1.91822,1.91848,1.91796,1.91809,312800000.0
2005-04-20 04:50:00,1.918,1.91849,1.91788,1.91838,334499999.0
2005-04-20 04:55:00,1.91838,1.91847,1.91825,1.91834,191599999.0
2005-04-20 05:00:00,1.91835,1.91839,1.91821,1.9183,152400001.0
2005-04-20 05:05:00,1.9182,1.91821,1.91772,1.91798,178400002.0
2005-04-20 05:10:00,1.91802,1.91802,1.91687,1.91718,311100003.0
2005-04-20 05:15:00,1.91725,1.91755,1.91722,1.91746,240000000.0
2005-04-20 05:20:00,1.91736,1.9176,1.91736,1.91745,237700002.0
2005-04-20 05:25:00,1.91753,1.9176,1.91677,1.91694,274199998.0
2005-04-20 05:30:00,1.9169,1.9171,1.91653,1.91678,287100003.0
2005-04-20 05:35:00,1.91677,1.91715,1.91677,1.91705,245599997.0
2005-04-20 05:40:00,1.91717,1.91736,1.91712,1.91716,318899999.0
2005-04-20 05:45:00,1.91723,1.91744,1.91702,1.91705,335199998.0
2005-04-20 05:50:00,1.91717,1.91752,1.9171,1.91752,196900001.0
2005-04-20 05:55:00,1.91746,1.91757,1.91722,1.91722,294899998.0
2005-04-20 06:00:00,1.91731,1.91735,1.91714,1.9172,274800000.0
2005-04-20 06:05:00,1.9172,1.91729,1.91693,1.917,271199999.0
2005-04-20 06:10:00,1.917,1.91729,1.91695,1.91698,181400000.0
2005-04-20 06:15:00,1.91705,1.91751,1.91677,1.91678,271999999.0
2005-04-20 06:20:00,1.91682,1.91694,1.9166,1.9169,415499993.0
2005-04-20 06:25:00,1.91695,1.91737,1.91692,1.91737,448400005.0
2005-04-20 06:30:00,1.91729,1.91729,1.91692,1.91702,225100002.0
2005-04-20 06:35:00,1.91698,1.91731,1.91687,1.91725,121500000.0
2005-04-20 06:40:00,1.91723,1.91733,1.91689,1.91697,474299996.0
2005-04-20 06:45:00,1.917,1.91705,1.91676,1.91695,291499994.0
2005-04-20 06:50:00,1.91692,1.91702,1.91655,1.91702,294200000.0
2005-04-20 06:55:00,1.91683,1.91738,1.91683,1.9171,167599999.0
2005-04-20 07:00:00,1.91729,1.91732,1.91684,1.91697,266499999.0
2005-04-20 07:05:00,1.91696,1.91703,1.91666,1.9169,234099998.0
2005-04-20 07:10:00,1.91688,1.91706,1.91667,1.91694,238399999.0
2005-04-20 07:15:00,1.91698,1.91723,1.91665,1.91697,263400004.0
2005-04-20 07:20:00,1.91731,1.91739,1.9169,1.91702,295300000.0
2005-04-20 07:25:00,1.917,1.91708,1.91692,1.91695,364700002.0
2005-04-20 07:30:00,1.91717,1.91717,1.9168,1.91689,395499997.0
2005-04-20 07:35:00,1.91703,1.91737,1.91689,1.91719,276000000.0
2005-04-20 07:40:00,1.91722,1.91766,1.91721,1.91766,307399998.0
2005-04-20 07:45:00,1.91762,1.91762,1.91726,1.91762,374799994.0
2005-04-20 07:50:00,1.91767,1.91811,1.91745,1.91779,249199997.0
2005-04-20 07:55:00,1.91783,1.91783,1.91749,1.91782,233199999.0
2005-04-20 08:00:00,1.91785,1.91785,1.91755,1.91764,387799995.0
2005-04-20 08:05:00,1.91748,1.91809,1.91736,1.91801,379299995.0
2005-04-20 08:10:00,1.918,1.91802,1.91711,1.91711,359099999.0
2005-04-20 08:15:00,1.91707,1.91732,1.91687,1.91719,298600001.0
2005-04-20 08:20:00,1.91724,1.9174,1.91671,1.91684,360400004.0
2005-04-20 08:25:00,1.9168,1.91815,1.91676,1.91779,384400000.0
2005-04-20 08:30:00,1.91772,1.91805,1.91727,1.91767,365600002.0
2005-04-20 08:35:00,1.91778,1.91846,1.9177,1.91832,380099997.0
2005-04-20 08:40:00,1.91824,1.91869,1.91789,1.918,430899999.0
2005-04-20 08:45:00,1.91807,1.91836,1.91795,1.91818,270600000.0
2005-04-20 08:50:00,1.9183,1.9197,1.9183,1.9197,333499999.0
2005-04-20 08:55:00,1.91952,1.91952,1.91834,1.91842,332600001.0
2005-04-20 09:00:00,1.91832,1.91853,1.91785,1.91785,382500000.0
2005-04-20 09:05:00,1.91802,1.91832,1.91745,1.91745,303650000.0
2005-04-20 09:10:00,1.91734,1.91734,1.91683,1.91695,315900002.0
2005-04-20 09:15:00,1.91708,1.91729,1.91685,1.91692,358700003.0
2005-04-20 09:20:00,1.91702,1.91723,1.91697,1.91722,249999999.0
2005-04-20 09:25:00,1.91728,1.91767,1.91708,1.91724,288200000.0
2005-04-20 09:30:00,1.91719,1.91729,1.91685,1.91694,298749997.0
2005-04-20 09:35:00,1.91685,1.91697,1.9156,1.91566,394399996.0
2005-04-20 09:40:00,1.91573,1.91635,1.91573,1.91613,345999996.0
2005-04-20 09:45:00,1.91598,1.91678,1.91586,1.91675,295200000.0
2005-04-20 09:50:00,1.91689,1.917,1.91628,1.91663,344700004.0
2005-04-20 09:55:00,1.91658,1.91658,1.91598,1.91629,308500001.0
2005-04-20 10:00:00,1.9163,1.91716,1.91584,1.91711,274200001.0
2005-04-20 10:05:00,1.91695,1.91702,1.9164,1.9164,274900003.0
2005-04-20 10:10:00,1.9161,1.91652,1.91564,1.91572,382900001.0
2005-04-20 10:15:00,1.9158,1.91587,1.91515,1.91515,259199998.0
2005-04-20 10:20:00,1.91498,1.91554,1.91498,1.91503,350999999.0
2005-04-20 10:25:00,1.91488,1.91543,1.91486,1.91533,280900001.0
2005-04-20 10:30:00,1.91513,1.91513,1.91342,1.91425,291100001.0
2005-04-20 10:35:00,1.91417,1.91425,1.91366,1.9139,309699999.0
2005-04-20 10:40:00,1.91398,1.91452,1.91393,1.91437,406000000.0
2005-04-20 10:45:00,1.91428,1.91445,1.91417,1.91421,258599999.0
2005-04-20 10:50:00,1.91412,1.91413,1.91362,1.91373,271400000.0
2005-04-20 10:55:00,1.91367,1.91435,1.91352,1.91422,353349999.0
2005-04-20 11:00:00,1.91416,1.91434,1.91406,1.91414,380100003.0
2005-04-20 11:05:00,1.91417,1.91423,1.91349,1.91353,323950001.0
2005-04-20 11:10:00,1.91348,1.9141,1.91344,1.91398,255499999.0
2005-04-20 11:15:00,1.91375,1.91391,1.9133,1.91339,297499998.0
2005-04-20 11:20:00,1.91349,1.91378,1.91313,1.91378,332399999.0
2005-04-20 11:25:00,1.91374,1.91381,1.91347,1.91355,392699998.0
2005-04-20 11:30:00,1.91349,1.91368,1.91329,1.91351,411100001.0
2005-04-20 11:35:00,1.9134,1.91352,1.91271,1.91272,439799997.0
2005-04-20 11:40:00,1.91249,1.91272,1.9121,1.91247,296900000.0
2005-04-20 11:45:00,1.91272,1.91376,1.91259,1.91376,436200004.0
2005-04-20 11:50:00,1.91368,1.91384,1.9134,1.91382,335700003.0
2005-04-20 11:55:00,1.91364,1.91402,1.91364,1.91382,422000000.0
2005-04-20 12:00:00,1.91383,1.91389,1.91356,1.91356,368300000.0
2005-04-20 12:05:00,1.9137,1.91381,1.91295,1.91304,189200000.0
2005-04-20 12:10:00,1.913,1.91418,1.91287,1.91418,305099999.0
2005-04-20 12:15:00,1.91409,1.91435,1.91381,1.91385,231899999.0
2005-04-20 12:20:00,1.9135,1.91387,1.91308,1.91319,297900000.0
2005-04-20 12:25:00,1.91315,1.91331,1.913,1.91322,333050004.0
2005-04-20 12:30:00,1.91315,1.9132,1.91278,1.91307,385100001.0
2005-04-20 12:35:00,1.91302,1.9131,1.91264,1.91275,257500001.0
2005-04-20 12:40:00,1.91287,1.91326,1.91275,1.91324,304599998.0
2005-04-20 12:45:00,1.91328,1.91451,1.91303,1.91441,291300001.0
2005-04-20 12:50:00,1.91443,1.91453,1.91325,1.91337,321599999.0
2005-04-20 12:55:00,1.91346,1.9137,1.91249,1.91282,408500001.0
2005-04-20 13:00:00,1.91302,1.9132,1.91263,1.91307,390200003.0
2005-04-20 13:05:00,1.91303,1.9131,1.91238,1.91261,377500004.0
2005-04-20 13:10:00,1.91256,1.91354,1.91256,1.91354,264899998.0
2005-04-20 13:15:00,1.91377,1.91462,1.91355,1.91462,378799999.0
2005-04-20 13:20:00,1.9146,1.9146,1.91418,1.9145,309100000.0
2005-04-20 13:25:00,1.91461,1.91461,1.91417,1.91431,412900001.0
2005-04-20 13:30:00,1.91443,1.91464,1.91377,1.91388,244400000.0
2005-04-20 13:35:00,1.91386,1.91407,1.91354,1.91354,401999999.0
2005-04-20 13:40:00,1.91367,1.91471,1.91367,1.91462,375899997.0
2005-04-20 13:45:00,1.91465,1.91485,1.91447,1.9146,366799998.0
2005-04-20 13:50:00,1.91456,1.91506,1.91456,1.91464,323900002.0
2005-04-20 13:55:00,1.91452,1.91452,1.91419,1.91427,409470006.0
2005-04-20 14:00:00,1.91426,1.91486,1.91417,1.91464,237700000.0
2005-04-20 14:05:00,1.91465,1.91465,1.9143,1.91453,248999998.0
2005-04-20 14:10:00,1.91458,1.91501,1.91425,1.91501,277199998.0
2005-04-20 14:15:00,1.9153,1.9154,1.91496,1.91525,306400000.0
2005-04-20 14:20:00,1.91523,1.91546,1.91502,1.91513,446300007.0
2005-04-20 14:25:00,1.91521,1.91532,1.91454,1.91464,383099998.0
2005-04-20 14:30:00,1.91447,1.91447,1.9109,1.9113,389700000.0
2005-04-20 14:35:00,1.91122,1.91212,1.91061,1.91202,381300002.0
2005-04-20 14:40:00,1.91208,1.91246,1.9115,1.91202,531200002.0
2005-04-20 14:45:00,1.91175,1.91189,1.91121,1.91152,379500000.0
2005-04-20 14:50:00,1.91175,1.91238,1.9116,1.9119,335900002.0
2005-04-20 14:55:00,1.91186,1.91243,1.9117,1.912,435499999.0
2005-04-20 15:00:00,1.91205,1.91232,1.91153,1.91167,330299999.0
2005-04-20 15:05:00,1.9116,1.9119,1.91122,1.91143,340449999.0
2005-04-20 15:10:00,1.91129,1.91155,1.90981,1.91026,407599999.0
2005-04-20 15:15:00,1.91035,1.91045,1.90954,1.90992,413299997.0
2005-04-20 15:20:00,1.90986,1.9106,1.90982,1.9104,363699997.0
2005-04-20 15:25:00,1.91055,1.91063,1.91005,1.91033,314100002.0
2005-04-20 15:30:00,1.91042,1.91117,1.91038,1.91056,390499999.0
2005-04-20 15:35:00,1.91065,1.91112,1.91046,1.91104,362800003.0
2005-04-20 15:40:00,1.91103,1.91206,1.91103,1.91191,459146992.0
2005-04-20 15:45:00,1.91195,1.91236,1.91183,1.91188,399400002.0
2005-04-20 15:50:00,1.91169,1.91303,1.91167,1.91303,348300001.0
2005-04-20 15:55:00,1.91332,1.91474,1.91328,1.91428,366099996.0
2005-04-20 16:00:00,1.9144,1.91569,1.9141,1.91494,363800001.0
2005-04-20 16:05:00,1.91473,1.91526,1.91419,1.91526,255500002.0
2005-04-20 16:10:00,1.91508,1.91683,1.91472,1.91683,281700001.0
2005-04-20 16:15:00,1.91685,1.91685,1.91608,1.91627,414099999.0
2005-04-20 16:20:00,1.91636,1.91699,1.91555,1.9159,322899999.0
2005-04-20 16:25:00,1.9158,1.91608,1.91565,1.91584,322300000.0
2005-04-20 16:30:00,1.91556,1.91724,1.91545,1.91687,381300002.0
2005-04-20 16:35:00,1.91697,1.91827,1.91697,1.918,322699998.0
2005-04-20 16:40:00,1.91785,1.91836,1.91739,1.91757,337499997.0
2005-04-20 16:45:00,1.91751,1.91788,1.91696,1.91755,424799997.0
2005-04-20 16:50:00,1.91752,1.91757,1.9164,1.91668,333499999.0
2005-04-20 16:55:00,1.91664,1.91675,1.91615,1.91651,330099998.0
2005-04-20 17:00:00,1.91666,1.91701,1.91628,1.91648,390899996.0
2005-04-20 17:05:00,1.91653,1.91753,1.91599,1.91651,322800000.0
2005-04-20 17:10:00,1.91678,1.91725,1.91652,1.91696,283900000.0
2005-04-20 17:15:00,1.91688,1.9181,1.9168,1.91792,289800000.0
2005-04-20 17:20:00,1.91833,1.92044,1.91816,1.91959,242399998.0
2005-04-20 17:25:00,1.91923,1.92005,1.9191,1.91954,371749998.0
2005-04-20 17:30:00,1.91953,1.92003,1.91927,1.91984,290600001.0
2005-04-20 17:35:00,1.91975,1.92005,1.91969,1.92,293400000.0
2005-04-20 17:40:00,1.91995,1.92137,1.91977,1.92079,295400001.0
2005-04-20 17:45:00,1.92055,1.92124,1.9203,1.92069,319200001.0
2005-04-20 17:50:00,1.92072,1.92073,1.91932,1.91945,344549997.0
2005-04-20 17:55:00,1.9195,1.91975,1.91911,1.91936,292599998.0
2005-04-20 18:00:00,1.91936,1.91995,1.91928,1.91939,4252099999.0
2005-04-20 18:05:00,1.91942,1.91989,1.9191,1.9191,4710599996.0
2005-04-20 18:10:00,1.9192,1.91929,1.91824,1.91832,3421450005.0
2005-04-20 18:15:00,1.9182,1.9182,1.91725,1.91802,3265900012.0
2005-04-20 18:20:00,1.91817,1.91823,1.91776,1.91792,3758799994.0
2005-04-20 18:25:00,1.91803,1.91836,1.91796,1.91819,3127300009.0
2005-04-20 18:30:00,1.91812,1.91835,1.91788,1.91825,2778900004.0
2005-04-20 18:35:00,1.91815,1.91843,1.9178,1.91842,1015199999.0
2005-04-20 18:40:00,1.91854,1.91933,1.91847,1.91927,1493800002.0
2005-04-20 18:45:00,1.91925,1.91938,1.91765,1.91849,1041100003.0
2005-04-20 18:50:00,1.91864,1.91901,1.91807,1.91834,1746470004.0
2005-04-20 18:55:00,1.91849,1.91907,1.91802,1.9189,2430700007.0
2005-04-20 19:00:00,1.91878,1.91909,1.91832,1.91883,1538599997.0
2005-04-20 19:05:00,1.91875,1.91882,1.91829,1.91861,1990000001.0
2005-04-20 19:10:00,1.91863,1.91907,1.91855,1.91895,1387169997.0
2005-04-20 19:15:00,1.91897,1.9192,1.91881,1.91904,1402099994.0
2005-04-20 19:20:00,1.91909,1.91916,1.91876,1.91913,1488999996.0
2005-04-20 19:25:00,1.91915,1.91939,1.91905,1.91937,1451899996.0
2005-04-20 19:30:00,1.9193,1.91944,1.9189,1.91908,1590099998.0
2005-04-20 19:35:00,1.9191,1.91953,1.91899,1.91906,1389199999.0
2005-04-20 19:40:00,1.91944,1.91961,1.91897,1.91958,1440500002.0
2005-04-20 19:45:00,1.91939,1.91944,1.91884,1.91897,996200000.0
2005-04-20 19:50:00,1.91912,1.91912,1.91869,1.91888,958899999.0
2005-04-20 19:55:00,1.91886,1.91931,1.91886,1.91921,1366099997.0
2005-04-20 20:00:00,1.91918,1.91926,1.91868,1.91923,775200003.0
2005-04-20 20:05:00,1.91927,1.91943,1.91884,1.9191,979869992.0
2005-04-20 20:10:00,1.91909,1.91922,1.91805,1.91805,867399998.0
2005-04-20 20:15:00,1.91698,1.91861,1.91698,1.91861,839699998.0
2005-04-20 20:20:00,1.91857,1.91879,1.91814,1.91874,1064146996.0
2005-04-20 20:25:00,1.91851,1.91924,1.91838,1.91911,1696946991.0
2005-04-20 20:30:00,1.91907,1.91961,1.91896,1.91948,2456870000.0
2005-04-20 20:35:00,1.91949,1.91952,1.91855,1.91918,1038249990.0
2005-04-20 20:40:00,1.9194,1.91967,1.91918,1.9192,1073299997.0
2005-04-20 20:45:00,1.91925,1.91953,1.91898,1.91932,1095999997.0
2005-04-20 20:50:00,1.91929,1.91936,1.91859,1.91895,1969569999.0
2005-04-20 20:55:00,1.91887,1.91887,1.91838,1.91876,2143599998.0
2005-04-20 21:00:00,1.91889,1.91909,1.91851,1.91863,1372800001.0
2005-04-20 21:05:00,1.9189,1.91915,1.91856,1.91856,757399998.0
2005-04-20 21:10:00,1.91904,1.91938,1.91891,1.91909,711699996.0
2005-04-20 21:15:00,1.91909,1.91941,1.91897,1.91937,733599998.0
2005-04-20 21:20:00,1.91923,1.91953,1.91905,1.91941,910400001.0
2005-04-20 21:25:00,1.91944,1.91968,1.91943,1.91952,556049998.0
2005-04-20 21:30:00,1.91947,1.91959,1.91888,1.91935,830499999.0
2005-04-20 21:35:00,1.91943,1.9199,1.91938,1.9199,503899998.0
2005-04-20 21:40:00,1.91982,1.921,1.91972,1.92073,507500000.0
2005-04-20 21:45:00,1.92067,1.92112,1.92067,1.92108,656770000.0
2005-04-20 21:50:00,1.92093,1.92094,1.91977,1.92037,393899995.0
2005-04-20 21:55:00,1.92035,1.92041,1.91953,1.91956,771500005.0
2005-04-20 22:00:00,1.91957,1.9197,1.91907,1.91946,894599994.0
2005-04-20 22:05:00,1.91957,1.91966,1.91937,1.91952,355799999.0
2005-04-20 22:10:00,1.91972,1.91972,1.91851,1.91935,393800001.0
2005-04-20 22:15:00,1.91943,1.9199,1.91912,1.9199,837999999.0
2005-04-20 22:20:00,1.91958,1.91989,1.91947,1.91955,495299999.0
2005-04-20 22:25:00,1.91965,1.91981,1.91947,1.91957,502446990.0
2005-04-20 22:30:00,1.91963,1.91963,1.91929,1.9193,605650003.0
2005-04-20 22:35:00,1.91937,1.91985,1.91935,1.91985,336569998.0
2005-04-20 22:40:00,1.91986,1.91986,1.91956,1.91973,399799999.0
2005-04-20 22:45:00,1.91967,1.91974,1.91907,1.91926,349900000.0
2005-04-20 22:50:00,1.91926,1.91943,1.91905,1.91935,236499999.0
2005-04-20 22:55:00,1.91927,1.91937,1.91896,1.91898,306850000.0
2005-04-20 23:00:00,1.9189,1.91947,1.91859,1.91945,331799998.0
2005-04-20 23:05:00,1.91963,1.91974,1.91869,1.919,369699999.0
2005-04-20 23:10:00,1.919,1.91961,1.91873,1.91961,376300000.0
2005-04-20 23:15:00,1.91952,1.91962,1.91906,1.91962,298400002.0
2005-04-20 23:20:00,1.91965,1.91975,1.91944,1.91962,276150001.0
2005-04-20 23:25:00,1.91956,1.91982,1.91917,1.91953,326200002.0
2005-04-20 23:30:00,1.91952,1.91965,1.91929,1.91951,198099999.0
2005-04-20 23:35:00,1.91937,1.91976,1.91933,1.91947,138600000.0
2005-04-20 23:40:00,1.91955,1.91955,1.9194,1.9195,149399999.0
2005-04-20 23:45:00,1.91955,1.91962,1.91939,1.91947,213300001.0
2005-04-20 23:50:00,1.91942,1.91951,1.91792,1.91792,281999999.0
2005-04-20 23:55:00,1.91908,1.9193,1.91908,1.9193,153699998.0
2005-04-21 00:00:00,1.91938,1.9194,1.91914,1.9192,236400001.0
2005-04-21 00:05:00,1.91911,1.91923,1.9189,1.9191,197000000.0
2005-04-21 00:10:00,1.91919,1.9194,1.91894,1.91895,252799997.0
2005-04-21 00:15:00,1.9191,1.91918,1.91822,1.91889,282700000.0
2005-04-21 00:20:00,1.91885,1.91885,1.918,1.91877,322499997.0
2005-04-21 00:25:00,1.9187,1.91886,1.91829,1.91851,261399999.0
2005-04-21 00:30:00,1.91855,1.91863,1.91822,1.91835,189399999.0
2005-04-21 00:35:00,1.91832,1.91845,1.91807,1.91825,331600000.0
2005-04-21 00:40:00,1.91825,1.91836,1.91795,1.91807,225899999.0
2005-04-21 00:45:00,1.91805,1.91816,1.91794,1.91803,329400000.0
2005-04-21 00:50:00,1.91805,1.91821,1.91795,1.918,357600003.0
2005-04-21 00:55:00,1.91796,1.91805,1.91776,1.91789,275500000.0
2005-04-21 01:00:00,1.91774,1.91803,1.9175,1.91778,312699997.0
2005-04-21 01:05:00,1.91787,1.91792,1.91757,1.91792,287299998.0
2005-04-21 01:10:00,1.91795,1.9181,1.9178,1.91806,281900002.0
2005-04-21 01:15:00,1.918,1.91828,1.91791,1.91796,286599998.0
2005-04-21 01:20:00,1.91804,1.91821,1.91804,1.91811,223699998.0
2005-04-21 01:25:00,1.918,1.91833,1.91791,1.91818,261700000.0
2005-04-21 01:30:00,1.91813,1.91846,1.91811,1.91842,207900000.0
2005-04-21 01:35:00,1.91838,1.91924,1.91833,1.91899,317900000.0
2005-04-21 01:40:00,1.91912,1.91954,1.91838,1.91873,349999999.0
2005-04-21 01:45:00,1.9186,1.91882,1.91764,1.91825,347400001.0
2005-04-21 01:50:00,1.91833,1.91877,1.91825,1.9184,320499997.0
2005-04-21 01:55:00,1.9185,1.91851,1.91807,1.91849,247400000.0
2005-04-21 02:00:00,1.91845,1.91845,1.91755,1.91765,335300000.0
2005-04-21 02:05:00,1.91755,1.91856,1.91745,1.91853,238100003.0
2005-04-21 02:10:00,1.91881,1.91952,1.91809,1.91944,261800000.0
2005-04-21 02:15:00,1.91927,1.9195,1.91845,1.91855,405299995.0
2005-04-21 02:20:00,1.91872,1.9196,1.9185,1.9196,388399997.0
2005-04-21 02:25:00,1.91942,1.92084,1.91907,1.92084,343999996.0
2005-04-21 02:30:00,1.92056,1.9207,1.91965,1.91969,303800001.0
2005-04-21 02:35:00,1.91984,1.91996,1.91936,1.91944,369000000.0
2005-04-21 02:40:00,1.9192,1.91935,1.91833,1.91845,249300001.0
2005-04-21 02:45:00,1.91845,1.91878,1.91837,1.91837,298999999.0
2005-04-21 02:50:00,1.91828,1.9186,1.91823,1.91855,270599999.0
2005-04-21 02:55:00,1.91846,1.91935,1.91835,1.91935,325599998.0
2005-04-21 03:00:00,1.91957,1.91957,1.91929,1.91953,285400002.0
2005-04-21 03:05:00,1.91943,1.91979,1.91937,1.91963,258500000.0
2005-04-21 03:10:00,1.91969,1.92018,1.91957,1.9201,333299998.0
2005-04-21 03:15:00,1.92012,1.92012,1.91945,1.91981,284299998.0
2005-04-21 03:20:00,1.9197,1.91993,1.91941,1.91957,431900001.0
2005-04-21 03:25:00,1.91983,1.92028,1.91974,1.91989,203400002.0
2005-04-21 03:30:00,1.91985,1.92002,1.91835,1.91938,222700002.0
2005-04-21 03:35:00,1.91928,1.91952,1.91903,1.91938,263800000.0
2005-04-21 03:40:00,1.91942,1.91969,1.91935,1.91948,232699999.0
2005-04-21 03:45:00,1.91946,1.91958,1.91935,1.91952,227299998.0
2005-04-21 03:50:00,1.91958,1.91972,1.91936,1.91958,299899998.0
2005-04-21 03:55:00,1.91965,1.92003,1.91959,1.91995,318999998.0
2005-04-21 04:00:00,1.91994,1.92028,1.91975,1.92005,312699999.0
2005-04-21 04:05:00,1.92005,1.92017,1.91976,1.92,210900000.0
2005-04-21 04:10:00,1.91992,1.91995,1.91938,1.91947,445099998.0
2005-04-21 04:15:00,1.9195,1.9195,1.91905,1.91917,312999995.0
2005-04-21 04:20:00,1.91915,1.91947,1.91915,1.91937,258100001.0
2005-04-21 04:25:00,1.9194,1.91958,1.9192,1.91955,205000000.0
2005-04-21 04:30:00,1.91956,1.91973,1.91924,1.91966,308200000.0
2005-04-21 04:35:00,1.9195,1.91979,1.91938,1.91942,345900000.0
2005-04-21 04:40:00,1.91953,1.91969,1.91934,1.91954,287000001.0
2005-04-21 04:45:00,1.9196,1.91971,1.91947,1.91971,199400000.0
2005-04-21 04:50:00,1.91975,1.92005,1.91959,1.91969,259999997.0
2005-04-21 04:55:00,1.91973,1.92012,1.91973,1.91982,182800002.0
2005-04-21 05:00:00,1.91976,1.91976,1.91939,1.9196,127300000.0
2005-04-21 05:05:00,1.91953,1.91965,1.91932,1.9196,91400002.0
2005-04-21 05:10:00,1.91956,1.91956,1.91901,1.91915,279700000.0
2005-04-21 05:15:00,1.91921,1.91933,1.91897,1.91922,270400001.0
2005-04-21 05:20:00,1.91915,1.9193,1.91893,1.91915,408199995.0
2005-04-21 05:25:00,1.91909,1.91941,1.91892,1.91899,301299998.0
2005-04-21 05:30:00,1.91878,1.91881,1.91805,1.91828,373800000.0
2005-04-21 05:35:00,1.91838,1.91849,1.91819,1.91849,182200003.0
2005-04-21 05:40:00,1.91866,1.9192,1.91852,1.91906,263999998.0
2005-04-21 05:45:00,1.91914,1.91954,1.91902,1.9191,178199999.0
2005-04-21 05:50:00,1.9191,1.91917,1.91889,1.91907,270300000.0
2005-04-21 05:55:00,1.91908,1.91913,1.91851,1.9188,299800004.0
2005-04-21 06:00:00,1.91887,1.91898,1.91878,1.91882,243799998.0
2005-04-21 06:05:00,1.9188,1.91885,1.91875,1.9188,239699998.0
2005-04-21 06:10:00,1.9188,1.9191,1.91875,1.91898,187900001.0
2005-04-21 06:15:00,1.91903,1.91957,1.91899,1.9195,316999998.0
2005-04-21 06:20:00,1.91958,1.91989,1.91927,1.9194,225600000.0
2005-04-21 06:25:00,1.91932,1.91943,1.91922,1.91923,274299999.0
2005-04-21 06:30:00,1.91918,1.91918,1.91865,1.91873,226550002.0
2005-04-21 06:35:00,1.91874,1.91885,1.91846,1.91859,138400000.0
2005-04-21 06:40:00,1.91858,1.91875,1.91845,1.9185,349400000.0
2005-04-21 06:45:00,1.91848,1.91866,1.91834,1.91838,237249999.0
2005-04-21 06:50:00,1.91836,1.9187,1.91815,1.91846,245199998.0
2005-04-21 06:55:00,1.91835,1.91895,1.91823,1.91857,271600001.0
2005-04-21 07:00:00,1.91882,1.91889,1.91822,1.9185,313000001.0
2005-04-21 07:05:00,1.91842,1.91871,1.9182,1.91829,218300003.0
2005-04-21 07:10:00,1.9184,1.91853,1.91754,1.91792,426399997.0
2005-04-21 07:15:00,1.91783,1.91831,1.91777,1.91816,318800002.0
2005-04-21 07:20:00,1.91816,1.9186,1.91816,1.91858,276199998.0
2005-04-21 07:25:00,1.91856,1.91868,1.9184,1.91861,323999999.0
2005-04-21 07:30:00,1.91857,1.91857,1.91824,1.91824,203170000.0
2005-04-21 07:35:00,1.91828,1.91855,1.91822,1.91837,221600001.0
2005-04-21 07:40:00,1.91847,1.9189,1.91829,1.9189,205999999.0
2005-04-21 07:45:00,1.9189,1.91929,1.91857,1.91891,249800000.0
2005-04-21 07:50:00,1.91914,1.91982,1.91912,1.91981,144700001.0
2005-04-21 07:55:00,1.91983,1.9212,1.91974,1.92061,330300001.0
2005-04-21 08:00:00,1.92004,1.92031,1.91939,1.91996,256150001.0
2005-04-21 08:05:00,1.91997,1.92003,1.91963,1.91982,302000003.0
2005-04-21 08:10:00,1.91983,1.9204,1.91888,1.9191,427399999.0
2005-04-21 08:15:00,1.91913,1.91978,1.91902,1.91972,469399995.0
2005-04-21 08:20:00,1.91987,1.91987,1.91798,1.91815,241200001.0
2005-04-21 08:25:00,1.91796,1.9189,1.91796,1.91889,407600000.0
2005-04-21 08:30:00,1.91905,1.91909,1.91802,1.9189,271800000.0
2005-04-21 08:35:00,1.91898,1.9194,1.91824,1.9183,332000000.0
2005-04-21 08:40:00,1.9182,1.91911,1.91794,1.91899,473300003.0
2005-04-21 08:45:00,1.91913,1.91954,1.9185,1.91852,382700001.0
2005-04-21 08:50:00,1.9185,1.91861,1.91709,1.91716,216499999.0
2005-04-21 08:55:00,1.91732,1.91782,1.91721,1.91746,376200001.0
2005-04-21 09:00:00,1.91743,1.91756,1.91688,1.91706,237900000.0
2005-04-21 09:05:00,1.91712,1.91782,1.91707,1.91755,323799997.0
2005-04-21 09:10:00,1.91744,1.91774,1.91709,1.9176,258100000.0
2005-04-21 09:15:00,1.91762,1.91765,1.91663,1.91665,321300001.0
2005-04-21 09:20:00,1.91655,1.91655,1.9158,1.91599,276850001.0
2005-04-21 09:25:00,1.91598,1.91639,1.91575,1.9162,233250002.0
2005-04-21 09:30:00,1.91623,1.9163,1.91539,1.91553,390800001.0
2005-04-21 09:35:00,1.91557,1.91595,1.91534,1.91562,498200004.0
2005-04-21 09:40:00,1.91568,1.9163,1.91563,1.9159,335299996.0
2005-04-21 09:45:00,1.91592,1.91606,1.91553,1.91567,262300002.0
2005-04-21 09:50:00,1.91558,1.91598,1.91558,1.91585,191199999.0
2005-04-21 09:55:00,1.91581,1.91581,1.91527,1.9157,283000001.0
2005-04-21 10:00:00,1.91558,1.91577,1.91546,1.91575,244199998.0
2005-04-21 10:05:00,1.91562,1.91658,1.91555,1.91638,380400003.0
2005-04-21 10:10:00,1.91637,1.9166,1.91623,1.91644,346000003.0
2005-04-21 10:15:00,1.91625,1.9171,1.91619,1.9171,281200000.0
2005-04-21 10:20:00,1.91704,1.91704,1.91589,1.9159,391500004.0
2005-04-21 10:25:00,1.91558,1.91558,1.91521,1.9155,340799996.0
2005-04-21 10:30:00,1.9145,1.9145,1.91203,1.91287,314400001.0
2005-04-21 10:35:00,1.91287,1.91331,1.91214,1.91214,375600000.0
2005-04-21 10:40:00,1.912,1.91237,1.91147,1.91237,400100001.0
2005-04-21 10:45:00,1.91248,1.91284,1.91192,1.91263,446399998.0
2005-04-21 10:50:00,1.91235,1.91235,1.91149,1.91193,359200001.0
2005-04-21 10:55:00,1.91213,1.91273,1.91196,1.91267,361400000.0
2005-04-21 11:00:00,1.91269,1.91269,1.91198,1.9121,336299999.0
2005-04-21 11:05:00,1.91229,1.91249,1.912,1.91215,306520002.0
2005-04-21 11:10:00,1.91209,1.91229,1.91165,1.91176,378499995.0
2005-04-21 11:15:00,1.91187,1.91187,1.91104,1.91104,256499997.0
2005-04-21 11:20:00,1.91124,1.91159,1.91119,1.91137,252199998.0
2005-04-21 11:25:00,1.91122,1.91226,1.91119,1.91226,438600001.0
2005-04-21 11:30:00,1.91234,1.91245,1.91173,1.91182,346099997.0
2005-04-21 11:35:00,1.91167,1.91174,1.91137,1.9115,292099998.0
2005-04-21 11:40:00,1.91138,1.91297,1.9112,1.91297,342899999.0
2005-04-21 11:45:00,1.91308,1.91348,1.91274,1.91313,357500000.0
2005-04-21 11:50:00,1.91303,1.91308,1.91247,1.91303,376600001.0
2005-04-21 11:55:00,1.913,1.91338,1.91274,1.91333,331100000.0
2005-04-21 12:00:00,1.91342,1.9138,1.91263,1.91328,330399999.0
2005-04-21 12:05:00,1.91337,1.91401,1.91316,1.91328,313900001.0
2005-04-21 12:10:00,1.91332,1.91342,1.9131,1.91317,246000000.0
2005-04-21 12:15:00,1.91325,1.91331,1.91302,1.91325,104900001.0
2005-04-21 12:20:00,1.91342,1.9135,1.91223,1.91269,275199998.0
2005-04-21 12:25:00,1.91278,1.91287,1.9121,1.91219,405599996.0
2005-04-21 12:30:00,1.91214,1.91271,1.91164,1.91256,371899995.0
2005-04-21 12:35:00,1.91255,1.91255,1.91198,1.91218,359499998.0
2005-04-21 12:40:00,1.91216,1.91216,1.91126,1.91139,457499999.0
2005-04-21 12:45:00,1.91123,1.91172,1.91122,1.91148,250900000.0
2005-04-21 12:50:00,1.91158,1.91166,1.91038,1.91067,323400003.0
2005-04-21 12:55:00,1.91067,1.91096,1.91051,1.91069,345499998.0
2005-04-21 13:00:00,1.91099,1.9112,1.91047,1.91112,291899999.0
2005-04-21 13:05:00,1.911,1.91104,1.91042,1.91054,318299999.0
2005-04-21 13:10:00,1.9104,1.9109,1.91012,1.91073,290100001.0
2005-04-21 13:15:00,1.91068,1.91068,1.90968,1.91042,269500000.0
2005-04-21 13:20:00,1.91033,1.91073,1.91028,1.91068,172100000.0
2005-04-21 13:25:00,1.91079,1.9109,1.90934,1.91007,380000000.0
2005-04-21 13:30:00,1.91023,1.91025,1.90872,1.90935,467699997.0
2005-04-21 13:35:00,1.90972,1.91009,1.90881,1.90918,310200000.0
2005-04-21 13:40:00,1.9093,1.9093,1.90733,1.9077,336500002.0
2005-04-21 13:45:00,1.90757,1.90797,1.90686,1.90764,332900002.0
2005-04-21 13:50:00,1.9076,1.90761,1.90703,1.90746,274299998.0
2005-04-21 13:55:00,1.90735,1.90735,1.90678,1.90687,394800004.0
2005-04-21 14:00:00,1.90695,1.90771,1.90658,1.90771,368499996.0
2005-04-21 14:05:00,1.9077,1.90785,1.90714,1.90717,297099996.0
2005-04-21 14:10:00,1.9071,1.90721,1.90637,1.90689,355300000.0
2005-04-21 14:15:00,1.90703,1.90787,1.9068,1.90787,381000003.0
2005-04-21 14:20:00,1.90776,1.90891,1.90764,1.90891,246600002.0
2005-04-21 14:25:00,1.9089,1.9095,1.90854,1.9087,277000001.0
2005-04-21 14:30:00,1.9083,1.90843,1.90711,1.90824,357099999.0
2005-04-21 14:35:00,1.90805,1.9092,1.90786,1.90881,227100002.0
2005-04-21 14:40:00,1.90866,1.90944,1.90856,1.90928,346700005.0
2005-04-21 14:45:00,1.90933,1.90959,1.90843,1.90843,249099999.0
2005-04-21 14:50:00,1.90867,1.90898,1.90814,1.90814,324499997.0
2005-04-21 14:55:00,1.90815,1.90849,1.90755,1.9081,356200001.0
2005-04-21 15:00:00,1.90797,1.90797,1.90667,1.90734,289500000.0
2005-04-21 15:05:00,1.90718,1.90754,1.90715,1.90733,308500000.0
2005-04-21 15:10:00,1.90732,1.90829,1.90724,1.90752,314800001.0
2005-04-21 15:15:00,1.90763,1.9084,1.90756,1.90802,357900002.0
2005-04-21 15:20:00,1.9081,1.90815,1.90761,1.90795,354200001.0
2005-04-21 15:25:00,1.90814,1.90907,1.90814,1.90844,439299999.0
2005-04-21 15:30:00,1.90845,1.90899,1.90838,1.90899,278400000.0
2005-04-21 15:35:00,1.90906,1.90938,1.90853,1.90872,252000001.0
2005-04-21 15:40:00,1.90866,1.90866,1.9082,1.90848,249300002.0
2005-04-21 15:45:00,1.90858,1.90874,1.908,1.90831,422900001.0
2005-04-21 15:50:00,1.90828,1.90887,1.90826,1.90857,304099998.0
2005-04-21 15:55:00,1.90868,1.90892,1.90797,1.90891,188399999.0
2005-04-21 16:00:00,1.90918,1.90921,1.90808,1.90862,344900001.0
2005-04-21 16:05:00,1.90888,1.90963,1.9088,1.90961,345100000.0
2005-04-21 16:10:00,1.90977,1.90983,1.90884,1.90945,336999994.0
2005-04-21 16:15:00,1.90953,1.91165,1.90947,1.91092,324500000.0
2005-04-21 16:20:00,1.91073,1.91129,1.9102,1.91052,392500001.0
2005-04-21 16:25:00,1.91065,1.91203,1.91056,1.912,263799999.0
2005-04-21 16:30:00,1.91192,1.9121,1.91123,1.91195,333699998.0
2005-04-21 16:35:00,1.91192,1.91224,1.91132,1.91213,327399996.0
2005-04-21 16:40:00,1.91192,1.91321,1.91168,1.91282,357199999.0
2005-04-21 16:45:00,1.91305,1.91313,1.91232,1.91243,447400001.0
2005-04-21 16:50:00,1.91238,1.9128,1.91215,1.9128,294000000.0
2005-04-21 16:55:00,1.91275,1.91285,1.91185,1.91226,392200001.0
2005-04-21 17:00:00,1.91207,1.91313,1.91189,1.91313,377499998.0
2005-04-21 17:05:00,1.91325,1.91339,1.91255,1.91279,289899999.0
2005-04-21 17:10:00,1.91278,1.91371,1.9127,1.91293,387350001.0
2005-04-21 17:15:00,1.91283,1.91303,1.91176,1.9118,450300002.0
2005-04-21 17:20:00,1.91186,1.91189,1.91012,1.91058,305699999.0
2005-04-21 17:25:00,1.9108,1.91141,1.91071,1.91071,242800002.0
2005-04-21 17:30:00,1.91052,1.91089,1.91036,1.9105,377750000.0
2005-04-21 17:35:00,1.91049,1.91049,1.90954,1.9097,263700001.0
2005-04-21 17:40:00,1.9097,1.90974,1.90909,1.9095,366400001.0
2005-04-21 17:45:00,1.90962,1.90969,1.90839,1.90869,428500000.0
2005-04-21 17:50:00,1.90863,1.90953,1.90863,1.90927,307600003.0
2005-04-21 17:55:00,1.9093,1.90981,1.90921,1.90968,441000006.0
2005-04-21 18:00:00,1.90928,1.90928,1.90777,1.90826,4491446986.0
2005-04-21 18:05:00,1.90831,1.90891,1.90652,1.90891,4812099985.0
2005-04-21 18:10:00,1.90895,1.90907,1.90778,1.90879,3447749997.0
2005-04-21 18:15:00,1.90897,1.9092,1.90877,1.90888,3135550007.0
2005-04-21 18:20:00,1.90885,1.90895,1.9066,1.90711,3384100001.0
2005-04-21 18:25:00,1.90683,1.90728,1.90657,1.90715,2964199999.0
2005-04-21 18:30:00,1.90744,1.90757,1.90685,1.90729,2736470002.0
2005-04-21 18:35:00,1.90723,1.90762,1.90702,1.90742,970199996.0
2005-04-21 18:40:00,1.90734,1.90744,1.90607,1.90626,1248499997.0
2005-04-21 18:45:00,1.90631,1.90707,1.90621,1.9065,1067699998.0
2005-04-21 18:50:00,1.90655,1.9073,1.90638,1.9073,1910700001.0
2005-04-21 18:55:00,1.90735,1.90794,1.90707,1.90783,2417800009.0
2005-04-21 19:00:00,1.90792,1.91028,1.90769,1.90938,1511500004.0
2005-04-21 19:05:00,1.90907,1.90924,1.90759,1.90863,1976000006.0
2005-04-21 19:10:00,1.90851,1.90886,1.90836,1.90869,1263299996.0
2005-04-21 19:15:00,1.90875,1.9089,1.9083,1.90862,1165399995.0
2005-04-21 19:20:00,1.90868,1.90883,1.90847,1.90883,1397600000.0
2005-04-21 19:25:00,1.90882,1.90882,1.90832,1.90844,1694499990.0
2005-04-21 19:30:00,1.90845,1.9088,1.90822,1.90838,1564616987.0
2005-04-21 19:35:00,1.90848,1.90883,1.90839,1.90859,1163549994.0
2005-04-21 19:40:00,1.9085,1.90851,1.90823,1.90838,1409500003.0
2005-04-21 19:45:00,1.90831,1.9084,1.90788,1.90802,1077500003.0
2005-04-21 19:50:00,1.90795,1.90819,1.90777,1.90819,1028600000.0
2005-04-21 19:55:00,1.90813,1.90818,1.9077,1.90773,1283099999.0
2005-04-21 20:00:00,1.9077,1.90779,1.90748,1.9075,732899998.0
2005-04-21 20:05:00,1.90735,1.90775,1.9072,1.9076,1038849995.0
2005-04-21 20:10:00,1.90763,1.9078,1.90755,1.90762,786349999.0
2005-04-21 20:15:00,1.90758,1.90764,1.90721,1.90755,929600001.0
2005-04-21 20:20:00,1.90748,1.90765,1.90731,1.90765,902549997.0
2005-04-21 20:25:00,1.90769,1.90802,1.90746,1.90798,1951899992.0
2005-04-21 20:30:00,1.908,1.90826,1.90781,1.90826,2503900001.0
2005-04-21 20:35:00,1.90833,1.90859,1.90833,1.90847,691069998.0
2005-04-21 20:40:00,1.90848,1.90889,1.90792,1.90876,994199999.0
2005-04-21 20:45:00,1.90872,1.90874,1.90747,1.90774,1101499991.0
2005-04-21 20:50:00,1.9082,1.9082,1.90763,1.90797,2004200002.0
2005-04-21 20:55:00,1.90794,1.90794,1.90737,1.90755,2362400003.0
2005-04-21 21:00:00,1.90762,1.90849,1.9076,1.90849,1355399999.0
2005-04-21 21:05:00,1.90848,1.90849,1.90808,1.90822,725449996.0
2005-04-21 21:10:00,1.90824,1.90831,1.9081,1.90828,823100000.0
2005-04-21 21:15:00,1.90835,1.9085,1.90779,1.90822,631700002.0
2005-04-21 21:20:00,1.90845,1.90856,1.90835,1.90843,898799996.0
2005-04-21 21:25:00,1.90842,1.90852,1.90754,1.90828,716199998.0
2005-04-21 21:30:00,1.90823,1.90849,1.90806,1.90825,859850005.0
2005-04-21 21:35:00,1.9083,1.90885,1.90807,1.90869,592400000.0
2005-04-21 21:40:00,1.90859,1.90881,1.90849,1.90863,720000004.0
2005-04-21 21:45:00,1.90862,1.90868,1.90845,1.90866,686799996.0
2005-04-21 21:50:00,1.90842,1.9088,1.90842,1.90865,332400000.0
2005-04-21 21:55:00,1.90877,1.90906,1.90872,1.90895,979350001.0
2005-04-21 22:00:00,1.90903,1.90953,1.90902,1.9093,873500000.0
2005-04-21 22:05:00,1.90925,1.90932,1.90906,1.90921,345399994.0
2005-04-21 22:10:00,1.90916,1.90928,1.90905,1.9092,370099997.0
2005-04-21 22:15:00,1.90922,1.90927,1.90898,1.90917,800849999.0
2005-04-21 22:20:00,1.90899,1.90906,1.90837,1.90866,480999999.0
2005-04-21 22:25:00,1.9089,1.90932,1.90887,1.90912,572200001.0
2005-04-21 22:30:00,1.90904,1.90904,1.90871,1.9088,718950001.0
2005-04-21 22:35:00,1.90885,1.90916,1.90878,1.90893,493100003.0
2005-04-21 22:40:00,1.90899,1.90909,1.90876,1.90884,560599997.0
2005-04-21 22:45:00,1.90883,1.90901,1.90865,1.90865,363700000.0
2005-04-21 22:50:00,1.90865,1.90892,1.90839,1.90839,297499998.0
2005-04-21 22:55:00,1.90833,1.90874,1.90826,1.90827,306299999.0
2005-04-21 23:00:00,1.90797,1.90826,1.90776,1.90824,494699996.0
2005-04-21 23:05:00,1.90794,1.90856,1.90774,1.90845,384800003.0
2005-04-21 23:10:00,1.90823,1.90902,1.90816,1.90896,390200002.0
2005-04-21 23:15:00,1.90872,1.90894,1.9083,1.90888,310300000.0
2005-04-21 23:20:00,1.90892,1.90911,1.90831,1.90868,235700000.0
2005-04-21 23:25:00,1.90863,1.90887,1.90856,1.90873,193500000.0
2005-04-21 23:30:00,1.90871,1.90884,1.90841,1.90841,301000000.0
2005-04-21 23:35:00,1.90824,1.90828,1.90654,1.90743,204299999.0
2005-04-21 23:40:00,1.90705,1.90769,1.90643,1.90709,377900003.0
2005-04-21 23:45:00,1.90696,1.90743,1.90691,1.90727,279799999.0
2005-04-21 23:50:00,1.90726,1.9073,1.90704,1.90708,208600000.0
2005-04-21 23:55:00,1.9071,1.90725,1.90703,1.90725,242300000.0
2005-04-22 00:00:00,1.90722,1.90745,1.90707,1.9074,269399998.0
2005-04-22 00:05:00,1.90725,1.90727,1.90703,1.90708,107500000.0
2005-04-22 00:10:00,1.90707,1.90733,1.90705,1.9073,211270000.0
2005-04-22 00:15:00,1.90738,1.90795,1.90722,1.9079,208799999.0
2005-04-22 00:20:00,1.9083,1.90838,1.90776,1.90825,335649998.0
2005-04-22 00:25:00,1.90787,1.90804,1.90749,1.90776,401700000.0
2005-04-22 00:30:00,1.90797,1.90809,1.90768,1.90797,169500002.0
2005-04-22 00:35:00,1.90787,1.90837,1.90787,1.9083,347300002.0
2005-04-22 00:40:00,1.90825,1.90849,1.90797,1.90832,270300001.0
2005-04-22 00:45:00,1.90833,1.90854,1.90769,1.9077,275100002.0
2005-04-22 00:50:00,1.90781,1.90783,1.90765,1.90781,159800000.0
2005-04-22 00:55:00,1.90781,1.90834,1.90781,1.90834,413499994.0
2005-04-22 01:00:00,1.90838,1.9087,1.90813,1.90836,290700000.0
2005-04-22 01:05:00,1.90838,1.90856,1.90796,1.90812,315900002.0
2005-04-22 01:10:00,1.90823,1.90858,1.9081,1.90835,207200001.0
2005-04-22 01:15:00,1.9083,1.90834,1.90794,1.908,328299997.0
2005-04-22 01:20:00,1.908,1.90831,1.90799,1.9081,116000000.0
2005-04-22 01:25:00,1.90817,1.90827,1.90776,1.90776,384199998.0
2005-04-22 01:30:00,1.9079,1.90807,1.9078,1.90802,208500002.0
2005-04-22 01:35:00,1.9077,1.9082,1.90755,1.90818,245699999.0
2005-04-22 01:40:00,1.90822,1.90825,1.90744,1.908,244400002.0
2005-04-22 01:45:00,1.90805,1.90827,1.90795,1.90814,187700001.0
2005-04-22 01:50:00,1.90807,1.90811,1.90795,1.908,219599999.0
2005-04-22 01:55:00,1.90799,1.90807,1.90748,1.90754,318169999.0
2005-04-22 02:00:00,1.90764,1.90778,1.90727,1.90744,323500001.0
2005-04-22 02:05:00,1.90738,1.90785,1.90737,1.90776,274999999.0
2005-04-22 02:10:00,1.90817,1.90817,1.90784,1.9079,294000001.0
2005-04-22 02:15:00,1.90789,1.90799,1.90775,1.90792,297600001.0
2005-04-22 02:20:00,1.90792,1.90792,1.90747,1.90748,371700000.0
2005-04-22 02:25:00,1.90744,1.90751,1.90702,1.90745,307299999.0
2005-04-22 02:30:00,1.90735,1.90738,1.90698,1.90724,275000000.0
2005-04-22 02:35:00,1.90732,1.90732,1.90697,1.90697,282500001.0
2005-04-22 02:40:00,1.90678,1.90702,1.90647,1.90702,371299999.0
2005-04-22 02:45:00,1.90696,1.90722,1.90692,1.90709,322099999.0
2005-04-22 02:50:00,1.90713,1.90715,1.90677,1.90712,274099998.0
2005-04-22 02:55:00,1.90722,1.90728,1.90668,1.90685,374050000.0
2005-04-22 03:00:00,1.90692,1.90706,1.9066,1.90678,298599995.0
2005-04-22 03:05:00,1.9068,1.90696,1.90654,1.90696,376900000.0
2005-04-22 03:10:00,1.90697,1.90783,1.90684,1.90769,455999999.0
2005-04-22 03:15:00,1.90774,1.90774,1.90723,1.90744,277599996.0
2005-04-22 03:20:00,1.90745,1.90759,1.90725,1.90737,234600002.0
2005-04-22 03:25:00,1.90731,1.90756,1.90731,1.90756,201499997.0
2005-04-22 03:30:00,1.90755,1.90755,1.90719,1.90723,242700000.0
2005-04-22 03:35:00,1.90727,1.90741,1.90723,1.9073,261199999.0
2005-04-22 03:40:00,1.90737,1.9075,1.90717,1.90744,202800001.0
2005-04-22 03:45:00,1.90736,1.90768,1.90733,1.90762,257300000.0
2005-04-22 03:50:00,1.9076,1.90773,1.90746,1.90747,293799996.0
2005-04-22 03:55:00,1.90752,1.90774,1.90727,1.90747,238600000.0
2005-04-22 04:00:00,1.90745,1.90767,1.9074,1.90756,230999998.0
2005-04-22 04:05:00,1.9076,1.9079,1.90742,1.90783,226199999.0
2005-04-22 04:10:00,1.90769,1.90774,1.9075,1.90758,287500000.0
2005-04-22 04:15:00,1.90785,1.90809,1.90775,1.90808,334099999.0
2005-04-22 04:20:00,1.90765,1.90808,1.90733,1.90733,391800000.0
2005-04-22 04:25:00,1.90744,1.90769,1.9073,1.90763,277800001.0
2005-04-22 04:30:00,1.90762,1.90781,1.90749,1.90771,253300000.0
2005-04-22 04:35:00,1.90763,1.90784,1.90751,1.90765,315999999.0
2005-04-22 04:40:00,1.90768,1.908,1.90768,1.90775,316500000.0
2005-04-22 04:45:00,1.90778,1.90821,1.90761,1.90821,298600002.0
2005-04-22 04:50:00,1.90825,1.90826,1.90803,1.90825,175800000.0
2005-04-22 04:55:00,1.90813,1.90831,1.90801,1.9081,261200002.0
2005-04-22 05:00:00,1.90815,1.90815,1.90774,1.90798,158399998.0
2005-04-22 05:05:00,1.90793,1.90814,1.90774,1.90782,285400000.0
2005-04-22 05:10:00,1.90773,1.90773,1.90727,1.90766,256200002.0
2005-04-22 05:15:00,1.90768,1.90785,1.90752,1.90782,292000002.0
2005-04-22 05:20:00,1.9079,1.90811,1.90763,1.90763,297199999.0
2005-04-22 05:25:00,1.90761,1.90792,1.90755,1.90776,238300000.0
2005-04-22 05:30:00,1.90775,1.90781,1.90744,1.90773,253070000.0
2005-04-22 05:35:00,1.90767,1.90781,1.90752,1.90754,164100000.0
2005-04-22 05:40:00,1.90767,1.90779,1.90743,1.90767,241400000.0
2005-04-22 05:45:00,1.90767,1.90771,1.90733,1.9074,247800000.0
2005-04-22 05:50:00,1.90747,1.90772,1.90721,1.90764,248100001.0
2005-04-22 05:55:00,1.9077,1.90779,1.90726,1.90739,300599997.0
2005-04-22 06:00:00,1.9074,1.90759,1.9072,1.90745,197670000.0
2005-04-22 06:05:00,1.90735,1.90751,1.90722,1.90748,314299998.0
2005-04-22 06:10:00,1.90732,1.90775,1.90732,1.90767,328600002.0
2005-04-22 06:15:00,1.90775,1.90802,1.90733,1.90802,260600001.0
2005-04-22 06:20:00,1.90808,1.90808,1.90756,1.90792,409800000.0
2005-04-22 06:25:00,1.90798,1.90798,1.90769,1.90774,173499999.0
2005-04-22 06:30:00,1.90748,1.90809,1.90747,1.90772,351300000.0
2005-04-22 06:35:00,1.90762,1.90762,1.9073,1.9074,308199997.0
2005-04-22 06:40:00,1.9073,1.9073,1.90687,1.90698,340900004.0
2005-04-22 06:45:00,1.90696,1.90696,1.90585,1.90595,353370001.0
2005-04-22 06:50:00,1.9055,1.90673,1.9054,1.90673,227300001.0
2005-04-22 06:55:00,1.90663,1.90742,1.90616,1.90708,200300000.0
2005-04-22 07:00:00,1.90727,1.90768,1.90715,1.90736,182599999.0
2005-04-22 07:05:00,1.90748,1.90764,1.90716,1.90743,194600000.0
2005-04-22 07:10:00,1.90743,1.90768,1.90735,1.90744,308499999.0
2005-04-22 07:15:00,1.90747,1.90787,1.90727,1.90783,270500000.0
2005-04-22 07:20:00,1.90798,1.9081,1.90778,1.90788,304699999.0
2005-04-22 07:25:00,1.90786,1.90786,1.90764,1.90771,323700002.0
2005-04-22 07:30:00,1.9078,1.90793,1.90761,1.90761,319900000.0
2005-04-22 07:35:00,1.90762,1.90762,1.90734,1.90734,385300002.0
2005-04-22 07:40:00,1.90738,1.90763,1.9073,1.90761,361999999.0
2005-04-22 07:45:00,1.90762,1.90792,1.90758,1.90792,291949996.0
2005-04-22 07:50:00,1.9078,1.90811,1.9077,1.90798,306900003.0
2005-04-22 07:55:00,1.90798,1.90876,1.90796,1.90866,151700000.0
2005-04-22 08:00:00,1.9086,1.90873,1.90826,1.90873,305400003.0
2005-04-22 08:05:00,1.90865,1.90882,1.90817,1.90832,361100000.0
2005-04-22 08:10:00,1.90838,1.90907,1.90838,1.90868,336800004.0
2005-04-22 08:15:00,1.90862,1.90915,1.9084,1.90876,392800003.0
2005-04-22 08:20:00,1.90883,1.90908,1.90875,1.90892,199900000.0
2005-04-22 08:25:00,1.90876,1.90895,1.90841,1.90858,356200001.0
2005-04-22 08:30:00,1.90858,1.90933,1.90855,1.90923,242600000.0
2005-04-22 08:35:00,1.90928,1.91029,1.90928,1.90998,349870000.0
2005-04-22 08:40:00,1.9099,1.91049,1.9099,1.91014,377869999.0
2005-04-22 08:45:00,1.90993,1.90993,1.90895,1.9093,324000002.0
2005-04-22 08:50:00,1.90921,1.90933,1.90882,1.90916,170800000.0
2005-04-22 08:55:00,1.9091,1.90915,1.90803,1.90828,324796996.0
2005-04-22 09:00:00,1.90806,1.9086,1.90794,1.90845,325899997.0
2005-04-22 09:05:00,1.90848,1.90901,1.90847,1.90875,268000000.0
2005-04-22 09:10:00,1.90882,1.90957,1.90865,1.90949,352199996.0
2005-04-22 09:15:00,1.90953,1.90977,1.90903,1.90955,269400000.0
2005-04-22 09:20:00,1.90952,1.91061,1.90952,1.91043,247100000.0
2005-04-22 09:25:00,1.91038,1.9108,1.90983,1.90993,370499999.0
2005-04-22 09:30:00,1.90978,1.91015,1.90966,1.91015,365200001.0
2005-04-22 09:35:00,1.91015,1.91099,1.91015,1.91085,316700000.0
2005-04-22 09:40:00,1.91104,1.91156,1.91097,1.91147,289400000.0
2005-04-22 09:45:00,1.91145,1.91197,1.91124,1.91156,424300004.0
2005-04-22 09:50:00,1.91159,1.91195,1.91147,1.91171,288399996.0
2005-04-22 09:55:00,1.91167,1.91226,1.91135,1.91226,364599999.0
2005-04-22 10:00:00,1.91232,1.91293,1.91227,1.91288,325499996.0
2005-04-22 10:05:00,1.91266,1.91298,1.91255,1.91279,374699999.0
2005-04-22 10:10:00,1.91285,1.91337,1.91257,1.91335,267499998.0
2005-04-22 10:15:00,1.91325,1.91381,1.91325,1.91354,406200003.0
2005-04-22 10:20:00,1.91346,1.91359,1.9127,1.9127,304900002.0
2005-04-22 10:25:00,1.91253,1.91253,1.91113,1.91113,234500001.0
2005-04-22 10:30:00,1.91241,1.91411,1.91233,1.91331,289099999.0
2005-04-22 10:35:00,1.91335,1.91349,1.91272,1.91272,291899999.0
2005-04-22 10:40:00,1.9126,1.91265,1.91235,1.9126,332399998.0
2005-04-22 10:45:00,1.91235,1.91247,1.9112,1.91127,510200002.0
2005-04-22 10:50:00,1.91115,1.91143,1.91065,1.91065,254900001.0
2005-04-22 10:55:00,1.91048,1.91048,1.90925,1.90945,425599997.0
2005-04-22 11:00:00,1.9094,1.91009,1.90925,1.91003,392799997.0
2005-04-22 11:05:00,1.91007,1.9104,1.90999,1.9104,375200000.0
2005-04-22 11:10:00,1.91057,1.91084,1.91044,1.91075,287700000.0
2005-04-22 11:15:00,1.91063,1.91132,1.91063,1.91116,263900002.0
2005-04-22 11:20:00,1.91108,1.91147,1.91099,1.91137,412299999.0
2005-04-22 11:25:00,1.91121,1.91163,1.91121,1.91138,235800000.0
2005-04-22 11:30:00,1.9114,1.91237,1.91136,1.91221,306199997.0
2005-04-22 11:35:00,1.91222,1.91226,1.91184,1.91214,349499998.0
2005-04-22 11:40:00,1.91202,1.91202,1.91116,1.91135,410700000.0
2005-04-22 11:45:00,1.91137,1.91144,1.9108,1.91088,383899999.0
2005-04-22 11:50:00,1.9108,1.91357,1.91073,1.91343,421900001.0
2005-04-22 11:55:00,1.9134,1.91372,1.91271,1.91273,352099999.0
2005-04-22 12:00:00,1.91293,1.9142,1.91293,1.91395,314099995.0
2005-04-22 12:05:00,1.91453,1.91503,1.91431,1.91503,260800001.0
2005-04-22 12:10:00,1.91512,1.91512,1.91437,1.91448,286800000.0
2005-04-22 12:15:00,1.91454,1.91459,1.91394,1.91429,369700001.0
2005-04-22 12:20:00,1.91444,1.91492,1.91422,1.91487,313970003.0
2005-04-22 12:25:00,1.91505,1.91601,1.91479,1.91521,307500000.0
2005-04-22 12:30:00,1.91518,1.91537,1.91469,1.91488,304599997.0
2005-04-22 12:35:00,1.91482,1.91622,1.91482,1.91597,279550000.0
2005-04-22 12:40:00,1.91588,1.91658,1.91524,1.91562,333100000.0
2005-04-22 12:45:00,1.91577,1.9158,1.9148,1.91491,328600000.0
2005-04-22 12:50:00,1.91484,1.91484,1.91372,1.91407,375850000.0
2005-04-22 12:55:00,1.91418,1.91441,1.91388,1.91408,353399998.0
2005-04-22 13:00:00,1.91437,1.91441,1.91392,1.91394,334000000.0
2005-04-22 13:05:00,1.91394,1.91506,1.9138,1.91506,348099999.0
2005-04-22 13:10:00,1.91497,1.9164,1.91445,1.91478,346699998.0
2005-04-22 13:15:00,1.91463,1.91496,1.91418,1.91455,312000004.0
2005-04-22 13:20:00,1.91453,1.91481,1.91442,1.91458,271800003.0
2005-04-22 13:25:00,1.91467,1.91513,1.91444,1.9151,216299998.0
2005-04-22 13:30:00,1.91523,1.91556,1.91507,1.91507,438199997.0
2005-04-22 13:35:00,1.915,1.91545,1.91485,1.91533,328800000.0
2005-04-22 13:40:00,1.91541,1.91552,1.91495,1.91539,284900000.0
2005-04-22 13:45:00,1.9153,1.91553,1.91513,1.91547,387300002.0
2005-04-22 13:50:00,1.9154,1.91542,1.91473,1.91489,291299999.0
2005-04-22 13:55:00,1.91491,1.91498,1.91426,1.91427,315499999.0
2005-04-22 14:00:00,1.91434,1.91454,1.9143,1.91443,345599997.0
2005-04-22 14:05:00,1.91448,1.9148,1.91416,1.9142,361549998.0
2005-04-22 14:10:00,1.91433,1.91484,1.9141,1.91483,279900000.0
2005-04-22 14:15:00,1.91471,1.91471,1.91365,1.91413,289300001.0
2005-04-22 14:20:00,1.91403,1.91517,1.91403,1.91447,235900001.0
2005-04-22 14:25:00,1.91442,1.91467,1.91433,1.91448,361100000.0
2005-04-22 14:30:00,1.91443,1.91455,1.91412,1.91428,254000000.0
2005-04-22 14:35:00,1.91413,1.91492,1.9141,1.91429,290199998.0
2005-04-22 14:40:00,1.91415,1.915,1.91408,1.91492,201299999.0
2005-04-22 14:45:00,1.91468,1.9154,1.91465,1.9154,344699999.0
2005-04-22 14:50:00,1.91535,1.9162,1.91515,1.91602,387100000.0
2005-04-22 14:55:00,1.91597,1.91665,1.91591,1.91638,273800001.0
2005-04-22 15:00:00,1.91627,1.91647,1.91596,1.91641,340199999.0
2005-04-22 15:05:00,1.91615,1.91637,1.91523,1.91546,441099997.0
2005-04-22 15:10:00,1.91532,1.91552,1.91525,1.91534,296700000.0
2005-04-22 15:15:00,1.91533,1.91571,1.91512,1.91556,415400001.0
2005-04-22 15:20:00,1.91551,1.91556,1.91503,1.91556,290899996.0
2005-04-22 15:25:00,1.91567,1.91567,1.91493,1.91493,326070002.0
2005-04-22 15:30:00,1.91491,1.91625,1.91491,1.91606,294999998.0
2005-04-22 15:35:00,1.91602,1.91602,1.91519,1.91566,274299999.0
2005-04-22 15:40:00,1.91573,1.91641,1.91549,1.91624,401599998.0
2005-04-22 15:45:00,1.9163,1.91652,1.91559,1.91566,372599998.0
2005-04-22 15:50:00,1.91547,1.91594,1.91539,1.91546,209399999.0
2005-04-22 15:55:00,1.9156,1.91573,1.91526,1.91547,256399999.0
2005-04-22 16:00:00,1.91573,1.91619,1.91572,1.91615,336600002.0
2005-04-22 16:05:00,1.91605,1.91614,1.91513,1.91544,210999997.0
2005-04-22 16:10:00,1.9154,1.91649,1.9154,1.91605,330949999.0
2005-04-22 16:15:00,1.9159,1.91612,1.91579,1.9158,412300004.0
2005-04-22 16:20:00,1.9157,1.91611,1.91533,1.91611,288999999.0
2005-04-22 16:25:00,1.91609,1.91638,1.91582,1.91592,333199998.0
2005-04-22 16:30:00,1.91576,1.91578,1.91534,1.91574,409549995.0
2005-04-22 16:35:00,1.91574,1.91574,1.91534,1.91562,313750000.0
2005-04-22 16:40:00,1.91555,1.91571,1.91527,1.9155,398200003.0
2005-04-22 16:45:00,1.91545,1.91545,1.9148,1.91513,311000001.0
2005-04-22 16:50:00,1.91521,1.9154,1.91507,1.91531,211700002.0
2005-04-22 16:55:00,1.91537,1.91537,1.91463,1.91512,355099998.0
2005-04-22 17:00:00,1.91512,1.91646,1.91502,1.91616,368700000.0
2005-04-22 17:05:00,1.91599,1.91631,1.9158,1.91631,235299998.0
2005-04-22 17:10:00,1.91634,1.91666,1.91605,1.91655,331500000.0
2005-04-22 17:15:00,1.9164,1.91649,1.9158,1.91585,257700002.0
2005-04-22 17:20:00,1.91589,1.91598,1.9154,1.91552,299300002.0
2005-04-22 17:25:00,1.91557,1.91558,1.91401,1.91438,283799996.0
2005-04-22 17:30:00,1.91423,1.91467,1.91393,1.91467,361299998.0
2005-04-22 17:35:00,1.91458,1.91496,1.91446,1.91496,255999999.0
2005-04-22 17:40:00,1.91495,1.91495,1.91471,1.91479,261549999.0
2005-04-22 17:45:00,1.9146,1.91472,1.91395,1.91472,244899999.0
2005-04-22 17:50:00,1.9147,1.9151,1.9147,1.91506,380700000.0
2005-04-22 17:55:00,1.9148,1.9148,1.91437,1.91467,214500000.0
2005-04-22 18:00:00,1.91472,1.9148,1.91433,1.91462,4246396988.0
2005-04-22 18:05:00,1.9144,1.91512,1.9144,1.91496,4772470000.0
2005-04-22 18:10:00,1.91503,1.91509,1.9146,1.9148,3497469989.0
2005-04-22 18:15:00,1.91482,1.91499,1.91455,1.9147,3408399998.0
2005-04-22 18:20:00,1.91479,1.91479,1.91421,1.91443,3286699994.0
2005-04-22 18:25:00,1.91445,1.91474,1.91435,1.91456,3038300008.0
2005-04-22 18:30:00,1.91454,1.91455,1.91422,1.91427,2695799998.0
2005-04-22 18:35:00,1.91425,1.91483,1.91424,1.91456,893999999.0
2005-04-22 18:40:00,1.91453,1.91476,1.9141,1.91417,1159500003.0
2005-04-22 18:45:00,1.91397,1.9141,1.91314,1.91365,1048899998.0
2005-04-22 18:50:00,1.91373,1.91387,1.9134,1.91351,1710699997.0
2005-04-22 18:55:00,1.91359,1.91364,1.91329,1.91341,2379799998.0
2005-04-22 19:00:00,1.91336,1.9134,1.91309,1.91315,1723650006.0
2005-04-22 19:05:00,1.91323,1.91323,1.91239,1.91247,1822419995.0
2005-04-22 19:10:00,1.91237,1.91246,1.91196,1.91225,1345269996.0
2005-04-22 19:15:00,1.91217,1.91219,1.9115,1.91182,1217499997.0
2005-04-22 19:20:00,1.91161,1.912,1.91156,1.912,1297700001.0
2005-04-22 19:25:00,1.91194,1.91227,1.91185,1.91219,1590550000.0
2005-04-22 19:30:00,1.91214,1.91237,1.91184,1.91216,1533200003.0
2005-04-22 19:35:00,1.9121,1.91242,1.91205,1.91213,1414099996.0
2005-04-22 19:40:00,1.91212,1.91285,1.91207,1.91285,1708999988.0
2005-04-22 19:45:00,1.91294,1.91372,1.91286,1.91372,1208500001.0
2005-04-22 19:50:00,1.91391,1.914,1.91336,1.91343,1172500004.0
2005-04-22 19:55:00,1.91314,1.91333,1.91281,1.91308,1194899995.0
2005-04-22 20:00:00,1.91308,1.91308,1.91215,1.91238,830300002.0
2005-04-22 20:05:00,1.91248,1.91264,1.9124,1.91252,871599999.0
2005-04-22 20:10:00,1.91252,1.91299,1.91201,1.91227,822300002.0
2005-04-22 20:15:00,1.91243,1.91262,1.912,1.91233,690199999.0
2005-04-22 20:20:00,1.91227,1.91247,1.91196,1.91245,1018000002.0
2005-04-22 20:25:00,1.91247,1.91319,1.91228,1.91317,1495200006.0
2005-04-22 20:30:00,1.91319,1.91344,1.91208,1.9133,2412599989.0
2005-04-22 20:35:00,1.91332,1.91379,1.9131,1.91367,974749997.0
2005-04-22 20:40:00,1.91353,1.91469,1.91349,1.91447,1085900004.0
2005-04-22 20:45:00,1.91444,1.91512,1.91431,1.91498,1028299998.0
2005-04-22 20:50:00,1.91491,1.91492,1.9144,1.91467,2061799992.0
2005-04-22 20:55:00,1.91468,1.91495,1.9146,1.91465,2140899999.0
2005-04-22 21:00:00,1.91459,1.91484,1.91416,1.91416,1466199994.0
2005-04-22 21:05:00,1.91406,1.91468,1.9137,1.91444,729799996.0
2005-04-22 21:10:00,1.91447,1.91519,1.91444,1.91453,893699994.0
2005-04-22 21:15:00,1.91483,1.91483,1.91419,1.91445,659199995.0
2005-04-22 21:20:00,1.91437,1.91444,1.91398,1.91408,837399998.0
2005-04-22 21:25:00,1.91403,1.9141,1.91368,1.91408,573999999.0
2005-04-22 21:30:00,1.9141,1.91454,1.91214,1.91429,1026100002.0
2005-04-22 21:35:00,1.91452,1.91456,1.91253,1.91394,609300000.0
2005-04-22 21:40:00,1.91403,1.91417,1.9121,1.91393,654900002.0
2005-04-22 21:45:00,1.91394,1.91453,1.91394,1.91445,689500000.0
2005-04-22 21:50:00,1.91425,1.91435,1.91392,1.91424,590799997.0
2005-04-22 21:55:00,1.91394,1.91403,1.91319,1.91374,993799997.0
2005-04-22 22:00:00,1.91376,1.91427,1.91168,1.91172,869699995.0
2005-04-22 22:05:00,1.91423,1.91445,1.91253,1.91445,424799998.0
2005-04-22 22:10:00,1.91409,1.91427,1.91389,1.91427,548500000.0
2005-04-22 22:15:00,1.91431,1.91457,1.91394,1.91427,647300005.0
2005-04-22 22:20:00,1.91367,1.91394,1.91341,1.91341,582500001.0
2005-04-22 22:25:00,1.91346,1.91372,1.91342,1.91355,547899997.0
2005-04-22 22:30:00,1.91355,1.91404,1.91344,1.9137,677299999.0
2005-04-22 22:35:00,1.91365,1.9143,1.91365,1.91402,302999999.0
2005-04-22 22:40:00,1.91398,1.91419,1.91377,1.91409,551800002.0
2005-04-22 22:45:00,1.91388,1.91416,1.91277,1.91382,362200002.0
2005-04-22 22:50:00,1.91407,1.91448,1.91292,1.91393,348499999.0
2005-04-22 22:55:00,1.91392,1.91442,1.91385,1.91414,472399998.0
2005-04-25 00:00:00,1.9167,1.9167,1.9166,1.9167,220500005.0
2005-04-25 00:05:00,1.9165,1.9167,1.9164,1.9167,132300003.0
2005-04-25 00:10:00,1.9166,1.9167,1.9166,1.9167,44100001.0
2005-04-25 00:15:00,1.9167,1.9171,1.9166,1.9169,220500005.0
2005-04-25 00:20:00,1.9169,1.9171,1.9169,1.9169,220500005.0
2005-04-25 00:25:00,1.9171,1.9171,1.9167,1.9171,220500005.0
2005-04-25 00:30:00,1.9169,1.9171,1.9169,1.9169,220500005.0
2005-04-25 00:40:00,1.9167,1.9169,1.9167,1.9169,176400004.0
2005-04-25 00:45:00,1.9167,1.9169,1.9163,1.9163,88200002.0
2005-04-25 00:50:00,1.9164,1.9165,1.916,1.9161,176400004.0
2005-04-25 00:55:00,1.9162,1.9165,1.9161,1.9165,220500005.0
2005-04-25 01:00:00,1.9166,1.9167,1.9165,1.9166,176400004.0
2005-04-25 01:05:00,1.9167,1.9167,1.9166,1.9167,132300003.0
2005-04-25 01:10:00,1.9165,1.9165,1.9163,1.9163,88200002.0
2005-04-25 01:15:00,1.9164,1.9164,1.9156,1.9158,132300003.0
2005-04-25 01:20:00,1.9156,1.9161,1.9154,1.9154,176400004.0
2005-04-25 01:25:00,1.9154,1.9154,1.915,1.9154,176400004.0
2005-04-25 01:35:00,1.9154,1.9156,1.9148,1.9148,220500005.0
2005-04-25 01:40:00,1.915,1.9156,1.9148,1.915,176400004.0
2005-04-25 01:45:00,1.9148,1.915,1.9145,1.9146,220500005.0
2005-04-25 01:50:00,1.9146,1.9146,1.9141,1.9144,176400004.0
2005-04-25 01:55:00,1.9145,1.9145,1.9143,1.9145,132300003.0
2005-04-25 02:00:00,1.91422,1.91437,1.91326,1.91358,248900004.0
2005-04-25 02:05:00,1.91367,1.91367,1.91326,1.9134,242000001.0
2005-04-25 02:10:00,1.91352,1.91353,1.91175,1.912,394499999.0
2005-04-25 02:15:00,1.91178,1.91238,1.91178,1.91206,313399999.0
2005-04-25 02:20:00,1.91211,1.91217,1.91136,1.91159,381999998.0
2005-04-25 02:25:00,1.91159,1.91195,1.91159,1.91178,219999999.0
2005-04-25 02:30:00,1.91178,1.91193,1.91136,1.91154,265100002.0
2005-04-25 02:35:00,1.91167,1.91171,1.91108,1.91115,390799998.0
2005-04-25 02:40:00,1.91098,1.91114,1.91028,1.91081,311499997.0
2005-04-25 02:45:00,1.911,1.91131,1.91076,1.91119,281000000.0
2005-04-25 02:50:00,1.91108,1.91158,1.91106,1.91137,275399999.0
2005-04-25 02:55:00,1.91113,1.91147,1.91068,1.91115,332899998.0
2005-04-25 03:00:00,1.91128,1.91149,1.9109,1.91149,326700000.0
2005-04-25 03:05:00,1.91145,1.91216,1.91145,1.91213,304399998.0
2005-04-25 03:10:00,1.91228,1.91266,1.91211,1.91266,231400000.0
2005-04-25 03:15:00,1.91269,1.91272,1.91177,1.91187,261300002.0
2005-04-25 03:20:00,1.91186,1.91198,1.91175,1.9119,324899998.0
2005-04-25 03:25:00,1.91172,1.91216,1.91172,1.9121,213800001.0
2005-04-25 03:30:00,1.91206,1.91215,1.91197,1.91197,218000000.0
2005-04-25 03:35:00,1.91203,1.91215,1.91199,1.9121,255299998.0
2005-04-25 03:40:00,1.91207,1.91251,1.91193,1.91235,237099999.0
2005-04-25 03:45:00,1.91228,1.91245,1.91195,1.91245,283600001.0
2005-04-25 03:50:00,1.9124,1.91243,1.91164,1.91169,387199998.0
2005-04-25 03:55:00,1.9117,1.9117,1.91093,1.91121,211299999.0
2005-04-25 04:00:00,1.9112,1.91143,1.91108,1.91129,329799999.0
2005-04-25 04:05:00,1.9113,1.91142,1.9109,1.9111,357099997.0
2005-04-25 04:10:00,1.91105,1.91121,1.91088,1.91088,266999999.0
2005-04-25 04:15:00,1.911,1.91105,1.91035,1.91041,378400002.0
2005-04-25 04:20:00,1.91028,1.9103,1.90946,1.90965,330399999.0
2005-04-25 04:25:00,1.90973,1.91005,1.90949,1.91003,368399999.0
2005-04-25 04:30:00,1.91017,1.91097,1.91011,1.9106,489999997.0
2005-04-25 04:35:00,1.91055,1.91065,1.90939,1.90949,358899999.0
2005-04-25 04:40:00,1.90953,1.91024,1.90953,1.91003,320799998.0
2005-04-25 04:45:00,1.91006,1.91037,1.90948,1.90962,188600000.0
2005-04-25 04:50:00,1.90945,1.91013,1.90944,1.91013,276500002.0
2005-04-25 04:55:00,1.90998,1.9101,1.90945,1.90951,361899997.0
2005-04-25 05:00:00,1.90953,1.91013,1.90949,1.90995,209600001.0
2005-04-25 05:05:00,1.90994,1.91029,1.90984,1.91027,309000005.0
2005-04-25 05:10:00,1.91025,1.91044,1.9098,1.91023,351900000.0
2005-04-25 05:15:00,1.91023,1.9104,1.90993,1.91005,293500001.0
2005-04-25 05:20:00,1.9099,1.91011,1.90948,1.9095,239400000.0
2005-04-25 05:25:00,1.90998,1.91074,1.90968,1.91053,341350001.0
2005-04-25 05:30:00,1.91058,1.91067,1.91011,1.91041,305900001.0
2005-04-25 05:35:00,1.91048,1.91072,1.91042,1.91054,207699999.0
2005-04-25 05:40:00,1.91065,1.91067,1.91044,1.91048,268600002.0
2005-04-25 05:45:00,1.91048,1.91055,1.91035,1.91035,192600000.0
2005-04-25 05:50:00,1.91023,1.9104,1.90997,1.9103,287800000.0
2005-04-25 05:55:00,1.91032,1.91059,1.91024,1.91033,384100002.0
2005-04-25 06:00:00,1.9104,1.91061,1.91019,1.91061,217800000.0
2005-04-25 06:05:00,1.91063,1.91085,1.91052,1.91074,353599998.0
2005-04-25 06:10:00,1.9108,1.91085,1.90974,1.91027,263499998.0
2005-04-25 06:15:00,1.91045,1.91045,1.9099,1.91008,218500000.0
2005-04-25 06:20:00,1.91007,1.91082,1.91002,1.91074,334800005.0
2005-04-25 06:25:00,1.91078,1.91125,1.91056,1.91123,269599999.0
2005-04-25 06:30:00,1.91133,1.91151,1.91123,1.91143,274800003.0
2005-04-25 06:35:00,1.91144,1.91161,1.91141,1.91153,245199999.0
2005-04-25 06:40:00,1.91155,1.91155,1.91001,1.91119,206099999.0
2005-04-25 06:45:00,1.91122,1.91141,1.91092,1.9112,271999999.0
2005-04-25 06:50:00,1.91113,1.91136,1.91096,1.91103,318900000.0
2005-04-25 06:55:00,1.911,1.91129,1.91087,1.91099,189000001.0
2005-04-25 07:00:00,1.9111,1.9111,1.9108,1.91099,251300001.0
2005-04-25 07:05:00,1.91097,1.91097,1.91004,1.91007,236100001.0
2005-04-25 07:10:00,1.91019,1.91105,1.91019,1.91105,293499999.0
2005-04-25 07:15:00,1.91119,1.91138,1.91063,1.91072,230300001.0
2005-04-25 07:20:00,1.91063,1.91084,1.91047,1.91078,222200001.0
2005-04-25 07:25:00,1.91078,1.91139,1.91073,1.9113,322700003.0
2005-04-25 07:30:00,1.91155,1.91171,1.91145,1.91168,349699999.0
2005-04-25 07:35:00,1.91192,1.91205,1.91167,1.9118,342200000.0
2005-04-25 07:40:00,1.912,1.91225,1.91171,1.91225,233400000.0
2005-04-25 07:45:00,1.91226,1.91234,1.9121,1.91223,260100001.0
2005-04-25 07:50:00,1.91213,1.91225,1.91133,1.91177,215899999.0
2005-04-25 07:55:00,1.91167,1.91179,1.91157,1.91178,202700001.0
2005-04-25 08:00:00,1.91186,1.912,1.91165,1.91182,507500002.0
2005-04-25 08:05:00,1.9117,1.91205,1.91151,1.91205,323999995.0
2005-04-25 08:10:00,1.91195,1.91246,1.91164,1.91217,352100005.0
2005-04-25 08:15:00,1.91192,1.91192,1.91146,1.91182,243100000.0
2005-04-25 08:20:00,1.91172,1.91414,1.91154,1.91407,272000003.0
2005-04-25 08:25:00,1.91391,1.91392,1.91348,1.91375,362000000.0
2005-04-25 08:30:00,1.91355,1.91488,1.91355,1.91475,355200002.0
2005-04-25 08:35:00,1.91438,1.91461,1.91401,1.91418,292500002.0
2005-04-25 08:40:00,1.91417,1.91441,1.91402,1.91414,335300000.0
2005-04-25 08:45:00,1.9143,1.9143,1.91363,1.9141,361000002.0
2005-04-25 08:50:00,1.91397,1.91408,1.91326,1.91372,387700006.0
2005-04-25 08:55:00,1.91365,1.9139,1.91345,1.9137,255100001.0
2005-04-25 09:00:00,1.91343,1.91379,1.91305,1.91357,423300005.0
2005-04-25 09:05:00,1.91362,1.91365,1.91296,1.91312,397200001.0
2005-04-25 09:10:00,1.91317,1.91368,1.91301,1.91365,315600001.0
2005-04-25 09:15:00,1.91375,1.91489,1.91372,1.9148,380300000.0
2005-04-25 09:20:00,1.91473,1.91473,1.91417,1.9143,180199999.0
2005-04-25 09:25:00,1.91424,1.91461,1.91423,1.9145,399500001.0
2005-04-25 09:30:00,1.91443,1.91466,1.9142,1.91453,338600002.0
2005-04-25 09:35:00,1.91451,1.91474,1.9145,1.9146,262799999.0
2005-04-25 09:40:00,1.91462,1.91493,1.91439,1.9145,224100001.0
2005-04-25 09:45:00,1.91449,1.91526,1.91433,1.91476,212700000.0
2005-04-25 09:50:00,1.91457,1.9148,1.91393,1.91455,297899998.0
2005-04-25 09:55:00,1.91465,1.91478,1.91413,1.91424,286300000.0
2005-04-25 10:00:00,1.91388,1.91469,1.9136,1.91396,168800000.0
2005-04-25 10:05:00,1.91385,1.91406,1.91339,1.91403,291200002.0
2005-04-25 10:10:00,1.91408,1.91418,1.91388,1.91395,320600000.0
2005-04-25 10:15:00,1.9138,1.9138,1.9128,1.91325,394499997.0
2005-04-25 10:20:00,1.91316,1.91387,1.91316,1.91347,437899999.0
2005-04-25 10:25:00,1.9135,1.91353,1.91224,1.91241,327000000.0
2005-04-25 10:30:00,1.91251,1.91259,1.91176,1.91196,416800004.0
2005-04-25 10:35:00,1.91174,1.91174,1.91039,1.91043,321700002.0
2005-04-25 10:40:00,1.91065,1.91138,1.91062,1.91079,367799999.0
2005-04-25 10:45:00,1.91076,1.91103,1.90964,1.90983,397800000.0
2005-04-25 10:50:00,1.90984,1.9105,1.90977,1.91031,338400003.0
2005-04-25 10:55:00,1.91021,1.91035,1.90993,1.91033,357399997.0
2005-04-25 11:00:00,1.90983,1.90983,1.90814,1.90881,259700000.0
2005-04-25 11:05:00,1.90881,1.90941,1.90854,1.90928,425999998.0
2005-04-25 11:10:00,1.9091,1.90931,1.90858,1.9087,324600001.0
2005-04-25 11:15:00,1.90857,1.90876,1.9081,1.90871,273400000.0
2005-04-25 11:20:00,1.90855,1.90866,1.90806,1.90848,383700001.0
2005-04-25 11:25:00,1.90833,1.90952,1.90833,1.90952,320600004.0
2005-04-25 11:30:00,1.90936,1.90987,1.90877,1.90953,309700000.0
2005-04-25 11:35:00,1.90951,1.91031,1.90945,1.91012,313520000.0
2005-04-25 11:40:00,1.91009,1.91065,1.91009,1.9104,325799997.0
2005-04-25 11:45:00,1.91025,1.91066,1.90983,1.91045,482199998.0
2005-04-25 11:50:00,1.91049,1.91129,1.91036,1.91105,391299999.0
2005-04-25 11:55:00,1.91121,1.91276,1.91121,1.91263,325200000.0
2005-04-25 12:00:00,1.9126,1.91262,1.91137,1.91154,375799996.0
2005-04-25 12:05:00,1.91158,1.91218,1.91131,1.91217,217799997.0
2005-04-25 12:10:00,1.91217,1.91239,1.91179,1.91186,262699998.0
2005-04-25 12:15:00,1.91184,1.91184,1.91093,1.91095,282700000.0
2005-04-25 12:20:00,1.91113,1.91171,1.91099,1.91142,370199999.0
2005-04-25 12:25:00,1.91146,1.91183,1.91136,1.91183,278570000.0
2005-04-25 12:30:00,1.91199,1.9125,1.91197,1.9125,375199994.0
2005-04-25 12:35:00,1.91246,1.91259,1.91226,1.91232,189099999.0
2005-04-25 12:40:00,1.91241,1.91275,1.91238,1.91246,396900001.0
2005-04-25 12:45:00,1.91246,1.91246,1.91179,1.91241,292100004.0
2005-04-25 12:50:00,1.91248,1.91248,1.91153,1.91158,343200001.0
2005-04-25 12:55:00,1.91153,1.91153,1.91051,1.91082,303299999.0
2005-04-25 13:00:00,1.9108,1.91089,1.91027,1.91044,308700000.0
2005-04-25 13:05:00,1.91039,1.91054,1.91026,1.91038,435800000.0
2005-04-25 13:10:00,1.91038,1.9107,1.91028,1.91041,297400004.0
2005-04-25 13:15:00,1.91042,1.91043,1.90992,1.91022,414000000.0
2005-04-25 13:20:00,1.90996,1.91058,1.90979,1.91038,271300000.0
2005-04-25 13:25:00,1.91055,1.91081,1.91032,1.91064,315899999.0
2005-04-25 13:30:00,1.91069,1.91081,1.90977,1.9098,398800002.0
2005-04-25 13:35:00,1.90977,1.91058,1.90977,1.91034,318199997.0
2005-04-25 13:40:00,1.91038,1.91071,1.91033,1.91071,322500002.0
2005-04-25 13:45:00,1.9106,1.9106,1.91009,1.91046,395199999.0
2005-04-25 13:50:00,1.91042,1.91053,1.90966,1.91036,288899998.0
2005-04-25 13:55:00,1.91036,1.91087,1.91021,1.91029,392000005.0
2005-04-25 14:00:00,1.91038,1.91068,1.91025,1.91046,300399999.0
2005-04-25 14:05:00,1.91052,1.91103,1.91015,1.9104,355899996.0
2005-04-25 14:10:00,1.91049,1.91052,1.91018,1.91018,316900000.0
2005-04-25 14:15:00,1.91006,1.91025,1.90966,1.90977,283900001.0
2005-04-25 14:20:00,1.9098,1.91025,1.90979,1.90993,291100002.0
2005-04-25 14:25:00,1.9099,1.9099,1.909,1.90906,266199998.0
2005-04-25 14:30:00,1.90922,1.9097,1.90905,1.9097,305300000.0
2005-04-25 14:35:00,1.90987,1.90988,1.9087,1.90921,347000001.0
2005-04-25 14:40:00,1.90913,1.90968,1.90908,1.90962,330399996.0
2005-04-25 14:45:00,1.90935,1.90935,1.90878,1.90929,266599999.0
2005-04-25 14:50:00,1.90933,1.91,1.9089,1.90983,305799999.0
2005-04-25 14:55:00,1.9098,1.91004,1.9089,1.91004,277099999.0
2005-04-25 15:00:00,1.91007,1.91038,1.90964,1.91005,371099997.0
2005-04-25 15:05:00,1.91001,1.91001,1.90961,1.90981,416799998.0
2005-04-25 15:10:00,1.90953,1.90977,1.90923,1.90974,411699999.0
2005-04-25 15:15:00,1.90976,1.9102,1.90952,1.91013,314000000.0
2005-04-25 15:20:00,1.91022,1.91073,1.91,1.91065,312499999.0
2005-04-25 15:25:00,1.91067,1.91109,1.91053,1.91073,322900000.0
2005-04-25 15:30:00,1.91065,1.91092,1.91017,1.91041,336199999.0
2005-04-25 15:35:00,1.91038,1.91038,1.90891,1.90898,197900002.0
2005-04-25 15:40:00,1.90912,1.9097,1.90909,1.90951,345200000.0
2005-04-25 15:45:00,1.90949,1.90964,1.90933,1.90953,339100003.0
2005-04-25 15:50:00,1.90951,1.9096,1.90926,1.90934,331000000.0
2005-04-25 15:55:00,1.90938,1.90965,1.90918,1.9095,283000000.0
2005-04-25 16:00:00,1.90953,1.90966,1.90792,1.90805,340900000.0
2005-04-25 16:05:00,1.90808,1.90869,1.90808,1.9083,330900002.0
2005-04-25 16:10:00,1.90831,1.90866,1.9079,1.90864,298300001.0
2005-04-25 16:15:00,1.90879,1.9088,1.90811,1.9086,336900002.0
2005-04-25 16:20:00,1.9087,1.90888,1.90839,1.90888,358400001.0
2005-04-25 16:25:00,1.90886,1.90886,1.90776,1.90835,250950000.0
2005-04-25 16:30:00,1.90843,1.90904,1.90829,1.90884,263100003.0
2005-04-25 16:35:00,1.9087,1.90949,1.90822,1.90949,288799998.0
2005-04-25 16:40:00,1.90959,1.9106,1.90959,1.91024,350300002.0
2005-04-25 16:45:00,1.91029,1.91044,1.91011,1.91018,380600001.0
2005-04-25 16:50:00,1.91023,1.91116,1.91023,1.911,393900001.0
2005-04-25 16:55:00,1.91103,1.91171,1.91091,1.91132,345899997.0
2005-04-25 17:00:00,1.91114,1.91126,1.91067,1.91081,443499997.0
2005-04-25 17:05:00,1.91075,1.91106,1.90996,1.91106,257299999.0
2005-04-25 17:10:00,1.91067,1.91076,1.91037,1.91041,296600002.0
2005-04-25 17:15:00,1.9104,1.91077,1.91019,1.91054,436400000.0
2005-04-25 17:20:00,1.91063,1.91107,1.91054,1.91105,342400001.0
2005-04-25 17:25:00,1.91117,1.91117,1.91047,1.91067,364599999.0
2005-04-25 17:30:00,1.91082,1.91104,1.90981,1.91017,313200003.0
2005-04-25 17:35:00,1.91028,1.9111,1.91014,1.91104,331799998.0
2005-04-25 17:40:00,1.91103,1.91124,1.91097,1.91105,322269999.0
2005-04-25 17:45:00,1.9106,1.91098,1.91003,1.91098,245800000.0
2005-04-25 17:50:00,1.91083,1.91132,1.91073,1.91086,298600002.0
2005-04-25 17:55:00,1.91083,1.91145,1.91078,1.91133,209699999.0
2005-04-25 18:00:00,1.91128,1.91135,1.91037,1.9107,4383999976.0
2005-04-25 18:05:00,1.91076,1.91076,1.90967,1.91028,4950169991.0
2005-04-25 18:10:00,1.91018,1.91022,1.90974,1.91008,3410049995.0
2005-04-25 18:15:00,1.91028,1.91068,1.91007,1.91044,3502619999.0
2005-04-25 18:20:00,1.91052,1.91108,1.91052,1.91081,3363520005.0
2005-04-25 18:25:00,1.91073,1.9109,1.91054,1.91066,3239969996.0
2005-04-25 18:30:00,1.91055,1.91104,1.91028,1.91093,2867199992.0
2005-04-25 18:35:00,1.91085,1.91104,1.91078,1.91094,1085670002.0
2005-04-25 18:40:00,1.91077,1.91101,1.91067,1.91068,1399650001.0
2005-04-25 18:45:00,1.91075,1.91084,1.90984,1.9107,953149996.0
2005-04-25 18:50:00,1.91068,1.91088,1.91046,1.91048,2020899995.0
2005-04-25 18:55:00,1.9105,1.9107,1.91035,1.91045,2448916994.0
2005-04-25 19:00:00,1.91046,1.91064,1.91037,1.91064,1543699997.0
2005-04-25 19:05:00,1.91075,1.91097,1.91049,1.91057,1937400000.0
2005-04-25 19:10:00,1.91048,1.91051,1.90972,1.91015,1187800001.0
2005-04-25 19:15:00,1.91019,1.9105,1.91011,1.91044,1288399997.0
2005-04-25 19:20:00,1.91055,1.91102,1.91014,1.91102,1349670005.0
2005-04-25 19:25:00,1.91097,1.91099,1.91049,1.9106,1777300006.0
2005-04-25 19:30:00,1.91054,1.91099,1.91042,1.9106,1652899998.0
2005-04-25 19:35:00,1.91054,1.91081,1.91051,1.91079,1344049998.0
2005-04-25 19:40:00,1.91082,1.91108,1.9107,1.911,1475199992.0
2005-04-25 19:45:00,1.911,1.91131,1.91095,1.91131,1131899996.0
2005-04-25 19:50:00,1.91132,1.91132,1.91093,1.911,1036593991.0
2005-04-25 19:55:00,1.911,1.91116,1.91092,1.91094,1242499996.0
2005-04-25 20:00:00,1.91081,1.91094,1.91009,1.91013,900449998.0
2005-04-25 20:05:00,1.91015,1.91032,1.90991,1.91,838599996.0
2005-04-25 20:10:00,1.90998,1.91003,1.90952,1.90967,941600001.0
2005-04-25 20:15:00,1.90967,1.90967,1.90913,1.90925,943699998.0
2005-04-25 20:20:00,1.90917,1.90922,1.90894,1.90905,951949995.0
2005-04-25 20:25:00,1.90909,1.90946,1.90896,1.90918,1821199998.0
2005-04-25 20:30:00,1.90922,1.9094,1.90884,1.9093,2255000000.0
2005-04-25 20:35:00,1.90928,1.90956,1.9091,1.90927,984999997.0
2005-04-25 20:40:00,1.90929,1.90959,1.909,1.90959,1066399998.0
2005-04-25 20:45:00,1.90957,1.90996,1.90955,1.90978,1048350002.0
2005-04-25 20:50:00,1.90967,1.90994,1.90911,1.90986,1915000000.0
2005-04-25 20:55:00,1.90991,1.91011,1.90964,1.90985,2162899993.0
2005-04-25 21:00:00,1.90991,1.91013,1.90982,1.91004,1459500009.0
2005-04-25 21:05:00,1.91,1.91068,1.90994,1.91026,626199997.0
2005-04-25 21:10:00,1.91012,1.91133,1.90998,1.91098,818899998.0
2005-04-25 21:15:00,1.91096,1.91121,1.91068,1.91113,696600005.0
2005-04-25 21:20:00,1.91113,1.91113,1.91036,1.91047,961600001.0
2005-04-25 21:25:00,1.91038,1.91056,1.91029,1.91049,690499999.0
2005-04-25 21:30:00,1.91058,1.91071,1.91045,1.91055,805600000.0
2005-04-25 21:35:00,1.9106,1.91077,1.91055,1.91074,544749997.0
2005-04-25 21:40:00,1.91075,1.91106,1.91075,1.91101,625200004.0
2005-04-25 21:45:00,1.911,1.91112,1.91079,1.91106,571899999.0
2005-04-25 21:50:00,1.9109,1.91101,1.91065,1.91065,453999998.0
2005-04-25 21:55:00,1.91067,1.91105,1.91065,1.91068,896599998.0
2005-04-25 22:00:00,1.91074,1.91115,1.91074,1.9111,858999998.0
2005-04-25 22:05:00,1.9111,1.91121,1.91079,1.91093,372199998.0
2005-04-25 22:10:00,1.91098,1.91122,1.91092,1.91104,441699998.0
2005-04-25 22:15:00,1.91102,1.91117,1.91078,1.91117,852199999.0
2005-04-25 22:20:00,1.91113,1.91136,1.91103,1.91124,485799998.0
2005-04-25 22:25:00,1.91126,1.91151,1.91104,1.91125,481299997.0
2005-04-25 22:30:00,1.91118,1.91139,1.91115,1.91122,607599999.0
2005-04-25 22:35:00,1.9112,1.91184,1.9112,1.91142,279300001.0
2005-04-25 22:40:00,1.91136,1.91143,1.91101,1.91115,499500005.0
2005-04-25 22:45:00,1.91111,1.91125,1.9105,1.91068,272650002.0
2005-04-25 22:50:00,1.91082,1.91087,1.91012,1.91012,278699998.0
2005-04-25 22:55:00,1.91015,1.91089,1.91015,1.91074,381399999.0
2005-04-25 23:00:00,1.91075,1.91089,1.91043,1.91086,362300003.0
2005-04-25 23:05:00,1.91062,1.91107,1.91044,1.9107,475800000.0
2005-04-25 23:10:00,1.91071,1.91144,1.91054,1.91135,381199997.0
2005-04-25 23:15:00,1.91104,1.91192,1.91091,1.91137,316900000.0
2005-04-25 23:20:00,1.91135,1.91145,1.91081,1.91117,374570003.0
2005-04-25 23:25:00,1.91123,1.91151,1.9112,1.91142,248850000.0
2005-04-25 23:30:00,1.91142,1.91159,1.91132,1.9114,171200001.0
2005-04-25 23:35:00,1.91135,1.91152,1.91134,1.91145,139900000.0
2005-04-25 23:40:00,1.91152,1.91181,1.91071,1.91091,189400000.0
2005-04-25 23:45:00,1.9109,1.9109,1.91067,1.91067,155200000.0
2005-04-25 23:50:00,1.9107,1.91077,1.91065,1.91065,237200001.0
2005-04-25 23:55:00,1.9107,1.91099,1.9106,1.91075,133300000.0
2005-04-26 00:00:00,1.91073,1.91115,1.91058,1.91058,277700001.0
2005-04-26 00:05:00,1.91063,1.91085,1.91042,1.91058,277100002.0
2005-04-26 00:10:00,1.91062,1.91095,1.9106,1.91071,235100000.0
2005-04-26 00:15:00,1.91086,1.91103,1.91068,1.91072,380499999.0
2005-04-26 00:20:00,1.91071,1.91116,1.91069,1.91078,237100002.0
2005-04-26 00:25:00,1.9107,1.91117,1.9107,1.91108,253400002.0
2005-04-26 00:30:00,1.91097,1.91107,1.91072,1.91072,206100003.0
2005-04-26 00:35:00,1.91082,1.91102,1.91065,1.91088,209699999.0
2005-04-26 00:40:00,1.91075,1.91102,1.9107,1.91101,234746995.0
2005-04-26 00:45:00,1.9107,1.91135,1.91068,1.91133,260199999.0
2005-04-26 00:50:00,1.91107,1.9114,1.91093,1.9112,281700000.0
2005-04-26 00:55:00,1.91104,1.91128,1.9109,1.9111,295700001.0
2005-04-26 01:00:00,1.91095,1.9112,1.91072,1.91112,261299998.0
2005-04-26 01:05:00,1.91107,1.9112,1.9109,1.91115,250500002.0
2005-04-26 01:10:00,1.91115,1.91136,1.9109,1.91136,243700000.0
2005-04-26 01:15:00,1.911,1.91125,1.91087,1.91121,321399999.0
2005-04-26 01:20:00,1.91109,1.91128,1.91093,1.91112,208200000.0
2005-04-26 01:25:00,1.91112,1.91145,1.91105,1.9114,261600004.0
2005-04-26 01:30:00,1.91153,1.91173,1.9113,1.91173,265000000.0
2005-04-26 01:35:00,1.9117,1.9119,1.91154,1.91172,301900000.0
2005-04-26 01:40:00,1.91172,1.91191,1.91162,1.91164,232646994.0
2005-04-26 01:45:00,1.91175,1.91175,1.9114,1.9117,180599999.0
2005-04-26 01:50:00,1.9116,1.91187,1.91155,1.9116,348899999.0
2005-04-26 01:55:00,1.9116,1.9116,1.91076,1.91079,315100003.0
2005-04-26 02:00:00,1.9109,1.91095,1.91064,1.91085,260799999.0
2005-04-26 02:05:00,1.91102,1.91124,1.91083,1.911,283499999.0
2005-04-26 02:10:00,1.91097,1.9112,1.91067,1.91113,429500000.0
2005-04-26 02:15:00,1.91096,1.91102,1.91085,1.91102,333900002.0
2005-04-26 02:20:00,1.91105,1.91125,1.91089,1.91125,368299999.0
2005-04-26 02:25:00,1.9111,1.91134,1.91081,1.91134,266999997.0
2005-04-26 02:30:00,1.9111,1.91141,1.91095,1.91131,281999999.0
2005-04-26 02:35:00,1.91125,1.91125,1.91098,1.91115,273600002.0
2005-04-26 02:40:00,1.91115,1.91134,1.91099,1.91133,307799999.0
2005-04-26 02:45:00,1.9112,1.91162,1.91099,1.91148,275500000.0
2005-04-26 02:50:00,1.91165,1.912,1.911,1.912,403900000.0
2005-04-26 02:55:00,1.9118,1.91197,1.91108,1.91163,353599997.0
2005-04-26 03:00:00,1.9117,1.91196,1.9117,1.91193,278800001.0
2005-04-26 03:05:00,1.9118,1.91189,1.9115,1.91185,283800001.0
2005-04-26 03:10:00,1.91189,1.91217,1.91167,1.91185,279999998.0
2005-04-26 03:15:00,1.91186,1.91195,1.91172,1.91192,251299999.0
2005-04-26 03:20:00,1.91203,1.91211,1.91182,1.91201,119000000.0
2005-04-26 03:25:00,1.91182,1.9119,1.91151,1.91175,344300003.0
2005-04-26 03:30:00,1.91138,1.91172,1.91126,1.91135,229699998.0
2005-04-26 03:35:00,1.91145,1.91158,1.91131,1.91133,273200000.0
2005-04-26 03:40:00,1.91133,1.91156,1.91126,1.91149,435200000.0
2005-04-26 03:45:00,1.91144,1.91178,1.9114,1.91171,267549998.0
2005-04-26 03:50:00,1.91156,1.91166,1.91138,1.91147,337799997.0
2005-04-26 03:55:00,1.91153,1.9117,1.91127,1.91138,434300003.0
2005-04-26 04:00:00,1.91135,1.91143,1.91114,1.91118,207699999.0
2005-04-26 04:05:00,1.9111,1.91122,1.91087,1.91122,306000000.0
2005-04-26 04:10:00,1.91143,1.91157,1.91088,1.91088,402300003.0
2005-04-26 04:15:00,1.91088,1.9113,1.91061,1.9112,363500002.0
2005-04-26 04:20:00,1.91105,1.9114,1.91095,1.91123,292100001.0
2005-04-26 04:25:00,1.91106,1.91133,1.91078,1.91119,283050001.0
2005-04-26 04:30:00,1.91117,1.9113,1.911,1.91114,162599998.0
2005-04-26 04:35:00,1.91108,1.91132,1.91083,1.91119,363999998.0
2005-04-26 04:40:00,1.91107,1.91145,1.91106,1.91117,328900001.0
2005-04-26 04:45:00,1.91132,1.91154,1.91117,1.91145,307900002.0
2005-04-26 04:50:00,1.91145,1.91152,1.91105,1.91126,138900001.0
2005-04-26 04:55:00,1.9113,1.9113,1.91088,1.91096,150099998.0
2005-04-26 05:00:00,1.911,1.91127,1.91085,1.91127,221100000.0
2005-04-26 05:05:00,1.9114,1.91151,1.91106,1.91117,238949996.0
2005-04-26 05:10:00,1.9112,1.91143,1.9112,1.91125,230699998.0
2005-04-26 05:15:00,1.91123,1.91137,1.91115,1.91133,204549998.0
2005-04-26 05:20:00,1.91125,1.91194,1.91124,1.91192,297000001.0
2005-04-26 05:25:00,1.91184,1.91202,1.91175,1.9119,202899999.0
2005-04-26 05:30:00,1.91192,1.91196,1.91165,1.91195,363900003.0
2005-04-26 05:35:00,1.91186,1.91201,1.91173,1.9119,242600001.0
2005-04-26 05:40:00,1.91198,1.91222,1.91186,1.91188,384699998.0
2005-04-26 05:45:00,1.91202,1.9122,1.9119,1.91193,282000002.0
2005-04-26 05:50:00,1.91191,1.91206,1.91145,1.91186,241900002.0
2005-04-26 05:55:00,1.91186,1.91229,1.91178,1.91219,338099998.0
2005-04-26 06:00:00,1.91236,1.91237,1.91195,1.91195,237700000.0
2005-04-26 06:05:00,1.91202,1.91221,1.91186,1.91212,231600000.0
2005-04-26 06:10:00,1.91211,1.91245,1.91185,1.91241,223599996.0
2005-04-26 06:15:00,1.91217,1.91286,1.91183,1.91255,313800003.0
2005-04-26 06:20:00,1.91266,1.91282,1.9117,1.91217,380700003.0
2005-04-26 06:25:00,1.91206,1.91245,1.91191,1.91234,297000003.0
2005-04-26 06:30:00,1.91233,1.91233,1.91189,1.91204,228800003.0
2005-04-26 06:35:00,1.9119,1.91213,1.91151,1.91192,297599999.0
2005-04-26 06:40:00,1.91215,1.91215,1.91128,1.9116,332499999.0
2005-04-26 06:45:00,1.9114,1.91208,1.9111,1.91208,348899998.0
2005-04-26 06:50:00,1.91196,1.91263,1.9119,1.9125,221099999.0
2005-04-26 06:55:00,1.91223,1.91265,1.91184,1.91209,213599998.0
2005-04-26 07:00:00,1.9124,1.91248,1.91207,1.9123,385400003.0
2005-04-26 07:05:00,1.91232,1.91273,1.91226,1.9127,265199999.0
2005-04-26 07:10:00,1.91266,1.91266,1.91219,1.91222,346299998.0
2005-04-26 07:15:00,1.9123,1.91259,1.91211,1.91235,346599999.0
2005-04-26 07:20:00,1.91238,1.91256,1.91224,1.91238,348200000.0
2005-04-26 07:25:00,1.91241,1.91248,1.91219,1.91242,275499999.0
2005-04-26 07:30:00,1.91245,1.91245,1.91234,1.91238,348800004.0
2005-04-26 07:35:00,1.9124,1.91263,1.91208,1.91263,340600003.0
2005-04-26 07:40:00,1.91253,1.91268,1.91234,1.91246,273200004.0
2005-04-26 07:45:00,1.91245,1.91248,1.91205,1.91223,180200001.0
2005-04-26 07:50:00,1.9122,1.91225,1.91157,1.91206,150900001.0
2005-04-26 07:55:00,1.91211,1.91211,1.91173,1.91197,346899998.0
2005-04-26 08:00:00,1.91203,1.91205,1.91182,1.91203,236000000.0
2005-04-26 08:05:00,1.91187,1.91193,1.9114,1.91153,298299999.0
2005-04-26 08:10:00,1.91148,1.9121,1.91107,1.91193,369500001.0
2005-04-26 08:15:00,1.91196,1.91221,1.91181,1.91209,327899999.0
2005-04-26 08:20:00,1.91205,1.91227,1.9119,1.91217,267900001.0
2005-04-26 08:25:00,1.91213,1.91229,1.91182,1.91183,265800001.0
2005-04-26 08:30:00,1.91147,1.91147,1.91084,1.91126,361999996.0
2005-04-26 08:35:00,1.91123,1.9117,1.91119,1.9115,308299999.0
2005-04-26 08:40:00,1.91141,1.91151,1.9085,1.90958,431500003.0
2005-04-26 08:45:00,1.90968,1.90968,1.90862,1.90913,230850001.0
2005-04-26 08:50:00,1.90918,1.90931,1.90829,1.90847,367099998.0
2005-04-26 08:55:00,1.9084,1.90851,1.90757,1.90804,238300000.0
2005-04-26 09:00:00,1.90776,1.90818,1.90708,1.90818,324900001.0
2005-04-26 09:05:00,1.90805,1.90805,1.90653,1.90653,338699999.0
2005-04-26 09:10:00,1.90668,1.90785,1.90641,1.90785,355849999.0
2005-04-26 09:15:00,1.90697,1.90775,1.90697,1.90749,278600001.0
2005-04-26 09:20:00,1.90752,1.90787,1.90741,1.90741,241100001.0
2005-04-26 09:25:00,1.90716,1.90846,1.9068,1.90838,378250001.0
2005-04-26 09:30:00,1.90825,1.90868,1.90796,1.90818,311650001.0
2005-04-26 09:35:00,1.90832,1.90839,1.90785,1.90785,332600001.0
2005-04-26 09:40:00,1.90775,1.90787,1.90675,1.90689,359300003.0
2005-04-26 09:45:00,1.9068,1.9068,1.90572,1.90592,399100001.0
2005-04-26 09:50:00,1.90592,1.90606,1.90551,1.9058,316500000.0
2005-04-26 09:55:00,1.90585,1.90626,1.90455,1.90515,253300002.0
2005-04-26 10:00:00,1.90503,1.90549,1.90443,1.90454,371699999.0
2005-04-26 10:05:00,1.90445,1.90523,1.90437,1.90518,302699998.0
2005-04-26 10:10:00,1.90515,1.90595,1.90492,1.90594,441700002.0
2005-04-26 10:15:00,1.90597,1.90619,1.90583,1.90617,211599998.0
2005-04-26 10:20:00,1.9062,1.90701,1.90604,1.90676,344799997.0
2005-04-26 10:25:00,1.90686,1.90686,1.90627,1.90627,301600001.0
2005-04-26 10:30:00,1.9063,1.90655,1.90618,1.90635,327999999.0
2005-04-26 10:35:00,1.90628,1.90656,1.90611,1.90631,317999997.0
2005-04-26 10:40:00,1.90646,1.90657,1.90609,1.90635,441999996.0
2005-04-26 10:45:00,1.90645,1.90655,1.90626,1.90651,335500002.0
2005-04-26 10:50:00,1.90657,1.90663,1.90621,1.90652,272000004.0
2005-04-26 10:55:00,1.90645,1.90646,1.90576,1.90605,436869998.0
2005-04-26 11:00:00,1.90603,1.90652,1.90593,1.90611,355799998.0
2005-04-26 11:05:00,1.9062,1.90644,1.90612,1.90627,416700002.0
2005-04-26 11:10:00,1.90647,1.90659,1.90605,1.90642,411899996.0
2005-04-26 11:15:00,1.90642,1.90656,1.90623,1.90652,239000001.0
2005-04-26 11:20:00,1.90652,1.9068,1.90643,1.90676,373200001.0
2005-04-26 11:25:00,1.90666,1.90678,1.90601,1.90615,439500000.0
2005-04-26 11:30:00,1.906,1.90612,1.90579,1.90603,305700000.0
2005-04-26 11:35:00,1.906,1.90622,1.9057,1.90601,391699999.0
2005-04-26 11:40:00,1.90606,1.90631,1.9059,1.90605,318600000.0
2005-04-26 11:45:00,1.90596,1.90623,1.90594,1.90594,544299993.0
2005-04-26 11:50:00,1.90587,1.9064,1.90581,1.90626,460300000.0
2005-04-26 11:55:00,1.90623,1.90657,1.90594,1.90639,278000000.0
2005-04-26 12:00:00,1.90591,1.90644,1.90482,1.90634,325600000.0
2005-04-26 12:05:00,1.90628,1.90651,1.90616,1.90632,275899998.0
2005-04-26 12:10:00,1.9063,1.9063,1.90544,1.90549,230999999.0
2005-04-26 12:15:00,1.90555,1.90555,1.90471,1.90493,250700000.0
2005-04-26 12:20:00,1.90495,1.9053,1.90488,1.90498,356000001.0
2005-04-26 12:25:00,1.90509,1.90583,1.90509,1.90583,369500005.0
2005-04-26 12:30:00,1.90577,1.90583,1.90553,1.90553,366900000.0
2005-04-26 12:35:00,1.90568,1.90618,1.90561,1.90591,222100002.0
2005-04-26 12:40:00,1.90591,1.9062,1.90591,1.90598,246900000.0
2005-04-26 12:45:00,1.90597,1.90599,1.905,1.90511,257970001.0
2005-04-26 12:50:00,1.90513,1.90552,1.90504,1.9054,377099998.0
2005-04-26 12:55:00,1.9053,1.90543,1.9045,1.90543,338100003.0
2005-04-26 13:00:00,1.90539,1.90558,1.90479,1.90483,375399997.0
2005-04-26 13:05:00,1.90471,1.90471,1.90342,1.90402,395799997.0
2005-04-26 13:10:00,1.90408,1.90421,1.90368,1.90408,255000002.0
2005-04-26 13:15:00,1.90403,1.90407,1.90368,1.90379,369400001.0
2005-04-26 13:20:00,1.9036,1.90445,1.90345,1.90443,276500001.0
2005-04-26 13:25:00,1.90439,1.90518,1.90436,1.90518,408999999.0
2005-04-26 13:30:00,1.90517,1.90549,1.90476,1.90537,451699998.0
2005-04-26 13:35:00,1.90538,1.90624,1.90536,1.90566,349446994.0
2005-04-26 13:40:00,1.90576,1.9064,1.90562,1.90634,399670001.0
2005-04-26 13:45:00,1.9063,1.90643,1.90566,1.90608,407799999.0
2005-04-26 13:50:00,1.90625,1.90634,1.90556,1.90565,254800000.0
2005-04-26 13:55:00,1.90578,1.9059,1.90529,1.90542,291800002.0
2005-04-26 14:00:00,1.90538,1.90563,1.90516,1.90523,178400001.0
2005-04-26 14:05:00,1.90515,1.90529,1.90485,1.90527,262099999.0
2005-04-26 14:10:00,1.90527,1.90536,1.90472,1.90523,399999997.0
2005-04-26 14:15:00,1.90533,1.90533,1.90487,1.90494,269100002.0
2005-04-26 14:20:00,1.90497,1.90595,1.90497,1.90591,321300000.0
2005-04-26 14:25:00,1.90596,1.90765,1.90596,1.90761,391700000.0
2005-04-26 14:30:00,1.90767,1.90808,1.9075,1.90805,322900000.0
2005-04-26 14:35:00,1.90798,1.90841,1.90739,1.90739,373300000.0
2005-04-26 14:40:00,1.90743,1.90765,1.90713,1.90723,310799998.0
2005-04-26 14:45:00,1.90726,1.90742,1.90703,1.90703,333400002.0
2005-04-26 14:50:00,1.9072,1.9072,1.90624,1.90632,304599999.0
2005-04-26 14:55:00,1.90623,1.9064,1.90593,1.90607,399699997.0
2005-04-26 15:00:00,1.9061,1.90612,1.90506,1.90538,328300003.0
2005-04-26 15:05:00,1.90543,1.906,1.90535,1.90578,383499997.0
2005-04-26 15:10:00,1.90577,1.90634,1.90568,1.90591,275700001.0
2005-04-26 15:15:00,1.90596,1.90679,1.90578,1.90657,310000000.0
2005-04-26 15:20:00,1.9066,1.90703,1.90655,1.90687,195900000.0
2005-04-26 15:25:00,1.90697,1.90703,1.90685,1.90688,292000002.0
2005-04-26 15:30:00,1.90685,1.90692,1.90645,1.90678,347599995.0
2005-04-26 15:35:00,1.90683,1.90683,1.90636,1.9064,249600001.0
2005-04-26 15:40:00,1.90635,1.90635,1.90564,1.90628,394900000.0
2005-04-26 15:45:00,1.90635,1.90639,1.90575,1.90584,310600003.0
2005-04-26 15:50:00,1.90589,1.906,1.90512,1.90517,311799996.0
2005-04-26 15:55:00,1.9053,1.90556,1.90512,1.90556,346899998.0
2005-04-26 16:00:00,1.90511,1.90511,1.90343,1.90443,402100001.0
2005-04-26 16:05:00,1.9041,1.9041,1.9029,1.9036,347899999.0
2005-04-26 16:10:00,1.90347,1.90379,1.90323,1.90324,341500001.0
2005-04-26 16:15:00,1.9033,1.9033,1.90198,1.90233,347999997.0
2005-04-26 16:20:00,1.90242,1.90288,1.90203,1.90271,327799998.0
2005-04-26 16:25:00,1.90262,1.90286,1.9021,1.90267,341400003.0
2005-04-26 16:30:00,1.90248,1.90271,1.90237,1.90271,394400003.0
2005-04-26 16:35:00,1.9027,1.90418,1.90261,1.90418,301050000.0
2005-04-26 16:40:00,1.90442,1.90478,1.90406,1.90447,349199998.0
2005-04-26 16:45:00,1.90457,1.90458,1.90371,1.9044,389850003.0
2005-04-26 16:50:00,1.90452,1.90458,1.90361,1.90363,400499998.0
2005-04-26 16:55:00,1.9036,1.9038,1.90339,1.90359,249800000.0
2005-04-26 17:00:00,1.90336,1.90404,1.90335,1.90391,302700001.0
2005-04-26 17:05:00,1.90381,1.90393,1.90355,1.90393,372400003.0
2005-04-26 17:10:00,1.90391,1.90391,1.90317,1.90321,329800000.0
2005-04-26 17:15:00,1.90313,1.90315,1.90273,1.903,277999998.0
2005-04-26 17:20:00,1.90274,1.90279,1.9023,1.90264,408099998.0
2005-04-26 17:25:00,1.90263,1.90271,1.90224,1.90271,272299996.0
2005-04-26 17:30:00,1.90271,1.90335,1.90271,1.90326,284599998.0
2005-04-26 17:35:00,1.9032,1.9034,1.90313,1.9032,245800000.0
2005-04-26 17:40:00,1.90317,1.9033,1.903,1.9033,266800001.0
2005-04-26 17:45:00,1.90333,1.90335,1.90301,1.90324,294249996.0
2005-04-26 17:50:00,1.90321,1.90384,1.90321,1.90377,341799994.0
2005-04-26 17:55:00,1.90365,1.90387,1.90352,1.90374,345799999.0
2005-04-26 18:00:00,1.90374,1.90492,1.90372,1.9045,4304069990.0
2005-04-26 18:05:00,1.90465,1.90473,1.90393,1.90406,5006143982.0
2005-04-26 18:10:00,1.90409,1.90447,1.90359,1.90371,3862600002.0
2005-04-26 18:15:00,1.90376,1.90409,1.90348,1.90395,3635900000.0
2005-04-26 18:20:00,1.90392,1.90413,1.90302,1.9031,3445500001.0
2005-04-26 18:25:00,1.90292,1.90342,1.9028,1.90342,3192200002.0
2005-04-26 18:30:00,1.9033,1.90345,1.90306,1.90317,2683799993.0
2005-04-26 18:35:00,1.90316,1.9037,1.90316,1.90357,1103650001.0
2005-04-26 18:40:00,1.90371,1.90409,1.90352,1.90381,1484670001.0
2005-04-26 18:45:00,1.90381,1.9041,1.90363,1.90397,1016000002.0
2005-04-26 18:50:00,1.904,1.90403,1.90369,1.90377,1905900002.0
2005-04-26 18:55:00,1.90368,1.90401,1.9035,1.90367,2678699989.0
2005-04-26 19:00:00,1.90378,1.90423,1.9037,1.90423,1532270000.0
2005-04-26 19:05:00,1.90422,1.90448,1.90384,1.90419,2137646986.0
2005-04-26 19:10:00,1.90412,1.90434,1.90395,1.9042,1267299995.0
2005-04-26 19:15:00,1.90414,1.90429,1.90387,1.90403,1264600000.0
2005-04-26 19:20:00,1.904,1.90441,1.90392,1.90417,1581500001.0
2005-04-26 19:25:00,1.90403,1.90517,1.90402,1.90475,1642000003.0
2005-04-26 19:30:00,1.90471,1.90493,1.90443,1.90469,1577000005.0
2005-04-26 19:35:00,1.9047,1.90481,1.90438,1.90451,1263249997.0
2005-04-26 19:40:00,1.90452,1.90456,1.90389,1.90408,1532100000.0
2005-04-26 19:45:00,1.904,1.90413,1.90381,1.90411,1003600002.0
2005-04-26 19:50:00,1.90405,1.90451,1.90369,1.9037,1034499997.0
2005-04-26 19:55:00,1.90385,1.90399,1.90362,1.90399,1605346994.0
2005-04-26 20:00:00,1.90388,1.90395,1.90372,1.90388,854850004.0
2005-04-26 20:05:00,1.90385,1.90397,1.90375,1.90388,1108700002.0
2005-04-26 20:10:00,1.9039,1.904,1.90375,1.9038,950500000.0
2005-04-26 20:15:00,1.90381,1.90437,1.90381,1.90424,976499993.0
2005-04-26 20:20:00,1.9042,1.90488,1.904,1.90479,995699994.0
2005-04-26 20:25:00,1.90476,1.9049,1.90451,1.90478,1658299996.0
2005-04-26 20:30:00,1.90478,1.90494,1.90452,1.90482,2445249996.0
2005-04-26 20:35:00,1.9048,1.905,1.90453,1.9046,1068899993.0
2005-04-26 20:40:00,1.9046,1.90466,1.90416,1.90459,1070599998.0
2005-04-26 20:45:00,1.90467,1.9052,1.90458,1.90503,872846994.0
2005-04-26 20:50:00,1.90511,1.90528,1.90482,1.9051,1915099994.0
2005-04-26 20:55:00,1.9051,1.90551,1.9048,1.90551,2157699993.0
2005-04-26 21:00:00,1.90541,1.90549,1.90507,1.90514,1222600002.0
2005-04-26 21:05:00,1.9051,1.90526,1.90497,1.90497,830200006.0
2005-04-26 21:10:00,1.90505,1.90527,1.90485,1.9049,879999993.0
2005-04-26 21:15:00,1.90495,1.90506,1.90483,1.90495,609900002.0
2005-04-26 21:20:00,1.905,1.90539,1.90498,1.90505,827750001.0
2005-04-26 21:25:00,1.905,1.90524,1.90472,1.90499,668950002.0
2005-04-26 21:30:00,1.90483,1.90503,1.90455,1.90455,756899998.0
2005-04-26 21:35:00,1.9046,1.90512,1.90442,1.90505,542299997.0
2005-04-26 21:40:00,1.90527,1.90528,1.90495,1.90511,819599998.0
2005-04-26 21:45:00,1.9051,1.90525,1.90499,1.90511,527099998.0
2005-04-26 21:50:00,1.90523,1.90561,1.90496,1.90548,541700002.0
2005-04-26 21:55:00,1.90549,1.90562,1.90532,1.90535,875899996.0
2005-04-26 22:00:00,1.9054,1.90551,1.90527,1.9053,905199992.0
2005-04-26 22:05:00,1.90534,1.90549,1.90532,1.90538,327300003.0
2005-04-26 22:10:00,1.90537,1.90571,1.90527,1.90561,390100005.0
2005-04-26 22:15:00,1.90563,1.90614,1.90536,1.90611,814899998.0
2005-04-26 22:20:00,1.90599,1.90604,1.90561,1.90584,502099998.0
2005-04-26 22:25:00,1.90582,1.90604,1.9056,1.90586,550849999.0
2005-04-26 22:30:00,1.90587,1.90591,1.90501,1.9057,454800002.0
2005-04-26 22:35:00,1.9058,1.90597,1.90553,1.90588,324399998.0
2005-04-26 22:40:00,1.9059,1.90611,1.90577,1.90583,485600004.0
2005-04-26 22:45:00,1.90575,1.90575,1.90519,1.90542,351500002.0
2005-04-26 22:50:00,1.9054,1.90556,1.9051,1.90537,289800000.0
2005-04-26 22:55:00,1.90536,1.90579,1.90536,1.90547,295100001.0
2005-04-26 23:00:00,1.90545,1.90588,1.90522,1.90535,311799999.0
2005-04-26 23:05:00,1.90568,1.90573,1.90524,1.9053,292999998.0
2005-04-26 23:10:00,1.90542,1.90606,1.90515,1.90593,324200002.0
2005-04-26 23:15:00,1.90607,1.9062,1.90565,1.90581,365599996.0
2005-04-26 23:20:00,1.90564,1.9059,1.90519,1.90585,331299999.0
2005-04-26 23:25:00,1.90567,1.9063,1.90548,1.9063,257099999.0
2005-04-26 23:30:00,1.90638,1.90687,1.9063,1.90648,247200004.0
2005-04-26 23:35:00,1.90658,1.90659,1.90624,1.90632,247800000.0
2005-04-26 23:40:00,1.90632,1.90632,1.90548,1.90553,227300000.0
2005-04-26 23:45:00,1.90547,1.90556,1.9052,1.90541,224100001.0
2005-04-26 23:50:00,1.90548,1.90551,1.90514,1.90524,250900001.0
2005-04-26 23:55:00,1.9052,1.90541,1.9052,1.90534,118900000.0
2005-04-27 00:00:00,1.9053,1.9053,1.90479,1.90512,326700000.0
2005-04-27 00:05:00,1.90517,1.90549,1.90504,1.90519,283900002.0
2005-04-27 00:10:00,1.90525,1.90557,1.9051,1.90548,203900002.0
2005-04-27 00:15:00,1.90548,1.90562,1.90527,1.9054,236700004.0
2005-04-27 00:20:00,1.90587,1.90588,1.90538,1.90538,193999999.0
2005-04-27 00:25:00,1.90545,1.9057,1.9054,1.90555,363200001.0
2005-04-27 00:30:00,1.90556,1.90559,1.90538,1.90545,158800000.0
2005-04-27 00:35:00,1.90548,1.90574,1.90537,1.9055,270399996.0
2005-04-27 00:40:00,1.90555,1.90574,1.90539,1.90548,221299998.0
2005-04-27 00:45:00,1.90544,1.9057,1.90532,1.90553,295200001.0
2005-04-27 00:50:00,1.90555,1.90566,1.90541,1.90552,236099998.0
2005-04-27 00:55:00,1.9054,1.9054,1.905,1.90504,343769998.0
2005-04-27 01:00:00,1.9051,1.90556,1.90505,1.90517,195000000.0
2005-04-27 01:05:00,1.90512,1.90529,1.90489,1.9052,270700003.0
2005-04-27 01:10:00,1.9052,1.90538,1.90505,1.90523,270800002.0
2005-04-27 01:15:00,1.90511,1.90533,1.90506,1.9051,274299997.0
2005-04-27 01:20:00,1.90517,1.90538,1.90504,1.90527,246499999.0
2005-04-27 01:25:00,1.9052,1.90537,1.905,1.9051,259100001.0
2005-04-27 01:30:00,1.90525,1.90588,1.90504,1.90587,198199996.0
2005-04-27 01:35:00,1.90583,1.90618,1.90564,1.90585,281849999.0
2005-04-27 01:40:00,1.90582,1.90585,1.90561,1.90583,292299998.0
2005-04-27 01:45:00,1.90588,1.90603,1.90542,1.90542,288499997.0
2005-04-27 01:50:00,1.90543,1.90553,1.90518,1.90553,294899999.0
2005-04-27 01:55:00,1.90546,1.90548,1.90463,1.90508,227399998.0
2005-04-27 02:00:00,1.90515,1.9052,1.9045,1.90468,321699996.0
2005-04-27 02:05:00,1.90473,1.9048,1.90419,1.90455,494600001.0
2005-04-27 02:10:00,1.90453,1.90474,1.90431,1.9046,299199999.0
2005-04-27 02:15:00,1.90465,1.90504,1.90455,1.90504,282600000.0
2005-04-27 02:20:00,1.90505,1.90505,1.90472,1.90488,243500001.0
2005-04-27 02:25:00,1.90483,1.90495,1.90438,1.90473,366499999.0
2005-04-27 02:30:00,1.90468,1.90494,1.90463,1.90487,216900001.0
2005-04-27 02:35:00,1.90483,1.90529,1.90479,1.90529,315900000.0
2005-04-27 02:40:00,1.9049,1.90495,1.90456,1.90475,384399999.0
2005-04-27 02:45:00,1.90478,1.90499,1.90462,1.90477,344099998.0
2005-04-27 02:50:00,1.90475,1.90495,1.90428,1.9046,291099998.0
2005-04-27 02:55:00,1.90458,1.9048,1.90432,1.90442,267300002.0
2005-04-27 03:00:00,1.90448,1.90463,1.90436,1.90442,278000002.0
2005-04-27 03:05:00,1.90438,1.90465,1.90426,1.90443,223199998.0
2005-04-27 03:10:00,1.90447,1.90457,1.9044,1.90455,184700000.0
2005-04-27 03:15:00,1.90462,1.90489,1.90446,1.90454,215399998.0
2005-04-27 03:20:00,1.90458,1.90467,1.90411,1.90447,395300002.0
2005-04-27 03:25:00,1.90455,1.90461,1.90435,1.90454,219899999.0
2005-04-27 03:30:00,1.90453,1.90487,1.9044,1.90455,269099998.0
2005-04-27 03:35:00,1.90473,1.90493,1.9046,1.90462,297799997.0
2005-04-27 03:40:00,1.90487,1.90487,1.90453,1.9046,241099998.0
2005-04-27 03:45:00,1.90456,1.90483,1.90453,1.90468,232399999.0
2005-04-27 03:50:00,1.90464,1.90475,1.90427,1.90472,287899998.0
2005-04-27 03:55:00,1.9048,1.9048,1.90411,1.90458,255700001.0
2005-04-27 04:00:00,1.90443,1.90443,1.90395,1.90409,193100000.0
2005-04-27 04:05:00,1.9041,1.90417,1.90389,1.90407,366199999.0
2005-04-27 04:10:00,1.90405,1.90419,1.90382,1.90382,306999996.0
2005-04-27 04:15:00,1.90387,1.9041,1.90387,1.90402,228900001.0
2005-04-27 04:20:00,1.90387,1.90419,1.9032,1.90338,346499999.0
2005-04-27 04:25:00,1.90357,1.90388,1.90352,1.90376,380699999.0
2005-04-27 04:30:00,1.90354,1.90354,1.90301,1.90339,252200002.0
2005-04-27 04:35:00,1.90345,1.90364,1.90345,1.9035,263100001.0
2005-04-27 04:40:00,1.90358,1.90358,1.90324,1.90327,216999999.0
2005-04-27 04:45:00,1.90335,1.90358,1.90322,1.90343,313400000.0
2005-04-27 04:50:00,1.90348,1.90382,1.90343,1.90382,160800000.0
2005-04-27 04:55:00,1.90372,1.904,1.90292,1.904,217200001.0
2005-04-27 05:00:00,1.90422,1.9044,1.90412,1.90436,194999999.0
2005-04-27 05:05:00,1.9044,1.90445,1.90416,1.9044,301399997.0
2005-04-27 05:10:00,1.90444,1.90451,1.90425,1.90442,328900002.0
2005-04-27 05:15:00,1.90437,1.90448,1.90408,1.90423,305399999.0
2005-04-27 05:20:00,1.90427,1.90451,1.90378,1.90388,213700000.0
2005-04-27 05:25:00,1.90396,1.90405,1.90385,1.9039,268900001.0
2005-04-27 05:30:00,1.90378,1.90396,1.90355,1.90385,379899998.0
2005-04-27 05:35:00,1.90384,1.90392,1.90357,1.90364,128500000.0
2005-04-27 05:40:00,1.90382,1.90382,1.90332,1.90379,292700001.0
2005-04-27 05:45:00,1.90365,1.90382,1.90343,1.90382,176999999.0
2005-04-27 05:50:00,1.90398,1.90417,1.90372,1.90395,333499998.0
2005-04-27 05:55:00,1.90392,1.90425,1.9037,1.90397,244200000.0
2005-04-27 06:00:00,1.90402,1.90441,1.90395,1.90408,322070003.0
2005-04-27 06:05:00,1.90405,1.90428,1.90396,1.90408,300399999.0
2005-04-27 06:10:00,1.90413,1.90431,1.90404,1.90431,303700001.0
2005-04-27 06:15:00,1.9043,1.90448,1.90393,1.90437,290999998.0
2005-04-27 06:20:00,1.90423,1.90493,1.90408,1.9049,321500002.0
2005-04-27 06:25:00,1.90516,1.90542,1.90482,1.90501,225999999.0
2005-04-27 06:30:00,1.90482,1.90508,1.90474,1.905,266700002.0
2005-04-27 06:35:00,1.905,1.90507,1.90484,1.90507,145500001.0
2005-04-27 06:40:00,1.90517,1.906,1.90517,1.90553,316200000.0
2005-04-27 06:45:00,1.90545,1.90545,1.90511,1.9052,358299997.0
2005-04-27 06:50:00,1.90525,1.90549,1.90508,1.9053,296399999.0
2005-04-27 06:55:00,1.90515,1.90545,1.90508,1.90508,307799999.0
2005-04-27 07:00:00,1.9053,1.9054,1.90513,1.90514,312599997.0
2005-04-27 07:05:00,1.90531,1.90553,1.90515,1.90535,302200002.0
2005-04-27 07:10:00,1.90534,1.90553,1.90525,1.90548,274399997.0
2005-04-27 07:15:00,1.90552,1.90573,1.90534,1.90555,313000000.0
2005-04-27 07:20:00,1.90557,1.90568,1.90541,1.90548,258799999.0
2005-04-27 07:25:00,1.90548,1.90563,1.90535,1.90549,369500001.0
2005-04-27 07:30:00,1.90553,1.90614,1.9055,1.90592,264299998.0
2005-04-27 07:35:00,1.90597,1.90602,1.90562,1.90568,316700000.0
2005-04-27 07:40:00,1.9059,1.9059,1.90552,1.90573,268800000.0
2005-04-27 07:45:00,1.9057,1.9057,1.90547,1.90549,252400004.0
2005-04-27 07:50:00,1.90545,1.90562,1.90493,1.90513,339899995.0
2005-04-27 07:55:00,1.90527,1.90533,1.90271,1.90302,281399996.0
2005-04-27 08:00:00,1.90337,1.90364,1.90171,1.903,339799999.0
2005-04-27 08:05:00,1.90315,1.90315,1.90142,1.90153,333000002.0
2005-04-27 08:10:00,1.90138,1.9023,1.90131,1.90227,460600003.0
2005-04-27 08:15:00,1.90224,1.90224,1.90117,1.90122,272200000.0
2005-04-27 08:20:00,1.9013,1.90174,1.90089,1.9012,420400002.0
2005-04-27 08:25:00,1.90126,1.90141,1.90094,1.90136,296200001.0
2005-04-27 08:30:00,1.90144,1.90144,1.90077,1.90099,423050003.0
2005-04-27 08:35:00,1.9008,1.901,1.89995,1.89998,407400003.0
2005-04-27 08:40:00,1.89993,1.90121,1.89985,1.90114,296799999.0
2005-04-27 08:45:00,1.90131,1.90187,1.90108,1.90183,285000001.0
2005-04-27 08:50:00,1.90172,1.902,1.9014,1.90151,299900000.0
2005-04-27 08:55:00,1.90139,1.90139,1.89882,1.89882,328600000.0
2005-04-27 09:00:00,1.89893,1.89972,1.89893,1.8997,403100000.0
2005-04-27 09:05:00,1.89988,1.90084,1.89987,1.90062,375199996.0
2005-04-27 09:10:00,1.90083,1.90123,1.90022,1.90097,308800001.0
2005-04-27 09:15:00,1.90107,1.90157,1.90075,1.90075,297799998.0
2005-04-27 09:20:00,1.9007,1.9007,1.89938,1.8994,384950001.0
2005-04-27 09:25:00,1.8994,1.89979,1.89921,1.89946,260099997.0
2005-04-27 09:30:00,1.89933,1.89997,1.89933,1.89966,333000000.0
2005-04-27 09:35:00,1.89952,1.90012,1.89931,1.90012,295200002.0
2005-04-27 09:40:00,1.89998,1.90046,1.89963,1.90038,327599998.0
2005-04-27 09:45:00,1.90045,1.90072,1.90038,1.90046,358100002.0
2005-04-27 09:50:00,1.90052,1.90073,1.90039,1.90073,272299997.0
2005-04-27 09:55:00,1.90075,1.90118,1.90057,1.901,276599999.0
2005-04-27 10:00:00,1.90095,1.90147,1.90095,1.90142,332000003.0
2005-04-27 10:05:00,1.90135,1.90164,1.90124,1.90164,256999999.0
2005-04-27 10:10:00,1.90165,1.90165,1.90121,1.90142,296199997.0
2005-04-27 10:15:00,1.90147,1.90149,1.90106,1.90128,346599998.0
2005-04-27 10:20:00,1.90139,1.9015,1.90118,1.90129,314400001.0
2005-04-27 10:25:00,1.90117,1.90141,1.90115,1.90125,283800000.0
2005-04-27 10:30:00,1.90132,1.90153,1.90095,1.90103,286199997.0
2005-04-27 10:35:00,1.90095,1.90113,1.90076,1.90101,367599998.0
2005-04-27 10:40:00,1.90102,1.90108,1.90083,1.90108,333199996.0
2005-04-27 10:45:00,1.90108,1.90114,1.90085,1.90085,237700002.0
2005-04-27 10:50:00,1.90095,1.90103,1.90059,1.90067,366599998.0
2005-04-27 10:55:00,1.90058,1.90066,1.89984,1.90006,482499998.0
2005-04-27 11:00:00,1.90015,1.90057,1.90013,1.90045,314199999.0
2005-04-27 11:05:00,1.90045,1.90045,1.90018,1.90019,419799999.0
2005-04-27 11:10:00,1.90021,1.9004,1.90006,1.90015,231500002.0
2005-04-27 11:15:00,1.90021,1.90035,1.90005,1.90029,193700000.0
2005-04-27 11:20:00,1.90018,1.90027,1.89988,1.90009,315599999.0
2005-04-27 11:25:00,1.90003,1.90024,1.89984,1.89995,300000003.0
2005-04-27 11:30:00,1.9,1.9003,1.89992,1.90021,373300003.0
2005-04-27 11:35:00,1.90016,1.90022,1.89996,1.89998,351099998.0
2005-04-27 11:40:00,1.89995,1.90057,1.89983,1.90057,304399998.0
2005-04-27 11:45:00,1.90053,1.90063,1.90013,1.90023,403900001.0
2005-04-27 11:50:00,1.90017,1.90033,1.90002,1.90018,277500001.0
2005-04-27 11:55:00,1.9002,1.90034,1.90013,1.90025,345800002.0
2005-04-27 12:00:00,1.90015,1.90017,1.89995,1.89995,297900001.0
2005-04-27 12:05:00,1.89998,1.90018,1.8999,1.90018,179300001.0
2005-04-27 12:10:00,1.9001,1.90025,1.89991,1.9002,328100000.0
2005-04-27 12:15:00,1.90028,1.90033,1.90005,1.90013,292999997.0
2005-04-27 12:20:00,1.9003,1.90045,1.90016,1.9004,337000000.0
2005-04-27 12:25:00,1.90027,1.9004,1.90017,1.90027,350000000.0
2005-04-27 12:30:00,1.90026,1.90068,1.90018,1.90048,264200001.0
2005-04-27 12:35:00,1.90052,1.90083,1.90047,1.90049,299600001.0
2005-04-27 12:40:00,1.9005,1.90053,1.90029,1.9003,278199997.0
2005-04-27 12:45:00,1.90035,1.9006,1.90025,1.90055,417099994.0
2005-04-27 12:50:00,1.90052,1.90085,1.90042,1.90067,387700004.0
2005-04-27 12:55:00,1.90071,1.90089,1.90028,1.90037,258750000.0
2005-04-27 13:00:00,1.90047,1.901,1.90028,1.90098,343000000.0
2005-04-27 13:05:00,1.90084,1.9009,1.90053,1.90082,355599998.0
2005-04-27 13:10:00,1.90078,1.90128,1.90073,1.90122,365749997.0
2005-04-27 13:15:00,1.90137,1.90137,1.901,1.90121,347400000.0
2005-04-27 13:20:00,1.90119,1.90133,1.90081,1.90081,306599999.0
2005-04-27 13:25:00,1.9009,1.901,1.90049,1.90067,421800003.0
2005-04-27 13:30:00,1.90069,1.90078,1.90052,1.9007,396999998.0
2005-04-27 13:35:00,1.90068,1.90101,1.90066,1.90079,380399999.0
2005-04-27 13:40:00,1.90076,1.90112,1.90069,1.90102,358969998.0
2005-04-27 13:45:00,1.90095,1.90095,1.90027,1.9003,406299999.0
2005-04-27 13:50:00,1.90028,1.90028,1.9001,1.90018,223300000.0
2005-04-27 13:55:00,1.90025,1.90068,1.90025,1.90056,310200004.0
2005-04-27 14:00:00,1.90055,1.90094,1.9004,1.90091,331200001.0
2005-04-27 14:05:00,1.90096,1.90112,1.9009,1.90095,232999999.0
2005-04-27 14:10:00,1.90093,1.90129,1.9008,1.90129,357699998.0
2005-04-27 14:15:00,1.90113,1.90196,1.90092,1.90173,233650000.0
2005-04-27 14:20:00,1.90142,1.9021,1.90142,1.90175,311000001.0
2005-04-27 14:25:00,1.90171,1.90182,1.90149,1.90161,403399997.0
2005-04-27 14:30:00,1.90222,1.90484,1.90207,1.90471,408299998.0
2005-04-27 14:35:00,1.90445,1.90556,1.90425,1.9055,389899998.0
2005-04-27 14:40:00,1.90536,1.90676,1.90518,1.90623,359099996.0
2005-04-27 14:45:00,1.90612,1.90643,1.90523,1.9055,348899999.0
2005-04-27 14:50:00,1.90545,1.90601,1.90528,1.90601,292599998.0
2005-04-27 14:55:00,1.9061,1.90832,1.90609,1.90832,277100000.0
2005-04-27 15:00:00,1.90848,1.90865,1.90808,1.90858,288500001.0
2005-04-27 15:05:00,1.9086,1.9091,1.90825,1.90877,387000001.0
2005-04-27 15:10:00,1.90865,1.90865,1.90762,1.90784,304899999.0
2005-04-27 15:15:00,1.90804,1.90814,1.90711,1.90716,351800000.0
2005-04-27 15:20:00,1.90708,1.90735,1.90698,1.90719,339799998.0
2005-04-27 15:25:00,1.90733,1.90778,1.90707,1.90778,448200003.0
2005-04-27 15:30:00,1.90773,1.90773,1.90671,1.90685,358500003.0
2005-04-27 15:35:00,1.9069,1.90742,1.90668,1.90739,205899999.0
2005-04-27 15:40:00,1.90765,1.90769,1.90725,1.90766,365399996.0
2005-04-27 15:45:00,1.90767,1.90785,1.90735,1.90765,343469999.0
2005-04-27 15:50:00,1.90767,1.90855,1.90767,1.90832,298000001.0
2005-04-27 15:55:00,1.90838,1.90843,1.90805,1.90824,325746994.0
2005-04-27 16:00:00,1.9084,1.90844,1.90806,1.90816,296100001.0
2005-04-27 16:05:00,1.90812,1.90866,1.90812,1.90852,315300000.0
2005-04-27 16:10:00,1.90846,1.90865,1.90817,1.90845,305369996.0
2005-04-27 16:15:00,1.9086,1.90866,1.90831,1.90833,375746994.0
2005-04-27 16:20:00,1.90833,1.90848,1.90821,1.9083,369599997.0
2005-04-27 16:25:00,1.90829,1.9087,1.90825,1.90846,322900000.0
2005-04-27 16:30:00,1.90827,1.90828,1.90706,1.90706,366846992.0
2005-04-27 16:35:00,1.90683,1.90683,1.90638,1.90677,294599997.0
2005-04-27 16:40:00,1.90673,1.90731,1.90666,1.90714,336599999.0
2005-04-27 16:45:00,1.90709,1.90709,1.90654,1.90671,322400001.0
2005-04-27 16:50:00,1.90673,1.90716,1.90673,1.90705,283900001.0
2005-04-27 16:55:00,1.90703,1.90717,1.9069,1.90706,304799999.0
2005-04-27 17:00:00,1.90686,1.90693,1.9062,1.90643,471300000.0
2005-04-27 17:05:00,1.90628,1.90652,1.90615,1.90637,280099996.0
2005-04-27 17:10:00,1.90627,1.9069,1.90606,1.90617,379300003.0
2005-04-27 17:15:00,1.90614,1.90636,1.90584,1.90593,280399997.0
2005-04-27 17:20:00,1.906,1.90632,1.90598,1.90599,257299999.0
2005-04-27 17:25:00,1.9061,1.90617,1.90577,1.90617,327999998.0
2005-04-27 17:30:00,1.90627,1.90654,1.90604,1.90608,253299999.0
2005-04-27 17:35:00,1.90605,1.90622,1.90586,1.90608,316499997.0
2005-04-27 17:40:00,1.90601,1.9061,1.90512,1.9056,336999998.0
2005-04-27 17:45:00,1.90555,1.90563,1.90524,1.9056,260100001.0
2005-04-27 17:50:00,1.90556,1.9057,1.90515,1.9053,373400001.0
2005-04-27 17:55:00,1.90508,1.90508,1.90428,1.90428,329100000.0
2005-04-27 18:00:00,1.90428,1.9052,1.90428,1.90462,4295099991.0
2005-04-27 18:05:00,1.90447,1.90467,1.90404,1.90407,5246049995.0
2005-04-27 18:10:00,1.90391,1.90391,1.90277,1.903,3331099995.0
2005-04-27 18:15:00,1.90281,1.90286,1.90108,1.90213,3474150008.0
2005-04-27 18:20:00,1.90208,1.90282,1.90201,1.90258,3446099999.0
2005-04-27 18:25:00,1.90205,1.90303,1.90205,1.90285,3063849997.0
2005-04-27 18:30:00,1.90288,1.90301,1.90212,1.90283,2926800000.0
2005-04-27 18:35:00,1.90283,1.90313,1.90273,1.90294,1115500002.0
2005-04-27 18:40:00,1.903,1.90354,1.90262,1.9034,1258600002.0
2005-04-27 18:45:00,1.90347,1.90356,1.90319,1.90347,1068399995.0
2005-04-27 18:50:00,1.9034,1.90363,1.90325,1.90335,2068100020.0
2005-04-27 18:55:00,1.90334,1.90343,1.90279,1.90337,2585569996.0
2005-04-27 19:00:00,1.90338,1.90425,1.90328,1.90395,1677899994.0
2005-04-27 19:05:00,1.90397,1.90407,1.90254,1.90357,2020570002.0
2005-04-27 19:10:00,1.90349,1.90349,1.90294,1.90345,1361599999.0
2005-04-27 19:15:00,1.90347,1.90393,1.90337,1.9037,1302099998.0
2005-04-27 19:20:00,1.90362,1.9041,1.90344,1.90394,1255699995.0
2005-04-27 19:25:00,1.90395,1.90413,1.90382,1.90397,1743799993.0
2005-04-27 19:30:00,1.90395,1.90432,1.90395,1.9041,1779449997.0
2005-04-27 19:35:00,1.90439,1.9047,1.90423,1.9047,1283893988.0
2005-04-27 19:40:00,1.90469,1.90479,1.90423,1.90448,1341899996.0
2005-04-27 19:45:00,1.90462,1.9051,1.90447,1.90503,1032100004.0
2005-04-27 19:50:00,1.90507,1.90559,1.90492,1.9053,1141700001.0
2005-04-27 19:55:00,1.90525,1.90577,1.90525,1.90566,1457450004.0
2005-04-27 20:00:00,1.90557,1.90558,1.90535,1.90543,839299997.0
2005-04-27 20:05:00,1.90542,1.90564,1.90528,1.90559,1093200008.0
2005-04-27 20:10:00,1.90558,1.90585,1.90549,1.90562,871000001.0
2005-04-27 20:15:00,1.9056,1.90621,1.90547,1.90621,860999996.0
2005-04-27 20:20:00,1.90604,1.90604,1.90536,1.90595,970149996.0
2005-04-27 20:25:00,1.90595,1.90609,1.90551,1.90598,1672299994.0
2005-04-27 20:30:00,1.906,1.90613,1.90572,1.90608,2745199997.0
2005-04-27 20:35:00,1.90612,1.90643,1.90598,1.9063,869000002.0
2005-04-27 20:40:00,1.90622,1.90639,1.90605,1.90635,1104100002.0
2005-04-27 20:45:00,1.90636,1.90642,1.90592,1.90611,771099998.0
2005-04-27 20:50:00,1.90611,1.90616,1.90579,1.90585,1942699992.0
2005-04-27 20:55:00,1.90595,1.9062,1.90551,1.90561,2078850005.0
2005-04-27 21:00:00,1.90559,1.90569,1.90519,1.9054,1289949997.0
2005-04-27 21:05:00,1.9054,1.90563,1.90519,1.90532,636199999.0
2005-04-27 21:10:00,1.90534,1.90545,1.90492,1.90508,827500002.0
2005-04-27 21:15:00,1.90512,1.90524,1.9048,1.9051,721600000.0
2005-04-27 21:20:00,1.90512,1.90512,1.90477,1.90499,1011500006.0
2005-04-27 21:25:00,1.90495,1.90516,1.90447,1.90515,673649998.0
2005-04-27 21:30:00,1.90524,1.9056,1.9052,1.90553,885599998.0
2005-04-27 21:35:00,1.90565,1.90568,1.90549,1.90562,566199999.0
2005-04-27 21:40:00,1.90559,1.90559,1.90534,1.90535,602099999.0
2005-04-27 21:45:00,1.9053,1.90558,1.9053,1.90547,561100002.0
2005-04-27 21:50:00,1.90528,1.90565,1.90516,1.90553,548100002.0
2005-04-27 21:55:00,1.90547,1.90571,1.90542,1.90543,804199999.0
2005-04-27 22:00:00,1.90548,1.9055,1.9053,1.9054,911149996.0
2005-04-27 22:05:00,1.90541,1.90553,1.90529,1.90536,409000001.0
2005-04-27 22:10:00,1.90537,1.90551,1.90527,1.9054,344999997.0
2005-04-27 22:15:00,1.9055,1.90562,1.90492,1.90504,783399993.0
2005-04-27 22:20:00,1.9051,1.90525,1.9048,1.90501,420946998.0
2005-04-27 22:25:00,1.90503,1.90543,1.90482,1.9053,566399998.0
2005-04-27 22:30:00,1.90542,1.90542,1.90508,1.9052,601900003.0
2005-04-27 22:35:00,1.90537,1.9056,1.90527,1.90527,396199998.0
2005-04-27 22:40:00,1.90535,1.90559,1.90516,1.90535,571800000.0
2005-04-27 22:45:00,1.90533,1.90549,1.90511,1.90525,275799999.0
2005-04-27 22:50:00,1.90525,1.90549,1.90481,1.90525,252600003.0
2005-04-27 22:55:00,1.90509,1.90542,1.905,1.90542,363699999.0
2005-04-27 23:00:00,1.90525,1.90562,1.90525,1.9053,405299998.0
2005-04-27 23:05:00,1.90523,1.90563,1.90498,1.90511,395100001.0
2005-04-27 23:10:00,1.9052,1.90523,1.90398,1.90466,365799997.0
2005-04-27 23:15:00,1.90495,1.90506,1.90452,1.90487,305149999.0
2005-04-27 23:20:00,1.90492,1.90492,1.90407,1.90412,342800000.0
2005-04-27 23:25:00,1.90449,1.90469,1.90376,1.90389,350099999.0
2005-04-27 23:30:00,1.9037,1.90422,1.90347,1.90415,302100000.0
2005-04-27 23:35:00,1.90443,1.90473,1.90395,1.90442,547800005.0
2005-04-27 23:40:00,1.90438,1.90446,1.90393,1.90401,408699999.0
2005-04-27 23:45:00,1.90412,1.90419,1.90345,1.90375,319199999.0
2005-04-27 23:50:00,1.90345,1.90372,1.90312,1.90347,476499999.0
2005-04-27 23:55:00,1.90328,1.90363,1.9031,1.90347,354199998.0
2005-04-28 00:00:00,1.90317,1.90355,1.9029,1.90308,384799997.0
2005-04-28 00:05:00,1.903,1.90341,1.90251,1.90266,325800000.0
2005-04-28 00:10:00,1.90255,1.90293,1.902,1.902,357699999.0
2005-04-28 00:15:00,1.90438,1.90438,1.90236,1.90246,139400000.0
2005-04-28 00:20:00,1.90256,1.90292,1.90255,1.90268,404850002.0
2005-04-28 00:25:00,1.9025,1.90278,1.9025,1.90267,241299999.0
2005-04-28 00:30:00,1.90265,1.90272,1.90254,1.90259,102100000.0
2005-04-28 00:35:00,1.90277,1.90287,1.90217,1.90217,267400000.0
2005-04-28 00:40:00,1.90228,1.90272,1.90225,1.90252,360999999.0
2005-04-28 00:45:00,1.90257,1.90333,1.90257,1.90301,320999999.0
2005-04-28 00:50:00,1.9029,1.90315,1.90255,1.90314,326650003.0
2005-04-28 00:55:00,1.9029,1.90313,1.90241,1.90301,299300000.0
2005-04-28 01:00:00,1.90278,1.90312,1.90278,1.90301,215400000.0
2005-04-28 01:05:00,1.90293,1.90326,1.9028,1.90312,362100000.0
2005-04-28 01:10:00,1.90322,1.90368,1.9031,1.90348,192000001.0
2005-04-28 01:15:00,1.90353,1.90376,1.90345,1.90359,285200000.0
2005-04-28 01:20:00,1.9037,1.9037,1.90318,1.90335,323099999.0
2005-04-28 01:25:00,1.90332,1.90364,1.90324,1.90338,235399998.0
2005-04-28 01:30:00,1.90335,1.90366,1.90325,1.90328,279599999.0
2005-04-28 01:35:00,1.90315,1.90347,1.9031,1.90347,334900000.0
2005-04-28 01:40:00,1.90341,1.90371,1.90315,1.90371,278800003.0
2005-04-28 01:45:00,1.9038,1.90381,1.90339,1.9035,259199998.0
2005-04-28 01:50:00,1.90369,1.90431,1.90336,1.90428,273099997.0
2005-04-28 01:55:00,1.90432,1.90498,1.90384,1.90458,297700004.0
2005-04-28 02:00:00,1.90451,1.90507,1.90426,1.90489,236000000.0
2005-04-28 02:05:00,1.90482,1.90542,1.90467,1.90518,253300003.0
2005-04-28 02:10:00,1.90522,1.9055,1.90505,1.9054,305699999.0
2005-04-28 02:15:00,1.90552,1.90578,1.90509,1.90545,269700002.0
2005-04-28 02:20:00,1.9054,1.90568,1.90512,1.90517,355400001.0
2005-04-28 02:25:00,1.90512,1.90528,1.90461,1.90524,345399996.0
2005-04-28 02:30:00,1.90506,1.90524,1.90467,1.905,305700002.0
2005-04-28 02:35:00,1.90481,1.90498,1.90452,1.90452,294599997.0
2005-04-28 02:40:00,1.90445,1.90454,1.90432,1.90447,341900003.0
2005-04-28 02:45:00,1.9045,1.90487,1.9045,1.9047,219699997.0
2005-04-28 02:50:00,1.90474,1.90492,1.90456,1.90463,155600000.0
2005-04-28 02:55:00,1.9047,1.90549,1.9047,1.9052,390300005.0
2005-04-28 03:00:00,1.9051,1.9053,1.90447,1.90459,292300001.0
2005-04-28 03:05:00,1.90461,1.90472,1.90431,1.90467,416299999.0
2005-04-28 03:10:00,1.90471,1.90497,1.90448,1.9048,403500002.0
2005-04-28 03:15:00,1.90482,1.90495,1.9045,1.90495,219050000.0
2005-04-28 03:20:00,1.90493,1.90499,1.90443,1.90499,347599999.0
2005-04-28 03:25:00,1.90478,1.90508,1.90457,1.90462,207399999.0
2005-04-28 03:30:00,1.90453,1.90484,1.90449,1.90465,196999999.0
2005-04-28 03:35:00,1.9047,1.9047,1.90437,1.90452,147700000.0
2005-04-28 03:40:00,1.90465,1.90481,1.90454,1.9046,184199999.0
2005-04-28 03:45:00,1.90456,1.90489,1.90449,1.90462,337300000.0
2005-04-28 03:50:00,1.9047,1.9047,1.90444,1.90457,356899998.0
2005-04-28 03:55:00,1.9046,1.90485,1.90455,1.90485,228300001.0
2005-04-28 04:00:00,1.90485,1.90485,1.90436,1.90447,212000000.0
2005-04-28 04:05:00,1.90449,1.90459,1.9043,1.90441,293600002.0
2005-04-28 04:10:00,1.90462,1.9047,1.90404,1.90404,316999997.0
2005-04-28 04:15:00,1.90412,1.90462,1.90412,1.90434,316299998.0
2005-04-28 04:20:00,1.90437,1.9046,1.90405,1.90412,342000000.0
2005-04-28 04:25:00,1.90407,1.90424,1.90292,1.90398,338299999.0
2005-04-28 04:30:00,1.90405,1.90428,1.90399,1.9041,230600001.0
2005-04-28 04:35:00,1.90373,1.90415,1.90312,1.9041,250000003.0
2005-04-28 04:40:00,1.90415,1.90415,1.90289,1.90377,154400000.0
2005-04-28 04:45:00,1.90372,1.90392,1.90327,1.90382,266700000.0
2005-04-28 04:50:00,1.90389,1.90403,1.90329,1.90355,271499998.0
2005-04-28 04:55:00,1.90343,1.90396,1.90335,1.90341,266670001.0
2005-04-28 05:00:00,1.9036,1.90393,1.90353,1.90386,292099997.0
2005-04-28 05:05:00,1.90383,1.90407,1.9034,1.90401,331199998.0
2005-04-28 05:10:00,1.90402,1.90411,1.90388,1.90406,214700000.0
2005-04-28 05:15:00,1.90408,1.90426,1.90374,1.90409,307200000.0
2005-04-28 05:20:00,1.90401,1.90405,1.90363,1.9037,338299996.0
2005-04-28 05:25:00,1.9037,1.90397,1.90367,1.90395,320499999.0
2005-04-28 05:30:00,1.9037,1.90409,1.90363,1.90395,346800003.0
2005-04-28 05:35:00,1.9038,1.90417,1.90376,1.90388,276200002.0
2005-04-28 05:40:00,1.90422,1.90424,1.90381,1.90403,369300001.0
2005-04-28 05:45:00,1.9041,1.9041,1.90387,1.904,234070004.0
2005-04-28 05:50:00,1.90395,1.90423,1.90379,1.90395,367400001.0
2005-04-28 05:55:00,1.90397,1.90425,1.90383,1.904,251500002.0
2005-04-28 06:00:00,1.90415,1.90426,1.90355,1.90355,276000002.0
2005-04-28 06:05:00,1.90363,1.90415,1.90353,1.904,309699998.0
2005-04-28 06:10:00,1.90394,1.90408,1.90374,1.90408,274199995.0
2005-04-28 06:15:00,1.90428,1.90432,1.904,1.90425,264800000.0
2005-04-28 06:20:00,1.90407,1.90421,1.90367,1.90374,422849999.0
2005-04-28 06:25:00,1.90383,1.90406,1.9035,1.90384,400800001.0
2005-04-28 06:30:00,1.90377,1.90403,1.90358,1.90379,278700000.0
2005-04-28 06:35:00,1.90366,1.90417,1.90361,1.90416,223800000.0
2005-04-28 06:40:00,1.90385,1.90412,1.90385,1.904,272400001.0
2005-04-28 06:45:00,1.90397,1.90426,1.90381,1.90411,369249996.0
2005-04-28 06:50:00,1.90407,1.90417,1.90378,1.904,293900000.0
2005-04-28 06:55:00,1.90402,1.90411,1.9038,1.90392,218800000.0
2005-04-28 07:00:00,1.90405,1.90427,1.90392,1.90416,248799999.0
2005-04-28 07:05:00,1.90413,1.90434,1.90398,1.90409,274500003.0
2005-04-28 07:10:00,1.90402,1.90433,1.90383,1.90413,302499996.0
2005-04-28 07:15:00,1.9042,1.90466,1.90402,1.90432,423700000.0
2005-04-28 07:20:00,1.90438,1.90448,1.90375,1.90375,329799998.0
2005-04-28 07:25:00,1.90391,1.90458,1.90391,1.90458,357599996.0
2005-04-28 07:30:00,1.90461,1.90463,1.90389,1.90456,457899998.0
2005-04-28 07:35:00,1.90473,1.90473,1.90429,1.90429,182400000.0
2005-04-28 07:40:00,1.90416,1.90465,1.90412,1.90456,327000000.0
2005-04-28 07:45:00,1.90455,1.9046,1.90442,1.90447,237899999.0
2005-04-28 07:50:00,1.90443,1.90472,1.90439,1.9046,202000000.0
2005-04-28 07:55:00,1.90457,1.905,1.90428,1.90441,267699998.0
2005-04-28 08:00:00,1.90487,1.90619,1.90487,1.90575,323199999.0
2005-04-28 08:05:00,1.90585,1.90625,1.9054,1.90548,316499998.0
2005-04-28 08:10:00,1.90544,1.90546,1.9046,1.90465,375399997.0
2005-04-28 08:15:00,1.90482,1.90531,1.90469,1.90531,338200002.0
2005-04-28 08:20:00,1.90533,1.90558,1.90499,1.90504,412700002.0
2005-04-28 08:25:00,1.9052,1.90528,1.90313,1.90324,344400000.0
2005-04-28 08:30:00,1.90332,1.90342,1.90268,1.90296,375899999.0
2005-04-28 08:35:00,1.90302,1.90388,1.90284,1.90296,251699998.0
2005-04-28 08:40:00,1.903,1.90357,1.903,1.90346,467000002.0
2005-04-28 08:45:00,1.90331,1.90456,1.90288,1.90453,233900001.0
2005-04-28 08:50:00,1.90441,1.90443,1.90353,1.90367,254699999.0
2005-04-28 08:55:00,1.90365,1.90365,1.90278,1.90279,262500001.0
2005-04-28 09:00:00,1.90249,1.90249,1.90157,1.90157,337799999.0
2005-04-28 09:05:00,1.90153,1.90229,1.90136,1.90221,270899999.0
2005-04-28 09:10:00,1.90208,1.90243,1.90154,1.90185,259499999.0
2005-04-28 09:15:00,1.90182,1.90304,1.90168,1.90282,454499998.0
2005-04-28 09:20:00,1.90298,1.90318,1.90239,1.90248,374899999.0
2005-04-28 09:25:00,1.90224,1.90244,1.90186,1.9021,401800001.0
2005-04-28 09:30:00,1.90203,1.90239,1.90185,1.90207,310199998.0
2005-04-28 09:35:00,1.90178,1.90228,1.90147,1.9022,385200002.0
2005-04-28 09:40:00,1.90207,1.90308,1.90207,1.9029,274100000.0
2005-04-28 09:45:00,1.90263,1.90311,1.90243,1.90285,410449998.0
2005-04-28 09:50:00,1.90292,1.90297,1.9022,1.90235,252899999.0
2005-04-28 09:55:00,1.90257,1.90272,1.90236,1.90261,369799997.0
2005-04-28 10:00:00,1.90226,1.90267,1.90221,1.90246,201900002.0
2005-04-28 10:05:00,1.90244,1.90268,1.90244,1.90258,309500002.0
2005-04-28 10:10:00,1.90269,1.90297,1.90232,1.90269,248900000.0
2005-04-28 10:15:00,1.90272,1.90322,1.90255,1.90321,251850000.0
2005-04-28 10:20:00,1.90318,1.90379,1.903,1.90365,348899999.0
2005-04-28 10:25:00,1.90354,1.90367,1.9034,1.90357,249200000.0
2005-04-28 10:30:00,1.90356,1.90408,1.90354,1.90391,247199997.0
2005-04-28 10:35:00,1.90399,1.9041,1.90325,1.90329,261000000.0
2005-04-28 10:40:00,1.90337,1.90348,1.90315,1.9033,369800000.0
2005-04-28 10:45:00,1.90336,1.90343,1.90313,1.90332,253299999.0
2005-04-28 10:50:00,1.90329,1.90369,1.90329,1.90355,264800001.0
2005-04-28 10:55:00,1.90352,1.90408,1.90335,1.90408,410500003.0
2005-04-28 11:00:00,1.9042,1.9042,1.90353,1.90353,352599998.0
2005-04-28 11:05:00,1.90359,1.90431,1.90352,1.90417,394400001.0
2005-04-28 11:10:00,1.90416,1.90442,1.90363,1.90401,350000005.0
2005-04-28 11:15:00,1.904,1.90433,1.90384,1.90406,273599993.0
2005-04-28 11:20:00,1.90398,1.90398,1.90347,1.90365,333370002.0
2005-04-28 11:25:00,1.90358,1.90372,1.90329,1.90329,358749998.0
2005-04-28 11:30:00,1.90323,1.90359,1.90323,1.90359,276700001.0
2005-04-28 11:35:00,1.90353,1.90365,1.90344,1.90351,393700003.0
2005-04-28 11:40:00,1.9034,1.90352,1.90316,1.90352,346399999.0
2005-04-28 11:45:00,1.90352,1.9036,1.90338,1.90341,453900001.0
2005-04-28 11:50:00,1.90344,1.90362,1.90249,1.90263,301600000.0
2005-04-28 11:55:00,1.90293,1.9033,1.90277,1.9031,361299998.0
2005-04-28 12:00:00,1.90321,1.90384,1.90321,1.90356,466499999.0
2005-04-28 12:05:00,1.90365,1.90365,1.90308,1.90343,324699996.0
2005-04-28 12:10:00,1.90337,1.9034,1.90277,1.90286,320899998.0
2005-04-28 12:15:00,1.90295,1.903,1.90259,1.90289,300399999.0
2005-04-28 12:20:00,1.9029,1.90295,1.90257,1.90267,301799999.0
2005-04-28 12:25:00,1.90262,1.90312,1.90238,1.90309,384499999.0
2005-04-28 12:30:00,1.903,1.9033,1.903,1.90317,414499998.0
2005-04-28 12:35:00,1.90328,1.90347,1.90277,1.90287,260999999.0
2005-04-28 12:40:00,1.90283,1.90308,1.90283,1.90296,449200005.0
2005-04-28 12:45:00,1.90312,1.90339,1.9031,1.90339,299950001.0
2005-04-28 12:50:00,1.90347,1.90441,1.90344,1.90441,422600000.0
2005-04-28 12:55:00,1.90445,1.90575,1.90441,1.90575,332000004.0
2005-04-28 13:00:00,1.906,1.9061,1.90544,1.90567,420699998.0
2005-04-28 13:05:00,1.90571,1.90579,1.90546,1.90576,310799999.0
2005-04-28 13:10:00,1.9058,1.90589,1.90531,1.90542,393299998.0
2005-04-28 13:15:00,1.90533,1.90572,1.90522,1.90572,314100001.0
2005-04-28 13:20:00,1.90573,1.90667,1.90566,1.90653,366599998.0
2005-04-28 13:25:00,1.90664,1.90664,1.90607,1.90628,345499999.0
2005-04-28 13:30:00,1.90625,1.9074,1.90625,1.90723,269100001.0
2005-04-28 13:35:00,1.90724,1.90733,1.90692,1.90698,290299998.0
2005-04-28 13:40:00,1.90704,1.90722,1.90691,1.90715,463000001.0
2005-04-28 13:45:00,1.90702,1.90706,1.9068,1.90695,500599990.0
2005-04-28 13:50:00,1.90683,1.90697,1.90593,1.90597,253200001.0
2005-04-28 13:55:00,1.90593,1.90641,1.90575,1.9059,223300000.0
2005-04-28 14:00:00,1.90588,1.90588,1.90546,1.90578,316100001.0
2005-04-28 14:05:00,1.90576,1.90586,1.90535,1.90536,303399996.0
2005-04-28 14:10:00,1.90542,1.90542,1.9047,1.90514,327300001.0
2005-04-28 14:15:00,1.90517,1.90538,1.90495,1.90523,283600000.0
2005-04-28 14:20:00,1.90505,1.90516,1.90465,1.9051,365000001.0
2005-04-28 14:25:00,1.90515,1.9058,1.90476,1.90526,349500001.0
2005-04-28 14:30:00,1.9049,1.90715,1.90275,1.90701,357299998.0
2005-04-28 14:35:00,1.9071,1.9095,1.90708,1.90925,277000000.0
2005-04-28 14:40:00,1.90893,1.90985,1.90869,1.90896,279400003.0
2005-04-28 14:45:00,1.90884,1.9089,1.90542,1.90592,324999997.0
2005-04-28 14:50:00,1.90595,1.90695,1.90549,1.90695,477799998.0
2005-04-28 14:55:00,1.9072,1.90728,1.90544,1.90652,424700001.0
2005-04-28 15:00:00,1.9063,1.9063,1.9051,1.9051,310599998.0
2005-04-28 15:05:00,1.9046,1.90583,1.90366,1.90583,307300000.0
2005-04-28 15:10:00,1.90578,1.9063,1.90516,1.90574,274399998.0
2005-04-28 15:15:00,1.90555,1.9059,1.90506,1.90555,449799999.0
2005-04-28 15:20:00,1.90536,1.90641,1.90515,1.90603,384100001.0
2005-04-28 15:25:00,1.90609,1.90733,1.90592,1.90719,388399998.0
2005-04-28 15:30:00,1.90718,1.90729,1.90651,1.9068,380200001.0
2005-04-28 15:35:00,1.90675,1.90675,1.90636,1.90643,356400001.0
2005-04-28 15:40:00,1.90636,1.90673,1.90618,1.90629,322799997.0
2005-04-28 15:45:00,1.90628,1.90652,1.90593,1.90652,400700001.0
2005-04-28 15:50:00,1.90638,1.90749,1.90637,1.90721,296400001.0
2005-04-28 15:55:00,1.9072,1.90726,1.90615,1.90615,390600000.0
2005-04-28 16:00:00,1.90628,1.90658,1.9058,1.90658,286999998.0
2005-04-28 16:05:00,1.90655,1.90694,1.90574,1.90694,169999999.0
2005-04-28 16:10:00,1.90701,1.90701,1.90619,1.90649,271949999.0
2005-04-28 16:15:00,1.90638,1.90706,1.90624,1.907,346399998.0
2005-04-28 16:20:00,1.90695,1.90746,1.90686,1.90746,495900005.0
2005-04-28 16:25:00,1.9076,1.90922,1.90757,1.90914,386800001.0
2005-04-28 16:30:00,1.9091,1.9093,1.90837,1.90905,252099998.0
2005-04-28 16:35:00,1.90899,1.9103,1.90898,1.90962,361000000.0
2005-04-28 16:40:00,1.90953,1.91009,1.90904,1.90922,377499999.0
2005-04-28 16:45:00,1.90916,1.9092,1.90847,1.90898,402599997.0
2005-04-28 16:50:00,1.90908,1.9091,1.90872,1.90907,289900001.0
2005-04-28 16:55:00,1.90917,1.90957,1.90859,1.90957,341400003.0
2005-04-28 17:00:00,1.90957,1.90957,1.90898,1.90927,401300001.0
2005-04-28 17:05:00,1.90923,1.90944,1.9087,1.90894,385369998.0
2005-04-28 17:10:00,1.90895,1.90911,1.90813,1.90839,331699999.0
2005-04-28 17:15:00,1.90834,1.90916,1.90825,1.90835,254699999.0
2005-04-28 17:20:00,1.90839,1.90866,1.9081,1.90819,401499997.0
2005-04-28 17:25:00,1.90812,1.90822,1.90729,1.90737,306499998.0
2005-04-28 17:30:00,1.90729,1.90795,1.90706,1.90783,313599995.0
2005-04-28 17:35:00,1.90794,1.90807,1.90706,1.90706,408700004.0
2005-04-28 17:40:00,1.90698,1.90775,1.90698,1.9077,297299997.0
2005-04-28 17:45:00,1.90775,1.9088,1.90775,1.90868,315800000.0
2005-04-28 17:50:00,1.90846,1.90875,1.90844,1.90855,312099998.0
2005-04-28 17:55:00,1.90853,1.90945,1.90848,1.90926,303399998.0
2005-04-28 18:00:00,1.90913,1.90913,1.9084,1.90878,4429699996.0
2005-04-28 18:05:00,1.90875,1.90928,1.90858,1.90897,4723350003.0
2005-04-28 18:10:00,1.90918,1.90935,1.90896,1.9092,3651649995.0
2005-04-28 18:15:00,1.90934,1.90934,1.90868,1.90881,3615899993.0
2005-04-28 18:20:00,1.90892,1.90952,1.90892,1.90919,3268149987.0
2005-04-28 18:25:00,1.90913,1.90933,1.90871,1.90933,2894100004.0
2005-04-28 18:30:00,1.90937,1.90942,1.90904,1.90913,2828299998.0
2005-04-28 18:35:00,1.90914,1.90934,1.90899,1.90915,1162800007.0
2005-04-28 18:40:00,1.90914,1.90919,1.90892,1.90911,1307099993.0
2005-04-28 18:45:00,1.90885,1.90912,1.90843,1.90843,963900001.0
2005-04-28 18:50:00,1.90845,1.90867,1.90768,1.90768,1927299999.0
2005-04-28 18:55:00,1.90768,1.90801,1.90719,1.90734,2556900009.0
2005-04-28 19:00:00,1.90737,1.90803,1.90737,1.90803,1546099999.0
2005-04-28 19:05:00,1.90788,1.90831,1.90773,1.90831,1918199990.0
2005-04-28 19:10:00,1.90818,1.9082,1.9079,1.90808,1397199999.0
2005-04-28 19:15:00,1.90809,1.90851,1.90804,1.90845,1239499993.0
2005-04-28 19:20:00,1.90842,1.90852,1.90821,1.90826,1504819996.0
2005-04-28 19:25:00,1.90834,1.90865,1.90805,1.90864,1554069997.0
2005-04-28 19:30:00,1.90866,1.90876,1.90817,1.90821,1526399996.0
2005-04-28 19:35:00,1.9082,1.90837,1.90816,1.90835,1366700001.0
2005-04-28 19:40:00,1.90833,1.90842,1.90749,1.90749,1386800003.0
2005-04-28 19:45:00,1.9075,1.90765,1.90732,1.90755,982300009.0
2005-04-28 19:50:00,1.90745,1.90765,1.90713,1.90765,981999999.0
2005-04-28 19:55:00,1.9075,1.90789,1.9075,1.90779,1464599994.0
2005-04-28 20:00:00,1.90782,1.90793,1.90744,1.90758,752769995.0
2005-04-28 20:05:00,1.90755,1.90805,1.90753,1.90777,1065799996.0
2005-04-28 20:10:00,1.90771,1.90771,1.90706,1.90711,935700000.0
2005-04-28 20:15:00,1.90711,1.90728,1.90669,1.90725,893599995.0
2005-04-28 20:20:00,1.90716,1.90749,1.9068,1.90703,903100000.0
2005-04-28 20:25:00,1.907,1.90731,1.90692,1.90692,1871600002.0
2005-04-28 20:30:00,1.90688,1.90696,1.9067,1.9067,2465519997.0
2005-04-28 20:35:00,1.9067,1.90677,1.90598,1.9066,852700003.0
2005-04-28 20:40:00,1.90672,1.9071,1.90602,1.90674,959549998.0
2005-04-28 20:45:00,1.90673,1.9071,1.90661,1.9069,1009900004.0
2005-04-28 20:50:00,1.90676,1.907,1.90662,1.90685,1958200007.0
2005-04-28 20:55:00,1.90682,1.90742,1.90675,1.9073,2250700004.0
2005-04-28 21:00:00,1.90734,1.90746,1.90703,1.9072,1556699993.0
2005-04-28 21:05:00,1.9071,1.90718,1.90665,1.90677,764999995.0
2005-04-28 21:10:00,1.90685,1.90704,1.9068,1.90692,905599998.0
2005-04-28 21:15:00,1.90704,1.90705,1.90601,1.90623,763599993.0
2005-04-28 21:20:00,1.90617,1.90622,1.90571,1.90607,786000002.0
2005-04-28 21:25:00,1.90593,1.90605,1.90582,1.90592,515299996.0
2005-04-28 21:30:00,1.906,1.90615,1.90592,1.90596,849349995.0
2005-04-28 21:35:00,1.906,1.90656,1.90595,1.90651,506199999.0
2005-04-28 21:40:00,1.90649,1.90649,1.90609,1.90643,839799995.0
2005-04-28 21:45:00,1.90647,1.90671,1.90632,1.90638,495099999.0
2005-04-28 21:50:00,1.90628,1.90654,1.90625,1.90625,379599999.0
2005-04-28 21:55:00,1.90618,1.90662,1.90618,1.90653,908000002.0
2005-04-28 22:00:00,1.90657,1.90658,1.90574,1.90591,990149993.0
2005-04-28 22:05:00,1.90582,1.90638,1.90574,1.90632,361700000.0
2005-04-28 22:10:00,1.90627,1.90647,1.90603,1.90632,296200000.0
2005-04-28 22:15:00,1.90629,1.90629,1.90601,1.90608,694099999.0
2005-04-28 22:20:00,1.90601,1.9061,1.90582,1.90601,498300003.0
2005-04-28 22:25:00,1.90604,1.90604,1.90576,1.90586,561600001.0
2005-04-28 22:30:00,1.90587,1.90607,1.90578,1.90589,645000000.0
2005-04-28 22:35:00,1.90593,1.90618,1.90585,1.90597,274400000.0
2005-04-28 22:40:00,1.90598,1.90601,1.90569,1.90583,406200002.0
2005-04-28 22:45:00,1.90581,1.90584,1.90559,1.90559,372000000.0
2005-04-28 22:50:00,1.90563,1.90588,1.90542,1.90558,313199998.0
2005-04-28 22:55:00,1.9056,1.90583,1.90551,1.90555,347599998.0
2005-04-28 23:00:00,1.90536,1.90667,1.90536,1.90625,440949998.0
2005-04-28 23:05:00,1.9061,1.90699,1.90608,1.90661,361200002.0
2005-04-28 23:10:00,1.9066,1.90712,1.90639,1.90663,314100000.0
2005-04-28 23:15:00,1.90665,1.90669,1.90616,1.90641,324100002.0
2005-04-28 23:20:00,1.90652,1.90659,1.90603,1.90614,273400002.0
2005-04-28 23:25:00,1.90655,1.90667,1.90623,1.90646,390199997.0
2005-04-28 23:30:00,1.90665,1.90736,1.90653,1.90717,323199998.0
2005-04-28 23:35:00,1.90617,1.90755,1.90617,1.9074,269799998.0
2005-04-28 23:40:00,1.90755,1.90755,1.90644,1.90719,175899998.0
2005-04-28 23:45:00,1.90732,1.90735,1.90685,1.90732,176299999.0
2005-04-28 23:50:00,1.907,1.90715,1.90694,1.90705,208199998.0
2005-04-28 23:55:00,1.9071,1.90745,1.9066,1.90705,146000000.0
2005-04-29 00:00:00,1.90692,1.90692,1.90635,1.90638,249499998.0
2005-04-29 00:05:00,1.90635,1.9075,1.90635,1.90686,287000003.0
2005-04-29 00:10:00,1.90687,1.90749,1.90652,1.90718,245699997.0
2005-04-29 00:15:00,1.90692,1.9077,1.90692,1.90719,205700002.0
2005-04-29 00:20:00,1.90695,1.9072,1.90651,1.9072,208700000.0
2005-04-29 00:25:00,1.90733,1.90747,1.9069,1.90705,350800000.0
2005-04-29 00:30:00,1.90722,1.9074,1.90696,1.90712,238900000.0
2005-04-29 00:35:00,1.90709,1.90765,1.90709,1.9076,300099998.0
2005-04-29 00:40:00,1.90746,1.90796,1.90715,1.90715,282499998.0
2005-04-29 00:45:00,1.90708,1.90729,1.90695,1.90729,287700001.0
2005-04-29 00:50:00,1.90725,1.90768,1.90647,1.90695,286000000.0
2005-04-29 00:55:00,1.90703,1.90757,1.90703,1.90757,351199998.0
2005-04-29 01:00:00,1.90708,1.90722,1.90639,1.90699,242199999.0
2005-04-29 01:05:00,1.90711,1.90735,1.9067,1.90735,285700002.0
2005-04-29 01:10:00,1.9074,1.90818,1.90691,1.90815,390300000.0
2005-04-29 01:15:00,1.9079,1.90823,1.90782,1.90786,246350000.0
2005-04-29 01:20:00,1.90782,1.90788,1.90746,1.90776,355099997.0
2005-04-29 01:25:00,1.90777,1.90787,1.90691,1.90756,369150003.0
2005-04-29 01:30:00,1.90767,1.90774,1.9076,1.90774,235100000.0
2005-04-29 01:35:00,1.90768,1.90787,1.9067,1.90734,315600004.0
2005-04-29 01:40:00,1.9075,1.90755,1.90738,1.9075,290499995.0
2005-04-29 01:45:00,1.90752,1.90752,1.90725,1.90742,354000001.0
2005-04-29 01:50:00,1.90748,1.90758,1.906,1.9072,256600004.0
2005-04-29 01:55:00,1.90736,1.90758,1.90705,1.90758,220300000.0
2005-04-29 02:00:00,1.90698,1.90735,1.90639,1.9073,297500004.0
2005-04-29 02:05:00,1.90725,1.90747,1.90724,1.90735,163170001.0
2005-04-29 02:10:00,1.90733,1.90765,1.90653,1.90752,337899997.0
2005-04-29 02:15:00,1.90737,1.90775,1.90644,1.90755,203600001.0
2005-04-29 02:20:00,1.90777,1.90777,1.90734,1.90773,331499998.0
2005-04-29 02:25:00,1.90753,1.90823,1.90736,1.90822,264100001.0
2005-04-29 02:30:00,1.90725,1.90832,1.90725,1.90829,244200002.0
2005-04-29 02:35:00,1.90837,1.90882,1.90709,1.90804,270100002.0
2005-04-29 02:40:00,1.90817,1.90882,1.90817,1.90881,298000005.0
2005-04-29 02:45:00,1.90867,1.90898,1.9085,1.9085,215900002.0
2005-04-29 02:50:00,1.90853,1.90893,1.90831,1.90893,262200001.0
2005-04-29 02:55:00,1.90894,1.90922,1.90855,1.90903,282000000.0
2005-04-29 03:00:00,1.90897,1.90913,1.90868,1.9089,347800000.0
2005-04-29 03:05:00,1.90887,1.90895,1.90843,1.90848,304300001.0
2005-04-29 03:10:00,1.9086,1.90884,1.9084,1.9084,228100002.0
2005-04-29 03:15:00,1.90845,1.90863,1.9084,1.90857,306400001.0
2005-04-29 03:20:00,1.90872,1.90891,1.90838,1.90838,238599999.0
2005-04-29 03:25:00,1.90818,1.9083,1.90809,1.9081,301600004.0
2005-04-29 03:30:00,1.90819,1.90822,1.90783,1.90783,109100001.0
2005-04-29 03:35:00,1.90782,1.90805,1.90767,1.90801,237200001.0
2005-04-29 03:40:00,1.90795,1.90822,1.90773,1.90816,204500000.0
2005-04-29 03:45:00,1.90799,1.9082,1.90781,1.90818,339100000.0
2005-04-29 03:50:00,1.9082,1.90823,1.90805,1.90807,292699998.0
2005-04-29 03:55:00,1.9081,1.90831,1.90804,1.90824,210600002.0
2005-04-29 04:00:00,1.90808,1.90831,1.90792,1.90825,208200000.0
2005-04-29 04:05:00,1.9081,1.90867,1.90804,1.90863,373799999.0
2005-04-29 04:10:00,1.90839,1.90891,1.90836,1.9084,345599999.0
2005-04-29 04:15:00,1.90848,1.90873,1.9081,1.90864,203000003.0
2005-04-29 04:20:00,1.90853,1.90892,1.90814,1.90881,303199999.0
2005-04-29 04:25:00,1.90891,1.90942,1.90881,1.9093,308400003.0
2005-04-29 04:30:00,1.9092,1.90939,1.90889,1.90937,288900000.0
2005-04-29 04:35:00,1.90915,1.90935,1.90893,1.90898,278000000.0
2005-04-29 04:40:00,1.90913,1.90939,1.90883,1.90889,271999999.0
2005-04-29 04:45:00,1.90883,1.90899,1.90849,1.90876,327099997.0
2005-04-29 04:50:00,1.90863,1.90904,1.90862,1.90893,287599997.0
2005-04-29 04:55:00,1.90877,1.90926,1.90873,1.90923,335800001.0
2005-04-29 05:00:00,1.90935,1.90953,1.90881,1.90938,334600000.0
2005-04-29 05:05:00,1.9094,1.90953,1.90847,1.90891,252500001.0
2005-04-29 05:10:00,1.90905,1.90905,1.90863,1.90897,201399998.0
2005-04-29 05:15:00,1.90889,1.90914,1.90868,1.909,339099999.0
2005-04-29 05:20:00,1.90902,1.90943,1.90886,1.90943,383899999.0
2005-04-29 05:25:00,1.90943,1.90943,1.90904,1.90929,250400003.0
2005-04-29 05:30:00,1.90916,1.90916,1.90873,1.90905,231500000.0
2005-04-29 05:35:00,1.90902,1.90928,1.90887,1.90897,218400001.0
2005-04-29 05:40:00,1.90905,1.90906,1.90876,1.90883,286900001.0
2005-04-29 05:45:00,1.90877,1.90909,1.90877,1.90907,306699999.0
2005-04-29 05:50:00,1.90913,1.90926,1.90893,1.90914,270900000.0
2005-04-29 05:55:00,1.9089,1.9089,1.90848,1.9087,287799998.0
2005-04-29 06:00:00,1.90853,1.90885,1.90838,1.90875,212199998.0
2005-04-29 06:05:00,1.90887,1.90897,1.90856,1.90863,323899999.0
2005-04-29 06:10:00,1.90869,1.90888,1.90838,1.90886,291299998.0
2005-04-29 06:15:00,1.90883,1.90895,1.90868,1.90888,287400001.0
2005-04-29 06:20:00,1.90897,1.90991,1.90886,1.90932,407600002.0
2005-04-29 06:25:00,1.9093,1.90931,1.90881,1.909,276900002.0
2005-04-29 06:30:00,1.9089,1.90942,1.90889,1.9094,290299999.0
2005-04-29 06:35:00,1.90955,1.91137,1.90944,1.91132,464600000.0
2005-04-29 06:40:00,1.91147,1.91388,1.91147,1.91372,363399999.0
2005-04-29 06:45:00,1.91317,1.9136,1.91196,1.91247,253700000.0
2005-04-29 06:50:00,1.9126,1.91319,1.91127,1.9117,343500001.0
2005-04-29 06:55:00,1.91183,1.91214,1.91098,1.91118,424399996.0
2005-04-29 07:00:00,1.91142,1.91214,1.91109,1.91203,246099998.0
2005-04-29 07:05:00,1.91224,1.91243,1.91163,1.91177,178400002.0
2005-04-29 07:10:00,1.91157,1.91192,1.91127,1.91163,371899997.0
2005-04-29 07:15:00,1.91181,1.91189,1.91143,1.91166,236899998.0
2005-04-29 07:20:00,1.91165,1.91217,1.91143,1.9121,344399998.0
2005-04-29 07:25:00,1.91195,1.91207,1.91165,1.91184,373049999.0
2005-04-29 07:30:00,1.91194,1.91216,1.91157,1.91157,334300003.0
2005-04-29 07:35:00,1.9115,1.91156,1.91132,1.91153,429499999.0
2005-04-29 07:40:00,1.91173,1.9125,1.91171,1.9125,370299998.0
2005-04-29 07:45:00,1.91253,1.91398,1.91243,1.91316,243399999.0
2005-04-29 07:50:00,1.91288,1.91357,1.91269,1.91343,431299997.0
2005-04-29 07:55:00,1.91345,1.91377,1.91324,1.91377,273899999.0
2005-04-29 08:00:00,1.91384,1.91438,1.91377,1.91413,313999999.0
2005-04-29 08:05:00,1.91408,1.91467,1.91378,1.91467,276700001.0
2005-04-29 08:10:00,1.91432,1.91492,1.91409,1.91463,419199999.0
2005-04-29 08:15:00,1.91459,1.91565,1.91422,1.91538,347499997.0
2005-04-29 08:20:00,1.91533,1.91587,1.91445,1.91488,361000003.0
2005-04-29 08:25:00,1.91499,1.91569,1.91416,1.91438,293799999.0
2005-04-29 08:30:00,1.91432,1.91521,1.91427,1.91501,396100002.0
2005-04-29 08:35:00,1.91495,1.91497,1.91413,1.91489,369899998.0
2005-04-29 08:40:00,1.91454,1.91469,1.91316,1.91464,475999999.0
2005-04-29 08:45:00,1.9145,1.91522,1.91406,1.91503,270500000.0
2005-04-29 08:50:00,1.91493,1.91519,1.91452,1.91464,390100000.0
2005-04-29 08:55:00,1.91458,1.91458,1.91395,1.9142,180199999.0
2005-04-29 09:00:00,1.91437,1.91455,1.9142,1.91445,301200002.0
2005-04-29 09:05:00,1.91444,1.91468,1.91424,1.91436,273800000.0
2005-04-29 09:10:00,1.91445,1.91461,1.91395,1.91425,223600001.0
2005-04-29 09:15:00,1.91426,1.91426,1.91309,1.91316,282500001.0
2005-04-29 09:20:00,1.91302,1.91308,1.91221,1.91243,329999998.0
2005-04-29 09:25:00,1.91225,1.91251,1.9121,1.9124,347599997.0
2005-04-29 09:30:00,1.9123,1.91326,1.91227,1.91307,386199999.0
2005-04-29 09:35:00,1.91305,1.91315,1.91188,1.91258,300050000.0
2005-04-29 09:40:00,1.91254,1.9131,1.91243,1.91308,342600001.0
2005-04-29 09:45:00,1.91317,1.91359,1.91293,1.91328,410199999.0
2005-04-29 09:50:00,1.91326,1.91365,1.91282,1.91289,319600001.0
2005-04-29 09:55:00,1.9128,1.91319,1.91188,1.91313,275200001.0
2005-04-29 10:00:00,1.91308,1.91329,1.91234,1.91244,271799998.0
2005-04-29 10:05:00,1.91245,1.91293,1.91244,1.91265,373599998.0
2005-04-29 10:10:00,1.91237,1.91266,1.91184,1.91205,373999994.0
2005-04-29 10:15:00,1.91207,1.91221,1.91137,1.91146,350200000.0
2005-04-29 10:20:00,1.91142,1.91218,1.91106,1.91218,361700001.0
2005-04-29 10:25:00,1.91201,1.91239,1.91156,1.91221,340300002.0
2005-04-29 10:30:00,1.9124,1.91286,1.91165,1.91174,227900002.0
2005-04-29 10:35:00,1.9117,1.91201,1.9112,1.91197,354599999.0
2005-04-29 10:40:00,1.91193,1.91228,1.91177,1.91191,369099999.0
2005-04-29 10:45:00,1.91185,1.91211,1.91156,1.91187,336499998.0
2005-04-29 10:50:00,1.91186,1.912,1.91165,1.91191,288100003.0
2005-04-29 10:55:00,1.9119,1.91192,1.91132,1.9118,361399998.0
2005-04-29 11:00:00,1.91179,1.91195,1.91123,1.91131,269900000.0
2005-04-29 11:05:00,1.91139,1.91139,1.91029,1.91086,319600003.0
2005-04-29 11:10:00,1.91097,1.91168,1.91097,1.91168,344299994.0
2005-04-29 11:15:00,1.91158,1.91205,1.91106,1.91204,416000002.0
2005-04-29 11:20:00,1.91208,1.9124,1.91201,1.91237,347500001.0
2005-04-29 11:25:00,1.91219,1.91256,1.91194,1.91255,345450004.0
2005-04-29 11:30:00,1.91251,1.913,1.91238,1.91282,376300001.0
2005-04-29 11:35:00,1.91308,1.91308,1.91261,1.9129,379419996.0
2005-04-29 11:40:00,1.91284,1.91406,1.91284,1.91393,232100000.0
2005-04-29 11:45:00,1.91373,1.91386,1.9128,1.9128,433000002.0
2005-04-29 11:50:00,1.91272,1.9133,1.91259,1.9133,326300000.0
2005-04-29 11:55:00,1.91333,1.91345,1.91298,1.91335,380200003.0
2005-04-29 12:00:00,1.91322,1.91339,1.91304,1.91323,390600002.0
2005-04-29 12:05:00,1.91348,1.91359,1.91287,1.913,251700002.0
2005-04-29 12:10:00,1.91305,1.91305,1.91247,1.91283,274300002.0
2005-04-29 12:15:00,1.91285,1.9134,1.9128,1.91313,351899998.0
2005-04-29 12:20:00,1.91322,1.91322,1.91245,1.91258,377800000.0
2005-04-29 12:25:00,1.91262,1.91272,1.9116,1.91182,360399996.0
2005-04-29 12:30:00,1.91197,1.91216,1.91174,1.91174,328299999.0
2005-04-29 12:35:00,1.91185,1.91255,1.91179,1.91227,457300004.0
2005-04-29 12:40:00,1.91226,1.91254,1.91187,1.91223,363299998.0
2005-04-29 12:45:00,1.91237,1.9124,1.91182,1.91198,252299997.0
2005-04-29 12:50:00,1.91202,1.91204,1.91103,1.91167,328899999.0
2005-04-29 12:55:00,1.91164,1.91186,1.91132,1.91181,272800002.0
2005-04-29 13:00:00,1.9117,1.91191,1.91158,1.91191,408500000.0
2005-04-29 13:05:00,1.91193,1.91271,1.91193,1.9125,284349999.0
2005-04-29 13:10:00,1.9123,1.91334,1.91209,1.91322,284800000.0
2005-04-29 13:15:00,1.91333,1.91367,1.91323,1.91356,360699999.0
2005-04-29 13:20:00,1.91363,1.91383,1.91307,1.9132,205400003.0
2005-04-29 13:25:00,1.9132,1.91354,1.91304,1.91348,418499999.0
2005-04-29 13:30:00,1.9134,1.91349,1.91301,1.91302,315400001.0
2005-04-29 13:35:00,1.91286,1.91318,1.91286,1.91315,178650001.0
2005-04-29 13:40:00,1.91322,1.91331,1.91285,1.91305,378899996.0
2005-04-29 13:45:00,1.91298,1.913,1.91133,1.91147,275200001.0
2005-04-29 13:50:00,1.91133,1.91133,1.91062,1.91109,308199999.0
2005-04-29 13:55:00,1.91108,1.91144,1.91095,1.91103,332500002.0
2005-04-29 14:00:00,1.91089,1.91125,1.91087,1.91103,255799998.0
2005-04-29 14:05:00,1.91101,1.91145,1.91098,1.9114,319400001.0
2005-04-29 14:10:00,1.91157,1.91198,1.91117,1.91198,310400001.0
2005-04-29 14:15:00,1.9119,1.91194,1.91123,1.91193,274300001.0
2005-04-29 14:20:00,1.912,1.91208,1.9114,1.91203,276500000.0
2005-04-29 14:25:00,1.91201,1.9122,1.91168,1.91197,390800003.0
2005-04-29 14:30:00,1.91213,1.91286,1.91129,1.91225,300700002.0
2005-04-29 14:35:00,1.91237,1.91249,1.91208,1.91218,375599998.0
2005-04-29 14:40:00,1.91213,1.91213,1.91142,1.91163,361999998.0
2005-04-29 14:45:00,1.91157,1.91195,1.91108,1.91111,323100001.0
2005-04-29 14:50:00,1.91119,1.91184,1.91119,1.91165,506400000.0
2005-04-29 14:55:00,1.91173,1.91237,1.91173,1.91205,380499996.0
2005-04-29 15:00:00,1.91198,1.91215,1.91113,1.91125,309400000.0
2005-04-29 15:05:00,1.91132,1.9118,1.91127,1.91142,260199999.0
2005-04-29 15:10:00,1.91132,1.91132,1.91078,1.91096,171700001.0
2005-04-29 15:15:00,1.91087,1.91172,1.91074,1.91161,264200002.0
2005-04-29 15:20:00,1.91162,1.91197,1.9115,1.91165,400199997.0
2005-04-29 15:25:00,1.91164,1.91177,1.91144,1.91144,410600001.0
2005-04-29 15:30:00,1.91133,1.91165,1.91121,1.91161,336100000.0
2005-04-29 15:35:00,1.91173,1.9119,1.91157,1.91159,216749999.0
2005-04-29 15:40:00,1.91164,1.91188,1.91115,1.91147,387399996.0
2005-04-29 15:45:00,1.91026,1.91231,1.91023,1.91207,340000000.0
2005-04-29 15:50:00,1.9119,1.9119,1.91107,1.91132,259000001.0
2005-04-29 15:55:00,1.91135,1.91174,1.90932,1.90939,298870004.0
2005-04-29 16:00:00,1.9094,1.91106,1.90938,1.91105,394100000.0
2005-04-29 16:05:00,1.91074,1.91083,1.91007,1.91056,333700000.0
2005-04-29 16:10:00,1.91065,1.9113,1.91062,1.91082,277300003.0
2005-04-29 16:15:00,1.91064,1.91065,1.90959,1.90984,396700000.0
2005-04-29 16:20:00,1.90988,1.91025,1.90941,1.90962,319100000.0
2005-04-29 16:25:00,1.90957,1.90975,1.90926,1.90946,237400003.0
2005-04-29 16:30:00,1.90935,1.90958,1.90897,1.90905,343699999.0
2005-04-29 16:35:00,1.90883,1.90917,1.90875,1.90903,201699999.0
2005-04-29 16:40:00,1.90912,1.90914,1.9085,1.90907,432800001.0
2005-04-29 16:45:00,1.90907,1.90945,1.90897,1.90906,275500000.0
2005-04-29 16:50:00,1.90894,1.9094,1.90858,1.90918,357100001.0
2005-04-29 16:55:00,1.9091,1.90978,1.90864,1.90978,311299997.0
2005-04-29 17:00:00,1.90968,1.91031,1.9096,1.91013,415500003.0
2005-04-29 17:05:00,1.91015,1.91049,1.90973,1.91049,466700003.0
2005-04-29 17:10:00,1.91038,1.91149,1.91019,1.91057,383470001.0
2005-04-29 17:15:00,1.91066,1.91105,1.91057,1.91075,342100003.0
2005-04-29 17:20:00,1.91071,1.91173,1.91071,1.91161,287000000.0
2005-04-29 17:25:00,1.91142,1.9118,1.91067,1.9118,302800003.0
2005-04-29 17:30:00,1.91167,1.91212,1.91164,1.91188,370099998.0
2005-04-29 17:35:00,1.91181,1.91187,1.91145,1.91187,255900002.0
2005-04-29 17:40:00,1.91195,1.91242,1.91124,1.91132,194000001.0
2005-04-29 17:45:00,1.91145,1.9115,1.91094,1.91105,383300001.0
2005-04-29 17:50:00,1.9109,1.91265,1.91084,1.91265,355100005.0
2005-04-29 17:55:00,1.91238,1.91279,1.9117,1.91171,302799999.0
2005-04-29 18:00:00,1.9117,1.9118,1.91069,1.91114,4239420012.0
2005-04-29 18:05:00,1.91114,1.91114,1.9096,1.91083,5078316991.0
2005-04-29 18:10:00,1.91069,1.91118,1.91043,1.9111,3339249999.0
2005-04-29 18:15:00,1.91107,1.9113,1.91048,1.9107,3173899996.0
2005-04-29 18:20:00,1.9108,1.91118,1.91047,1.9106,3300600000.0
2005-04-29 18:25:00,1.91053,1.91121,1.91031,1.91121,2862299996.0
2005-04-29 18:30:00,1.91107,1.91127,1.91085,1.91094,2847999990.0
2005-04-29 18:35:00,1.91072,1.91086,1.90859,1.90965,974699995.0
2005-04-29 18:40:00,1.90976,1.91009,1.90924,1.9096,1363199998.0
2005-04-29 18:45:00,1.90968,1.91029,1.90955,1.91029,1321399993.0
2005-04-29 18:50:00,1.91044,1.91068,1.91018,1.91041,1839999997.0
2005-04-29 18:55:00,1.91047,1.91057,1.90978,1.90978,2355200004.0
2005-04-29 19:00:00,1.90993,1.91109,1.90989,1.91095,1585100003.0
2005-04-29 19:05:00,1.91085,1.9109,1.91031,1.91057,1985549997.0
2005-04-29 19:10:00,1.91041,1.91056,1.9099,1.9099,1466100002.0
2005-04-29 19:15:00,1.90985,1.91004,1.90928,1.90947,1188449998.0
2005-04-29 19:20:00,1.90928,1.90981,1.90904,1.90928,1511649997.0
2005-04-29 19:25:00,1.9091,1.9091,1.90765,1.90778,1552300001.0
2005-04-29 19:30:00,1.90776,1.90843,1.9076,1.90819,1629249997.0
2005-04-29 19:35:00,1.90802,1.90853,1.90801,1.90848,1212599999.0
2005-04-29 19:40:00,1.90851,1.90898,1.9083,1.90889,1525550004.0
2005-04-29 19:45:00,1.90876,1.90884,1.90831,1.90862,1208299991.0
2005-04-29 19:50:00,1.90857,1.90888,1.90846,1.90869,1142700000.0
2005-04-29 19:55:00,1.90865,1.9087,1.90786,1.90786,1201800003.0
2005-04-29 20:00:00,1.90783,1.90799,1.90612,1.90664,779900000.0
2005-04-29 20:05:00,1.90662,1.9074,1.90662,1.90729,880500004.0
2005-04-29 20:10:00,1.90727,1.90734,1.90666,1.90683,1016099993.0
2005-04-29 20:15:00,1.90669,1.907,1.90579,1.90605,944399993.0
2005-04-29 20:20:00,1.90615,1.90677,1.90606,1.90645,1003200005.0
2005-04-29 20:25:00,1.9063,1.90646,1.90518,1.90538,1652850006.0
2005-04-29 20:30:00,1.90519,1.90602,1.90511,1.906,2681299994.0
2005-04-29 20:35:00,1.90608,1.90614,1.90542,1.90553,900300005.0
2005-04-29 20:40:00,1.90571,1.90652,1.90555,1.9064,1067999999.0
2005-04-29 20:45:00,1.90643,1.90653,1.90576,1.90623,959299995.0
2005-04-29 20:50:00,1.90618,1.90655,1.90574,1.90646,1914599995.0
2005-04-29 20:55:00,1.9065,1.90717,1.90555,1.9059,2359800006.0
2005-04-29 21:00:00,1.90614,1.90695,1.90583,1.90677,1569600008.0
2005-04-29 21:05:00,1.90667,1.9074,1.90556,1.90722,675199999.0
2005-04-29 21:10:00,1.90725,1.90737,1.90565,1.90725,982600002.0
2005-04-29 21:15:00,1.90733,1.90745,1.90693,1.90743,556900000.0
2005-04-29 21:20:00,1.90742,1.90742,1.90663,1.90663,812800001.0
2005-04-29 21:25:00,1.90657,1.90671,1.90601,1.90631,692900006.0
2005-04-29 21:30:00,1.90638,1.90654,1.90619,1.90633,769299998.0
2005-04-29 21:35:00,1.9063,1.90647,1.90613,1.90616,641799997.0
2005-04-29 21:40:00,1.9061,1.90638,1.90595,1.90623,574200000.0
2005-04-29 21:45:00,1.9062,1.90647,1.90614,1.90639,553400002.0
2005-04-29 21:50:00,1.9064,1.90682,1.90639,1.90667,406350003.0
2005-04-29 21:55:00,1.90665,1.90712,1.90653,1.90695,903099999.0
2005-04-29 22:00:00,1.90697,1.90754,1.90692,1.90742,869299999.0
2005-04-29 22:05:00,1.9074,1.90766,1.90735,1.90762,429399999.0
2005-04-29 22:10:00,1.90754,1.90757,1.90741,1.90747,344599999.0
2005-04-29 22:15:00,1.90753,1.90775,1.90726,1.90758,826899998.0
2005-04-29 22:20:00,1.9076,1.90772,1.90746,1.90757,511200000.0
2005-04-29 22:25:00,1.90758,1.9076,1.90734,1.90735,530499998.0
2005-04-29 22:30:00,1.90745,1.90789,1.90737,1.9076,453300000.0
2005-04-29 22:35:00,1.90758,1.90817,1.90755,1.90805,282100000.0
2005-04-29 22:40:00,1.90795,1.9081,1.90754,1.90805,494300002.0
2005-04-29 22:45:00,1.90804,1.90876,1.90783,1.90826,327450001.0
2005-04-29 22:50:00,1.90796,1.90813,1.9074,1.9076,268499999.0
2005-04-29 22:55:00,1.90752,1.90882,1.90746,1.9085,343300001.0
2005-05-02 00:00:00,1.9065,1.9065,1.9064,1.9064,131599998.0
2005-05-02 00:05:00,1.9063,1.9065,1.9063,1.9064,131599998.0
2005-05-02 00:10:00,1.9063,1.9066,1.9063,1.9065,263199996.0
2005-05-02 00:15:00,1.9063,1.9065,1.9063,1.9063,197399997.0
2005-05-02 00:20:00,1.9065,1.9065,1.9065,1.9065,65799999.0
2005-05-02 00:25:00,1.9061,1.9065,1.9059,1.9064,65799999.0
2005-05-02 00:30:00,1.9065,1.9066,1.9062,1.9066,328999995.0
2005-05-02 00:35:00,1.9066,1.9072,1.9061,1.9061,197399997.0
2005-05-02 00:40:00,1.9065,1.9065,1.906,1.906,131599998.0
2005-05-02 00:45:00,1.9061,1.9061,1.9055,1.9055,263199996.0
2005-05-02 00:50:00,1.9057,1.9057,1.9057,1.9057,65799999.0
2005-05-02 00:55:00,1.9059,1.906,1.9057,1.9057,197399997.0
2005-05-02 01:00:00,1.9057,1.9059,1.9055,1.9057,263199996.0
2005-05-02 01:05:00,1.9055,1.9057,1.9051,1.9053,328999995.0
2005-05-02 01:10:00,1.9053,1.9055,1.9045,1.9049,328999995.0
2005-05-02 01:15:00,1.9047,1.9049,1.9041,1.9044,328999995.0
2005-05-02 01:20:00,1.9044,1.9057,1.9044,1.9049,328999995.0
2005-05-02 01:25:00,1.9049,1.9064,1.9049,1.9051,328999995.0
2005-05-02 01:30:00,1.9051,1.9051,1.9047,1.9049,263199996.0
2005-05-02 01:35:00,1.9049,1.9049,1.9049,1.9049,65799999.0
2005-05-02 01:40:00,1.9049,1.9049,1.9045,1.9047,131599998.0
2005-05-02 01:45:00,1.9047,1.9047,1.9044,1.9044,263199996.0
2005-05-02 01:50:00,1.9043,1.9043,1.9038,1.9041,328999995.0
2005-05-02 01:55:00,1.9042,1.9043,1.9042,1.9043,131599998.0
2005-05-02 02:00:00,1.90411,1.90411,1.90379,1.904,231900000.0
2005-05-02 02:05:00,1.90391,1.90399,1.90368,1.90368,118400000.0
2005-05-02 02:10:00,1.90369,1.90384,1.90329,1.90335,316799998.0
2005-05-02 02:15:00,1.90342,1.90346,1.90316,1.90343,239300002.0
2005-05-02 02:20:00,1.90342,1.90342,1.90317,1.90332,332399997.0
2005-05-02 02:25:00,1.90318,1.90338,1.90314,1.90335,291700000.0
2005-05-02 02:30:00,1.90327,1.90335,1.90305,1.9031,224199999.0
2005-05-02 02:35:00,1.90316,1.90346,1.9031,1.90343,279599999.0
2005-05-02 02:40:00,1.90338,1.90379,1.90324,1.90343,309799999.0
2005-05-02 02:45:00,1.90347,1.90395,1.90336,1.90385,274199998.0
2005-05-02 02:50:00,1.90385,1.904,1.90338,1.9038,364200001.0
2005-05-02 02:55:00,1.90386,1.90399,1.90354,1.90397,317800000.0
2005-05-02 03:00:00,1.90396,1.90485,1.90396,1.90411,281400000.0
2005-05-02 03:05:00,1.90405,1.90428,1.90399,1.90414,266199998.0
2005-05-02 03:10:00,1.90417,1.90459,1.90402,1.90445,262400000.0
2005-05-02 03:15:00,1.90444,1.90448,1.90405,1.90408,290499999.0
2005-05-02 03:20:00,1.90428,1.90435,1.90412,1.90419,174900002.0
2005-05-02 03:25:00,1.90405,1.90439,1.90333,1.90361,312500002.0
2005-05-02 03:30:00,1.9035,1.90407,1.90336,1.90389,290100000.0
2005-05-02 03:35:00,1.90393,1.90405,1.90365,1.90369,167199998.0
2005-05-02 03:40:00,1.9038,1.90429,1.9038,1.90423,207200001.0
2005-05-02 03:45:00,1.90408,1.9042,1.90391,1.90397,268299999.0
2005-05-02 03:50:00,1.90387,1.9041,1.90354,1.9041,326100004.0
2005-05-02 03:55:00,1.90413,1.9044,1.90398,1.90425,348000001.0
2005-05-02 04:00:00,1.90412,1.90428,1.904,1.90427,205000000.0
2005-05-02 04:05:00,1.90433,1.90465,1.9041,1.9046,312700000.0
2005-05-02 04:10:00,1.90472,1.90531,1.90468,1.9051,215100000.0
2005-05-02 04:15:00,1.9052,1.90583,1.90517,1.90572,378899995.0
2005-05-02 04:20:00,1.90564,1.90599,1.90564,1.90578,296200001.0
2005-05-02 04:25:00,1.90582,1.90582,1.90515,1.90543,269700001.0
2005-05-02 04:30:00,1.90547,1.90552,1.905,1.9053,163400000.0
2005-05-02 04:35:00,1.90525,1.90535,1.90512,1.90514,182200000.0
2005-05-02 04:40:00,1.90521,1.90521,1.90483,1.90485,269399999.0
2005-05-02 04:45:00,1.90493,1.90509,1.90479,1.90499,268000001.0
2005-05-02 04:50:00,1.90495,1.9051,1.90485,1.90501,136300000.0
2005-05-02 04:55:00,1.90497,1.90543,1.90486,1.90511,225600000.0
2005-05-02 05:00:00,1.90515,1.90515,1.9046,1.90475,158100000.0
2005-05-02 05:05:00,1.90473,1.90518,1.90467,1.90518,353999998.0
2005-05-02 05:10:00,1.90525,1.90537,1.90479,1.90483,237000004.0
2005-05-02 05:15:00,1.90482,1.90526,1.90476,1.90519,290600003.0
2005-05-02 05:20:00,1.90513,1.9054,1.90512,1.9053,328100000.0
2005-05-02 05:25:00,1.90529,1.90539,1.90518,1.90529,203300001.0
2005-05-02 05:30:00,1.9053,1.90533,1.90495,1.90525,245800001.0
2005-05-02 05:35:00,1.90528,1.9055,1.90514,1.90548,207399999.0
2005-05-02 05:40:00,1.90552,1.90598,1.90534,1.90588,281099997.0
2005-05-02 05:45:00,1.90585,1.90621,1.90582,1.90593,178299999.0
2005-05-02 05:50:00,1.90587,1.90593,1.9054,1.90562,291799999.0
2005-05-02 05:55:00,1.90555,1.90559,1.9054,1.9055,316199998.0
2005-05-02 06:00:00,1.90557,1.90569,1.9054,1.90565,243100002.0
2005-05-02 06:05:00,1.9056,1.90586,1.90535,1.90554,401499996.0
2005-05-02 06:10:00,1.90554,1.90566,1.90548,1.90548,126099999.0
2005-05-02 06:15:00,1.90565,1.90602,1.90553,1.90575,361799998.0
2005-05-02 06:20:00,1.90575,1.90585,1.90535,1.90535,360250001.0
2005-05-02 06:25:00,1.90527,1.90542,1.90471,1.90492,328599998.0
2005-05-02 06:30:00,1.90476,1.90538,1.9047,1.90504,249400000.0
2005-05-02 06:35:00,1.90503,1.9053,1.90457,1.90461,388100002.0
2005-05-02 06:40:00,1.90431,1.90478,1.90372,1.90466,306300000.0
2005-05-02 06:45:00,1.90475,1.90505,1.90446,1.90482,297400002.0
2005-05-02 06:50:00,1.90477,1.90512,1.90455,1.90498,328900001.0
2005-05-02 06:55:00,1.90528,1.90552,1.90525,1.90541,146800000.0
2005-05-02 07:00:00,1.9053,1.90552,1.90518,1.90546,360300003.0
2005-05-02 07:05:00,1.90537,1.90553,1.90529,1.9055,298000000.0
2005-05-02 07:10:00,1.90548,1.90569,1.90542,1.90566,281699999.0
2005-05-02 07:15:00,1.90577,1.90583,1.90543,1.90568,271099997.0
2005-05-02 07:20:00,1.90568,1.90592,1.90541,1.90573,304800001.0
2005-05-02 07:25:00,1.90568,1.90568,1.90521,1.90539,299300003.0
2005-05-02 07:30:00,1.90535,1.90535,1.90525,1.9053,225200000.0
2005-05-02 07:35:00,1.90537,1.9059,1.90523,1.90564,330599997.0
2005-05-02 07:40:00,1.90553,1.90553,1.90515,1.90538,226699999.0
2005-05-02 07:45:00,1.90525,1.90546,1.90518,1.90533,500899999.0
2005-05-02 07:50:00,1.90529,1.9055,1.90525,1.90539,248500002.0
2005-05-02 07:55:00,1.90527,1.90535,1.90494,1.90494,295799999.0
2005-05-02 08:00:00,1.90483,1.90556,1.90466,1.90551,423100001.0
2005-05-02 08:05:00,1.90553,1.90565,1.90532,1.90548,301599999.0
2005-05-02 08:10:00,1.90531,1.90543,1.90362,1.90511,253500000.0
2005-05-02 08:15:00,1.9051,1.90533,1.90442,1.90481,202850000.0
2005-05-02 08:20:00,1.9048,1.9048,1.90354,1.90415,266199998.0
2005-05-02 08:25:00,1.90417,1.9043,1.90402,1.9041,269300000.0
2005-05-02 08:30:00,1.90415,1.90437,1.90298,1.90372,196700000.0
2005-05-02 08:35:00,1.90397,1.90401,1.90344,1.9035,292400004.0
2005-05-02 08:40:00,1.90341,1.90363,1.90295,1.90341,464799998.0
2005-05-02 08:45:00,1.90367,1.90375,1.90323,1.90336,149600000.0
2005-05-02 08:50:00,1.90317,1.90334,1.90077,1.90161,309699998.0
2005-05-02 08:55:00,1.90207,1.90332,1.90205,1.90304,279600001.0
2005-05-02 09:00:00,1.90301,1.9031,1.90243,1.90295,435299998.0
2005-05-02 09:05:00,1.90306,1.90318,1.90274,1.9028,309199999.0
2005-05-02 09:10:00,1.90302,1.90314,1.90267,1.90311,316999996.0
2005-05-02 09:15:00,1.90334,1.90345,1.90281,1.90319,397699999.0
2005-05-02 09:20:00,1.90329,1.90367,1.90329,1.90354,285299999.0
2005-05-02 09:25:00,1.90343,1.90367,1.90333,1.90351,248300002.0
2005-05-02 09:30:00,1.9034,1.90345,1.9025,1.90255,254299999.0
2005-05-02 09:35:00,1.9024,1.90334,1.9024,1.90307,338400002.0
2005-05-02 09:40:00,1.90305,1.90334,1.90285,1.90314,300800000.0
2005-05-02 09:45:00,1.90316,1.90362,1.90307,1.9031,339400000.0
2005-05-02 09:50:00,1.90318,1.90362,1.90301,1.90315,349299998.0
2005-05-02 09:55:00,1.90317,1.90323,1.90261,1.90315,363400001.0
2005-05-02 10:00:00,1.90315,1.90362,1.90305,1.90309,311200000.0
2005-05-02 10:05:00,1.90317,1.90332,1.9031,1.90322,110700000.0
2005-05-02 10:10:00,1.90328,1.90328,1.90277,1.90298,342999997.0
2005-05-02 10:15:00,1.90321,1.90321,1.90278,1.90306,328000001.0
2005-05-02 10:20:00,1.90305,1.90353,1.90293,1.90337,300000001.0
2005-05-02 10:25:00,1.90347,1.90384,1.90341,1.90348,356800001.0
2005-05-02 10:30:00,1.90352,1.90371,1.90351,1.90366,227600001.0
2005-05-02 10:35:00,1.90362,1.90362,1.90294,1.90294,270699998.0
2005-05-02 10:40:00,1.90295,1.90326,1.90284,1.90285,344899997.0
2005-05-02 10:45:00,1.9031,1.90338,1.90287,1.90322,254470002.0
2005-05-02 10:50:00,1.90326,1.90348,1.90314,1.90345,269600003.0
2005-05-02 10:55:00,1.90347,1.90355,1.90316,1.90318,276869999.0
2005-05-02 11:00:00,1.90319,1.90326,1.90288,1.90288,278299998.0
2005-05-02 11:05:00,1.90307,1.90317,1.90253,1.90265,353999999.0
2005-05-02 11:10:00,1.90269,1.90289,1.90262,1.90276,223499999.0
2005-05-02 11:15:00,1.90276,1.90292,1.90256,1.90275,420299999.0
2005-05-02 11:20:00,1.90277,1.90277,1.90255,1.90271,328300004.0
2005-05-02 11:25:00,1.9026,1.9028,1.90248,1.90268,299899999.0
2005-05-02 11:30:00,1.90268,1.90297,1.90249,1.90278,356499999.0
2005-05-02 11:35:00,1.90277,1.90292,1.90251,1.90265,324800003.0
2005-05-02 11:40:00,1.9026,1.90285,1.9024,1.9026,308000000.0
2005-05-02 11:45:00,1.90255,1.90258,1.90247,1.9025,411999992.0
2005-05-02 11:50:00,1.9025,1.90293,1.9025,1.90283,284700000.0
2005-05-02 11:55:00,1.9032,1.9032,1.90288,1.90312,250800001.0
2005-05-02 12:00:00,1.90305,1.90338,1.90289,1.90315,353399997.0
2005-05-02 12:05:00,1.903,1.90311,1.9027,1.90285,233700001.0
2005-05-02 12:10:00,1.90287,1.90291,1.90265,1.90288,309000004.0
2005-05-02 12:15:00,1.90291,1.90314,1.90271,1.90312,174700000.0
2005-05-02 12:20:00,1.9033,1.90346,1.90302,1.90321,250200000.0
2005-05-02 12:25:00,1.90335,1.90353,1.90328,1.90346,508599999.0
2005-05-02 12:30:00,1.90358,1.90397,1.90349,1.90384,380099997.0
2005-05-02 12:35:00,1.90392,1.90435,1.90392,1.90429,369900000.0
2005-05-02 12:40:00,1.90437,1.90437,1.90401,1.9041,343600002.0
2005-05-02 12:45:00,1.90416,1.90423,1.90399,1.90415,284300001.0
2005-05-02 12:50:00,1.90416,1.90453,1.90408,1.9045,415299999.0
2005-05-02 12:55:00,1.9045,1.90457,1.90379,1.90401,312500001.0
2005-05-02 13:00:00,1.90412,1.90412,1.9035,1.90353,355099997.0
2005-05-02 13:05:00,1.90342,1.90349,1.90303,1.90345,304499999.0
2005-05-02 13:10:00,1.90337,1.90355,1.90333,1.90346,339900002.0
2005-05-02 13:15:00,1.90338,1.90338,1.90292,1.90307,288299998.0
2005-05-02 13:20:00,1.90295,1.90297,1.90261,1.90294,378800002.0
2005-05-02 13:25:00,1.9029,1.90307,1.90276,1.90299,320700000.0
2005-05-02 13:30:00,1.90298,1.90325,1.90298,1.90325,377400000.0
2005-05-02 13:35:00,1.90327,1.9033,1.90313,1.90318,434499999.0
2005-05-02 13:40:00,1.90323,1.90324,1.90286,1.90297,262099996.0
2005-05-02 13:45:00,1.90292,1.90312,1.90289,1.90305,300500004.0
2005-05-02 13:50:00,1.9033,1.90335,1.9028,1.90306,299000002.0
2005-05-02 13:55:00,1.90298,1.90299,1.9027,1.9028,255099999.0
2005-05-02 14:00:00,1.90281,1.90296,1.90242,1.9029,278500001.0
2005-05-02 14:05:00,1.9028,1.90287,1.90257,1.90278,172100000.0
2005-05-02 14:10:00,1.90273,1.90278,1.90217,1.90218,357699998.0
2005-05-02 14:15:00,1.90218,1.90238,1.90155,1.90155,352000000.0
2005-05-02 14:20:00,1.90149,1.90158,1.90134,1.90145,335400002.0
2005-05-02 14:25:00,1.90158,1.90168,1.90143,1.90143,246450000.0
2005-05-02 14:30:00,1.90174,1.90231,1.90161,1.9022,360300001.0
2005-05-02 14:35:00,1.9022,1.90242,1.90195,1.90239,301346994.0
2005-05-02 14:40:00,1.90227,1.90235,1.9005,1.90065,230700000.0
2005-05-02 14:45:00,1.90047,1.90066,1.90016,1.90045,234899998.0
2005-05-02 14:50:00,1.90027,1.9005,1.90025,1.90032,240600001.0
2005-05-02 14:55:00,1.90032,1.90035,1.89905,1.89924,344900002.0
2005-05-02 15:00:00,1.89933,1.89951,1.89892,1.89892,350199999.0
2005-05-02 15:05:00,1.89891,1.89935,1.89865,1.89893,440399997.0
2005-05-02 15:10:00,1.89915,1.89989,1.89915,1.89978,316599999.0
2005-05-02 15:15:00,1.89983,1.89992,1.89917,1.89936,392599998.0
2005-05-02 15:20:00,1.89939,1.8997,1.8993,1.8995,230700000.0
2005-05-02 15:25:00,1.89958,1.89958,1.89896,1.89945,310000002.0
2005-05-02 15:30:00,1.89947,1.8996,1.89892,1.89899,369650002.0
2005-05-02 15:35:00,1.89903,1.89903,1.89778,1.89789,361300002.0
2005-05-02 15:40:00,1.89767,1.89853,1.8975,1.89829,377599998.0
2005-05-02 15:45:00,1.89835,1.89839,1.89765,1.89825,400099998.0
2005-05-02 15:50:00,1.89802,1.89826,1.89784,1.89813,257799999.0
2005-05-02 15:55:00,1.89817,1.89833,1.8979,1.89802,235900000.0
2005-05-02 16:00:00,1.89804,1.89861,1.89625,1.89645,289500002.0
2005-05-02 16:05:00,1.8964,1.8964,1.89389,1.89391,366800003.0
2005-05-02 16:10:00,1.89377,1.89383,1.89238,1.89343,353999998.0
2005-05-02 16:15:00,1.89335,1.89405,1.89311,1.89396,299200001.0
2005-05-02 16:20:00,1.89392,1.89422,1.89365,1.89413,342100000.0
2005-05-02 16:25:00,1.89421,1.89485,1.89412,1.89482,345199998.0
2005-05-02 16:30:00,1.89462,1.89508,1.89455,1.89508,229000002.0
2005-05-02 16:35:00,1.89509,1.89546,1.89491,1.89509,338800000.0
2005-05-02 16:40:00,1.895,1.89541,1.89471,1.89493,393699998.0
2005-05-02 16:45:00,1.89502,1.89503,1.89332,1.89381,374700002.0
2005-05-02 16:50:00,1.89385,1.89436,1.89297,1.89312,283469996.0
2005-05-02 16:55:00,1.89313,1.89351,1.89271,1.89286,299250000.0
2005-05-02 17:00:00,1.89268,1.89346,1.89266,1.89345,368300000.0
2005-05-02 17:05:00,1.89353,1.89388,1.89344,1.89359,361700004.0
2005-05-02 17:10:00,1.89353,1.89384,1.89335,1.89381,299550002.0
2005-05-02 17:15:00,1.89362,1.8938,1.89336,1.89367,236100003.0
2005-05-02 17:20:00,1.89381,1.89491,1.89364,1.89491,162999999.0
2005-05-02 17:25:00,1.895,1.89528,1.89494,1.89513,222400000.0
2005-05-02 17:30:00,1.89512,1.89518,1.89489,1.89498,347600003.0
2005-05-02 17:35:00,1.89505,1.89525,1.89499,1.89501,331300002.0
2005-05-02 17:40:00,1.89502,1.89517,1.8949,1.895,258499996.0
2005-05-02 17:45:00,1.89497,1.89511,1.8948,1.89508,275999996.0
2005-05-02 17:50:00,1.89504,1.89536,1.89484,1.89493,208900003.0
2005-05-02 17:55:00,1.89493,1.89569,1.89487,1.8956,274599994.0
2005-05-02 18:00:00,1.89545,1.89593,1.8953,1.8955,4371520006.0
2005-05-02 18:05:00,1.89545,1.89557,1.89481,1.89492,4969170002.0
2005-05-02 18:10:00,1.89492,1.89516,1.89478,1.895,3271800005.0
2005-05-02 18:15:00,1.89508,1.89522,1.89483,1.89508,3311799988.0
2005-05-02 18:20:00,1.895,1.89515,1.89384,1.89409,3163899997.0
2005-05-02 18:25:00,1.89396,1.89417,1.89351,1.89364,3131400008.0
2005-05-02 18:30:00,1.89369,1.89385,1.8925,1.89282,2919346993.0
2005-05-02 18:35:00,1.89277,1.89331,1.89277,1.89319,1034200002.0
2005-05-02 18:40:00,1.89311,1.89347,1.89302,1.89333,1318999999.0
2005-05-02 18:45:00,1.8932,1.8936,1.8932,1.89328,935600001.0
2005-05-02 18:50:00,1.89327,1.89356,1.89261,1.89273,1901000002.0
2005-05-02 18:55:00,1.89284,1.89303,1.89254,1.89256,2458400003.0
2005-05-02 19:00:00,1.89267,1.89313,1.89267,1.89304,1508099997.0
2005-05-02 19:05:00,1.89306,1.89331,1.89266,1.89313,1973850006.0
2005-05-02 19:10:00,1.89313,1.89337,1.89297,1.89308,1400249998.0
2005-05-02 19:15:00,1.89308,1.8936,1.89302,1.8936,1310600004.0
2005-05-02 19:20:00,1.89345,1.89358,1.89324,1.89353,1400269998.0
2005-05-02 19:25:00,1.89352,1.8937,1.89327,1.89345,1684899993.0
2005-05-02 19:30:00,1.89352,1.8944,1.89348,1.89412,1605449991.0
2005-05-02 19:35:00,1.89407,1.89419,1.89349,1.89383,1271199997.0
2005-05-02 19:40:00,1.8938,1.89392,1.89348,1.89362,1614000003.0
2005-05-02 19:45:00,1.89363,1.8938,1.8935,1.89365,1103350007.0
2005-05-02 19:50:00,1.89367,1.89393,1.89364,1.89388,1052800000.0
2005-05-02 19:55:00,1.89383,1.8939,1.89357,1.89375,1474699994.0
2005-05-02 20:00:00,1.89385,1.89439,1.89381,1.89407,809100001.0
2005-05-02 20:05:00,1.89405,1.89453,1.89405,1.89449,855599998.0
2005-05-02 20:10:00,1.89447,1.89462,1.8942,1.8944,954399992.0
2005-05-02 20:15:00,1.89446,1.89446,1.89404,1.89434,871100000.0
2005-05-02 20:20:00,1.8942,1.89442,1.89407,1.89425,1014499996.0
2005-05-02 20:25:00,1.8942,1.8945,1.89408,1.89448,1876870002.0
2005-05-02 20:30:00,1.89448,1.89463,1.89418,1.89429,2567799991.0
2005-05-02 20:35:00,1.89425,1.89462,1.89412,1.89433,1057949990.0
2005-05-02 20:40:00,1.8943,1.89442,1.89406,1.89439,1007200002.0
2005-05-02 20:45:00,1.8945,1.89481,1.89402,1.89433,990799997.0
2005-05-02 20:50:00,1.89433,1.89467,1.89427,1.89435,1928299988.0
2005-05-02 20:55:00,1.89437,1.89488,1.89432,1.89441,1845699994.0
2005-05-02 21:00:00,1.89455,1.89512,1.89453,1.8947,1256100000.0
2005-05-02 21:05:00,1.8946,1.8949,1.8945,1.8946,669399998.0
2005-05-02 21:10:00,1.89463,1.8948,1.89457,1.8947,906069999.0
2005-05-02 21:15:00,1.89477,1.89488,1.89457,1.89475,608099995.0
2005-05-02 21:20:00,1.89473,1.89473,1.8945,1.89457,923799994.0
2005-05-02 21:25:00,1.89462,1.89485,1.89448,1.89448,516100001.0
2005-05-02 21:30:00,1.89457,1.89462,1.89433,1.89445,970499993.0
2005-05-02 21:35:00,1.8945,1.89463,1.89433,1.89463,496199999.0
2005-05-02 21:40:00,1.89462,1.89476,1.89445,1.89471,564200000.0
2005-05-02 21:45:00,1.89465,1.89478,1.8942,1.89437,587500002.0
2005-05-02 21:50:00,1.89436,1.89436,1.89273,1.89395,363100000.0
2005-05-02 21:55:00,1.8939,1.89394,1.89257,1.89376,872400003.0
2005-05-02 22:00:00,1.89391,1.89428,1.89385,1.89403,882199997.0
2005-05-02 22:05:00,1.89402,1.89421,1.89368,1.89421,424899998.0
2005-05-02 22:10:00,1.89416,1.8942,1.89391,1.89416,417700000.0
2005-05-02 22:15:00,1.89405,1.89436,1.89388,1.8942,720300001.0
2005-05-02 22:20:00,1.89422,1.89449,1.89413,1.89422,397000000.0
2005-05-02 22:25:00,1.89429,1.89442,1.89411,1.89417,621100005.0
2005-05-02 22:30:00,1.8942,1.8945,1.8941,1.89428,628099994.0
2005-05-02 22:35:00,1.89435,1.89463,1.89435,1.89458,309999998.0
2005-05-02 22:40:00,1.89459,1.89482,1.89451,1.89481,503499999.0
2005-05-02 22:45:00,1.89487,1.89493,1.89445,1.89455,339900001.0
2005-05-02 22:50:00,1.89453,1.89467,1.89435,1.89456,205600002.0
2005-05-02 22:55:00,1.89463,1.89486,1.89442,1.89455,350400001.0
2005-05-02 23:00:00,1.89435,1.89469,1.89385,1.89459,296149999.0
2005-05-02 23:05:00,1.89458,1.89469,1.89422,1.89438,312300001.0
2005-05-02 23:10:00,1.89437,1.89475,1.89414,1.89473,428900001.0
2005-05-02 23:15:00,1.89462,1.8949,1.89445,1.89445,338900000.0
2005-05-02 23:20:00,1.89436,1.89457,1.89408,1.89444,313499998.0
2005-05-02 23:25:00,1.8944,1.89469,1.89414,1.89447,427449996.0
2005-05-02 23:30:00,1.8945,1.89478,1.89415,1.89415,341600000.0
2005-05-02 23:35:00,1.89462,1.89475,1.8942,1.8942,244200001.0
2005-05-02 23:40:00,1.8941,1.89425,1.8941,1.8941,69400000.0
2005-05-02 23:45:00,1.89417,1.89448,1.89414,1.89446,263299999.0
2005-05-02 23:50:00,1.8945,1.89474,1.89448,1.89452,177499998.0
2005-05-02 23:55:00,1.89457,1.89465,1.89424,1.89465,210200001.0
2005-05-03 00:00:00,1.89459,1.89459,1.89399,1.89404,289750004.0
2005-05-03 00:05:00,1.89408,1.89447,1.89401,1.8942,376599996.0
2005-05-03 00:10:00,1.89412,1.89426,1.89376,1.8941,227000002.0
2005-05-03 00:15:00,1.89411,1.89424,1.89314,1.89424,273999998.0
2005-05-03 00:20:00,1.89437,1.89448,1.89347,1.89435,394300002.0
2005-05-03 00:25:00,1.89424,1.8945,1.89409,1.8945,438400001.0
2005-05-03 00:30:00,1.89434,1.89441,1.89413,1.8944,241000001.0
2005-05-03 00:35:00,1.8946,1.8949,1.89435,1.89469,365199996.0
2005-05-03 00:40:00,1.89473,1.89497,1.89453,1.89488,416500001.0
2005-05-03 00:45:00,1.89492,1.89504,1.89367,1.89473,315699999.0
2005-05-03 00:50:00,1.89458,1.89529,1.89389,1.89499,174600001.0
2005-05-03 00:55:00,1.89489,1.89504,1.89422,1.8943,359299999.0
2005-05-03 01:00:00,1.89428,1.89461,1.89428,1.8945,320600001.0
2005-05-03 01:05:00,1.89447,1.89459,1.89426,1.89455,293700000.0
2005-05-03 01:10:00,1.89455,1.89458,1.89447,1.89455,165100000.0
2005-05-03 01:15:00,1.8945,1.89455,1.89429,1.8945,248099997.0
2005-05-03 01:20:00,1.8944,1.89463,1.89431,1.89452,121500000.0
2005-05-03 01:25:00,1.89455,1.89495,1.89452,1.89472,338400002.0
2005-05-03 01:30:00,1.8948,1.89488,1.89466,1.89472,238499998.0
2005-05-03 01:35:00,1.89453,1.89496,1.89367,1.89374,316800004.0
2005-05-03 01:40:00,1.89361,1.89391,1.89312,1.89339,328199997.0
2005-05-03 01:45:00,1.89325,1.89338,1.89299,1.89333,234900002.0
2005-05-03 01:50:00,1.89336,1.89355,1.89317,1.8935,361799997.0
2005-05-03 01:55:00,1.8935,1.89367,1.89291,1.89308,336200000.0
2005-05-03 02:00:00,1.89298,1.8931,1.89258,1.89266,232100000.0
2005-05-03 02:05:00,1.89262,1.89262,1.89193,1.89213,261300000.0
2005-05-03 02:10:00,1.89219,1.89219,1.89143,1.89188,321900000.0
2005-05-03 02:15:00,1.89195,1.89251,1.89185,1.89241,217600004.0
2005-05-03 02:20:00,1.89247,1.89254,1.89219,1.89244,403699999.0
2005-05-03 02:25:00,1.89232,1.89245,1.89197,1.89202,240850001.0
2005-05-03 02:30:00,1.89242,1.89283,1.89202,1.89283,213899998.0
2005-05-03 02:35:00,1.89294,1.89296,1.89275,1.89283,297599995.0
2005-05-03 02:40:00,1.8928,1.89296,1.89275,1.89285,291200001.0
2005-05-03 02:45:00,1.89277,1.8928,1.89265,1.8927,204200000.0
2005-05-03 02:50:00,1.89277,1.89288,1.89246,1.89261,251600001.0
2005-05-03 02:55:00,1.89257,1.89282,1.89237,1.89268,406799994.0
2005-05-03 03:00:00,1.89264,1.89275,1.89244,1.89273,341100003.0
2005-05-03 03:05:00,1.89266,1.89272,1.89245,1.89255,198100000.0
2005-05-03 03:10:00,1.89245,1.89277,1.89228,1.89244,179200001.0
2005-05-03 03:15:00,1.89244,1.89245,1.89227,1.89237,257299999.0
2005-05-03 03:20:00,1.89249,1.89281,1.89236,1.89252,205600000.0
2005-05-03 03:25:00,1.89265,1.89295,1.8926,1.89285,316999994.0
2005-05-03 03:30:00,1.89272,1.89272,1.89207,1.89209,328899997.0
2005-05-03 03:35:00,1.89212,1.89265,1.89212,1.89253,174499999.0
2005-05-03 03:40:00,1.89267,1.8927,1.89231,1.89231,177900000.0
2005-05-03 03:45:00,1.8924,1.89253,1.89212,1.89245,347300003.0
2005-05-03 03:50:00,1.89244,1.89248,1.89205,1.89218,350399997.0
2005-05-03 03:55:00,1.89213,1.89219,1.891,1.89109,360599998.0
2005-05-03 04:00:00,1.8909,1.89158,1.8909,1.89121,288300000.0
2005-05-03 04:05:00,1.89131,1.89155,1.89127,1.89138,236099999.0
2005-05-03 04:10:00,1.89144,1.89162,1.89127,1.89129,214100001.0
2005-05-03 04:15:00,1.89147,1.89185,1.89141,1.89168,335300000.0
2005-05-03 04:20:00,1.89145,1.89162,1.89145,1.8915,244800000.0
2005-05-03 04:25:00,1.8915,1.89179,1.89135,1.89145,246300001.0
2005-05-03 04:30:00,1.8914,1.8916,1.89127,1.89143,150000000.0
2005-05-03 04:35:00,1.89134,1.89178,1.89134,1.89178,258300000.0
2005-05-03 04:40:00,1.89175,1.89235,1.89175,1.89225,296699998.0
2005-05-03 04:45:00,1.89215,1.89215,1.89169,1.89182,170100001.0
2005-05-03 04:50:00,1.89202,1.89223,1.89155,1.89195,207799999.0
2005-05-03 04:55:00,1.89183,1.89197,1.8918,1.89193,249900000.0
2005-05-03 05:00:00,1.89163,1.89217,1.89157,1.89202,245600001.0
2005-05-03 05:05:00,1.8921,1.89235,1.89195,1.8923,274700002.0
2005-05-03 05:10:00,1.89237,1.8924,1.89194,1.89211,209699999.0
2005-05-03 05:15:00,1.89216,1.89234,1.89214,1.89225,337900002.0
2005-05-03 05:20:00,1.89217,1.89231,1.89214,1.8922,298700001.0
2005-05-03 05:25:00,1.8925,1.8925,1.89215,1.8922,201900003.0
2005-05-03 05:30:00,1.8922,1.89241,1.89192,1.89217,255799998.0
2005-05-03 05:35:00,1.89215,1.8924,1.89213,1.89234,339599999.0
2005-05-03 05:40:00,1.89225,1.89233,1.8921,1.89218,248899998.0
2005-05-03 05:45:00,1.8923,1.89238,1.8921,1.89227,178946993.0
2005-05-03 05:50:00,1.89237,1.89251,1.89216,1.89251,258200001.0
2005-05-03 05:55:00,1.89262,1.89328,1.89262,1.8931,269999997.0
2005-05-03 06:00:00,1.89318,1.8933,1.89309,1.89321,296499998.0
2005-05-03 06:05:00,1.89318,1.89324,1.89305,1.8931,371299999.0
2005-05-03 06:10:00,1.89307,1.89326,1.89271,1.89279,304499999.0
2005-05-03 06:15:00,1.89292,1.893,1.8926,1.89273,454149998.0
2005-05-03 06:20:00,1.89292,1.89294,1.89189,1.89257,446400003.0
2005-05-03 06:25:00,1.89268,1.89268,1.89192,1.89226,266600000.0
2005-05-03 06:30:00,1.89193,1.89196,1.89144,1.89144,300400002.0
2005-05-03 06:35:00,1.89131,1.89167,1.89123,1.89167,305900002.0
2005-05-03 06:40:00,1.89145,1.89145,1.89125,1.89135,243100001.0
2005-05-03 06:45:00,1.89142,1.89155,1.8912,1.89128,340600001.0
2005-05-03 06:50:00,1.89125,1.89138,1.89105,1.89128,253099999.0
2005-05-03 06:55:00,1.89124,1.89192,1.89124,1.89181,188299999.0
2005-05-03 07:00:00,1.89188,1.89199,1.89166,1.89179,277800003.0
2005-05-03 07:05:00,1.89187,1.8921,1.89178,1.8919,357799998.0
2005-05-03 07:10:00,1.89186,1.89199,1.89177,1.89188,233699999.0
2005-05-03 07:15:00,1.89193,1.89193,1.89155,1.89168,246700000.0
2005-05-03 07:20:00,1.89173,1.892,1.89173,1.8919,233600002.0
2005-05-03 07:25:00,1.89195,1.89216,1.89159,1.8921,328600002.0
2005-05-03 07:30:00,1.89219,1.8923,1.89211,1.89213,359299998.0
2005-05-03 07:35:00,1.89232,1.89232,1.89166,1.89174,233400000.0
2005-05-03 07:40:00,1.89194,1.89202,1.89171,1.89199,359300005.0
2005-05-03 07:45:00,1.89197,1.89203,1.89183,1.89187,225299999.0
2005-05-03 07:50:00,1.89173,1.89173,1.8914,1.89159,337199999.0
2005-05-03 07:55:00,1.89172,1.89306,1.89139,1.89306,250400001.0
2005-05-03 08:00:00,1.89304,1.89328,1.89282,1.89317,318199998.0
2005-05-03 08:05:00,1.89319,1.8946,1.89309,1.89435,274399999.0
2005-05-03 08:10:00,1.89466,1.89481,1.89427,1.89463,298399997.0
2005-05-03 08:15:00,1.89464,1.89464,1.89307,1.89317,458099997.0
2005-05-03 08:20:00,1.89313,1.89347,1.89305,1.89325,274699996.0
2005-05-03 08:25:00,1.89311,1.89324,1.8924,1.89248,556400002.0
2005-05-03 08:30:00,1.89246,1.8925,1.89177,1.89247,369800006.0
2005-05-03 08:35:00,1.89253,1.89346,1.89243,1.89303,296499999.0
2005-05-03 08:40:00,1.89265,1.89339,1.89265,1.89317,520400000.0
2005-05-03 08:45:00,1.89326,1.89368,1.89314,1.89368,381100002.0
2005-05-03 08:50:00,1.89371,1.89463,1.89371,1.89463,243400000.0
2005-05-03 08:55:00,1.89446,1.89455,1.89259,1.89259,297299999.0
2005-05-03 09:00:00,1.89253,1.89354,1.89246,1.89345,353200001.0
2005-05-03 09:05:00,1.89343,1.8942,1.8932,1.89398,410599996.0
2005-05-03 09:10:00,1.89383,1.89412,1.89364,1.89392,298999999.0
2005-05-03 09:15:00,1.89393,1.89412,1.89376,1.89385,305199998.0
2005-05-03 09:20:00,1.89396,1.89446,1.89382,1.89405,303199999.0
2005-05-03 09:25:00,1.89412,1.89465,1.89412,1.89448,292099998.0
2005-05-03 09:30:00,1.89435,1.89453,1.89417,1.89418,323800000.0
2005-05-03 09:35:00,1.8942,1.89434,1.89396,1.89396,229499997.0
2005-05-03 09:40:00,1.89384,1.89397,1.89353,1.89386,307300002.0
2005-05-03 09:45:00,1.89383,1.89455,1.89378,1.89428,403299996.0
2005-05-03 09:50:00,1.89428,1.89457,1.89396,1.89418,275100000.0
2005-05-03 09:55:00,1.89423,1.89448,1.89407,1.89442,267900001.0
2005-05-03 10:00:00,1.89436,1.89452,1.89422,1.8943,295899999.0
2005-05-03 10:05:00,1.89428,1.89432,1.89404,1.8942,265900000.0
2005-05-03 10:10:00,1.89418,1.89418,1.89377,1.89384,287799998.0
2005-05-03 10:15:00,1.89381,1.89381,1.89337,1.89374,295700004.0
2005-05-03 10:20:00,1.89376,1.89401,1.89354,1.89401,354800002.0
2005-05-03 10:25:00,1.89402,1.89435,1.89382,1.89425,351299993.0
2005-05-03 10:30:00,1.89386,1.89386,1.89234,1.89238,332799999.0
2005-05-03 10:35:00,1.89233,1.89329,1.89232,1.89286,336000002.0
2005-05-03 10:40:00,1.89288,1.89335,1.89283,1.89314,351199996.0
2005-05-03 10:45:00,1.8932,1.89373,1.89316,1.89362,282200001.0
2005-05-03 10:50:00,1.89355,1.89368,1.89296,1.89311,293500003.0
2005-05-03 10:55:00,1.89312,1.89335,1.89267,1.89332,453250003.0
2005-05-03 11:00:00,1.89342,1.89344,1.89303,1.89344,331400002.0
2005-05-03 11:05:00,1.89349,1.89367,1.89334,1.89345,338400003.0
2005-05-03 11:10:00,1.8934,1.89508,1.89332,1.89508,341499995.0
2005-05-03 11:15:00,1.89517,1.89533,1.89447,1.89472,393500003.0
2005-05-03 11:20:00,1.89462,1.89491,1.89458,1.89482,416800001.0
2005-05-03 11:25:00,1.89464,1.89485,1.89431,1.89451,317400000.0
2005-05-03 11:30:00,1.89448,1.89491,1.89438,1.8949,375300001.0
2005-05-03 11:35:00,1.89466,1.89466,1.89396,1.89404,304199999.0
2005-05-03 11:40:00,1.89397,1.89409,1.8937,1.8939,260100000.0
2005-05-03 11:45:00,1.894,1.89414,1.8939,1.89392,493999997.0
2005-05-03 11:50:00,1.89388,1.8939,1.89369,1.89383,263500000.0
2005-05-03 11:55:00,1.89384,1.89513,1.89374,1.89436,299546993.0
2005-05-03 12:00:00,1.89415,1.89415,1.89359,1.89378,378400000.0
2005-05-03 12:05:00,1.89378,1.89378,1.8933,1.89334,387399998.0
2005-05-03 12:10:00,1.89352,1.89352,1.89321,1.89346,332600001.0
2005-05-03 12:15:00,1.89343,1.89379,1.89327,1.89345,370200001.0
2005-05-03 12:20:00,1.89355,1.89381,1.89314,1.89314,273499998.0
2005-05-03 12:25:00,1.89315,1.89328,1.89265,1.8927,442900000.0
2005-05-03 12:30:00,1.89263,1.89287,1.89189,1.89199,316500000.0
2005-05-03 12:35:00,1.89195,1.89246,1.8919,1.8919,253100002.0
2005-05-03 12:40:00,1.89195,1.89195,1.89116,1.89123,284600001.0
2005-05-03 12:45:00,1.89112,1.89174,1.8911,1.89166,378399997.0
2005-05-03 12:50:00,1.89167,1.89171,1.89118,1.89138,375099998.0
2005-05-03 12:55:00,1.89142,1.89152,1.88974,1.89005,346500002.0
2005-05-03 13:00:00,1.88998,1.88998,1.88919,1.88978,248000001.0
2005-05-03 13:05:00,1.88984,1.89026,1.88925,1.88936,434049998.0
2005-05-03 13:10:00,1.88927,1.88962,1.88878,1.88922,341200002.0
2005-05-03 13:15:00,1.8894,1.88943,1.88891,1.88928,239599998.0
2005-05-03 13:20:00,1.88913,1.88988,1.88909,1.88984,310146995.0
2005-05-03 13:25:00,1.88996,1.89052,1.88987,1.89037,357700000.0
2005-05-03 13:30:00,1.89035,1.89087,1.89028,1.89087,364500002.0
2005-05-03 13:35:00,1.89104,1.89121,1.89073,1.89079,366499998.0
2005-05-03 13:40:00,1.89074,1.8909,1.89021,1.89058,378499998.0
2005-05-03 13:45:00,1.89045,1.89078,1.89039,1.89063,334600001.0
2005-05-03 13:50:00,1.89058,1.89078,1.89052,1.89078,476450004.0
2005-05-03 13:55:00,1.89061,1.89088,1.89042,1.89077,264000002.0
2005-05-03 14:00:00,1.8908,1.89122,1.89073,1.89116,267300001.0
2005-05-03 14:05:00,1.89098,1.89112,1.89065,1.89074,266100000.0
2005-05-03 14:10:00,1.89072,1.89085,1.89048,1.89065,267499999.0
2005-05-03 14:15:00,1.89056,1.89065,1.89004,1.89013,347599999.0
2005-05-03 14:20:00,1.89012,1.89103,1.89012,1.89085,240299995.0
2005-05-03 14:25:00,1.8909,1.89113,1.89053,1.89068,272900000.0
2005-05-03 14:30:00,1.89082,1.89099,1.89033,1.8906,237999999.0
2005-05-03 14:35:00,1.89057,1.89062,1.88975,1.88978,315999996.0
2005-05-03 14:40:00,1.88968,1.89055,1.88965,1.89042,259200001.0
2005-05-03 14:45:00,1.89054,1.89122,1.89054,1.89112,339300000.0
2005-05-03 14:50:00,1.89127,1.89145,1.89109,1.89128,340400002.0
2005-05-03 14:55:00,1.89135,1.89177,1.8913,1.89169,386900003.0
2005-05-03 15:00:00,1.89155,1.89281,1.89147,1.89258,435899999.0
2005-05-03 15:05:00,1.89252,1.89371,1.89234,1.8937,287300000.0
2005-05-03 15:10:00,1.89367,1.8938,1.89214,1.89247,377700001.0
2005-05-03 15:15:00,1.89242,1.89364,1.89242,1.89322,441000000.0
2005-05-03 15:20:00,1.89333,1.89466,1.89313,1.89457,339900002.0
2005-05-03 15:25:00,1.89459,1.89512,1.89438,1.89466,330099999.0
2005-05-03 15:30:00,1.89475,1.89507,1.89444,1.89449,340700001.0
2005-05-03 15:35:00,1.89467,1.89479,1.89405,1.8941,357000000.0
2005-05-03 15:40:00,1.89409,1.89409,1.89361,1.89376,398599999.0
2005-05-03 15:45:00,1.89384,1.89399,1.89339,1.89383,363700003.0
2005-05-03 15:50:00,1.89375,1.8942,1.89336,1.894,317600000.0
2005-05-03 15:55:00,1.89425,1.8944,1.89324,1.89343,273300000.0
2005-05-03 16:00:00,1.8932,1.8932,1.89181,1.89181,413000001.0
2005-05-03 16:05:00,1.89167,1.8919,1.89155,1.89188,340499996.0
2005-05-03 16:10:00,1.89204,1.89251,1.89192,1.89251,393599997.0
2005-05-03 16:15:00,1.89253,1.89253,1.89196,1.89198,327400000.0
2005-05-03 16:20:00,1.89186,1.89195,1.8905,1.89079,348299997.0
2005-05-03 16:25:00,1.89092,1.89092,1.88975,1.89024,356099999.0
2005-05-03 16:30:00,1.8901,1.89037,1.88995,1.89014,300600000.0
2005-05-03 16:35:00,1.89018,1.89024,1.88965,1.8897,364000002.0
2005-05-03 16:40:00,1.88948,1.89026,1.88926,1.89017,342299997.0
2005-05-03 16:45:00,1.8902,1.89071,1.89001,1.89057,389300005.0
2005-05-03 16:50:00,1.89062,1.89142,1.89062,1.89137,364599996.0
2005-05-03 16:55:00,1.89123,1.89146,1.89025,1.89038,260399999.0
2005-05-03 17:00:00,1.89046,1.89139,1.89039,1.89127,334599998.0
2005-05-03 17:05:00,1.89125,1.89141,1.89058,1.89058,280400003.0
2005-05-03 17:10:00,1.89048,1.89065,1.89028,1.89065,266700000.0
2005-05-03 17:15:00,1.89058,1.89072,1.89045,1.8907,243599997.0
2005-05-03 17:20:00,1.89081,1.8912,1.89076,1.89103,377100001.0
2005-05-03 17:25:00,1.89108,1.89119,1.8907,1.89112,362899999.0
2005-05-03 17:30:00,1.89104,1.89157,1.89104,1.89151,292699999.0
2005-05-03 17:35:00,1.89142,1.89149,1.89064,1.89068,330999994.0
2005-05-03 17:40:00,1.89068,1.89068,1.89031,1.89058,263299997.0
2005-05-03 17:45:00,1.89054,1.89113,1.89038,1.89113,171700001.0
2005-05-03 17:50:00,1.891,1.8911,1.89065,1.89088,200099999.0
2005-05-03 17:55:00,1.8909,1.89099,1.8905,1.89073,438699997.0
2005-05-03 18:00:00,1.89066,1.89114,1.89063,1.89095,4181349995.0
2005-05-03 18:05:00,1.89095,1.89133,1.89078,1.89133,5071549998.0
2005-05-03 18:10:00,1.8913,1.89158,1.89116,1.89123,3530399990.0
2005-05-03 18:15:00,1.89133,1.89159,1.89115,1.89145,3428469995.0
2005-05-03 18:20:00,1.89153,1.89211,1.89147,1.89206,3003090003.0
2005-05-03 18:25:00,1.89202,1.89249,1.89191,1.89237,3211850000.0
2005-05-03 18:30:00,1.89224,1.89239,1.89183,1.89193,2989146991.0
2005-05-03 18:35:00,1.8919,1.8922,1.89161,1.89205,851849995.0
2005-05-03 18:40:00,1.89198,1.8923,1.89115,1.89148,1319750004.0
2005-05-03 18:45:00,1.8915,1.89167,1.89134,1.89166,1016999998.0
2005-05-03 18:50:00,1.8917,1.89187,1.89156,1.89163,1824699998.0
2005-05-03 18:55:00,1.89171,1.89178,1.89119,1.89129,2251600004.0
2005-05-03 19:00:00,1.89121,1.89137,1.89086,1.89113,1655300004.0
2005-05-03 19:05:00,1.89113,1.8913,1.89075,1.89085,1877069993.0
2005-05-03 19:10:00,1.89076,1.89098,1.89051,1.89087,1375870000.0
2005-05-03 19:15:00,1.89083,1.89107,1.89065,1.89078,1339699995.0
2005-05-03 19:20:00,1.89079,1.89103,1.89069,1.89103,1478000010.0
2005-05-03 19:25:00,1.89093,1.89119,1.8908,1.8909,1619599993.0
2005-05-03 19:30:00,1.8909,1.89096,1.89072,1.89073,1611700008.0
2005-05-03 19:35:00,1.8907,1.89093,1.89063,1.89093,1204499994.0
2005-05-03 19:40:00,1.89092,1.89119,1.89084,1.8909,1551449994.0
2005-05-03 19:45:00,1.89091,1.89123,1.89086,1.89115,1161000000.0
2005-05-03 19:50:00,1.8912,1.89177,1.89115,1.8917,1117700001.0
2005-05-03 19:55:00,1.89165,1.89199,1.89162,1.89193,1245169999.0
2005-05-03 20:00:00,1.89191,1.89205,1.89165,1.89186,904500005.0
2005-05-03 20:05:00,1.89198,1.8926,1.8915,1.89224,946399996.0
2005-05-03 20:10:00,1.89215,1.89247,1.89185,1.89222,929099995.0
2005-05-03 20:15:00,1.89209,1.89376,1.88922,1.89061,925400001.0
2005-05-03 20:20:00,1.89086,1.89113,1.88945,1.88966,1044049995.0
2005-05-03 20:25:00,1.88956,1.8907,1.88886,1.89018,1697899999.0
2005-05-03 20:30:00,1.89015,1.89166,1.88984,1.89068,2480299987.0
2005-05-03 20:35:00,1.89084,1.89093,1.88978,1.88984,968649998.0
2005-05-03 20:40:00,1.88962,1.89044,1.88939,1.89013,952299997.0
2005-05-03 20:45:00,1.89018,1.89018,1.88845,1.8886,894799995.0
2005-05-03 20:50:00,1.88865,1.88941,1.88838,1.88882,1960499993.0
2005-05-03 20:55:00,1.8889,1.88931,1.88855,1.88912,1985039990.0
2005-05-03 21:00:00,1.88895,1.88998,1.88894,1.88998,1327099995.0
2005-05-03 21:05:00,1.8899,1.89071,1.8899,1.89035,606649992.0
2005-05-03 21:10:00,1.89046,1.89153,1.89021,1.89132,906600006.0
2005-05-03 21:15:00,1.8913,1.8914,1.89088,1.89105,702200004.0
2005-05-03 21:20:00,1.89103,1.89123,1.89041,1.8906,840399997.0
2005-05-03 21:25:00,1.89057,1.89101,1.89047,1.89101,672500001.0
2005-05-03 21:30:00,1.891,1.89164,1.89095,1.8916,927799991.0
2005-05-03 21:35:00,1.89183,1.89208,1.89148,1.89163,455500001.0
2005-05-03 21:40:00,1.89164,1.89182,1.8914,1.89145,583570000.0
2005-05-03 21:45:00,1.89159,1.89203,1.89145,1.89188,425649999.0
2005-05-03 21:50:00,1.89186,1.89195,1.89171,1.89182,393999996.0
2005-05-03 21:55:00,1.89187,1.89393,1.89187,1.89295,854000002.0
2005-05-03 22:00:00,1.89293,1.89401,1.89249,1.89285,938900001.0
2005-05-03 22:05:00,1.89292,1.8935,1.89278,1.89291,456200002.0
2005-05-03 22:10:00,1.89273,1.89294,1.89252,1.89268,577099999.0
2005-05-03 22:15:00,1.89275,1.89276,1.89247,1.89254,695850001.0
2005-05-03 22:20:00,1.89252,1.89263,1.89237,1.89249,476849999.0
2005-05-03 22:25:00,1.89246,1.89246,1.89193,1.89205,439499999.0
2005-05-03 22:30:00,1.89206,1.8921,1.89017,1.89085,721299993.0
2005-05-03 22:35:00,1.89092,1.89121,1.89092,1.89108,250600000.0
2005-05-03 22:40:00,1.89117,1.8913,1.89047,1.89047,458700001.0
2005-05-03 22:45:00,1.89088,1.89134,1.89088,1.8912,400599998.0
2005-05-03 22:50:00,1.89113,1.89186,1.89106,1.89185,238799998.0
2005-05-03 22:55:00,1.89185,1.89224,1.89173,1.89189,481800000.0
2005-05-03 23:00:00,1.89186,1.89248,1.89177,1.89202,206300001.0
2005-05-03 23:05:00,1.89188,1.8922,1.89161,1.89161,411700004.0
2005-05-03 23:10:00,1.8916,1.89207,1.89148,1.89192,280500000.0
2005-05-03 23:15:00,1.89185,1.89216,1.89136,1.89201,362199997.0
2005-05-03 23:20:00,1.89205,1.89224,1.89144,1.89168,470100000.0
2005-05-03 23:25:00,1.89167,1.89221,1.89155,1.89205,352599997.0
2005-05-03 23:30:00,1.8921,1.89231,1.89195,1.89224,290299999.0
2005-05-03 23:35:00,1.89195,1.89207,1.89185,1.89205,100199999.0
2005-05-03 23:40:00,1.89205,1.89222,1.89198,1.89203,213300001.0
2005-05-03 23:45:00,1.89205,1.89207,1.8919,1.89197,178499998.0
2005-05-03 23:50:00,1.89198,1.89215,1.89172,1.89185,253099999.0
2005-05-03 23:55:00,1.89208,1.89216,1.89185,1.89201,195100000.0
2005-05-04 00:00:00,1.8921,1.89245,1.89202,1.89223,362700001.0
2005-05-04 00:05:00,1.89208,1.89244,1.8919,1.8922,328049999.0
2005-05-04 00:10:00,1.89233,1.8924,1.8921,1.89228,358200000.0
2005-05-04 00:15:00,1.89198,1.89202,1.89175,1.89192,116400000.0
2005-05-04 00:20:00,1.89192,1.89229,1.89192,1.89225,194400001.0
2005-05-04 00:25:00,1.8921,1.89233,1.89196,1.89216,179200000.0
2005-05-04 00:30:00,1.89193,1.89217,1.89184,1.89202,124900000.0
2005-05-04 00:35:00,1.89205,1.89221,1.89205,1.89218,161499999.0
2005-05-04 00:40:00,1.89232,1.89253,1.89225,1.89249,231100000.0
2005-05-04 00:45:00,1.89248,1.89267,1.89235,1.89263,327600000.0
2005-05-04 00:50:00,1.89275,1.89312,1.89258,1.89303,258200000.0
2005-05-04 00:55:00,1.89308,1.89321,1.89268,1.8931,317700004.0
2005-05-04 01:00:00,1.89298,1.89302,1.89268,1.89268,382700000.0
2005-05-04 01:05:00,1.89273,1.89305,1.89259,1.89275,325099999.0
2005-05-04 01:10:00,1.89275,1.89278,1.89239,1.89255,210349999.0
2005-05-04 01:15:00,1.89248,1.8928,1.89236,1.89268,195100002.0
2005-05-04 01:20:00,1.8927,1.89283,1.89242,1.89275,167600001.0
2005-05-04 01:25:00,1.89277,1.89289,1.89247,1.8927,328299999.0
2005-05-04 01:30:00,1.89275,1.89297,1.89263,1.89277,237999999.0
2005-05-04 01:35:00,1.8927,1.89275,1.8925,1.89255,214100001.0
2005-05-04 01:40:00,1.89254,1.89276,1.89246,1.89276,228300000.0
2005-05-04 01:45:00,1.8929,1.89305,1.89258,1.8929,294400003.0
2005-05-04 01:50:00,1.89285,1.89302,1.89253,1.893,234600000.0
2005-05-04 01:55:00,1.89268,1.89274,1.89223,1.8924,329199998.0
2005-05-04 02:00:00,1.89243,1.89282,1.89237,1.89251,296000001.0
2005-05-04 02:05:00,1.89245,1.8929,1.89245,1.8929,123299998.0
2005-05-04 02:10:00,1.89291,1.89292,1.89263,1.89278,412750004.0
2005-05-04 02:15:00,1.89273,1.89295,1.89264,1.89293,319599997.0
2005-05-04 02:20:00,1.89269,1.89302,1.89234,1.89255,378499998.0
2005-05-04 02:25:00,1.89245,1.893,1.89232,1.893,212000003.0
2005-05-04 02:30:00,1.89304,1.8934,1.89278,1.8933,254899997.0
2005-05-04 02:35:00,1.89318,1.89336,1.89299,1.89316,190900000.0
2005-05-04 02:40:00,1.8931,1.8935,1.8931,1.89345,331999999.0
2005-05-04 02:45:00,1.89338,1.89353,1.89305,1.89317,450099996.0
2005-05-04 02:50:00,1.89313,1.89317,1.89295,1.89315,236300000.0
2005-05-04 02:55:00,1.89305,1.89317,1.89292,1.89295,353700001.0
2005-05-04 03:00:00,1.89312,1.89328,1.8929,1.89297,203900000.0
2005-05-04 03:05:00,1.89305,1.89343,1.89305,1.89315,341300002.0
2005-05-04 03:10:00,1.89325,1.89345,1.89296,1.89345,272400001.0
2005-05-04 03:15:00,1.89359,1.89359,1.893,1.89349,354000001.0
2005-05-04 03:20:00,1.89358,1.89408,1.89339,1.89408,275700001.0
2005-05-04 03:25:00,1.8942,1.89438,1.89393,1.89414,413000001.0
2005-05-04 03:30:00,1.89416,1.89481,1.89404,1.89471,209800001.0
2005-05-04 03:35:00,1.89487,1.89706,1.89487,1.89706,187699999.0
2005-05-04 03:40:00,1.89725,1.89821,1.89644,1.89742,325500003.0
2005-05-04 03:45:00,1.89723,1.89788,1.89654,1.8973,336799996.0
2005-05-04 03:50:00,1.89733,1.89757,1.89667,1.89667,223599999.0
2005-05-04 03:55:00,1.89682,1.89901,1.89665,1.89901,470899997.0
2005-05-04 04:00:00,1.89896,1.89976,1.89867,1.8989,261199999.0
2005-05-04 04:05:00,1.89875,1.8989,1.89764,1.89864,319500002.0
2005-05-04 04:10:00,1.89855,1.89863,1.89806,1.89853,290899998.0
2005-05-04 04:15:00,1.89847,1.89932,1.89847,1.89923,367499995.0
2005-05-04 04:20:00,1.89894,1.89921,1.89849,1.89918,174699999.0
2005-05-04 04:25:00,1.89917,1.90079,1.89902,1.90079,381099996.0
2005-05-04 04:30:00,1.9007,1.90169,1.90057,1.90153,358799998.0
2005-05-04 04:35:00,1.90155,1.90155,1.89976,1.89988,342600002.0
2005-05-04 04:40:00,1.89984,1.90013,1.8994,1.89996,237800000.0
2005-05-04 04:45:00,1.89985,1.90055,1.89945,1.90038,341800000.0
2005-05-04 04:50:00,1.90016,1.90059,1.90015,1.90039,255200000.0
2005-05-04 04:55:00,1.90031,1.9012,1.90031,1.90078,274400001.0
2005-05-04 05:00:00,1.9008,1.90086,1.90039,1.90047,251700002.0
2005-05-04 05:05:00,1.90057,1.90087,1.90043,1.9008,217799998.0
2005-05-04 05:10:00,1.90063,1.9008,1.90051,1.90051,333400001.0
2005-05-04 05:15:00,1.90061,1.90096,1.90042,1.90083,241149999.0
2005-05-04 05:20:00,1.90059,1.90069,1.90015,1.9002,329000003.0
2005-05-04 05:25:00,1.90023,1.90048,1.89994,1.90006,327799997.0
2005-05-04 05:30:00,1.90008,1.90023,1.89975,1.90005,200399999.0
2005-05-04 05:35:00,1.9,1.90059,1.9,1.90035,222899998.0
2005-05-04 05:40:00,1.90046,1.90066,1.90032,1.90038,337399996.0
2005-05-04 05:45:00,1.90048,1.90066,1.90019,1.9005,299500000.0
2005-05-04 05:50:00,1.90057,1.90062,1.90019,1.90037,404900002.0
2005-05-04 05:55:00,1.90038,1.90057,1.90031,1.9005,254600001.0
2005-05-04 06:00:00,1.90062,1.9009,1.9004,1.9008,296800000.0
2005-05-04 06:05:00,1.90066,1.9008,1.90042,1.9006,252000000.0
2005-05-04 06:10:00,1.9006,1.90068,1.90036,1.90058,206300000.0
2005-05-04 06:15:00,1.90065,1.9008,1.90031,1.90073,279550004.0
2005-05-04 06:20:00,1.90072,1.9014,1.90065,1.9013,321700002.0
2005-05-04 06:25:00,1.90151,1.90279,1.90125,1.90245,325169998.0
2005-05-04 06:30:00,1.90242,1.9025,1.90123,1.90139,424800006.0
2005-05-04 06:35:00,1.9012,1.90146,1.90109,1.90118,343699998.0
2005-05-04 06:40:00,1.90113,1.90149,1.90091,1.90102,225599999.0
2005-05-04 06:45:00,1.90096,1.90105,1.90075,1.90085,212600002.0
2005-05-04 06:50:00,1.9009,1.90116,1.90071,1.90107,188299999.0
2005-05-04 06:55:00,1.90094,1.9012,1.90079,1.90107,392699999.0
2005-05-04 07:00:00,1.90102,1.90102,1.90073,1.90086,228100002.0
2005-05-04 07:05:00,1.9009,1.90119,1.90084,1.90098,237299997.0
2005-05-04 07:10:00,1.90112,1.90123,1.90075,1.9011,246299999.0
2005-05-04 07:15:00,1.90123,1.90147,1.9009,1.90119,245900000.0
2005-05-04 07:20:00,1.9011,1.90149,1.9011,1.90122,292400001.0
2005-05-04 07:25:00,1.90115,1.90146,1.90113,1.90132,388000001.0
2005-05-04 07:30:00,1.90135,1.90147,1.90109,1.90123,255600001.0
2005-05-04 07:35:00,1.90123,1.90127,1.90077,1.90093,257550000.0
2005-05-04 07:40:00,1.9009,1.90135,1.90082,1.9009,230100000.0
2005-05-04 07:45:00,1.90085,1.9011,1.90073,1.90097,276499999.0
2005-05-04 07:50:00,1.90113,1.90114,1.9001,1.90027,304199999.0
2005-05-04 07:55:00,1.90023,1.90023,1.89943,1.89954,254799997.0
2005-05-04 08:00:00,1.89985,1.89995,1.89951,1.89965,340000001.0
2005-05-04 08:05:00,1.89957,1.90014,1.89913,1.90011,326700002.0
2005-05-04 08:10:00,1.90005,1.90118,1.89999,1.90097,370250003.0
2005-05-04 08:15:00,1.9008,1.90096,1.90043,1.9009,273399999.0
2005-05-04 08:20:00,1.90088,1.901,1.90019,1.9005,246200000.0
2005-05-04 08:25:00,1.90035,1.90043,1.90005,1.90005,354799996.0
2005-05-04 08:30:00,1.90002,1.90017,1.89968,1.89972,279769996.0
2005-05-04 08:35:00,1.89945,1.89977,1.89924,1.89947,191899999.0
2005-05-04 08:40:00,1.89937,1.89964,1.89927,1.89937,357400000.0
2005-05-04 08:45:00,1.89931,1.89956,1.89912,1.89935,339800001.0
2005-05-04 08:50:00,1.89938,1.89957,1.89928,1.89948,369600000.0
2005-05-04 08:55:00,1.89955,1.89968,1.89924,1.89926,259449998.0
2005-05-04 09:00:00,1.89934,1.89944,1.89915,1.89916,328499998.0
2005-05-04 09:05:00,1.89913,1.89925,1.89822,1.89822,314099999.0
2005-05-04 09:10:00,1.89832,1.8984,1.89756,1.89792,305600000.0
2005-05-04 09:15:00,1.89783,1.8979,1.89747,1.89759,394649999.0
2005-05-04 09:20:00,1.89753,1.89785,1.89732,1.8977,272899997.0
2005-05-04 09:25:00,1.89763,1.89775,1.89718,1.89775,342099999.0
2005-05-04 09:30:00,1.89785,1.89855,1.89785,1.89824,365100002.0
2005-05-04 09:35:00,1.89803,1.89839,1.89741,1.89802,295200001.0
2005-05-04 09:40:00,1.89808,1.89827,1.89783,1.89807,345949996.0
2005-05-04 09:45:00,1.89808,1.89818,1.89798,1.89805,217069997.0
2005-05-04 09:50:00,1.89803,1.8983,1.89754,1.89786,320500002.0
2005-05-04 09:55:00,1.89778,1.89839,1.89738,1.89839,225649999.0
2005-05-04 10:00:00,1.89835,1.89868,1.89805,1.89853,236599998.0
2005-05-04 10:05:00,1.89848,1.89873,1.89825,1.89837,260600000.0
2005-05-04 10:10:00,1.89849,1.89889,1.89842,1.89889,404499996.0
2005-05-04 10:15:00,1.89895,1.89914,1.89871,1.899,525600000.0
2005-05-04 10:20:00,1.89891,1.89915,1.89864,1.8991,366900002.0
2005-05-04 10:25:00,1.89898,1.89918,1.89892,1.89903,275200003.0
2005-05-04 10:30:00,1.89906,1.89952,1.89906,1.89929,365200002.0
2005-05-04 10:35:00,1.89915,1.89942,1.89904,1.8991,393600001.0
2005-05-04 10:40:00,1.89921,1.89967,1.89913,1.89958,360199997.0
2005-05-04 10:45:00,1.89955,1.89979,1.89934,1.89974,287900001.0
2005-05-04 10:50:00,1.89965,1.89975,1.89927,1.89933,223799999.0
2005-05-04 10:55:00,1.89935,1.89942,1.89906,1.89925,317800002.0
2005-05-04 11:00:00,1.89918,1.89969,1.89898,1.89954,363000000.0
2005-05-04 11:05:00,1.89965,1.8999,1.89942,1.89943,428099997.0
2005-05-04 11:10:00,1.89942,1.89993,1.89942,1.89985,318700000.0
2005-05-04 11:15:00,1.89987,1.90023,1.89953,1.89959,190599997.0
2005-05-04 11:20:00,1.8996,1.89981,1.89938,1.89968,284600000.0
2005-05-04 11:25:00,1.89955,1.89981,1.89947,1.89981,390000003.0
2005-05-04 11:30:00,1.89973,1.9,1.8996,1.89995,349000002.0
2005-05-04 11:35:00,1.89997,1.90043,1.89984,1.90043,472600002.0
2005-05-04 11:40:00,1.90043,1.901,1.89981,1.90018,339499997.0
2005-05-04 11:45:00,1.9002,1.90084,1.90009,1.9007,402700000.0
2005-05-04 11:50:00,1.90068,1.9007,1.90008,1.90016,403099999.0
2005-05-04 11:55:00,1.90007,1.90038,1.89994,1.9002,444099997.0
2005-05-04 12:00:00,1.90022,1.90022,1.89914,1.89915,352700000.0
2005-05-04 12:05:00,1.89933,1.8997,1.89918,1.8997,352299998.0
2005-05-04 12:10:00,1.89967,1.90008,1.89962,1.90008,228770001.0
2005-05-04 12:15:00,1.90017,1.90058,1.90008,1.90008,307500003.0
2005-05-04 12:20:00,1.90017,1.90049,1.89991,1.90026,328099999.0
2005-05-04 12:25:00,1.90045,1.90143,1.90045,1.90129,369099998.0
2005-05-04 12:30:00,1.9012,1.90177,1.90104,1.90104,376570002.0
2005-05-04 12:35:00,1.90115,1.90128,1.90025,1.90107,315099998.0
2005-05-04 12:40:00,1.90108,1.90127,1.90092,1.90093,477099997.0
2005-05-04 12:45:00,1.90095,1.9015,1.90085,1.90147,270500001.0
2005-05-04 12:50:00,1.90171,1.90248,1.90157,1.9024,336699998.0
2005-05-04 12:55:00,1.90235,1.90243,1.90155,1.90196,241999998.0
2005-05-04 13:00:00,1.90193,1.9021,1.90172,1.90194,323599998.0
2005-05-04 13:05:00,1.90195,1.90223,1.90174,1.90218,396599995.0
2005-05-04 13:10:00,1.90208,1.90222,1.90197,1.90221,220800000.0
2005-05-04 13:15:00,1.9023,1.90255,1.90223,1.90255,429299998.0
2005-05-04 13:20:00,1.9026,1.9026,1.90203,1.90225,167600002.0
2005-05-04 13:25:00,1.90225,1.90227,1.90198,1.90202,336799998.0
2005-05-04 13:30:00,1.90199,1.90251,1.90183,1.9024,264000000.0
2005-05-04 13:35:00,1.90242,1.90244,1.90225,1.90226,316700002.0
2005-05-04 13:40:00,1.90242,1.90242,1.90168,1.90192,365800006.0
2005-05-04 13:45:00,1.90188,1.9022,1.90175,1.90197,394200002.0
2005-05-04 13:50:00,1.90179,1.9018,1.90148,1.90152,332399999.0
2005-05-04 13:55:00,1.90154,1.90163,1.90107,1.90107,284899998.0
2005-05-04 14:00:00,1.90111,1.9015,1.90072,1.90124,343700002.0
2005-05-04 14:05:00,1.90105,1.9013,1.90072,1.90075,280999996.0
2005-05-04 14:10:00,1.90076,1.90083,1.90004,1.90014,326099998.0
2005-05-04 14:15:00,1.90003,1.90052,1.8999,1.90041,235100000.0
2005-05-04 14:20:00,1.90052,1.90062,1.90006,1.90031,353400001.0
2005-05-04 14:25:00,1.90035,1.90063,1.90005,1.9004,253300003.0
2005-05-04 14:30:00,1.90043,1.90076,1.90026,1.90051,382000002.0
2005-05-04 14:35:00,1.90027,1.90027,1.8994,1.89953,346500002.0
2005-05-04 14:40:00,1.89942,1.89988,1.89909,1.89988,251700000.0
2005-05-04 14:45:00,1.89977,1.90048,1.89971,1.8999,311999998.0
2005-05-04 14:50:00,1.89979,1.90048,1.89979,1.90039,374399998.0
2005-05-04 14:55:00,1.90032,1.90073,1.89983,1.90021,317199999.0
2005-05-04 15:00:00,1.89995,1.89995,1.89835,1.89847,315849996.0
2005-05-04 15:05:00,1.89862,1.89929,1.89851,1.89895,328699999.0
2005-05-04 15:10:00,1.89908,1.89921,1.89863,1.89889,379799997.0
2005-05-04 15:15:00,1.89871,1.89882,1.8982,1.8983,466399996.0
2005-05-04 15:20:00,1.89828,1.8998,1.89824,1.8996,464700001.0
2005-05-04 15:25:00,1.89955,1.90053,1.89919,1.90053,492200002.0
2005-05-04 15:30:00,1.90072,1.90091,1.89973,1.89991,277000001.0
2005-05-04 15:35:00,1.89992,1.90036,1.89974,1.8999,289899999.0
2005-05-04 15:40:00,1.89994,1.9008,1.89994,1.90033,320200004.0
2005-05-04 15:45:00,1.90032,1.90134,1.90027,1.90125,351200002.0
2005-05-04 15:50:00,1.90113,1.90185,1.901,1.90167,307399997.0
2005-05-04 15:55:00,1.90182,1.90195,1.90079,1.90153,307500003.0
2005-05-04 16:00:00,1.90127,1.90224,1.90107,1.90127,350800004.0
2005-05-04 16:05:00,1.90132,1.90154,1.9005,1.90066,402699993.0
2005-05-04 16:10:00,1.90046,1.90079,1.90037,1.90056,270799999.0
2005-05-04 16:15:00,1.90054,1.90057,1.90002,1.9004,422999998.0
2005-05-04 16:20:00,1.90031,1.90045,1.89988,1.89996,249900001.0
2005-05-04 16:25:00,1.8997,1.90036,1.89969,1.90036,269400000.0
2005-05-04 16:30:00,1.90015,1.90093,1.90008,1.90083,389599998.0
2005-05-04 16:35:00,1.90067,1.90087,1.90046,1.90078,340100000.0
2005-05-04 16:40:00,1.90076,1.90135,1.90066,1.90117,246999999.0
2005-05-04 16:45:00,1.90125,1.90138,1.90064,1.90115,356400002.0
2005-05-04 16:50:00,1.90104,1.90144,1.90104,1.90144,391500002.0
2005-05-04 16:55:00,1.90147,1.90191,1.90115,1.90191,213399999.0
2005-05-04 17:00:00,1.9016,1.9017,1.9006,1.90077,495499993.0
2005-05-04 17:05:00,1.90067,1.90125,1.90064,1.90121,243700001.0
2005-05-04 17:10:00,1.9011,1.9011,1.89917,1.89952,315600001.0
2005-05-04 17:15:00,1.89958,1.90001,1.89933,1.89961,359199996.0
2005-05-04 17:20:00,1.89966,1.90002,1.89944,1.89948,302300001.0
2005-05-04 17:25:00,1.89949,1.89985,1.89937,1.89974,286699995.0
2005-05-04 17:30:00,1.89971,1.89979,1.89928,1.89952,228999997.0
2005-05-04 17:35:00,1.89946,1.89982,1.89923,1.89971,296649999.0
2005-05-04 17:40:00,1.89977,1.90053,1.89972,1.8999,293499999.0
2005-05-04 17:45:00,1.90009,1.90016,1.89915,1.89938,359800000.0
2005-05-04 17:50:00,1.89934,1.89983,1.89868,1.89983,276000000.0
2005-05-04 17:55:00,1.89983,1.90018,1.89955,1.89956,343100003.0
2005-05-04 18:00:00,1.89955,1.8996,1.89822,1.89855,4481649993.0
2005-05-04 18:05:00,1.89863,1.89945,1.8985,1.89935,4900469999.0
2005-05-04 18:10:00,1.8994,1.89946,1.89867,1.89867,3444949999.0
2005-05-04 18:15:00,1.89912,1.8998,1.89869,1.89965,3436169994.0
2005-05-04 18:20:00,1.89955,1.9002,1.89925,1.8999,3472199990.0
2005-05-04 18:25:00,1.89979,1.90051,1.89979,1.90045,3339749996.0
2005-05-04 18:30:00,1.90042,1.90071,1.90026,1.9005,2602900000.0
2005-05-04 18:35:00,1.90042,1.90055,1.90007,1.90017,1108700000.0
2005-05-04 18:40:00,1.9002,1.9002,1.89937,1.89937,1369199993.0
2005-05-04 18:45:00,1.89933,1.90054,1.89933,1.89986,1153899996.0
2005-05-04 18:50:00,1.89989,1.89995,1.89939,1.8995,1877200000.0
2005-05-04 18:55:00,1.89961,1.90009,1.8996,1.89975,2403849993.0
2005-05-04 19:00:00,1.89973,1.90035,1.89973,1.90035,1548799993.0
2005-05-04 19:05:00,1.90046,1.90061,1.90024,1.90046,1884399994.0
2005-05-04 19:10:00,1.90053,1.90055,1.89993,1.90016,1694219998.0
2005-05-04 19:15:00,1.90021,1.90022,1.89996,1.89997,1410869999.0
2005-05-04 19:20:00,1.9,1.90015,1.89985,1.90015,1508499998.0
2005-05-04 19:25:00,1.90015,1.90027,1.89997,1.90027,1664899994.0
2005-05-04 19:30:00,1.90027,1.90029,1.90003,1.90011,1558300006.0
2005-05-04 19:35:00,1.90008,1.90039,1.89993,1.90039,1248800001.0
2005-05-04 19:40:00,1.9003,1.90043,1.90018,1.9003,1463900001.0
2005-05-04 19:45:00,1.90051,1.90077,1.90041,1.90068,1126099999.0
2005-05-04 19:50:00,1.90073,1.90076,1.90031,1.9006,945949993.0
2005-05-04 19:55:00,1.90057,1.90074,1.90004,1.90048,1353299999.0
2005-05-04 20:00:00,1.90051,1.90087,1.90051,1.90084,853750003.0
2005-05-04 20:05:00,1.90087,1.90115,1.90072,1.90108,820899999.0
2005-05-04 20:10:00,1.90114,1.90131,1.901,1.9012,872799998.0
2005-05-04 20:15:00,1.90119,1.90137,1.90093,1.90133,886200006.0
2005-05-04 20:20:00,1.90129,1.90146,1.90107,1.90137,1045200001.0
2005-05-04 20:25:00,1.90137,1.90177,1.90104,1.90156,1713849999.0
2005-05-04 20:30:00,1.90158,1.9018,1.90148,1.9017,2534899996.0
2005-05-04 20:35:00,1.90152,1.90165,1.9008,1.90089,868900000.0
2005-05-04 20:40:00,1.90071,1.90105,1.90036,1.9004,1025700000.0
2005-05-04 20:45:00,1.90051,1.90056,1.9002,1.90046,855749999.0
2005-05-04 20:50:00,1.9003,1.90134,1.9003,1.90099,1740370000.0
2005-05-04 20:55:00,1.90123,1.90166,1.90104,1.90114,2068699989.0
2005-05-04 21:00:00,1.90104,1.90155,1.90104,1.90144,1476599995.0
2005-05-04 21:05:00,1.9015,1.90182,1.90145,1.90173,715199997.0
2005-05-04 21:10:00,1.90197,1.90221,1.9017,1.90188,875800003.0
2005-05-04 21:15:00,1.90185,1.90185,1.90131,1.90162,809000000.0
2005-05-04 21:20:00,1.9016,1.90181,1.90142,1.90156,1040299996.0
2005-05-04 21:25:00,1.90158,1.90165,1.90146,1.9016,589799995.0
2005-05-04 21:30:00,1.90158,1.90164,1.90135,1.90136,925999995.0
2005-05-04 21:35:00,1.90138,1.90149,1.90128,1.90145,580000007.0
2005-05-04 21:40:00,1.90134,1.90142,1.90117,1.90131,531500001.0
2005-05-04 21:45:00,1.90119,1.90155,1.90113,1.90149,538800001.0
2005-05-04 21:50:00,1.90166,1.90169,1.9014,1.90152,465499999.0
2005-05-04 21:55:00,1.90162,1.90184,1.90124,1.90143,938199998.0
2005-05-04 22:00:00,1.9014,1.90156,1.90123,1.90123,939900002.0
2005-05-04 22:05:00,1.90117,1.9021,1.90102,1.90188,400799998.0
2005-05-04 22:10:00,1.90179,1.90211,1.90151,1.90211,421100000.0
2005-05-04 22:15:00,1.90223,1.9023,1.90192,1.90203,636799995.0
2005-05-04 22:20:00,1.90202,1.90225,1.90187,1.90203,526599997.0
2005-05-04 22:25:00,1.90207,1.90313,1.90197,1.90297,515599997.0
2005-05-04 22:30:00,1.90298,1.90298,1.90171,1.90179,663100000.0
2005-05-04 22:35:00,1.9019,1.90202,1.90165,1.90168,210800000.0
2005-05-04 22:40:00,1.90178,1.90193,1.90123,1.90164,483300000.0
2005-05-04 22:45:00,1.90163,1.90165,1.90117,1.90134,322699999.0
2005-05-04 22:50:00,1.90135,1.90227,1.90121,1.90201,335299997.0
2005-05-04 22:55:00,1.9019,1.90227,1.90178,1.90214,259000001.0
2005-05-04 23:00:00,1.90204,1.90238,1.90145,1.90186,287716995.0
2005-05-04 23:05:00,1.90175,1.90205,1.9012,1.90144,330200000.0
2005-05-04 23:10:00,1.90157,1.90157,1.90117,1.9014,333900003.0
2005-05-04 23:15:00,1.90137,1.90168,1.90134,1.90158,245300001.0
2005-05-04 23:20:00,1.90126,1.90169,1.90121,1.90147,328100001.0
2005-05-04 23:25:00,1.90155,1.90215,1.90136,1.90187,458599994.0
2005-05-04 23:30:00,1.90188,1.90193,1.90154,1.90176,315100000.0
2005-05-04 23:35:00,1.90145,1.90189,1.9014,1.90175,209200000.0
2005-05-04 23:40:00,1.90192,1.90228,1.90157,1.90194,258499999.0
2005-05-04 23:45:00,1.90196,1.90273,1.90163,1.90251,219099999.0
2005-05-04 23:50:00,1.90256,1.90264,1.90154,1.90154,242769998.0
2005-05-04 23:55:00,1.90192,1.9023,1.90163,1.90175,264000002.0
2005-05-05 00:00:00,1.90218,1.9024,1.90177,1.90226,234400002.0
2005-05-05 00:05:00,1.90235,1.90248,1.90221,1.90221,155399999.0
2005-05-05 00:10:00,1.90216,1.90243,1.902,1.9022,181699999.0
2005-05-05 00:15:00,1.9022,1.90235,1.90195,1.9022,163100001.0
2005-05-05 00:20:00,1.90205,1.90225,1.90197,1.90218,327800004.0
2005-05-05 00:25:00,1.90197,1.90215,1.90169,1.90215,279799999.0
2005-05-05 00:30:00,1.90203,1.90231,1.90202,1.90212,184400000.0
2005-05-05 00:35:00,1.90218,1.90235,1.90185,1.9019,223000000.0
2005-05-05 00:40:00,1.90195,1.90228,1.90188,1.90199,239099998.0
2005-05-05 00:45:00,1.9019,1.90198,1.90176,1.90193,280599999.0
2005-05-05 00:50:00,1.9018,1.9018,1.90137,1.90165,222100000.0
2005-05-05 00:55:00,1.90146,1.90186,1.90141,1.90158,247399996.0
2005-05-05 01:00:00,1.90166,1.9018,1.90148,1.90168,273499999.0
2005-05-05 01:05:00,1.90177,1.90192,1.90156,1.90187,345500002.0
2005-05-05 01:10:00,1.90158,1.9022,1.90158,1.90202,322300000.0
2005-05-05 01:15:00,1.90201,1.90211,1.90162,1.90166,295900001.0
2005-05-05 01:20:00,1.90168,1.90204,1.90162,1.90172,249499998.0
2005-05-05 01:25:00,1.90172,1.902,1.90162,1.90173,364599996.0
2005-05-05 01:30:00,1.90175,1.9019,1.90132,1.90177,256999996.0
2005-05-05 01:35:00,1.90175,1.90175,1.90117,1.90133,271399998.0
2005-05-05 01:40:00,1.90127,1.90127,1.90072,1.90103,261900000.0
2005-05-05 01:45:00,1.90112,1.90116,1.90095,1.90095,135400001.0
2005-05-05 01:50:00,1.9008,1.9008,1.90048,1.90071,210799999.0
2005-05-05 01:55:00,1.90058,1.90058,1.90011,1.90031,215200003.0
2005-05-05 02:00:00,1.90045,1.90054,1.90022,1.9003,231100001.0
2005-05-05 02:05:00,1.90029,1.90043,1.89987,1.89996,226099999.0
2005-05-05 02:10:00,1.89992,1.9001,1.89964,1.9,337299997.0
2005-05-05 02:15:00,1.90002,1.90032,1.89972,1.89984,299000002.0
2005-05-05 02:20:00,1.89979,1.89979,1.89935,1.89958,352499999.0
2005-05-05 02:25:00,1.89953,1.89996,1.89948,1.89991,181400000.0
2005-05-05 02:30:00,1.89993,1.90002,1.89971,1.89985,196200002.0
2005-05-05 02:35:00,1.8999,1.90002,1.89967,1.89995,277800003.0
2005-05-05 02:40:00,1.89994,1.90015,1.89986,1.89996,288599996.0
2005-05-05 02:45:00,1.90004,1.90027,1.90004,1.90005,205199999.0
2005-05-05 02:50:00,1.9001,1.90019,1.89987,1.90007,207100001.0
2005-05-05 02:55:00,1.8999,1.90004,1.89985,1.89985,160600000.0
2005-05-05 03:00:00,1.89992,1.9001,1.89985,1.89993,300600000.0
2005-05-05 03:05:00,1.89989,1.90013,1.89989,1.90013,209200000.0
2005-05-05 03:10:00,1.89988,1.90045,1.89988,1.90012,248500002.0
2005-05-05 03:15:00,1.90009,1.90025,1.89996,1.9002,171346995.0
2005-05-05 03:20:00,1.90025,1.90033,1.89993,1.90008,175699999.0
2005-05-05 03:25:00,1.90018,1.90019,1.89973,1.89982,223900000.0
2005-05-05 03:30:00,1.89984,1.90016,1.89974,1.90016,201200002.0
2005-05-05 03:35:00,1.90055,1.90135,1.90044,1.9013,280199998.0
2005-05-05 03:40:00,1.90133,1.90177,1.90095,1.90133,265650000.0
2005-05-05 03:45:00,1.90118,1.90125,1.90099,1.90112,316199999.0
2005-05-05 03:50:00,1.9012,1.90125,1.90071,1.90083,245046995.0
2005-05-05 03:55:00,1.90085,1.90085,1.90041,1.90046,259899999.0
2005-05-05 04:00:00,1.90047,1.9006,1.90027,1.90056,300199997.0
2005-05-05 04:05:00,1.90038,1.90041,1.89991,1.89998,288699998.0
2005-05-05 04:10:00,1.89999,1.90031,1.89999,1.90018,172600000.0
2005-05-05 04:15:00,1.90012,1.90018,1.8999,1.90012,235400002.0
2005-05-05 04:20:00,1.90021,1.9006,1.9001,1.9001,281200000.0
2005-05-05 04:25:00,1.90019,1.90019,1.89967,1.90003,302900000.0
2005-05-05 04:30:00,1.89997,1.90017,1.89977,1.89997,217600002.0
2005-05-05 04:35:00,1.89993,1.90007,1.89993,1.9,222700000.0
2005-05-05 04:40:00,1.90008,1.90008,1.89959,1.89965,187500000.0
2005-05-05 04:45:00,1.89977,1.90003,1.89977,1.90003,198699998.0
2005-05-05 04:50:00,1.9,1.90005,1.89971,1.90001,192000000.0
2005-05-05 04:55:00,1.89997,1.90012,1.89989,1.90004,228600002.0
2005-05-05 05:00:00,1.90005,1.90037,1.89995,1.90012,163900001.0
2005-05-05 05:05:00,1.90013,1.9004,1.89994,1.9001,215700001.0
2005-05-05 05:10:00,1.90015,1.90027,1.89994,1.9002,257899999.0
2005-05-05 05:15:00,1.90015,1.90035,1.90007,1.90021,244000001.0
2005-05-05 05:20:00,1.90013,1.9004,1.90004,1.90034,288200000.0
2005-05-05 05:25:00,1.90027,1.90049,1.90014,1.9004,316900002.0
2005-05-05 05:30:00,1.90033,1.90049,1.90003,1.90028,253399999.0
2005-05-05 05:35:00,1.90036,1.90039,1.90009,1.90034,218700000.0
2005-05-05 05:40:00,1.90049,1.90069,1.9001,1.90024,367500001.0
2005-05-05 05:45:00,1.90037,1.90047,1.90022,1.90047,452750003.0
2005-05-05 05:50:00,1.90048,1.90058,1.90021,1.90058,192499999.0
2005-05-05 05:55:00,1.90058,1.90085,1.90024,1.9005,254600001.0
2005-05-05 06:00:00,1.90054,1.90091,1.90042,1.90091,229100000.0
2005-05-05 06:05:00,1.90082,1.90082,1.90038,1.90069,298799998.0
2005-05-05 06:10:00,1.9007,1.90136,1.9006,1.90136,309200001.0
2005-05-05 06:15:00,1.90134,1.90147,1.90101,1.90128,228700002.0
2005-05-05 06:20:00,1.901,1.90115,1.90051,1.90112,367599999.0
2005-05-05 06:25:00,1.90118,1.90126,1.90058,1.90126,197600001.0
2005-05-05 06:30:00,1.9011,1.90125,1.90093,1.90112,265299997.0
2005-05-05 06:35:00,1.90083,1.90131,1.90072,1.90131,242000002.0
2005-05-05 06:40:00,1.90135,1.90162,1.90102,1.90144,279200001.0
2005-05-05 06:45:00,1.90151,1.90207,1.90143,1.90203,329150000.0
2005-05-05 06:50:00,1.90203,1.90217,1.90164,1.90164,425199995.0
2005-05-05 06:55:00,1.90167,1.90207,1.90164,1.9019,234899999.0
2005-05-05 07:00:00,1.90211,1.90218,1.90154,1.90201,177900000.0
2005-05-05 07:05:00,1.90165,1.90216,1.90165,1.90195,202699997.0
2005-05-05 07:10:00,1.90173,1.90207,1.9014,1.90144,381300003.0
2005-05-05 07:15:00,1.90129,1.90144,1.90061,1.90126,301599999.0
2005-05-05 07:20:00,1.90128,1.90168,1.90128,1.90168,320200003.0
2005-05-05 07:25:00,1.90184,1.90217,1.90146,1.90165,258599996.0
2005-05-05 07:30:00,1.90157,1.90193,1.90144,1.90178,411800000.0
2005-05-05 07:35:00,1.90187,1.90245,1.90181,1.90217,284899999.0
2005-05-05 07:40:00,1.90213,1.90221,1.90194,1.90217,270799999.0
2005-05-05 07:45:00,1.90238,1.90497,1.90238,1.90497,244600005.0
2005-05-05 07:50:00,1.90517,1.9052,1.90434,1.90462,280000001.0
2005-05-05 07:55:00,1.90465,1.90465,1.90369,1.90415,254799999.0
2005-05-05 08:00:00,1.90415,1.90581,1.90357,1.9056,269200001.0
2005-05-05 08:05:00,1.90538,1.90542,1.90447,1.90515,338899995.0
2005-05-05 08:10:00,1.90508,1.90512,1.90454,1.9047,453200002.0
2005-05-05 08:15:00,1.90447,1.90458,1.90433,1.90449,337800002.0
2005-05-05 08:20:00,1.90452,1.90558,1.90428,1.90519,163800000.0
2005-05-05 08:25:00,1.90493,1.90493,1.90436,1.90486,228199999.0
2005-05-05 08:30:00,1.90473,1.905,1.9046,1.90488,251100000.0
2005-05-05 08:35:00,1.9049,1.90536,1.90459,1.90459,240900002.0
2005-05-05 08:40:00,1.90462,1.90474,1.90391,1.90412,387299999.0
2005-05-05 08:45:00,1.90425,1.90512,1.90405,1.90493,279200003.0
2005-05-05 08:50:00,1.90485,1.90497,1.90404,1.90408,291799998.0
2005-05-05 08:55:00,1.90407,1.90432,1.9038,1.90399,280100002.0
2005-05-05 09:00:00,1.90404,1.9044,1.90384,1.90413,479500001.0
2005-05-05 09:05:00,1.90415,1.90459,1.90401,1.90452,303399998.0
2005-05-05 09:10:00,1.90453,1.90508,1.90401,1.90498,350820001.0
2005-05-05 09:15:00,1.9049,1.9049,1.90429,1.90446,267500000.0
2005-05-05 09:20:00,1.90436,1.90447,1.90417,1.9044,418200001.0
2005-05-05 09:25:00,1.90441,1.9048,1.90441,1.90454,317200002.0
2005-05-05 09:30:00,1.90446,1.90453,1.90414,1.90421,254399997.0
2005-05-05 09:35:00,1.90416,1.90445,1.90411,1.9044,252499998.0
2005-05-05 09:40:00,1.90446,1.9048,1.9043,1.90462,472900003.0
2005-05-05 09:45:00,1.90459,1.9055,1.90456,1.90535,401300003.0
2005-05-05 09:50:00,1.90542,1.90561,1.9046,1.90481,311100000.0
2005-05-05 09:55:00,1.9048,1.90498,1.90447,1.90464,276000001.0
2005-05-05 10:00:00,1.90477,1.90477,1.90391,1.90398,258900000.0
2005-05-05 10:05:00,1.90406,1.90419,1.9033,1.90337,273100003.0
2005-05-05 10:10:00,1.90345,1.90373,1.90314,1.90373,398000001.0
2005-05-05 10:15:00,1.90372,1.90372,1.90327,1.90352,345200004.0
2005-05-05 10:20:00,1.90341,1.90367,1.90326,1.90331,439000000.0
2005-05-05 10:25:00,1.90335,1.90373,1.90321,1.90359,323099999.0
2005-05-05 10:30:00,1.90338,1.90428,1.9032,1.90403,264700000.0
2005-05-05 10:35:00,1.90413,1.90418,1.90342,1.90342,301046997.0
2005-05-05 10:40:00,1.90338,1.90338,1.90264,1.90265,409346993.0
2005-05-05 10:45:00,1.90267,1.90326,1.90258,1.90276,280500000.0
2005-05-05 10:50:00,1.9024,1.90375,1.9021,1.90369,230999999.0
2005-05-05 10:55:00,1.9039,1.9039,1.903,1.90366,369599998.0
2005-05-05 11:00:00,1.9036,1.90374,1.90264,1.90267,318400000.0
2005-05-05 11:05:00,1.90263,1.90263,1.90184,1.90249,317100000.0
2005-05-05 11:10:00,1.90248,1.90299,1.90237,1.90262,287999999.0
2005-05-05 11:15:00,1.90263,1.90317,1.90253,1.90278,418599996.0
2005-05-05 11:20:00,1.90271,1.90274,1.90226,1.90245,340700001.0
2005-05-05 11:25:00,1.90234,1.90312,1.90229,1.90312,308200001.0
2005-05-05 11:30:00,1.90309,1.90373,1.90302,1.90345,408300001.0
2005-05-05 11:35:00,1.9035,1.90411,1.90341,1.90406,393399998.0
2005-05-05 11:40:00,1.90407,1.90427,1.90389,1.90425,375900000.0
2005-05-05 11:45:00,1.90435,1.90455,1.90391,1.90416,508400000.0
2005-05-05 11:50:00,1.90412,1.90466,1.90397,1.9044,319600001.0
2005-05-05 11:55:00,1.90433,1.90445,1.90403,1.90424,350399999.0
2005-05-05 12:00:00,1.90417,1.90434,1.90406,1.90422,232399999.0
2005-05-05 12:05:00,1.9044,1.9044,1.90352,1.90368,250899999.0
2005-05-05 12:10:00,1.90373,1.90401,1.90361,1.90401,240299999.0
2005-05-05 12:15:00,1.90402,1.9043,1.90388,1.90388,377900000.0
2005-05-05 12:20:00,1.90395,1.90429,1.90376,1.90402,353700003.0
2005-05-05 12:25:00,1.90415,1.90458,1.90386,1.90437,351000002.0
2005-05-05 12:30:00,1.90444,1.90458,1.90406,1.90431,300300002.0
2005-05-05 12:35:00,1.90448,1.90459,1.90428,1.90431,305400000.0
2005-05-05 12:40:00,1.90438,1.90456,1.90368,1.9037,323000001.0
2005-05-05 12:45:00,1.90387,1.90389,1.90351,1.90361,290799999.0
2005-05-05 12:50:00,1.90367,1.90468,1.90365,1.90452,395899997.0
2005-05-05 12:55:00,1.90463,1.90463,1.90411,1.90422,256300000.0
2005-05-05 13:00:00,1.90432,1.90439,1.90407,1.90434,277500002.0
2005-05-05 13:05:00,1.90433,1.90473,1.90424,1.90473,400499997.0
2005-05-05 13:10:00,1.90462,1.90467,1.90415,1.90439,304000002.0
2005-05-05 13:15:00,1.90467,1.90469,1.90435,1.90446,414799997.0
2005-05-05 13:20:00,1.90453,1.90461,1.9043,1.90439,212999999.0
2005-05-05 13:25:00,1.90427,1.90449,1.90415,1.90449,284600001.0
2005-05-05 13:30:00,1.90448,1.90463,1.90436,1.9044,336100000.0
2005-05-05 13:35:00,1.90437,1.90454,1.90422,1.90436,421600002.0
2005-05-05 13:40:00,1.90433,1.90436,1.9041,1.90418,339100000.0
2005-05-05 13:45:00,1.90414,1.90453,1.90395,1.90453,308700000.0
2005-05-05 13:50:00,1.90442,1.90442,1.90362,1.90385,245399998.0
2005-05-05 13:55:00,1.90383,1.90383,1.90303,1.90304,260800000.0
2005-05-05 14:00:00,1.90308,1.90319,1.9028,1.90293,335900003.0
2005-05-05 14:05:00,1.90287,1.90309,1.90287,1.90306,246470003.0
2005-05-05 14:10:00,1.90312,1.90321,1.90281,1.90291,269099997.0
2005-05-05 14:15:00,1.90288,1.90395,1.90288,1.90394,328100003.0
2005-05-05 14:20:00,1.90383,1.90412,1.90383,1.90397,282899999.0
2005-05-05 14:25:00,1.90399,1.90432,1.90397,1.90424,356500000.0
2005-05-05 14:30:00,1.9044,1.90459,1.90397,1.90438,312500001.0
2005-05-05 14:35:00,1.90443,1.90588,1.90442,1.90497,318099996.0
2005-05-05 14:40:00,1.905,1.90524,1.90451,1.90472,289200000.0
2005-05-05 14:45:00,1.90463,1.90463,1.90414,1.90429,270699999.0
2005-05-05 14:50:00,1.90438,1.9051,1.90434,1.90503,406599998.0
2005-05-05 14:55:00,1.90473,1.90506,1.90446,1.90498,325600003.0
2005-05-05 15:00:00,1.90481,1.90528,1.90481,1.90521,291000001.0
2005-05-05 15:05:00,1.90532,1.90555,1.90475,1.90479,335549999.0
2005-05-05 15:10:00,1.90488,1.9049,1.90402,1.90438,280900001.0
2005-05-05 15:15:00,1.9042,1.90456,1.90405,1.90433,387000000.0
2005-05-05 15:20:00,1.90425,1.90427,1.90347,1.90347,304300000.0
2005-05-05 15:25:00,1.90373,1.90423,1.90342,1.90423,242170000.0
2005-05-05 15:30:00,1.90418,1.90446,1.90382,1.90426,326099999.0
2005-05-05 15:35:00,1.90425,1.90465,1.90403,1.90417,252199998.0
2005-05-05 15:40:00,1.90411,1.90411,1.90288,1.90308,426899999.0
2005-05-05 15:45:00,1.90307,1.90343,1.90278,1.90326,278799999.0
2005-05-05 15:50:00,1.90318,1.90334,1.90278,1.9028,243100000.0
2005-05-05 15:55:00,1.90294,1.90353,1.9028,1.90341,292800003.0
2005-05-05 16:00:00,1.90354,1.90415,1.90349,1.90392,367300001.0
2005-05-05 16:05:00,1.904,1.90428,1.90388,1.90399,323300001.0
2005-05-05 16:10:00,1.90377,1.90422,1.90377,1.90409,338199998.0
2005-05-05 16:15:00,1.9041,1.9041,1.90372,1.90389,305499998.0
2005-05-05 16:20:00,1.9041,1.90497,1.90384,1.90453,319799998.0
2005-05-05 16:25:00,1.90446,1.90473,1.90412,1.90473,285699997.0
2005-05-05 16:30:00,1.90462,1.90575,1.90457,1.90522,381200000.0
2005-05-05 16:35:00,1.90523,1.90537,1.90474,1.905,253900001.0
2005-05-05 16:40:00,1.90503,1.90509,1.90464,1.90478,252700000.0
2005-05-05 16:45:00,1.90497,1.90497,1.90461,1.90468,378900000.0
2005-05-05 16:50:00,1.90462,1.9047,1.90371,1.90371,388199995.0
2005-05-05 16:55:00,1.90377,1.9045,1.90354,1.9045,302200001.0
2005-05-05 17:00:00,1.90429,1.90441,1.90365,1.90422,382399996.0
2005-05-05 17:05:00,1.90398,1.90398,1.90376,1.90387,191450000.0
2005-05-05 17:10:00,1.90386,1.90399,1.90363,1.90389,287200001.0
2005-05-05 17:15:00,1.90381,1.90441,1.90369,1.90431,334700001.0
2005-05-05 17:20:00,1.90439,1.90458,1.9035,1.90355,330799998.0
2005-05-05 17:25:00,1.9037,1.90437,1.90365,1.90434,283600002.0
2005-05-05 17:30:00,1.90431,1.90431,1.90336,1.9035,324499999.0
2005-05-05 17:35:00,1.90348,1.90358,1.90315,1.90353,357700001.0
2005-05-05 17:40:00,1.90361,1.90388,1.90336,1.90337,450200000.0
2005-05-05 17:45:00,1.90344,1.90372,1.90328,1.90358,238500000.0
2005-05-05 17:50:00,1.90351,1.90381,1.90338,1.90381,327400001.0
2005-05-05 17:55:00,1.90384,1.90456,1.90384,1.90425,143800000.0
2005-05-05 18:00:00,1.90418,1.90477,1.90418,1.9045,4386600005.0
2005-05-05 18:05:00,1.9045,1.9047,1.90445,1.9047,5129650004.0
2005-05-05 18:10:00,1.90493,1.90516,1.9046,1.90498,3682746993.0
2005-05-05 18:15:00,1.90503,1.90518,1.90465,1.90476,3273499995.0
2005-05-05 18:20:00,1.9048,1.90512,1.90475,1.90496,3089739994.0
2005-05-05 18:25:00,1.90477,1.90559,1.90476,1.90555,3218019999.0
2005-05-05 18:30:00,1.90552,1.90552,1.90439,1.90439,2967649985.0
2005-05-05 18:35:00,1.9043,1.90584,1.90402,1.90544,937199994.0
2005-05-05 18:40:00,1.90549,1.90566,1.90464,1.9052,1316700000.0
2005-05-05 18:45:00,1.90513,1.90663,1.9046,1.90646,966099997.0
2005-05-05 18:50:00,1.90673,1.9074,1.90652,1.90687,1746099994.0
2005-05-05 18:55:00,1.90685,1.90688,1.90578,1.90645,2338119997.0
2005-05-05 19:00:00,1.90634,1.90686,1.90624,1.90655,1608400004.0
2005-05-05 19:05:00,1.90651,1.90743,1.90561,1.90577,2046900001.0
2005-05-05 19:10:00,1.90572,1.90612,1.90464,1.90587,1336599997.0
2005-05-05 19:15:00,1.90582,1.90584,1.90538,1.90553,1180900000.0
2005-05-05 19:20:00,1.90548,1.9056,1.90537,1.90545,1318399998.0
2005-05-05 19:25:00,1.90526,1.90526,1.90472,1.9049,1681649994.0
2005-05-05 19:30:00,1.90491,1.90503,1.90441,1.90483,1528200004.0
2005-05-05 19:35:00,1.90488,1.90513,1.9042,1.90493,1305649994.0
2005-05-05 19:40:00,1.90499,1.90513,1.90477,1.90483,1477499995.0
2005-05-05 19:45:00,1.90468,1.90525,1.90429,1.9044,1159996995.0
2005-05-05 19:50:00,1.90442,1.90442,1.90392,1.90411,1061599995.0
2005-05-05 19:55:00,1.90406,1.90431,1.90396,1.90416,1454400001.0
2005-05-05 20:00:00,1.9042,1.90453,1.90415,1.90439,873099995.0
2005-05-05 20:05:00,1.90443,1.90491,1.90404,1.90454,949946994.0
2005-05-05 20:10:00,1.90453,1.90516,1.90453,1.90502,1029000001.0
2005-05-05 20:15:00,1.90502,1.90527,1.90475,1.90484,884599998.0
2005-05-05 20:20:00,1.90483,1.90501,1.9048,1.90488,988599995.0
2005-05-05 20:25:00,1.90485,1.90494,1.90464,1.90482,1723249999.0
2005-05-05 20:30:00,1.9048,1.90507,1.90463,1.90479,2651169999.0
2005-05-05 20:35:00,1.90479,1.9049,1.90464,1.90487,1002700003.0
2005-05-05 20:40:00,1.90489,1.90507,1.90468,1.90498,883849992.0
2005-05-05 20:45:00,1.90494,1.90494,1.90448,1.90467,859000001.0
2005-05-05 20:50:00,1.90472,1.90517,1.90449,1.90507,1829999994.0
2005-05-05 20:55:00,1.90507,1.90512,1.90464,1.90473,2315399987.0
2005-05-05 21:00:00,1.90472,1.90504,1.9046,1.90496,1397200003.0
2005-05-05 21:05:00,1.9048,1.90523,1.9048,1.90512,765799992.0
2005-05-05 21:10:00,1.90515,1.90619,1.905,1.9059,758199996.0
2005-05-05 21:15:00,1.90559,1.90611,1.9055,1.90573,688299998.0
2005-05-05 21:20:00,1.90575,1.90581,1.90475,1.90508,878299999.0
2005-05-05 21:25:00,1.90508,1.90544,1.90429,1.90436,568549997.0
2005-05-05 21:30:00,1.90429,1.90478,1.90416,1.90438,960850005.0
2005-05-05 21:35:00,1.9043,1.90461,1.90425,1.90446,436500001.0
2005-05-05 21:40:00,1.90452,1.90484,1.90432,1.9047,578899998.0
2005-05-05 21:45:00,1.90484,1.90516,1.90464,1.90498,591099998.0
2005-05-05 21:50:00,1.90489,1.90533,1.90486,1.90515,510499999.0
2005-05-05 21:55:00,1.90519,1.9055,1.90507,1.90512,814100001.0
2005-05-05 22:00:00,1.9052,1.90537,1.90516,1.9052,849050002.0
2005-05-05 22:05:00,1.90518,1.90524,1.90503,1.90518,323800000.0
2005-05-05 22:10:00,1.90507,1.9054,1.90502,1.90534,401200000.0
2005-05-05 22:15:00,1.90535,1.90543,1.90515,1.90521,758199996.0
2005-05-05 22:20:00,1.9053,1.90535,1.90495,1.90509,536200002.0
2005-05-05 22:25:00,1.9052,1.90533,1.90507,1.90507,518400005.0
2005-05-05 22:30:00,1.90506,1.90507,1.90461,1.90469,607300002.0
2005-05-05 22:35:00,1.90475,1.90505,1.90465,1.9049,314800004.0
2005-05-05 22:40:00,1.90489,1.90548,1.90483,1.90548,473299997.0
2005-05-05 22:45:00,1.90553,1.90581,1.90534,1.90581,294299998.0
2005-05-05 22:50:00,1.90592,1.9063,1.90531,1.9059,338599999.0
2005-05-05 22:55:00,1.90585,1.90653,1.90585,1.90628,395000000.0
2005-05-05 23:00:00,1.90614,1.90623,1.90489,1.90498,372800004.0
2005-05-05 23:05:00,1.90515,1.90516,1.90389,1.90389,310999995.0
2005-05-05 23:10:00,1.90392,1.90394,1.90319,1.90345,368600000.0
2005-05-05 23:15:00,1.90345,1.90357,1.90306,1.90325,351300001.0
2005-05-05 23:20:00,1.90354,1.9059,1.90321,1.90357,219899999.0
2005-05-05 23:25:00,1.90345,1.90383,1.90345,1.90381,272100002.0
2005-05-05 23:30:00,1.90383,1.90395,1.90375,1.9038,199800001.0
2005-05-05 23:35:00,1.90375,1.90411,1.90362,1.90409,187300002.0
2005-05-05 23:40:00,1.90405,1.90425,1.90375,1.9039,262099999.0
2005-05-05 23:45:00,1.90385,1.90387,1.90296,1.90358,300900001.0
2005-05-05 23:50:00,1.90358,1.90388,1.90336,1.90355,240300000.0
2005-05-05 23:55:00,1.90335,1.90335,1.90264,1.90274,280600000.0
2005-05-06 00:00:00,1.90261,1.90274,1.90235,1.9026,277800000.0
2005-05-06 00:05:00,1.90245,1.90264,1.90208,1.90213,377249997.0
2005-05-06 00:10:00,1.90218,1.90253,1.90208,1.9025,264799998.0
2005-05-06 00:15:00,1.90256,1.90256,1.90219,1.90223,160899999.0
2005-05-06 00:20:00,1.90217,1.90231,1.90208,1.90218,262000003.0
2005-05-06 00:25:00,1.90208,1.90246,1.90208,1.90235,280500002.0
2005-05-06 00:30:00,1.90235,1.90263,1.9023,1.90263,161700000.0
2005-05-06 00:35:00,1.90232,1.90281,1.90218,1.90229,210099999.0
2005-05-06 00:40:00,1.90227,1.90227,1.90119,1.90119,242299999.0
2005-05-06 00:45:00,1.90113,1.9014,1.901,1.9012,337800001.0
2005-05-06 00:50:00,1.90092,1.90183,1.90092,1.90183,262299997.0
2005-05-06 00:55:00,1.90196,1.90213,1.90176,1.90202,418550000.0
2005-05-06 01:00:00,1.902,1.90206,1.90182,1.90188,267899999.0
2005-05-06 01:05:00,1.90201,1.90213,1.9013,1.90213,264999999.0
2005-05-06 01:10:00,1.9021,1.90212,1.90154,1.90195,200200001.0
2005-05-06 01:15:00,1.90202,1.90208,1.90151,1.90192,208400001.0
2005-05-06 01:20:00,1.90195,1.90236,1.90128,1.90182,231900002.0
2005-05-06 01:25:00,1.90189,1.902,1.90178,1.9019,311400000.0
2005-05-06 01:30:00,1.90189,1.90189,1.90167,1.90177,251700001.0
2005-05-06 01:35:00,1.9017,1.90171,1.90127,1.9015,275670000.0
2005-05-06 01:40:00,1.90145,1.90146,1.90112,1.90136,301400000.0
2005-05-06 01:45:00,1.90142,1.90145,1.9005,1.9005,248200000.0
2005-05-06 01:50:00,1.9003,1.9003,1.89962,1.89995,417099997.0
2005-05-06 01:55:00,1.90003,1.90011,1.89941,1.89998,186600004.0
2005-05-06 02:00:00,1.90005,1.9007,1.89996,1.90061,333300001.0
2005-05-06 02:05:00,1.90047,1.90062,1.8999,1.90002,271499998.0
2005-05-06 02:10:00,1.9001,1.90021,1.8994,1.89969,329299998.0
2005-05-06 02:15:00,1.89968,1.90004,1.89932,1.89949,350100002.0
2005-05-06 02:20:00,1.89948,1.89969,1.8991,1.89917,298950004.0
2005-05-06 02:25:00,1.89909,1.89928,1.89888,1.89903,312899999.0
2005-05-06 02:30:00,1.89902,1.8991,1.89873,1.89889,167700000.0
2005-05-06 02:35:00,1.89902,1.89974,1.89885,1.89968,272700002.0
2005-05-06 02:40:00,1.89968,1.90021,1.89965,1.90002,232000001.0
2005-05-06 02:45:00,1.9001,1.90018,1.89993,1.9001,279099998.0
2005-05-06 02:50:00,1.90006,1.90061,1.90001,1.90014,246200000.0
2005-05-06 02:55:00,1.90008,1.90063,1.90007,1.90031,299500001.0
2005-05-06 03:00:00,1.90047,1.90062,1.90039,1.90059,256899998.0
2005-05-06 03:05:00,1.90052,1.9012,1.90048,1.9012,255299999.0
2005-05-06 03:10:00,1.90111,1.90122,1.89912,1.89912,233700000.0
2005-05-06 03:15:00,1.9006,1.90068,1.8999,1.9006,351800005.0
2005-05-06 03:20:00,1.90071,1.90107,1.90071,1.90095,281399994.0
2005-05-06 03:25:00,1.901,1.90158,1.901,1.90115,220600000.0
2005-05-06 03:30:00,1.90109,1.90138,1.901,1.90138,219499999.0
2005-05-06 03:35:00,1.90129,1.90166,1.90127,1.90158,313700001.0
2005-05-06 03:40:00,1.90167,1.90217,1.9015,1.90188,234499999.0
2005-05-06 03:45:00,1.90186,1.90208,1.90133,1.9014,191500000.0
2005-05-06 03:50:00,1.90136,1.90139,1.90103,1.90127,314100002.0
2005-05-06 03:55:00,1.9013,1.90148,1.90119,1.90141,203000000.0
2005-05-06 04:00:00,1.9014,1.90151,1.90097,1.90107,225299999.0
2005-05-06 04:05:00,1.90103,1.90139,1.90095,1.90112,257399999.0
2005-05-06 04:10:00,1.90113,1.90141,1.9011,1.9011,333099998.0
2005-05-06 04:15:00,1.90117,1.90144,1.90116,1.90144,299000001.0
2005-05-06 04:20:00,1.90163,1.90163,1.90119,1.9015,272799999.0
2005-05-06 04:25:00,1.90147,1.90162,1.90126,1.90137,277200000.0
2005-05-06 04:30:00,1.90132,1.9014,1.90104,1.90118,167249999.0
2005-05-06 04:35:00,1.9012,1.90143,1.9012,1.90134,293599998.0
2005-05-06 04:40:00,1.90145,1.90155,1.90127,1.90137,391569999.0
2005-05-06 04:45:00,1.90145,1.9016,1.90134,1.90155,326700000.0
2005-05-06 04:50:00,1.90154,1.90179,1.90154,1.90175,116000000.0
2005-05-06 04:55:00,1.90172,1.90177,1.90159,1.90166,274799997.0
2005-05-06 05:00:00,1.9017,1.90178,1.90155,1.9017,172999998.0
2005-05-06 05:05:00,1.90175,1.90202,1.90154,1.90178,245400002.0
2005-05-06 05:10:00,1.90192,1.90201,1.90169,1.9019,282799998.0
2005-05-06 05:15:00,1.9018,1.9018,1.90143,1.90144,342899997.0
2005-05-06 05:20:00,1.90138,1.90169,1.90092,1.90093,263599999.0
2005-05-06 05:25:00,1.9011,1.90115,1.90085,1.90098,216499998.0
2005-05-06 05:30:00,1.90105,1.90164,1.90088,1.90164,311999996.0
2005-05-06 05:35:00,1.9012,1.90137,1.9012,1.90127,208900001.0
2005-05-06 05:40:00,1.90135,1.90153,1.9012,1.90147,285799999.0
2005-05-06 05:45:00,1.90141,1.9016,1.90105,1.9014,268700001.0
2005-05-06 05:50:00,1.90151,1.90156,1.90108,1.90153,278400000.0
2005-05-06 05:55:00,1.9015,1.90155,1.90129,1.90155,257300000.0
2005-05-06 06:00:00,1.90162,1.90181,1.90137,1.9016,394600000.0
2005-05-06 06:05:00,1.90168,1.902,1.90164,1.90198,261399999.0
2005-05-06 06:10:00,1.90195,1.90202,1.90114,1.90146,270299999.0
2005-05-06 06:15:00,1.9015,1.90202,1.90107,1.90202,273000000.0
2005-05-06 06:20:00,1.902,1.90207,1.90115,1.90182,439599997.0
2005-05-06 06:25:00,1.9012,1.90177,1.90108,1.90177,154999999.0
2005-05-06 06:30:00,1.90175,1.90175,1.9012,1.90135,367899997.0
2005-05-06 06:35:00,1.9013,1.9016,1.90123,1.90135,226900002.0
2005-05-06 06:40:00,1.9014,1.90149,1.90103,1.90109,212400000.0
2005-05-06 06:45:00,1.90112,1.9013,1.90099,1.90102,264900002.0
2005-05-06 06:50:00,1.90108,1.90124,1.90075,1.90105,274000000.0
2005-05-06 06:55:00,1.90102,1.90112,1.9009,1.9009,169400000.0
2005-05-06 07:00:00,1.90105,1.9012,1.90092,1.901,334900000.0
2005-05-06 07:05:00,1.90123,1.90123,1.90091,1.9011,198500001.0
2005-05-06 07:10:00,1.90108,1.90113,1.90091,1.90107,367099998.0
2005-05-06 07:15:00,1.90115,1.90137,1.90059,1.90064,340900001.0
2005-05-06 07:20:00,1.90058,1.90098,1.90055,1.90086,303700000.0
2005-05-06 07:25:00,1.90082,1.90082,1.9006,1.90066,340100000.0
2005-05-06 07:30:00,1.90082,1.90128,1.90059,1.9011,298700000.0
2005-05-06 07:35:00,1.90129,1.90138,1.90118,1.9013,183800000.0
2005-05-06 07:40:00,1.90132,1.9015,1.90125,1.90141,351599997.0
2005-05-06 07:45:00,1.90135,1.90148,1.9013,1.90145,139699998.0
2005-05-06 07:50:00,1.90147,1.90198,1.9013,1.90145,192099999.0
2005-05-06 07:55:00,1.90149,1.90154,1.90116,1.9014,339100000.0
2005-05-06 08:00:00,1.90104,1.90104,1.90028,1.90052,236399998.0
2005-05-06 08:05:00,1.90046,1.90064,1.89985,1.90005,370200003.0
2005-05-06 08:10:00,1.90003,1.90046,1.89934,1.89948,475900002.0
2005-05-06 08:15:00,1.89956,1.90027,1.89956,1.89993,257199997.0
2005-05-06 08:20:00,1.89982,1.90037,1.89894,1.90019,289500001.0
2005-05-06 08:25:00,1.9,1.90035,1.89988,1.90035,334549999.0
2005-05-06 08:30:00,1.90038,1.90048,1.89964,1.8997,296900001.0
2005-05-06 08:35:00,1.8996,1.8996,1.8988,1.89917,338099999.0
2005-05-06 08:40:00,1.89915,1.89969,1.89915,1.89937,346800002.0
2005-05-06 08:45:00,1.89946,1.9004,1.89933,1.90036,243099998.0
2005-05-06 08:50:00,1.90029,1.90043,1.89933,1.89938,244300001.0
2005-05-06 08:55:00,1.89957,1.90015,1.89938,1.89951,303300004.0
2005-05-06 09:00:00,1.90042,1.90042,1.89864,1.89933,429999999.0
2005-05-06 09:05:00,1.89906,1.89906,1.89759,1.89778,357249997.0
2005-05-06 09:10:00,1.8978,1.89804,1.89668,1.89723,264150000.0
2005-05-06 09:15:00,1.89718,1.89767,1.89675,1.89702,260500001.0
2005-05-06 09:20:00,1.89712,1.89725,1.89595,1.89599,367600001.0
2005-05-06 09:25:00,1.89589,1.89696,1.89589,1.89642,453799998.0
2005-05-06 09:30:00,1.89653,1.89756,1.8964,1.89694,426199999.0
2005-05-06 09:35:00,1.89708,1.8972,1.89644,1.89644,292569996.0
2005-05-06 09:40:00,1.89631,1.89663,1.89616,1.89642,302900001.0
2005-05-06 09:45:00,1.89646,1.89684,1.89569,1.89569,304900003.0
2005-05-06 09:50:00,1.89582,1.89604,1.89538,1.89598,366300005.0
2005-05-06 09:55:00,1.89595,1.89639,1.89573,1.89634,285300003.0
2005-05-06 10:00:00,1.89638,1.89642,1.89598,1.8961,267199998.0
2005-05-06 10:05:00,1.89618,1.89677,1.89614,1.89657,232900003.0
2005-05-06 10:10:00,1.89658,1.89712,1.89631,1.89692,378700001.0
2005-05-06 10:15:00,1.89693,1.89693,1.89648,1.89665,308000001.0
2005-05-06 10:20:00,1.89662,1.89669,1.89624,1.89643,249200000.0
2005-05-06 10:25:00,1.8962,1.89623,1.89585,1.89585,297900000.0
2005-05-06 10:30:00,1.89586,1.8962,1.89574,1.89583,156500000.0
2005-05-06 10:35:00,1.89587,1.89596,1.8956,1.89569,282000001.0
2005-05-06 10:40:00,1.89588,1.8964,1.89582,1.89637,316900001.0
2005-05-06 10:45:00,1.8958,1.89681,1.8958,1.89676,308099995.0
2005-05-06 10:50:00,1.89692,1.89716,1.8965,1.89693,230900001.0
2005-05-06 10:55:00,1.89698,1.89713,1.89684,1.89713,422200000.0
2005-05-06 11:00:00,1.89702,1.89702,1.8967,1.89687,299300002.0
2005-05-06 11:05:00,1.89688,1.89688,1.8967,1.89679,446400003.0
2005-05-06 11:10:00,1.89678,1.89685,1.89632,1.89644,285500001.0
2005-05-06 11:15:00,1.89657,1.8966,1.89616,1.8964,364800001.0
2005-05-06 11:20:00,1.89637,1.8967,1.89616,1.89628,315400003.0
2005-05-06 11:25:00,1.89605,1.89663,1.89601,1.89661,251800002.0
2005-05-06 11:30:00,1.89642,1.89722,1.89615,1.89716,349200000.0
2005-05-06 11:35:00,1.89704,1.8972,1.8966,1.89712,255550002.0
2005-05-06 11:40:00,1.89716,1.89762,1.89716,1.89748,284800000.0
2005-05-06 11:45:00,1.89739,1.89758,1.89725,1.89732,389900000.0
2005-05-06 11:50:00,1.89732,1.89739,1.89696,1.89725,383270001.0
2005-05-06 11:55:00,1.89726,1.89758,1.89696,1.89758,462800006.0
2005-05-06 12:00:00,1.89738,1.89813,1.89731,1.89785,360600002.0
2005-05-06 12:05:00,1.89783,1.89828,1.89771,1.89797,312099999.0
2005-05-06 12:10:00,1.89789,1.89828,1.89769,1.89789,347499999.0
2005-05-06 12:15:00,1.89795,1.89811,1.89786,1.89805,449100001.0
2005-05-06 12:20:00,1.89817,1.89869,1.89797,1.89867,371900001.0
2005-05-06 12:25:00,1.89868,1.89908,1.89864,1.89875,244999998.0
2005-05-06 12:30:00,1.8986,1.89877,1.8986,1.8986,332200002.0
2005-05-06 12:35:00,1.89868,1.89915,1.89855,1.89908,268300004.0
2005-05-06 12:40:00,1.89907,1.89919,1.8988,1.89881,340699999.0
2005-05-06 12:45:00,1.89887,1.89887,1.89825,1.89842,351199999.0
2005-05-06 12:50:00,1.89845,1.89862,1.89818,1.89828,330599998.0
2005-05-06 12:55:00,1.8984,1.89846,1.8979,1.8982,358299999.0
2005-05-06 13:00:00,1.89841,1.89846,1.89813,1.89821,317900002.0
2005-05-06 13:05:00,1.89815,1.89831,1.89806,1.89818,407600002.0
2005-05-06 13:10:00,1.89805,1.89829,1.89774,1.89785,294199998.0
2005-05-06 13:15:00,1.89773,1.89821,1.89762,1.89786,321700000.0
2005-05-06 13:20:00,1.89797,1.89817,1.89787,1.89807,269700000.0
2005-05-06 13:25:00,1.89815,1.89841,1.89813,1.89828,246899999.0
2005-05-06 13:30:00,1.89827,1.8984,1.89793,1.89793,279599999.0
2005-05-06 13:35:00,1.89794,1.89809,1.89784,1.89797,268799999.0
2005-05-06 13:40:00,1.89809,1.8985,1.89796,1.89823,439199998.0
2005-05-06 13:45:00,1.89821,1.89828,1.89772,1.89792,457499998.0
2005-05-06 13:50:00,1.89792,1.89792,1.89755,1.8976,281699996.0
2005-05-06 13:55:00,1.89764,1.89833,1.89764,1.89827,330900000.0
2005-05-06 14:00:00,1.8982,1.89821,1.89763,1.89805,268100001.0
2005-05-06 14:05:00,1.89795,1.89839,1.8979,1.89816,257299999.0
2005-05-06 14:10:00,1.89823,1.89839,1.89793,1.89833,272000001.0
2005-05-06 14:15:00,1.89822,1.89926,1.89808,1.89914,244999999.0
2005-05-06 14:20:00,1.89911,1.90009,1.89911,1.89934,358000002.0
2005-05-06 14:25:00,1.89926,1.9004,1.89919,1.89969,364799997.0
2005-05-06 14:30:00,1.89851,1.89851,1.89264,1.89274,478799992.0
2005-05-06 14:35:00,1.8925,1.89404,1.89247,1.89335,402000000.0
2005-05-06 14:40:00,1.89333,1.89355,1.8927,1.8927,311400000.0
2005-05-06 14:45:00,1.89219,1.8922,1.88995,1.89005,395699997.0
2005-05-06 14:50:00,1.89093,1.89127,1.89059,1.89079,296299999.0
2005-05-06 14:55:00,1.89073,1.89147,1.8905,1.8905,298300002.0
2005-05-06 15:00:00,1.89033,1.89105,1.89024,1.8908,337800003.0
2005-05-06 15:05:00,1.89081,1.89179,1.89076,1.89115,327649997.0
2005-05-06 15:10:00,1.8909,1.89164,1.89052,1.89063,378399998.0
2005-05-06 15:15:00,1.89058,1.89063,1.88958,1.89005,339600002.0
2005-05-06 15:20:00,1.89004,1.89125,1.8898,1.89122,360549997.0
2005-05-06 15:25:00,1.8911,1.89216,1.89083,1.892,460899998.0
2005-05-06 15:30:00,1.89195,1.89323,1.89195,1.89252,343999999.0
2005-05-06 15:35:00,1.89257,1.89416,1.89247,1.89379,368500001.0
2005-05-06 15:40:00,1.89372,1.89372,1.89285,1.89336,343950001.0
2005-05-06 15:45:00,1.8934,1.89344,1.89239,1.89245,308100000.0
2005-05-06 15:50:00,1.89228,1.89229,1.89172,1.89218,381199995.0
2005-05-06 15:55:00,1.89212,1.89291,1.89179,1.89278,308600002.0
2005-05-06 16:00:00,1.89268,1.89307,1.89182,1.8921,322900000.0
2005-05-06 16:05:00,1.89217,1.89231,1.89179,1.8918,281999998.0
2005-05-06 16:10:00,1.89182,1.89232,1.89182,1.8923,307699997.0
2005-05-06 16:15:00,1.89228,1.8929,1.89212,1.89286,413799998.0
2005-05-06 16:20:00,1.89275,1.89319,1.89244,1.89245,346400003.0
2005-05-06 16:25:00,1.89233,1.89237,1.89195,1.89227,435300001.0
2005-05-06 16:30:00,1.89215,1.89215,1.89173,1.89192,286700003.0
2005-05-06 16:35:00,1.89195,1.89226,1.89164,1.89216,311699998.0
2005-05-06 16:40:00,1.89232,1.89304,1.89214,1.8924,508100000.0
2005-05-06 16:45:00,1.89238,1.89418,1.89229,1.89401,341900002.0
2005-05-06 16:50:00,1.89392,1.89392,1.89311,1.89338,287500002.0
2005-05-06 16:55:00,1.89355,1.89398,1.89267,1.89271,449699997.0
2005-05-06 17:00:00,1.89232,1.89233,1.89091,1.89117,431350003.0
2005-05-06 17:05:00,1.89113,1.89225,1.89113,1.89207,273800001.0
2005-05-06 17:10:00,1.89204,1.89236,1.8914,1.89154,326900000.0
2005-05-06 17:15:00,1.89145,1.89199,1.89091,1.89091,336900000.0
2005-05-06 17:20:00,1.89076,1.89092,1.89037,1.89091,301900001.0
2005-05-06 17:25:00,1.89119,1.89129,1.89014,1.89083,267799999.0
2005-05-06 17:30:00,1.89102,1.89138,1.89056,1.89058,367899998.0
2005-05-06 17:35:00,1.89068,1.89143,1.8906,1.89143,355999998.0
2005-05-06 17:40:00,1.89148,1.89209,1.89142,1.89206,385399997.0
2005-05-06 17:45:00,1.89191,1.89206,1.89142,1.89171,417900000.0
2005-05-06 17:50:00,1.89165,1.89196,1.89145,1.89153,379899999.0
2005-05-06 17:55:00,1.89147,1.89179,1.89079,1.89172,320699997.0
2005-05-06 18:00:00,1.89155,1.89236,1.89129,1.8923,4400400008.0
2005-05-06 18:05:00,1.89233,1.89239,1.89154,1.8921,5201049985.0
2005-05-06 18:10:00,1.89218,1.89234,1.89141,1.89152,3623869992.0
2005-05-06 18:15:00,1.89153,1.89222,1.89128,1.89208,3495199994.0
2005-05-06 18:20:00,1.89213,1.89327,1.89213,1.89295,3153419999.0
2005-05-06 18:25:00,1.89279,1.89279,1.89209,1.89245,3174949987.0
2005-05-06 18:30:00,1.89243,1.89269,1.89226,1.89253,2730899995.0
2005-05-06 18:35:00,1.89252,1.8927,1.89224,1.89255,1088347001.0
2005-05-06 18:40:00,1.89244,1.89268,1.89233,1.89248,1338399998.0
2005-05-06 18:45:00,1.89248,1.89307,1.89248,1.89296,1089350001.0
2005-05-06 18:50:00,1.893,1.89316,1.8929,1.89295,1780649999.0
2005-05-06 18:55:00,1.89308,1.89308,1.89137,1.89211,2348999998.0
2005-05-06 19:00:00,1.89205,1.89205,1.89132,1.89194,1632000007.0
2005-05-06 19:05:00,1.89195,1.89213,1.89161,1.89175,2020349995.0
2005-05-06 19:10:00,1.8916,1.8917,1.89121,1.89155,1426600000.0
2005-05-06 19:15:00,1.8916,1.89173,1.89137,1.89173,1486649993.0
2005-05-06 19:20:00,1.89168,1.89182,1.89145,1.89175,1410599996.0
2005-05-06 19:25:00,1.89174,1.89174,1.89138,1.89158,1718700001.0
2005-05-06 19:30:00,1.89161,1.89185,1.89148,1.89171,1551949993.0
2005-05-06 19:35:00,1.8917,1.89185,1.89151,1.89156,1335000003.0
2005-05-06 19:40:00,1.89154,1.89176,1.89136,1.89152,1804896992.0
2005-05-06 19:45:00,1.8915,1.8916,1.89118,1.89142,1099000000.0
2005-05-06 19:50:00,1.89152,1.89165,1.89138,1.89158,1086900006.0
2005-05-06 19:55:00,1.8916,1.89166,1.89122,1.89143,1371100001.0
2005-05-06 20:00:00,1.8915,1.8916,1.89125,1.89141,889800003.0
2005-05-06 20:05:00,1.89144,1.89178,1.89144,1.89171,1003799995.0
2005-05-06 20:10:00,1.8918,1.89212,1.89171,1.8919,1126100010.0
2005-05-06 20:15:00,1.89199,1.89217,1.89174,1.89193,914600006.0
2005-05-06 20:20:00,1.8918,1.89188,1.89165,1.89177,1013599999.0
2005-05-06 20:25:00,1.89174,1.89174,1.89113,1.89129,1705449994.0
2005-05-06 20:30:00,1.89137,1.89144,1.89099,1.8911,2555096986.0
2005-05-06 20:35:00,1.89115,1.89147,1.89095,1.89114,841250000.0
2005-05-06 20:40:00,1.89107,1.89108,1.89052,1.89058,956500002.0
2005-05-06 20:45:00,1.8905,1.8908,1.89024,1.89027,974899998.0
2005-05-06 20:50:00,1.89022,1.89024,1.8898,1.89003,1827969998.0
2005-05-06 20:55:00,1.89011,1.89029,1.88983,1.8902,2217599986.0
2005-05-06 21:00:00,1.89014,1.8907,1.89001,1.8904,1328299998.0
2005-05-06 21:05:00,1.89049,1.89054,1.8902,1.8903,633899998.0
2005-05-06 21:10:00,1.89033,1.89033,1.89005,1.89019,853320001.0
2005-05-06 21:15:00,1.89023,1.89035,1.89012,1.89033,724900003.0
2005-05-06 21:20:00,1.89031,1.89031,1.88991,1.88997,919300000.0
2005-05-06 21:25:00,1.88998,1.89008,1.88978,1.88984,684099995.0
2005-05-06 21:30:00,1.8899,1.89,1.88964,1.88985,874600004.0
2005-05-06 21:35:00,1.88988,1.8902,1.8898,1.89015,558699996.0
2005-05-06 21:40:00,1.89011,1.89018,1.88994,1.89003,660500000.0
2005-05-06 21:45:00,1.89001,1.89025,1.88997,1.89014,472699998.0
2005-05-06 21:50:00,1.89031,1.89031,1.88985,1.88985,417100000.0
2005-05-06 21:55:00,1.8899,1.89014,1.88985,1.88985,1026899999.0
2005-05-06 22:00:00,1.89007,1.89026,1.88997,1.8902,866100002.0
2005-05-06 22:05:00,1.8902,1.8902,1.88998,1.89017,327299997.0
2005-05-06 22:10:00,1.89012,1.89039,1.89012,1.8903,463100002.0
2005-05-06 22:15:00,1.89035,1.89035,1.88997,1.89018,733799994.0
2005-05-06 22:20:00,1.89028,1.89035,1.89007,1.89025,622250006.0
2005-05-06 22:25:00,1.89034,1.89053,1.89015,1.89032,599100001.0
2005-05-06 22:30:00,1.89027,1.89033,1.89015,1.8902,922149993.0
2005-05-06 22:35:00,1.89025,1.89046,1.89025,1.8903,360200000.0
2005-05-06 22:40:00,1.8903,1.89044,1.88997,1.89005,398400001.0
2005-05-06 22:45:00,1.89003,1.89026,1.88986,1.88991,361870005.0
2005-05-06 22:50:00,1.88995,1.89023,1.88975,1.88995,260700000.0
2005-05-06 22:55:00,1.88998,1.89033,1.88968,1.89033,319799998.0
2005-05-09 00:00:00,1.8904,1.8904,1.8902,1.8904,133200003.0
2005-05-09 00:05:00,1.8904,1.8904,1.8904,1.8904,44400001.0
2005-05-09 00:10:00,1.8904,1.8904,1.8904,1.8904,44400001.0
2005-05-09 00:20:00,1.8904,1.8904,1.8904,1.8904,44400001.0
2005-05-09 00:25:00,1.8904,1.8904,1.8904,1.8904,222000005.0
2005-05-09 00:30:00,1.8904,1.8904,1.8903,1.8904,44400001.0
2005-05-09 00:35:00,1.8903,1.8904,1.8903,1.8904,88800002.0
2005-05-09 00:40:00,1.8904,1.8904,1.8901,1.8902,44400001.0
2005-05-09 00:45:00,1.89,1.8901,1.8899,1.8901,222000005.0
2005-05-09 00:50:00,1.8902,1.8903,1.8902,1.8903,177600004.0
2005-05-09 00:55:00,1.8902,1.8903,1.89,1.8901,133200003.0
2005-05-09 01:10:00,1.8903,1.8903,1.8903,1.8903,44400001.0
2005-05-09 01:15:00,1.8904,1.8906,1.8902,1.8903,88800002.0
2005-05-09 01:20:00,1.8904,1.8908,1.8904,1.8904,88800002.0
2005-05-09 01:25:00,1.8904,1.8904,1.8904,1.8904,44400001.0
2005-05-09 01:30:00,1.8906,1.8906,1.8901,1.8901,88800002.0
2005-05-09 01:35:00,1.8902,1.8902,1.8899,1.8899,88800002.0
2005-05-09 01:40:00,1.8897,1.8897,1.8889,1.8895,222000005.0
2005-05-09 01:45:00,1.8895,1.8895,1.8891,1.8893,222000005.0
2005-05-09 01:50:00,1.8895,1.8897,1.8891,1.8895,177600004.0
2005-05-09 01:55:00,1.8893,1.8897,1.8893,1.8897,177600004.0
2005-05-09 02:00:00,1.88952,1.88955,1.88893,1.88924,266000002.0
2005-05-09 02:05:00,1.88915,1.88953,1.88907,1.88948,132500000.0
2005-05-09 02:10:00,1.88952,1.88973,1.88937,1.88948,203749999.0
2005-05-09 02:15:00,1.88955,1.88999,1.88945,1.88999,272899999.0
2005-05-09 02:20:00,1.89001,1.89015,1.88978,1.8901,297299998.0
2005-05-09 02:25:00,1.88996,1.89023,1.88966,1.89023,256200001.0
2005-05-09 02:30:00,1.89012,1.89012,1.88936,1.88969,224800003.0
2005-05-09 02:35:00,1.88976,1.89043,1.88976,1.89036,237500000.0
2005-05-09 02:40:00,1.89015,1.89086,1.88992,1.89085,290399999.0
2005-05-09 02:45:00,1.8909,1.8909,1.89052,1.89062,248200001.0
2005-05-09 02:50:00,1.89073,1.89076,1.8904,1.89064,270300001.0
2005-05-09 02:55:00,1.89047,1.89047,1.88977,1.89022,349800001.0
2005-05-09 03:00:00,1.8902,1.89027,1.88987,1.89002,298700001.0
2005-05-09 03:05:00,1.88997,1.89005,1.88952,1.88959,312600002.0
2005-05-09 03:10:00,1.88957,1.88959,1.88916,1.88952,254099997.0
2005-05-09 03:15:00,1.8894,1.8894,1.88756,1.88774,346300002.0
2005-05-09 03:20:00,1.8876,1.8876,1.88691,1.88699,337200002.0
2005-05-09 03:25:00,1.88717,1.88828,1.88716,1.88801,255800000.0
2005-05-09 03:30:00,1.88783,1.88805,1.88719,1.88719,233650000.0
2005-05-09 03:35:00,1.88733,1.8882,1.88725,1.88813,290299999.0
2005-05-09 03:40:00,1.88802,1.88802,1.88779,1.88779,313200004.0
2005-05-09 03:45:00,1.8877,1.88774,1.88755,1.88765,234000002.0
2005-05-09 03:50:00,1.88755,1.88755,1.88705,1.88719,378200005.0
2005-05-09 03:55:00,1.88725,1.88744,1.887,1.88708,244000000.0
2005-05-09 04:00:00,1.887,1.88724,1.8868,1.88681,207800001.0
2005-05-09 04:05:00,1.88663,1.88663,1.8863,1.88641,386599998.0
2005-05-09 04:10:00,1.88639,1.88646,1.88606,1.8861,315499996.0
2005-05-09 04:15:00,1.8861,1.88637,1.8858,1.88637,331100001.0
2005-05-09 04:20:00,1.88625,1.88638,1.88586,1.88608,350599999.0
2005-05-09 04:25:00,1.88618,1.88628,1.88604,1.88607,388899997.0
2005-05-09 04:30:00,1.88602,1.88619,1.88579,1.88589,200899997.0
2005-05-09 04:35:00,1.88587,1.88602,1.88585,1.88597,243099999.0
2005-05-09 04:40:00,1.88587,1.88592,1.88563,1.88573,286899998.0
2005-05-09 04:45:00,1.8858,1.88617,1.88575,1.88607,195000001.0
2005-05-09 04:50:00,1.88648,1.88735,1.88644,1.88735,268250002.0
2005-05-09 04:55:00,1.88749,1.88765,1.88607,1.88669,415299998.0
2005-05-09 05:00:00,1.88693,1.88695,1.88625,1.88659,272300000.0
2005-05-09 05:05:00,1.8867,1.88701,1.88664,1.88675,162499998.0
2005-05-09 05:10:00,1.88679,1.88683,1.88584,1.88647,279699999.0
2005-05-09 05:15:00,1.88656,1.88678,1.88646,1.88655,321899998.0
2005-05-09 05:20:00,1.88652,1.88673,1.88639,1.88658,314400002.0
2005-05-09 05:25:00,1.88672,1.88685,1.88624,1.88629,144999999.0
2005-05-09 05:30:00,1.8862,1.8862,1.88575,1.88605,309249998.0
2005-05-09 05:35:00,1.886,1.8864,1.88594,1.88628,370899999.0
2005-05-09 05:40:00,1.88638,1.88664,1.88631,1.88646,211500000.0
2005-05-09 05:45:00,1.88653,1.88659,1.88631,1.88654,273600002.0
2005-05-09 05:50:00,1.8865,1.88664,1.88624,1.88643,317999998.0
2005-05-09 05:55:00,1.8864,1.88664,1.88626,1.8864,303800003.0
2005-05-09 06:00:00,1.88645,1.88669,1.88627,1.88636,217699998.0
2005-05-09 06:05:00,1.88633,1.88654,1.88597,1.88636,309600000.0
2005-05-09 06:10:00,1.8863,1.88668,1.88625,1.88668,229099999.0
2005-05-09 06:15:00,1.88673,1.88673,1.88632,1.88645,385900000.0
2005-05-09 06:20:00,1.88636,1.88682,1.88636,1.88674,371700000.0
2005-05-09 06:25:00,1.88691,1.88717,1.88676,1.88717,406800002.0
2005-05-09 06:30:00,1.88723,1.88734,1.88681,1.88685,270300000.0
2005-05-09 06:35:00,1.88665,1.88694,1.88642,1.88648,305699999.0
2005-05-09 06:40:00,1.88662,1.88688,1.88555,1.88583,309699998.0
2005-05-09 06:45:00,1.88592,1.88644,1.88585,1.88604,307700000.0
2005-05-09 06:50:00,1.88609,1.88643,1.88591,1.88637,295900000.0
2005-05-09 06:55:00,1.88623,1.88637,1.88597,1.88628,307199999.0
2005-05-09 07:00:00,1.88647,1.8865,1.88589,1.88609,242800000.0
2005-05-09 07:05:00,1.88627,1.88698,1.88612,1.88698,280200000.0
2005-05-09 07:10:00,1.88697,1.88697,1.88622,1.8864,469000001.0
2005-05-09 07:15:00,1.88653,1.88661,1.88626,1.88642,253900001.0
2005-05-09 07:20:00,1.88642,1.88746,1.88642,1.88746,329250000.0
2005-05-09 07:25:00,1.88738,1.8876,1.88729,1.88754,280199998.0
2005-05-09 07:30:00,1.88756,1.88795,1.88756,1.8878,412699997.0
2005-05-09 07:35:00,1.88788,1.888,1.88686,1.88714,305700001.0
2005-05-09 07:40:00,1.88687,1.88687,1.88645,1.88678,259399999.0
2005-05-09 07:45:00,1.88662,1.88716,1.88642,1.88716,360800001.0
2005-05-09 07:50:00,1.8872,1.88728,1.88663,1.88701,181000000.0
2005-05-09 07:55:00,1.88709,1.8873,1.88699,1.88711,276000003.0
2005-05-09 08:00:00,1.88702,1.88706,1.88599,1.88644,373799999.0
2005-05-09 08:05:00,1.88644,1.88677,1.88628,1.88665,201600001.0
2005-05-09 08:10:00,1.88662,1.88691,1.88659,1.88685,415199999.0
2005-05-09 08:15:00,1.88687,1.88695,1.8857,1.8869,352699999.0
2005-05-09 08:20:00,1.8871,1.8871,1.88639,1.88685,244700000.0
2005-05-09 08:25:00,1.88673,1.88732,1.88669,1.88712,313899998.0
2005-05-09 08:30:00,1.88725,1.88746,1.88609,1.88628,249000000.0
2005-05-09 08:35:00,1.88637,1.8864,1.88573,1.88635,223999999.0
2005-05-09 08:40:00,1.88616,1.88695,1.88581,1.88581,506999999.0
2005-05-09 08:45:00,1.88596,1.88598,1.88509,1.88518,255899999.0
2005-05-09 08:50:00,1.88513,1.88542,1.88471,1.88501,330100001.0
2005-05-09 08:55:00,1.8851,1.8855,1.88502,1.88538,294500000.0
2005-05-09 09:00:00,1.88526,1.88565,1.88511,1.88537,294700001.0
2005-05-09 09:05:00,1.88548,1.88598,1.88525,1.88544,393999999.0
2005-05-09 09:10:00,1.88548,1.88578,1.88522,1.88554,335499998.0
2005-05-09 09:15:00,1.88555,1.88685,1.88541,1.88664,400600004.0
2005-05-09 09:20:00,1.88629,1.88729,1.88605,1.88722,284200002.0
2005-05-09 09:25:00,1.8872,1.8875,1.88634,1.88645,255500001.0
2005-05-09 09:30:00,1.88636,1.88667,1.88612,1.88622,330300002.0
2005-05-09 09:35:00,1.88602,1.88609,1.88508,1.88508,437000000.0
2005-05-09 09:40:00,1.88505,1.88528,1.88438,1.88508,330400005.0
2005-05-09 09:45:00,1.88515,1.88535,1.88495,1.88535,340299999.0
2005-05-09 09:50:00,1.88533,1.88579,1.88466,1.88525,208749999.0
2005-05-09 09:55:00,1.88527,1.88552,1.88515,1.88545,386400004.0
2005-05-09 10:00:00,1.88535,1.8855,1.88526,1.88546,219500001.0
2005-05-09 10:05:00,1.88548,1.88601,1.88525,1.88594,283699998.0
2005-05-09 10:10:00,1.88601,1.88737,1.88597,1.88737,283499999.0
2005-05-09 10:15:00,1.88725,1.88769,1.88715,1.88757,304900000.0
2005-05-09 10:20:00,1.8875,1.88755,1.88728,1.88733,395000000.0
2005-05-09 10:25:00,1.88733,1.88733,1.88681,1.88705,350899999.0
2005-05-09 10:30:00,1.88526,1.88526,1.88434,1.88475,310599996.0
2005-05-09 10:35:00,1.88454,1.88454,1.88377,1.8842,314999997.0
2005-05-09 10:40:00,1.88409,1.88409,1.88326,1.88346,278199998.0
2005-05-09 10:45:00,1.88346,1.88357,1.8832,1.88324,272400002.0
2005-05-09 10:50:00,1.88304,1.88306,1.88229,1.88265,362500002.0
2005-05-09 10:55:00,1.88287,1.88366,1.88271,1.88356,451800005.0
2005-05-09 11:00:00,1.8835,1.88411,1.88334,1.88407,320400000.0
2005-05-09 11:05:00,1.88426,1.8844,1.88399,1.88415,305999999.0
2005-05-09 11:10:00,1.88418,1.88418,1.88354,1.88362,351999998.0
2005-05-09 11:15:00,1.88367,1.88405,1.88353,1.88386,250500000.0
2005-05-09 11:20:00,1.88397,1.88408,1.88384,1.88397,383199998.0
2005-05-09 11:25:00,1.88383,1.88437,1.88362,1.88425,381000002.0
2005-05-09 11:30:00,1.88408,1.88431,1.88393,1.88431,311849998.0
2005-05-09 11:35:00,1.88422,1.88451,1.88422,1.88443,278600000.0
2005-05-09 11:40:00,1.8843,1.8846,1.88408,1.88441,309699998.0
2005-05-09 11:45:00,1.8844,1.88462,1.88391,1.88457,390900005.0
2005-05-09 11:50:00,1.88448,1.88498,1.88448,1.88462,329000001.0
2005-05-09 11:55:00,1.88453,1.88483,1.88438,1.88483,291099999.0
2005-05-09 12:00:00,1.88473,1.88488,1.88427,1.88427,427600000.0
2005-05-09 12:05:00,1.88412,1.88432,1.88404,1.88413,243700003.0
2005-05-09 12:10:00,1.88407,1.88457,1.88402,1.88408,295500002.0
2005-05-09 12:15:00,1.88412,1.88421,1.88318,1.88323,309299997.0
2005-05-09 12:20:00,1.88333,1.88364,1.88319,1.8836,216000000.0
2005-05-09 12:25:00,1.88352,1.88361,1.88333,1.88346,308700003.0
2005-05-09 12:30:00,1.88356,1.8838,1.88344,1.8835,384800006.0
2005-05-09 12:35:00,1.88362,1.88379,1.88336,1.88366,321299998.0
2005-05-09 12:40:00,1.88368,1.88368,1.88316,1.88337,403199997.0
2005-05-09 12:45:00,1.88342,1.88367,1.88323,1.88367,505699998.0
2005-05-09 12:50:00,1.88372,1.88391,1.8835,1.88364,334700004.0
2005-05-09 12:55:00,1.88356,1.88363,1.88323,1.8835,294700000.0
2005-05-09 13:00:00,1.88327,1.88329,1.88175,1.88226,428899999.0
2005-05-09 13:05:00,1.88225,1.88238,1.88162,1.88228,406499998.0
2005-05-09 13:10:00,1.88206,1.88242,1.88199,1.88225,319600002.0
2005-05-09 13:15:00,1.88219,1.88227,1.88187,1.88205,402899998.0
2005-05-09 13:20:00,1.882,1.88229,1.88141,1.88225,227700003.0
2005-05-09 13:25:00,1.88229,1.88248,1.88217,1.88248,229800000.0
2005-05-09 13:30:00,1.88249,1.88297,1.88249,1.88253,330400000.0
2005-05-09 13:35:00,1.88259,1.8827,1.88245,1.88251,258500002.0
2005-05-09 13:40:00,1.88267,1.88289,1.88246,1.88273,361600003.0
2005-05-09 13:45:00,1.88258,1.88282,1.88248,1.8826,326299998.0
2005-05-09 13:50:00,1.88252,1.8827,1.88228,1.8827,215899997.0
2005-05-09 13:55:00,1.8826,1.88274,1.88235,1.88244,291000000.0
2005-05-09 14:00:00,1.88247,1.88255,1.88182,1.8819,297299999.0
2005-05-09 14:05:00,1.8817,1.88208,1.88166,1.88197,310399997.0
2005-05-09 14:10:00,1.88193,1.882,1.88129,1.88133,290199997.0
2005-05-09 14:15:00,1.88125,1.88188,1.88113,1.88149,268599999.0
2005-05-09 14:20:00,1.88152,1.8822,1.88149,1.88184,383199999.0
2005-05-09 14:25:00,1.8818,1.88187,1.88115,1.88158,305000001.0
2005-05-09 14:30:00,1.88151,1.88151,1.88073,1.8809,244999999.0
2005-05-09 14:35:00,1.88067,1.88107,1.88043,1.88092,279300002.0
2005-05-09 14:40:00,1.88099,1.88112,1.88037,1.881,198800000.0
2005-05-09 14:45:00,1.88105,1.88123,1.88087,1.88115,351700001.0
2005-05-09 14:50:00,1.881,1.88173,1.88074,1.88162,266699998.0
2005-05-09 14:55:00,1.88175,1.88187,1.88143,1.88143,462599998.0
2005-05-09 15:00:00,1.88148,1.88177,1.88118,1.88146,324900001.0
2005-05-09 15:05:00,1.88134,1.88221,1.88134,1.8821,359799997.0
2005-05-09 15:10:00,1.88198,1.88256,1.88187,1.88201,380500001.0
2005-05-09 15:15:00,1.882,1.88224,1.88186,1.88206,417600000.0
2005-05-09 15:20:00,1.8821,1.88254,1.88192,1.88252,372799998.0
2005-05-09 15:25:00,1.88253,1.88278,1.8823,1.88246,301400002.0
2005-05-09 15:30:00,1.88243,1.88276,1.88238,1.88257,397700004.0
2005-05-09 15:35:00,1.8827,1.88307,1.88261,1.88289,354299998.0
2005-05-09 15:40:00,1.88288,1.8829,1.88224,1.8824,340900001.0
2005-05-09 15:45:00,1.88257,1.88282,1.88234,1.88276,352500002.0
2005-05-09 15:50:00,1.88263,1.88273,1.88165,1.88165,275899994.0
2005-05-09 15:55:00,1.88162,1.88226,1.88162,1.8819,320800000.0
2005-05-09 16:00:00,1.88199,1.88223,1.88155,1.88165,407900002.0
2005-05-09 16:05:00,1.8817,1.88179,1.88073,1.88097,276299999.0
2005-05-09 16:10:00,1.88079,1.88118,1.88071,1.88117,325400001.0
2005-05-09 16:15:00,1.8811,1.88177,1.88096,1.88151,331999998.0
2005-05-09 16:20:00,1.88143,1.88224,1.88137,1.88209,247499999.0
2005-05-09 16:25:00,1.88199,1.88228,1.88167,1.88228,221999998.0
2005-05-09 16:30:00,1.88213,1.88401,1.88213,1.88366,384000001.0
2005-05-09 16:35:00,1.88366,1.88366,1.88301,1.88314,360199995.0
2005-05-09 16:40:00,1.88326,1.88346,1.8828,1.8834,246399998.0
2005-05-09 16:45:00,1.88341,1.88344,1.88289,1.88294,291299998.0
2005-05-09 16:50:00,1.88274,1.88274,1.88203,1.88231,362499999.0
2005-05-09 16:55:00,1.88227,1.88268,1.88191,1.88268,359300002.0
2005-05-09 17:00:00,1.88265,1.88272,1.88214,1.88263,309000001.0
2005-05-09 17:05:00,1.88258,1.8827,1.88242,1.88257,335000001.0
2005-05-09 17:10:00,1.88267,1.88267,1.88233,1.88245,423099999.0
2005-05-09 17:15:00,1.88236,1.88295,1.88227,1.88295,255800000.0
2005-05-09 17:20:00,1.88266,1.88313,1.88266,1.88312,367500000.0
2005-05-09 17:25:00,1.88312,1.8835,1.88299,1.88332,412700000.0
2005-05-09 17:30:00,1.88325,1.88408,1.88315,1.8834,289899999.0
2005-05-09 17:35:00,1.88342,1.88352,1.88317,1.88327,336900000.0
2005-05-09 17:40:00,1.88335,1.88383,1.88312,1.88383,418900005.0
2005-05-09 17:45:00,1.88367,1.88373,1.88302,1.8832,380100005.0
2005-05-09 17:50:00,1.88308,1.88325,1.8828,1.88306,295100000.0
2005-05-09 17:55:00,1.8832,1.88332,1.883,1.8831,229200000.0
2005-05-09 18:00:00,1.88313,1.8832,1.88242,1.8825,4344399989.0
2005-05-09 18:05:00,1.88226,1.88246,1.88199,1.88242,5146439987.0
2005-05-09 18:10:00,1.88247,1.88266,1.88226,1.88232,3310046999.0
2005-05-09 18:15:00,1.88233,1.88256,1.88212,1.88256,3103050002.0
2005-05-09 18:20:00,1.88261,1.8829,1.88245,1.8828,3453699995.0
2005-05-09 18:25:00,1.88276,1.88296,1.88266,1.88285,3169950005.0
2005-05-09 18:30:00,1.88282,1.88306,1.88225,1.88287,2646819994.0
2005-05-09 18:35:00,1.88302,1.88324,1.88237,1.88277,1011599995.0
2005-05-09 18:40:00,1.88282,1.88312,1.88266,1.88312,1314200007.0
2005-05-09 18:45:00,1.88294,1.88303,1.88222,1.88233,872199999.0
2005-05-09 18:50:00,1.88223,1.88223,1.88138,1.88138,1715300002.0
2005-05-09 18:55:00,1.88143,1.88211,1.8814,1.88175,2111999996.0
2005-05-09 19:00:00,1.88176,1.88179,1.8815,1.88173,1780399997.0
2005-05-09 19:05:00,1.88174,1.88174,1.88145,1.88157,2031450002.0
2005-05-09 19:10:00,1.88152,1.88166,1.88108,1.88145,1396650000.0
2005-05-09 19:15:00,1.8813,1.88176,1.8813,1.88167,1388449999.0
2005-05-09 19:20:00,1.8816,1.88165,1.8811,1.88125,1459300007.0
2005-05-09 19:25:00,1.88127,1.88141,1.88107,1.8813,1735420004.0
2005-05-09 19:30:00,1.88125,1.8815,1.88125,1.88148,1543400002.0
2005-05-09 19:35:00,1.88153,1.88202,1.88151,1.88201,1185899998.0
2005-05-09 19:40:00,1.88201,1.88209,1.88161,1.8819,1484699995.0
2005-05-09 19:45:00,1.8818,1.88193,1.88173,1.88193,1205899997.0
2005-05-09 19:50:00,1.88197,1.88212,1.88181,1.8819,1094199997.0
2005-05-09 19:55:00,1.88171,1.88178,1.88145,1.88145,1473000015.0
2005-05-09 20:00:00,1.88148,1.88158,1.88134,1.8814,1039199991.0
2005-05-09 20:05:00,1.88135,1.88163,1.88133,1.88153,879550003.0
2005-05-09 20:10:00,1.8815,1.88183,1.88145,1.8817,1044449998.0
2005-05-09 20:15:00,1.8817,1.88177,1.88138,1.88145,844400003.0
2005-05-09 20:20:00,1.88139,1.88207,1.88134,1.8818,1063899999.0
2005-05-09 20:25:00,1.88192,1.88212,1.88168,1.882,1714500004.0
2005-05-09 20:30:00,1.8821,1.88263,1.88182,1.88246,2537670004.0
2005-05-09 20:35:00,1.88238,1.88272,1.88203,1.8822,1010599994.0
2005-05-09 20:40:00,1.8823,1.88258,1.88199,1.88235,1010399997.0
2005-05-09 20:45:00,1.88237,1.88262,1.88221,1.88243,852599997.0
2005-05-09 20:50:00,1.88242,1.88285,1.88233,1.88259,1970300006.0
2005-05-09 20:55:00,1.88262,1.88275,1.88236,1.88248,1932349998.0
2005-05-09 21:00:00,1.88243,1.88265,1.8824,1.88245,1398149991.0
2005-05-09 21:05:00,1.88241,1.88253,1.88235,1.88235,723899994.0
2005-05-09 21:10:00,1.88247,1.8827,1.88247,1.88269,1020849999.0
2005-05-09 21:15:00,1.88275,1.88302,1.88257,1.88273,570500001.0
2005-05-09 21:20:00,1.88285,1.88298,1.88275,1.88291,970100000.0
2005-05-09 21:25:00,1.88293,1.88315,1.88271,1.88315,517699999.0
2005-05-09 21:30:00,1.88313,1.88322,1.88291,1.88305,856100004.0
2005-05-09 21:35:00,1.883,1.88313,1.88287,1.88297,423899999.0
2005-05-09 21:40:00,1.88296,1.88339,1.88296,1.88333,607800001.0
2005-05-09 21:45:00,1.88334,1.88388,1.88326,1.88358,581400000.0
2005-05-09 21:50:00,1.88343,1.88353,1.88225,1.88303,468299999.0
2005-05-09 21:55:00,1.88315,1.8833,1.88259,1.88293,910770001.0
2005-05-09 22:00:00,1.883,1.88326,1.8829,1.8832,800299998.0
2005-05-09 22:05:00,1.8831,1.8833,1.883,1.8831,282899999.0
2005-05-09 22:10:00,1.88307,1.88315,1.88298,1.88302,492650001.0
2005-05-09 22:15:00,1.88301,1.88316,1.88288,1.88311,747199997.0
2005-05-09 22:20:00,1.8831,1.88318,1.88285,1.88314,438700002.0
2005-05-09 22:25:00,1.88326,1.88345,1.88309,1.88328,569399997.0
2005-05-09 22:30:00,1.88329,1.88375,1.88311,1.8832,575600001.0
2005-05-09 22:35:00,1.88323,1.8834,1.88321,1.88338,306599998.0
2005-05-09 22:40:00,1.88343,1.88355,1.88327,1.88335,468299999.0
2005-05-09 22:45:00,1.88332,1.88335,1.88316,1.88331,226300000.0
2005-05-09 22:50:00,1.88343,1.88424,1.88331,1.88352,292899997.0
2005-05-09 22:55:00,1.88417,1.88417,1.88352,1.88357,407200002.0
2005-05-09 23:00:00,1.88333,1.88372,1.88329,1.88364,319800000.0
2005-05-09 23:05:00,1.88347,1.88385,1.88346,1.88358,322400000.0
2005-05-09 23:10:00,1.88395,1.88579,1.88395,1.88563,391700002.0
2005-05-09 23:15:00,1.88583,1.88649,1.88568,1.88568,290099999.0
2005-05-09 23:20:00,1.88573,1.88595,1.88416,1.88569,423500000.0
2005-05-09 23:25:00,1.88572,1.88603,1.88571,1.8858,228999999.0
2005-05-09 23:30:00,1.88581,1.88586,1.88559,1.8857,225649998.0
2005-05-09 23:35:00,1.88565,1.88576,1.88529,1.88529,303300001.0
2005-05-09 23:40:00,1.88528,1.88556,1.88521,1.88553,223600001.0
2005-05-09 23:45:00,1.88532,1.88542,1.88522,1.88534,175800001.0
2005-05-09 23:50:00,1.88547,1.88563,1.88523,1.88529,309899998.0
2005-05-09 23:55:00,1.88542,1.88573,1.88518,1.88522,256299999.0
2005-05-10 00:00:00,1.88455,1.88495,1.88384,1.88486,245699997.0
2005-05-10 00:05:00,1.88485,1.88485,1.88391,1.8845,224100001.0
2005-05-10 00:10:00,1.88442,1.88451,1.88415,1.88434,271000000.0
2005-05-10 00:15:00,1.88432,1.88451,1.88362,1.88406,142500001.0
2005-05-10 00:20:00,1.88412,1.88413,1.88386,1.88388,245400001.0
2005-05-10 00:25:00,1.8838,1.88407,1.88371,1.88395,230900000.0
2005-05-10 00:30:00,1.88388,1.88392,1.88343,1.88368,209100002.0
2005-05-10 00:35:00,1.88373,1.88387,1.88333,1.88347,289899998.0
2005-05-10 00:40:00,1.88355,1.8839,1.88333,1.88375,339499999.0
2005-05-10 00:45:00,1.88375,1.88411,1.88354,1.88361,348600001.0
2005-05-10 00:50:00,1.88365,1.88393,1.88351,1.8838,283200000.0
2005-05-10 00:55:00,1.88378,1.88465,1.8835,1.88397,268399999.0
2005-05-10 01:00:00,1.88407,1.88417,1.8829,1.88304,245599999.0
2005-05-10 01:05:00,1.88311,1.88323,1.88293,1.88303,322000001.0
2005-05-10 01:10:00,1.883,1.88301,1.88172,1.88238,250900002.0
2005-05-10 01:15:00,1.88238,1.88258,1.88227,1.88243,308799998.0
2005-05-10 01:20:00,1.88236,1.88245,1.88213,1.88237,206800001.0
2005-05-10 01:25:00,1.88237,1.8825,1.88201,1.8821,288969998.0
2005-05-10 01:30:00,1.88228,1.88247,1.88161,1.88174,242800000.0
2005-05-10 01:35:00,1.88182,1.88191,1.88124,1.88145,320399998.0
2005-05-10 01:40:00,1.88133,1.88151,1.88105,1.8811,406599996.0
2005-05-10 01:45:00,1.88108,1.88108,1.88077,1.88095,369800000.0
2005-05-10 01:50:00,1.88099,1.88125,1.88069,1.88125,480600003.0
2005-05-10 01:55:00,1.88117,1.88158,1.88099,1.88148,321799999.0
2005-05-10 02:00:00,1.88142,1.88146,1.88091,1.88106,197200001.0
2005-05-10 02:05:00,1.8811,1.88139,1.88051,1.88075,149899999.0
2005-05-10 02:10:00,1.88056,1.88066,1.88022,1.88055,305300002.0
2005-05-10 02:15:00,1.8806,1.8806,1.87997,1.88025,371800001.0
2005-05-10 02:20:00,1.88021,1.88063,1.88006,1.88063,389099995.0
2005-05-10 02:25:00,1.88071,1.8811,1.88038,1.8811,243900002.0
2005-05-10 02:30:00,1.88108,1.88126,1.88073,1.88101,245450001.0
2005-05-10 02:35:00,1.88128,1.88159,1.88106,1.88153,233800000.0
2005-05-10 02:40:00,1.88148,1.88201,1.8814,1.88155,468099997.0
2005-05-10 02:45:00,1.8815,1.88152,1.88124,1.88148,226100000.0
2005-05-10 02:50:00,1.88148,1.88183,1.88134,1.88154,303400003.0
2005-05-10 02:55:00,1.88154,1.88193,1.8815,1.88166,324099997.0
2005-05-10 03:00:00,1.88187,1.88198,1.88169,1.88178,252499999.0
2005-05-10 03:05:00,1.88165,1.88165,1.88125,1.88139,348999997.0
2005-05-10 03:10:00,1.88147,1.88169,1.88108,1.88169,281300000.0
2005-05-10 03:15:00,1.8819,1.8819,1.88144,1.88157,258500000.0
2005-05-10 03:20:00,1.88158,1.88184,1.88142,1.88158,170900000.0
2005-05-10 03:25:00,1.8815,1.88161,1.88134,1.8815,141400001.0
2005-05-10 03:30:00,1.88153,1.88155,1.88122,1.88145,152399999.0
2005-05-10 03:35:00,1.8815,1.88158,1.88143,1.8815,221900000.0
2005-05-10 03:40:00,1.88157,1.88187,1.8815,1.8817,270400000.0
2005-05-10 03:45:00,1.88168,1.8821,1.88167,1.8819,324399998.0
2005-05-10 03:50:00,1.88188,1.88188,1.8816,1.88167,296199999.0
2005-05-10 03:55:00,1.88163,1.88174,1.88137,1.88173,246899998.0
2005-05-10 04:00:00,1.88175,1.88202,1.88165,1.8817,213400001.0
2005-05-10 04:05:00,1.88172,1.88195,1.88171,1.8819,371299996.0
2005-05-10 04:10:00,1.88185,1.88229,1.88185,1.88219,358199996.0
2005-05-10 04:15:00,1.8823,1.88235,1.88188,1.88202,282499998.0
2005-05-10 04:20:00,1.88234,1.88295,1.88211,1.88267,274599997.0
2005-05-10 04:25:00,1.88273,1.88325,1.88273,1.88285,382800000.0
2005-05-10 04:30:00,1.88287,1.88295,1.88264,1.88278,292500001.0
2005-05-10 04:35:00,1.88274,1.88287,1.88263,1.88266,231100000.0
2005-05-10 04:40:00,1.88278,1.88278,1.88262,1.88271,148900000.0
2005-05-10 04:45:00,1.88284,1.88362,1.88281,1.88357,257900000.0
2005-05-10 04:50:00,1.88342,1.88437,1.88339,1.88399,333600001.0
2005-05-10 04:55:00,1.88402,1.88414,1.88336,1.88352,329299998.0
2005-05-10 05:00:00,1.88362,1.88391,1.88348,1.88391,340799999.0
2005-05-10 05:05:00,1.88394,1.88487,1.88378,1.88427,300400004.0
2005-05-10 05:10:00,1.88414,1.88488,1.88414,1.88485,271799999.0
2005-05-10 05:15:00,1.88466,1.8852,1.88456,1.8852,268399999.0
2005-05-10 05:20:00,1.8851,1.8851,1.88452,1.88467,211899998.0
2005-05-10 05:25:00,1.8847,1.88475,1.88417,1.88455,278500000.0
2005-05-10 05:30:00,1.88455,1.88488,1.88452,1.88477,317600002.0
2005-05-10 05:35:00,1.88479,1.88495,1.88454,1.88454,322700000.0
2005-05-10 05:40:00,1.88471,1.88471,1.88414,1.88426,302000001.0
2005-05-10 05:45:00,1.88436,1.88442,1.884,1.884,168299998.0
2005-05-10 05:50:00,1.88417,1.88463,1.88397,1.88458,388850005.0
2005-05-10 05:55:00,1.88452,1.88457,1.88428,1.88444,230400000.0
2005-05-10 06:00:00,1.88468,1.88486,1.8843,1.88471,274200002.0
2005-05-10 06:05:00,1.88465,1.88479,1.88434,1.88466,290199999.0
2005-05-10 06:10:00,1.8846,1.88465,1.88435,1.88458,186099998.0
2005-05-10 06:15:00,1.88465,1.88471,1.88423,1.88437,261700001.0
2005-05-10 06:20:00,1.88434,1.88468,1.88428,1.88448,320500000.0
2005-05-10 06:25:00,1.88441,1.88449,1.88418,1.88444,288700004.0
2005-05-10 06:30:00,1.88437,1.88455,1.88413,1.88432,453099995.0
2005-05-10 06:35:00,1.88446,1.88448,1.88386,1.88386,263300001.0
2005-05-10 06:40:00,1.88395,1.88404,1.88375,1.8839,249199998.0
2005-05-10 06:45:00,1.88392,1.88448,1.88387,1.88448,260870002.0
2005-05-10 06:50:00,1.88448,1.88465,1.88425,1.88465,228900002.0
2005-05-10 06:55:00,1.88457,1.88468,1.8842,1.8842,182399999.0
2005-05-10 07:00:00,1.8843,1.88444,1.88397,1.8841,240399998.0
2005-05-10 07:05:00,1.88427,1.88427,1.88392,1.8841,216999999.0
2005-05-10 07:10:00,1.88412,1.8842,1.88367,1.88378,450100001.0
2005-05-10 07:15:00,1.88387,1.88398,1.88331,1.88366,319700001.0
2005-05-10 07:20:00,1.88366,1.88376,1.88355,1.88376,230700003.0
2005-05-10 07:25:00,1.88378,1.88388,1.88322,1.8833,372000001.0
2005-05-10 07:30:00,1.88329,1.88349,1.88318,1.88338,346500000.0
2005-05-10 07:35:00,1.88335,1.88338,1.88287,1.88297,207699998.0
2005-05-10 07:40:00,1.8829,1.88375,1.88282,1.88375,318799998.0
2005-05-10 07:45:00,1.88385,1.88398,1.88363,1.88366,280799999.0
2005-05-10 07:50:00,1.88358,1.88365,1.88299,1.88318,221799998.0
2005-05-10 07:55:00,1.88292,1.88292,1.88157,1.88203,158200000.0
2005-05-10 08:00:00,1.88208,1.88223,1.88123,1.8815,324899998.0
2005-05-10 08:05:00,1.88152,1.88184,1.8812,1.88147,252999998.0
2005-05-10 08:10:00,1.88138,1.88168,1.88133,1.88163,492099995.0
2005-05-10 08:15:00,1.88161,1.88161,1.87918,1.87945,413700001.0
2005-05-10 08:20:00,1.87947,1.87947,1.87798,1.87886,291799999.0
2005-05-10 08:25:00,1.87864,1.87908,1.87825,1.87848,307400001.0
2005-05-10 08:30:00,1.87838,1.87936,1.87837,1.87873,306500001.0
2005-05-10 08:35:00,1.8787,1.8794,1.87851,1.87856,321600001.0
2005-05-10 08:40:00,1.87841,1.87878,1.87813,1.87814,331700001.0
2005-05-10 08:45:00,1.87826,1.8786,1.87734,1.8777,258699997.0
2005-05-10 08:50:00,1.87783,1.8779,1.87636,1.87708,222299998.0
2005-05-10 08:55:00,1.87729,1.87767,1.87729,1.87753,313800003.0
2005-05-10 09:00:00,1.87747,1.87749,1.87678,1.87685,394800003.0
2005-05-10 09:05:00,1.87683,1.87688,1.87616,1.87682,410700004.0
2005-05-10 09:10:00,1.87702,1.87835,1.87695,1.87835,362200002.0
2005-05-10 09:15:00,1.87823,1.87842,1.87738,1.87796,504800002.0
2005-05-10 09:20:00,1.87805,1.87818,1.87785,1.878,266199999.0
2005-05-10 09:25:00,1.87791,1.87807,1.87732,1.87744,310499998.0
2005-05-10 09:30:00,1.87716,1.87732,1.87688,1.87705,325200002.0
2005-05-10 09:35:00,1.877,1.87766,1.87699,1.87753,346700000.0
2005-05-10 09:40:00,1.87743,1.87763,1.87705,1.87706,296399997.0
2005-05-10 09:45:00,1.87705,1.87795,1.87681,1.87706,388099997.0
2005-05-10 09:50:00,1.87744,1.87782,1.87708,1.87764,335199999.0
2005-05-10 09:55:00,1.87775,1.878,1.87751,1.87778,220200001.0
2005-05-10 10:00:00,1.87758,1.87767,1.87725,1.87746,301399999.0
2005-05-10 10:05:00,1.87748,1.87793,1.87742,1.87787,368700003.0
2005-05-10 10:10:00,1.87799,1.87813,1.8777,1.87813,427199997.0
2005-05-10 10:15:00,1.87811,1.87813,1.87768,1.87775,303600000.0
2005-05-10 10:20:00,1.87768,1.87776,1.87742,1.87748,427100006.0
2005-05-10 10:25:00,1.87738,1.87752,1.87704,1.87719,363799999.0
2005-05-10 10:30:00,1.87726,1.87793,1.87714,1.87776,284999999.0
2005-05-10 10:35:00,1.87761,1.87863,1.87761,1.8783,330999998.0
2005-05-10 10:40:00,1.87848,1.87887,1.87843,1.87881,412499997.0
2005-05-10 10:45:00,1.87883,1.87916,1.8787,1.87872,297300000.0
2005-05-10 10:50:00,1.87869,1.8799,1.87869,1.87977,347700006.0
2005-05-10 10:55:00,1.8798,1.88026,1.87942,1.88025,541199999.0
2005-05-10 11:00:00,1.88022,1.88022,1.87949,1.87949,257399997.0
2005-05-10 11:05:00,1.8795,1.88061,1.87945,1.88031,338800005.0
2005-05-10 11:10:00,1.8802,1.88101,1.88013,1.88067,319800004.0
2005-05-10 11:15:00,1.88087,1.88116,1.88042,1.88067,325999996.0
2005-05-10 11:20:00,1.88055,1.88071,1.88027,1.88054,361270001.0
2005-05-10 11:25:00,1.88045,1.88064,1.88036,1.88057,310199999.0
2005-05-10 11:30:00,1.88051,1.8807,1.88039,1.8807,271799999.0
2005-05-10 11:35:00,1.8807,1.88081,1.88039,1.88044,380400002.0
2005-05-10 11:40:00,1.88036,1.88048,1.87953,1.87957,342700000.0
2005-05-10 11:45:00,1.87963,1.8797,1.87907,1.87916,362250000.0
2005-05-10 11:50:00,1.87917,1.87953,1.87916,1.8795,286099999.0
2005-05-10 11:55:00,1.87967,1.88018,1.87961,1.88005,461999997.0
2005-05-10 12:00:00,1.88002,1.88035,1.87984,1.88005,430299999.0
2005-05-10 12:05:00,1.8801,1.88023,1.87998,1.88023,219500003.0
2005-05-10 12:10:00,1.88019,1.88057,1.88017,1.88037,302100000.0
2005-05-10 12:15:00,1.88037,1.8804,1.88017,1.88025,236900003.0
2005-05-10 12:20:00,1.88013,1.88061,1.88006,1.88057,268350001.0
2005-05-10 12:25:00,1.88059,1.88068,1.88035,1.88047,342400005.0
2005-05-10 12:30:00,1.88037,1.8805,1.88,1.88009,304500002.0
2005-05-10 12:35:00,1.8801,1.88048,1.8801,1.88027,291100001.0
2005-05-10 12:40:00,1.88032,1.88096,1.88032,1.88086,292300002.0
2005-05-10 12:45:00,1.88095,1.88245,1.88085,1.88239,346499999.0
2005-05-10 12:50:00,1.88263,1.88343,1.88243,1.88293,339500002.0
2005-05-10 12:55:00,1.88295,1.88353,1.88283,1.8832,377899997.0
2005-05-10 13:00:00,1.8834,1.88394,1.8831,1.88354,334200006.0
2005-05-10 13:05:00,1.88331,1.88332,1.88297,1.88317,343100001.0
2005-05-10 13:10:00,1.88308,1.8838,1.88303,1.88352,236800000.0
2005-05-10 13:15:00,1.88352,1.88357,1.88321,1.88357,283300001.0
2005-05-10 13:20:00,1.8835,1.88356,1.88278,1.88278,268100003.0
2005-05-10 13:25:00,1.88251,1.88278,1.88215,1.8824,308099997.0
2005-05-10 13:30:00,1.88238,1.88244,1.88202,1.8823,312299998.0
2005-05-10 13:35:00,1.88238,1.88276,1.88229,1.88263,376600000.0
2005-05-10 13:40:00,1.88275,1.88303,1.8826,1.88297,406000000.0
2005-05-10 13:45:00,1.88288,1.8832,1.8828,1.8832,298500002.0
2005-05-10 13:50:00,1.8832,1.8832,1.88243,1.88253,231600002.0
2005-05-10 13:55:00,1.88234,1.8829,1.88224,1.88285,244699997.0
2005-05-10 14:00:00,1.8828,1.88321,1.88273,1.88313,303999999.0
2005-05-10 14:05:00,1.88313,1.88321,1.88288,1.88308,312200000.0
2005-05-10 14:10:00,1.8831,1.8831,1.8824,1.8824,269700001.0
2005-05-10 14:15:00,1.88225,1.88225,1.88182,1.88182,234800000.0
2005-05-10 14:20:00,1.88173,1.88207,1.8816,1.8816,332899998.0
2005-05-10 14:25:00,1.88164,1.88167,1.8811,1.88119,376100003.0
2005-05-10 14:30:00,1.88119,1.8813,1.88071,1.88108,329100002.0
2005-05-10 14:35:00,1.88095,1.88111,1.88064,1.88111,352700002.0
2005-05-10 14:40:00,1.88125,1.8822,1.8812,1.88213,339700000.0
2005-05-10 14:45:00,1.88222,1.8823,1.88198,1.88224,304550002.0
2005-05-10 14:50:00,1.88238,1.88262,1.88236,1.8825,397500003.0
2005-05-10 14:55:00,1.88245,1.88259,1.88139,1.88143,266049997.0
2005-05-10 15:00:00,1.88138,1.88156,1.88111,1.88116,347500000.0
2005-05-10 15:05:00,1.88075,1.88085,1.88008,1.88011,384799997.0
2005-05-10 15:10:00,1.88008,1.88043,1.87992,1.8801,416200000.0
2005-05-10 15:15:00,1.88024,1.88074,1.88005,1.88061,400999993.0
2005-05-10 15:20:00,1.88058,1.88123,1.88058,1.88103,389150001.0
2005-05-10 15:25:00,1.88088,1.88091,1.8803,1.88085,416199998.0
2005-05-10 15:30:00,1.88093,1.88255,1.88093,1.88172,319800001.0
2005-05-10 15:35:00,1.88199,1.88199,1.88105,1.88146,348999999.0
2005-05-10 15:40:00,1.88145,1.88171,1.88122,1.8817,238100000.0
2005-05-10 15:45:00,1.88174,1.88208,1.88137,1.88165,384499996.0
2005-05-10 15:50:00,1.88151,1.88158,1.88128,1.88135,319400004.0
2005-05-10 15:55:00,1.8814,1.88185,1.88122,1.88138,377000002.0
2005-05-10 16:00:00,1.88149,1.88199,1.88134,1.88165,272100000.0
2005-05-10 16:05:00,1.88148,1.88152,1.88122,1.88152,369899999.0
2005-05-10 16:10:00,1.88151,1.88151,1.88099,1.88125,309099997.0
2005-05-10 16:15:00,1.8812,1.88121,1.88067,1.88083,283199998.0
2005-05-10 16:20:00,1.88075,1.88095,1.88052,1.88064,300799999.0
2005-05-10 16:25:00,1.88067,1.88075,1.88043,1.88044,276070000.0
2005-05-10 16:30:00,1.8804,1.8813,1.88033,1.88128,362300000.0
2005-05-10 16:35:00,1.88137,1.88137,1.88075,1.88108,279200001.0
2005-05-10 16:40:00,1.88116,1.88208,1.88093,1.88206,349399998.0
2005-05-10 16:45:00,1.8821,1.88252,1.88192,1.88232,337100000.0
2005-05-10 16:50:00,1.88227,1.88268,1.88221,1.88243,319300001.0
2005-05-10 16:55:00,1.88265,1.88373,1.88265,1.88357,446500004.0
2005-05-10 17:00:00,1.88352,1.88352,1.88221,1.88241,358249999.0
2005-05-10 17:05:00,1.88227,1.88235,1.88139,1.88156,415799997.0
2005-05-10 17:10:00,1.88167,1.88219,1.88152,1.8819,318700002.0
2005-05-10 17:15:00,1.88186,1.88223,1.88184,1.88211,311899999.0
2005-05-10 17:20:00,1.8821,1.88218,1.88189,1.88217,325299999.0
2005-05-10 17:25:00,1.88223,1.88257,1.88211,1.88238,247299997.0
2005-05-10 17:30:00,1.88221,1.88221,1.88165,1.8817,273599996.0
2005-05-10 17:35:00,1.88168,1.88206,1.8816,1.88182,332699999.0
2005-05-10 17:40:00,1.88174,1.88188,1.88143,1.88181,471000000.0
2005-05-10 17:45:00,1.88175,1.88232,1.88157,1.88232,169800000.0
2005-05-10 17:50:00,1.88225,1.8831,1.88225,1.8831,220399998.0
2005-05-10 17:55:00,1.88303,1.88313,1.88183,1.88225,399500002.0
2005-05-10 18:00:00,1.88243,1.88286,1.88193,1.8822,3870749993.0
2005-05-10 18:05:00,1.88217,1.88297,1.88214,1.88293,5087799986.0
2005-05-10 18:10:00,1.88292,1.88316,1.88186,1.8828,3334749998.0
2005-05-10 18:15:00,1.88282,1.88295,1.88195,1.88198,3141750010.0
2005-05-10 18:20:00,1.88188,1.88198,1.8814,1.88177,3528700002.0
2005-05-10 18:25:00,1.88175,1.88225,1.88162,1.88225,3151549995.0
2005-05-10 18:30:00,1.88232,1.8829,1.88203,1.88272,2957549998.0
2005-05-10 18:35:00,1.88281,1.88342,1.88267,1.88325,779600002.0
2005-05-10 18:40:00,1.88318,1.88318,1.88218,1.88229,1463399998.0
2005-05-10 18:45:00,1.88225,1.88229,1.88194,1.88199,1295800001.0
2005-05-10 18:50:00,1.88201,1.88228,1.8819,1.88221,1905699995.0
2005-05-10 18:55:00,1.8823,1.88243,1.88156,1.88156,2416900003.0
2005-05-10 19:00:00,1.88147,1.88198,1.88124,1.88184,1668949995.0
2005-05-10 19:05:00,1.88184,1.88198,1.88164,1.88186,1808300002.0
2005-05-10 19:10:00,1.88183,1.88192,1.88147,1.88157,1408100000.0
2005-05-10 19:15:00,1.88157,1.88189,1.88134,1.8818,1182199996.0
2005-05-10 19:20:00,1.8818,1.88214,1.88172,1.88185,1514999996.0
2005-05-10 19:25:00,1.88188,1.88202,1.88177,1.88188,1668170001.0
2005-05-10 19:30:00,1.88188,1.88212,1.88179,1.88198,1884996988.0
2005-05-10 19:35:00,1.88199,1.88209,1.8816,1.88186,1393369998.0
2005-05-10 19:40:00,1.88182,1.88195,1.88177,1.88188,1603500004.0
2005-05-10 19:45:00,1.8819,1.88222,1.88185,1.88215,958500000.0
2005-05-10 19:50:00,1.88213,1.88229,1.88185,1.88212,1069949992.0
2005-05-10 19:55:00,1.882,1.88252,1.882,1.88212,1350899992.0
2005-05-10 20:00:00,1.8821,1.88216,1.88175,1.88195,920900004.0
2005-05-10 20:05:00,1.882,1.88205,1.88195,1.882,871300000.0
2005-05-10 20:10:00,1.882,1.88221,1.8817,1.88207,877100000.0
2005-05-10 20:15:00,1.8821,1.88222,1.8819,1.88211,939699989.0
2005-05-10 20:20:00,1.88209,1.88234,1.88187,1.88227,1036100009.0
2005-05-10 20:25:00,1.88229,1.88267,1.88218,1.8824,1896399994.0
2005-05-10 20:30:00,1.88232,1.88253,1.88171,1.88189,2228899996.0
2005-05-10 20:35:00,1.88183,1.88213,1.8815,1.88192,926600001.0
2005-05-10 20:40:00,1.8819,1.88221,1.88173,1.88205,984499997.0
2005-05-10 20:45:00,1.88205,1.8824,1.882,1.88225,1018399998.0
2005-05-10 20:50:00,1.88218,1.8824,1.88208,1.88233,1947549991.0
2005-05-10 20:55:00,1.88232,1.88255,1.88212,1.88222,2096799995.0
2005-05-10 21:00:00,1.88214,1.88245,1.88199,1.88215,1308119999.0
2005-05-10 21:05:00,1.88208,1.88235,1.88197,1.8823,673399997.0
2005-05-10 21:10:00,1.88238,1.88266,1.88227,1.88266,833149999.0
2005-05-10 21:15:00,1.88235,1.88238,1.88223,1.88235,670199996.0
2005-05-10 21:20:00,1.88237,1.88243,1.882,1.88202,961900002.0
2005-05-10 21:25:00,1.88197,1.8821,1.88187,1.88197,649899998.0
2005-05-10 21:30:00,1.88194,1.88199,1.88173,1.88174,890570002.0
2005-05-10 21:35:00,1.88178,1.88178,1.88114,1.88153,523499996.0
2005-05-10 21:40:00,1.88149,1.88161,1.88112,1.88142,720400005.0
2005-05-10 21:45:00,1.88141,1.88166,1.88137,1.88166,510700001.0
2005-05-10 21:50:00,1.88162,1.88182,1.88145,1.88145,423849999.0
2005-05-10 21:55:00,1.88149,1.88196,1.88149,1.88185,958399998.0
2005-05-10 22:00:00,1.88198,1.88214,1.88179,1.88214,880699999.0
2005-05-10 22:05:00,1.88192,1.88215,1.8819,1.88201,413399998.0
2005-05-10 22:10:00,1.88201,1.88203,1.88164,1.88175,343300002.0
2005-05-10 22:15:00,1.88191,1.88212,1.88165,1.8821,628100004.0
2005-05-10 22:20:00,1.88208,1.88209,1.88158,1.88158,562899998.0
2005-05-10 22:25:00,1.88152,1.88157,1.88136,1.88145,629200007.0
2005-05-10 22:30:00,1.88148,1.8815,1.88137,1.8814,480300001.0
2005-05-10 22:35:00,1.88167,1.88179,1.88143,1.8815,219600000.0
2005-05-10 22:40:00,1.88174,1.88223,1.88155,1.88183,446900002.0
2005-05-10 22:45:00,1.882,1.88218,1.88191,1.88201,343400002.0
2005-05-10 22:50:00,1.88192,1.88254,1.88192,1.88243,279400000.0
2005-05-10 22:55:00,1.8825,1.88278,1.8823,1.88235,387599997.0
2005-05-10 23:00:00,1.8823,1.88257,1.8821,1.88257,342399999.0
2005-05-10 23:05:00,1.88228,1.88259,1.88215,1.88232,407400001.0
2005-05-10 23:10:00,1.88218,1.88276,1.8821,1.8825,452299999.0
2005-05-10 23:15:00,1.88237,1.88296,1.88222,1.88267,204000001.0
2005-05-10 23:20:00,1.88247,1.88315,1.88238,1.88298,205799998.0
2005-05-10 23:25:00,1.88304,1.8831,1.88282,1.88292,224299998.0
2005-05-10 23:30:00,1.88303,1.88315,1.88247,1.88295,256499998.0
2005-05-10 23:35:00,1.88285,1.88297,1.88259,1.88275,198599996.0
2005-05-10 23:40:00,1.88275,1.8831,1.88268,1.8827,108100000.0
2005-05-10 23:45:00,1.88275,1.88277,1.8826,1.88266,163000001.0
2005-05-10 23:50:00,1.88252,1.88252,1.88194,1.88194,166100001.0
2005-05-10 23:55:00,1.88203,1.88228,1.88184,1.88205,272199999.0
2005-05-11 00:00:00,1.8819,1.88205,1.88126,1.88139,196600001.0
2005-05-11 00:05:00,1.88187,1.88209,1.8816,1.88193,273199998.0
2005-05-11 00:10:00,1.88155,1.88219,1.88155,1.8818,134699999.0
2005-05-11 00:15:00,1.8818,1.88236,1.88152,1.88202,175000000.0
2005-05-11 00:20:00,1.88193,1.88258,1.88187,1.88234,195199999.0
2005-05-11 00:25:00,1.8824,1.88283,1.8824,1.88255,219900002.0
2005-05-11 00:30:00,1.88255,1.88289,1.8825,1.88252,198099997.0
2005-05-11 00:35:00,1.88285,1.88296,1.88248,1.88286,254900000.0
2005-05-11 00:40:00,1.88293,1.88327,1.88272,1.88327,212099999.0
2005-05-11 00:45:00,1.88335,1.8835,1.88302,1.88343,315450001.0
2005-05-11 00:50:00,1.88342,1.88472,1.88335,1.88467,356600001.0
2005-05-11 00:55:00,1.88469,1.88602,1.88466,1.88541,565199990.0
2005-05-11 01:00:00,1.88496,1.88537,1.88394,1.88466,307999998.0
2005-05-11 01:05:00,1.88471,1.88518,1.88447,1.88518,298499999.0
2005-05-11 01:10:00,1.88493,1.88522,1.8848,1.8848,222799998.0
2005-05-11 01:15:00,1.8848,1.88482,1.8846,1.8847,194146996.0
2005-05-11 01:20:00,1.88474,1.88485,1.88429,1.88442,189599999.0
2005-05-11 01:25:00,1.88452,1.88461,1.8843,1.88438,230300003.0
2005-05-11 01:30:00,1.88448,1.88485,1.88445,1.88485,221799999.0
2005-05-11 01:35:00,1.88483,1.8849,1.88454,1.88477,294999999.0
2005-05-11 01:40:00,1.88466,1.88466,1.88414,1.88453,353999997.0
2005-05-11 01:45:00,1.88438,1.88442,1.88407,1.8844,310900004.0
2005-05-11 01:50:00,1.88434,1.88435,1.88386,1.88394,257899998.0
2005-05-11 01:55:00,1.88418,1.88421,1.88372,1.88398,266299999.0
2005-05-11 02:00:00,1.88403,1.88405,1.88367,1.8838,310399999.0
2005-05-11 02:05:00,1.88375,1.88407,1.88359,1.88359,156399999.0
2005-05-11 02:10:00,1.88367,1.88385,1.88358,1.88385,337599998.0
2005-05-11 02:15:00,1.8837,1.88374,1.88347,1.88365,312799999.0
2005-05-11 02:20:00,1.88365,1.88396,1.8835,1.8836,354399999.0
2005-05-11 02:25:00,1.88392,1.88401,1.88349,1.88375,278700002.0
2005-05-11 02:30:00,1.8837,1.88409,1.88349,1.88378,159900000.0
2005-05-11 02:35:00,1.88378,1.88401,1.8836,1.88385,180599999.0
2005-05-11 02:40:00,1.8838,1.88394,1.88375,1.88385,278499998.0
2005-05-11 02:45:00,1.88385,1.88394,1.88378,1.88381,251200000.0
2005-05-11 02:50:00,1.88376,1.88379,1.88353,1.88371,291200002.0
2005-05-11 02:55:00,1.88365,1.88376,1.88338,1.88355,277700000.0
2005-05-11 03:00:00,1.8836,1.88365,1.88355,1.88363,290200002.0
2005-05-11 03:05:00,1.88357,1.88372,1.88352,1.88365,208900001.0
2005-05-11 03:10:00,1.88365,1.88386,1.8835,1.88386,244000001.0
2005-05-11 03:15:00,1.88367,1.88383,1.88358,1.88371,125799999.0
2005-05-11 03:20:00,1.88379,1.88411,1.88365,1.88397,292999999.0
2005-05-11 03:25:00,1.884,1.88405,1.88372,1.88372,137800003.0
2005-05-11 03:30:00,1.88372,1.88382,1.88355,1.88373,207100000.0
2005-05-11 03:35:00,1.88384,1.88419,1.88384,1.88408,354600001.0
2005-05-11 03:40:00,1.88415,1.8843,1.88394,1.8843,189700000.0
2005-05-11 03:45:00,1.8843,1.88434,1.88373,1.88417,262500002.0
2005-05-11 03:50:00,1.88417,1.88454,1.88387,1.88425,312400001.0
2005-05-11 03:55:00,1.8844,1.88453,1.88435,1.88446,184200000.0
2005-05-11 04:00:00,1.88457,1.8848,1.884,1.88421,307599999.0
2005-05-11 04:05:00,1.88428,1.88432,1.88379,1.8839,279800001.0
2005-05-11 04:10:00,1.88447,1.88447,1.88355,1.88368,286099999.0
2005-05-11 04:15:00,1.88378,1.88398,1.88373,1.88388,321999997.0
2005-05-11 04:20:00,1.88377,1.88378,1.88365,1.8837,322800004.0
2005-05-11 04:25:00,1.88377,1.88384,1.88367,1.88377,247400002.0
2005-05-11 04:30:00,1.88376,1.88378,1.88262,1.88267,255299998.0
2005-05-11 04:35:00,1.88267,1.88297,1.88167,1.8819,264200003.0
2005-05-11 04:40:00,1.88213,1.883,1.88196,1.88277,381800004.0
2005-05-11 04:45:00,1.88288,1.88288,1.8821,1.88239,329200000.0
2005-05-11 04:50:00,1.88238,1.88272,1.88225,1.88253,226099999.0
2005-05-11 04:55:00,1.88262,1.88282,1.88241,1.88282,212000000.0
2005-05-11 05:00:00,1.8828,1.88336,1.8828,1.8831,108400001.0
2005-05-11 05:05:00,1.88315,1.88334,1.88239,1.88259,254999998.0
2005-05-11 05:10:00,1.88263,1.88263,1.88208,1.88222,399500001.0
2005-05-11 05:15:00,1.88221,1.88254,1.88215,1.88243,293999999.0
2005-05-11 05:20:00,1.88237,1.88254,1.88237,1.88252,239599997.0
2005-05-11 05:25:00,1.8825,1.88273,1.88231,1.88258,307999996.0
2005-05-11 05:30:00,1.88259,1.88265,1.882,1.88233,239800000.0
2005-05-11 05:35:00,1.8823,1.88261,1.88213,1.88245,279750002.0
2005-05-11 05:40:00,1.88248,1.88248,1.88165,1.88172,304500000.0
2005-05-11 05:45:00,1.88173,1.88216,1.88166,1.88216,227600000.0
2005-05-11 05:50:00,1.88203,1.88228,1.88173,1.88213,335899996.0
2005-05-11 05:55:00,1.8819,1.88225,1.88189,1.88205,204900000.0
2005-05-11 06:00:00,1.882,1.88212,1.88169,1.88184,202299999.0
2005-05-11 06:05:00,1.882,1.88208,1.88171,1.88171,307600000.0
2005-05-11 06:10:00,1.88172,1.88215,1.88172,1.88214,336900000.0
2005-05-11 06:15:00,1.8822,1.88221,1.88184,1.88202,295100000.0
2005-05-11 06:20:00,1.88217,1.88219,1.88158,1.88172,407100001.0
2005-05-11 06:25:00,1.88178,1.88208,1.88064,1.88082,276399999.0
2005-05-11 06:30:00,1.88073,1.88089,1.88048,1.88085,345200000.0
2005-05-11 06:35:00,1.88088,1.88101,1.88053,1.88059,311599999.0
2005-05-11 06:40:00,1.88062,1.88062,1.88025,1.8803,155800001.0
2005-05-11 06:45:00,1.8804,1.88097,1.8804,1.8809,260900001.0
2005-05-11 06:50:00,1.8809,1.88107,1.88058,1.88087,197700001.0
2005-05-11 06:55:00,1.88095,1.88101,1.88065,1.8808,203500002.0
2005-05-11 07:00:00,1.88085,1.88111,1.88051,1.88062,363000002.0
2005-05-11 07:05:00,1.88062,1.88093,1.88062,1.88088,199899997.0
2005-05-11 07:10:00,1.8809,1.88098,1.88075,1.88087,309850002.0
2005-05-11 07:15:00,1.88095,1.88098,1.8808,1.88087,252499998.0
2005-05-11 07:20:00,1.88094,1.88124,1.8809,1.881,361800002.0
2005-05-11 07:25:00,1.881,1.8813,1.88076,1.88085,453000005.0
2005-05-11 07:30:00,1.8809,1.8811,1.88078,1.88096,319900000.0
2005-05-11 07:35:00,1.88103,1.88108,1.88082,1.88098,347599997.0
2005-05-11 07:40:00,1.88097,1.88115,1.88085,1.88096,206800001.0
2005-05-11 07:45:00,1.88093,1.88117,1.88088,1.88112,218600001.0
2005-05-11 07:50:00,1.88117,1.88223,1.8811,1.88213,288400001.0
2005-05-11 07:55:00,1.882,1.88227,1.88162,1.88173,323599999.0
2005-05-11 08:00:00,1.88149,1.8819,1.88106,1.88122,350699998.0
2005-05-11 08:05:00,1.88111,1.88195,1.8806,1.88195,386299997.0
2005-05-11 08:10:00,1.88192,1.88267,1.88154,1.88265,379600000.0
2005-05-11 08:15:00,1.88263,1.88305,1.88238,1.8825,500200003.0
2005-05-11 08:20:00,1.88257,1.88261,1.88184,1.882,422399997.0
2005-05-11 08:25:00,1.8818,1.8818,1.88108,1.88125,262200000.0
2005-05-11 08:30:00,1.88148,1.88219,1.88148,1.8819,390699998.0
2005-05-11 08:35:00,1.88188,1.88289,1.88165,1.88282,498199997.0
2005-05-11 08:40:00,1.88285,1.88322,1.88225,1.88306,413000000.0
2005-05-11 08:45:00,1.88316,1.88355,1.88303,1.88355,309800003.0
2005-05-11 08:50:00,1.88341,1.88478,1.88341,1.88478,292999999.0
2005-05-11 08:55:00,1.88477,1.88626,1.8846,1.88545,315099996.0
2005-05-11 09:00:00,1.88513,1.88561,1.88506,1.88519,400200003.0
2005-05-11 09:05:00,1.88513,1.88537,1.88477,1.88525,306700002.0
2005-05-11 09:10:00,1.8853,1.88563,1.88482,1.88514,349150003.0
2005-05-11 09:15:00,1.88499,1.88546,1.88468,1.88544,262299999.0
2005-05-11 09:20:00,1.88549,1.8856,1.88532,1.88551,259099999.0
2005-05-11 09:25:00,1.88558,1.88595,1.88533,1.88573,541800001.0
2005-05-11 09:30:00,1.88552,1.88566,1.88538,1.88563,252000002.0
2005-05-11 09:35:00,1.88558,1.88579,1.88486,1.88505,316799999.0
2005-05-11 09:40:00,1.88503,1.88538,1.88493,1.88538,343900002.0
2005-05-11 09:45:00,1.88526,1.88555,1.88519,1.88546,281699998.0
2005-05-11 09:50:00,1.88545,1.88555,1.88452,1.8849,323500003.0
2005-05-11 09:55:00,1.88507,1.88607,1.88486,1.88592,338050001.0
2005-05-11 10:00:00,1.886,1.8869,1.886,1.88614,252799998.0
2005-05-11 10:05:00,1.88632,1.88678,1.88608,1.88609,333049999.0
2005-05-11 10:10:00,1.88604,1.88648,1.8858,1.88648,233500000.0
2005-05-11 10:15:00,1.88643,1.88693,1.88605,1.88692,305400001.0
2005-05-11 10:20:00,1.88673,1.88863,1.88666,1.88678,506400007.0
2005-05-11 10:25:00,1.8867,1.88748,1.88588,1.88605,277199998.0
2005-05-11 10:30:00,1.88645,1.88717,1.88592,1.88656,249500001.0
2005-05-11 10:35:00,1.88665,1.8885,1.88636,1.88843,423000002.0
2005-05-11 10:40:00,1.88867,1.89041,1.88831,1.89033,313700000.0
2005-05-11 10:45:00,1.89051,1.89051,1.88778,1.88788,259200001.0
2005-05-11 10:50:00,1.88775,1.88837,1.88755,1.88828,365900000.0
2005-05-11 10:55:00,1.88855,1.88883,1.88808,1.88883,484999997.0
2005-05-11 11:00:00,1.88887,1.88922,1.88779,1.88779,257600001.0
2005-05-11 11:05:00,1.8877,1.88835,1.88749,1.88807,363400002.0
2005-05-11 11:10:00,1.88827,1.8886,1.88753,1.8886,217149997.0
2005-05-11 11:15:00,1.88861,1.88861,1.88751,1.88802,333499996.0
2005-05-11 11:20:00,1.88793,1.8882,1.88741,1.88817,357099995.0
2005-05-11 11:25:00,1.88825,1.88888,1.88745,1.88764,331299999.0
2005-05-11 11:30:00,1.88773,1.88792,1.88618,1.88634,462600000.0
2005-05-11 11:35:00,1.88623,1.88659,1.88592,1.88653,337200001.0
2005-05-11 11:40:00,1.88653,1.88687,1.88562,1.88562,437399999.0
2005-05-11 11:45:00,1.8857,1.88606,1.88536,1.88544,415650004.0
2005-05-11 11:50:00,1.88533,1.88558,1.8848,1.88527,298100002.0
2005-05-11 11:55:00,1.88536,1.88558,1.88472,1.88478,445370000.0
2005-05-11 12:00:00,1.8844,1.88473,1.88404,1.88434,330200000.0
2005-05-11 12:05:00,1.88452,1.88478,1.88445,1.88467,312799997.0
2005-05-11 12:10:00,1.88473,1.88473,1.88444,1.88467,223999999.0
2005-05-11 12:15:00,1.8847,1.88522,1.8844,1.88515,398200005.0
2005-05-11 12:20:00,1.88517,1.88559,1.88514,1.88555,269600001.0
2005-05-11 12:25:00,1.88545,1.88559,1.88442,1.88442,363300000.0
2005-05-11 12:30:00,1.88436,1.88447,1.88394,1.88411,377299997.0
2005-05-11 12:35:00,1.8841,1.8844,1.8841,1.88434,204299998.0
2005-05-11 12:40:00,1.88429,1.88444,1.88408,1.8843,389700000.0
2005-05-11 12:45:00,1.88437,1.88438,1.88283,1.88343,359400001.0
2005-05-11 12:50:00,1.88342,1.88352,1.88308,1.8832,321400000.0
2005-05-11 12:55:00,1.88305,1.88328,1.88253,1.8832,221700000.0
2005-05-11 13:00:00,1.88333,1.8834,1.88243,1.88244,437099998.0
2005-05-11 13:05:00,1.88236,1.88314,1.88235,1.88307,352950002.0
2005-05-11 13:10:00,1.883,1.88321,1.88277,1.88311,296599999.0
2005-05-11 13:15:00,1.88313,1.88313,1.88249,1.88288,268599999.0
2005-05-11 13:20:00,1.88287,1.88311,1.88256,1.88273,305300002.0
2005-05-11 13:25:00,1.88274,1.88292,1.88264,1.88279,207199999.0
2005-05-11 13:30:00,1.88265,1.8827,1.88222,1.8824,359500002.0
2005-05-11 13:35:00,1.88247,1.88285,1.88242,1.88285,326899998.0
2005-05-11 13:40:00,1.8828,1.88319,1.88258,1.88316,326699995.0
2005-05-11 13:45:00,1.88307,1.88313,1.88293,1.88312,394800002.0
2005-05-11 13:50:00,1.88307,1.88309,1.88282,1.88292,321200000.0
2005-05-11 13:55:00,1.88288,1.88307,1.88273,1.88275,273400000.0
2005-05-11 14:00:00,1.88275,1.88301,1.88254,1.88254,253400001.0
2005-05-11 14:05:00,1.8825,1.88278,1.88228,1.88232,254950001.0
2005-05-11 14:10:00,1.88233,1.88276,1.88218,1.88269,259299999.0
2005-05-11 14:15:00,1.88278,1.88278,1.88237,1.88253,221200000.0
2005-05-11 14:20:00,1.88235,1.88272,1.88216,1.88263,264000000.0
2005-05-11 14:25:00,1.88265,1.88279,1.88175,1.88231,426199998.0
2005-05-11 14:30:00,1.8814,1.88147,1.87432,1.8766,311799998.0
2005-05-11 14:35:00,1.8765,1.87832,1.8765,1.87823,320299998.0
2005-05-11 14:40:00,1.8778,1.87795,1.8767,1.8767,295000001.0
2005-05-11 14:45:00,1.87609,1.87609,1.87502,1.87514,247800000.0
2005-05-11 14:50:00,1.8753,1.87584,1.87466,1.87546,280700000.0
2005-05-11 14:55:00,1.87532,1.87532,1.87414,1.8748,359699999.0
2005-05-11 15:00:00,1.87487,1.87533,1.87434,1.87533,367400003.0
2005-05-11 15:05:00,1.87512,1.87569,1.87463,1.87476,336000002.0
2005-05-11 15:10:00,1.87457,1.87478,1.87335,1.87432,334700000.0
2005-05-11 15:15:00,1.87423,1.87433,1.87336,1.87414,472000001.0
2005-05-11 15:20:00,1.87416,1.87447,1.87249,1.87252,465400001.0
2005-05-11 15:25:00,1.87254,1.87362,1.87229,1.87348,324499998.0
2005-05-11 15:30:00,1.87347,1.87452,1.87314,1.87395,259700001.0
2005-05-11 15:35:00,1.8737,1.87454,1.8731,1.87451,467099996.0
2005-05-11 15:40:00,1.87465,1.87496,1.87432,1.87434,407299998.0
2005-05-11 15:45:00,1.87441,1.87472,1.87402,1.87425,430800001.0
2005-05-11 15:50:00,1.87411,1.87445,1.8738,1.87437,356400000.0
2005-05-11 15:55:00,1.87439,1.87449,1.87335,1.8734,334000003.0
2005-05-11 16:00:00,1.87322,1.87338,1.87123,1.87123,336200001.0
2005-05-11 16:05:00,1.87108,1.87377,1.87108,1.87367,378200004.0
2005-05-11 16:10:00,1.87336,1.87336,1.87246,1.87308,314599994.0
2005-05-11 16:15:00,1.8729,1.8736,1.8728,1.87288,376349996.0
2005-05-11 16:20:00,1.8729,1.8729,1.87135,1.87135,245700002.0
2005-05-11 16:25:00,1.87156,1.87307,1.87134,1.87301,314999999.0
2005-05-11 16:30:00,1.87275,1.87317,1.87243,1.87317,299099999.0
2005-05-11 16:35:00,1.87313,1.87384,1.87308,1.87369,376100004.0
2005-05-11 16:40:00,1.87362,1.87369,1.873,1.87307,373199997.0
2005-05-11 16:45:00,1.87303,1.87346,1.87267,1.87326,413100002.0
2005-05-11 16:50:00,1.87335,1.87341,1.87277,1.87337,302399999.0
2005-05-11 16:55:00,1.87354,1.87449,1.87354,1.87418,334499999.0
2005-05-11 17:00:00,1.87405,1.87464,1.87353,1.8746,378600000.0
2005-05-11 17:05:00,1.87441,1.87566,1.87409,1.87549,300799998.0
2005-05-11 17:10:00,1.87539,1.87539,1.8743,1.87469,276300002.0
2005-05-11 17:15:00,1.87451,1.87496,1.87435,1.87475,279700002.0
2005-05-11 17:20:00,1.87468,1.87517,1.87465,1.87514,370899998.0
2005-05-11 17:25:00,1.87533,1.87552,1.87465,1.87493,337599998.0
2005-05-11 17:30:00,1.87483,1.87503,1.8743,1.875,363000000.0
2005-05-11 17:35:00,1.87482,1.87486,1.87418,1.87434,289850003.0
2005-05-11 17:40:00,1.87453,1.87475,1.87393,1.874,255800001.0
2005-05-11 17:45:00,1.87409,1.87434,1.87383,1.87427,450700000.0
2005-05-11 17:50:00,1.87413,1.87438,1.87394,1.87436,359699995.0
2005-05-11 17:55:00,1.87426,1.8744,1.87308,1.87309,428500003.0
2005-05-11 18:00:00,1.87306,1.87372,1.87301,1.87337,4073316999.0
2005-05-11 18:05:00,1.87355,1.87732,1.87353,1.875,5235699993.0
2005-05-11 18:10:00,1.87498,1.87554,1.8732,1.87399,3342549999.0
2005-05-11 18:15:00,1.87411,1.87416,1.87304,1.87325,3200696986.0
2005-05-11 18:20:00,1.87324,1.87425,1.87324,1.87412,3396100003.0
2005-05-11 18:25:00,1.87399,1.87399,1.87265,1.87335,3089770001.0
2005-05-11 18:30:00,1.87334,1.87335,1.87283,1.87285,2846599999.0
2005-05-11 18:35:00,1.87275,1.8731,1.87259,1.87293,916900000.0
2005-05-11 18:40:00,1.87283,1.87335,1.87275,1.87312,1328799995.0
2005-05-11 18:45:00,1.87307,1.87322,1.87288,1.87306,1060846993.0
2005-05-11 18:50:00,1.87312,1.8732,1.87225,1.87225,1983369999.0
2005-05-11 18:55:00,1.87229,1.87249,1.87216,1.87216,2777999992.0
2005-05-11 19:00:00,1.87218,1.87226,1.87153,1.87175,1660549999.0
2005-05-11 19:05:00,1.87202,1.87288,1.87168,1.87281,1991300005.0
2005-05-11 19:10:00,1.87277,1.87318,1.87265,1.87315,1481499996.0
2005-05-11 19:15:00,1.87317,1.87331,1.87301,1.87323,1305269995.0
2005-05-11 19:20:00,1.87314,1.87348,1.87304,1.87314,1503550006.0
2005-05-11 19:25:00,1.87305,1.87331,1.87269,1.87274,1590446995.0
2005-05-11 19:30:00,1.8726,1.87271,1.87246,1.87258,1597199998.0
2005-05-11 19:35:00,1.87255,1.87255,1.87201,1.87216,1176949998.0
2005-05-11 19:40:00,1.87214,1.87251,1.87202,1.87228,1489799999.0
2005-05-11 19:45:00,1.87229,1.87273,1.87223,1.87267,1119200006.0
2005-05-11 19:50:00,1.87266,1.87326,1.87264,1.87316,1163000010.0
2005-05-11 19:55:00,1.87333,1.87377,1.87317,1.87342,1277899998.0
2005-05-11 20:00:00,1.87351,1.87361,1.87264,1.87272,846600002.0
2005-05-11 20:05:00,1.87248,1.87266,1.87159,1.87163,924600001.0
2005-05-11 20:10:00,1.8715,1.87154,1.87107,1.8713,901499999.0
2005-05-11 20:15:00,1.8715,1.87161,1.87092,1.87105,903500007.0
2005-05-11 20:20:00,1.87111,1.87128,1.87081,1.87124,1099799998.0
2005-05-11 20:25:00,1.87116,1.87116,1.87081,1.8709,1672499996.0
2005-05-11 20:30:00,1.87068,1.87078,1.86999,1.87019,2474049995.0
2005-05-11 20:35:00,1.87029,1.87107,1.87025,1.87042,732900002.0
2005-05-11 20:40:00,1.87041,1.87088,1.87029,1.87086,1085900002.0
2005-05-11 20:45:00,1.87092,1.87107,1.87061,1.87085,1126699992.0
2005-05-11 20:50:00,1.87078,1.87078,1.86927,1.86979,2167200002.0
2005-05-11 20:55:00,1.86991,1.87053,1.86973,1.87047,2315200004.0
2005-05-11 21:00:00,1.87039,1.87045,1.86999,1.8701,1438199993.0
2005-05-11 21:05:00,1.87019,1.87026,1.87,1.8701,736900003.0
2005-05-11 21:10:00,1.87018,1.87058,1.87007,1.87038,997100000.0
2005-05-11 21:15:00,1.87043,1.87053,1.87021,1.87053,652099999.0
2005-05-11 21:20:00,1.87053,1.87068,1.87038,1.87068,776070004.0
2005-05-11 21:25:00,1.87071,1.87121,1.87069,1.87098,720000002.0
2005-05-11 21:30:00,1.87095,1.87113,1.87083,1.87085,705999997.0
2005-05-11 21:35:00,1.87108,1.87114,1.8707,1.87085,425699999.0
2005-05-11 21:40:00,1.87088,1.8713,1.87088,1.87113,651699996.0
2005-05-11 21:45:00,1.87103,1.87123,1.8709,1.871,551500001.0
2005-05-11 21:50:00,1.87087,1.87125,1.87086,1.87105,461899999.0
2005-05-11 21:55:00,1.87117,1.8716,1.87109,1.87135,935349999.0
2005-05-11 22:00:00,1.87137,1.87158,1.87131,1.87158,852549996.0
2005-05-11 22:05:00,1.87157,1.87197,1.87141,1.87193,328399999.0
2005-05-11 22:10:00,1.87192,1.87194,1.87159,1.87165,503699999.0
2005-05-11 22:15:00,1.87171,1.87175,1.87148,1.8716,835900001.0
2005-05-11 22:20:00,1.87161,1.87171,1.87153,1.87159,470500001.0
2005-05-11 22:25:00,1.87163,1.87205,1.87155,1.87164,603500003.0
2005-05-11 22:30:00,1.87167,1.87186,1.87114,1.8714,597500004.0
2005-05-11 22:35:00,1.87161,1.87164,1.87135,1.87154,362000000.0
2005-05-11 22:40:00,1.8715,1.87167,1.87133,1.87161,515200000.0
2005-05-11 22:45:00,1.87151,1.87161,1.87134,1.87161,383900005.0
2005-05-11 22:50:00,1.87146,1.87205,1.87144,1.87196,272799999.0
2005-05-11 22:55:00,1.87201,1.87261,1.87201,1.87244,370299998.0
2005-05-11 23:00:00,1.8724,1.87307,1.87225,1.87261,336000000.0
2005-05-11 23:05:00,1.87265,1.8727,1.8716,1.87232,396200000.0
2005-05-11 23:10:00,1.87253,1.8728,1.87194,1.8723,394400003.0
2005-05-11 23:15:00,1.87225,1.87236,1.87176,1.87177,330100003.0
2005-05-11 23:20:00,1.87167,1.87206,1.87136,1.87203,290200001.0
2005-05-11 23:25:00,1.87217,1.87217,1.87164,1.87172,399999999.0
2005-05-11 23:30:00,1.87188,1.87237,1.871,1.871,323300001.0
2005-05-11 23:35:00,1.8711,1.87183,1.87105,1.87183,282450000.0
2005-05-11 23:40:00,1.8718,1.87204,1.87123,1.8719,227500001.0
2005-05-11 23:45:00,1.87183,1.87205,1.87141,1.87165,293400001.0
2005-05-11 23:50:00,1.8717,1.87206,1.87167,1.87186,155700000.0
2005-05-11 23:55:00,1.8717,1.87204,1.8712,1.87155,273000001.0
2005-05-12 00:00:00,1.87149,1.87149,1.87099,1.87117,224100002.0
2005-05-12 00:05:00,1.8713,1.87157,1.8712,1.87148,198400000.0
2005-05-12 00:10:00,1.87163,1.8717,1.87141,1.87151,260399999.0
2005-05-12 00:15:00,1.87156,1.87195,1.87153,1.8719,196100002.0
2005-05-12 00:20:00,1.87188,1.87228,1.87179,1.87228,159999999.0
2005-05-12 00:25:00,1.8723,1.87255,1.8723,1.87255,256899999.0
2005-05-12 00:30:00,1.87255,1.87265,1.87183,1.87249,119300000.0
2005-05-12 00:35:00,1.87237,1.87269,1.87215,1.87215,307500002.0
2005-05-12 00:40:00,1.87219,1.87239,1.87215,1.8723,204300000.0
2005-05-12 00:45:00,1.8725,1.87303,1.87234,1.87285,396799998.0
2005-05-12 00:50:00,1.87301,1.87316,1.87251,1.8729,284500002.0
2005-05-12 00:55:00,1.8729,1.87309,1.87258,1.8729,292069999.0
2005-05-12 01:00:00,1.87303,1.87314,1.87283,1.87288,195799998.0
2005-05-12 01:05:00,1.87295,1.87307,1.87251,1.87262,251800002.0
2005-05-12 01:10:00,1.87265,1.87271,1.87235,1.8726,236099998.0
2005-05-12 01:15:00,1.87258,1.87258,1.87218,1.8722,285499998.0
2005-05-12 01:20:00,1.8722,1.87242,1.87163,1.87201,176700000.0
2005-05-12 01:25:00,1.87204,1.87214,1.8719,1.87197,360000000.0
2005-05-12 01:30:00,1.8719,1.87228,1.8718,1.87207,253750001.0
2005-05-12 01:35:00,1.872,1.87204,1.8716,1.87191,236100002.0
2005-05-12 01:40:00,1.87169,1.87185,1.87169,1.8718,201900001.0
2005-05-12 01:45:00,1.87187,1.87215,1.87171,1.87192,255499999.0
2005-05-12 01:50:00,1.87182,1.87214,1.87165,1.87214,242999998.0
2005-05-12 01:55:00,1.8719,1.87221,1.87167,1.87185,326000001.0
2005-05-12 02:00:00,1.87189,1.87189,1.87137,1.87148,247300000.0
2005-05-12 02:05:00,1.87151,1.87182,1.87151,1.87182,243400001.0
2005-05-12 02:10:00,1.87189,1.8721,1.87143,1.87158,297300001.0
2005-05-12 02:15:00,1.87163,1.87191,1.87163,1.87189,254900000.0
2005-05-12 02:20:00,1.87187,1.87197,1.87175,1.87191,281399997.0
2005-05-12 02:25:00,1.87193,1.87221,1.87162,1.87182,246500001.0
2005-05-12 02:30:00,1.87175,1.8718,1.87139,1.87172,251999998.0
2005-05-12 02:35:00,1.87172,1.87208,1.87172,1.87204,157499999.0
2005-05-12 02:40:00,1.87205,1.87236,1.872,1.87225,241300000.0
2005-05-12 02:45:00,1.87224,1.87244,1.87221,1.87228,240200001.0
2005-05-12 02:50:00,1.8723,1.87241,1.87223,1.87237,216599999.0
2005-05-12 02:55:00,1.8723,1.87232,1.87205,1.87205,301899999.0
2005-05-12 03:00:00,1.87213,1.87225,1.87208,1.87222,261899997.0
2005-05-12 03:05:00,1.87217,1.87225,1.87207,1.87223,153150000.0
2005-05-12 03:10:00,1.87222,1.87222,1.87169,1.87175,221100001.0
2005-05-12 03:15:00,1.87184,1.8719,1.87147,1.87165,341199999.0
2005-05-12 03:20:00,1.87167,1.87178,1.87139,1.87174,182299998.0
2005-05-12 03:25:00,1.87173,1.87173,1.87133,1.8714,272000001.0
2005-05-12 03:30:00,1.87156,1.87196,1.87154,1.87185,174099999.0
2005-05-12 03:35:00,1.8719,1.8719,1.87155,1.8716,193399998.0
2005-05-12 03:40:00,1.87165,1.87167,1.87124,1.87148,266799999.0
2005-05-12 03:45:00,1.87146,1.87163,1.87142,1.87155,381000002.0
2005-05-12 03:50:00,1.87159,1.87182,1.87086,1.87105,347000001.0
2005-05-12 03:55:00,1.8711,1.87138,1.8708,1.87138,325600005.0
2005-05-12 04:00:00,1.87134,1.87194,1.87115,1.87163,274600000.0
2005-05-12 04:05:00,1.8715,1.87235,1.87142,1.87212,398100004.0
2005-05-12 04:10:00,1.87218,1.87226,1.87169,1.87169,314999999.0
2005-05-12 04:15:00,1.8718,1.87202,1.87164,1.87178,200699998.0
2005-05-12 04:20:00,1.87175,1.872,1.87155,1.87172,182599999.0
2005-05-12 04:25:00,1.87177,1.87185,1.87164,1.87175,271199999.0
2005-05-12 04:30:00,1.8717,1.87174,1.87155,1.8717,159400000.0
2005-05-12 04:35:00,1.87192,1.87197,1.87156,1.8716,296799999.0
2005-05-12 04:40:00,1.87168,1.87168,1.87147,1.87155,305700003.0
2005-05-12 04:45:00,1.8716,1.87183,1.87146,1.87158,278900001.0
2005-05-12 04:50:00,1.8716,1.87191,1.8715,1.87159,283999999.0
2005-05-12 04:55:00,1.87163,1.87163,1.87083,1.87083,339569998.0
2005-05-12 05:00:00,1.87093,1.87101,1.87072,1.87098,278000000.0
2005-05-12 05:05:00,1.87102,1.87164,1.87094,1.8711,284100001.0
2005-05-12 05:10:00,1.87112,1.87112,1.87092,1.87092,173900001.0
2005-05-12 05:15:00,1.87095,1.8717,1.87094,1.87164,201700004.0
2005-05-12 05:20:00,1.87156,1.87187,1.87156,1.8718,271800000.0
2005-05-12 05:25:00,1.87203,1.87211,1.87172,1.87192,296300001.0
2005-05-12 05:30:00,1.8718,1.87193,1.87157,1.87193,297900000.0
2005-05-12 05:35:00,1.87194,1.87229,1.87194,1.87229,257000001.0
2005-05-12 05:40:00,1.87238,1.873,1.87218,1.8729,274200000.0
2005-05-12 05:45:00,1.87287,1.87332,1.87287,1.87305,279949998.0
2005-05-12 05:50:00,1.87308,1.87332,1.8726,1.87289,373299998.0
2005-05-12 05:55:00,1.8729,1.87319,1.87269,1.8731,232200002.0
2005-05-12 06:00:00,1.87328,1.87332,1.87293,1.87305,213500000.0
2005-05-12 06:05:00,1.873,1.87311,1.8729,1.87308,255650002.0
2005-05-12 06:10:00,1.87307,1.87311,1.87276,1.87281,286800002.0
2005-05-12 06:15:00,1.87265,1.87269,1.87227,1.87227,330900003.0
2005-05-12 06:20:00,1.87232,1.87247,1.8716,1.87172,350100001.0
2005-05-12 06:25:00,1.8714,1.87168,1.8708,1.87153,270400001.0
2005-05-12 06:30:00,1.87128,1.87138,1.87085,1.87085,345199997.0
2005-05-12 06:35:00,1.87085,1.87102,1.87039,1.87075,287599998.0
2005-05-12 06:40:00,1.87089,1.87103,1.87069,1.87072,299799997.0
2005-05-12 06:45:00,1.87074,1.87098,1.87055,1.87095,341399998.0
2005-05-12 06:50:00,1.87086,1.87091,1.8705,1.87073,296099999.0
2005-05-12 06:55:00,1.87062,1.87111,1.87059,1.87059,345470004.0
2005-05-12 07:00:00,1.87072,1.87086,1.87063,1.87083,274600003.0
2005-05-12 07:05:00,1.87078,1.87115,1.87078,1.87092,251900003.0
2005-05-12 07:10:00,1.87086,1.87095,1.8707,1.8709,273700003.0
2005-05-12 07:15:00,1.87097,1.87125,1.87085,1.87086,351900000.0
2005-05-12 07:20:00,1.87081,1.87111,1.87074,1.87088,320699998.0
2005-05-12 07:25:00,1.87104,1.8713,1.87102,1.87123,371199996.0
2005-05-12 07:30:00,1.87112,1.87118,1.87076,1.87092,465600001.0
2005-05-12 07:35:00,1.87099,1.8715,1.87098,1.87137,344599998.0
2005-05-12 07:40:00,1.8714,1.87156,1.87106,1.8715,353349998.0
2005-05-12 07:45:00,1.87145,1.87158,1.87107,1.87135,292600002.0
2005-05-12 07:50:00,1.87133,1.87134,1.87071,1.87078,190699998.0
2005-05-12 07:55:00,1.87075,1.87093,1.87016,1.87037,327499994.0
2005-05-12 08:00:00,1.87047,1.87064,1.87014,1.87052,331200001.0
2005-05-12 08:05:00,1.87075,1.87141,1.87065,1.87093,472999998.0
2005-05-12 08:10:00,1.87086,1.87127,1.8707,1.87127,421899996.0
2005-05-12 08:15:00,1.87116,1.87116,1.86949,1.86962,209300000.0
2005-05-12 08:20:00,1.86955,1.86963,1.86886,1.8696,350200001.0
2005-05-12 08:25:00,1.86941,1.87023,1.86941,1.87011,398899999.0
2005-05-12 08:30:00,1.87015,1.8705,1.86634,1.86745,220600000.0
2005-05-12 08:35:00,1.86707,1.86822,1.8663,1.86748,363900001.0
2005-05-12 08:40:00,1.86736,1.86846,1.86706,1.86818,311749999.0
2005-05-12 08:45:00,1.86815,1.86815,1.86744,1.86802,256799998.0
2005-05-12 08:50:00,1.86794,1.86794,1.86732,1.86744,315399997.0
2005-05-12 08:55:00,1.86714,1.86733,1.86583,1.86625,338099998.0
2005-05-12 09:00:00,1.8663,1.8672,1.86618,1.86704,390300000.0
2005-05-12 09:05:00,1.86715,1.86724,1.86631,1.86659,438699999.0
2005-05-12 09:10:00,1.86683,1.8669,1.86634,1.86663,264600001.0
2005-05-12 09:15:00,1.86646,1.8666,1.86592,1.86592,287200000.0
2005-05-12 09:20:00,1.86565,1.8659,1.86355,1.86355,414199997.0
2005-05-12 09:25:00,1.8631,1.86467,1.8631,1.86395,393799994.0
2005-05-12 09:30:00,1.86388,1.86421,1.86302,1.86356,319000000.0
2005-05-12 09:35:00,1.86374,1.8643,1.86351,1.86421,307099999.0
2005-05-12 09:40:00,1.86418,1.86468,1.86373,1.86441,319999997.0
2005-05-12 09:45:00,1.86435,1.8652,1.86422,1.86507,406199998.0
2005-05-12 09:50:00,1.86462,1.86509,1.86389,1.86445,214900000.0
2005-05-12 09:55:00,1.8647,1.86555,1.86437,1.86555,333699999.0
2005-05-12 10:00:00,1.86525,1.86546,1.86513,1.86529,362799998.0
2005-05-12 10:05:00,1.86522,1.86558,1.86475,1.86544,290699999.0
2005-05-12 10:10:00,1.86545,1.86551,1.86497,1.86551,379899996.0
2005-05-12 10:15:00,1.86565,1.86663,1.86557,1.86606,308199999.0
2005-05-12 10:20:00,1.8659,1.86592,1.86491,1.86546,321799999.0
2005-05-12 10:25:00,1.86538,1.86588,1.86533,1.86578,296699997.0
2005-05-12 10:30:00,1.86601,1.86647,1.86557,1.86614,318099997.0
2005-05-12 10:35:00,1.86587,1.86594,1.86496,1.86529,364900003.0
2005-05-12 10:40:00,1.86525,1.86528,1.86485,1.86528,256299999.0
2005-05-12 10:45:00,1.86528,1.86538,1.86497,1.86516,215069999.0
2005-05-12 10:50:00,1.86515,1.8654,1.86506,1.86513,228499997.0
2005-05-12 10:55:00,1.8651,1.86523,1.86473,1.86501,476199997.0
2005-05-12 11:00:00,1.86485,1.86573,1.86479,1.86514,369699999.0
2005-05-12 11:05:00,1.86533,1.86546,1.8645,1.86455,405500001.0
2005-05-12 11:10:00,1.86452,1.86496,1.86396,1.86496,217499998.0
2005-05-12 11:15:00,1.86497,1.86666,1.86497,1.8666,331600001.0
2005-05-12 11:20:00,1.86655,1.86723,1.86651,1.86663,285400001.0
2005-05-12 11:25:00,1.86656,1.8675,1.86646,1.86745,241000004.0
2005-05-12 11:30:00,1.86733,1.86733,1.86665,1.86673,397200002.0
2005-05-12 11:35:00,1.8668,1.86738,1.86667,1.86674,321700000.0
2005-05-12 11:40:00,1.86682,1.86816,1.86664,1.86816,349099996.0
2005-05-12 11:45:00,1.86793,1.86793,1.86717,1.86762,497700003.0
2005-05-12 11:50:00,1.86757,1.8679,1.86733,1.86778,305200001.0
2005-05-12 11:55:00,1.86779,1.86856,1.8674,1.86761,347300002.0
2005-05-12 12:00:00,1.86759,1.86839,1.86752,1.86839,313999998.0
2005-05-12 12:05:00,1.86835,1.86855,1.86744,1.86745,308500002.0
2005-05-12 12:10:00,1.8674,1.86749,1.86665,1.86683,216799996.0
2005-05-12 12:15:00,1.86692,1.8673,1.86679,1.86725,325899999.0
2005-05-12 12:20:00,1.86741,1.8682,1.8673,1.86785,256099998.0
2005-05-12 12:25:00,1.86802,1.8685,1.86792,1.8682,280500001.0
2005-05-12 12:30:00,1.86842,1.86848,1.86753,1.86778,355949998.0
2005-05-12 12:35:00,1.8678,1.86795,1.86681,1.86699,383299998.0
2005-05-12 12:40:00,1.86709,1.86719,1.86682,1.86688,347099997.0
2005-05-12 12:45:00,1.86703,1.86785,1.8669,1.86785,318000003.0
2005-05-12 12:50:00,1.86787,1.86787,1.86728,1.86752,283300000.0
2005-05-12 12:55:00,1.86748,1.86843,1.86746,1.86843,192799999.0
2005-05-12 13:00:00,1.8685,1.86855,1.8673,1.8673,487899997.0
2005-05-12 13:05:00,1.86743,1.86756,1.86719,1.86725,343800000.0
2005-05-12 13:10:00,1.86728,1.86737,1.86675,1.86719,364900002.0
2005-05-12 13:15:00,1.86717,1.86725,1.8669,1.86725,259900001.0
2005-05-12 13:20:00,1.86727,1.8676,1.86721,1.86745,289200000.0
2005-05-12 13:25:00,1.86756,1.86789,1.86729,1.86748,368000001.0
2005-05-12 13:30:00,1.86752,1.86854,1.86731,1.86854,242600000.0
2005-05-12 13:35:00,1.86856,1.8686,1.86823,1.86843,387569995.0
2005-05-12 13:40:00,1.86842,1.86851,1.86816,1.86843,272199998.0
2005-05-12 13:45:00,1.86838,1.86859,1.86827,1.8685,230000002.0
2005-05-12 13:50:00,1.86861,1.8689,1.86824,1.86833,354699997.0
2005-05-12 13:55:00,1.86835,1.86876,1.8683,1.86857,371300003.0
2005-05-12 14:00:00,1.86866,1.8691,1.86866,1.8691,259500002.0
2005-05-12 14:05:00,1.86896,1.86896,1.86811,1.86857,280900000.0
2005-05-12 14:10:00,1.86843,1.86865,1.8683,1.86861,302500001.0
2005-05-12 14:15:00,1.86852,1.86868,1.8683,1.86845,330600000.0
2005-05-12 14:20:00,1.86817,1.8683,1.86778,1.86783,360269999.0
2005-05-12 14:25:00,1.86784,1.86797,1.867,1.86773,306400004.0
2005-05-12 14:30:00,1.86675,1.86675,1.86234,1.8628,234650001.0
2005-05-12 14:35:00,1.8628,1.8644,1.86276,1.86396,403250004.0
2005-05-12 14:40:00,1.8642,1.8643,1.86248,1.86275,346099996.0
2005-05-12 14:45:00,1.86287,1.863,1.86082,1.86082,277000000.0
2005-05-12 14:50:00,1.86102,1.86145,1.86028,1.86072,287800001.0
2005-05-12 14:55:00,1.86043,1.8615,1.86018,1.8615,421499999.0
2005-05-12 15:00:00,1.86148,1.86234,1.8613,1.86185,388400004.0
2005-05-12 15:05:00,1.86175,1.86236,1.86148,1.86219,333900002.0
2005-05-12 15:10:00,1.86189,1.86237,1.86181,1.86237,365200000.0
2005-05-12 15:15:00,1.86237,1.86243,1.86154,1.86162,361200000.0
2005-05-12 15:20:00,1.86169,1.8624,1.86164,1.86196,454099995.0
2005-05-12 15:25:00,1.862,1.86204,1.86168,1.86172,257400002.0
2005-05-12 15:30:00,1.86183,1.86197,1.8615,1.86197,334899999.0
2005-05-12 15:35:00,1.86203,1.86239,1.862,1.86231,257400000.0
2005-05-12 15:40:00,1.86238,1.86259,1.86197,1.86197,354499999.0
2005-05-12 15:45:00,1.86202,1.86276,1.86197,1.86276,469999999.0
2005-05-12 15:50:00,1.86248,1.86268,1.8623,1.86256,328899999.0
2005-05-12 15:55:00,1.8628,1.86335,1.8625,1.86266,266446994.0
2005-05-12 16:00:00,1.86253,1.86253,1.86187,1.86187,280700002.0
2005-05-12 16:05:00,1.8618,1.86196,1.86093,1.86182,338200000.0
2005-05-12 16:10:00,1.86179,1.86225,1.86168,1.86168,418146995.0
2005-05-12 16:15:00,1.86177,1.86201,1.8616,1.86178,343600002.0
2005-05-12 16:20:00,1.86181,1.86198,1.86135,1.86152,249500003.0
2005-05-12 16:25:00,1.86133,1.8615,1.86086,1.8615,308400004.0
2005-05-12 16:30:00,1.86148,1.86294,1.86146,1.86294,270699999.0
2005-05-12 16:35:00,1.8629,1.8629,1.86167,1.8622,387800002.0
2005-05-12 16:40:00,1.86213,1.86295,1.86212,1.86295,304800000.0
2005-05-12 16:45:00,1.8627,1.86381,1.86264,1.8634,436400001.0
2005-05-12 16:50:00,1.86337,1.86342,1.86172,1.86209,326599996.0
2005-05-12 16:55:00,1.86222,1.86372,1.86199,1.86372,357799999.0
2005-05-12 17:00:00,1.86351,1.86416,1.86301,1.86403,382699997.0
2005-05-12 17:05:00,1.86418,1.86507,1.86397,1.86466,309599995.0
2005-05-12 17:10:00,1.86492,1.86517,1.86467,1.86484,340100001.0
2005-05-12 17:15:00,1.86479,1.86628,1.86479,1.86536,315099999.0
2005-05-12 17:20:00,1.86518,1.86652,1.86516,1.86652,314300000.0
2005-05-12 17:25:00,1.86653,1.86666,1.86527,1.86563,400069998.0
2005-05-12 17:30:00,1.86558,1.86603,1.86514,1.86527,367299998.0
2005-05-12 17:35:00,1.86526,1.86533,1.86484,1.86496,318400006.0
2005-05-12 17:40:00,1.86499,1.86538,1.86471,1.86538,298899999.0
2005-05-12 17:45:00,1.86535,1.86579,1.86532,1.86577,302100001.0
2005-05-12 17:50:00,1.86562,1.8657,1.86483,1.86497,412600004.0
2005-05-12 17:55:00,1.86478,1.86519,1.86441,1.86477,320550002.0
2005-05-12 18:00:00,1.86465,1.8652,1.86459,1.86488,4081250001.0
2005-05-12 18:05:00,1.8648,1.86508,1.86472,1.86485,5105899997.0
2005-05-12 18:10:00,1.86491,1.86491,1.86451,1.86468,3381000003.0
2005-05-12 18:15:00,1.86475,1.86498,1.86452,1.86486,3172249998.0
2005-05-12 18:20:00,1.86495,1.86608,1.86487,1.86577,3314599996.0
2005-05-12 18:25:00,1.86575,1.86609,1.86514,1.86553,3276300009.0
2005-05-12 18:30:00,1.86561,1.86645,1.86547,1.86635,3018399998.0
2005-05-12 18:35:00,1.8664,1.86643,1.86565,1.86577,1091949994.0
2005-05-12 18:40:00,1.86581,1.86581,1.86557,1.86562,1435099995.0
2005-05-12 18:45:00,1.86555,1.86561,1.86513,1.8652,944999996.0
2005-05-12 18:50:00,1.86516,1.86516,1.86476,1.86494,1752769991.0
2005-05-12 18:55:00,1.86499,1.86511,1.86463,1.86494,2500369999.0
2005-05-12 19:00:00,1.86494,1.86505,1.86467,1.86486,1432649997.0
2005-05-12 19:05:00,1.86487,1.86508,1.86478,1.86495,2111699998.0
2005-05-12 19:10:00,1.86494,1.8652,1.8648,1.8652,1473499998.0
2005-05-12 19:15:00,1.86522,1.86527,1.86489,1.86515,1104869994.0
2005-05-12 19:20:00,1.86512,1.86537,1.86498,1.86525,1445470005.0
2005-05-12 19:25:00,1.86505,1.86531,1.86483,1.86498,1577300000.0
2005-05-12 19:30:00,1.86488,1.86501,1.86436,1.86436,1618899989.0
2005-05-12 19:35:00,1.86442,1.86454,1.86391,1.86403,1234700000.0
2005-05-12 19:40:00,1.86406,1.86422,1.86401,1.86417,1585369998.0
2005-05-12 19:45:00,1.86418,1.86432,1.86409,1.86423,1134249999.0
2005-05-12 19:50:00,1.86423,1.86447,1.86393,1.86398,950649997.0
2005-05-12 19:55:00,1.86396,1.86431,1.8639,1.86422,1361799997.0
2005-05-12 20:00:00,1.86435,1.86453,1.86415,1.86443,751499999.0
2005-05-12 20:05:00,1.86432,1.86478,1.86406,1.8647,843050000.0
2005-05-12 20:10:00,1.86467,1.86497,1.86428,1.86461,838999998.0
2005-05-12 20:15:00,1.86461,1.86525,1.86461,1.86525,1008200003.0
2005-05-12 20:20:00,1.86521,1.86547,1.86487,1.86539,1079400001.0
2005-05-12 20:25:00,1.86514,1.86514,1.86478,1.8649,1835450007.0
2005-05-12 20:30:00,1.8649,1.86498,1.86416,1.86417,2172670005.0
2005-05-12 20:35:00,1.86406,1.86459,1.86391,1.86404,877499999.0
2005-05-12 20:40:00,1.86458,1.8646,1.86341,1.86385,942249999.0
2005-05-12 20:45:00,1.86362,1.86362,1.86309,1.86355,902100000.0
2005-05-12 20:50:00,1.86364,1.86531,1.86359,1.86516,1956549992.0
2005-05-12 20:55:00,1.86522,1.86588,1.86513,1.86534,1985169997.0
2005-05-12 21:00:00,1.86513,1.86533,1.86457,1.86482,1242899999.0
2005-05-12 21:05:00,1.86493,1.86529,1.86455,1.86503,640350001.0
2005-05-12 21:10:00,1.86507,1.86533,1.86493,1.86503,896400001.0
2005-05-12 21:15:00,1.865,1.86555,1.86498,1.86547,738199997.0
2005-05-12 21:20:00,1.86558,1.86572,1.86515,1.8654,898070002.0
2005-05-12 21:25:00,1.86541,1.86554,1.86518,1.86542,459700003.0
2005-05-12 21:30:00,1.86545,1.86572,1.86533,1.86542,742300001.0
2005-05-12 21:35:00,1.86548,1.86568,1.86536,1.86562,385949997.0
2005-05-12 21:40:00,1.86563,1.8657,1.86547,1.86555,632900004.0
2005-05-12 21:45:00,1.86554,1.86598,1.86554,1.86598,547900000.0
2005-05-12 21:50:00,1.86598,1.86598,1.86533,1.86533,427799997.0
2005-05-12 21:55:00,1.86529,1.86574,1.86529,1.86564,809800000.0
2005-05-12 22:00:00,1.86565,1.86566,1.86537,1.86548,882900001.0
2005-05-12 22:05:00,1.86541,1.86563,1.86535,1.86563,391800001.0
2005-05-12 22:10:00,1.86569,1.86577,1.86556,1.86565,461899997.0
2005-05-12 22:15:00,1.86575,1.86577,1.86523,1.86538,914799994.0
2005-05-12 22:20:00,1.86539,1.86541,1.86518,1.86541,470200002.0
2005-05-12 22:25:00,1.86546,1.86571,1.86538,1.86563,538299998.0
2005-05-12 22:30:00,1.86557,1.86575,1.8653,1.86549,595599999.0
2005-05-12 22:35:00,1.8656,1.86578,1.86365,1.86476,315100001.0
2005-05-12 22:40:00,1.86479,1.86528,1.86476,1.86485,403099998.0
2005-05-12 22:45:00,1.86483,1.86561,1.86473,1.8653,370499998.0
2005-05-12 22:50:00,1.86533,1.86533,1.86475,1.86504,234399999.0
2005-05-12 22:55:00,1.86498,1.86502,1.8647,1.86482,327099999.0
2005-05-12 23:00:00,1.86478,1.86509,1.86375,1.86415,332499997.0
2005-05-12 23:05:00,1.86408,1.86418,1.86338,1.86353,499100001.0
2005-05-12 23:10:00,1.86363,1.8638,1.86297,1.86332,343199997.0
2005-05-12 23:15:00,1.86343,1.86368,1.8632,1.86336,350699999.0
2005-05-12 23:20:00,1.86345,1.86355,1.86291,1.86312,442099998.0
2005-05-12 23:25:00,1.86308,1.86349,1.8627,1.86293,344000002.0
2005-05-12 23:30:00,1.86307,1.86346,1.86276,1.86328,271100001.0
2005-05-12 23:35:00,1.8633,1.86332,1.86283,1.863,306700000.0
2005-05-12 23:40:00,1.86288,1.86288,1.86261,1.86283,294670002.0
2005-05-12 23:45:00,1.86293,1.86317,1.86274,1.86304,261700000.0
2005-05-12 23:50:00,1.86298,1.86346,1.86297,1.86325,128499999.0
2005-05-12 23:55:00,1.8633,1.864,1.8633,1.8636,180399999.0
2005-05-13 00:00:00,1.86381,1.864,1.86357,1.86378,251799999.0
2005-05-13 00:05:00,1.86384,1.86442,1.86384,1.86431,205999999.0
2005-05-13 00:10:00,1.8643,1.86458,1.86415,1.86458,294400000.0
2005-05-13 00:15:00,1.86462,1.86462,1.86425,1.86458,249299999.0
2005-05-13 00:20:00,1.86458,1.86462,1.86431,1.86436,206600002.0
2005-05-13 00:25:00,1.86437,1.86446,1.86383,1.86395,442699996.0
2005-05-13 00:30:00,1.86348,1.86388,1.86285,1.86372,179900002.0
2005-05-13 00:35:00,1.86376,1.86459,1.86376,1.86447,199499999.0
2005-05-13 00:40:00,1.86388,1.86425,1.86382,1.86397,338699998.0
2005-05-13 00:45:00,1.8641,1.86428,1.86395,1.86413,271199999.0
2005-05-13 00:50:00,1.86394,1.86394,1.86347,1.86375,171700001.0
2005-05-13 00:55:00,1.86355,1.86355,1.86262,1.86315,348650000.0
2005-05-13 01:00:00,1.86298,1.86305,1.86277,1.86298,311199999.0
2005-05-13 01:05:00,1.86289,1.86301,1.86251,1.86262,244300000.0
2005-05-13 01:10:00,1.8626,1.8628,1.8619,1.86193,258500001.0
2005-05-13 01:15:00,1.86163,1.86208,1.8616,1.86183,286599997.0
2005-05-13 01:20:00,1.86194,1.8625,1.86194,1.86234,214300002.0
2005-05-13 01:25:00,1.86237,1.86248,1.86191,1.86217,449100001.0
2005-05-13 01:30:00,1.86191,1.86191,1.86145,1.86167,266800004.0
2005-05-13 01:35:00,1.8616,1.86212,1.86152,1.86212,235446994.0
2005-05-13 01:40:00,1.86209,1.86235,1.86202,1.8623,208599998.0
2005-05-13 01:45:00,1.86218,1.86262,1.86211,1.8626,284499998.0
2005-05-13 01:50:00,1.86255,1.8626,1.86245,1.8625,347700001.0
2005-05-13 01:55:00,1.8625,1.86282,1.86225,1.86258,240400002.0
2005-05-13 02:00:00,1.8626,1.86314,1.8625,1.86314,234499999.0
2005-05-13 02:05:00,1.863,1.86316,1.8627,1.86315,295899999.0
2005-05-13 02:10:00,1.86312,1.86346,1.8628,1.86322,329900001.0
2005-05-13 02:15:00,1.86334,1.86377,1.86334,1.86377,312000002.0
2005-05-13 02:20:00,1.86353,1.8639,1.8634,1.86372,387699999.0
2005-05-13 02:25:00,1.86364,1.86397,1.86362,1.86391,326800001.0
2005-05-13 02:30:00,1.86378,1.86389,1.86321,1.86321,183999998.0
2005-05-13 02:35:00,1.86308,1.86352,1.86276,1.86334,334099999.0
2005-05-13 02:40:00,1.86338,1.86398,1.86338,1.86385,294599999.0
2005-05-13 02:45:00,1.86379,1.8639,1.86364,1.8638,246000002.0
2005-05-13 02:50:00,1.86378,1.86446,1.86378,1.86401,332099999.0
2005-05-13 02:55:00,1.86397,1.86408,1.86324,1.86337,381099997.0
2005-05-13 03:00:00,1.86328,1.86334,1.86275,1.8629,249199999.0
2005-05-13 03:05:00,1.86289,1.86325,1.86282,1.86307,213450000.0
2005-05-13 03:10:00,1.86314,1.86327,1.86301,1.86314,303499997.0
2005-05-13 03:15:00,1.86312,1.8634,1.8629,1.8634,230199998.0
2005-05-13 03:20:00,1.86343,1.86363,1.86327,1.86355,167500000.0
2005-05-13 03:25:00,1.86354,1.86462,1.86346,1.8645,325100001.0
2005-05-13 03:30:00,1.86443,1.86499,1.86416,1.8643,300500001.0
2005-05-13 03:35:00,1.8644,1.86449,1.86374,1.86407,275599999.0
2005-05-13 03:40:00,1.86415,1.86419,1.86401,1.8641,209999998.0
2005-05-13 03:45:00,1.8641,1.86499,1.86409,1.86499,327999998.0
2005-05-13 03:50:00,1.86504,1.86515,1.86469,1.86469,251170001.0
2005-05-13 03:55:00,1.86475,1.86501,1.86468,1.86475,287100001.0
2005-05-13 04:00:00,1.86482,1.86498,1.86482,1.86498,205700001.0
2005-05-13 04:05:00,1.86493,1.86529,1.86484,1.8649,220299999.0
2005-05-13 04:10:00,1.86489,1.86515,1.86485,1.865,223800000.0
2005-05-13 04:15:00,1.8651,1.86524,1.86499,1.86506,315100003.0
2005-05-13 04:20:00,1.86497,1.86515,1.86491,1.8651,327400001.0
2005-05-13 04:25:00,1.86506,1.86519,1.86499,1.86515,373899997.0
2005-05-13 04:30:00,1.86523,1.86537,1.86487,1.86505,164200000.0
2005-05-13 04:35:00,1.86513,1.86546,1.86509,1.86535,278400001.0
2005-05-13 04:40:00,1.86516,1.86545,1.86504,1.86524,251999999.0
2005-05-13 04:45:00,1.86524,1.86535,1.86497,1.86512,99450002.0
2005-05-13 04:50:00,1.86509,1.86509,1.8646,1.86469,153899998.0
2005-05-13 04:55:00,1.86462,1.86517,1.86438,1.86483,287599999.0
2005-05-13 05:00:00,1.86485,1.865,1.86455,1.86455,223299998.0
2005-05-13 05:05:00,1.86463,1.8647,1.86443,1.86461,265200001.0
2005-05-13 05:10:00,1.86455,1.8646,1.86445,1.86453,190400001.0
2005-05-13 05:15:00,1.86463,1.86467,1.86438,1.86447,237400001.0
2005-05-13 05:20:00,1.86437,1.8645,1.86425,1.8643,255900000.0
2005-05-13 05:25:00,1.86406,1.86434,1.86385,1.86414,253700000.0
2005-05-13 05:30:00,1.86398,1.86399,1.86353,1.86384,258200000.0
2005-05-13 05:35:00,1.86372,1.8639,1.86334,1.86387,288500001.0
2005-05-13 05:40:00,1.86387,1.86398,1.86362,1.86376,351499998.0
2005-05-13 05:45:00,1.86382,1.86401,1.86372,1.864,216300000.0
2005-05-13 05:50:00,1.86413,1.86427,1.86388,1.86405,352599995.0
2005-05-13 05:55:00,1.86415,1.86453,1.86415,1.86438,351700000.0
2005-05-13 06:00:00,1.8644,1.86503,1.86437,1.86484,314100001.0
2005-05-13 06:05:00,1.86482,1.86504,1.86468,1.86486,297050001.0
2005-05-13 06:10:00,1.86492,1.86519,1.8647,1.86478,319099997.0
2005-05-13 06:15:00,1.8649,1.86495,1.86362,1.86428,532900002.0
2005-05-13 06:20:00,1.86428,1.86428,1.86377,1.8639,386699995.0
2005-05-13 06:25:00,1.86398,1.86398,1.86383,1.86397,129299999.0
2005-05-13 06:30:00,1.8639,1.86439,1.86383,1.8643,322300001.0
2005-05-13 06:35:00,1.86425,1.86442,1.86415,1.86431,199500002.0
2005-05-13 06:40:00,1.86435,1.86443,1.86413,1.8642,170900001.0
2005-05-13 06:45:00,1.86416,1.86438,1.86401,1.86429,310799998.0
2005-05-13 06:50:00,1.86423,1.86456,1.86397,1.86404,357450003.0
2005-05-13 06:55:00,1.86392,1.86424,1.86354,1.86373,349600001.0
2005-05-13 07:00:00,1.86393,1.86412,1.8633,1.86352,285249995.0
2005-05-13 07:05:00,1.8635,1.8638,1.86332,1.86373,270399999.0
2005-05-13 07:10:00,1.8636,1.86444,1.86352,1.86413,370100001.0
2005-05-13 07:15:00,1.86442,1.86462,1.86386,1.86422,369499996.0
2005-05-13 07:20:00,1.86411,1.86433,1.86354,1.86376,306400003.0
2005-05-13 07:25:00,1.86387,1.86405,1.86348,1.86385,456200000.0
2005-05-13 07:30:00,1.8639,1.86403,1.86337,1.86362,347599998.0
2005-05-13 07:35:00,1.8637,1.86414,1.86352,1.86414,392000000.0
2005-05-13 07:40:00,1.86395,1.86416,1.86375,1.86394,415599998.0
2005-05-13 07:45:00,1.8639,1.86445,1.86364,1.86435,298099994.0
2005-05-13 07:50:00,1.86421,1.86446,1.86385,1.86417,448099996.0
2005-05-13 07:55:00,1.86368,1.86426,1.86366,1.86396,384699998.0
2005-05-13 08:00:00,1.86397,1.86426,1.86372,1.86426,323200001.0
2005-05-13 08:05:00,1.8643,1.8644,1.86376,1.864,467150001.0
2005-05-13 08:10:00,1.8639,1.86403,1.86298,1.86331,409699996.0
2005-05-13 08:15:00,1.86347,1.86417,1.863,1.86375,382099998.0
2005-05-13 08:20:00,1.86384,1.86414,1.86337,1.8638,388399999.0
2005-05-13 08:25:00,1.86381,1.86404,1.86339,1.86347,287999998.0
2005-05-13 08:30:00,1.86337,1.86344,1.86279,1.8633,313246996.0
2005-05-13 08:35:00,1.86345,1.86408,1.86345,1.86388,457399997.0
2005-05-13 08:40:00,1.86383,1.864,1.86334,1.86345,398900003.0
2005-05-13 08:45:00,1.86363,1.86504,1.86344,1.86502,263400000.0
2005-05-13 08:50:00,1.86463,1.86481,1.8631,1.86313,384300000.0
2005-05-13 08:55:00,1.86265,1.86312,1.86256,1.86285,441099995.0
2005-05-13 09:00:00,1.86276,1.86314,1.86239,1.86239,444099998.0
2005-05-13 09:05:00,1.86225,1.86251,1.86199,1.86238,336500003.0
2005-05-13 09:10:00,1.86225,1.86381,1.86202,1.86258,362499998.0
2005-05-13 09:15:00,1.8624,1.86268,1.8623,1.86261,310999999.0
2005-05-13 09:20:00,1.86258,1.86287,1.86167,1.86198,285700001.0
2005-05-13 09:25:00,1.86195,1.86208,1.86109,1.86134,207800002.0
2005-05-13 09:30:00,1.86111,1.86159,1.86105,1.86154,300199999.0
2005-05-13 09:35:00,1.86102,1.86102,1.86023,1.86065,226099997.0
2005-05-13 09:40:00,1.86051,1.8616,1.8605,1.8612,365499999.0
2005-05-13 09:45:00,1.86115,1.86141,1.86082,1.86128,396799998.0
2005-05-13 09:50:00,1.86131,1.86147,1.86107,1.86133,321900001.0
2005-05-13 09:55:00,1.86128,1.86152,1.86099,1.86119,346000003.0
2005-05-13 10:00:00,1.86125,1.86129,1.86071,1.86095,343999999.0
2005-05-13 10:05:00,1.86065,1.8608,1.86005,1.86026,313299997.0
2005-05-13 10:10:00,1.86015,1.86058,1.85981,1.86028,379900000.0
2005-05-13 10:15:00,1.86018,1.86069,1.85991,1.86062,265600001.0
2005-05-13 10:20:00,1.86051,1.8607,1.86045,1.86066,345399999.0
2005-05-13 10:25:00,1.86066,1.86167,1.8605,1.86156,325749999.0
2005-05-13 10:30:00,1.86145,1.86201,1.86144,1.86164,249499998.0
2005-05-13 10:35:00,1.8616,1.86179,1.86136,1.86146,383500000.0
2005-05-13 10:40:00,1.86138,1.86138,1.86057,1.86063,454599999.0
2005-05-13 10:45:00,1.85996,1.85996,1.85848,1.8593,252800002.0
2005-05-13 10:50:00,1.85918,1.85953,1.85882,1.85893,265299996.0
2005-05-13 10:55:00,1.85895,1.85903,1.85813,1.85848,343469999.0
2005-05-13 11:00:00,1.85854,1.85894,1.85831,1.85868,362500002.0
2005-05-13 11:05:00,1.85853,1.85974,1.85844,1.85957,444600001.0
2005-05-13 11:10:00,1.85935,1.85989,1.85923,1.85985,388699999.0
2005-05-13 11:15:00,1.85978,1.86005,1.85917,1.8593,199800000.0
2005-05-13 11:20:00,1.85929,1.85959,1.85911,1.85938,377450003.0
2005-05-13 11:25:00,1.85909,1.85909,1.85868,1.85879,384500000.0
2005-05-13 11:30:00,1.85879,1.8589,1.85818,1.85847,536200000.0
2005-05-13 11:35:00,1.85845,1.85849,1.85659,1.85673,298900002.0
2005-05-13 11:40:00,1.85668,1.85685,1.85594,1.85609,380999999.0
2005-05-13 11:45:00,1.85612,1.85658,1.85572,1.85577,394149999.0
2005-05-13 11:50:00,1.8556,1.85606,1.85555,1.85585,443849999.0
2005-05-13 11:55:00,1.85593,1.85636,1.85581,1.85626,442099999.0
2005-05-13 12:00:00,1.85621,1.85621,1.85542,1.85559,363300002.0
2005-05-13 12:05:00,1.85543,1.85573,1.85505,1.85549,294699998.0
2005-05-13 12:10:00,1.85568,1.8568,1.85564,1.85671,411600002.0
2005-05-13 12:15:00,1.85678,1.8568,1.85586,1.85614,356900002.0
2005-05-13 12:20:00,1.8563,1.85715,1.85626,1.85659,359699999.0
2005-05-13 12:25:00,1.85653,1.8566,1.85605,1.85605,283000001.0
2005-05-13 12:30:00,1.85591,1.856,1.85534,1.85536,424449999.0
2005-05-13 12:35:00,1.85557,1.85583,1.85542,1.85542,205500000.0
2005-05-13 12:40:00,1.85537,1.8554,1.85513,1.85534,441200001.0
2005-05-13 12:45:00,1.8553,1.85541,1.85498,1.85508,355500001.0
2005-05-13 12:50:00,1.85511,1.85545,1.85493,1.85528,359400002.0
2005-05-13 12:55:00,1.85529,1.85546,1.8548,1.85508,326699997.0
2005-05-13 13:00:00,1.85493,1.85541,1.85492,1.85527,418500001.0
2005-05-13 13:05:00,1.85521,1.85574,1.8551,1.85552,322599997.0
2005-05-13 13:10:00,1.85556,1.8559,1.85535,1.8559,236199999.0
2005-05-13 13:15:00,1.8557,1.85648,1.8557,1.85648,301100000.0
2005-05-13 13:20:00,1.85647,1.8565,1.85606,1.85606,433799996.0
2005-05-13 13:25:00,1.85607,1.85628,1.85565,1.85588,236000000.0
2005-05-13 13:30:00,1.85572,1.85619,1.85552,1.85617,297700002.0
2005-05-13 13:35:00,1.85614,1.85641,1.85573,1.8561,315000002.0
2005-05-13 13:40:00,1.85625,1.85641,1.85613,1.85641,289799998.0
2005-05-13 13:45:00,1.85628,1.85669,1.85628,1.85665,327500000.0
2005-05-13 13:50:00,1.8565,1.85669,1.85637,1.85665,396800002.0
2005-05-13 13:55:00,1.85664,1.85689,1.85645,1.85668,290400002.0
2005-05-13 14:00:00,1.85672,1.85816,1.85672,1.85796,311999998.0
2005-05-13 14:05:00,1.85788,1.85788,1.8572,1.85785,250399997.0
2005-05-13 14:10:00,1.85797,1.85799,1.85709,1.85713,262600001.0
2005-05-13 14:15:00,1.85713,1.85739,1.85699,1.85699,318500001.0
2005-05-13 14:20:00,1.85687,1.85687,1.85531,1.85531,412500000.0
2005-05-13 14:25:00,1.8551,1.85517,1.85428,1.8545,356099996.0
2005-05-13 14:30:00,1.85447,1.85499,1.8544,1.85452,348999998.0
2005-05-13 14:35:00,1.85457,1.85458,1.85387,1.85445,304999997.0
2005-05-13 14:40:00,1.85454,1.85552,1.85454,1.85552,169200000.0
2005-05-13 14:45:00,1.85564,1.8557,1.85441,1.85501,299200000.0
2005-05-13 14:50:00,1.85512,1.85528,1.85483,1.85496,293100001.0
2005-05-13 14:55:00,1.85504,1.85553,1.85483,1.8549,317400001.0
2005-05-13 15:00:00,1.85502,1.85522,1.85473,1.85489,331600001.0
2005-05-13 15:05:00,1.85495,1.85509,1.85469,1.85477,327399999.0
2005-05-13 15:10:00,1.8544,1.85501,1.85414,1.85498,250099999.0
2005-05-13 15:15:00,1.85493,1.85609,1.85484,1.85585,448000000.0
2005-05-13 15:20:00,1.85595,1.8564,1.85595,1.85638,335500001.0
2005-05-13 15:25:00,1.85657,1.85691,1.85628,1.85631,444800001.0
2005-05-13 15:30:00,1.85625,1.85663,1.85625,1.8564,267170001.0
2005-05-13 15:35:00,1.85646,1.85652,1.85533,1.85555,287899999.0
2005-05-13 15:40:00,1.85547,1.85559,1.85423,1.85438,353700000.0
2005-05-13 15:45:00,1.85403,1.85538,1.85365,1.85534,391800003.0
2005-05-13 15:50:00,1.85518,1.85568,1.85509,1.8551,283199999.0
2005-05-13 15:55:00,1.85511,1.85514,1.85339,1.8537,437500003.0
2005-05-13 16:00:00,1.85369,1.85369,1.85285,1.85288,266300000.0
2005-05-13 16:05:00,1.8528,1.85323,1.85266,1.85296,322999998.0
2005-05-13 16:10:00,1.85283,1.85381,1.85283,1.85372,275299999.0
2005-05-13 16:15:00,1.85356,1.85372,1.8533,1.85351,402700006.0
2005-05-13 16:20:00,1.85357,1.8536,1.85289,1.85299,418199995.0
2005-05-13 16:25:00,1.85299,1.85351,1.85299,1.85349,209399998.0
2005-05-13 16:30:00,1.85335,1.85422,1.85322,1.85383,325599996.0
2005-05-13 16:35:00,1.85387,1.8544,1.85371,1.85421,276100000.0
2005-05-13 16:40:00,1.85414,1.85429,1.85329,1.85329,426100003.0
2005-05-13 16:45:00,1.85321,1.85366,1.85307,1.85333,436499999.0
2005-05-13 16:50:00,1.85338,1.85443,1.85336,1.85402,371300000.0
2005-05-13 16:55:00,1.8542,1.8554,1.854,1.8554,410100006.0
2005-05-13 17:00:00,1.85533,1.85533,1.85352,1.8537,350300001.0
2005-05-13 17:05:00,1.8537,1.85427,1.8536,1.85389,351299998.0
2005-05-13 17:10:00,1.85363,1.85372,1.85329,1.85359,326100000.0
2005-05-13 17:15:00,1.85353,1.85353,1.85297,1.85309,358699997.0
2005-05-13 17:20:00,1.85309,1.85318,1.85211,1.8524,304399999.0
2005-05-13 17:25:00,1.85257,1.85261,1.85205,1.85231,351400001.0
2005-05-13 17:30:00,1.85232,1.85254,1.85213,1.85239,284800000.0
2005-05-13 17:35:00,1.85234,1.85293,1.85234,1.85275,257100002.0
2005-05-13 17:40:00,1.85265,1.85305,1.8525,1.85305,353799995.0
2005-05-13 17:45:00,1.85291,1.85291,1.85248,1.85284,231799999.0
2005-05-13 17:50:00,1.85276,1.853,1.85272,1.85293,319599998.0
2005-05-13 17:55:00,1.85287,1.85314,1.8525,1.85252,279299997.0
2005-05-13 18:00:00,1.85258,1.8527,1.85205,1.85218,3888399995.0
2005-05-13 18:05:00,1.85219,1.85251,1.85212,1.85245,5027850003.0
2005-05-13 18:10:00,1.85229,1.85277,1.85215,1.85215,3557600002.0
2005-05-13 18:15:00,1.85225,1.8524,1.8518,1.8518,3395299995.0
2005-05-13 18:20:00,1.85189,1.85204,1.85165,1.85189,3402339997.0
2005-05-13 18:25:00,1.85185,1.85212,1.85183,1.85205,3376000002.0
2005-05-13 18:30:00,1.85212,1.85215,1.85175,1.85178,2844246994.0
2005-05-13 18:35:00,1.85183,1.85183,1.85153,1.85157,926300000.0
2005-05-13 18:40:00,1.85153,1.85181,1.85133,1.8517,1514569995.0
2005-05-13 18:45:00,1.85174,1.85218,1.85158,1.85168,1001400003.0
2005-05-13 18:50:00,1.85165,1.85165,1.85081,1.85096,1984446994.0
2005-05-13 18:55:00,1.85095,1.85095,1.84805,1.84847,2266696991.0
2005-05-13 19:00:00,1.84857,1.85001,1.84807,1.85001,1611700004.0
2005-05-13 19:05:00,1.85004,1.85004,1.84947,1.84996,1781100001.0
2005-05-13 19:10:00,1.84988,1.84999,1.84895,1.84952,1412699999.0
2005-05-13 19:15:00,1.84971,1.84972,1.84898,1.84942,1366950000.0
2005-05-13 19:20:00,1.84935,1.84935,1.84886,1.84923,1534700006.0
2005-05-13 19:25:00,1.84931,1.8494,1.84913,1.84915,1587650002.0
2005-05-13 19:30:00,1.84917,1.84938,1.84877,1.84912,1625149997.0
2005-05-13 19:35:00,1.8493,1.84943,1.84914,1.84941,1427849996.0
2005-05-13 19:40:00,1.84942,1.84956,1.84929,1.84948,1514546991.0
2005-05-13 19:45:00,1.84961,1.84981,1.84917,1.84972,1156800002.0
2005-05-13 19:50:00,1.84976,1.85034,1.84954,1.85009,998499998.0
2005-05-13 19:55:00,1.85006,1.85041,1.8495,1.84989,1442449999.0
2005-05-13 20:00:00,1.84995,1.85049,1.84931,1.84983,781899998.0
2005-05-13 20:05:00,1.8499,1.84999,1.84964,1.8499,986546994.0
2005-05-13 20:10:00,1.8499,1.84998,1.84964,1.84964,1114000000.0
2005-05-13 20:15:00,1.84979,1.8503,1.84974,1.85024,939000002.0
2005-05-13 20:20:00,1.85017,1.85028,1.84983,1.85024,1133399991.0
2005-05-13 20:25:00,1.85029,1.85059,1.85012,1.85012,1968399990.0
2005-05-13 20:30:00,1.8501,1.85059,1.8501,1.85049,2216719994.0
2005-05-13 20:35:00,1.85048,1.85056,1.85017,1.85028,885699999.0
2005-05-13 20:40:00,1.85031,1.8505,1.85,1.85009,1047500006.0
2005-05-13 20:45:00,1.85006,1.85026,1.84995,1.85017,919600001.0
2005-05-13 20:50:00,1.85017,1.85042,1.85016,1.85027,1764870003.0
2005-05-13 20:55:00,1.85029,1.85044,1.85008,1.8502,2040100012.0
2005-05-13 21:00:00,1.8503,1.85041,1.85015,1.85022,1406100001.0
2005-05-13 21:05:00,1.8502,1.85027,1.84999,1.85001,718099999.0
2005-05-13 21:10:00,1.85005,1.85005,1.84896,1.84912,816400003.0
2005-05-13 21:15:00,1.84929,1.84976,1.84917,1.84962,713899999.0
2005-05-13 21:20:00,1.84968,1.84988,1.84953,1.8498,843200002.0
2005-05-13 21:25:00,1.85007,1.85011,1.84972,1.84998,718500003.0
2005-05-13 21:30:00,1.85003,1.85033,1.8499,1.85021,924999998.0
2005-05-13 21:35:00,1.8502,1.85038,1.85017,1.85025,442000001.0
2005-05-13 21:40:00,1.85018,1.8505,1.84996,1.85036,573299996.0
2005-05-13 21:45:00,1.85043,1.85056,1.85005,1.85028,581899998.0
2005-05-13 21:50:00,1.85027,1.85063,1.85011,1.85045,438000001.0
2005-05-13 21:55:00,1.8505,1.85072,1.85016,1.85043,913399997.0
2005-05-13 22:00:00,1.85048,1.85067,1.85041,1.85058,885799993.0
2005-05-13 22:05:00,1.85058,1.85061,1.85012,1.85035,321499999.0
2005-05-13 22:10:00,1.85022,1.85037,1.8502,1.85028,409200003.0
2005-05-13 22:15:00,1.85031,1.85057,1.85022,1.8505,732300004.0
2005-05-13 22:20:00,1.85049,1.85057,1.85035,1.85045,562500002.0
2005-05-13 22:25:00,1.85048,1.85067,1.85037,1.85055,488899998.0
2005-05-13 22:30:00,1.85054,1.85057,1.85037,1.8504,633000000.0
2005-05-13 22:35:00,1.85045,1.85085,1.85045,1.85051,215899999.0
2005-05-13 22:40:00,1.8505,1.85065,1.85044,1.85052,539299996.0
2005-05-13 22:45:00,1.85055,1.85078,1.85047,1.85078,347099999.0
2005-05-13 22:50:00,1.85052,1.85078,1.85045,1.8505,213999998.0
2005-05-13 22:55:00,1.85052,1.85065,1.84991,1.85044,386746996.0
2005-05-16 00:00:00,1.8506,1.8506,1.8504,1.8504,13800000.0
2005-05-16 00:05:00,1.8506,1.8508,1.8504,1.8504,20700000.0
2005-05-16 00:10:00,1.8501,1.8501,1.8497,1.8499,20700000.0
2005-05-16 00:15:00,1.8502,1.8504,1.8502,1.8502,27600000.0
2005-05-16 00:20:00,1.8504,1.8504,1.8504,1.8504,6900000.0
2005-05-16 00:25:00,1.8502,1.8502,1.8496,1.8502,27600000.0
2005-05-16 00:30:00,1.8501,1.8502,1.85,1.85,20700000.0
2005-05-16 00:35:00,1.8499,1.85,1.8495,1.8498,27600000.0
2005-05-16 00:40:00,1.8497,1.8499,1.8491,1.8491,34500000.0
2005-05-16 00:45:00,1.8489,1.8491,1.8481,1.8481,34500000.0
2005-05-16 00:50:00,1.8483,1.8489,1.848,1.8489,34500000.0
2005-05-16 00:55:00,1.8489,1.8497,1.8485,1.8485,34500000.0
2005-05-16 01:00:00,1.8485,1.8485,1.8466,1.847,34500000.0
2005-05-16 01:05:00,1.847,1.8474,1.8466,1.8472,34500000.0
2005-05-16 01:10:00,1.8472,1.8472,1.8466,1.847,34500000.0
2005-05-16 01:15:00,1.8472,1.8475,1.8472,1.8474,27600000.0
2005-05-16 01:20:00,1.8472,1.8475,1.8472,1.8474,27600000.0
2005-05-16 01:25:00,1.8472,1.8478,1.8472,1.8477,27600000.0
2005-05-16 01:30:00,1.8477,1.8481,1.8474,1.8476,34500000.0
2005-05-16 01:35:00,1.8477,1.8477,1.8472,1.8474,34500000.0
2005-05-16 01:40:00,1.8475,1.8478,1.8474,1.8475,27600000.0
2005-05-16 01:45:00,1.8476,1.848,1.8475,1.848,27600000.0
2005-05-16 01:50:00,1.8478,1.8478,1.8478,1.8478,6900000.0
2005-05-16 01:55:00,1.848,1.848,1.8475,1.8476,20700000.0
2005-05-16 02:00:00,1.84742,1.84754,1.84725,1.84725,145100001.0
2005-05-16 02:05:00,1.84705,1.84721,1.84693,1.84708,234400000.0
2005-05-16 02:10:00,1.84715,1.84722,1.84675,1.8469,348100001.0
2005-05-16 02:15:00,1.84697,1.84748,1.84684,1.84736,288200000.0
2005-05-16 02:20:00,1.8475,1.84796,1.8475,1.84778,313000001.0
2005-05-16 02:25:00,1.84763,1.84809,1.84751,1.84784,258399997.0
2005-05-16 02:30:00,1.84778,1.84781,1.84734,1.84743,338699998.0
2005-05-16 02:35:00,1.84742,1.84755,1.84713,1.84755,416699999.0
2005-05-16 02:40:00,1.84752,1.84833,1.84733,1.84833,288399999.0
2005-05-16 02:45:00,1.84825,1.84849,1.84801,1.84814,382199994.0
2005-05-16 02:50:00,1.8482,1.84881,1.84817,1.84867,268799999.0
2005-05-16 02:55:00,1.84846,1.84848,1.8478,1.84804,377800002.0
2005-05-16 03:00:00,1.84812,1.84818,1.84798,1.84815,339599999.0
2005-05-16 03:05:00,1.84807,1.84828,1.84749,1.84828,211699999.0
2005-05-16 03:10:00,1.84832,1.84845,1.84795,1.84845,267200000.0
2005-05-16 03:15:00,1.84847,1.84847,1.84762,1.84811,258100002.0
2005-05-16 03:20:00,1.84822,1.84823,1.84771,1.84797,292499996.0
2005-05-16 03:25:00,1.8481,1.84815,1.84782,1.84789,199300001.0
2005-05-16 03:30:00,1.84788,1.84821,1.84778,1.84792,294499998.0
2005-05-16 03:35:00,1.84797,1.84818,1.84791,1.84808,256200000.0
2005-05-16 03:40:00,1.84802,1.84825,1.84789,1.84813,238700000.0
2005-05-16 03:45:00,1.84801,1.84804,1.84782,1.84798,295800001.0
2005-05-16 03:50:00,1.8479,1.84793,1.8476,1.84773,290500001.0
2005-05-16 03:55:00,1.84788,1.84794,1.84737,1.84771,256900001.0
2005-05-16 04:00:00,1.84758,1.84758,1.84726,1.84753,323699999.0
2005-05-16 04:05:00,1.84744,1.84771,1.8473,1.84769,295400001.0
2005-05-16 04:10:00,1.84767,1.84778,1.84733,1.84736,279500000.0
2005-05-16 04:15:00,1.84743,1.8476,1.84728,1.84752,280399998.0
2005-05-16 04:20:00,1.84741,1.8476,1.84728,1.84746,184500000.0
2005-05-16 04:25:00,1.8475,1.8476,1.84716,1.84735,301199998.0
2005-05-16 04:30:00,1.84742,1.84743,1.84689,1.84707,101400000.0
2005-05-16 04:35:00,1.84709,1.84725,1.84674,1.84686,329500000.0
2005-05-16 04:40:00,1.847,1.84756,1.84683,1.84711,299600000.0
2005-05-16 04:45:00,1.84722,1.84742,1.84708,1.84742,175999999.0
2005-05-16 04:50:00,1.84758,1.84758,1.84731,1.8474,350999995.0
2005-05-16 04:55:00,1.84738,1.84758,1.84735,1.84743,195999999.0
2005-05-16 05:00:00,1.84751,1.84756,1.84726,1.84747,269600001.0
2005-05-16 05:05:00,1.84748,1.84764,1.84726,1.84726,298799998.0
2005-05-16 05:10:00,1.84737,1.84751,1.84728,1.84739,211700002.0
2005-05-16 05:15:00,1.84751,1.84758,1.84735,1.8475,260699998.0
2005-05-16 05:20:00,1.84738,1.84751,1.84725,1.8473,153599999.0
2005-05-16 05:25:00,1.84732,1.84745,1.84725,1.8473,217499998.0
2005-05-16 05:30:00,1.84729,1.84741,1.84705,1.84728,252299998.0
2005-05-16 05:35:00,1.84727,1.8474,1.84712,1.84737,116199999.0
2005-05-16 05:40:00,1.84745,1.84749,1.8473,1.84738,289299997.0
2005-05-16 05:45:00,1.84736,1.8475,1.84725,1.8475,222100000.0
2005-05-16 05:50:00,1.84749,1.84754,1.84702,1.84722,206499999.0
2005-05-16 05:55:00,1.84717,1.84745,1.84714,1.8474,177000000.0
2005-05-16 06:00:00,1.84745,1.84745,1.84703,1.84705,190399998.0
2005-05-16 06:05:00,1.84699,1.84717,1.8467,1.8468,216899999.0
2005-05-16 06:10:00,1.8468,1.84685,1.84658,1.84658,199599997.0
2005-05-16 06:15:00,1.84665,1.84665,1.84649,1.84652,283800000.0
2005-05-16 06:20:00,1.84647,1.84658,1.84628,1.84632,407299997.0
2005-05-16 06:25:00,1.84648,1.84677,1.84648,1.84677,223900002.0
2005-05-16 06:30:00,1.84666,1.84674,1.84651,1.84662,204500000.0
2005-05-16 06:35:00,1.84664,1.84715,1.84661,1.84708,179200003.0
2005-05-16 06:40:00,1.84742,1.84789,1.84741,1.84778,337200001.0
2005-05-16 06:45:00,1.84792,1.84803,1.84748,1.84754,258400001.0
2005-05-16 06:50:00,1.84749,1.84755,1.84715,1.84755,300900000.0
2005-05-16 06:55:00,1.8475,1.84789,1.84739,1.84764,112799999.0
2005-05-16 07:00:00,1.84765,1.84829,1.84739,1.84826,306800000.0
2005-05-16 07:05:00,1.84837,1.84858,1.84785,1.84858,293799999.0
2005-05-16 07:10:00,1.84846,1.84861,1.84808,1.84827,416000001.0
2005-05-16 07:15:00,1.848,1.84857,1.84798,1.84826,345199999.0
2005-05-16 07:20:00,1.84825,1.84858,1.84772,1.8478,346199998.0
2005-05-16 07:25:00,1.84782,1.84803,1.84775,1.84802,530499995.0
2005-05-16 07:30:00,1.84797,1.84851,1.84783,1.84838,322799996.0
2005-05-16 07:35:00,1.84845,1.84885,1.84835,1.84873,355600001.0
2005-05-16 07:40:00,1.84868,1.84886,1.84858,1.84868,298900000.0
2005-05-16 07:45:00,1.84873,1.84891,1.84859,1.84867,318900001.0
2005-05-16 07:50:00,1.84849,1.84849,1.84814,1.84818,221000002.0
2005-05-16 07:55:00,1.84816,1.84833,1.84737,1.84746,336899997.0
2005-05-16 08:00:00,1.8478,1.848,1.84723,1.84734,311499999.0
2005-05-16 08:05:00,1.84737,1.84737,1.84541,1.84553,243200002.0
2005-05-16 08:10:00,1.84535,1.84564,1.84515,1.84564,432800000.0
2005-05-16 08:15:00,1.84574,1.84577,1.84516,1.8454,329549997.0
2005-05-16 08:20:00,1.84547,1.84557,1.84438,1.84445,313100001.0
2005-05-16 08:25:00,1.84413,1.84437,1.84355,1.84417,263300000.0
2005-05-16 08:30:00,1.84398,1.84423,1.84347,1.84358,301900000.0
2005-05-16 08:35:00,1.8435,1.8438,1.84331,1.84377,233999999.0
2005-05-16 08:40:00,1.84381,1.8439,1.84187,1.84187,450899995.0
2005-05-16 08:45:00,1.84201,1.84229,1.84157,1.84187,265399997.0
2005-05-16 08:50:00,1.84185,1.84242,1.84185,1.84237,198600002.0
2005-05-16 08:55:00,1.84242,1.84332,1.84204,1.84332,310299999.0
2005-05-16 09:00:00,1.84335,1.84352,1.84294,1.84294,456700001.0
2005-05-16 09:05:00,1.84304,1.84315,1.8423,1.84282,439400003.0
2005-05-16 09:10:00,1.84288,1.84294,1.84214,1.84268,289899996.0
2005-05-16 09:15:00,1.8427,1.84285,1.84236,1.84256,292000000.0
2005-05-16 09:20:00,1.84255,1.84259,1.84126,1.8416,352900002.0
2005-05-16 09:25:00,1.84141,1.8419,1.84111,1.84123,296000001.0
2005-05-16 09:30:00,1.841,1.84128,1.84023,1.84069,272400001.0
2005-05-16 09:35:00,1.84049,1.8407,1.83926,1.83977,196100001.0
2005-05-16 09:40:00,1.83973,1.84086,1.83961,1.8407,400799994.0
2005-05-16 09:45:00,1.84061,1.84077,1.84009,1.84051,330200000.0
2005-05-16 09:50:00,1.84051,1.84077,1.84035,1.84037,339800001.0
2005-05-16 09:55:00,1.84085,1.84088,1.84,1.84025,278800000.0
2005-05-16 10:00:00,1.84015,1.84015,1.83911,1.83928,307500002.0
2005-05-16 10:05:00,1.8393,1.83951,1.83879,1.83951,346800002.0
2005-05-16 10:10:00,1.83958,1.84013,1.83949,1.84013,267300000.0
2005-05-16 10:15:00,1.84014,1.84059,1.84003,1.84049,272800002.0
2005-05-16 10:20:00,1.8404,1.84073,1.84033,1.84067,288400000.0
2005-05-16 10:25:00,1.84064,1.84106,1.84045,1.84102,296200002.0
2005-05-16 10:30:00,1.84105,1.84129,1.8404,1.84051,320599999.0
2005-05-16 10:35:00,1.84042,1.84056,1.84004,1.84038,289199999.0
2005-05-16 10:40:00,1.84067,1.84106,1.84033,1.84088,324599998.0
2005-05-16 10:45:00,1.84105,1.84127,1.84091,1.84126,376000000.0
2005-05-16 10:50:00,1.84122,1.84122,1.84052,1.84072,285700001.0
2005-05-16 10:55:00,1.84073,1.84082,1.84048,1.84063,448800001.0
2005-05-16 11:00:00,1.84051,1.84051,1.83858,1.83914,246100000.0
2005-05-16 11:05:00,1.8394,1.83969,1.83927,1.8394,415599999.0
2005-05-16 11:10:00,1.83945,1.84128,1.83945,1.84128,241199998.0
2005-05-16 11:15:00,1.84145,1.84283,1.84145,1.84283,268699998.0
2005-05-16 11:20:00,1.8428,1.84294,1.84236,1.84285,224699998.0
2005-05-16 11:25:00,1.84296,1.84391,1.84292,1.84352,452800000.0
2005-05-16 11:30:00,1.84337,1.84337,1.8403,1.84145,336300002.0
2005-05-16 11:35:00,1.84158,1.84181,1.84114,1.84121,435400002.0
2005-05-16 11:40:00,1.84104,1.84166,1.84103,1.84113,281720001.0
2005-05-16 11:45:00,1.84108,1.84108,1.84048,1.84075,415600001.0
2005-05-16 11:50:00,1.84067,1.84117,1.84044,1.84104,355899998.0
2005-05-16 11:55:00,1.841,1.84105,1.8408,1.84095,256499999.0
2005-05-16 12:00:00,1.84098,1.84125,1.84086,1.84102,315199999.0
2005-05-16 12:05:00,1.84093,1.8413,1.84081,1.8412,296100002.0
2005-05-16 12:10:00,1.84123,1.84123,1.84059,1.84068,219800000.0
2005-05-16 12:15:00,1.84065,1.84075,1.83983,1.83992,317099998.0
2005-05-16 12:20:00,1.83995,1.8401,1.83904,1.83912,369550007.0
2005-05-16 12:25:00,1.83898,1.83931,1.83872,1.83909,273599998.0
2005-05-16 12:30:00,1.83898,1.83927,1.83884,1.83913,352000003.0
2005-05-16 12:35:00,1.83923,1.83924,1.83796,1.83805,277699998.0
2005-05-16 12:40:00,1.83793,1.83801,1.83743,1.8377,321500000.0
2005-05-16 12:45:00,1.83758,1.83767,1.83703,1.83719,323400000.0
2005-05-16 12:50:00,1.8372,1.83746,1.83631,1.83664,316600001.0
2005-05-16 12:55:00,1.83658,1.8369,1.83647,1.83679,380400000.0
2005-05-16 13:00:00,1.83684,1.83777,1.83669,1.83777,389799999.0
2005-05-16 13:05:00,1.83788,1.83799,1.83749,1.83775,354546990.0
2005-05-16 13:10:00,1.83752,1.83752,1.83602,1.83652,286499999.0
2005-05-16 13:15:00,1.8365,1.83693,1.83643,1.83693,247000001.0
2005-05-16 13:20:00,1.83693,1.83731,1.83677,1.83683,252400001.0
2005-05-16 13:25:00,1.83683,1.83693,1.83633,1.83634,415099999.0
2005-05-16 13:30:00,1.83621,1.83651,1.83603,1.83649,240599999.0
2005-05-16 13:35:00,1.83637,1.83649,1.83521,1.83536,471900000.0
2005-05-16 13:40:00,1.83545,1.83595,1.83534,1.83589,393299995.0
2005-05-16 13:45:00,1.83602,1.83653,1.83602,1.83653,355200003.0
2005-05-16 13:50:00,1.8366,1.83666,1.83597,1.83642,312199998.0
2005-05-16 13:55:00,1.83638,1.83698,1.8363,1.83688,236200000.0
2005-05-16 14:00:00,1.83691,1.83739,1.83691,1.83739,402399998.0
2005-05-16 14:05:00,1.83723,1.83749,1.83672,1.83691,348050003.0
2005-05-16 14:10:00,1.83698,1.83698,1.83615,1.83653,296599997.0
2005-05-16 14:15:00,1.83643,1.83673,1.83616,1.83641,242300000.0
2005-05-16 14:20:00,1.83618,1.83647,1.83475,1.83505,432600001.0
2005-05-16 14:25:00,1.83496,1.83515,1.83438,1.83461,321399997.0
2005-05-16 14:30:00,1.8345,1.83608,1.8345,1.83502,255299996.0
2005-05-16 14:35:00,1.83503,1.8352,1.83421,1.83495,287500002.0
2005-05-16 14:40:00,1.8351,1.83568,1.835,1.83566,242699998.0
2005-05-16 14:45:00,1.83568,1.83568,1.83435,1.83448,251900000.0
2005-05-16 14:50:00,1.83467,1.83467,1.83345,1.83349,328299995.0
2005-05-16 14:55:00,1.83346,1.83383,1.83308,1.83308,365199996.0
2005-05-16 15:00:00,1.83357,1.83661,1.83324,1.83385,306500000.0
2005-05-16 15:05:00,1.83358,1.83518,1.83356,1.83518,356700001.0
2005-05-16 15:10:00,1.83544,1.83652,1.83544,1.83652,245799998.0
2005-05-16 15:15:00,1.83635,1.83703,1.83597,1.83672,419099994.0
2005-05-16 15:20:00,1.83682,1.83727,1.83544,1.83561,330799997.0
2005-05-16 15:25:00,1.83569,1.83572,1.83506,1.83559,345000001.0
2005-05-16 15:30:00,1.8357,1.83724,1.8357,1.83705,263600000.0
2005-05-16 15:35:00,1.837,1.8373,1.83652,1.83723,222400001.0
2005-05-16 15:40:00,1.8372,1.83845,1.8372,1.83842,362100001.0
2005-05-16 15:45:00,1.83852,1.83871,1.83783,1.83849,399100000.0
2005-05-16 15:50:00,1.8387,1.8387,1.8375,1.83751,352600000.0
2005-05-16 15:55:00,1.83757,1.83757,1.83649,1.83693,265300000.0
2005-05-16 16:00:00,1.83702,1.83712,1.83629,1.83685,382350000.0
2005-05-16 16:05:00,1.83687,1.83735,1.83638,1.83731,167100001.0
2005-05-16 16:10:00,1.83722,1.83726,1.83627,1.83671,290699997.0
2005-05-16 16:15:00,1.83684,1.83733,1.83595,1.83669,244250000.0
2005-05-16 16:20:00,1.8357,1.83673,1.83557,1.83638,332799996.0
2005-05-16 16:25:00,1.8364,1.83695,1.83637,1.83685,364500000.0
2005-05-16 16:30:00,1.83672,1.8371,1.83665,1.8367,333100000.0
2005-05-16 16:35:00,1.83664,1.83672,1.83596,1.83615,208899999.0
2005-05-16 16:40:00,1.83613,1.83651,1.83591,1.83641,457800000.0
2005-05-16 16:45:00,1.83626,1.83646,1.83525,1.83535,359399996.0
2005-05-16 16:50:00,1.83529,1.83579,1.83493,1.83501,321199997.0
2005-05-16 16:55:00,1.83535,1.8354,1.8347,1.8348,348300001.0
2005-05-16 17:00:00,1.8349,1.83514,1.83418,1.83488,420699998.0
2005-05-16 17:05:00,1.83471,1.83523,1.8347,1.83517,197800001.0
2005-05-16 17:10:00,1.83523,1.83555,1.83513,1.83551,294500000.0
2005-05-16 17:15:00,1.83544,1.83548,1.83403,1.83407,188899999.0
2005-05-16 17:20:00,1.83399,1.83414,1.83349,1.83383,274400000.0
2005-05-16 17:25:00,1.83393,1.83548,1.83381,1.83546,289599998.0
2005-05-16 17:30:00,1.8354,1.83604,1.8351,1.83593,263749999.0
2005-05-16 17:35:00,1.83585,1.83623,1.83566,1.83623,335500002.0
2005-05-16 17:40:00,1.83601,1.83695,1.83601,1.83695,221899998.0
2005-05-16 17:45:00,1.83699,1.83736,1.83632,1.83648,237400001.0
2005-05-16 17:50:00,1.83616,1.83616,1.83563,1.8357,232900000.0
2005-05-16 17:55:00,1.83558,1.83654,1.83551,1.83642,298599996.0
2005-05-16 18:00:00,1.83639,1.83702,1.83628,1.83692,4224499999.0
2005-05-16 18:05:00,1.83694,1.83741,1.83675,1.83741,4844449984.0
2005-05-16 18:10:00,1.83751,1.83774,1.83695,1.83695,3594100006.0
2005-05-16 18:15:00,1.837,1.83713,1.83655,1.83698,3462699990.0
2005-05-16 18:20:00,1.837,1.83783,1.83696,1.83775,3495447003.0
2005-05-16 18:25:00,1.83773,1.83782,1.8374,1.83765,3111046984.0
2005-05-16 18:30:00,1.83761,1.83762,1.8366,1.8366,2553346986.0
2005-05-16 18:35:00,1.83658,1.83692,1.83601,1.83692,1215900007.0
2005-05-16 18:40:00,1.83693,1.837,1.83636,1.83685,1335200005.0
2005-05-16 18:45:00,1.83673,1.83728,1.8367,1.837,929149999.0
2005-05-16 18:50:00,1.83701,1.83738,1.83693,1.83719,1779600000.0
2005-05-16 18:55:00,1.83721,1.83738,1.83693,1.83703,2337249994.0
2005-05-16 19:00:00,1.83707,1.83741,1.83696,1.83734,1644000003.0
2005-05-16 19:05:00,1.83736,1.83758,1.83674,1.83743,1922200004.0
2005-05-16 19:10:00,1.83742,1.83754,1.83719,1.83728,1500150002.0
2005-05-16 19:15:00,1.8373,1.8373,1.83687,1.83725,1411799997.0
2005-05-16 19:20:00,1.8372,1.83729,1.83702,1.83715,1605800001.0
2005-05-16 19:25:00,1.83714,1.83721,1.83675,1.83684,1504700000.0
2005-05-16 19:30:00,1.83684,1.83707,1.83672,1.8369,1587049994.0
2005-05-16 19:35:00,1.83689,1.83696,1.83669,1.83682,1285999996.0
2005-05-16 19:40:00,1.83682,1.83692,1.83657,1.8368,1499799996.0
2005-05-16 19:45:00,1.83676,1.83676,1.83595,1.83662,1162799995.0
2005-05-16 19:50:00,1.83664,1.83677,1.83634,1.8366,938899999.0
2005-05-16 19:55:00,1.83655,1.83674,1.83626,1.83643,1325299997.0
2005-05-16 20:00:00,1.8364,1.83658,1.83636,1.83651,712999998.0
2005-05-16 20:05:00,1.83645,1.83685,1.83645,1.8368,1025900004.0
2005-05-16 20:10:00,1.8368,1.83688,1.83656,1.8368,1097899996.0
2005-05-16 20:15:00,1.83682,1.83713,1.83677,1.83713,877300003.0
2005-05-16 20:20:00,1.8371,1.8373,1.83702,1.83717,939099993.0
2005-05-16 20:25:00,1.83728,1.83763,1.83727,1.83741,1681139998.0
2005-05-16 20:30:00,1.83748,1.83821,1.83733,1.8381,2547799999.0
2005-05-16 20:35:00,1.83793,1.83814,1.8377,1.83801,983699994.0
2005-05-16 20:40:00,1.83802,1.83815,1.83757,1.83793,1058149999.0
2005-05-16 20:45:00,1.83793,1.83797,1.83776,1.83795,1012200005.0
2005-05-16 20:50:00,1.83791,1.83793,1.83763,1.83777,2027699998.0
2005-05-16 20:55:00,1.8378,1.83801,1.83761,1.83767,2171750011.0
2005-05-16 21:00:00,1.83754,1.83783,1.83752,1.83781,1345670001.0
2005-05-16 21:05:00,1.83777,1.8378,1.83735,1.8374,560699998.0
2005-05-16 21:10:00,1.83744,1.83744,1.83667,1.83677,943900002.0
2005-05-16 21:15:00,1.83695,1.83712,1.83648,1.83684,693199997.0
2005-05-16 21:20:00,1.83683,1.83683,1.83618,1.83639,934599997.0
2005-05-16 21:25:00,1.8365,1.8367,1.8365,1.83668,546899999.0
2005-05-16 21:30:00,1.83671,1.83674,1.83653,1.83655,938999997.0
2005-05-16 21:35:00,1.8366,1.83697,1.83655,1.83695,622900001.0
2005-05-16 21:40:00,1.837,1.83726,1.83691,1.83703,661300004.0
2005-05-16 21:45:00,1.83702,1.83736,1.83697,1.83736,479900003.0
2005-05-16 21:50:00,1.83743,1.83789,1.83736,1.83759,560699998.0
2005-05-16 21:55:00,1.83757,1.83775,1.83734,1.83734,836199997.0
2005-05-16 22:00:00,1.8374,1.83749,1.83657,1.83674,793800000.0
2005-05-16 22:05:00,1.8371,1.83726,1.83695,1.83708,337300001.0
2005-05-16 22:10:00,1.83717,1.83727,1.83692,1.8372,350950000.0
2005-05-16 22:15:00,1.83725,1.83737,1.8367,1.83737,784070000.0
2005-05-16 22:20:00,1.83736,1.83758,1.83719,1.83753,528999999.0
2005-05-16 22:25:00,1.83753,1.83781,1.83731,1.83761,634000002.0
2005-05-16 22:30:00,1.83767,1.83813,1.83762,1.83797,577599995.0
2005-05-16 22:35:00,1.83789,1.83828,1.83769,1.8381,416900005.0
2005-05-16 22:40:00,1.83816,1.83816,1.83771,1.83781,455499999.0
2005-05-16 22:45:00,1.83798,1.83798,1.83761,1.83776,298699998.0
2005-05-16 22:50:00,1.83763,1.83808,1.83746,1.83798,270699999.0
2005-05-16 22:55:00,1.83802,1.83875,1.83796,1.8381,492699998.0
2005-05-16 23:00:00,1.83794,1.83815,1.83737,1.8376,366200000.0
2005-05-16 23:05:00,1.83767,1.83795,1.83721,1.83751,325199999.0
2005-05-16 23:10:00,1.8376,1.83769,1.83682,1.83715,475600000.0
2005-05-16 23:15:00,1.837,1.83794,1.83681,1.83737,408000000.0
2005-05-16 23:20:00,1.83789,1.83789,1.83702,1.83722,284400000.0
2005-05-16 23:25:00,1.83722,1.83722,1.8367,1.83682,324500001.0
2005-05-16 23:30:00,1.83689,1.83689,1.83651,1.83665,177500000.0
2005-05-16 23:35:00,1.83663,1.83666,1.83635,1.83638,253100000.0
2005-05-16 23:40:00,1.83637,1.83673,1.83634,1.83652,319399998.0
2005-05-16 23:45:00,1.83657,1.83684,1.83645,1.83684,168499998.0
2005-05-16 23:50:00,1.83713,1.8376,1.83655,1.83748,442900002.0
2005-05-16 23:55:00,1.8374,1.8376,1.8371,1.8376,226000000.0
2005-05-17 00:00:00,1.83752,1.83772,1.83735,1.83761,226200002.0
2005-05-17 00:05:00,1.83791,1.83795,1.83715,1.83735,322699998.0
2005-05-17 00:10:00,1.83748,1.83912,1.83733,1.83815,248199999.0
2005-05-17 00:15:00,1.83901,1.83905,1.83752,1.839,359799998.0
2005-05-17 00:20:00,1.83901,1.83909,1.83727,1.83795,159349999.0
2005-05-17 00:25:00,1.83808,1.83844,1.8379,1.8383,363700002.0
2005-05-17 00:30:00,1.8382,1.83848,1.8382,1.83836,400800000.0
2005-05-17 00:35:00,1.83836,1.83845,1.83731,1.83788,211100001.0
2005-05-17 00:40:00,1.8379,1.83799,1.8378,1.83799,191799999.0
2005-05-17 00:45:00,1.83807,1.83813,1.83787,1.83787,342699999.0
2005-05-17 00:50:00,1.83796,1.83845,1.83796,1.83845,129600000.0
2005-05-17 00:55:00,1.83836,1.83856,1.83825,1.83842,400200003.0
2005-05-17 01:00:00,1.83841,1.83853,1.83791,1.83791,206200000.0
2005-05-17 01:05:00,1.83797,1.83811,1.83789,1.83805,251299997.0
2005-05-17 01:10:00,1.83805,1.83834,1.83798,1.83809,160000000.0
2005-05-17 01:15:00,1.83807,1.83829,1.838,1.83825,337600004.0
2005-05-17 01:20:00,1.83837,1.83844,1.83796,1.83796,176399999.0
2005-05-17 01:25:00,1.83797,1.83805,1.83779,1.83789,277400001.0
2005-05-17 01:30:00,1.83723,1.83782,1.8366,1.83681,363300003.0
2005-05-17 01:35:00,1.83695,1.8371,1.83682,1.83703,371400002.0
2005-05-17 01:40:00,1.83705,1.83718,1.83693,1.837,260500003.0
2005-05-17 01:45:00,1.83715,1.83754,1.8371,1.83753,272700001.0
2005-05-17 01:50:00,1.83772,1.83784,1.8363,1.83649,307800001.0
2005-05-17 01:55:00,1.83655,1.83716,1.83655,1.83689,326499999.0
2005-05-17 02:00:00,1.83685,1.83685,1.83566,1.83566,205900002.0
2005-05-17 02:05:00,1.83563,1.83601,1.83542,1.8357,197200000.0
2005-05-17 02:10:00,1.836,1.8362,1.83485,1.83496,283200002.0
2005-05-17 02:15:00,1.83513,1.83555,1.83503,1.83527,240946992.0
2005-05-17 02:20:00,1.83525,1.83525,1.83489,1.83492,363499998.0
2005-05-17 02:25:00,1.83494,1.83502,1.83448,1.835,330146993.0
2005-05-17 02:30:00,1.83499,1.83532,1.83491,1.83518,312800001.0
2005-05-17 02:35:00,1.83518,1.8352,1.83448,1.83482,290099999.0
2005-05-17 02:40:00,1.83476,1.83484,1.83425,1.83453,353600000.0
2005-05-17 02:45:00,1.8345,1.83487,1.83444,1.83466,301900000.0
2005-05-17 02:50:00,1.83463,1.83469,1.83417,1.83425,302300000.0
2005-05-17 02:55:00,1.83423,1.83464,1.8341,1.83435,436000001.0
2005-05-17 03:00:00,1.83444,1.83456,1.83418,1.83423,238800001.0
2005-05-17 03:05:00,1.83416,1.83425,1.83385,1.83395,287400001.0
2005-05-17 03:10:00,1.834,1.83435,1.83381,1.83435,223500000.0
2005-05-17 03:15:00,1.83439,1.83485,1.83413,1.83472,419500000.0
2005-05-17 03:20:00,1.83477,1.83502,1.83459,1.83467,329999998.0
2005-05-17 03:25:00,1.83465,1.83524,1.83449,1.83513,205299999.0
2005-05-17 03:30:00,1.83519,1.83553,1.83471,1.83548,252099997.0
2005-05-17 03:35:00,1.83528,1.83567,1.8352,1.83565,372099999.0
2005-05-17 03:40:00,1.8356,1.83624,1.83557,1.83574,230300000.0
2005-05-17 03:45:00,1.83574,1.83625,1.83574,1.83593,273500002.0
2005-05-17 03:50:00,1.83604,1.83615,1.83543,1.83558,282699998.0
2005-05-17 03:55:00,1.83568,1.83572,1.83543,1.83572,184599999.0
2005-05-17 04:00:00,1.83568,1.83592,1.83567,1.83572,204400000.0
2005-05-17 04:05:00,1.83572,1.83593,1.83559,1.83591,234900001.0
2005-05-17 04:10:00,1.83612,1.83671,1.83606,1.83631,257500000.0
2005-05-17 04:15:00,1.83648,1.83671,1.83641,1.83669,265400002.0
2005-05-17 04:20:00,1.83655,1.83675,1.83641,1.83674,374999994.0
2005-05-17 04:25:00,1.83668,1.83736,1.83602,1.83683,373899999.0
2005-05-17 04:30:00,1.83697,1.8371,1.83676,1.83697,276300000.0
2005-05-17 04:35:00,1.83693,1.83723,1.83691,1.83717,293600001.0
2005-05-17 04:40:00,1.83716,1.83718,1.83599,1.83626,238600000.0
2005-05-17 04:45:00,1.83643,1.8366,1.83618,1.83655,201899999.0
2005-05-17 04:50:00,1.83655,1.83677,1.83634,1.83658,241499998.0
2005-05-17 04:55:00,1.83663,1.837,1.83639,1.83675,312400003.0
2005-05-17 05:00:00,1.83695,1.83706,1.83666,1.83689,352199998.0
2005-05-17 05:05:00,1.83705,1.83715,1.83676,1.837,358900003.0
2005-05-17 05:10:00,1.83696,1.83715,1.83675,1.83682,389800001.0
2005-05-17 05:15:00,1.8369,1.83723,1.83682,1.83721,326999999.0
2005-05-17 05:20:00,1.83717,1.83754,1.83717,1.83748,217300001.0
2005-05-17 05:25:00,1.83742,1.8376,1.83706,1.83747,285799995.0
2005-05-17 05:30:00,1.83735,1.83746,1.83678,1.83713,424800001.0
2005-05-17 05:35:00,1.8371,1.8373,1.837,1.8372,332699996.0
2005-05-17 05:40:00,1.8372,1.83731,1.83698,1.83721,317146994.0
2005-05-17 05:45:00,1.83712,1.83726,1.83692,1.83702,291600002.0
2005-05-17 05:50:00,1.83704,1.83727,1.83685,1.83718,201799998.0
2005-05-17 05:55:00,1.83708,1.83712,1.83673,1.8368,355499999.0
2005-05-17 06:00:00,1.83682,1.83682,1.83625,1.83633,360499998.0
2005-05-17 06:05:00,1.83646,1.83655,1.83635,1.8364,247000000.0
2005-05-17 06:10:00,1.83647,1.83675,1.83639,1.83668,150800003.0
2005-05-17 06:15:00,1.83675,1.8369,1.83663,1.83682,293800001.0
2005-05-17 06:20:00,1.83695,1.83758,1.83695,1.83752,327399999.0
2005-05-17 06:25:00,1.83761,1.83784,1.83742,1.83767,206800002.0
2005-05-17 06:30:00,1.8376,1.83771,1.83742,1.83762,200200000.0
2005-05-17 06:35:00,1.83765,1.83777,1.83739,1.83758,208199998.0
2005-05-17 06:40:00,1.83765,1.83785,1.83753,1.83771,337500003.0
2005-05-17 06:45:00,1.83758,1.83814,1.8375,1.83807,375900002.0
2005-05-17 06:50:00,1.83817,1.83824,1.83777,1.83807,287999997.0
2005-05-17 06:55:00,1.83805,1.83842,1.83805,1.83828,227000002.0
2005-05-17 07:00:00,1.83867,1.83962,1.83855,1.83947,328200000.0
2005-05-17 07:05:00,1.83946,1.83968,1.83934,1.83936,181600002.0
2005-05-17 07:10:00,1.83946,1.83951,1.8389,1.83901,381399999.0
2005-05-17 07:15:00,1.83898,1.83944,1.83883,1.83937,230800002.0
2005-05-17 07:20:00,1.83929,1.83957,1.83926,1.83957,333149998.0
2005-05-17 07:25:00,1.83965,1.84033,1.83954,1.84015,346899998.0
2005-05-17 07:30:00,1.84029,1.84045,1.84005,1.84029,426400002.0
2005-05-17 07:35:00,1.84034,1.84095,1.84019,1.84043,429299999.0
2005-05-17 07:40:00,1.84024,1.84048,1.84019,1.84048,226999998.0
2005-05-17 07:45:00,1.8405,1.84069,1.84021,1.84067,355400001.0
2005-05-17 07:50:00,1.84047,1.84047,1.83946,1.83987,355599999.0
2005-05-17 07:55:00,1.83988,1.83988,1.83709,1.83869,314999998.0
2005-05-17 08:00:00,1.83825,1.8385,1.83705,1.83751,333100000.0
2005-05-17 08:05:00,1.83732,1.8379,1.837,1.83703,259900000.0
2005-05-17 08:10:00,1.83716,1.838,1.83687,1.8379,437900003.0
2005-05-17 08:15:00,1.83801,1.83806,1.83748,1.83778,354799999.0
2005-05-17 08:20:00,1.83778,1.83845,1.83762,1.83832,294099998.0
2005-05-17 08:25:00,1.83827,1.83832,1.83757,1.8376,230899999.0
2005-05-17 08:30:00,1.83752,1.83762,1.83681,1.83691,414399997.0
2005-05-17 08:35:00,1.83668,1.83668,1.83555,1.83628,437199994.0
2005-05-17 08:40:00,1.83616,1.83653,1.83602,1.83653,422199997.0
2005-05-17 08:45:00,1.83665,1.83672,1.83597,1.83601,315600002.0
2005-05-17 08:50:00,1.83601,1.83605,1.83565,1.83588,253500001.0
2005-05-17 08:55:00,1.8358,1.83616,1.83574,1.83598,304299999.0
2005-05-17 09:00:00,1.8359,1.83641,1.8356,1.83634,353400004.0
2005-05-17 09:05:00,1.83663,1.83717,1.83652,1.83675,377000002.0
2005-05-17 09:10:00,1.83686,1.83695,1.83643,1.83695,245600000.0
2005-05-17 09:15:00,1.83673,1.83673,1.83617,1.83622,368199997.0
2005-05-17 09:20:00,1.83615,1.83696,1.83593,1.83696,274000000.0
2005-05-17 09:25:00,1.83691,1.83731,1.83668,1.83722,326999998.0
2005-05-17 09:30:00,1.83723,1.8381,1.83723,1.83797,348199998.0
2005-05-17 09:35:00,1.83798,1.83849,1.83795,1.83795,302600001.0
2005-05-17 09:40:00,1.83792,1.83833,1.83729,1.83735,324099999.0
2005-05-17 09:45:00,1.83744,1.83781,1.8373,1.83739,205999999.0
2005-05-17 09:50:00,1.83733,1.83747,1.83696,1.83728,442300005.0
2005-05-17 09:55:00,1.83723,1.83742,1.83701,1.83742,266899999.0
2005-05-17 10:00:00,1.8374,1.83745,1.83708,1.83711,269999998.0
2005-05-17 10:05:00,1.8373,1.83751,1.83674,1.83708,289100002.0
2005-05-17 10:10:00,1.8371,1.83755,1.83707,1.8375,457500000.0
2005-05-17 10:15:00,1.83746,1.8376,1.83728,1.83749,291599999.0
2005-05-17 10:20:00,1.83745,1.83758,1.83728,1.83732,391800000.0
2005-05-17 10:25:00,1.83737,1.83787,1.83732,1.83755,421900000.0
2005-05-17 10:30:00,1.83713,1.83797,1.83687,1.83786,268350000.0
2005-05-17 10:35:00,1.83802,1.83859,1.83799,1.83806,437299997.0
2005-05-17 10:40:00,1.83823,1.83872,1.83813,1.83845,389500000.0
2005-05-17 10:45:00,1.83852,1.83943,1.83836,1.83943,291300000.0
2005-05-17 10:50:00,1.83935,1.83945,1.83849,1.8393,288199999.0
2005-05-17 10:55:00,1.83951,1.84116,1.83937,1.84072,340299996.0
2005-05-17 11:00:00,1.84055,1.84081,1.84023,1.84023,257200002.0
2005-05-17 11:05:00,1.84034,1.84042,1.84016,1.84038,334800002.0
2005-05-17 11:10:00,1.84033,1.84067,1.84024,1.84058,242600000.0
2005-05-17 11:15:00,1.84036,1.84063,1.84006,1.84056,285000000.0
2005-05-17 11:20:00,1.84059,1.8412,1.84055,1.8412,225800000.0
2005-05-17 11:25:00,1.84099,1.84132,1.8408,1.84132,320000002.0
2005-05-17 11:30:00,1.84132,1.84137,1.84048,1.84119,288799998.0
2005-05-17 11:35:00,1.84127,1.84132,1.84065,1.84097,228000001.0
2005-05-17 11:40:00,1.84093,1.8417,1.84077,1.8417,274600005.0
2005-05-17 11:45:00,1.84158,1.84158,1.84096,1.8414,387700007.0
2005-05-17 11:50:00,1.84137,1.84175,1.84104,1.84163,386399999.0
2005-05-17 11:55:00,1.84166,1.84217,1.84166,1.84177,420800000.0
2005-05-17 12:00:00,1.84173,1.84179,1.84141,1.84143,405899996.0
2005-05-17 12:05:00,1.84152,1.84208,1.84139,1.84208,323899996.0
2005-05-17 12:10:00,1.84213,1.84213,1.84172,1.8418,386800005.0
2005-05-17 12:15:00,1.84182,1.84208,1.84173,1.84204,387600001.0
2005-05-17 12:20:00,1.84208,1.84208,1.84153,1.84153,306699999.0
2005-05-17 12:25:00,1.84153,1.84167,1.84139,1.84152,417199998.0
2005-05-17 12:30:00,1.84141,1.84165,1.8413,1.84133,383399997.0
2005-05-17 12:35:00,1.84128,1.84142,1.84063,1.84068,296149998.0
2005-05-17 12:40:00,1.84074,1.84074,1.84029,1.84031,332599999.0
2005-05-17 12:45:00,1.8405,1.84053,1.83954,1.83955,229999996.0
2005-05-17 12:50:00,1.83957,1.83958,1.83907,1.83931,325499999.0
2005-05-17 12:55:00,1.83921,1.83921,1.8385,1.83916,243699999.0
2005-05-17 13:00:00,1.83931,1.83931,1.83809,1.8384,446700003.0
2005-05-17 13:05:00,1.83837,1.83861,1.83833,1.83853,333900000.0
2005-05-17 13:10:00,1.83858,1.83933,1.83858,1.83931,313899998.0
2005-05-17 13:15:00,1.83928,1.83944,1.83879,1.83895,227300001.0
2005-05-17 13:20:00,1.8389,1.83929,1.83887,1.83928,213700000.0
2005-05-17 13:25:00,1.83942,1.83962,1.83918,1.8393,346300002.0
2005-05-17 13:30:00,1.8392,1.84027,1.8391,1.83912,299900000.0
2005-05-17 13:35:00,1.83925,1.83934,1.83805,1.83832,379900002.0
2005-05-17 13:40:00,1.83827,1.83833,1.83786,1.83807,442999994.0
2005-05-17 13:45:00,1.83807,1.83823,1.83799,1.83823,314199998.0
2005-05-17 13:50:00,1.83821,1.8384,1.83803,1.83813,325700000.0
2005-05-17 13:55:00,1.83811,1.83818,1.83795,1.83799,313200000.0
2005-05-17 14:00:00,1.83808,1.83812,1.83792,1.83803,283100001.0
2005-05-17 14:05:00,1.83795,1.83809,1.83781,1.83807,261800000.0
2005-05-17 14:10:00,1.83813,1.83829,1.83798,1.83822,245800000.0
2005-05-17 14:15:00,1.83829,1.83829,1.83789,1.83808,262000001.0
2005-05-17 14:20:00,1.83783,1.83856,1.83783,1.83833,233700000.0
2005-05-17 14:25:00,1.83826,1.83834,1.83679,1.8368,423699996.0
2005-05-17 14:30:00,1.83713,1.83723,1.83505,1.83717,278299997.0
2005-05-17 14:35:00,1.83695,1.83719,1.83673,1.83686,263199999.0
2005-05-17 14:40:00,1.83685,1.83728,1.83653,1.83664,331099998.0
2005-05-17 14:45:00,1.83645,1.83656,1.83575,1.83575,333400001.0
2005-05-17 14:50:00,1.83577,1.83608,1.83555,1.83599,219799999.0
2005-05-17 14:55:00,1.83582,1.83604,1.83566,1.83603,417899998.0
2005-05-17 15:00:00,1.83617,1.83633,1.8359,1.8361,371300001.0
2005-05-17 15:05:00,1.83603,1.83652,1.83603,1.83652,439499998.0
2005-05-17 15:10:00,1.83655,1.83661,1.83623,1.83653,288200002.0
2005-05-17 15:15:00,1.83673,1.83754,1.83594,1.8371,425099996.0
2005-05-17 15:20:00,1.83715,1.83725,1.83684,1.83719,423599999.0
2005-05-17 15:25:00,1.83723,1.83774,1.83707,1.83768,260750001.0
2005-05-17 15:30:00,1.83757,1.8379,1.83757,1.83783,375599999.0
2005-05-17 15:35:00,1.83806,1.83844,1.83768,1.83785,336100000.0
2005-05-17 15:40:00,1.83783,1.83801,1.8375,1.8375,376900001.0
2005-05-17 15:45:00,1.83771,1.83788,1.8374,1.83747,332499998.0
2005-05-17 15:50:00,1.83738,1.83795,1.83738,1.83786,320699998.0
2005-05-17 15:55:00,1.8379,1.83817,1.83773,1.83808,348999994.0
2005-05-17 16:00:00,1.83802,1.83808,1.83687,1.83695,376100001.0
2005-05-17 16:05:00,1.837,1.8372,1.83638,1.83681,303999996.0
2005-05-17 16:10:00,1.83677,1.83731,1.83663,1.83731,296100001.0
2005-05-17 16:15:00,1.8374,1.8375,1.83723,1.8375,403899997.0
2005-05-17 16:20:00,1.83743,1.83778,1.83728,1.83778,288499998.0
2005-05-17 16:25:00,1.83779,1.83779,1.83732,1.83753,248300001.0
2005-05-17 16:30:00,1.83752,1.83799,1.83751,1.83799,298199997.0
2005-05-17 16:35:00,1.83786,1.83808,1.83774,1.83806,376100001.0
2005-05-17 16:40:00,1.83785,1.83907,1.83785,1.8386,306199996.0
2005-05-17 16:45:00,1.83865,1.83963,1.83865,1.83959,269400000.0
2005-05-17 16:50:00,1.83968,1.83971,1.83926,1.83939,265000000.0
2005-05-17 16:55:00,1.83943,1.83948,1.83892,1.83914,334200002.0
2005-05-17 17:00:00,1.83908,1.83908,1.83877,1.83884,450899998.0
2005-05-17 17:05:00,1.83887,1.8397,1.83887,1.83954,284599999.0
2005-05-17 17:10:00,1.83947,1.84,1.83947,1.83962,310100000.0
2005-05-17 17:15:00,1.83958,1.84007,1.83944,1.83992,355600000.0
2005-05-17 17:20:00,1.83981,1.8399,1.83922,1.8393,380900002.0
2005-05-17 17:25:00,1.8393,1.83977,1.83914,1.83977,160900000.0
2005-05-17 17:30:00,1.83977,1.8401,1.83962,1.83987,332700004.0
2005-05-17 17:35:00,1.83988,1.84063,1.8398,1.84048,347499998.0
2005-05-17 17:40:00,1.84058,1.84093,1.8401,1.8402,206900000.0
2005-05-17 17:45:00,1.8403,1.8403,1.83893,1.8391,298299999.0
2005-05-17 17:50:00,1.83906,1.83973,1.83906,1.83967,370349997.0
2005-05-17 17:55:00,1.8396,1.83974,1.83948,1.83954,270900000.0
2005-05-17 18:00:00,1.83953,1.83968,1.83928,1.83931,4302449993.0
2005-05-17 18:05:00,1.83917,1.83933,1.839,1.83917,4934900000.0
2005-05-17 18:10:00,1.83917,1.83948,1.83886,1.83911,3495870004.0
2005-05-17 18:15:00,1.83923,1.83923,1.83881,1.83887,3323699995.0
2005-05-17 18:20:00,1.8389,1.83921,1.83889,1.83908,3381749999.0
2005-05-17 18:25:00,1.83905,1.83941,1.839,1.83941,3015269990.0
2005-05-17 18:30:00,1.83945,1.83996,1.83927,1.83967,2746699991.0
2005-05-17 18:35:00,1.83953,1.83971,1.8393,1.83953,978900001.0
2005-05-17 18:40:00,1.83951,1.83989,1.83935,1.83982,1304499996.0
2005-05-17 18:45:00,1.83986,1.83986,1.83959,1.8397,1040999997.0
2005-05-17 18:50:00,1.83969,1.83969,1.83927,1.83927,1971100002.0
2005-05-17 18:55:00,1.83938,1.83942,1.83922,1.83935,2463299997.0
2005-05-17 19:00:00,1.8393,1.83945,1.83911,1.83917,1508970002.0
2005-05-17 19:05:00,1.83913,1.83928,1.8387,1.83885,1870499996.0
2005-05-17 19:10:00,1.83882,1.83902,1.83865,1.83868,1484799999.0
2005-05-17 19:15:00,1.83878,1.83894,1.83861,1.83887,1332199994.0
2005-05-17 19:20:00,1.8388,1.83885,1.8385,1.83867,1452399989.0
2005-05-17 19:25:00,1.83865,1.83865,1.83823,1.8383,1713500004.0
2005-05-17 19:30:00,1.83825,1.83845,1.83811,1.83822,1555800001.0
2005-05-17 19:35:00,1.8382,1.83838,1.83808,1.83821,1142700001.0
2005-05-17 19:40:00,1.83819,1.83842,1.83805,1.83827,1558370006.0
2005-05-17 19:45:00,1.83828,1.83839,1.8382,1.83833,1259569997.0
2005-05-17 19:50:00,1.83835,1.83877,1.83827,1.83863,1057250000.0
2005-05-17 19:55:00,1.83852,1.83871,1.83837,1.83854,1255399990.0
2005-05-17 20:00:00,1.83848,1.83862,1.83834,1.83846,799199999.0
2005-05-17 20:05:00,1.83836,1.83861,1.83836,1.83852,834099993.0
2005-05-17 20:10:00,1.83851,1.83879,1.83826,1.83847,1038300001.0
2005-05-17 20:15:00,1.83842,1.83859,1.83806,1.83815,931600000.0
2005-05-17 20:20:00,1.83809,1.83864,1.83807,1.83864,1019500003.0
2005-05-17 20:25:00,1.83869,1.83897,1.8386,1.83889,1728599999.0
2005-05-17 20:30:00,1.8389,1.83892,1.83852,1.83852,2506999984.0
2005-05-17 20:35:00,1.83855,1.83935,1.83839,1.83935,895499996.0
2005-05-17 20:40:00,1.83943,1.83961,1.83863,1.83872,864399998.0
2005-05-17 20:45:00,1.83872,1.83872,1.83784,1.83807,1038349999.0
2005-05-17 20:50:00,1.838,1.8382,1.83716,1.83718,2160399993.0
2005-05-17 20:55:00,1.83696,1.83709,1.83623,1.83631,2025699995.0
2005-05-17 21:00:00,1.83633,1.83679,1.8363,1.83673,1486799997.0
2005-05-17 21:05:00,1.83662,1.83681,1.83595,1.83595,927900004.0
2005-05-17 21:10:00,1.83604,1.83679,1.83604,1.83632,944999998.0
2005-05-17 21:15:00,1.83618,1.83646,1.836,1.83615,698699997.0
2005-05-17 21:20:00,1.83611,1.83619,1.8358,1.83616,837599999.0
2005-05-17 21:25:00,1.83623,1.83635,1.83599,1.83615,415300000.0
2005-05-17 21:30:00,1.83618,1.83622,1.83577,1.83586,833299995.0
2005-05-17 21:35:00,1.83583,1.83586,1.83436,1.8351,523699995.0
2005-05-17 21:40:00,1.8351,1.8351,1.83457,1.83493,716300004.0
2005-05-17 21:45:00,1.8348,1.83497,1.83342,1.83374,595299998.0
2005-05-17 21:50:00,1.83369,1.83418,1.83191,1.83191,553349997.0
2005-05-17 21:55:00,1.83207,1.83297,1.83197,1.83275,965199995.0
2005-05-17 22:00:00,1.83276,1.83345,1.83276,1.83345,980299999.0
2005-05-17 22:05:00,1.83342,1.83361,1.83312,1.83361,388900000.0
2005-05-17 22:10:00,1.83346,1.83346,1.833,1.8334,439099999.0
2005-05-17 22:15:00,1.83338,1.83358,1.83318,1.83339,801000000.0
2005-05-17 22:20:00,1.83338,1.83342,1.83312,1.83334,586600001.0
2005-05-17 22:25:00,1.83335,1.83337,1.83305,1.83315,548700002.0
2005-05-17 22:30:00,1.83316,1.83338,1.83299,1.83327,518100000.0
2005-05-17 22:35:00,1.83325,1.83371,1.83315,1.83325,410699997.0
2005-05-17 22:40:00,1.83337,1.83352,1.83317,1.83351,495400004.0
2005-05-17 22:45:00,1.83343,1.83347,1.83324,1.83338,359600002.0
2005-05-17 22:50:00,1.83345,1.83366,1.83328,1.83344,278700002.0
2005-05-17 22:55:00,1.83349,1.83367,1.8332,1.83333,422599997.0
2005-05-17 23:00:00,1.8332,1.8335,1.83295,1.83337,352000003.0
2005-05-17 23:05:00,1.83347,1.83371,1.83321,1.83343,292900000.0
2005-05-17 23:10:00,1.83344,1.83362,1.83306,1.83334,369900001.0
2005-05-17 23:15:00,1.83326,1.83357,1.83304,1.83341,345000000.0
2005-05-17 23:20:00,1.83318,1.83361,1.83313,1.83357,286899997.0
2005-05-17 23:25:00,1.83372,1.83409,1.83355,1.83409,341000000.0
2005-05-17 23:30:00,1.8342,1.83421,1.83375,1.83391,369800007.0
2005-05-17 23:35:00,1.83392,1.83423,1.83378,1.83417,244300001.0
2005-05-17 23:40:00,1.83427,1.83462,1.83425,1.83462,195199999.0
2005-05-17 23:45:00,1.83458,1.83525,1.83438,1.83517,133799998.0
2005-05-17 23:50:00,1.8352,1.83528,1.83492,1.83512,306100002.0
2005-05-17 23:55:00,1.83506,1.83511,1.83463,1.83508,158200000.0
2005-05-18 00:00:00,1.83491,1.83519,1.83476,1.83519,312800000.0
2005-05-18 00:05:00,1.83498,1.83525,1.83491,1.8351,271799996.0
2005-05-18 00:10:00,1.83493,1.83528,1.83338,1.8343,278100002.0
2005-05-18 00:15:00,1.8346,1.83467,1.83326,1.83386,147999998.0
2005-05-18 00:20:00,1.8338,1.8338,1.83319,1.83368,205500001.0
2005-05-18 00:25:00,1.83378,1.83427,1.83363,1.83382,324400002.0
2005-05-18 00:30:00,1.83382,1.83405,1.83323,1.83363,233200001.0
2005-05-18 00:35:00,1.83387,1.8341,1.83375,1.834,287899999.0
2005-05-18 00:40:00,1.83412,1.83412,1.83309,1.83321,138900000.0
2005-05-18 00:45:00,1.83343,1.8335,1.83308,1.83339,347699999.0
2005-05-18 00:50:00,1.8333,1.83358,1.83322,1.83347,417300000.0
2005-05-18 00:55:00,1.83335,1.83357,1.8333,1.8335,305599997.0
2005-05-18 01:00:00,1.83348,1.8338,1.8334,1.83365,319200000.0
2005-05-18 01:05:00,1.83385,1.8339,1.83375,1.83388,154100001.0
2005-05-18 01:10:00,1.83385,1.83413,1.83332,1.83406,249100002.0
2005-05-18 01:15:00,1.83407,1.83412,1.83378,1.834,195700000.0
2005-05-18 01:20:00,1.83404,1.83414,1.83319,1.83382,341100000.0
2005-05-18 01:25:00,1.83382,1.83385,1.83253,1.83259,332900003.0
2005-05-18 01:30:00,1.83269,1.83321,1.83244,1.83302,202699999.0
2005-05-18 01:35:00,1.833,1.833,1.83199,1.83209,246300001.0
2005-05-18 01:40:00,1.83225,1.83253,1.83191,1.83229,216600000.0
2005-05-18 01:45:00,1.83235,1.83235,1.8317,1.8319,181700000.0
2005-05-18 01:50:00,1.83202,1.83215,1.83172,1.83207,153699999.0
2005-05-18 01:55:00,1.83205,1.83208,1.83172,1.83196,282200001.0
2005-05-18 02:00:00,1.83203,1.83205,1.83139,1.8314,362899999.0
2005-05-18 02:05:00,1.83148,1.83148,1.82893,1.83025,183200001.0
2005-05-18 02:10:00,1.83046,1.83076,1.82978,1.83054,379900003.0
2005-05-18 02:15:00,1.83052,1.83178,1.83052,1.83166,302000003.0
2005-05-18 02:20:00,1.83158,1.83207,1.83123,1.83123,370099999.0
2005-05-18 02:25:00,1.83125,1.83152,1.83099,1.83152,385799995.0
2005-05-18 02:30:00,1.8315,1.83159,1.83131,1.83152,184400000.0
2005-05-18 02:35:00,1.83151,1.83151,1.83115,1.83125,340099997.0
2005-05-18 02:40:00,1.8312,1.83181,1.83112,1.83175,306599999.0
2005-05-18 02:45:00,1.83167,1.8317,1.83152,1.83161,362600002.0
2005-05-18 02:50:00,1.83153,1.83153,1.83009,1.83015,279400002.0
2005-05-18 02:55:00,1.82995,1.83052,1.8294,1.83044,306400000.0
2005-05-18 03:00:00,1.83044,1.83118,1.83044,1.83077,347299998.0
2005-05-18 03:05:00,1.83061,1.83075,1.8303,1.83055,211100001.0
2005-05-18 03:10:00,1.83057,1.83101,1.83044,1.83097,265199998.0
2005-05-18 03:15:00,1.83112,1.83119,1.83086,1.83119,206300001.0
2005-05-18 03:20:00,1.83113,1.83137,1.83106,1.83133,219499998.0
2005-05-18 03:25:00,1.83133,1.83133,1.8308,1.83097,378399998.0
2005-05-18 03:30:00,1.83107,1.83111,1.83072,1.83088,230000002.0
2005-05-18 03:35:00,1.83087,1.83098,1.82922,1.82922,304800002.0
2005-05-18 03:40:00,1.82942,1.82973,1.829,1.8295,288699999.0
2005-05-18 03:45:00,1.82938,1.82996,1.82937,1.82983,228600001.0
2005-05-18 03:50:00,1.82972,1.82995,1.82963,1.82987,303400001.0
2005-05-18 03:55:00,1.82992,1.83016,1.8298,1.83016,315800003.0
2005-05-18 04:00:00,1.83011,1.83047,1.83003,1.83036,390600003.0
2005-05-18 04:05:00,1.83036,1.83036,1.82986,1.8299,234499997.0
2005-05-18 04:10:00,1.83002,1.83018,1.82985,1.83,311000001.0
2005-05-18 04:15:00,1.83008,1.83045,1.83002,1.83036,303399997.0
2005-05-18 04:20:00,1.83033,1.83059,1.83017,1.83048,312299998.0
2005-05-18 04:25:00,1.83054,1.83133,1.8305,1.83119,324100000.0
2005-05-18 04:30:00,1.83113,1.83117,1.83095,1.83101,256500005.0
2005-05-18 04:35:00,1.83098,1.83166,1.83078,1.8311,274199998.0
2005-05-18 04:40:00,1.83117,1.8312,1.83054,1.83075,320499998.0
2005-05-18 04:45:00,1.8308,1.83085,1.83064,1.83067,196199999.0
2005-05-18 04:50:00,1.83066,1.83111,1.83061,1.83088,262900001.0
2005-05-18 04:55:00,1.83092,1.83144,1.83074,1.83144,303100002.0
2005-05-18 05:00:00,1.83147,1.83221,1.83111,1.83221,201899998.0
2005-05-18 05:05:00,1.83226,1.8325,1.83144,1.83175,279600000.0
2005-05-18 05:10:00,1.8318,1.83212,1.8317,1.83208,280900003.0
2005-05-18 05:15:00,1.83219,1.83219,1.83186,1.83201,307300001.0
2005-05-18 05:20:00,1.83193,1.83198,1.83159,1.83167,229400000.0
2005-05-18 05:25:00,1.8317,1.83175,1.83146,1.8317,398600000.0
2005-05-18 05:30:00,1.8317,1.83182,1.83146,1.8317,245799997.0
2005-05-18 05:35:00,1.83164,1.83177,1.83146,1.83154,117799999.0
2005-05-18 05:40:00,1.83161,1.83213,1.83138,1.83178,323700000.0
2005-05-18 05:45:00,1.8319,1.83202,1.83176,1.83187,239799998.0
2005-05-18 05:50:00,1.83178,1.83215,1.83175,1.83213,149000000.0
2005-05-18 05:55:00,1.83225,1.83239,1.83219,1.8323,245699998.0
2005-05-18 06:00:00,1.83238,1.83283,1.83229,1.83267,261000003.0
2005-05-18 06:05:00,1.83258,1.83259,1.83202,1.83217,357899999.0
2005-05-18 06:10:00,1.8322,1.83228,1.83175,1.83186,210900001.0
2005-05-18 06:15:00,1.8319,1.83204,1.83163,1.8319,564150004.0
2005-05-18 06:20:00,1.83189,1.83203,1.83136,1.83142,442569998.0
2005-05-18 06:25:00,1.83152,1.83184,1.83139,1.83184,283000003.0
2005-05-18 06:30:00,1.83178,1.832,1.83153,1.83161,251000001.0
2005-05-18 06:35:00,1.83169,1.83188,1.83145,1.83179,181300001.0
2005-05-18 06:40:00,1.83188,1.83231,1.83166,1.83227,214399999.0
2005-05-18 06:45:00,1.83226,1.8325,1.8321,1.8323,273999999.0
2005-05-18 06:50:00,1.83228,1.83246,1.83206,1.83246,226200001.0
2005-05-18 06:55:00,1.83238,1.83293,1.83238,1.83254,287800004.0
2005-05-18 07:00:00,1.83265,1.83273,1.83247,1.83248,349800001.0
2005-05-18 07:05:00,1.83237,1.83267,1.8323,1.83265,192100001.0
2005-05-18 07:10:00,1.83266,1.83275,1.83251,1.83254,227100001.0
2005-05-18 07:15:00,1.83261,1.83265,1.83228,1.83257,241399998.0
2005-05-18 07:20:00,1.83258,1.83291,1.83244,1.83288,267300002.0
2005-05-18 07:25:00,1.83278,1.833,1.8327,1.8328,235699999.0
2005-05-18 07:30:00,1.83282,1.83287,1.83253,1.83268,392800001.0
2005-05-18 07:35:00,1.83288,1.83298,1.83265,1.83268,299899999.0
2005-05-18 07:40:00,1.8327,1.83285,1.83261,1.83282,345700002.0
2005-05-18 07:45:00,1.83278,1.83278,1.83234,1.83247,328299997.0
2005-05-18 07:50:00,1.83237,1.83307,1.83237,1.83295,288450002.0
2005-05-18 07:55:00,1.83303,1.83328,1.83283,1.83293,284999999.0
2005-05-18 08:00:00,1.83284,1.83348,1.83277,1.83304,300500003.0
2005-05-18 08:05:00,1.83295,1.83318,1.83278,1.83305,242199996.0
2005-05-18 08:10:00,1.83286,1.83286,1.83202,1.83278,323200003.0
2005-05-18 08:15:00,1.8328,1.83367,1.83256,1.8336,363400001.0
2005-05-18 08:20:00,1.8336,1.83378,1.83274,1.83299,240799998.0
2005-05-18 08:25:00,1.83284,1.83294,1.83223,1.83278,303300002.0
2005-05-18 08:30:00,1.83287,1.83327,1.83277,1.83309,383600002.0
2005-05-18 08:35:00,1.83322,1.83373,1.83295,1.8334,412500000.0
2005-05-18 08:40:00,1.83341,1.83355,1.83288,1.8331,412200000.0
2005-05-18 08:45:00,1.83336,1.83369,1.83325,1.8333,361600003.0
2005-05-18 08:50:00,1.83336,1.83405,1.83325,1.83334,271200001.0
2005-05-18 08:55:00,1.83333,1.83371,1.83333,1.83342,286800005.0
2005-05-18 09:00:00,1.83353,1.83359,1.83297,1.83297,378799994.0
2005-05-18 09:05:00,1.83293,1.83337,1.83278,1.83278,430800001.0
2005-05-18 09:10:00,1.83266,1.83319,1.83247,1.83319,278500001.0
2005-05-18 09:15:00,1.8331,1.8331,1.83214,1.8324,325800001.0
2005-05-18 09:20:00,1.8324,1.83263,1.83226,1.8325,343699996.0
2005-05-18 09:25:00,1.83246,1.83301,1.83246,1.83289,448650000.0
2005-05-18 09:30:00,1.83257,1.8329,1.83228,1.83272,293200001.0
2005-05-18 09:35:00,1.83264,1.8328,1.83245,1.83277,294399997.0
2005-05-18 09:40:00,1.83278,1.83308,1.83254,1.83261,259470000.0
2005-05-18 09:45:00,1.83263,1.83266,1.83248,1.83258,290400000.0
2005-05-18 09:50:00,1.83268,1.83338,1.83252,1.83338,323699998.0
2005-05-18 09:55:00,1.83352,1.8341,1.83335,1.83397,344400004.0
2005-05-18 10:00:00,1.83385,1.8341,1.83321,1.83398,428599997.0
2005-05-18 10:05:00,1.83395,1.83398,1.83367,1.83377,253500000.0
2005-05-18 10:10:00,1.83362,1.83479,1.83362,1.83479,353800003.0
2005-05-18 10:15:00,1.83492,1.83517,1.83454,1.83517,224300000.0
2005-05-18 10:20:00,1.83513,1.83544,1.83465,1.83538,378699999.0
2005-05-18 10:25:00,1.83522,1.83537,1.834,1.83407,309799997.0
2005-05-18 10:30:00,1.83406,1.83406,1.83249,1.83256,319199999.0
2005-05-18 10:35:00,1.83263,1.83293,1.83184,1.8327,304399999.0
2005-05-18 10:40:00,1.8326,1.83318,1.83244,1.83318,416900000.0
2005-05-18 10:45:00,1.83312,1.83318,1.83236,1.83239,297100000.0
2005-05-18 10:50:00,1.83238,1.83269,1.83238,1.83261,239699998.0
2005-05-18 10:55:00,1.8325,1.83256,1.83165,1.83256,430099999.0
2005-05-18 11:00:00,1.8327,1.8327,1.83176,1.83176,249899999.0
2005-05-18 11:05:00,1.8316,1.8316,1.83093,1.83099,393499998.0
2005-05-18 11:10:00,1.83115,1.83147,1.83109,1.83135,270000003.0
2005-05-18 11:15:00,1.83137,1.83174,1.83124,1.83173,293999995.0
2005-05-18 11:20:00,1.83178,1.83222,1.83173,1.83196,230000002.0
2005-05-18 11:25:00,1.83184,1.83222,1.83171,1.83207,368699998.0
2005-05-18 11:30:00,1.83207,1.83246,1.83201,1.83231,342200000.0
2005-05-18 11:35:00,1.83225,1.83225,1.83147,1.83175,298346995.0
2005-05-18 11:40:00,1.83171,1.83222,1.83165,1.83222,320100002.0
2005-05-18 11:45:00,1.83212,1.83263,1.83211,1.83259,414999999.0
2005-05-18 11:50:00,1.83257,1.83259,1.83199,1.83199,291899999.0
2005-05-18 11:55:00,1.83202,1.83258,1.83202,1.83255,349699999.0
2005-05-18 12:00:00,1.83264,1.83264,1.83175,1.83198,381799998.0
2005-05-18 12:05:00,1.83218,1.83218,1.83188,1.83212,243270000.0
2005-05-18 12:10:00,1.83208,1.83238,1.83188,1.83217,306600002.0
2005-05-18 12:15:00,1.83226,1.83232,1.83213,1.83216,266800002.0
2005-05-18 12:20:00,1.83213,1.83228,1.83206,1.83219,333900000.0
2005-05-18 12:25:00,1.83218,1.83259,1.83215,1.83239,418869996.0
2005-05-18 12:30:00,1.83228,1.83256,1.83228,1.83228,310500000.0
2005-05-18 12:35:00,1.83238,1.83266,1.83223,1.83237,397600000.0
2005-05-18 12:40:00,1.83235,1.8324,1.83185,1.83188,397800000.0
2005-05-18 12:45:00,1.83197,1.83198,1.83162,1.83165,174500001.0
2005-05-18 12:50:00,1.8317,1.83203,1.83145,1.83158,364046990.0
2005-05-18 12:55:00,1.83158,1.83176,1.83108,1.8312,435999997.0
2005-05-18 13:00:00,1.83128,1.83159,1.83107,1.83124,319200003.0
2005-05-18 13:05:00,1.83131,1.83213,1.83131,1.83187,388200002.0
2005-05-18 13:10:00,1.8319,1.83268,1.83187,1.83259,374300000.0
2005-05-18 13:15:00,1.8326,1.83273,1.83239,1.83269,315300002.0
2005-05-18 13:20:00,1.83265,1.83351,1.83255,1.83351,343500003.0
2005-05-18 13:25:00,1.83359,1.83387,1.83301,1.83301,370700002.0
2005-05-18 13:30:00,1.83313,1.83338,1.83265,1.8327,299000000.0
2005-05-18 13:35:00,1.83268,1.83298,1.83263,1.8329,266099999.0
2005-05-18 13:40:00,1.83297,1.8333,1.8328,1.83303,298899997.0
2005-05-18 13:45:00,1.83298,1.83311,1.83257,1.83281,326399998.0
2005-05-18 13:50:00,1.83277,1.83306,1.83214,1.83306,276199999.0
2005-05-18 13:55:00,1.83313,1.83336,1.8329,1.83335,300600000.0
2005-05-18 14:00:00,1.83342,1.83401,1.83311,1.83376,339499998.0
2005-05-18 14:05:00,1.83388,1.83413,1.83378,1.83385,322000003.0
2005-05-18 14:10:00,1.83377,1.83381,1.83331,1.83341,276700000.0
2005-05-18 14:15:00,1.83312,1.83333,1.83224,1.83307,248400001.0
2005-05-18 14:20:00,1.83296,1.83301,1.83263,1.83282,278600000.0
2005-05-18 14:25:00,1.83283,1.83309,1.83205,1.83246,343549999.0
2005-05-18 14:30:00,1.83407,1.83427,1.83243,1.83344,424400000.0
2005-05-18 14:35:00,1.83358,1.83398,1.83315,1.83381,427099998.0
2005-05-18 14:40:00,1.83392,1.83609,1.83392,1.83564,186400001.0
2005-05-18 14:45:00,1.83552,1.83625,1.83541,1.83601,374999999.0
2005-05-18 14:50:00,1.83594,1.83748,1.83587,1.83736,254000000.0
2005-05-18 14:55:00,1.83755,1.83787,1.83701,1.83713,374799999.0
2005-05-18 15:00:00,1.83715,1.83724,1.8367,1.83705,326200002.0
2005-05-18 15:05:00,1.83707,1.83764,1.83661,1.83685,404199997.0
2005-05-18 15:10:00,1.83681,1.83691,1.83643,1.83652,354000000.0
2005-05-18 15:15:00,1.83652,1.83659,1.83445,1.83452,381699998.0
2005-05-18 15:20:00,1.83443,1.8345,1.83408,1.8342,291399998.0
2005-05-18 15:25:00,1.83423,1.83448,1.83395,1.83435,369499999.0
2005-05-18 15:30:00,1.8343,1.83457,1.83411,1.83442,405699996.0
2005-05-18 15:35:00,1.83445,1.83445,1.83249,1.83293,318099998.0
2005-05-18 15:40:00,1.83266,1.83332,1.83266,1.8332,270900000.0
2005-05-18 15:45:00,1.83326,1.83383,1.83326,1.83376,401300005.0
2005-05-18 15:50:00,1.83373,1.83396,1.83355,1.83359,309150000.0
2005-05-18 15:55:00,1.8336,1.8337,1.8333,1.83348,392499999.0
2005-05-18 16:00:00,1.83347,1.834,1.83329,1.83395,288699999.0
2005-05-18 16:05:00,1.8339,1.83463,1.83385,1.83463,425800004.0
2005-05-18 16:10:00,1.83474,1.83547,1.83456,1.83533,340999996.0
2005-05-18 16:15:00,1.83538,1.83542,1.83493,1.83522,279500002.0
2005-05-18 16:20:00,1.83505,1.83518,1.83377,1.83377,313100000.0
2005-05-18 16:25:00,1.83381,1.83418,1.83365,1.83415,333199999.0
2005-05-18 16:30:00,1.83387,1.83392,1.8335,1.83392,374099997.0
2005-05-18 16:35:00,1.83397,1.83419,1.83379,1.83415,311500001.0
2005-05-18 16:40:00,1.83408,1.83408,1.83353,1.83372,283099999.0
2005-05-18 16:45:00,1.83369,1.83488,1.83363,1.83488,308949999.0
2005-05-18 16:50:00,1.83462,1.83554,1.83407,1.83531,339546991.0
2005-05-18 16:55:00,1.83549,1.8355,1.83386,1.83414,379900003.0
2005-05-18 17:00:00,1.83405,1.83534,1.83401,1.83532,374399996.0
2005-05-18 17:05:00,1.83552,1.83597,1.83531,1.83593,271899999.0
2005-05-18 17:10:00,1.83582,1.83594,1.83532,1.83555,273199999.0
2005-05-18 17:15:00,1.83548,1.83574,1.83534,1.83573,307999997.0
2005-05-18 17:20:00,1.83575,1.83637,1.83568,1.8358,356300001.0
2005-05-18 17:25:00,1.83593,1.83626,1.83581,1.83595,329999998.0
2005-05-18 17:30:00,1.83597,1.8363,1.83592,1.83612,349849998.0
2005-05-18 17:35:00,1.8361,1.83721,1.83596,1.83716,252800000.0
2005-05-18 17:40:00,1.83762,1.83813,1.83717,1.83813,224700001.0
2005-05-18 17:45:00,1.83835,1.83889,1.83752,1.83797,417900001.0
2005-05-18 17:50:00,1.83798,1.8383,1.83725,1.83758,350200004.0
2005-05-18 17:55:00,1.83763,1.83799,1.83745,1.83772,398799996.0
2005-05-18 18:00:00,1.83785,1.83785,1.83708,1.83735,4123300007.0
2005-05-18 18:05:00,1.83742,1.83751,1.83554,1.83613,5110499998.0
2005-05-18 18:10:00,1.836,1.83648,1.83558,1.83619,3520999991.0
2005-05-18 18:15:00,1.83623,1.83686,1.83605,1.8365,3314399997.0
2005-05-18 18:20:00,1.83657,1.83657,1.836,1.8363,3733496995.0
2005-05-18 18:25:00,1.83628,1.83643,1.83591,1.83643,2991049999.0
2005-05-18 18:30:00,1.83643,1.83667,1.83628,1.83655,2956350007.0
2005-05-18 18:35:00,1.83653,1.83691,1.83624,1.83645,998800001.0
2005-05-18 18:40:00,1.83643,1.83717,1.83633,1.83715,1369799994.0
2005-05-18 18:45:00,1.83723,1.83782,1.83699,1.83762,882399996.0
2005-05-18 18:50:00,1.83762,1.83836,1.83708,1.83754,1925200006.0
2005-05-18 18:55:00,1.83775,1.83811,1.83744,1.83794,2301599996.0
2005-05-18 19:00:00,1.83805,1.83879,1.83773,1.83871,1566949993.0
2005-05-18 19:05:00,1.83864,1.8399,1.83861,1.83925,1913450007.0
2005-05-18 19:10:00,1.83922,1.83999,1.83912,1.83949,1295650002.0
2005-05-18 19:15:00,1.83939,1.83969,1.83919,1.83935,1436399992.0
2005-05-18 19:20:00,1.83938,1.83953,1.83875,1.83951,1434099996.0
2005-05-18 19:25:00,1.83953,1.84012,1.83839,1.83888,1674099997.0
2005-05-18 19:30:00,1.83892,1.83916,1.83802,1.83849,1630299995.0
2005-05-18 19:35:00,1.83842,1.8386,1.83798,1.83816,1270899990.0
2005-05-18 19:40:00,1.83814,1.8383,1.83785,1.83792,1324699998.0
2005-05-18 19:45:00,1.8379,1.83807,1.83765,1.83805,900300001.0
2005-05-18 19:50:00,1.83805,1.83822,1.83793,1.83807,1069899995.0
2005-05-18 19:55:00,1.83806,1.83929,1.83806,1.83921,1403799994.0
2005-05-18 20:00:00,1.83895,1.83932,1.83814,1.83883,713699995.0
2005-05-18 20:05:00,1.83882,1.83893,1.83839,1.83848,911399999.0
2005-05-18 20:10:00,1.83841,1.83857,1.83812,1.83855,970899998.0
2005-05-18 20:15:00,1.83851,1.8388,1.83849,1.83875,1011300002.0
2005-05-18 20:20:00,1.83871,1.83915,1.8387,1.83915,992099994.0
2005-05-18 20:25:00,1.83899,1.83921,1.83881,1.83892,1913799993.0
2005-05-18 20:30:00,1.83895,1.83995,1.83895,1.8398,2613019993.0
2005-05-18 20:35:00,1.83968,1.84025,1.83968,1.84025,1022850000.0
2005-05-18 20:40:00,1.83997,1.84016,1.83963,1.84006,1088850006.0
2005-05-18 20:45:00,1.84005,1.84043,1.83991,1.84043,941500003.0
2005-05-18 20:50:00,1.84006,1.8405,1.84003,1.84037,1893246989.0
2005-05-18 20:55:00,1.8404,1.84055,1.83975,1.83975,2248600005.0
2005-05-18 21:00:00,1.83965,1.84009,1.8396,1.84009,1423900002.0
2005-05-18 21:05:00,1.84008,1.84025,1.83984,1.8402,610000000.0
2005-05-18 21:10:00,1.84025,1.84033,1.83997,1.8401,929549991.0
2005-05-18 21:15:00,1.84013,1.84013,1.83972,1.83985,725799999.0
2005-05-18 21:20:00,1.8397,1.84009,1.83965,1.84001,929600002.0
2005-05-18 21:25:00,1.84007,1.84028,1.83991,1.84024,786600002.0
2005-05-18 21:30:00,1.84018,1.84043,1.84014,1.84015,695999997.0
2005-05-18 21:35:00,1.8402,1.84024,1.83996,1.83996,561599999.0
2005-05-18 21:40:00,1.84005,1.84042,1.83992,1.84033,574100003.0
2005-05-18 21:45:00,1.84033,1.84058,1.84027,1.84049,626300006.0
2005-05-18 21:50:00,1.8405,1.84057,1.84041,1.84043,339899999.0
2005-05-18 21:55:00,1.84055,1.84079,1.84044,1.84055,887800000.0
2005-05-18 22:00:00,1.84071,1.84079,1.84034,1.84062,971700000.0
2005-05-18 22:05:00,1.84069,1.84069,1.84036,1.84039,353499999.0
2005-05-18 22:10:00,1.84037,1.84052,1.84022,1.84047,482399999.0
2005-05-18 22:15:00,1.84043,1.84059,1.84018,1.84059,738070003.0
2005-05-18 22:20:00,1.84058,1.84085,1.84052,1.84075,449399999.0
2005-05-18 22:25:00,1.84084,1.84089,1.84052,1.84055,480000002.0
2005-05-18 22:30:00,1.84055,1.84077,1.84035,1.84038,641800000.0
2005-05-18 22:35:00,1.84052,1.84074,1.84047,1.8406,426000000.0
2005-05-18 22:40:00,1.84056,1.84057,1.84026,1.8404,630700001.0
2005-05-18 22:45:00,1.8405,1.84062,1.84035,1.84047,344700003.0
2005-05-18 22:50:00,1.84057,1.84072,1.83999,1.8401,339499999.0
2005-05-18 22:55:00,1.84003,1.84018,1.83984,1.83988,361100001.0
2005-05-18 23:00:00,1.83984,1.84031,1.83974,1.84009,346799998.0
2005-05-18 23:05:00,1.83991,1.8401,1.8393,1.83951,387799997.0
2005-05-18 23:10:00,1.83928,1.83972,1.83926,1.83955,396000002.0
2005-05-18 23:15:00,1.83957,1.83981,1.83933,1.8397,300299999.0
2005-05-18 23:20:00,1.83962,1.83991,1.83901,1.8392,415400000.0
2005-05-18 23:25:00,1.8392,1.83946,1.839,1.8391,274700001.0
2005-05-18 23:30:00,1.83914,1.83949,1.83894,1.83906,237699998.0
2005-05-18 23:35:00,1.83897,1.83926,1.83348,1.83898,193400001.0
2005-05-18 23:40:00,1.839,1.83909,1.83874,1.83874,274199997.0
2005-05-18 23:45:00,1.83885,1.83897,1.83867,1.83877,168200000.0
2005-05-18 23:50:00,1.8388,1.83885,1.83757,1.83806,347499997.0
2005-05-18 23:55:00,1.8382,1.83884,1.83778,1.83829,308899997.0
2005-05-19 00:00:00,1.8385,1.8392,1.8385,1.83894,306599996.0
2005-05-19 00:05:00,1.83902,1.83904,1.83865,1.83891,188799998.0
2005-05-19 00:10:00,1.83887,1.83887,1.83824,1.83842,318850001.0
2005-05-19 00:15:00,1.83859,1.83895,1.83819,1.8384,285899997.0
2005-05-19 00:20:00,1.8388,1.83902,1.8385,1.83885,248500001.0
2005-05-19 00:25:00,1.83877,1.83914,1.83861,1.83882,282300001.0
2005-05-19 00:30:00,1.83897,1.8393,1.83878,1.83905,177799998.0
2005-05-19 00:35:00,1.83932,1.83945,1.83905,1.83928,190069998.0
2005-05-19 00:40:00,1.83932,1.8398,1.8392,1.83952,206699999.0
2005-05-19 00:45:00,1.83958,1.83983,1.83932,1.83946,388199999.0
2005-05-19 00:50:00,1.83943,1.83981,1.83897,1.83912,264999999.0
2005-05-19 00:55:00,1.8391,1.83926,1.83897,1.8391,388800001.0
2005-05-19 01:00:00,1.83908,1.83915,1.83869,1.83888,273399998.0
2005-05-19 01:05:00,1.83882,1.83895,1.83864,1.83895,318799999.0
2005-05-19 01:10:00,1.839,1.83908,1.83886,1.83888,263899993.0
2005-05-19 01:15:00,1.83903,1.83905,1.83842,1.83871,274600001.0
2005-05-19 01:20:00,1.83858,1.8386,1.83839,1.83841,264100000.0
2005-05-19 01:25:00,1.83845,1.83898,1.83843,1.83888,244999999.0
2005-05-19 01:30:00,1.83883,1.83892,1.83847,1.83879,327649998.0
2005-05-19 01:35:00,1.83873,1.83873,1.83825,1.83848,262600000.0
2005-05-19 01:40:00,1.83849,1.83888,1.83829,1.83863,289900000.0
2005-05-19 01:45:00,1.83868,1.8388,1.83842,1.8385,226100001.0
2005-05-19 01:50:00,1.83855,1.83922,1.83845,1.83875,269000003.0
2005-05-19 01:55:00,1.83861,1.83907,1.83847,1.83879,264900000.0
2005-05-19 02:00:00,1.83877,1.83883,1.83846,1.83846,223799999.0
2005-05-19 02:05:00,1.8381,1.83863,1.8381,1.83858,268199998.0
2005-05-19 02:10:00,1.83858,1.83868,1.83814,1.83859,355800002.0
2005-05-19 02:15:00,1.83866,1.83882,1.83849,1.83877,254299998.0
2005-05-19 02:20:00,1.83869,1.83903,1.83848,1.83901,212200001.0
2005-05-19 02:25:00,1.83891,1.83917,1.8387,1.83917,344699998.0
2005-05-19 02:30:00,1.8391,1.83926,1.83859,1.83926,303800000.0
2005-05-19 02:35:00,1.8393,1.83947,1.83895,1.83932,364199998.0
2005-05-19 02:40:00,1.83928,1.8393,1.83892,1.83907,299500000.0
2005-05-19 02:45:00,1.83902,1.83935,1.83874,1.83912,231499999.0
2005-05-19 02:50:00,1.83928,1.83957,1.83875,1.83884,335600002.0
2005-05-19 02:55:00,1.8386,1.83869,1.8379,1.83821,461350004.0
2005-05-19 03:00:00,1.83828,1.83861,1.83791,1.83801,254599995.0
2005-05-19 03:05:00,1.83781,1.83803,1.83758,1.8378,335500000.0
2005-05-19 03:10:00,1.83778,1.8383,1.83775,1.83823,292300001.0
2005-05-19 03:15:00,1.8383,1.8383,1.83755,1.838,373600000.0
2005-05-19 03:20:00,1.83813,1.83813,1.83768,1.83785,102000000.0
2005-05-19 03:25:00,1.83772,1.83848,1.83756,1.83837,247500003.0
2005-05-19 03:30:00,1.83828,1.83856,1.83826,1.83847,267399999.0
2005-05-19 03:35:00,1.83857,1.8386,1.83801,1.83818,304700005.0
2005-05-19 03:40:00,1.8383,1.83836,1.83805,1.83815,270999999.0
2005-05-19 03:45:00,1.83806,1.83836,1.8379,1.83836,289399999.0
2005-05-19 03:50:00,1.83831,1.83841,1.83814,1.83837,322699996.0
2005-05-19 03:55:00,1.83837,1.83888,1.83837,1.83888,291800002.0
2005-05-19 04:00:00,1.83878,1.83899,1.83848,1.8387,319599999.0
2005-05-19 04:05:00,1.83866,1.839,1.83854,1.83899,291800002.0
2005-05-19 04:10:00,1.839,1.83926,1.8388,1.83917,381999996.0
2005-05-19 04:15:00,1.83916,1.8394,1.83904,1.83937,271300000.0
2005-05-19 04:20:00,1.83937,1.84047,1.83937,1.84027,421599999.0
2005-05-19 04:25:00,1.84025,1.8408,1.84025,1.84075,345800004.0
2005-05-19 04:30:00,1.84042,1.84121,1.83986,1.84108,348699996.0
2005-05-19 04:35:00,1.84088,1.84109,1.84056,1.84085,191900000.0
2005-05-19 04:40:00,1.84084,1.84084,1.84043,1.84063,301900000.0
2005-05-19 04:45:00,1.84079,1.84085,1.84066,1.84068,225050000.0
2005-05-19 04:50:00,1.84068,1.8409,1.84016,1.84065,175000001.0
2005-05-19 04:55:00,1.84073,1.84087,1.84051,1.84073,299900002.0
2005-05-19 05:00:00,1.84088,1.8413,1.84088,1.8412,283199996.0
2005-05-19 05:05:00,1.84124,1.8414,1.84085,1.84085,362099997.0
2005-05-19 05:10:00,1.84107,1.84122,1.8409,1.8411,302800000.0
2005-05-19 05:15:00,1.84113,1.84127,1.841,1.84121,371599999.0
2005-05-19 05:20:00,1.84117,1.84125,1.84093,1.84106,218000001.0
2005-05-19 05:25:00,1.84102,1.84111,1.84077,1.8409,299000000.0
2005-05-19 05:30:00,1.84089,1.84092,1.83991,1.84033,359099999.0
2005-05-19 05:35:00,1.84024,1.84082,1.84024,1.84082,258799997.0
2005-05-19 05:40:00,1.84095,1.84119,1.8408,1.8411,285700001.0
2005-05-19 05:45:00,1.84107,1.84123,1.84094,1.84108,195899999.0
2005-05-19 05:50:00,1.84113,1.84137,1.84102,1.84125,252599998.0
2005-05-19 05:55:00,1.84122,1.84156,1.84119,1.8415,285199998.0
2005-05-19 06:00:00,1.84155,1.84164,1.84117,1.84117,259100001.0
2005-05-19 06:05:00,1.84115,1.84135,1.84099,1.8411,278099999.0
2005-05-19 06:10:00,1.841,1.8414,1.84098,1.84108,254799999.0
2005-05-19 06:15:00,1.84102,1.84103,1.8402,1.84078,216799999.0
2005-05-19 06:20:00,1.84094,1.84095,1.8405,1.84074,572400001.0
2005-05-19 06:25:00,1.84083,1.84112,1.84053,1.84065,184000000.0
2005-05-19 06:30:00,1.84059,1.8406,1.84034,1.84042,192749996.0
2005-05-19 06:35:00,1.84044,1.84044,1.83986,1.8402,212899998.0
2005-05-19 06:40:00,1.84026,1.84035,1.83979,1.83982,240599999.0
2005-05-19 06:45:00,1.83985,1.84008,1.83985,1.83989,225700002.0
2005-05-19 06:50:00,1.83986,1.83991,1.83934,1.83991,220300001.0
2005-05-19 06:55:00,1.83975,1.84025,1.83973,1.83991,239600001.0
2005-05-19 07:00:00,1.84007,1.84015,1.83974,1.83991,264300001.0
2005-05-19 07:05:00,1.83983,1.83997,1.8397,1.8398,361300005.0
2005-05-19 07:10:00,1.83988,1.84009,1.83969,1.83988,286099999.0
2005-05-19 07:15:00,1.83982,1.84005,1.83975,1.83975,386646996.0
2005-05-19 07:20:00,1.83978,1.83997,1.83975,1.83988,143200000.0
2005-05-19 07:25:00,1.8399,1.83997,1.83944,1.83948,249399999.0
2005-05-19 07:30:00,1.83932,1.83932,1.83855,1.83885,266499998.0
2005-05-19 07:35:00,1.83893,1.83905,1.83881,1.83893,268200003.0
2005-05-19 07:40:00,1.839,1.83906,1.83887,1.83901,187199999.0
2005-05-19 07:45:00,1.83896,1.83919,1.83888,1.83889,214600000.0
2005-05-19 07:50:00,1.8389,1.83898,1.83862,1.83863,104900001.0
2005-05-19 07:55:00,1.83865,1.83879,1.83857,1.83875,225999999.0
2005-05-19 08:00:00,1.83873,1.83951,1.83861,1.83951,467146990.0
2005-05-19 08:05:00,1.83953,1.83978,1.83936,1.83961,336200004.0
2005-05-19 08:10:00,1.8396,1.83983,1.83935,1.83935,351599995.0
2005-05-19 08:15:00,1.83935,1.84005,1.83923,1.84005,315200002.0
2005-05-19 08:20:00,1.84013,1.84087,1.84006,1.84043,327200000.0
2005-05-19 08:25:00,1.84035,1.84048,1.83955,1.8398,345000002.0
2005-05-19 08:30:00,1.83975,1.83996,1.83948,1.83948,216399999.0
2005-05-19 08:35:00,1.83952,1.8397,1.83924,1.8394,317299999.0
2005-05-19 08:40:00,1.83947,1.84056,1.83934,1.84045,454999997.0
2005-05-19 08:45:00,1.84053,1.84063,1.84024,1.84057,321999998.0
2005-05-19 08:50:00,1.84053,1.84072,1.84002,1.84012,290999999.0
2005-05-19 08:55:00,1.83995,1.84043,1.83983,1.83988,234400000.0
2005-05-19 09:00:00,1.83993,1.84015,1.83906,1.84,296999998.0
2005-05-19 09:05:00,1.84022,1.8406,1.84013,1.84037,276300000.0
2005-05-19 09:10:00,1.84046,1.84056,1.83952,1.83978,408000000.0
2005-05-19 09:15:00,1.83973,1.84027,1.8396,1.84007,268300004.0
2005-05-19 09:20:00,1.83998,1.83998,1.83965,1.83995,220000000.0
2005-05-19 09:25:00,1.83985,1.84038,1.83969,1.83976,266800002.0
2005-05-19 09:30:00,1.83949,1.83954,1.8392,1.8394,300799999.0
2005-05-19 09:35:00,1.83938,1.83938,1.83867,1.83876,309300001.0
2005-05-19 09:40:00,1.83876,1.83913,1.83851,1.83901,225599996.0
2005-05-19 09:45:00,1.83897,1.83935,1.83891,1.83909,301350000.0
2005-05-19 09:50:00,1.83909,1.83971,1.83909,1.83971,255300001.0
2005-05-19 09:55:00,1.83972,1.83984,1.83957,1.83964,272399999.0
2005-05-19 10:00:00,1.83948,1.83969,1.83943,1.83967,242900000.0
2005-05-19 10:05:00,1.83948,1.83963,1.83942,1.8395,302800003.0
2005-05-19 10:10:00,1.83943,1.8395,1.83911,1.83925,362200001.0
2005-05-19 10:15:00,1.83925,1.8395,1.839,1.839,313999999.0
2005-05-19 10:20:00,1.83895,1.83896,1.8382,1.83881,338499999.0
2005-05-19 10:25:00,1.83882,1.83972,1.83869,1.83907,322199998.0
2005-05-19 10:30:00,1.84163,1.84201,1.84103,1.84153,370500001.0
2005-05-19 10:35:00,1.8414,1.84187,1.84089,1.84176,359200000.0
2005-05-19 10:40:00,1.84187,1.84309,1.84187,1.84275,294899996.0
2005-05-19 10:45:00,1.84272,1.84277,1.84165,1.84165,320200002.0
2005-05-19 10:50:00,1.84145,1.84168,1.84097,1.84164,387099997.0
2005-05-19 10:55:00,1.8416,1.84163,1.84116,1.84143,420999997.0
2005-05-19 11:00:00,1.84138,1.84141,1.84008,1.84011,280900004.0
2005-05-19 11:05:00,1.84018,1.84051,1.83945,1.84041,418100001.0
2005-05-19 11:10:00,1.84042,1.84045,1.83935,1.83944,281700000.0
2005-05-19 11:15:00,1.83935,1.83938,1.83886,1.83919,439199999.0
2005-05-19 11:20:00,1.83903,1.83948,1.83858,1.83948,234300003.0
2005-05-19 11:25:00,1.83934,1.84014,1.83934,1.83946,344200001.0
2005-05-19 11:30:00,1.8394,1.84023,1.83927,1.84011,436899998.0
2005-05-19 11:35:00,1.84008,1.84028,1.84,1.84009,305200003.0
2005-05-19 11:40:00,1.83987,1.83987,1.8391,1.83937,347999997.0
2005-05-19 11:45:00,1.8396,1.83995,1.83951,1.83978,359899999.0
2005-05-19 11:50:00,1.83987,1.84001,1.83951,1.83982,429100000.0
2005-05-19 11:55:00,1.84006,1.84061,1.83999,1.84054,507199999.0
2005-05-19 12:00:00,1.84041,1.84041,1.83956,1.83984,400650002.0
2005-05-19 12:05:00,1.83982,1.84076,1.83982,1.84076,368599998.0
2005-05-19 12:10:00,1.84073,1.84109,1.84062,1.841,334700001.0
2005-05-19 12:15:00,1.84075,1.84096,1.83983,1.84035,387799994.0
2005-05-19 12:20:00,1.84045,1.84045,1.84003,1.84011,304100001.0
2005-05-19 12:25:00,1.84018,1.84031,1.84003,1.84018,315600001.0
2005-05-19 12:30:00,1.84003,1.84016,1.83953,1.83968,258770001.0
2005-05-19 12:35:00,1.83982,1.8399,1.83916,1.83941,215599998.0
2005-05-19 12:40:00,1.83933,1.83975,1.83933,1.83938,311099996.0
2005-05-19 12:45:00,1.83953,1.83953,1.83927,1.83941,330599996.0
2005-05-19 12:50:00,1.83952,1.83969,1.83941,1.8395,395299999.0
2005-05-19 12:55:00,1.8395,1.84039,1.83944,1.8403,279600001.0
2005-05-19 13:00:00,1.8405,1.8405,1.83987,1.84031,318200001.0
2005-05-19 13:05:00,1.84012,1.84048,1.84007,1.84028,353200001.0
2005-05-19 13:10:00,1.84035,1.84052,1.84024,1.84035,216700002.0
2005-05-19 13:15:00,1.84043,1.84082,1.83988,1.84015,399100001.0
2005-05-19 13:20:00,1.8402,1.84025,1.83943,1.83953,315000001.0
2005-05-19 13:25:00,1.83945,1.83959,1.83919,1.83929,367000001.0
2005-05-19 13:30:00,1.83929,1.8396,1.83919,1.8395,258199999.0
2005-05-19 13:35:00,1.83954,1.83963,1.83933,1.83938,255300001.0
2005-05-19 13:40:00,1.83943,1.83943,1.83852,1.83863,335700001.0
2005-05-19 13:45:00,1.8383,1.8388,1.83777,1.83867,344699999.0
2005-05-19 13:50:00,1.83858,1.83881,1.83798,1.83811,253199998.0
2005-05-19 13:55:00,1.83809,1.83871,1.83809,1.83854,354600003.0
2005-05-19 14:00:00,1.83845,1.83916,1.83826,1.839,314600000.0
2005-05-19 14:05:00,1.83904,1.83917,1.83869,1.83912,264399999.0
2005-05-19 14:10:00,1.83928,1.83943,1.83881,1.83926,328500000.0
2005-05-19 14:15:00,1.83912,1.83913,1.83841,1.83913,261099999.0
2005-05-19 14:20:00,1.83888,1.83928,1.83863,1.83895,277200000.0
2005-05-19 14:25:00,1.83887,1.83923,1.83887,1.83917,397200001.0
2005-05-19 14:30:00,1.83927,1.83928,1.83757,1.83757,358100003.0
2005-05-19 14:35:00,1.83752,1.838,1.83647,1.83647,344599999.0
2005-05-19 14:40:00,1.83648,1.83698,1.83648,1.83689,316700000.0
2005-05-19 14:45:00,1.83689,1.83706,1.83644,1.83683,315100000.0
2005-05-19 14:50:00,1.83717,1.83739,1.83699,1.8371,365700000.0
2005-05-19 14:55:00,1.83727,1.83727,1.83581,1.83619,416399999.0
2005-05-19 15:00:00,1.83626,1.83657,1.83615,1.83615,387550000.0
2005-05-19 15:05:00,1.83613,1.83684,1.83613,1.83646,363400000.0
2005-05-19 15:10:00,1.83638,1.83643,1.83533,1.83542,327399999.0
2005-05-19 15:15:00,1.83523,1.83523,1.83443,1.83485,384000002.0
2005-05-19 15:20:00,1.83476,1.83507,1.83459,1.83502,381200002.0
2005-05-19 15:25:00,1.8351,1.83544,1.83488,1.83538,300000002.0
2005-05-19 15:30:00,1.83518,1.83558,1.83518,1.83544,422000000.0
2005-05-19 15:35:00,1.83555,1.83642,1.83539,1.83638,250100000.0
2005-05-19 15:40:00,1.83625,1.83631,1.83593,1.83623,339099997.0
2005-05-19 15:45:00,1.83617,1.83617,1.83593,1.83614,304400002.0
2005-05-19 15:50:00,1.83599,1.83634,1.83597,1.83632,351799998.0
2005-05-19 15:55:00,1.83613,1.83638,1.83608,1.83635,425199999.0
2005-05-19 16:00:00,1.8363,1.83681,1.83584,1.83652,304299999.0
2005-05-19 16:05:00,1.83657,1.83657,1.8358,1.83638,271100000.0
2005-05-19 16:10:00,1.83651,1.83691,1.83639,1.83685,260300000.0
2005-05-19 16:15:00,1.83678,1.83707,1.8365,1.83689,352499999.0
2005-05-19 16:20:00,1.83678,1.83678,1.83605,1.83635,268900001.0
2005-05-19 16:25:00,1.83617,1.83627,1.83566,1.83583,303700000.0
2005-05-19 16:30:00,1.83571,1.83605,1.83537,1.83558,340799996.0
2005-05-19 16:35:00,1.83554,1.83563,1.83519,1.83536,324070004.0
2005-05-19 16:40:00,1.83532,1.83538,1.83473,1.83533,397099997.0
2005-05-19 16:45:00,1.83521,1.83522,1.83481,1.83493,261500001.0
2005-05-19 16:50:00,1.83504,1.83517,1.83485,1.83501,262699995.0
2005-05-19 16:55:00,1.83502,1.83577,1.83483,1.83577,415799999.0
2005-05-19 17:00:00,1.83583,1.83648,1.83576,1.83619,334899997.0
2005-05-19 17:05:00,1.83628,1.83649,1.83625,1.83646,290800002.0
2005-05-19 17:10:00,1.8364,1.83719,1.83632,1.83719,400700002.0
2005-05-19 17:15:00,1.83713,1.83715,1.83601,1.83615,278699997.0
2005-05-19 17:20:00,1.83616,1.83633,1.8358,1.83597,432999997.0
2005-05-19 17:25:00,1.83605,1.83713,1.83583,1.83648,395400002.0
2005-05-19 17:30:00,1.83632,1.83671,1.83627,1.83667,356399999.0
2005-05-19 17:35:00,1.83651,1.83662,1.83579,1.83587,268400002.0
2005-05-19 17:40:00,1.8358,1.83598,1.83562,1.83569,272200002.0
2005-05-19 17:45:00,1.83567,1.83572,1.835,1.83537,272799997.0
2005-05-19 17:50:00,1.83516,1.8364,1.83516,1.83625,289400003.0
2005-05-19 17:55:00,1.83635,1.83664,1.83487,1.83593,297800003.0
2005-05-19 18:00:00,1.83625,1.83731,1.83509,1.83526,4257696994.0
2005-05-19 18:05:00,1.83514,1.83588,1.83447,1.83573,4639749996.0
2005-05-19 18:10:00,1.83586,1.83617,1.83559,1.83589,3563369993.0
2005-05-19 18:15:00,1.83589,1.83669,1.8358,1.83665,3584270003.0
2005-05-19 18:20:00,1.83667,1.83762,1.83624,1.8366,3603000006.0
2005-05-19 18:25:00,1.83644,1.83655,1.83596,1.83645,3216900006.0
2005-05-19 18:30:00,1.8364,1.83676,1.83595,1.83613,2759970001.0
2005-05-19 18:35:00,1.83613,1.8364,1.83601,1.83625,1018350001.0
2005-05-19 18:40:00,1.83626,1.83708,1.83622,1.83656,1409300000.0
2005-05-19 18:45:00,1.8365,1.83676,1.83606,1.83607,1013100001.0
2005-05-19 18:50:00,1.83604,1.83611,1.83547,1.83559,1786400003.0
2005-05-19 18:55:00,1.83565,1.83623,1.83557,1.83566,2377049996.0
2005-05-19 19:00:00,1.83566,1.83612,1.83566,1.83596,1406519997.0
2005-05-19 19:05:00,1.83592,1.83613,1.83579,1.83613,1911000000.0
2005-05-19 19:10:00,1.83611,1.83627,1.83595,1.83625,1498799996.0
2005-05-19 19:15:00,1.83623,1.83643,1.83611,1.83641,1331499999.0
2005-05-19 19:20:00,1.83654,1.83706,1.83638,1.83657,1543199996.0
2005-05-19 19:25:00,1.8366,1.83678,1.83626,1.83639,1535999996.0
2005-05-19 19:30:00,1.83615,1.83638,1.83584,1.8362,1781099989.0
2005-05-19 19:35:00,1.83619,1.83633,1.83576,1.83591,1083699994.0
2005-05-19 19:40:00,1.83586,1.8361,1.83576,1.8359,1508199998.0
2005-05-19 19:45:00,1.83588,1.83595,1.83511,1.83525,1120900004.0
2005-05-19 19:50:00,1.83507,1.83519,1.83468,1.83488,1069450001.0
2005-05-19 19:55:00,1.83482,1.83529,1.83466,1.83529,1483700002.0
2005-05-19 20:00:00,1.83511,1.83524,1.83477,1.83486,834400003.0
2005-05-19 20:05:00,1.83485,1.83495,1.83467,1.83483,776849997.0
2005-05-19 20:10:00,1.83481,1.83503,1.83479,1.83495,890516987.0
2005-05-19 20:15:00,1.835,1.83508,1.83427,1.83451,990400001.0
2005-05-19 20:20:00,1.83456,1.8352,1.83448,1.83507,1007699999.0
2005-05-19 20:25:00,1.83507,1.83507,1.83462,1.83462,1870599998.0
2005-05-19 20:30:00,1.8346,1.83472,1.83307,1.8337,2499549996.0
2005-05-19 20:35:00,1.83365,1.8339,1.83294,1.83385,1149099996.0
2005-05-19 20:40:00,1.83391,1.83424,1.83389,1.83421,1038399995.0
2005-05-19 20:45:00,1.83423,1.83478,1.83402,1.83423,898399997.0
2005-05-19 20:50:00,1.83435,1.83469,1.83414,1.83462,1944300005.0
2005-05-19 20:55:00,1.83468,1.83492,1.83455,1.8348,2198200000.0
2005-05-19 21:00:00,1.8351,1.83521,1.83454,1.83467,1342449998.0
2005-05-19 21:05:00,1.83467,1.83468,1.83427,1.83427,747170000.0
2005-05-19 21:10:00,1.83445,1.83479,1.83422,1.83438,959100000.0
2005-05-19 21:15:00,1.83442,1.83449,1.83417,1.83433,652900003.0
2005-05-19 21:20:00,1.83435,1.83444,1.83423,1.8343,1068950001.0
2005-05-19 21:25:00,1.83428,1.83428,1.83355,1.83426,589250002.0
2005-05-19 21:30:00,1.83418,1.8344,1.83343,1.83375,981046995.0
2005-05-19 21:35:00,1.83367,1.83381,1.83342,1.83364,495599997.0
2005-05-19 21:40:00,1.83362,1.83365,1.83197,1.83239,665300003.0
2005-05-19 21:45:00,1.83247,1.83275,1.83241,1.83275,571600000.0
2005-05-19 21:50:00,1.8327,1.83281,1.83238,1.83245,468999996.0
2005-05-19 21:55:00,1.8325,1.83338,1.8325,1.83315,840750003.0
2005-05-19 22:00:00,1.83323,1.83366,1.83322,1.83358,931400002.0
2005-05-19 22:05:00,1.83362,1.83377,1.8335,1.83355,295699998.0
2005-05-19 22:10:00,1.83363,1.83382,1.83353,1.83375,449499997.0
2005-05-19 22:15:00,1.83379,1.83389,1.83353,1.83382,783539998.0
2005-05-19 22:20:00,1.83382,1.83419,1.83382,1.83397,491999999.0
2005-05-19 22:25:00,1.83399,1.83476,1.83399,1.83445,509999998.0
2005-05-19 22:30:00,1.83456,1.83506,1.83452,1.83492,737300005.0
2005-05-19 22:35:00,1.83495,1.8351,1.83492,1.83502,324900000.0
2005-05-19 22:40:00,1.83477,1.83477,1.83396,1.83423,346500002.0
2005-05-19 22:45:00,1.83423,1.83456,1.83411,1.83456,398500001.0
2005-05-19 22:50:00,1.83467,1.83491,1.83447,1.8347,358399997.0
2005-05-19 22:55:00,1.83482,1.83591,1.83482,1.83591,448700006.0
2005-05-19 23:00:00,1.8362,1.83652,1.83599,1.83639,249899997.0
2005-05-19 23:05:00,1.8364,1.83659,1.83567,1.83571,523300003.0
2005-05-19 23:10:00,1.83564,1.83627,1.83553,1.83608,296199999.0
2005-05-19 23:15:00,1.83634,1.83723,1.83585,1.8372,234500000.0
2005-05-19 23:20:00,1.8373,1.83735,1.83578,1.83609,339699999.0
2005-05-19 23:25:00,1.8362,1.83636,1.83576,1.836,419600002.0
2005-05-19 23:30:00,1.83605,1.83638,1.83552,1.83552,264700000.0
2005-05-19 23:35:00,1.83545,1.8357,1.83544,1.83565,234500004.0
2005-05-19 23:40:00,1.8359,1.83595,1.83502,1.83515,376800000.0
2005-05-19 23:45:00,1.83488,1.83514,1.83458,1.83484,188400000.0
2005-05-19 23:50:00,1.8348,1.83504,1.83457,1.83457,168499999.0
2005-05-19 23:55:00,1.8347,1.83499,1.8347,1.83497,165000001.0
2005-05-20 00:00:00,1.83497,1.83501,1.83455,1.83471,192500001.0
2005-05-20 00:05:00,1.83475,1.83492,1.8346,1.83473,234299997.0
2005-05-20 00:10:00,1.83479,1.8348,1.83462,1.8347,280000000.0
2005-05-20 00:15:00,1.83463,1.83485,1.83391,1.83468,295800003.0
2005-05-20 00:20:00,1.83473,1.83492,1.83456,1.83465,300500004.0
2005-05-20 00:25:00,1.8346,1.83485,1.83366,1.83399,215900002.0
2005-05-20 00:30:00,1.83394,1.83429,1.83393,1.83408,320199997.0
2005-05-20 00:35:00,1.83412,1.83432,1.83393,1.83397,154999998.0
2005-05-20 00:40:00,1.834,1.83401,1.83352,1.83392,418100003.0
2005-05-20 00:45:00,1.83395,1.83421,1.83385,1.83421,357100003.0
2005-05-20 00:50:00,1.83426,1.83434,1.83372,1.83429,417770003.0
2005-05-20 00:55:00,1.83442,1.83468,1.83436,1.8346,273799999.0
2005-05-20 01:00:00,1.83458,1.83478,1.83457,1.83458,216199999.0
2005-05-20 01:05:00,1.83445,1.83456,1.83379,1.83443,239399999.0
2005-05-20 01:10:00,1.83445,1.8348,1.83438,1.83455,153899999.0
2005-05-20 01:15:00,1.83455,1.83486,1.83443,1.83486,239600000.0
2005-05-20 01:20:00,1.83455,1.83491,1.83411,1.83446,276300000.0
2005-05-20 01:25:00,1.83455,1.83486,1.83434,1.83477,297399999.0
2005-05-20 01:30:00,1.8349,1.83508,1.83475,1.83485,328099997.0
2005-05-20 01:35:00,1.8349,1.83492,1.83397,1.83463,255800001.0
2005-05-20 01:40:00,1.83442,1.83466,1.83435,1.83464,177700000.0
2005-05-20 01:45:00,1.8345,1.83486,1.83442,1.83463,198600002.0
2005-05-20 01:50:00,1.83465,1.83465,1.83324,1.83431,239500003.0
2005-05-20 01:55:00,1.83457,1.83457,1.83338,1.8344,284999998.0
2005-05-20 02:00:00,1.83433,1.83522,1.83415,1.83521,286099999.0
2005-05-20 02:05:00,1.83513,1.83555,1.83485,1.83495,203399999.0
2005-05-20 02:10:00,1.83492,1.83492,1.83418,1.83464,407199997.0
2005-05-20 02:15:00,1.83488,1.83488,1.83428,1.83485,290499999.0
2005-05-20 02:20:00,1.83485,1.83508,1.83475,1.835,276399998.0
2005-05-20 02:25:00,1.83484,1.83505,1.83467,1.83495,212700000.0
2005-05-20 02:30:00,1.8348,1.83508,1.83464,1.83485,227800001.0
2005-05-20 02:35:00,1.83493,1.83527,1.8349,1.83513,280300004.0
2005-05-20 02:40:00,1.8351,1.83533,1.83507,1.83525,210100001.0
2005-05-20 02:45:00,1.83531,1.83567,1.8352,1.83531,272699998.0
2005-05-20 02:50:00,1.83544,1.83558,1.83452,1.83463,366799999.0
2005-05-20 02:55:00,1.83458,1.83545,1.8345,1.83538,239500001.0
2005-05-20 03:00:00,1.83547,1.83577,1.83543,1.83557,287799999.0
2005-05-20 03:05:00,1.83549,1.83595,1.83549,1.83595,236500001.0
2005-05-20 03:10:00,1.83599,1.83605,1.83539,1.83554,217700000.0
2005-05-20 03:15:00,1.83557,1.83561,1.83526,1.8356,243100000.0
2005-05-20 03:20:00,1.83569,1.83595,1.83563,1.83595,296099998.0
2005-05-20 03:25:00,1.836,1.83633,1.83584,1.83584,194099998.0
2005-05-20 03:30:00,1.83607,1.83607,1.83573,1.83581,133799999.0
2005-05-20 03:35:00,1.8359,1.83595,1.83565,1.8358,219800001.0
2005-05-20 03:40:00,1.83582,1.83587,1.83573,1.83587,195500001.0
2005-05-20 03:45:00,1.8357,1.83595,1.83553,1.83595,265300001.0
2005-05-20 03:50:00,1.83586,1.83614,1.83577,1.83587,312600001.0
2005-05-20 03:55:00,1.8359,1.83607,1.83574,1.83598,173800000.0
2005-05-20 04:00:00,1.83598,1.8363,1.83598,1.83614,233999999.0
2005-05-20 04:05:00,1.8362,1.83628,1.83598,1.83627,380799996.0
2005-05-20 04:10:00,1.83626,1.83662,1.8361,1.8365,359700000.0
2005-05-20 04:15:00,1.83646,1.83663,1.83642,1.83659,208300003.0
2005-05-20 04:20:00,1.83655,1.83665,1.83635,1.8365,222100001.0
2005-05-20 04:25:00,1.83645,1.8365,1.83623,1.83638,322100000.0
2005-05-20 04:30:00,1.83626,1.83657,1.83585,1.83657,331000002.0
2005-05-20 04:35:00,1.83654,1.83668,1.8362,1.83635,326099999.0
2005-05-20 04:40:00,1.83648,1.83679,1.83605,1.83605,327700000.0
2005-05-20 04:45:00,1.83614,1.83646,1.8361,1.83625,231700002.0
2005-05-20 04:50:00,1.83632,1.83632,1.83602,1.83613,223499999.0
2005-05-20 04:55:00,1.83625,1.83637,1.83605,1.83613,236999997.0
2005-05-20 05:00:00,1.83615,1.83628,1.83602,1.83628,126200001.0
2005-05-20 05:05:00,1.83638,1.83661,1.83634,1.83656,152199999.0
2005-05-20 05:10:00,1.83645,1.83665,1.83623,1.83653,221900000.0
2005-05-20 05:15:00,1.83666,1.83666,1.83644,1.8366,297400002.0
2005-05-20 05:20:00,1.83657,1.83665,1.83636,1.83654,119600000.0
2005-05-20 05:25:00,1.83658,1.83662,1.83632,1.83645,356900001.0
2005-05-20 05:30:00,1.8365,1.83669,1.83623,1.83655,328900000.0
2005-05-20 05:35:00,1.83657,1.83665,1.83636,1.83654,383699999.0
2005-05-20 05:40:00,1.83655,1.83662,1.83627,1.8364,351199996.0
2005-05-20 05:45:00,1.83635,1.83644,1.83496,1.83604,252700001.0
2005-05-20 05:50:00,1.83615,1.83624,1.83575,1.836,319400000.0
2005-05-20 05:55:00,1.83603,1.83615,1.83603,1.8361,206599999.0
2005-05-20 06:00:00,1.83618,1.83634,1.83594,1.83631,277899997.0
2005-05-20 06:05:00,1.83642,1.83651,1.83632,1.83638,270900001.0
2005-05-20 06:10:00,1.83639,1.8368,1.83633,1.83649,188799998.0
2005-05-20 06:15:00,1.83665,1.83683,1.83648,1.83648,270699998.0
2005-05-20 06:20:00,1.83649,1.83665,1.83625,1.8364,381600002.0
2005-05-20 06:25:00,1.83658,1.83688,1.83645,1.83688,257700001.0
2005-05-20 06:30:00,1.83687,1.83706,1.83643,1.83663,395700000.0
2005-05-20 06:35:00,1.83655,1.8366,1.83643,1.8365,236899999.0
2005-05-20 06:40:00,1.83638,1.83638,1.83496,1.83565,331599999.0
2005-05-20 06:45:00,1.83574,1.8359,1.83514,1.83587,281700000.0
2005-05-20 06:50:00,1.83584,1.83611,1.83571,1.83595,226399999.0
2005-05-20 06:55:00,1.8359,1.83616,1.83587,1.83587,116599998.0
2005-05-20 07:00:00,1.83598,1.83598,1.83499,1.83555,225100000.0
2005-05-20 07:05:00,1.83535,1.83584,1.83523,1.83555,396599998.0
2005-05-20 07:10:00,1.83593,1.83601,1.83575,1.83588,336949999.0
2005-05-20 07:15:00,1.83577,1.83611,1.83565,1.83605,320200002.0
2005-05-20 07:20:00,1.83606,1.83611,1.8358,1.83589,264700001.0
2005-05-20 07:25:00,1.83583,1.83594,1.83561,1.83572,292999998.0
2005-05-20 07:30:00,1.83572,1.83603,1.83558,1.83588,264699999.0
2005-05-20 07:35:00,1.83594,1.83609,1.83581,1.83609,206500000.0
2005-05-20 07:40:00,1.83615,1.83626,1.83596,1.83622,344999997.0
2005-05-20 07:45:00,1.83628,1.8366,1.83599,1.83613,207500001.0
2005-05-20 07:50:00,1.83607,1.83638,1.83602,1.83638,185100000.0
2005-05-20 07:55:00,1.83647,1.83655,1.83615,1.83625,218199999.0
2005-05-20 08:00:00,1.83626,1.83626,1.83576,1.83593,363499997.0
2005-05-20 08:05:00,1.836,1.83602,1.83557,1.83597,320500000.0
2005-05-20 08:10:00,1.83586,1.83586,1.83511,1.83525,407200000.0
2005-05-20 08:15:00,1.83532,1.83603,1.83513,1.83603,342899996.0
2005-05-20 08:20:00,1.83608,1.83623,1.83588,1.83611,275500001.0
2005-05-20 08:25:00,1.83599,1.83621,1.83569,1.83614,378399997.0
2005-05-20 08:30:00,1.83596,1.83611,1.8357,1.8358,323600001.0
2005-05-20 08:35:00,1.83578,1.83578,1.8347,1.83499,272900001.0
2005-05-20 08:40:00,1.8349,1.8353,1.83481,1.83486,527000004.0
2005-05-20 08:45:00,1.83501,1.83521,1.83467,1.83467,276599999.0
2005-05-20 08:50:00,1.83454,1.83506,1.83434,1.83506,378699995.0
2005-05-20 08:55:00,1.83499,1.83552,1.83499,1.83535,263299999.0
2005-05-20 09:00:00,1.83545,1.83642,1.83534,1.8364,283000000.0
2005-05-20 09:05:00,1.83635,1.83652,1.83622,1.83637,319700001.0
2005-05-20 09:10:00,1.83635,1.83651,1.83595,1.83632,395200004.0
2005-05-20 09:15:00,1.83622,1.83622,1.8359,1.83592,304900001.0
2005-05-20 09:20:00,1.83594,1.83616,1.83591,1.836,324599999.0
2005-05-20 09:25:00,1.83568,1.83597,1.83568,1.83587,248999998.0
2005-05-20 09:30:00,1.83581,1.83602,1.8355,1.83575,327799999.0
2005-05-20 09:35:00,1.83576,1.83602,1.83571,1.83597,318800002.0
2005-05-20 09:40:00,1.83594,1.83625,1.83587,1.83597,361900001.0
2005-05-20 09:45:00,1.836,1.8361,1.83593,1.83596,320599999.0
2005-05-20 09:50:00,1.83602,1.8367,1.83593,1.8367,286099998.0
2005-05-20 09:55:00,1.83673,1.83795,1.83658,1.83795,271199996.0
2005-05-20 10:00:00,1.83817,1.83857,1.83759,1.83841,314200003.0
2005-05-20 10:05:00,1.83822,1.83822,1.83751,1.83781,386700001.0
2005-05-20 10:10:00,1.83795,1.83837,1.83777,1.83784,309600000.0
2005-05-20 10:15:00,1.83778,1.83867,1.83776,1.83859,221700003.0
2005-05-20 10:20:00,1.83853,1.83887,1.83817,1.8384,392900000.0
2005-05-20 10:25:00,1.8384,1.83868,1.83808,1.83815,326599996.0
2005-05-20 10:30:00,1.8383,1.83833,1.8379,1.83833,309600002.0
2005-05-20 10:35:00,1.83827,1.83892,1.83827,1.8385,264799998.0
2005-05-20 10:40:00,1.8387,1.83875,1.83844,1.83849,366600001.0
2005-05-20 10:45:00,1.8386,1.83861,1.83832,1.83841,303700003.0
2005-05-20 10:50:00,1.83842,1.83849,1.83812,1.83823,388700001.0
2005-05-20 10:55:00,1.83821,1.83834,1.83801,1.83831,333950001.0
2005-05-20 11:00:00,1.83827,1.83827,1.83777,1.83777,346099998.0
2005-05-20 11:05:00,1.83753,1.83764,1.8368,1.8368,370899997.0
2005-05-20 11:10:00,1.83681,1.83773,1.83681,1.83729,195300000.0
2005-05-20 11:15:00,1.83725,1.83744,1.83716,1.8373,324799999.0
2005-05-20 11:20:00,1.83722,1.83733,1.83691,1.83715,283700001.0
2005-05-20 11:25:00,1.83706,1.83712,1.8368,1.83687,287499999.0
2005-05-20 11:30:00,1.83683,1.83712,1.83676,1.8371,387799999.0
2005-05-20 11:35:00,1.83709,1.83747,1.83701,1.83735,292399999.0
2005-05-20 11:40:00,1.83725,1.83761,1.83698,1.83761,277500002.0
2005-05-20 11:45:00,1.83765,1.83765,1.83711,1.83748,374800002.0
2005-05-20 11:50:00,1.83748,1.8376,1.83733,1.83746,430600002.0
2005-05-20 11:55:00,1.83748,1.8377,1.83745,1.83767,327199996.0
2005-05-20 12:00:00,1.83756,1.8377,1.83715,1.8375,253300001.0
2005-05-20 12:05:00,1.83745,1.83766,1.8373,1.83763,169900001.0
2005-05-20 12:10:00,1.83763,1.83824,1.8375,1.83824,256100003.0
2005-05-20 12:15:00,1.83836,1.83841,1.8379,1.83794,292399999.0
2005-05-20 12:20:00,1.83801,1.83801,1.83761,1.83792,337300000.0
2005-05-20 12:25:00,1.83788,1.8381,1.83786,1.83808,340599998.0
2005-05-20 12:30:00,1.83806,1.83819,1.83769,1.83774,306200002.0
2005-05-20 12:35:00,1.83773,1.83781,1.83719,1.83737,198199998.0
2005-05-20 12:40:00,1.83742,1.83753,1.83708,1.83716,295450003.0
2005-05-20 12:45:00,1.83734,1.83768,1.8373,1.83759,350099999.0
2005-05-20 12:50:00,1.83755,1.83757,1.83717,1.8373,365299998.0
2005-05-20 12:55:00,1.83735,1.83752,1.83706,1.83712,256699997.0
2005-05-20 13:00:00,1.83721,1.83721,1.83668,1.83688,260099999.0
2005-05-20 13:05:00,1.837,1.83704,1.8361,1.83643,300499995.0
2005-05-20 13:10:00,1.83635,1.8368,1.83627,1.83675,306200000.0
2005-05-20 13:15:00,1.83677,1.83701,1.83645,1.83666,259700000.0
2005-05-20 13:20:00,1.83668,1.8367,1.83591,1.836,322399996.0
2005-05-20 13:25:00,1.83597,1.83678,1.83583,1.83663,387400002.0
2005-05-20 13:30:00,1.83648,1.8367,1.83567,1.83589,429900001.0
2005-05-20 13:35:00,1.83583,1.83588,1.83555,1.83576,288099997.0
2005-05-20 13:40:00,1.83581,1.83581,1.83491,1.83575,370499997.0
2005-05-20 13:45:00,1.8355,1.83631,1.83538,1.83621,364849998.0
2005-05-20 13:50:00,1.83623,1.83664,1.83566,1.83574,344500001.0
2005-05-20 13:55:00,1.83567,1.83604,1.83557,1.83582,272700001.0
2005-05-20 14:00:00,1.83584,1.83602,1.83531,1.83542,305250004.0
2005-05-20 14:05:00,1.8354,1.83546,1.83491,1.83516,402499998.0
2005-05-20 14:10:00,1.83517,1.8352,1.83448,1.83453,249600002.0
2005-05-20 14:15:00,1.83444,1.8347,1.83432,1.83467,289799999.0
2005-05-20 14:20:00,1.83458,1.8347,1.83421,1.83438,417600005.0
2005-05-20 14:25:00,1.8344,1.83499,1.83437,1.83494,405200000.0
2005-05-20 14:30:00,1.83495,1.83498,1.83396,1.83446,290000001.0
2005-05-20 14:35:00,1.83434,1.83446,1.83272,1.83292,341799999.0
2005-05-20 14:40:00,1.8326,1.83305,1.83201,1.83305,213200000.0
2005-05-20 14:45:00,1.83297,1.83297,1.83209,1.83213,338199995.0
2005-05-20 14:50:00,1.83211,1.83211,1.82957,1.82958,288200001.0
2005-05-20 14:55:00,1.82964,1.83074,1.82951,1.82994,424900001.0
2005-05-20 15:00:00,1.82984,1.8301,1.82624,1.82719,252499999.0
2005-05-20 15:05:00,1.82754,1.8282,1.82691,1.8282,354099999.0
2005-05-20 15:10:00,1.828,1.82848,1.82754,1.8283,327600000.0
2005-05-20 15:15:00,1.82818,1.82819,1.8274,1.82751,333599995.0
2005-05-20 15:20:00,1.82736,1.82779,1.82716,1.82762,433000003.0
2005-05-20 15:25:00,1.82766,1.82785,1.82603,1.82603,328599998.0
2005-05-20 15:30:00,1.82575,1.8261,1.82539,1.82603,292999997.0
2005-05-20 15:35:00,1.82603,1.82655,1.82589,1.8265,286899997.0
2005-05-20 15:40:00,1.82627,1.8271,1.82614,1.82648,276849999.0
2005-05-20 15:45:00,1.82655,1.82674,1.82624,1.82655,367900001.0
2005-05-20 15:50:00,1.8265,1.8265,1.82584,1.82587,240599999.0
2005-05-20 15:55:00,1.826,1.8262,1.82554,1.82575,350700000.0
2005-05-20 16:00:00,1.82594,1.82614,1.82579,1.82602,328700001.0
2005-05-20 16:05:00,1.82588,1.82588,1.82535,1.82568,347300005.0
2005-05-20 16:10:00,1.82555,1.82581,1.82526,1.82531,359300001.0
2005-05-20 16:15:00,1.82533,1.8254,1.82515,1.82531,281200001.0
2005-05-20 16:20:00,1.82527,1.82535,1.82453,1.82462,356746993.0
2005-05-20 16:25:00,1.82452,1.82564,1.82445,1.82563,238200000.0
2005-05-20 16:30:00,1.82553,1.82638,1.82553,1.82638,271900000.0
2005-05-20 16:35:00,1.82637,1.82637,1.82551,1.82565,317099999.0
2005-05-20 16:40:00,1.82558,1.82558,1.82486,1.82491,269500001.0
2005-05-20 16:45:00,1.82497,1.82502,1.82446,1.82502,301000001.0
2005-05-20 16:50:00,1.8252,1.82539,1.82489,1.82489,276600000.0
2005-05-20 16:55:00,1.82485,1.82535,1.82431,1.82447,313399998.0
2005-05-20 17:00:00,1.82446,1.82507,1.82419,1.82472,332799996.0
2005-05-20 17:05:00,1.82443,1.82517,1.82439,1.825,271400000.0
2005-05-20 17:10:00,1.825,1.82511,1.82456,1.82506,477600001.0
2005-05-20 17:15:00,1.82505,1.82541,1.82503,1.82521,331199998.0
2005-05-20 17:20:00,1.82519,1.82526,1.82386,1.8239,284900000.0
2005-05-20 17:25:00,1.82391,1.82439,1.82374,1.8242,458499997.0
2005-05-20 17:30:00,1.82418,1.8246,1.82355,1.82452,304299996.0
2005-05-20 17:35:00,1.82449,1.82505,1.82413,1.82497,214899999.0
2005-05-20 17:40:00,1.82517,1.82525,1.82417,1.82435,201099999.0
2005-05-20 17:45:00,1.82447,1.82459,1.82324,1.8237,346900001.0
2005-05-20 17:50:00,1.82365,1.82393,1.82332,1.8238,251599997.0
2005-05-20 17:55:00,1.82377,1.82466,1.82371,1.82392,394100001.0
2005-05-20 18:00:00,1.82412,1.82418,1.82361,1.82372,4170920006.0
2005-05-20 18:05:00,1.82372,1.82389,1.82334,1.82356,4977570004.0
2005-05-20 18:10:00,1.82355,1.82381,1.8231,1.82353,3381500000.0
2005-05-20 18:15:00,1.82372,1.82399,1.82354,1.82388,3206399997.0
2005-05-20 18:20:00,1.8239,1.82399,1.8235,1.82394,3627799992.0
2005-05-20 18:25:00,1.82398,1.8244,1.82372,1.82432,3482550001.0
2005-05-20 18:30:00,1.82443,1.82479,1.82431,1.82437,2770549984.0
2005-05-20 18:35:00,1.82431,1.82466,1.8238,1.82458,1041299999.0
2005-05-20 18:40:00,1.82458,1.82506,1.82458,1.82462,1351100000.0
2005-05-20 18:45:00,1.82449,1.82515,1.82449,1.82502,1043999998.0
2005-05-20 18:50:00,1.82498,1.82528,1.82461,1.82472,1977700007.0
2005-05-20 18:55:00,1.8249,1.82515,1.82374,1.82428,2442169999.0
2005-05-20 19:00:00,1.8243,1.8249,1.82423,1.82473,1732970001.0
2005-05-20 19:05:00,1.82482,1.82514,1.82429,1.82507,1963099999.0
2005-05-20 19:10:00,1.82504,1.82518,1.82482,1.82515,1398599996.0
2005-05-20 19:15:00,1.82523,1.82625,1.82508,1.82568,1445899993.0
2005-05-20 19:20:00,1.82565,1.82565,1.82498,1.82498,1476599991.0
2005-05-20 19:25:00,1.82498,1.82515,1.82482,1.82492,1637099995.0
2005-05-20 19:30:00,1.82484,1.82499,1.82435,1.8244,1707699992.0
2005-05-20 19:35:00,1.82436,1.82449,1.8238,1.82393,1382499994.0
2005-05-20 19:40:00,1.82395,1.82437,1.82391,1.82428,1454350001.0
2005-05-20 19:45:00,1.82431,1.82473,1.82411,1.82473,1073899997.0
2005-05-20 19:50:00,1.82475,1.82491,1.8246,1.82461,1120499998.0
2005-05-20 19:55:00,1.82463,1.82482,1.82442,1.8248,1394599999.0
2005-05-20 20:00:00,1.82485,1.82502,1.82448,1.82477,852899997.0
2005-05-20 20:05:00,1.82478,1.82496,1.82446,1.82479,1000246994.0
2005-05-20 20:10:00,1.8248,1.82485,1.82435,1.82442,1014249996.0
2005-05-20 20:15:00,1.82436,1.82457,1.82378,1.82397,927599994.0
2005-05-20 20:20:00,1.82395,1.82429,1.82394,1.82419,953999998.0
2005-05-20 20:25:00,1.82421,1.82436,1.82401,1.82408,1733400006.0
2005-05-20 20:30:00,1.8241,1.82421,1.82374,1.824,2371069993.0
2005-05-20 20:35:00,1.82396,1.82468,1.82388,1.82449,925300003.0
2005-05-20 20:40:00,1.82451,1.82477,1.82402,1.82448,888299998.0
2005-05-20 20:45:00,1.82449,1.82504,1.82448,1.82501,911200000.0
2005-05-20 20:50:00,1.82501,1.8255,1.82501,1.82536,1835299997.0
2005-05-20 20:55:00,1.8254,1.82604,1.82514,1.82578,2045499998.0
2005-05-20 21:00:00,1.8257,1.82592,1.82542,1.82554,1304050006.0
2005-05-20 21:05:00,1.8255,1.82564,1.82527,1.82558,612699999.0
2005-05-20 21:10:00,1.82565,1.8258,1.82551,1.82567,1089599996.0
2005-05-20 21:15:00,1.8258,1.82611,1.82555,1.82596,695100003.0
2005-05-20 21:20:00,1.82598,1.82606,1.82589,1.82599,881970002.0
2005-05-20 21:25:00,1.82597,1.82613,1.82561,1.82603,443600002.0
2005-05-20 21:30:00,1.82598,1.82654,1.82597,1.82597,839100001.0
2005-05-20 21:35:00,1.82607,1.82612,1.8259,1.82596,389300003.0
2005-05-20 21:40:00,1.82594,1.8263,1.82593,1.82621,715749997.0
2005-05-20 21:45:00,1.82626,1.82664,1.82626,1.8264,585200001.0
2005-05-20 21:50:00,1.8262,1.82644,1.82615,1.82625,569399997.0
2005-05-20 21:55:00,1.82626,1.8264,1.82619,1.8263,712200000.0
2005-05-20 22:00:00,1.82634,1.82705,1.82631,1.82688,950399999.0
2005-05-20 22:05:00,1.8269,1.82701,1.82632,1.8269,464199999.0
2005-05-20 22:10:00,1.82689,1.82707,1.82684,1.827,492300001.0
2005-05-20 22:15:00,1.82675,1.82742,1.82675,1.8271,701299999.0
2005-05-20 22:20:00,1.82715,1.82728,1.827,1.82715,560799998.0
2005-05-20 22:25:00,1.82715,1.82715,1.82672,1.82687,492099998.0
2005-05-20 22:30:00,1.82703,1.82826,1.82687,1.82744,590899999.0
2005-05-20 22:35:00,1.82737,1.82782,1.82698,1.82735,466800002.0
2005-05-20 22:40:00,1.82728,1.82762,1.82663,1.82706,601299998.0
2005-05-20 22:45:00,1.82676,1.8272,1.82657,1.82685,401400003.0
2005-05-20 22:50:00,1.827,1.8271,1.82645,1.82645,369500000.0
2005-05-20 22:55:00,1.82656,1.82711,1.82644,1.82665,472699997.0
2005-05-23 00:00:00,1.8249,1.8254,1.8249,1.8253,270000000.0
2005-05-23 00:05:00,1.8254,1.8254,1.8253,1.8253,67500000.0
2005-05-23 00:10:00,1.8251,1.8251,1.8251,1.8251,67500000.0
2005-05-23 00:15:00,1.8251,1.8251,1.8251,1.8251,202500000.0
2005-05-23 00:20:00,1.8256,1.8256,1.8249,1.8251,202500000.0
2005-05-23 00:25:00,1.8251,1.8254,1.8251,1.8253,135000000.0
2005-05-23 00:35:00,1.8254,1.8254,1.8254,1.8254,67500000.0
2005-05-23 00:45:00,1.8253,1.8256,1.8253,1.8256,202500000.0
2005-05-23 00:50:00,1.8255,1.8255,1.8254,1.8254,67500000.0
2005-05-23 01:05:00,1.8255,1.8255,1.8251,1.8251,270000000.0
2005-05-23 01:10:00,1.8251,1.8251,1.8249,1.8249,202500000.0
2005-05-23 01:15:00,1.8249,1.8249,1.8249,1.8249,202500000.0
2005-05-23 01:20:00,1.8249,1.8249,1.8245,1.8247,202500000.0
2005-05-23 01:25:00,1.8247,1.8247,1.8245,1.8247,202500000.0
2005-05-23 01:30:00,1.8249,1.8249,1.8247,1.8247,135000000.0
2005-05-23 01:35:00,1.8247,1.8247,1.8245,1.8245,135000000.0
2005-05-23 01:40:00,1.8247,1.8247,1.8241,1.8243,270000000.0
2005-05-23 01:45:00,1.8245,1.8247,1.8241,1.8241,337500000.0
2005-05-23 01:50:00,1.8243,1.8243,1.8241,1.8243,270000000.0
2005-05-23 01:55:00,1.8243,1.8249,1.8243,1.8247,202500000.0
2005-05-23 02:00:00,1.82463,1.82496,1.8246,1.82466,316299999.0
2005-05-23 02:05:00,1.82472,1.82514,1.82472,1.82498,196999998.0
2005-05-23 02:10:00,1.82508,1.82521,1.82445,1.82445,351100005.0
2005-05-23 02:15:00,1.8245,1.82455,1.82435,1.82453,203700001.0
2005-05-23 02:20:00,1.82442,1.82455,1.82416,1.82419,285199998.0
2005-05-23 02:25:00,1.82418,1.82437,1.82408,1.82433,381799998.0
2005-05-23 02:30:00,1.8243,1.82472,1.82405,1.8246,271900001.0
2005-05-23 02:35:00,1.82457,1.82479,1.82446,1.82462,299999997.0
2005-05-23 02:40:00,1.82462,1.82489,1.82458,1.82477,311100001.0
2005-05-23 02:45:00,1.8247,1.825,1.82465,1.82498,205100000.0
2005-05-23 02:50:00,1.825,1.82506,1.82489,1.82496,299800001.0
2005-05-23 02:55:00,1.82485,1.82497,1.82475,1.82485,348800002.0
2005-05-23 03:00:00,1.82491,1.82584,1.82459,1.82584,220100000.0
2005-05-23 03:05:00,1.82586,1.82655,1.82586,1.82622,269469999.0
2005-05-23 03:10:00,1.82617,1.82638,1.82611,1.82618,194800001.0
2005-05-23 03:15:00,1.82619,1.82635,1.82608,1.82629,302200004.0
2005-05-23 03:20:00,1.82622,1.82648,1.82613,1.82639,208700002.0
2005-05-23 03:25:00,1.8263,1.82635,1.82578,1.82607,207600001.0
2005-05-23 03:30:00,1.82627,1.82651,1.82605,1.82606,192999999.0
2005-05-23 03:35:00,1.82599,1.82624,1.8259,1.82601,322599996.0
2005-05-23 03:40:00,1.8261,1.8266,1.8261,1.82631,136000000.0
2005-05-23 03:45:00,1.82621,1.82665,1.82621,1.82665,234499998.0
2005-05-23 03:50:00,1.82654,1.82665,1.82612,1.82642,333200002.0
2005-05-23 03:55:00,1.82643,1.82659,1.82625,1.82647,456100000.0
2005-05-23 04:00:00,1.82615,1.82642,1.82597,1.82629,273400000.0
2005-05-23 04:05:00,1.82596,1.82629,1.8258,1.82621,232100000.0
2005-05-23 04:10:00,1.82615,1.82659,1.82609,1.82634,188100000.0
2005-05-23 04:15:00,1.8264,1.82645,1.82617,1.82632,193099999.0
2005-05-23 04:20:00,1.82613,1.82631,1.82589,1.82589,289400005.0
2005-05-23 04:25:00,1.82595,1.82627,1.82588,1.82625,264100000.0
2005-05-23 04:30:00,1.82627,1.82634,1.82602,1.82606,217000001.0
2005-05-23 04:35:00,1.8261,1.82637,1.82605,1.82607,237300001.0
2005-05-23 04:40:00,1.82615,1.82635,1.82599,1.82614,204800002.0
2005-05-23 04:45:00,1.8263,1.82655,1.82623,1.82625,214100002.0
2005-05-23 04:50:00,1.82622,1.82649,1.82614,1.82649,194300000.0
2005-05-23 04:55:00,1.82647,1.82656,1.82625,1.82645,261000001.0
2005-05-23 05:00:00,1.82658,1.82658,1.82606,1.82653,375599997.0
2005-05-23 05:05:00,1.82659,1.82665,1.82634,1.8266,184800003.0
2005-05-23 05:10:00,1.8266,1.8266,1.82618,1.82644,237399998.0
2005-05-23 05:15:00,1.82656,1.82668,1.82628,1.82663,250699998.0
2005-05-23 05:20:00,1.82652,1.82655,1.82623,1.82655,246200001.0
2005-05-23 05:25:00,1.82659,1.82661,1.82625,1.82661,244200000.0
2005-05-23 05:30:00,1.82669,1.82674,1.82613,1.82672,261700003.0
2005-05-23 05:35:00,1.82658,1.82697,1.82639,1.82666,224100001.0
2005-05-23 05:40:00,1.82674,1.82705,1.82655,1.82685,270000000.0
2005-05-23 05:45:00,1.82688,1.8271,1.82688,1.82702,200500000.0
2005-05-23 05:50:00,1.82709,1.82719,1.82678,1.82694,252699999.0
2005-05-23 05:55:00,1.82694,1.82766,1.82694,1.82766,374799999.0
2005-05-23 06:00:00,1.82765,1.82772,1.82743,1.82746,387799999.0
2005-05-23 06:05:00,1.82772,1.82816,1.82747,1.82802,361400002.0
2005-05-23 06:10:00,1.828,1.82821,1.82795,1.828,178799997.0
2005-05-23 06:15:00,1.82807,1.82811,1.82777,1.82788,321499997.0
2005-05-23 06:20:00,1.82776,1.82776,1.82676,1.82712,397900001.0
2005-05-23 06:25:00,1.82712,1.82736,1.82663,1.82693,378099996.0
2005-05-23 06:30:00,1.82697,1.82698,1.82659,1.82694,330700001.0
2005-05-23 06:35:00,1.82709,1.82715,1.82666,1.82715,305699999.0
2005-05-23 06:40:00,1.82712,1.82712,1.82695,1.82705,264600003.0
2005-05-23 06:45:00,1.82677,1.82695,1.8265,1.82678,362799998.0
2005-05-23 06:50:00,1.82669,1.82692,1.82656,1.82659,156700000.0
2005-05-23 06:55:00,1.82657,1.82678,1.82645,1.82667,297700000.0
2005-05-23 07:00:00,1.82685,1.82687,1.82654,1.82656,297600001.0
2005-05-23 07:05:00,1.82659,1.8272,1.82646,1.82712,356099999.0
2005-05-23 07:10:00,1.82712,1.82721,1.82694,1.827,398499998.0
2005-05-23 07:15:00,1.82712,1.82713,1.82675,1.82706,255900000.0
2005-05-23 07:20:00,1.82699,1.82715,1.82663,1.82685,307800000.0
2005-05-23 07:25:00,1.82692,1.82719,1.82672,1.82705,268800001.0
2005-05-23 07:30:00,1.82704,1.82722,1.82699,1.82709,367600002.0
2005-05-23 07:35:00,1.82718,1.8274,1.82702,1.8273,191270000.0
2005-05-23 07:40:00,1.8273,1.82735,1.82698,1.82711,333800000.0
2005-05-23 07:45:00,1.82712,1.82727,1.82629,1.82629,296199999.0
2005-05-23 07:50:00,1.8262,1.82753,1.8262,1.82748,305199999.0
2005-05-23 07:55:00,1.82743,1.82757,1.82705,1.8274,331499997.0
2005-05-23 08:00:00,1.82738,1.82751,1.82717,1.82739,282599999.0
2005-05-23 08:05:00,1.82735,1.82738,1.82719,1.82735,345699996.0
2005-05-23 08:10:00,1.82728,1.82799,1.82713,1.82799,372099999.0
2005-05-23 08:15:00,1.82792,1.82794,1.82722,1.82759,263070000.0
2005-05-23 08:20:00,1.82768,1.82801,1.82727,1.82772,360299999.0
2005-05-23 08:25:00,1.82763,1.82866,1.82763,1.82846,310899999.0
2005-05-23 08:30:00,1.82782,1.82824,1.82679,1.82726,377099996.0
2005-05-23 08:35:00,1.82752,1.82797,1.82747,1.8275,248999997.0
2005-05-23 08:40:00,1.82745,1.82756,1.82673,1.82706,437200003.0
2005-05-23 08:45:00,1.82703,1.82712,1.82575,1.82609,236000001.0
2005-05-23 08:50:00,1.82615,1.82659,1.8261,1.82612,354299999.0
2005-05-23 08:55:00,1.82602,1.82618,1.82518,1.8253,214500000.0
2005-05-23 09:00:00,1.82536,1.82609,1.82535,1.82587,291299999.0
2005-05-23 09:05:00,1.82589,1.8266,1.82576,1.82632,443970001.0
2005-05-23 09:10:00,1.82647,1.82692,1.82645,1.82661,225899999.0
2005-05-23 09:15:00,1.82651,1.82686,1.82618,1.82662,428699998.0
2005-05-23 09:20:00,1.82662,1.82734,1.82655,1.82734,296200001.0
2005-05-23 09:25:00,1.82735,1.82766,1.82692,1.82735,327499998.0
2005-05-23 09:30:00,1.82728,1.82764,1.82719,1.8276,335799999.0
2005-05-23 09:35:00,1.82753,1.82814,1.82743,1.82789,405200003.0
2005-05-23 09:40:00,1.82797,1.82898,1.82796,1.82841,326800000.0
2005-05-23 09:45:00,1.82841,1.82916,1.82833,1.82867,247599999.0
2005-05-23 09:50:00,1.8289,1.8289,1.82852,1.82858,362899998.0
2005-05-23 09:55:00,1.82861,1.83,1.82857,1.82998,258299997.0
2005-05-23 10:00:00,1.8298,1.8298,1.8289,1.82926,297599998.0
2005-05-23 10:05:00,1.82935,1.82944,1.82871,1.82881,227100001.0
2005-05-23 10:10:00,1.8288,1.82958,1.8288,1.82905,282100002.0
2005-05-23 10:15:00,1.82898,1.82938,1.82882,1.82899,426299995.0
2005-05-23 10:20:00,1.82891,1.82908,1.82891,1.82892,291200002.0
2005-05-23 10:25:00,1.82883,1.82908,1.82842,1.82842,203199999.0
2005-05-23 10:30:00,1.82836,1.82852,1.82832,1.82837,293500000.0
2005-05-23 10:35:00,1.82829,1.82829,1.82737,1.82737,339899995.0
2005-05-23 10:40:00,1.82743,1.8277,1.82732,1.82742,361599998.0
2005-05-23 10:45:00,1.82741,1.82752,1.82714,1.82714,187200002.0
2005-05-23 10:50:00,1.82718,1.82729,1.82695,1.82712,255800000.0
2005-05-23 10:55:00,1.82701,1.82711,1.82648,1.82698,371670000.0
2005-05-23 11:00:00,1.82698,1.8272,1.82663,1.82695,296799999.0
2005-05-23 11:05:00,1.82707,1.82749,1.82697,1.82715,373500004.0
2005-05-23 11:10:00,1.82714,1.82748,1.82709,1.82723,253799999.0
2005-05-23 11:15:00,1.82718,1.82755,1.82713,1.82738,303100002.0
2005-05-23 11:20:00,1.8277,1.82772,1.82741,1.82743,464400001.0
2005-05-23 11:25:00,1.82728,1.82753,1.82702,1.82736,352599998.0
2005-05-23 11:30:00,1.82737,1.82777,1.82737,1.82765,422599998.0
2005-05-23 11:35:00,1.8276,1.82792,1.8274,1.82769,278600000.0
2005-05-23 11:40:00,1.82757,1.82791,1.82745,1.82789,322300002.0
2005-05-23 11:45:00,1.82797,1.828,1.82772,1.8279,309599999.0
2005-05-23 11:50:00,1.82793,1.82845,1.82793,1.82835,270500003.0
2005-05-23 11:55:00,1.82845,1.82867,1.82828,1.82843,392800001.0
2005-05-23 12:00:00,1.82848,1.82924,1.82837,1.82898,330400000.0
2005-05-23 12:05:00,1.82908,1.82909,1.82875,1.8289,324900004.0
2005-05-23 12:10:00,1.8289,1.82909,1.82867,1.82873,378399999.0
2005-05-23 12:15:00,1.82887,1.82906,1.82866,1.82897,327900001.0
2005-05-23 12:20:00,1.82903,1.82914,1.8288,1.829,284399995.0
2005-05-23 12:25:00,1.82908,1.82912,1.82879,1.82891,394000004.0
2005-05-23 12:30:00,1.8289,1.8292,1.82885,1.82885,413099999.0
2005-05-23 12:35:00,1.82895,1.82936,1.82895,1.82916,340999994.0
2005-05-23 12:40:00,1.82925,1.82967,1.829,1.829,297199999.0
2005-05-23 12:45:00,1.82907,1.82928,1.82892,1.82903,380000001.0
2005-05-23 12:50:00,1.82903,1.82904,1.82852,1.82881,278600001.0
2005-05-23 12:55:00,1.82897,1.82897,1.82804,1.82835,345699999.0
2005-05-23 13:00:00,1.82858,1.82873,1.82838,1.82856,316099998.0
2005-05-23 13:05:00,1.82845,1.82872,1.82794,1.82861,263000001.0
2005-05-23 13:10:00,1.82863,1.82885,1.82837,1.82883,304799997.0
2005-05-23 13:15:00,1.82884,1.82884,1.82847,1.82871,281900001.0
2005-05-23 13:20:00,1.82872,1.82872,1.82836,1.82846,209900002.0
2005-05-23 13:25:00,1.82847,1.82866,1.8283,1.82858,339300000.0
2005-05-23 13:30:00,1.82857,1.82911,1.82852,1.82893,298599999.0
2005-05-23 13:35:00,1.82902,1.8294,1.82896,1.82909,392100001.0
2005-05-23 13:40:00,1.82914,1.82947,1.82893,1.82928,386400001.0
2005-05-23 13:45:00,1.82925,1.82952,1.82918,1.82936,477199999.0
2005-05-23 13:50:00,1.82926,1.82939,1.82907,1.82925,362499997.0
2005-05-23 13:55:00,1.82923,1.82937,1.8291,1.82929,360700003.0
2005-05-23 14:00:00,1.82933,1.82938,1.8292,1.82925,363399998.0
2005-05-23 14:05:00,1.82923,1.82938,1.82905,1.82914,197550001.0
2005-05-23 14:10:00,1.82915,1.82915,1.82808,1.82808,261700000.0
2005-05-23 14:15:00,1.82815,1.82848,1.82795,1.8284,256199998.0
2005-05-23 14:20:00,1.8284,1.82866,1.8283,1.82835,262300001.0
2005-05-23 14:25:00,1.8284,1.82877,1.8284,1.82856,334500001.0
2005-05-23 14:30:00,1.82863,1.82867,1.82805,1.82846,198150000.0
2005-05-23 14:35:00,1.82838,1.82912,1.82838,1.82885,235800000.0
2005-05-23 14:40:00,1.82888,1.82921,1.82881,1.8291,282200001.0
2005-05-23 14:45:00,1.82902,1.82932,1.82878,1.82878,188400000.0
2005-05-23 14:50:00,1.82887,1.82896,1.82823,1.82829,302700002.0
2005-05-23 14:55:00,1.82832,1.82837,1.82812,1.8282,352500000.0
2005-05-23 15:00:00,1.8282,1.82835,1.82783,1.82828,377300000.0
2005-05-23 15:05:00,1.82823,1.82827,1.82758,1.82791,272000002.0
2005-05-23 15:10:00,1.82791,1.82801,1.82773,1.82785,395050002.0
2005-05-23 15:15:00,1.82787,1.82793,1.82729,1.82733,441700001.0
2005-05-23 15:20:00,1.82743,1.82781,1.82728,1.8274,327900000.0
2005-05-23 15:25:00,1.82744,1.82777,1.82715,1.82776,393000002.0
2005-05-23 15:30:00,1.82787,1.8282,1.82785,1.828,374900003.0
2005-05-23 15:35:00,1.8281,1.8281,1.8275,1.82782,234000000.0
2005-05-23 15:40:00,1.82783,1.82873,1.82783,1.82873,300099999.0
2005-05-23 15:45:00,1.82896,1.82909,1.8286,1.82867,310700002.0
2005-05-23 15:50:00,1.82859,1.829,1.82834,1.82897,300600000.0
2005-05-23 15:55:00,1.82913,1.82923,1.8288,1.82883,207099999.0
2005-05-23 16:00:00,1.82883,1.829,1.82799,1.82823,385000000.0
2005-05-23 16:05:00,1.82822,1.82846,1.82799,1.82846,273500002.0
2005-05-23 16:10:00,1.82844,1.82893,1.82838,1.82881,317000001.0
2005-05-23 16:15:00,1.82873,1.82977,1.82862,1.82976,424799998.0
2005-05-23 16:20:00,1.8298,1.83087,1.8298,1.83075,307150005.0
2005-05-23 16:25:00,1.83072,1.83095,1.83048,1.83064,217900001.0
2005-05-23 16:30:00,1.83029,1.83078,1.82986,1.83003,290299999.0
2005-05-23 16:35:00,1.83007,1.8301,1.82953,1.82968,355399994.0
2005-05-23 16:40:00,1.82958,1.83002,1.82943,1.82998,314499999.0
2005-05-23 16:45:00,1.82995,1.82995,1.82913,1.82913,468800004.0
2005-05-23 16:50:00,1.82908,1.82934,1.82889,1.82892,361900005.0
2005-05-23 16:55:00,1.82897,1.82918,1.82842,1.82918,333400000.0
2005-05-23 17:00:00,1.82907,1.82924,1.82877,1.8291,397400001.0
2005-05-23 17:05:00,1.82896,1.829,1.82825,1.82825,209800001.0
2005-05-23 17:10:00,1.82817,1.82817,1.82786,1.82794,382800004.0
2005-05-23 17:15:00,1.82773,1.82793,1.8276,1.82786,347399997.0
2005-05-23 17:20:00,1.82773,1.82796,1.82758,1.82796,373799999.0
2005-05-23 17:25:00,1.82806,1.82905,1.82798,1.82903,211500000.0
2005-05-23 17:30:00,1.82897,1.82912,1.82889,1.8289,299900000.0
2005-05-23 17:35:00,1.82892,1.82938,1.82892,1.82938,354099999.0
2005-05-23 17:40:00,1.82943,1.82945,1.82907,1.82907,229999998.0
2005-05-23 17:45:00,1.82899,1.82903,1.82808,1.82816,159300003.0
2005-05-23 17:50:00,1.82813,1.82861,1.82813,1.8285,304900001.0
2005-05-23 17:55:00,1.82847,1.82889,1.82845,1.82848,391699998.0
2005-05-23 18:00:00,1.82837,1.82837,1.82751,1.82767,4194199990.0
2005-05-23 18:05:00,1.82765,1.82828,1.82747,1.82795,4651700002.0
2005-05-23 18:10:00,1.82797,1.82828,1.82797,1.82803,3341137002.0
2005-05-23 18:15:00,1.82807,1.82833,1.82768,1.82769,3429769992.0
2005-05-23 18:20:00,1.82757,1.82785,1.82708,1.82736,2987450001.0
2005-05-23 18:25:00,1.82715,1.82715,1.82641,1.82711,3237999992.0
2005-05-23 18:30:00,1.82708,1.82717,1.82669,1.82692,2894650004.0
2005-05-23 18:35:00,1.82693,1.82703,1.82681,1.82695,970400004.0
2005-05-23 18:40:00,1.82701,1.82732,1.8268,1.8271,1309899995.0
2005-05-23 18:45:00,1.82708,1.82736,1.82705,1.82726,1032900009.0
2005-05-23 18:50:00,1.8273,1.82765,1.82718,1.82739,1745749991.0
2005-05-23 18:55:00,1.82741,1.82791,1.8273,1.82747,2547000002.0
2005-05-23 19:00:00,1.82748,1.82759,1.8273,1.82745,1697100008.0
2005-05-23 19:05:00,1.82745,1.82775,1.8273,1.82775,1911249996.0
2005-05-23 19:10:00,1.82774,1.8278,1.8274,1.82745,1196599995.0
2005-05-23 19:15:00,1.82713,1.82757,1.8268,1.82747,1362699995.0
2005-05-23 19:20:00,1.82736,1.82802,1.82721,1.82802,1634600000.0
2005-05-23 19:25:00,1.82801,1.82821,1.82768,1.82817,1621199990.0
2005-05-23 19:30:00,1.82811,1.82837,1.8279,1.82822,1777849996.0
2005-05-23 19:35:00,1.82815,1.82817,1.82743,1.82801,1410400002.0
2005-05-23 19:40:00,1.82803,1.82832,1.82803,1.8281,1584300005.0
2005-05-23 19:45:00,1.82818,1.82873,1.82787,1.82873,1072170000.0
2005-05-23 19:50:00,1.82879,1.8291,1.8286,1.82886,984699997.0
2005-05-23 19:55:00,1.82884,1.82914,1.82869,1.82895,1229199998.0
2005-05-23 20:00:00,1.82888,1.82903,1.82847,1.82857,771900002.0
2005-05-23 20:05:00,1.82857,1.82951,1.82857,1.82898,941870001.0
2005-05-23 20:10:00,1.82903,1.82918,1.82893,1.82908,978000004.0
2005-05-23 20:15:00,1.8289,1.82928,1.82845,1.82925,1048800003.0
2005-05-23 20:20:00,1.8292,1.8293,1.8291,1.82917,806849999.0
2005-05-23 20:25:00,1.82917,1.82917,1.82874,1.8288,1780500002.0
2005-05-23 20:30:00,1.82877,1.82894,1.82843,1.8289,2600800006.0
2005-05-23 20:35:00,1.8289,1.82895,1.82839,1.82852,907050000.0
2005-05-23 20:40:00,1.8282,1.82855,1.82799,1.82845,1133800003.0
2005-05-23 20:45:00,1.82843,1.82845,1.82828,1.82835,1108900001.0
2005-05-23 20:50:00,1.82832,1.82934,1.82828,1.82907,1921149993.0
2005-05-23 20:55:00,1.8291,1.82916,1.82888,1.82908,2152546990.0
2005-05-23 21:00:00,1.82904,1.82915,1.82861,1.8287,1486170006.0
2005-05-23 21:05:00,1.82858,1.82895,1.82818,1.8289,751700005.0
2005-05-23 21:10:00,1.82896,1.82932,1.82896,1.82908,763700000.0
2005-05-23 21:15:00,1.82915,1.8292,1.82841,1.82915,603899999.0
2005-05-23 21:20:00,1.82915,1.8293,1.82854,1.82893,925300003.0
2005-05-23 21:25:00,1.8291,1.82939,1.82887,1.82887,498199999.0
2005-05-23 21:30:00,1.82868,1.8291,1.82867,1.82894,875716992.0
2005-05-23 21:35:00,1.82901,1.82917,1.82816,1.82905,522100002.0
2005-05-23 21:40:00,1.82872,1.82948,1.82849,1.82924,608050000.0
2005-05-23 21:45:00,1.82896,1.82956,1.82875,1.82954,613499997.0
2005-05-23 21:50:00,1.82936,1.82967,1.82897,1.82944,379550000.0
2005-05-23 21:55:00,1.82947,1.82955,1.82935,1.82935,978299999.0
2005-05-23 22:00:00,1.8294,1.8295,1.82901,1.8292,634550001.0
2005-05-23 22:05:00,1.82941,1.8301,1.8294,1.82999,488699993.0
2005-05-23 22:10:00,1.82998,1.83018,1.82987,1.83018,256799998.0
2005-05-23 22:15:00,1.8302,1.83024,1.82994,1.83013,799699995.0
2005-05-23 22:20:00,1.83012,1.83057,1.83012,1.83028,567700001.0
2005-05-23 22:25:00,1.8303,1.8311,1.8303,1.8311,505800000.0
2005-05-23 22:30:00,1.83119,1.83119,1.83085,1.83098,658999996.0
2005-05-23 22:35:00,1.83112,1.83136,1.83101,1.8311,242999997.0
2005-05-23 22:40:00,1.8311,1.8311,1.83037,1.83037,378099999.0
2005-05-23 22:45:00,1.83037,1.83048,1.8302,1.83045,276800000.0
2005-05-23 22:50:00,1.83025,1.8304,1.82984,1.83015,237800001.0
2005-05-23 22:55:00,1.83012,1.83023,1.82942,1.83005,418899998.0
2005-05-23 23:00:00,1.82968,1.83003,1.82939,1.8296,392200000.0
2005-05-23 23:05:00,1.82943,1.82971,1.82906,1.82957,340999999.0
2005-05-23 23:10:00,1.82958,1.83021,1.82946,1.82998,359699998.0
2005-05-23 23:15:00,1.82983,1.83012,1.82964,1.82991,430899996.0
2005-05-23 23:20:00,1.83014,1.83014,1.82969,1.82982,327700001.0
2005-05-23 23:25:00,1.83,1.8301,1.82946,1.82946,250200000.0
2005-05-23 23:30:00,1.82944,1.82963,1.82906,1.8294,316899999.0
2005-05-23 23:35:00,1.82932,1.82945,1.82862,1.82862,258500001.0
2005-05-23 23:40:00,1.82915,1.82921,1.8291,1.8291,232199999.0
2005-05-23 23:45:00,1.82915,1.82917,1.82888,1.82888,165700000.0
2005-05-23 23:50:00,1.8289,1.82895,1.8286,1.82885,125600000.0
2005-05-23 23:55:00,1.8288,1.82898,1.82859,1.82862,140199999.0
2005-05-24 00:00:00,1.82895,1.82941,1.82895,1.82934,204399999.0
2005-05-24 00:05:00,1.82935,1.82965,1.82925,1.82965,125500001.0
2005-05-24 00:10:00,1.82969,1.82996,1.82965,1.82985,201700002.0
2005-05-24 00:15:00,1.8299,1.82998,1.82958,1.8298,193100003.0
2005-05-24 00:20:00,1.8297,1.82987,1.82918,1.82941,213099999.0
2005-05-24 00:25:00,1.8295,1.8297,1.82921,1.82947,350899998.0
2005-05-24 00:30:00,1.82945,1.82957,1.82915,1.82942,183700001.0
2005-05-24 00:35:00,1.82942,1.82958,1.82929,1.8293,127300000.0
2005-05-24 00:40:00,1.82945,1.82945,1.82927,1.8293,249500000.0
2005-05-24 00:45:00,1.82934,1.82939,1.8289,1.82915,273000000.0
2005-05-24 00:50:00,1.82917,1.82934,1.82896,1.82898,285599999.0
2005-05-24 00:55:00,1.82889,1.82891,1.82865,1.82871,241000003.0
2005-05-24 01:00:00,1.82871,1.82885,1.82828,1.82828,221099999.0
2005-05-24 01:05:00,1.82885,1.82897,1.82875,1.82894,338799999.0
2005-05-24 01:10:00,1.82895,1.82901,1.82856,1.82897,289700003.0
2005-05-24 01:15:00,1.8289,1.82905,1.82885,1.82902,226200002.0
2005-05-24 01:20:00,1.82888,1.82908,1.82869,1.82899,143700001.0
2005-05-24 01:25:00,1.82902,1.82908,1.8289,1.8289,221249999.0
2005-05-24 01:30:00,1.82897,1.82908,1.82864,1.82907,309800001.0
2005-05-24 01:35:00,1.829,1.82944,1.829,1.82905,166100000.0
2005-05-24 01:40:00,1.82906,1.82912,1.82887,1.82891,272599997.0
2005-05-24 01:45:00,1.82892,1.82892,1.82766,1.82766,241200000.0
2005-05-24 01:50:00,1.82768,1.82841,1.8275,1.82832,343699999.0
2005-05-24 01:55:00,1.8284,1.82886,1.8284,1.82886,220899999.0
2005-05-24 02:00:00,1.82897,1.82906,1.82879,1.82881,327100001.0
2005-05-24 02:05:00,1.82881,1.829,1.82874,1.82885,255300001.0
2005-05-24 02:10:00,1.82895,1.82896,1.82824,1.82832,307349999.0
2005-05-24 02:15:00,1.82865,1.82883,1.82839,1.82865,313299996.0
2005-05-24 02:20:00,1.82868,1.82885,1.82836,1.82856,236399999.0
2005-05-24 02:25:00,1.82855,1.82887,1.82824,1.82887,300200001.0
2005-05-24 02:30:00,1.82892,1.82921,1.82833,1.82919,292800000.0
2005-05-24 02:35:00,1.82917,1.82927,1.82848,1.82895,247300002.0
2005-05-24 02:40:00,1.82892,1.82915,1.8289,1.82915,289600001.0
2005-05-24 02:45:00,1.8291,1.82917,1.829,1.82902,340700002.0
2005-05-24 02:50:00,1.82898,1.82917,1.82877,1.82915,397000004.0
2005-05-24 02:55:00,1.8291,1.82938,1.82882,1.82905,203099999.0
2005-05-24 03:00:00,1.82909,1.8291,1.82887,1.82893,238999999.0
2005-05-24 03:05:00,1.82883,1.82883,1.82845,1.8285,150799998.0
2005-05-24 03:10:00,1.82847,1.82851,1.82832,1.82851,223946994.0
2005-05-24 03:15:00,1.82853,1.82862,1.82837,1.82848,341599998.0
2005-05-24 03:20:00,1.82855,1.82855,1.82835,1.82845,160299998.0
2005-05-24 03:25:00,1.82815,1.82861,1.82811,1.82854,184899999.0
2005-05-24 03:30:00,1.82859,1.82859,1.82841,1.82841,88399999.0
2005-05-24 03:35:00,1.8284,1.8286,1.82834,1.8285,311000001.0
2005-05-24 03:40:00,1.82855,1.82855,1.82773,1.82775,252199999.0
2005-05-24 03:45:00,1.82779,1.82804,1.8273,1.82746,283800002.0
2005-05-24 03:50:00,1.82736,1.82785,1.82736,1.82754,341200001.0
2005-05-24 03:55:00,1.82758,1.82768,1.82745,1.82768,257499998.0
2005-05-24 04:00:00,1.82765,1.82781,1.82765,1.82779,149499998.0
2005-05-24 04:05:00,1.8278,1.82785,1.82756,1.8277,261600001.0
2005-05-24 04:10:00,1.82769,1.82797,1.82769,1.82769,213900001.0
2005-05-24 04:15:00,1.8278,1.82798,1.82753,1.82762,252999999.0
2005-05-24 04:20:00,1.82785,1.82806,1.82785,1.8279,226400000.0
2005-05-24 04:25:00,1.82789,1.82793,1.82775,1.82785,383599996.0
2005-05-24 04:30:00,1.8276,1.82788,1.82752,1.8278,206100003.0
2005-05-24 04:35:00,1.82768,1.82795,1.82766,1.8279,249600002.0
2005-05-24 04:40:00,1.82797,1.82799,1.82776,1.82785,293300000.0
2005-05-24 04:45:00,1.82798,1.82819,1.82789,1.82796,226700003.0
2005-05-24 04:50:00,1.82803,1.82831,1.82799,1.82822,213299998.0
2005-05-24 04:55:00,1.8282,1.82851,1.8281,1.82843,225900000.0
2005-05-24 05:00:00,1.82825,1.82848,1.82807,1.82843,190500000.0
2005-05-24 05:05:00,1.8285,1.82855,1.82814,1.8285,214000001.0
2005-05-24 05:10:00,1.82833,1.82866,1.82823,1.8286,382700004.0
2005-05-24 05:15:00,1.82863,1.82891,1.82849,1.82858,331600000.0
2005-05-24 05:20:00,1.82877,1.82888,1.82872,1.82872,228499999.0
2005-05-24 05:25:00,1.8287,1.82879,1.82852,1.8287,178149995.0
2005-05-24 05:30:00,1.82855,1.82875,1.82843,1.82875,268000000.0
2005-05-24 05:35:00,1.8287,1.82887,1.82864,1.82877,224599998.0
2005-05-24 05:40:00,1.82888,1.82899,1.82855,1.82872,320000000.0
2005-05-24 05:45:00,1.82872,1.82875,1.82823,1.82848,179000001.0
2005-05-24 05:50:00,1.82877,1.82879,1.82826,1.82858,175300001.0
2005-05-24 05:55:00,1.8285,1.82862,1.82825,1.82835,308799997.0
2005-05-24 06:00:00,1.82865,1.82868,1.82855,1.82865,264399997.0
2005-05-24 06:05:00,1.8283,1.82865,1.82821,1.82842,437600002.0
2005-05-24 06:10:00,1.82839,1.82852,1.82789,1.82803,291500003.0
2005-05-24 06:15:00,1.82835,1.82865,1.82823,1.82861,330300001.0
2005-05-24 06:20:00,1.82857,1.82885,1.82821,1.82882,313800000.0
2005-05-24 06:25:00,1.82888,1.82888,1.82835,1.82887,184999999.0
2005-05-24 06:30:00,1.8288,1.8291,1.82875,1.8291,284499999.0
2005-05-24 06:35:00,1.8291,1.8291,1.82896,1.82899,141500000.0
2005-05-24 06:40:00,1.82895,1.829,1.82885,1.8289,167100000.0
2005-05-24 06:45:00,1.8289,1.82917,1.82857,1.82895,274399999.0
2005-05-24 06:50:00,1.829,1.82915,1.82885,1.82915,215100001.0
2005-05-24 06:55:00,1.8291,1.82915,1.829,1.829,82500000.0
2005-05-24 07:00:00,1.82926,1.82947,1.82926,1.8294,292600003.0
2005-05-24 07:05:00,1.82941,1.82963,1.82904,1.82953,262000001.0
2005-05-24 07:10:00,1.8295,1.82955,1.82902,1.82933,384600000.0
2005-05-24 07:15:00,1.82945,1.82965,1.8293,1.82957,153599999.0
2005-05-24 07:20:00,1.82948,1.83033,1.82942,1.83018,342900003.0
2005-05-24 07:25:00,1.83024,1.83044,1.82966,1.82988,337499998.0
2005-05-24 07:30:00,1.82984,1.82995,1.82965,1.82983,280600001.0
2005-05-24 07:35:00,1.82995,1.82998,1.82936,1.8297,178800000.0
2005-05-24 07:40:00,1.82968,1.83008,1.82967,1.83,258400001.0
2005-05-24 07:45:00,1.82997,1.83008,1.82987,1.83005,180600002.0
2005-05-24 07:50:00,1.83011,1.83033,1.83011,1.8302,325699999.0
2005-05-24 07:55:00,1.83033,1.8307,1.83021,1.8307,267500002.0
2005-05-24 08:00:00,1.8307,1.83168,1.83057,1.83132,345670000.0
2005-05-24 08:05:00,1.83116,1.83116,1.82999,1.83003,251499998.0
2005-05-24 08:10:00,1.83002,1.83045,1.82998,1.8304,423600003.0
2005-05-24 08:15:00,1.83047,1.8307,1.8302,1.83045,293500002.0
2005-05-24 08:20:00,1.83045,1.83106,1.83028,1.83088,387199999.0
2005-05-24 08:25:00,1.83075,1.83192,1.83075,1.83191,411700003.0
2005-05-24 08:30:00,1.83194,1.83203,1.83148,1.83152,269100002.0
2005-05-24 08:35:00,1.83144,1.83171,1.83116,1.83137,225499999.0
2005-05-24 08:40:00,1.8314,1.83152,1.83085,1.8312,340699999.0
2005-05-24 08:45:00,1.83141,1.83181,1.83133,1.8318,292800000.0
2005-05-24 08:50:00,1.83167,1.83217,1.83164,1.83203,324100001.0
2005-05-24 08:55:00,1.83212,1.83232,1.83107,1.83107,328400000.0
2005-05-24 09:00:00,1.83104,1.83114,1.83043,1.83052,348600001.0
2005-05-24 09:05:00,1.83053,1.83053,1.82925,1.82925,361299995.0
2005-05-24 09:10:00,1.82938,1.83059,1.82938,1.83058,227099999.0
2005-05-24 09:15:00,1.83052,1.83058,1.83011,1.83034,242899999.0
2005-05-24 09:20:00,1.8304,1.83087,1.8304,1.83087,170600000.0
2005-05-24 09:25:00,1.8309,1.83136,1.83078,1.83119,233400002.0
2005-05-24 09:30:00,1.83103,1.8313,1.83103,1.83127,324500001.0
2005-05-24 09:35:00,1.83126,1.83168,1.83126,1.8314,277799997.0
2005-05-24 09:40:00,1.83129,1.83135,1.83083,1.83119,272799999.0
2005-05-24 09:45:00,1.83124,1.83133,1.83069,1.8307,287399999.0
2005-05-24 09:50:00,1.83072,1.83127,1.83072,1.83118,245200000.0
2005-05-24 09:55:00,1.83113,1.83156,1.83089,1.83121,283600001.0
2005-05-24 10:00:00,1.83104,1.83171,1.83094,1.83113,360699998.0
2005-05-24 10:05:00,1.83105,1.83114,1.8298,1.8298,264199999.0
2005-05-24 10:10:00,1.8298,1.8299,1.82935,1.82983,400200004.0
2005-05-24 10:15:00,1.82981,1.82981,1.82935,1.82938,346099997.0
2005-05-24 10:20:00,1.82934,1.83013,1.82934,1.83007,492849997.0
2005-05-24 10:25:00,1.82999,1.83061,1.82996,1.83061,278799997.0
2005-05-24 10:30:00,1.83051,1.83058,1.83009,1.83023,283299998.0
2005-05-24 10:35:00,1.83021,1.8303,1.8296,1.8296,321600003.0
2005-05-24 10:40:00,1.82968,1.83007,1.82945,1.83007,298700000.0
2005-05-24 10:45:00,1.83007,1.83032,1.82986,1.83029,263700000.0
2005-05-24 10:50:00,1.83026,1.8309,1.8302,1.83085,206250000.0
2005-05-24 10:55:00,1.83077,1.8308,1.8303,1.83074,372199999.0
2005-05-24 11:00:00,1.83048,1.83079,1.83006,1.83006,327769998.0
2005-05-24 11:05:00,1.83011,1.83083,1.8296,1.8296,349899997.0
2005-05-24 11:10:00,1.82952,1.82958,1.8288,1.82944,301249998.0
2005-05-24 11:15:00,1.8295,1.83078,1.82935,1.83066,284300003.0
2005-05-24 11:20:00,1.83084,1.83091,1.83044,1.83068,250100002.0
2005-05-24 11:25:00,1.8306,1.83068,1.83003,1.83015,389699997.0
2005-05-24 11:30:00,1.8301,1.83037,1.82994,1.83035,446599995.0
2005-05-24 11:35:00,1.83045,1.83109,1.83045,1.83088,390199997.0
2005-05-24 11:40:00,1.83083,1.83094,1.83029,1.83045,356900005.0
2005-05-24 11:45:00,1.83057,1.83084,1.83021,1.83055,336300002.0
2005-05-24 11:50:00,1.8305,1.83055,1.83021,1.83025,336300001.0
2005-05-24 11:55:00,1.83028,1.83053,1.83019,1.83053,255499999.0
2005-05-24 12:00:00,1.83053,1.83058,1.83035,1.83035,430999995.0
2005-05-24 12:05:00,1.8305,1.83061,1.83019,1.83047,223900000.0
2005-05-24 12:10:00,1.83053,1.83151,1.83041,1.83137,213500000.0
2005-05-24 12:15:00,1.83154,1.83255,1.83154,1.83205,293400003.0
2005-05-24 12:20:00,1.83215,1.83238,1.83166,1.83228,390900006.0
2005-05-24 12:25:00,1.83258,1.83354,1.83249,1.83251,297900000.0
2005-05-24 12:30:00,1.83235,1.83237,1.8316,1.83177,372099998.0
2005-05-24 12:35:00,1.83184,1.83212,1.83184,1.83198,192600000.0
2005-05-24 12:40:00,1.83199,1.83205,1.83163,1.8317,388799999.0
2005-05-24 12:45:00,1.83177,1.83211,1.83175,1.83208,302099999.0
2005-05-24 12:50:00,1.8321,1.83255,1.83205,1.83255,303300000.0
2005-05-24 12:55:00,1.83254,1.83315,1.83249,1.83315,258899998.0
2005-05-24 13:00:00,1.83345,1.83349,1.83272,1.8331,360200000.0
2005-05-24 13:05:00,1.83305,1.83351,1.83296,1.83351,290600002.0
2005-05-24 13:10:00,1.83346,1.83356,1.83303,1.83346,349299999.0
2005-05-24 13:15:00,1.83347,1.83347,1.83167,1.83177,371600002.0
2005-05-24 13:20:00,1.83174,1.83233,1.83156,1.83231,362700001.0
2005-05-24 13:25:00,1.83211,1.83211,1.8317,1.83172,448499999.0
2005-05-24 13:30:00,1.83184,1.83417,1.83184,1.83337,372500002.0
2005-05-24 13:35:00,1.83342,1.83384,1.8331,1.83326,311300000.0
2005-05-24 13:40:00,1.83331,1.83377,1.83305,1.83376,411100000.0
2005-05-24 13:45:00,1.83385,1.83399,1.83359,1.83399,312000000.0
2005-05-24 13:50:00,1.83401,1.83493,1.83375,1.83474,197700002.0
2005-05-24 13:55:00,1.83463,1.83485,1.8343,1.8343,378900004.0
2005-05-24 14:00:00,1.83433,1.83559,1.83431,1.83518,307200000.0
2005-05-24 14:05:00,1.83508,1.83525,1.8348,1.83482,227500002.0
2005-05-24 14:10:00,1.83479,1.83504,1.83421,1.83441,277599999.0
2005-05-24 14:15:00,1.83428,1.83437,1.8338,1.83384,276200000.0
2005-05-24 14:20:00,1.83363,1.83398,1.83342,1.83345,328499995.0
2005-05-24 14:25:00,1.83347,1.83398,1.83329,1.8339,274699998.0
2005-05-24 14:30:00,1.834,1.83457,1.83385,1.83455,368900001.0
2005-05-24 14:35:00,1.83456,1.83456,1.83394,1.83394,360600000.0
2005-05-24 14:40:00,1.83382,1.83382,1.8334,1.83364,234200001.0
2005-05-24 14:45:00,1.83356,1.83385,1.83346,1.83361,283299998.0
2005-05-24 14:50:00,1.83369,1.83391,1.83323,1.83323,381999998.0
2005-05-24 14:55:00,1.83318,1.83356,1.833,1.83305,270299999.0
2005-05-24 15:00:00,1.83295,1.83321,1.83272,1.83317,309799999.0
2005-05-24 15:05:00,1.83316,1.83332,1.83245,1.8325,259700002.0
2005-05-24 15:10:00,1.83238,1.83238,1.8318,1.83219,337199999.0
2005-05-24 15:15:00,1.83221,1.83241,1.83179,1.83226,412000000.0
2005-05-24 15:20:00,1.83227,1.83251,1.8321,1.8325,258299999.0
2005-05-24 15:25:00,1.83252,1.83266,1.83181,1.83188,324200001.0
2005-05-24 15:30:00,1.83185,1.83193,1.83129,1.83159,295799999.0
2005-05-24 15:35:00,1.83175,1.8322,1.83175,1.83217,289500000.0
2005-05-24 15:40:00,1.83218,1.8322,1.83193,1.83193,322799996.0
2005-05-24 15:45:00,1.83192,1.83219,1.83177,1.83207,356099999.0
2005-05-24 15:50:00,1.83204,1.83219,1.83157,1.83175,386599996.0
2005-05-24 15:55:00,1.83168,1.83184,1.83143,1.83149,356700000.0
2005-05-24 16:00:00,1.83144,1.83147,1.83115,1.83136,341899999.0
2005-05-24 16:05:00,1.83139,1.83189,1.83133,1.83185,143800001.0
2005-05-24 16:10:00,1.83182,1.83209,1.83152,1.83155,306200001.0
2005-05-24 16:15:00,1.83162,1.83181,1.83144,1.83148,365800002.0
2005-05-24 16:20:00,1.83143,1.83157,1.83133,1.83147,339900001.0
2005-05-24 16:25:00,1.83145,1.83146,1.83052,1.83052,137700000.0
2005-05-24 16:30:00,1.83039,1.83104,1.83039,1.83102,359100000.0
2005-05-24 16:35:00,1.83107,1.83107,1.82965,1.82965,273100000.0
2005-05-24 16:40:00,1.82968,1.82978,1.82894,1.82905,319099998.0
2005-05-24 16:45:00,1.82909,1.82932,1.82899,1.82909,326499996.0
2005-05-24 16:50:00,1.82891,1.82892,1.82858,1.82885,389200000.0
2005-05-24 16:55:00,1.82882,1.82892,1.82828,1.82838,266900002.0
2005-05-24 17:00:00,1.82826,1.82908,1.82826,1.82867,396900001.0
2005-05-24 17:05:00,1.82862,1.82862,1.82741,1.8279,280300002.0
2005-05-24 17:10:00,1.82807,1.82882,1.82792,1.82881,400100003.0
2005-05-24 17:15:00,1.82865,1.82867,1.82747,1.82769,228100000.0
2005-05-24 17:20:00,1.82769,1.8281,1.82751,1.82806,301699997.0
2005-05-24 17:25:00,1.828,1.828,1.82738,1.82768,280400000.0
2005-05-24 17:30:00,1.82774,1.82865,1.82774,1.8286,270800001.0
2005-05-24 17:35:00,1.82842,1.82848,1.82826,1.8283,316000001.0
2005-05-24 17:40:00,1.82828,1.82843,1.82785,1.82836,277600000.0
2005-05-24 17:45:00,1.82837,1.82855,1.82815,1.82828,243400003.0
2005-05-24 17:50:00,1.82791,1.82836,1.82765,1.82829,389599999.0
2005-05-24 17:55:00,1.82836,1.82869,1.82818,1.82825,271699998.0
2005-05-24 18:00:00,1.8282,1.8282,1.8276,1.82782,4397100002.0
2005-05-24 18:05:00,1.82785,1.82802,1.82754,1.82773,5178749994.0
2005-05-24 18:10:00,1.82771,1.82771,1.82697,1.82731,3246399992.0
2005-05-24 18:15:00,1.82738,1.8276,1.82713,1.82716,3417449990.0
2005-05-24 18:20:00,1.82733,1.82812,1.82733,1.82802,3374600001.0
2005-05-24 18:25:00,1.82795,1.82825,1.82775,1.82799,3215299994.0
2005-05-24 18:30:00,1.82798,1.82822,1.8279,1.82803,2806449994.0
2005-05-24 18:35:00,1.828,1.82847,1.828,1.82842,1252850005.0
2005-05-24 18:40:00,1.82839,1.82839,1.82795,1.828,1418200001.0
2005-05-24 18:45:00,1.82795,1.82854,1.82795,1.82854,924950001.0
2005-05-24 18:50:00,1.82856,1.82868,1.82836,1.82845,1912700002.0
2005-05-24 18:55:00,1.82853,1.82878,1.82788,1.82788,2552500003.0
2005-05-24 19:00:00,1.82782,1.82788,1.82757,1.82775,1399999994.0
2005-05-24 19:05:00,1.82783,1.82784,1.82747,1.82784,1973369996.0
2005-05-24 19:10:00,1.82787,1.82821,1.82787,1.82821,1392200002.0
2005-05-24 19:15:00,1.82823,1.82823,1.82788,1.82797,1152099995.0
2005-05-24 19:20:00,1.82789,1.82808,1.82781,1.82795,1558799994.0
2005-05-24 19:25:00,1.82796,1.8285,1.82782,1.82838,1715799992.0
2005-05-24 19:30:00,1.8284,1.82863,1.82812,1.82817,1792549994.0
2005-05-24 19:35:00,1.82808,1.82808,1.82687,1.8272,1033750003.0
2005-05-24 19:40:00,1.82735,1.82771,1.82703,1.82703,1463550001.0
2005-05-24 19:45:00,1.82701,1.82713,1.82681,1.82703,1055599995.0
2005-05-24 19:50:00,1.82707,1.82771,1.82707,1.82768,1141349999.0
2005-05-24 19:55:00,1.82763,1.82815,1.82742,1.82758,1287599995.0
2005-05-24 20:00:00,1.82753,1.82843,1.82591,1.82794,874700007.0
2005-05-24 20:05:00,1.82787,1.8283,1.82787,1.82802,938300002.0
2005-05-24 20:10:00,1.82802,1.82879,1.82797,1.8286,879800002.0
2005-05-24 20:15:00,1.82858,1.82947,1.82839,1.82932,975799994.0
2005-05-24 20:20:00,1.82926,1.82939,1.82878,1.82881,941799996.0
2005-05-24 20:25:00,1.82884,1.82884,1.82782,1.82782,1629200005.0
2005-05-24 20:30:00,1.82785,1.82809,1.82744,1.82758,2560796998.0
2005-05-24 20:35:00,1.82754,1.82754,1.82689,1.8274,931749998.0
2005-05-24 20:40:00,1.82742,1.82787,1.82739,1.82781,1051399999.0
2005-05-24 20:45:00,1.82783,1.82795,1.82772,1.82784,943969988.0
2005-05-24 20:50:00,1.82774,1.82784,1.82713,1.82765,1893499998.0
2005-05-24 20:55:00,1.82752,1.82803,1.82752,1.82788,1957999999.0
2005-05-24 21:00:00,1.82778,1.8278,1.82717,1.82723,1338999992.0
2005-05-24 21:05:00,1.82719,1.8273,1.82711,1.82727,672000001.0
2005-05-24 21:10:00,1.82735,1.82763,1.82718,1.82728,992099995.0
2005-05-24 21:15:00,1.82735,1.82737,1.82722,1.82735,669800000.0
2005-05-24 21:20:00,1.82735,1.82738,1.8272,1.82738,812900004.0
2005-05-24 21:25:00,1.82737,1.82737,1.82714,1.82733,689900000.0
2005-05-24 21:30:00,1.82731,1.82766,1.82729,1.82755,841099999.0
2005-05-24 21:35:00,1.8276,1.82776,1.82725,1.82773,520399999.0
2005-05-24 21:40:00,1.82772,1.82776,1.8275,1.82765,620499999.0
2005-05-24 21:45:00,1.82761,1.82778,1.82739,1.82778,564099994.0
2005-05-24 21:50:00,1.82766,1.82766,1.82745,1.82745,547800000.0
2005-05-24 21:55:00,1.82747,1.82758,1.82741,1.82744,958200001.0
2005-05-24 22:00:00,1.82748,1.82755,1.8272,1.82748,797000003.0
2005-05-24 22:05:00,1.8275,1.82762,1.8273,1.82733,380600000.0
2005-05-24 22:10:00,1.82729,1.82743,1.82701,1.82743,444200001.0
2005-05-24 22:15:00,1.82739,1.82747,1.82715,1.82723,622400001.0
2005-05-24 22:20:00,1.82718,1.82719,1.82688,1.82701,543299999.0
2005-05-24 22:25:00,1.82709,1.8272,1.82692,1.82698,477399997.0
2005-05-24 22:30:00,1.82697,1.82698,1.82584,1.82648,537100000.0
2005-05-24 22:35:00,1.82655,1.82687,1.82655,1.82679,304400002.0
2005-05-24 22:40:00,1.82683,1.82725,1.82675,1.8271,462899998.0
2005-05-24 22:45:00,1.82715,1.82738,1.82712,1.82733,355100000.0
2005-05-24 22:50:00,1.82735,1.82757,1.82695,1.82729,252600000.0
2005-05-24 22:55:00,1.82724,1.82736,1.82661,1.82677,403299994.0
2005-05-24 23:00:00,1.82712,1.82726,1.82654,1.82658,442799999.0
2005-05-24 23:05:00,1.82683,1.82717,1.82625,1.82655,463299997.0
2005-05-24 23:10:00,1.82653,1.82719,1.82644,1.82697,245000000.0
2005-05-24 23:15:00,1.8268,1.82743,1.82664,1.82709,410699996.0
2005-05-24 23:20:00,1.82719,1.82719,1.82692,1.82715,358499999.0
2005-05-24 23:25:00,1.8271,1.82725,1.82708,1.82722,143400000.0
2005-05-24 23:30:00,1.82722,1.82738,1.82653,1.82738,174500001.0
2005-05-24 23:35:00,1.82721,1.82731,1.82681,1.82715,199899997.0
2005-05-24 23:40:00,1.82725,1.82758,1.82698,1.82735,241499998.0
2005-05-24 23:45:00,1.82733,1.82738,1.82714,1.82735,166099999.0
2005-05-24 23:50:00,1.82727,1.82732,1.82707,1.82728,84099999.0
2005-05-24 23:55:00,1.8274,1.82745,1.82678,1.82745,155999998.0
2005-05-25 00:00:00,1.82735,1.82745,1.82708,1.82715,208100000.0
2005-05-25 00:05:00,1.82747,1.8277,1.82738,1.8275,225846994.0
2005-05-25 00:10:00,1.82755,1.82757,1.82711,1.82752,166799999.0
2005-05-25 00:15:00,1.82742,1.82753,1.827,1.82742,228499996.0
2005-05-25 00:20:00,1.82742,1.82749,1.82727,1.82729,118100000.0
2005-05-25 00:25:00,1.8272,1.82735,1.82696,1.82715,322399999.0
2005-05-25 00:30:00,1.82715,1.82715,1.82613,1.82634,158600000.0
2005-05-25 00:35:00,1.82626,1.82652,1.82599,1.82599,424600002.0
2005-05-25 00:40:00,1.82607,1.82676,1.82598,1.82639,347200002.0
2005-05-25 00:45:00,1.82645,1.82659,1.82596,1.82633,404100000.0
2005-05-25 00:50:00,1.82635,1.82635,1.82625,1.82635,145600003.0
2005-05-25 00:55:00,1.8263,1.82663,1.8263,1.82642,367000001.0
2005-05-25 01:00:00,1.82638,1.82663,1.82602,1.82647,255500001.0
2005-05-25 01:05:00,1.82657,1.82671,1.8265,1.82655,346400003.0
2005-05-25 01:10:00,1.82655,1.82658,1.82635,1.82647,209699997.0
2005-05-25 01:15:00,1.82639,1.82643,1.82543,1.82562,254699999.0
2005-05-25 01:20:00,1.8257,1.82601,1.82557,1.82589,259400000.0
2005-05-25 01:25:00,1.82596,1.82623,1.82575,1.82575,253699997.0
2005-05-25 01:30:00,1.82575,1.82595,1.82556,1.82562,168099999.0
2005-05-25 01:35:00,1.8255,1.82574,1.82536,1.82562,185100000.0
2005-05-25 01:40:00,1.82566,1.82596,1.82566,1.82574,181599999.0
2005-05-25 01:45:00,1.82562,1.82562,1.82515,1.82553,264699999.0
2005-05-25 01:50:00,1.8257,1.82595,1.82557,1.82562,249100000.0
2005-05-25 01:55:00,1.82554,1.82554,1.82515,1.8254,238599999.0
2005-05-25 02:00:00,1.82554,1.82582,1.82554,1.82571,288500002.0
2005-05-25 02:05:00,1.82565,1.82578,1.82565,1.82571,201299999.0
2005-05-25 02:10:00,1.82584,1.82604,1.82569,1.82597,329400001.0
2005-05-25 02:15:00,1.82603,1.82642,1.82591,1.82623,211600000.0
2005-05-25 02:20:00,1.82625,1.8264,1.82582,1.82593,340400002.0
2005-05-25 02:25:00,1.82604,1.82612,1.8259,1.8259,177500000.0
2005-05-25 02:30:00,1.82575,1.82632,1.82545,1.82613,236900000.0
2005-05-25 02:35:00,1.82615,1.82648,1.82615,1.82645,340100002.0
2005-05-25 02:40:00,1.8264,1.82666,1.82616,1.82651,251400000.0
2005-05-25 02:45:00,1.82652,1.82665,1.82649,1.82652,266899995.0
2005-05-25 02:50:00,1.8265,1.8266,1.82627,1.82627,255199997.0
2005-05-25 02:55:00,1.82625,1.82634,1.82602,1.82602,333999997.0
2005-05-25 03:00:00,1.8261,1.82614,1.82581,1.82591,380100001.0
2005-05-25 03:05:00,1.82586,1.82643,1.82586,1.82643,170200000.0
2005-05-25 03:10:00,1.82647,1.82677,1.82642,1.82677,209299998.0
2005-05-25 03:15:00,1.82682,1.82702,1.82671,1.82702,330799996.0
2005-05-25 03:20:00,1.82705,1.82705,1.82657,1.8266,224600001.0
2005-05-25 03:25:00,1.8268,1.82701,1.82677,1.82694,153400002.0
2005-05-25 03:30:00,1.82695,1.827,1.82641,1.82695,209700001.0
2005-05-25 03:35:00,1.82698,1.82738,1.82693,1.8273,374599997.0
2005-05-25 03:40:00,1.82737,1.8279,1.82728,1.8278,307699998.0
2005-05-25 03:45:00,1.82743,1.82856,1.82743,1.8285,275099999.0
2005-05-25 03:50:00,1.82833,1.82842,1.82821,1.82827,255699999.0
2005-05-25 03:55:00,1.8283,1.82833,1.82805,1.82828,361199996.0
2005-05-25 04:00:00,1.82832,1.82937,1.82832,1.82903,171600000.0
2005-05-25 04:05:00,1.82903,1.83004,1.82877,1.8298,356700001.0
2005-05-25 04:10:00,1.82967,1.82982,1.8293,1.8293,236900003.0
2005-05-25 04:15:00,1.82937,1.82981,1.82927,1.82946,395900004.0
2005-05-25 04:20:00,1.82931,1.82935,1.8291,1.8291,290399997.0
2005-05-25 04:25:00,1.82913,1.82924,1.82905,1.82918,332100001.0
2005-05-25 04:30:00,1.82916,1.8294,1.82879,1.82888,244800000.0
2005-05-25 04:35:00,1.82887,1.82918,1.82872,1.82918,232800000.0
2005-05-25 04:40:00,1.8295,1.82975,1.8294,1.82966,305600001.0
2005-05-25 04:45:00,1.82964,1.82989,1.82961,1.82972,217300001.0
2005-05-25 04:50:00,1.82977,1.83059,1.82973,1.83006,307469998.0
2005-05-25 04:55:00,1.83003,1.8304,1.82989,1.83022,266799997.0
2005-05-25 05:00:00,1.83037,1.83061,1.83026,1.83029,213500001.0
2005-05-25 05:05:00,1.83037,1.83042,1.83019,1.83022,247400002.0
2005-05-25 05:10:00,1.83025,1.83025,1.82966,1.82991,210199999.0
2005-05-25 05:15:00,1.82996,1.83022,1.82982,1.83001,340000003.0
2005-05-25 05:20:00,1.83,1.8301,1.8296,1.83001,206350000.0
2005-05-25 05:25:00,1.8299,1.82995,1.82985,1.8299,214300002.0
2005-05-25 05:30:00,1.82991,1.83007,1.82948,1.82983,195300000.0
2005-05-25 05:35:00,1.8298,1.8299,1.82957,1.82962,172500001.0
2005-05-25 05:40:00,1.82969,1.82997,1.8296,1.82983,268600002.0
2005-05-25 05:45:00,1.82978,1.82995,1.82959,1.82994,204800003.0
2005-05-25 05:50:00,1.83002,1.83032,1.82982,1.83007,289599999.0
2005-05-25 05:55:00,1.82983,1.83009,1.8296,1.82989,240300000.0
2005-05-25 06:00:00,1.82991,1.83012,1.82973,1.82985,251799999.0
2005-05-25 06:05:00,1.8298,1.82981,1.82945,1.82961,254799999.0
2005-05-25 06:10:00,1.82963,1.83013,1.82919,1.83012,200200001.0
2005-05-25 06:15:00,1.82995,1.82995,1.8295,1.82958,306699999.0
2005-05-25 06:20:00,1.82957,1.82967,1.82917,1.82961,457299998.0
2005-05-25 06:25:00,1.82967,1.82993,1.82949,1.82969,295399997.0
2005-05-25 06:30:00,1.8298,1.82985,1.82955,1.82977,287599998.0
2005-05-25 06:35:00,1.82976,1.83033,1.82969,1.83029,335300002.0
2005-05-25 06:40:00,1.83032,1.83032,1.83003,1.83014,284400000.0
2005-05-25 06:45:00,1.83012,1.83043,1.83007,1.83037,283200001.0
2005-05-25 06:50:00,1.83035,1.83055,1.83007,1.83042,348100003.0
2005-05-25 06:55:00,1.83038,1.8306,1.83031,1.83031,208670000.0
2005-05-25 07:00:00,1.83045,1.83115,1.83024,1.83094,275250002.0
2005-05-25 07:05:00,1.83089,1.83098,1.83037,1.83053,356999996.0
2005-05-25 07:10:00,1.83038,1.83056,1.83028,1.83041,379599994.0
2005-05-25 07:15:00,1.83043,1.83046,1.83024,1.83038,313199997.0
2005-05-25 07:20:00,1.83042,1.83083,1.83042,1.83061,309299997.0
2005-05-25 07:25:00,1.83063,1.83084,1.83022,1.83022,269399998.0
2005-05-25 07:30:00,1.83059,1.83068,1.83005,1.83005,416299995.0
2005-05-25 07:35:00,1.83014,1.83016,1.82947,1.82991,269700000.0
2005-05-25 07:40:00,1.82974,1.82988,1.82919,1.82942,219600001.0
2005-05-25 07:45:00,1.82937,1.82951,1.82932,1.82945,237800001.0
2005-05-25 07:50:00,1.82942,1.82964,1.82928,1.82935,243800001.0
2005-05-25 07:55:00,1.8294,1.82944,1.82925,1.82937,208900002.0
2005-05-25 08:00:00,1.82937,1.82972,1.82937,1.82955,318299998.0
2005-05-25 08:05:00,1.82955,1.82961,1.82932,1.82961,276899997.0
2005-05-25 08:10:00,1.82959,1.82974,1.82942,1.82962,206900000.0
2005-05-25 08:15:00,1.82965,1.82968,1.8294,1.82955,314499998.0
2005-05-25 08:20:00,1.82935,1.82975,1.82904,1.82972,336699996.0
2005-05-25 08:25:00,1.82972,1.82985,1.82891,1.82891,285599999.0
2005-05-25 08:30:00,1.82874,1.82874,1.82831,1.82867,339000000.0
2005-05-25 08:35:00,1.82873,1.82901,1.8287,1.829,306299999.0
2005-05-25 08:40:00,1.82903,1.82967,1.82903,1.82939,479599999.0
2005-05-25 08:45:00,1.82943,1.82946,1.8289,1.829,401600001.0
2005-05-25 08:50:00,1.82898,1.82919,1.82887,1.82919,262999998.0
2005-05-25 08:55:00,1.82926,1.82932,1.82869,1.82887,258200001.0
2005-05-25 09:00:00,1.82895,1.8292,1.82856,1.82863,319799998.0
2005-05-25 09:05:00,1.82864,1.82905,1.82799,1.82838,368300000.0
2005-05-25 09:10:00,1.8286,1.82877,1.82831,1.82852,283799997.0
2005-05-25 09:15:00,1.82855,1.82857,1.82763,1.82825,367100000.0
2005-05-25 09:20:00,1.82851,1.82851,1.82805,1.82809,253999999.0
2005-05-25 09:25:00,1.82808,1.82823,1.82792,1.82804,254900002.0
2005-05-25 09:30:00,1.82804,1.82834,1.82791,1.82812,254299999.0
2005-05-25 09:35:00,1.82808,1.8281,1.82708,1.82708,344000002.0
2005-05-25 09:40:00,1.82704,1.82762,1.82704,1.8272,344799998.0
2005-05-25 09:45:00,1.82732,1.82751,1.82689,1.82689,297299999.0
2005-05-25 09:50:00,1.82693,1.82693,1.82661,1.82677,299100001.0
2005-05-25 09:55:00,1.82682,1.82716,1.82638,1.82669,192500000.0
2005-05-25 10:00:00,1.82675,1.82769,1.82675,1.8276,383900000.0
2005-05-25 10:05:00,1.8276,1.8276,1.82686,1.82716,209500000.0
2005-05-25 10:10:00,1.82718,1.82723,1.82679,1.82701,353799997.0
2005-05-25 10:15:00,1.82701,1.82722,1.82684,1.82722,302600001.0
2005-05-25 10:20:00,1.82717,1.8272,1.82683,1.82683,420499995.0
2005-05-25 10:25:00,1.82679,1.82692,1.82618,1.82618,255200003.0
2005-05-25 10:30:00,1.8262,1.82623,1.82464,1.82473,250100005.0
2005-05-25 10:35:00,1.82495,1.82541,1.82491,1.82532,356200002.0
2005-05-25 10:40:00,1.82542,1.82553,1.82515,1.82527,413200003.0
2005-05-25 10:45:00,1.82533,1.82586,1.82533,1.82557,196600000.0
2005-05-25 10:50:00,1.82552,1.82568,1.82532,1.82563,203300001.0
2005-05-25 10:55:00,1.8258,1.82634,1.8257,1.82634,474600003.0
2005-05-25 11:00:00,1.8264,1.82676,1.82636,1.8267,303099998.0
2005-05-25 11:05:00,1.82675,1.82742,1.82675,1.82712,325300003.0
2005-05-25 11:10:00,1.82712,1.82728,1.82684,1.82692,351399999.0
2005-05-25 11:15:00,1.82683,1.82709,1.8267,1.827,293799999.0
2005-05-25 11:20:00,1.82709,1.82774,1.82706,1.82774,284600002.0
2005-05-25 11:25:00,1.82768,1.82775,1.82699,1.82708,244400000.0
2005-05-25 11:30:00,1.82698,1.827,1.82633,1.82659,380700002.0
2005-05-25 11:35:00,1.82658,1.82685,1.82639,1.82667,410199997.0
2005-05-25 11:40:00,1.82663,1.82676,1.8265,1.82665,352899998.0
2005-05-25 11:45:00,1.82667,1.8268,1.82612,1.82612,442900004.0
2005-05-25 11:50:00,1.82612,1.82619,1.82593,1.82597,375199999.0
2005-05-25 11:55:00,1.8261,1.82677,1.8261,1.82655,428499999.0
2005-05-25 12:00:00,1.8266,1.82672,1.82637,1.82637,256249998.0
2005-05-25 12:05:00,1.82648,1.8272,1.82643,1.82659,290570001.0
2005-05-25 12:10:00,1.82653,1.82714,1.82636,1.82709,231800001.0
2005-05-25 12:15:00,1.82715,1.82755,1.82705,1.82746,211599999.0
2005-05-25 12:20:00,1.82768,1.82831,1.82767,1.8281,292099999.0
2005-05-25 12:25:00,1.82814,1.82852,1.82814,1.82833,356599997.0
2005-05-25 12:30:00,1.8283,1.82849,1.8281,1.82818,394400000.0
2005-05-25 12:35:00,1.82815,1.82828,1.82793,1.82806,261099998.0
2005-05-25 12:40:00,1.82812,1.82814,1.82764,1.82788,398100003.0
2005-05-25 12:45:00,1.82791,1.82791,1.82758,1.82771,376399998.0
2005-05-25 12:50:00,1.82774,1.82774,1.82711,1.82721,313700000.0
2005-05-25 12:55:00,1.82729,1.82734,1.8265,1.82665,182699999.0
2005-05-25 13:00:00,1.82652,1.82682,1.82616,1.82622,409400002.0
2005-05-25 13:05:00,1.8262,1.82671,1.82611,1.82665,487646999.0
2005-05-25 13:10:00,1.82658,1.82708,1.82658,1.82708,323299999.0
2005-05-25 13:15:00,1.82706,1.8272,1.82696,1.827,300600000.0
2005-05-25 13:20:00,1.82692,1.82692,1.82676,1.82687,228500002.0
2005-05-25 13:25:00,1.82695,1.82699,1.82639,1.82647,262499999.0
2005-05-25 13:30:00,1.82641,1.82665,1.82625,1.82625,326800000.0
2005-05-25 13:35:00,1.82638,1.82681,1.8263,1.82658,407400000.0
2005-05-25 13:40:00,1.82667,1.82681,1.82618,1.82632,412100001.0
2005-05-25 13:45:00,1.82623,1.82623,1.82535,1.8258,316099996.0
2005-05-25 13:50:00,1.82585,1.82619,1.82585,1.82618,207600001.0
2005-05-25 13:55:00,1.82608,1.82621,1.82588,1.82617,305099998.0
2005-05-25 14:00:00,1.82622,1.82653,1.82618,1.82653,344099997.0
2005-05-25 14:05:00,1.82647,1.82687,1.82644,1.82668,430900004.0
2005-05-25 14:10:00,1.82672,1.8268,1.8263,1.82633,277699999.0
2005-05-25 14:15:00,1.8263,1.82697,1.82616,1.8269,343000003.0
2005-05-25 14:20:00,1.8269,1.82697,1.82605,1.82623,338500001.0
2005-05-25 14:25:00,1.82637,1.82686,1.82635,1.82663,270300001.0
2005-05-25 14:30:00,1.82647,1.82698,1.82626,1.82657,399599998.0
2005-05-25 14:35:00,1.82638,1.82642,1.82582,1.82588,364099993.0
2005-05-25 14:40:00,1.82588,1.82591,1.82551,1.82567,264399999.0
2005-05-25 14:45:00,1.82581,1.82704,1.82581,1.82688,268900001.0
2005-05-25 14:50:00,1.82703,1.82868,1.82698,1.82868,328649998.0
2005-05-25 14:55:00,1.82882,1.82926,1.82848,1.82895,321399997.0
2005-05-25 15:00:00,1.82895,1.82958,1.82857,1.82952,309799997.0
2005-05-25 15:05:00,1.82953,1.82975,1.82939,1.82942,354299997.0
2005-05-25 15:10:00,1.82925,1.83005,1.82912,1.83005,302499997.0
2005-05-25 15:15:00,1.83037,1.83098,1.83037,1.83057,352999999.0
2005-05-25 15:20:00,1.83062,1.83145,1.83057,1.83111,385700002.0
2005-05-25 15:25:00,1.83112,1.83193,1.83105,1.83157,376599997.0
2005-05-25 15:30:00,1.8316,1.83222,1.8316,1.8316,323500003.0
2005-05-25 15:35:00,1.8315,1.8315,1.83103,1.83103,284400001.0
2005-05-25 15:40:00,1.83103,1.83103,1.83038,1.83056,318000003.0
2005-05-25 15:45:00,1.83059,1.83112,1.83044,1.83112,286199999.0
2005-05-25 15:50:00,1.83115,1.8316,1.831,1.83132,317100000.0
2005-05-25 15:55:00,1.83147,1.83235,1.83147,1.83229,383100000.0
2005-05-25 16:00:00,1.83237,1.83293,1.83237,1.83273,316000000.0
2005-05-25 16:05:00,1.8326,1.83295,1.83248,1.83295,302700001.0
2005-05-25 16:10:00,1.8329,1.83326,1.83194,1.8321,326400003.0
2005-05-25 16:15:00,1.83217,1.83238,1.83145,1.83161,409349996.0
2005-05-25 16:20:00,1.83158,1.83158,1.83081,1.83081,312200001.0
2005-05-25 16:25:00,1.83047,1.83107,1.83047,1.83084,294200003.0
2005-05-25 16:30:00,1.83083,1.83202,1.83083,1.83172,347200002.0
2005-05-25 16:35:00,1.83154,1.83154,1.8299,1.83003,302300003.0
2005-05-25 16:40:00,1.8298,1.83,1.82924,1.82984,336199996.0
2005-05-25 16:45:00,1.82996,1.83029,1.8296,1.82972,292999999.0
2005-05-25 16:50:00,1.82972,1.83002,1.82936,1.82972,276049999.0
2005-05-25 16:55:00,1.82963,1.83047,1.82941,1.83047,422900004.0
2005-05-25 17:00:00,1.83075,1.83176,1.83058,1.83165,349999999.0
2005-05-25 17:05:00,1.83156,1.83204,1.83124,1.83124,224200000.0
2005-05-25 17:10:00,1.83118,1.8317,1.83084,1.8317,379399999.0
2005-05-25 17:15:00,1.83158,1.83167,1.8313,1.83152,198599999.0
2005-05-25 17:20:00,1.83159,1.83196,1.83152,1.83167,395800001.0
2005-05-25 17:25:00,1.83177,1.83182,1.83141,1.83149,244399999.0
2005-05-25 17:30:00,1.83148,1.83226,1.83147,1.83226,297299999.0
2005-05-25 17:35:00,1.83224,1.83231,1.83169,1.83172,204400000.0
2005-05-25 17:40:00,1.8318,1.83182,1.83156,1.83162,282199999.0
2005-05-25 17:45:00,1.83157,1.83165,1.83066,1.83101,333300002.0
2005-05-25 17:50:00,1.83085,1.83089,1.8303,1.83052,250500000.0
2005-05-25 17:55:00,1.83058,1.83094,1.83039,1.83072,216899997.0
2005-05-25 18:00:00,1.83082,1.83113,1.83082,1.831,4107799991.0
2005-05-25 18:05:00,1.83102,1.83113,1.83071,1.83113,5324199996.0
2005-05-25 18:10:00,1.83113,1.83113,1.83039,1.83043,3441699998.0
2005-05-25 18:15:00,1.83053,1.8309,1.83026,1.83078,3367750003.0
2005-05-25 18:20:00,1.8308,1.8313,1.83067,1.83113,3444649995.0
2005-05-25 18:25:00,1.83115,1.83134,1.83106,1.83125,3131399987.0
2005-05-25 18:30:00,1.83126,1.83141,1.83076,1.83122,2838470013.0
2005-05-25 18:35:00,1.83118,1.83213,1.83118,1.83212,1187650001.0
2005-05-25 18:40:00,1.83218,1.83257,1.8321,1.8324,1285200005.0
2005-05-25 18:45:00,1.83228,1.83229,1.83174,1.83207,1223169997.0
2005-05-25 18:50:00,1.83206,1.83218,1.83151,1.83173,1966099998.0
2005-05-25 18:55:00,1.83177,1.8318,1.83146,1.83148,2621299997.0
2005-05-25 19:00:00,1.83151,1.83181,1.83147,1.83158,1542400001.0
2005-05-25 19:05:00,1.83156,1.83162,1.83114,1.83117,2036199995.0
2005-05-25 19:10:00,1.83112,1.83153,1.83105,1.83138,1360700000.0
2005-05-25 19:15:00,1.83121,1.83134,1.83066,1.83085,1401450000.0
2005-05-25 19:20:00,1.8311,1.83148,1.83105,1.83127,1607550002.0
2005-05-25 19:25:00,1.83127,1.83134,1.83072,1.8309,1669799997.0
2005-05-25 19:30:00,1.83115,1.83125,1.83092,1.8312,1897499999.0
2005-05-25 19:35:00,1.83121,1.83142,1.8312,1.83135,1297370002.0
2005-05-25 19:40:00,1.8315,1.83178,1.83138,1.8317,1632500000.0
2005-05-25 19:45:00,1.8317,1.83175,1.83122,1.83152,1077899995.0
2005-05-25 19:50:00,1.83175,1.83175,1.83113,1.8315,851499997.0
2005-05-25 19:55:00,1.83101,1.83169,1.83096,1.83156,1250000001.0
2005-05-25 20:00:00,1.83148,1.83154,1.83125,1.83128,801799996.0
2005-05-25 20:05:00,1.83125,1.83137,1.83105,1.8311,843700001.0
2005-05-25 20:10:00,1.83115,1.8313,1.83074,1.83081,902600002.0
2005-05-25 20:15:00,1.8309,1.83134,1.83087,1.83134,992900000.0
2005-05-25 20:20:00,1.83122,1.83137,1.83117,1.83137,966000003.0
2005-05-25 20:25:00,1.83135,1.83135,1.8311,1.83128,1655599995.0
2005-05-25 20:30:00,1.83122,1.83154,1.83059,1.83143,2441599995.0
2005-05-25 20:35:00,1.8314,1.83159,1.83123,1.83137,892799998.0
2005-05-25 20:40:00,1.83148,1.83169,1.83141,1.83158,1233050005.0
2005-05-25 20:45:00,1.83155,1.83161,1.83138,1.83146,893349997.0
2005-05-25 20:50:00,1.83136,1.83147,1.83093,1.83137,2041599995.0
2005-05-25 20:55:00,1.83133,1.83153,1.83096,1.83124,2239800006.0
2005-05-25 21:00:00,1.83123,1.8315,1.83093,1.8315,1412699997.0
2005-05-25 21:05:00,1.8315,1.83182,1.83147,1.83178,649499997.0
2005-05-25 21:10:00,1.83185,1.83186,1.83132,1.8317,895199998.0
2005-05-25 21:15:00,1.83175,1.83182,1.83163,1.83175,745699999.0
2005-05-25 21:20:00,1.83175,1.83181,1.83113,1.83169,855300002.0
2005-05-25 21:25:00,1.8317,1.83182,1.83165,1.83172,645100001.0
2005-05-25 21:30:00,1.83179,1.83205,1.83163,1.83187,856800001.0
2005-05-25 21:35:00,1.8319,1.8322,1.83185,1.83205,622500001.0
2005-05-25 21:40:00,1.83187,1.83212,1.83156,1.83211,650499998.0
2005-05-25 21:45:00,1.83212,1.83216,1.8319,1.83206,625600001.0
2005-05-25 21:50:00,1.83208,1.83208,1.83167,1.83167,458900000.0
2005-05-25 21:55:00,1.83162,1.83183,1.83143,1.83165,888800001.0
2005-05-25 22:00:00,1.8317,1.83182,1.83165,1.8317,864600001.0
2005-05-25 22:05:00,1.83137,1.83175,1.83128,1.8315,418599998.0
2005-05-25 22:10:00,1.83145,1.83151,1.83104,1.83105,369499994.0
2005-05-25 22:15:00,1.83149,1.83157,1.83125,1.8313,806999999.0
2005-05-25 22:20:00,1.8314,1.83151,1.83128,1.83144,454000000.0
2005-05-25 22:25:00,1.83147,1.83163,1.8313,1.83145,584200005.0
2005-05-25 22:30:00,1.83147,1.8315,1.83137,1.8314,519149998.0
2005-05-25 22:35:00,1.83145,1.83165,1.83145,1.83158,355000001.0
2005-05-25 22:40:00,1.83159,1.83167,1.83135,1.83143,547850008.0
2005-05-25 22:45:00,1.83146,1.83165,1.83115,1.83139,402400001.0
2005-05-25 22:50:00,1.83155,1.83165,1.83121,1.83128,209500000.0
2005-05-25 22:55:00,1.83125,1.83157,1.8312,1.83125,363199998.0
2005-05-25 23:00:00,1.83092,1.83142,1.83046,1.83061,361299998.0
2005-05-25 23:05:00,1.83085,1.83107,1.83061,1.83079,397200000.0
2005-05-25 23:10:00,1.83083,1.83143,1.83071,1.83134,450199996.0
2005-05-25 23:15:00,1.83135,1.83161,1.83057,1.83132,436750002.0
2005-05-25 23:20:00,1.83132,1.83132,1.83112,1.83125,279399999.0
2005-05-25 23:25:00,1.83127,1.83128,1.83063,1.83105,459299996.0
2005-05-25 23:30:00,1.83121,1.83125,1.83085,1.8312,299399999.0
2005-05-25 23:35:00,1.83119,1.83145,1.83119,1.83138,194900002.0
2005-05-25 23:40:00,1.83138,1.83142,1.83128,1.8313,108299999.0
2005-05-25 23:45:00,1.83135,1.83137,1.83101,1.83112,225799999.0
2005-05-25 23:50:00,1.8313,1.83165,1.831,1.83113,293500002.0
2005-05-25 23:55:00,1.8311,1.83136,1.8311,1.83125,273500002.0
2005-05-26 00:00:00,1.83119,1.8316,1.83045,1.83146,105500000.0
2005-05-26 00:05:00,1.83151,1.83181,1.83146,1.8316,273000002.0
2005-05-26 00:10:00,1.83173,1.83181,1.83115,1.83127,361700001.0
2005-05-26 00:15:00,1.8316,1.83171,1.83155,1.8316,132900000.0
2005-05-26 00:20:00,1.83158,1.83167,1.83128,1.83158,175800001.0
2005-05-26 00:25:00,1.8315,1.83185,1.8315,1.83185,238199999.0
2005-05-26 00:30:00,1.83185,1.83192,1.8317,1.8317,114000001.0
2005-05-26 00:35:00,1.83162,1.83168,1.83139,1.8314,125800000.0
2005-05-26 00:40:00,1.83145,1.83145,1.83105,1.83117,216500000.0
2005-05-26 00:45:00,1.8312,1.8313,1.83095,1.83103,286700000.0
2005-05-26 00:50:00,1.83105,1.83105,1.83068,1.83105,190750000.0
2005-05-26 00:55:00,1.831,1.8312,1.8307,1.8311,275399998.0
2005-05-26 01:00:00,1.83108,1.83115,1.8307,1.83108,205800000.0
2005-05-26 01:05:00,1.83113,1.83113,1.83047,1.83068,200000000.0
2005-05-26 01:10:00,1.83085,1.83095,1.83078,1.83087,157499998.0
2005-05-26 01:15:00,1.83081,1.831,1.83061,1.8308,463000000.0
2005-05-26 01:20:00,1.8309,1.831,1.8307,1.831,181499998.0
2005-05-26 01:25:00,1.83102,1.83115,1.83073,1.83077,260700002.0
2005-05-26 01:30:00,1.83115,1.83123,1.83081,1.83094,238100000.0
2005-05-26 01:35:00,1.83107,1.83114,1.83086,1.83095,283499998.0
2005-05-26 01:40:00,1.83103,1.83128,1.83092,1.83105,285100001.0
2005-05-26 01:45:00,1.83123,1.83141,1.83097,1.83141,189000000.0
2005-05-26 01:50:00,1.8315,1.83233,1.83138,1.83187,320049999.0
2005-05-26 01:55:00,1.83185,1.83208,1.83169,1.83208,242399999.0
2005-05-26 02:00:00,1.83213,1.83215,1.83165,1.83183,251899997.0
2005-05-26 02:05:00,1.83175,1.83194,1.83166,1.83178,189799998.0
2005-05-26 02:10:00,1.83192,1.83213,1.83179,1.832,400699999.0
2005-05-26 02:15:00,1.83207,1.83207,1.83162,1.83188,291100000.0
2005-05-26 02:20:00,1.8318,1.8324,1.83153,1.8323,338799997.0
2005-05-26 02:25:00,1.83228,1.83248,1.83208,1.83219,351600000.0
2005-05-26 02:30:00,1.8321,1.83219,1.83187,1.83205,343200000.0
2005-05-26 02:35:00,1.83206,1.83215,1.83191,1.83197,205600000.0
2005-05-26 02:40:00,1.83185,1.83185,1.83152,1.83166,352899998.0
2005-05-26 02:45:00,1.8316,1.83174,1.83155,1.8317,171400000.0
2005-05-26 02:50:00,1.83166,1.83169,1.83147,1.83155,308100005.0
2005-05-26 02:55:00,1.83142,1.83187,1.83133,1.83178,298800002.0
2005-05-26 03:00:00,1.83169,1.83201,1.83162,1.83201,258299999.0
2005-05-26 03:05:00,1.8319,1.83201,1.83169,1.83193,292099997.0
2005-05-26 03:10:00,1.83195,1.83212,1.8318,1.83189,313350000.0
2005-05-26 03:15:00,1.83192,1.832,1.8318,1.8319,366800001.0
2005-05-26 03:20:00,1.83197,1.83201,1.83172,1.83201,295499999.0
2005-05-26 03:25:00,1.832,1.83205,1.8313,1.83155,188399998.0
2005-05-26 03:30:00,1.83175,1.8318,1.83168,1.83175,74200000.0
2005-05-26 03:35:00,1.83177,1.83182,1.83163,1.8317,305800004.0
2005-05-26 03:40:00,1.83173,1.83178,1.83113,1.83122,395099994.0
2005-05-26 03:45:00,1.8314,1.8315,1.83066,1.83112,267699997.0
2005-05-26 03:50:00,1.83114,1.83163,1.8311,1.8311,343499997.0
2005-05-26 03:55:00,1.83108,1.83114,1.83052,1.83106,247100003.0
2005-05-26 04:00:00,1.83105,1.83108,1.83089,1.83098,119000001.0
2005-05-26 04:05:00,1.8309,1.83112,1.8307,1.83092,362399998.0
2005-05-26 04:10:00,1.83099,1.83113,1.8308,1.8308,217300001.0
2005-05-26 04:15:00,1.8309,1.83098,1.83049,1.83073,268400002.0
2005-05-26 04:20:00,1.83075,1.83115,1.83075,1.8311,360550000.0
2005-05-26 04:25:00,1.83107,1.83115,1.83071,1.83106,358800001.0
2005-05-26 04:30:00,1.831,1.83108,1.83065,1.83081,180596994.0
2005-05-26 04:35:00,1.83073,1.83077,1.82991,1.83026,453599999.0
2005-05-26 04:40:00,1.83038,1.83038,1.83005,1.83025,254200000.0
2005-05-26 04:45:00,1.83026,1.83043,1.83019,1.83042,182200001.0
2005-05-26 04:50:00,1.83034,1.83045,1.83004,1.83045,117200000.0
2005-05-26 04:55:00,1.83048,1.83069,1.8304,1.83069,268499999.0
2005-05-26 05:00:00,1.83073,1.83091,1.83039,1.83053,334399999.0
2005-05-26 05:05:00,1.83049,1.83124,1.83048,1.83095,171900000.0
2005-05-26 05:10:00,1.83095,1.83095,1.83053,1.83082,219599995.0
2005-05-26 05:15:00,1.83073,1.83105,1.83055,1.83102,265600003.0
2005-05-26 05:20:00,1.83097,1.83104,1.83077,1.8309,242800003.0
2005-05-26 05:25:00,1.8309,1.83095,1.83072,1.8309,231700003.0
2005-05-26 05:30:00,1.83089,1.83111,1.8304,1.83105,217999998.0
2005-05-26 05:35:00,1.8307,1.83104,1.83059,1.83065,232299998.0
2005-05-26 05:40:00,1.83097,1.83102,1.83077,1.83078,289799999.0
2005-05-26 05:45:00,1.83082,1.83108,1.83082,1.83108,196899998.0
2005-05-26 05:50:00,1.83099,1.83107,1.8308,1.83095,244400000.0
2005-05-26 05:55:00,1.83093,1.83104,1.8308,1.83081,269299999.0
2005-05-26 06:00:00,1.83085,1.83085,1.83021,1.83058,303900002.0
2005-05-26 06:05:00,1.83062,1.83076,1.83016,1.8305,290300003.0
2005-05-26 06:10:00,1.8305,1.83055,1.8304,1.8304,155000000.0
2005-05-26 06:15:00,1.83048,1.83076,1.83016,1.8304,386200002.0
2005-05-26 06:20:00,1.83053,1.83063,1.83025,1.83025,379299992.0
2005-05-26 06:25:00,1.83023,1.83023,1.8295,1.82979,289300000.0
2005-05-26 06:30:00,1.82969,1.82979,1.82901,1.82927,312800002.0
2005-05-26 06:35:00,1.8293,1.82942,1.82898,1.82908,139499999.0
2005-05-26 06:40:00,1.8291,1.82912,1.8279,1.82865,342299996.0
2005-05-26 06:45:00,1.82872,1.82872,1.82831,1.82865,261199998.0
2005-05-26 06:50:00,1.82871,1.82904,1.82829,1.82829,266900002.0
2005-05-26 06:55:00,1.82822,1.82836,1.82781,1.82802,287700000.0
2005-05-26 07:00:00,1.82818,1.82821,1.82745,1.82755,230600000.0
2005-05-26 07:05:00,1.82738,1.8281,1.8272,1.82773,292700002.0
2005-05-26 07:10:00,1.82773,1.82801,1.82744,1.8279,377199997.0
2005-05-26 07:15:00,1.82787,1.82838,1.82745,1.82787,363500001.0
2005-05-26 07:20:00,1.82785,1.82788,1.8272,1.8275,228349998.0
2005-05-26 07:25:00,1.8277,1.82823,1.8275,1.82818,273800000.0
2005-05-26 07:30:00,1.82818,1.82821,1.828,1.82808,273650001.0
2005-05-26 07:35:00,1.82812,1.82813,1.82758,1.82776,362550001.0
2005-05-26 07:40:00,1.82772,1.8283,1.82768,1.82792,260700000.0
2005-05-26 07:45:00,1.82773,1.82839,1.82773,1.82813,342946990.0
2005-05-26 07:50:00,1.82818,1.82823,1.82717,1.82725,428299998.0
2005-05-26 07:55:00,1.82742,1.82795,1.82714,1.82774,301699999.0
2005-05-26 08:00:00,1.82771,1.82839,1.82742,1.82805,463600001.0
2005-05-26 08:05:00,1.82788,1.82788,1.82609,1.82621,370499996.0
2005-05-26 08:10:00,1.82603,1.82615,1.82536,1.82564,337399996.0
2005-05-26 08:15:00,1.82581,1.8262,1.82537,1.82618,325399999.0
2005-05-26 08:20:00,1.82605,1.82647,1.82561,1.82624,276100002.0
2005-05-26 08:25:00,1.82614,1.8267,1.82571,1.82578,320300000.0
2005-05-26 08:30:00,1.82582,1.82589,1.82531,1.82577,264400003.0
2005-05-26 08:35:00,1.82573,1.826,1.82472,1.82472,369449999.0
2005-05-26 08:40:00,1.82443,1.82467,1.8218,1.82336,377799999.0
2005-05-26 08:45:00,1.82338,1.82338,1.8227,1.82317,332199997.0
2005-05-26 08:50:00,1.82323,1.82393,1.82322,1.82393,306000001.0
2005-05-26 08:55:00,1.82424,1.82444,1.82354,1.82357,345099998.0
2005-05-26 09:00:00,1.82364,1.82372,1.82299,1.82299,367799999.0
2005-05-26 09:05:00,1.82307,1.8233,1.82276,1.82277,312400000.0
2005-05-26 09:10:00,1.82278,1.82327,1.82272,1.8231,302300000.0
2005-05-26 09:15:00,1.8231,1.82361,1.82296,1.82352,299100003.0
2005-05-26 09:20:00,1.82358,1.82428,1.82358,1.82402,296000001.0
2005-05-26 09:25:00,1.82387,1.82388,1.82317,1.82346,244600000.0
2005-05-26 09:30:00,1.82339,1.82353,1.82282,1.82316,363600001.0
2005-05-26 09:35:00,1.82323,1.82375,1.82323,1.82362,228600001.0
2005-05-26 09:40:00,1.82357,1.82379,1.82321,1.82323,310299999.0
2005-05-26 09:45:00,1.82315,1.82363,1.82315,1.82356,323750006.0
2005-05-26 09:50:00,1.82351,1.82431,1.82339,1.82426,255400002.0
2005-05-26 09:55:00,1.8242,1.82478,1.82389,1.82443,267500000.0
2005-05-26 10:00:00,1.82437,1.82442,1.82399,1.82435,224500001.0
2005-05-26 10:05:00,1.82432,1.82435,1.82378,1.82412,245700001.0
2005-05-26 10:10:00,1.82409,1.82463,1.82399,1.82463,235200001.0
2005-05-26 10:15:00,1.82462,1.82462,1.82408,1.82426,265700000.0
2005-05-26 10:20:00,1.82423,1.82448,1.82355,1.8236,484399997.0
2005-05-26 10:25:00,1.82361,1.82413,1.82361,1.82404,302499998.0
2005-05-26 10:30:00,1.82398,1.82436,1.82397,1.82436,269600001.0
2005-05-26 10:35:00,1.82436,1.82479,1.8242,1.82476,332500004.0
2005-05-26 10:40:00,1.82486,1.82557,1.82477,1.82557,259299999.0
2005-05-26 10:45:00,1.82562,1.82598,1.82555,1.82595,227999998.0
2005-05-26 10:50:00,1.82588,1.82607,1.82567,1.82602,225600000.0
2005-05-26 10:55:00,1.82567,1.82711,1.82555,1.82641,467600001.0
2005-05-26 11:00:00,1.82635,1.82638,1.82597,1.82604,324199996.0
2005-05-26 11:05:00,1.8261,1.82632,1.82596,1.82627,276999999.0
2005-05-26 11:10:00,1.8263,1.82677,1.8263,1.82672,323299997.0
2005-05-26 11:15:00,1.82666,1.82772,1.82658,1.82745,358599999.0
2005-05-26 11:20:00,1.82756,1.82777,1.8273,1.82772,339899998.0
2005-05-26 11:25:00,1.82752,1.82762,1.82729,1.82737,388300001.0
2005-05-26 11:30:00,1.82731,1.82758,1.82724,1.82745,400999999.0
2005-05-26 11:35:00,1.8274,1.82757,1.82723,1.82734,330600000.0
2005-05-26 11:40:00,1.82719,1.82733,1.82698,1.82725,341100001.0
2005-05-26 11:45:00,1.82728,1.82843,1.82725,1.82797,394400000.0
2005-05-26 11:50:00,1.82792,1.82797,1.8271,1.8271,444100001.0
2005-05-26 11:55:00,1.8271,1.82788,1.82698,1.82788,260699998.0
2005-05-26 12:00:00,1.8277,1.82802,1.82685,1.82736,453100001.0
2005-05-26 12:05:00,1.82748,1.82748,1.82705,1.82717,249900000.0
2005-05-26 12:10:00,1.82717,1.82721,1.82665,1.82675,240800000.0
2005-05-26 12:15:00,1.82668,1.82668,1.82641,1.82647,262299997.0
2005-05-26 12:20:00,1.82653,1.82653,1.82629,1.8264,374100000.0
2005-05-26 12:25:00,1.82638,1.82645,1.82612,1.82645,235600001.0
2005-05-26 12:30:00,1.82661,1.82704,1.82661,1.82695,333400004.0
2005-05-26 12:35:00,1.82698,1.82704,1.82628,1.82628,321970001.0
2005-05-26 12:40:00,1.82626,1.82626,1.8259,1.82596,435000002.0
2005-05-26 12:45:00,1.82612,1.82628,1.82607,1.82616,226899998.0
2005-05-26 12:50:00,1.82617,1.82617,1.82565,1.82572,385300001.0
2005-05-26 12:55:00,1.82562,1.82584,1.82532,1.8258,240599997.0
2005-05-26 13:00:00,1.82579,1.82597,1.82498,1.82505,364300002.0
2005-05-26 13:05:00,1.82486,1.8252,1.82473,1.82518,407199999.0
2005-05-26 13:10:00,1.82517,1.82521,1.82496,1.82497,339449997.0
2005-05-26 13:15:00,1.82487,1.82488,1.82327,1.82402,346299998.0
2005-05-26 13:20:00,1.824,1.82405,1.82361,1.82379,319599997.0
2005-05-26 13:25:00,1.82385,1.8247,1.82385,1.82453,327300000.0
2005-05-26 13:30:00,1.82443,1.82443,1.8233,1.82357,294500001.0
2005-05-26 13:35:00,1.82344,1.82361,1.82258,1.82258,353900002.0
2005-05-26 13:40:00,1.82244,1.82294,1.82225,1.82282,386799999.0
2005-05-26 13:45:00,1.82285,1.82383,1.82285,1.82383,385199998.0
2005-05-26 13:50:00,1.8239,1.8239,1.82256,1.82264,193500000.0
2005-05-26 13:55:00,1.82259,1.82266,1.82206,1.82208,264399999.0
2005-05-26 14:00:00,1.82217,1.82284,1.82217,1.82261,279999998.0
2005-05-26 14:05:00,1.82253,1.82253,1.82129,1.8213,280500000.0
2005-05-26 14:10:00,1.82142,1.82162,1.82129,1.82146,261900000.0
2005-05-26 14:15:00,1.82155,1.82221,1.82155,1.82214,220399999.0
2005-05-26 14:20:00,1.82212,1.82287,1.82212,1.8225,270099999.0
2005-05-26 14:25:00,1.8226,1.82292,1.82243,1.82257,225700001.0
2005-05-26 14:30:00,1.82247,1.82384,1.82207,1.82348,337200000.0
2005-05-26 14:35:00,1.82339,1.82343,1.82219,1.82234,266600005.0
2005-05-26 14:40:00,1.82242,1.82243,1.82184,1.82199,332600001.0
2005-05-26 14:45:00,1.82165,1.82202,1.82132,1.8219,375399999.0
2005-05-26 14:50:00,1.8221,1.82334,1.82202,1.82321,406799997.0
2005-05-26 14:55:00,1.82318,1.8235,1.82315,1.82336,393200003.0
2005-05-26 15:00:00,1.82339,1.82409,1.82339,1.82355,398600001.0
2005-05-26 15:05:00,1.82355,1.82369,1.82293,1.82305,419500002.0
2005-05-26 15:10:00,1.82294,1.8237,1.82252,1.8237,243500004.0
2005-05-26 15:15:00,1.82356,1.82356,1.82287,1.82326,517699997.0
2005-05-26 15:20:00,1.82326,1.82326,1.82239,1.82259,229300000.0
2005-05-26 15:25:00,1.82269,1.82324,1.82253,1.82311,382700002.0
2005-05-26 15:30:00,1.82305,1.82346,1.8227,1.82346,337900000.0
2005-05-26 15:35:00,1.82352,1.82474,1.82291,1.82474,278900001.0
2005-05-26 15:40:00,1.82477,1.82495,1.82446,1.82495,343899997.0
2005-05-26 15:45:00,1.82519,1.8255,1.82484,1.82489,357299997.0
2005-05-26 15:50:00,1.82475,1.82475,1.82394,1.82394,397799994.0
2005-05-26 15:55:00,1.82367,1.82367,1.82294,1.82355,270400001.0
2005-05-26 16:00:00,1.82369,1.82374,1.82293,1.82307,329299999.0
2005-05-26 16:05:00,1.823,1.82322,1.82294,1.8231,337949996.0
2005-05-26 16:10:00,1.82304,1.82321,1.82243,1.82243,310900001.0
2005-05-26 16:15:00,1.8225,1.82273,1.82226,1.82232,365000001.0
2005-05-26 16:20:00,1.82218,1.82299,1.82207,1.82228,314200000.0
2005-05-26 16:25:00,1.822,1.82216,1.82167,1.822,244700000.0
2005-05-26 16:30:00,1.82187,1.82212,1.82139,1.8214,256599998.0
2005-05-26 16:35:00,1.82127,1.82183,1.82092,1.82183,226600001.0
2005-05-26 16:40:00,1.82166,1.82194,1.82096,1.82122,302000001.0
2005-05-26 16:45:00,1.82115,1.82229,1.82115,1.82219,358900000.0
2005-05-26 16:50:00,1.82205,1.82239,1.82193,1.82216,355899998.0
2005-05-26 16:55:00,1.82211,1.82221,1.82133,1.82133,399150001.0
2005-05-26 17:00:00,1.82125,1.82258,1.82125,1.82258,449399999.0
2005-05-26 17:05:00,1.82265,1.82279,1.82222,1.82263,366900001.0
2005-05-26 17:10:00,1.8226,1.82265,1.82185,1.82222,309799999.0
2005-05-26 17:15:00,1.82214,1.82224,1.8205,1.8205,357100001.0
2005-05-26 17:20:00,1.82012,1.82034,1.81919,1.82018,335499998.0
2005-05-26 17:25:00,1.82,1.82018,1.81921,1.81967,253300001.0
2005-05-26 17:30:00,1.81984,1.82033,1.81954,1.82,264200001.0
2005-05-26 17:35:00,1.81993,1.82016,1.81979,1.82014,339000002.0
2005-05-26 17:40:00,1.82021,1.82043,1.81958,1.81962,206100001.0
2005-05-26 17:45:00,1.81951,1.82012,1.81901,1.81984,218600000.0
2005-05-26 17:50:00,1.81968,1.81993,1.81967,1.8199,204800002.0
2005-05-26 17:55:00,1.82,1.82025,1.8199,1.82015,288000000.0
2005-05-26 18:00:00,1.82014,1.82025,1.81978,1.8199,4266370006.0
2005-05-26 18:05:00,1.81977,1.81993,1.8195,1.81982,4972300008.0
2005-05-26 18:10:00,1.81978,1.82012,1.81935,1.81997,3498649992.0
2005-05-26 18:15:00,1.82008,1.82024,1.81968,1.81968,3392020004.0
2005-05-26 18:20:00,1.81967,1.8198,1.81946,1.81967,3461299993.0
2005-05-26 18:25:00,1.81964,1.82006,1.8196,1.81997,3192500017.0
2005-05-26 18:30:00,1.82008,1.82055,1.82006,1.82038,2768349999.0
2005-05-26 18:35:00,1.82037,1.82061,1.81995,1.82036,1220700004.0
2005-05-26 18:40:00,1.82033,1.82048,1.82016,1.82045,1484450005.0
2005-05-26 18:45:00,1.8204,1.82095,1.8204,1.82066,1045699999.0
2005-05-26 18:50:00,1.8207,1.82075,1.8202,1.8204,1953200000.0
2005-05-26 18:55:00,1.82051,1.82066,1.82027,1.82053,2417199998.0
2005-05-26 19:00:00,1.82057,1.82063,1.8203,1.82061,1574646994.0
2005-05-26 19:05:00,1.82063,1.82065,1.82016,1.82033,1853899999.0
2005-05-26 19:10:00,1.8203,1.8205,1.82016,1.82038,1383350002.0
2005-05-26 19:15:00,1.82037,1.82061,1.82026,1.82046,1566699990.0
2005-05-26 19:20:00,1.82044,1.8208,1.82038,1.82063,1601299994.0
2005-05-26 19:25:00,1.82061,1.82061,1.82034,1.82048,1535799992.0
2005-05-26 19:30:00,1.8205,1.82055,1.81962,1.8202,1552800002.0
2005-05-26 19:35:00,1.8204,1.8205,1.81994,1.82023,1231400005.0
2005-05-26 19:40:00,1.82042,1.82081,1.82037,1.82078,1634600001.0
2005-05-26 19:45:00,1.8208,1.82089,1.82066,1.82076,1098949993.0
2005-05-26 19:50:00,1.82075,1.82083,1.82029,1.8203,952199999.0
2005-05-26 19:55:00,1.82026,1.82045,1.82021,1.82033,1299849993.0
2005-05-26 20:00:00,1.8203,1.82047,1.8202,1.8204,1042999989.0
2005-05-26 20:05:00,1.82035,1.82045,1.82006,1.8201,945200000.0
2005-05-26 20:10:00,1.82012,1.82045,1.82011,1.8204,868600001.0
2005-05-26 20:15:00,1.82041,1.82052,1.81992,1.82037,939469995.0
2005-05-26 20:20:00,1.82033,1.82053,1.82031,1.82049,875000002.0
2005-05-26 20:25:00,1.82047,1.82048,1.81972,1.81972,1579250001.0
2005-05-26 20:30:00,1.81968,1.81996,1.81953,1.81953,2469450003.0
2005-05-26 20:35:00,1.81939,1.81964,1.81904,1.81904,780599999.0
2005-05-26 20:40:00,1.81858,1.81959,1.8185,1.81945,1031349995.0
2005-05-26 20:45:00,1.81943,1.8199,1.81917,1.81971,805500003.0
2005-05-26 20:50:00,1.81964,1.82085,1.81964,1.82084,2028999994.0
2005-05-26 20:55:00,1.82087,1.82094,1.8205,1.8207,1962500000.0
2005-05-26 21:00:00,1.82069,1.82071,1.82045,1.8207,1355600006.0
2005-05-26 21:05:00,1.82068,1.82077,1.82045,1.82076,633099999.0
2005-05-26 21:10:00,1.82083,1.82086,1.82046,1.82046,810700003.0
2005-05-26 21:15:00,1.82043,1.82048,1.81999,1.82013,703749993.0
2005-05-26 21:20:00,1.82045,1.82059,1.82023,1.8203,1026700000.0
2005-05-26 21:25:00,1.8203,1.82038,1.82022,1.82036,501200001.0
2005-05-26 21:30:00,1.82038,1.82063,1.82006,1.82007,916200000.0
2005-05-26 21:35:00,1.8204,1.82044,1.82027,1.82035,451700003.0
2005-05-26 21:40:00,1.82032,1.82038,1.81986,1.82003,679900003.0
2005-05-26 21:45:00,1.82,1.82008,1.8198,1.82008,598399998.0
2005-05-26 21:50:00,1.82006,1.82006,1.81986,1.81987,467800000.0
2005-05-26 21:55:00,1.81987,1.82002,1.81977,1.81977,869700005.0
2005-05-26 22:00:00,1.81987,1.81994,1.81968,1.8197,921800005.0
2005-05-26 22:05:00,1.81962,1.81969,1.81938,1.81958,290900000.0
2005-05-26 22:10:00,1.81966,1.81985,1.8196,1.81978,490200003.0
2005-05-26 22:15:00,1.81985,1.81995,1.81937,1.8199,763999997.0
2005-05-26 22:20:00,1.81985,1.81985,1.81938,1.81953,437000001.0
2005-05-26 22:25:00,1.81958,1.81981,1.81955,1.81956,567900000.0
2005-05-26 22:30:00,1.8196,1.81967,1.81937,1.8194,779300000.0
2005-05-26 22:35:00,1.81957,1.81971,1.81945,1.8195,248400000.0
2005-05-26 22:40:00,1.8195,1.81955,1.81929,1.81936,370899999.0
2005-05-26 22:45:00,1.81933,1.81948,1.81922,1.81931,346400001.0
2005-05-26 22:50:00,1.81939,1.81993,1.81939,1.81993,255299999.0
2005-05-26 22:55:00,1.8199,1.8199,1.81954,1.81963,356200001.0
2005-05-26 23:00:00,1.8194,1.81975,1.81902,1.81968,328600001.0
2005-05-26 23:05:00,1.8195,1.81977,1.81905,1.8193,398000001.0
2005-05-26 23:10:00,1.8198,1.81997,1.81939,1.81954,354200003.0
2005-05-26 23:15:00,1.81957,1.81992,1.81938,1.8197,354899999.0
2005-05-26 23:20:00,1.81982,1.81995,1.81943,1.81995,324099998.0
2005-05-26 23:25:00,1.8199,1.82015,1.81988,1.82012,239899999.0
2005-05-26 23:30:00,1.82011,1.82028,1.81966,1.82027,200200000.0
2005-05-26 23:35:00,1.82007,1.82035,1.81989,1.82035,161200001.0
2005-05-26 23:40:00,1.82035,1.82037,1.82013,1.82022,234099999.0
2005-05-26 23:45:00,1.82022,1.82032,1.8198,1.82025,248799998.0
2005-05-26 23:50:00,1.82019,1.82035,1.81953,1.82027,317200000.0
2005-05-26 23:55:00,1.82022,1.82041,1.81998,1.82025,252700002.0
2005-05-27 00:00:00,1.82005,1.8204,1.8198,1.8201,409099994.0
2005-05-27 00:05:00,1.82035,1.82037,1.81968,1.8203,129200000.0
2005-05-27 00:10:00,1.82015,1.82039,1.81992,1.82036,285999999.0
2005-05-27 00:15:00,1.82045,1.82058,1.81999,1.8202,181800000.0
2005-05-27 00:20:00,1.82018,1.82041,1.82017,1.82035,226000001.0
2005-05-27 00:25:00,1.82027,1.82036,1.81954,1.81995,256100002.0
2005-05-27 00:30:00,1.81993,1.81998,1.81972,1.81986,184100001.0
2005-05-27 00:35:00,1.81966,1.8199,1.81961,1.81975,193899999.0
2005-05-27 00:40:00,1.81992,1.81992,1.81929,1.81973,263000000.0
2005-05-27 00:45:00,1.8198,1.81985,1.81951,1.81978,309399999.0
2005-05-27 00:50:00,1.81989,1.8199,1.8197,1.81978,283850000.0
2005-05-27 00:55:00,1.8196,1.81992,1.81946,1.81987,338399998.0
2005-05-27 01:00:00,1.81985,1.81993,1.81947,1.81978,304599999.0
2005-05-27 01:05:00,1.81988,1.82002,1.81955,1.82002,220300001.0
2005-05-27 01:10:00,1.81999,1.82008,1.81958,1.82005,215199998.0
2005-05-27 01:15:00,1.82,1.82023,1.81992,1.82023,195600001.0
2005-05-27 01:20:00,1.82038,1.82055,1.82019,1.82052,152100001.0
2005-05-27 01:25:00,1.82045,1.82074,1.82014,1.82061,282100002.0
2005-05-27 01:30:00,1.82063,1.82082,1.8202,1.82082,239900000.0
2005-05-27 01:35:00,1.82058,1.82087,1.8204,1.82085,171899998.0
2005-05-27 01:40:00,1.82082,1.82082,1.8202,1.82052,335400003.0
2005-05-27 01:45:00,1.82057,1.82072,1.82048,1.8207,141300001.0
2005-05-27 01:50:00,1.82053,1.82069,1.82024,1.82039,283000002.0
2005-05-27 01:55:00,1.8206,1.82065,1.82015,1.8204,219799998.0
2005-05-27 02:00:00,1.8205,1.82197,1.8205,1.82183,278100001.0
2005-05-27 02:05:00,1.82168,1.82198,1.82168,1.82177,148799997.0
2005-05-27 02:10:00,1.82197,1.82224,1.8218,1.82218,303299999.0
2005-05-27 02:15:00,1.82213,1.82245,1.82184,1.82238,390800002.0
2005-05-27 02:20:00,1.82233,1.82233,1.82161,1.82173,359199999.0
2005-05-27 02:25:00,1.82171,1.82183,1.82152,1.82183,244299998.0
2005-05-27 02:30:00,1.82175,1.82175,1.82139,1.82156,177399999.0
2005-05-27 02:35:00,1.82158,1.82178,1.82152,1.82175,262800001.0
2005-05-27 02:40:00,1.82172,1.82202,1.82171,1.82202,196300001.0
2005-05-27 02:45:00,1.82195,1.82223,1.8217,1.82218,238999999.0
2005-05-27 02:50:00,1.82224,1.82242,1.82217,1.82224,221300001.0
2005-05-27 02:55:00,1.82206,1.82213,1.82185,1.82185,298799997.0
2005-05-27 03:00:00,1.82194,1.82205,1.82192,1.82201,395999998.0
2005-05-27 03:05:00,1.82187,1.82195,1.82163,1.82188,280600002.0
2005-05-27 03:10:00,1.82193,1.82205,1.82175,1.82195,183100000.0
2005-05-27 03:15:00,1.82199,1.822,1.82179,1.8219,212699998.0
2005-05-27 03:20:00,1.82183,1.82197,1.82164,1.82195,111600001.0
2005-05-27 03:25:00,1.8219,1.82217,1.82169,1.82216,272699996.0
2005-05-27 03:30:00,1.82218,1.8222,1.82205,1.82205,129599999.0
2005-05-27 03:35:00,1.82208,1.82238,1.82204,1.82225,328600002.0
2005-05-27 03:40:00,1.82228,1.82247,1.82197,1.8224,217899999.0
2005-05-27 03:45:00,1.8224,1.82251,1.82235,1.82245,324099996.0
2005-05-27 03:50:00,1.82248,1.82286,1.82241,1.82248,264100002.0
2005-05-27 03:55:00,1.82248,1.82279,1.8224,1.82275,229000000.0
2005-05-27 04:00:00,1.82275,1.82275,1.82258,1.8226,134000000.0
2005-05-27 04:05:00,1.82262,1.82275,1.8223,1.8227,267099998.0
2005-05-27 04:10:00,1.82265,1.82289,1.82265,1.8227,189600002.0
2005-05-27 04:15:00,1.82288,1.82368,1.82288,1.82362,201299999.0
2005-05-27 04:20:00,1.82354,1.82362,1.82316,1.8232,210500000.0
2005-05-27 04:25:00,1.82317,1.82322,1.82291,1.82297,232199998.0
2005-05-27 04:30:00,1.82286,1.82313,1.82286,1.82313,215650001.0
2005-05-27 04:35:00,1.82302,1.82316,1.82292,1.823,291800000.0
2005-05-27 04:40:00,1.82308,1.82331,1.82285,1.82295,222900002.0
2005-05-27 04:45:00,1.8232,1.82335,1.82309,1.82335,174900003.0
2005-05-27 04:50:00,1.82332,1.82345,1.82313,1.8233,181000002.0
2005-05-27 04:55:00,1.82332,1.82342,1.82313,1.82313,228100001.0
2005-05-27 05:00:00,1.82322,1.82322,1.82305,1.82317,110799997.0
2005-05-27 05:05:00,1.82323,1.82329,1.82313,1.82328,137800000.0
2005-05-27 05:10:00,1.82335,1.82358,1.82307,1.82321,242300000.0
2005-05-27 05:15:00,1.82321,1.82327,1.82272,1.82279,209900003.0
2005-05-27 05:20:00,1.82297,1.82305,1.82268,1.82289,241900001.0
2005-05-27 05:25:00,1.82288,1.82292,1.82218,1.82227,203699999.0
2005-05-27 05:30:00,1.82233,1.82244,1.82199,1.82233,190899999.0
2005-05-27 05:35:00,1.82225,1.82231,1.8218,1.82209,314099996.0
2005-05-27 05:40:00,1.82207,1.82211,1.82177,1.82199,210099998.0
2005-05-27 05:45:00,1.82205,1.82205,1.82171,1.82197,184300000.0
2005-05-27 05:50:00,1.82206,1.82231,1.822,1.82225,189099999.0
2005-05-27 05:55:00,1.8222,1.8225,1.82187,1.8222,351999998.0
2005-05-27 06:00:00,1.82215,1.82261,1.82198,1.82237,324099999.0
2005-05-27 06:05:00,1.82201,1.82254,1.82196,1.82242,368699998.0
2005-05-27 06:10:00,1.8224,1.82252,1.82234,1.82252,242500000.0
2005-05-27 06:15:00,1.82255,1.8228,1.82215,1.82275,252899997.0
2005-05-27 06:20:00,1.82277,1.82287,1.82244,1.82282,260799997.0
2005-05-27 06:25:00,1.82293,1.82327,1.82281,1.82327,148100001.0
2005-05-27 06:30:00,1.82327,1.82327,1.82258,1.8231,332899998.0
2005-05-27 06:35:00,1.82306,1.82306,1.82263,1.82275,92700000.0
2005-05-27 06:40:00,1.82275,1.82292,1.82264,1.82276,313000005.0
2005-05-27 06:45:00,1.82277,1.82292,1.82264,1.82285,225800000.0
2005-05-27 06:50:00,1.82283,1.82346,1.82278,1.82346,224599999.0
2005-05-27 06:55:00,1.82341,1.82348,1.8231,1.8231,168999997.0
2005-05-27 07:00:00,1.82335,1.8235,1.82297,1.82334,304999998.0
2005-05-27 07:05:00,1.82329,1.82341,1.82286,1.82292,215899999.0
2005-05-27 07:10:00,1.82294,1.82303,1.82279,1.8229,207799999.0
2005-05-27 07:15:00,1.82295,1.82295,1.82265,1.82266,259900003.0
2005-05-27 07:20:00,1.82268,1.82281,1.82265,1.8227,317600002.0
2005-05-27 07:25:00,1.8227,1.82278,1.82234,1.82275,210600000.0
2005-05-27 07:30:00,1.82246,1.82284,1.82241,1.82279,403499999.0
2005-05-27 07:35:00,1.82285,1.82295,1.82275,1.82287,337699997.0
2005-05-27 07:40:00,1.82292,1.82314,1.82284,1.82314,196999999.0
2005-05-27 07:45:00,1.82315,1.82317,1.82272,1.82315,259799999.0
2005-05-27 07:50:00,1.8231,1.8231,1.82252,1.82252,133500001.0
2005-05-27 07:55:00,1.82219,1.82249,1.82207,1.82245,175900000.0
2005-05-27 08:00:00,1.82237,1.82263,1.82231,1.82263,215800001.0
2005-05-27 08:05:00,1.82263,1.82287,1.82247,1.82273,247200003.0
2005-05-27 08:10:00,1.82268,1.82293,1.8226,1.82293,304000000.0
2005-05-27 08:15:00,1.82292,1.82315,1.8226,1.82315,190899998.0
2005-05-27 08:20:00,1.82315,1.8234,1.823,1.82315,283199998.0
2005-05-27 08:25:00,1.82303,1.82313,1.82264,1.82299,269699999.0
2005-05-27 08:30:00,1.823,1.82389,1.8229,1.82387,204100000.0
2005-05-27 08:35:00,1.82393,1.82413,1.82382,1.824,248400000.0
2005-05-27 08:40:00,1.82398,1.82403,1.82367,1.82386,366899999.0
2005-05-27 08:45:00,1.82395,1.82395,1.82335,1.82359,225649999.0
2005-05-27 08:50:00,1.82358,1.82358,1.82286,1.82303,288900000.0
2005-05-27 08:55:00,1.82304,1.82316,1.82265,1.82265,365600000.0
2005-05-27 09:00:00,1.82261,1.823,1.82235,1.82293,310800000.0
2005-05-27 09:05:00,1.82301,1.82357,1.82298,1.82334,284799998.0
2005-05-27 09:10:00,1.82355,1.82369,1.82324,1.82348,306199999.0
2005-05-27 09:15:00,1.82335,1.82381,1.82335,1.82372,263900000.0
2005-05-27 09:20:00,1.82385,1.82421,1.82376,1.82382,280799999.0
2005-05-27 09:25:00,1.82382,1.8242,1.82375,1.8242,353400000.0
2005-05-27 09:30:00,1.82405,1.82445,1.82405,1.82445,323899998.0
2005-05-27 09:35:00,1.82434,1.8245,1.82384,1.82402,342399999.0
2005-05-27 09:40:00,1.82396,1.82437,1.82386,1.82437,211300001.0
2005-05-27 09:45:00,1.82438,1.82467,1.82438,1.82458,260499999.0
2005-05-27 09:50:00,1.82462,1.82554,1.82453,1.82539,289899999.0
2005-05-27 09:55:00,1.82538,1.82551,1.82459,1.82465,169500002.0
2005-05-27 10:00:00,1.82469,1.82504,1.82435,1.8244,247900000.0
2005-05-27 10:05:00,1.82443,1.82472,1.8244,1.82453,246399997.0
2005-05-27 10:10:00,1.8245,1.82454,1.82412,1.82425,286199998.0
2005-05-27 10:15:00,1.82423,1.82426,1.82401,1.82413,363000001.0
2005-05-27 10:20:00,1.82408,1.82411,1.82349,1.8235,372000003.0
2005-05-27 10:25:00,1.82348,1.82361,1.82283,1.82283,310849998.0
2005-05-27 10:30:00,1.8229,1.82343,1.8229,1.82337,236599999.0
2005-05-27 10:35:00,1.82335,1.82366,1.8233,1.82353,237700001.0
2005-05-27 10:40:00,1.8236,1.82388,1.82346,1.82388,324100004.0
2005-05-27 10:45:00,1.8239,1.82405,1.82385,1.82393,180399998.0
2005-05-27 10:50:00,1.82395,1.82408,1.82392,1.82397,237000000.0
2005-05-27 10:55:00,1.82393,1.82393,1.8234,1.82354,311000000.0
2005-05-27 11:00:00,1.82355,1.82395,1.82345,1.82357,224999997.0
2005-05-27 11:05:00,1.82363,1.82374,1.82341,1.82355,391700000.0
2005-05-27 11:10:00,1.8235,1.82362,1.82337,1.82362,289000000.0
2005-05-27 11:15:00,1.82362,1.82374,1.82349,1.82367,289200004.0
2005-05-27 11:20:00,1.82375,1.82375,1.82345,1.82368,311000002.0
2005-05-27 11:25:00,1.82348,1.82361,1.82323,1.82347,342899999.0
2005-05-27 11:30:00,1.82334,1.82334,1.82298,1.82313,450599999.0
2005-05-27 11:35:00,1.82306,1.82321,1.82296,1.82318,308000000.0
2005-05-27 11:40:00,1.82314,1.8233,1.82304,1.82315,285850000.0
2005-05-27 11:45:00,1.82317,1.82322,1.82247,1.82256,375800001.0
2005-05-27 11:50:00,1.82239,1.82249,1.8223,1.82239,372199999.0
2005-05-27 11:55:00,1.82246,1.82271,1.82196,1.82228,261000000.0
2005-05-27 12:00:00,1.82224,1.82232,1.8219,1.8219,303400003.0
2005-05-27 12:05:00,1.82193,1.82193,1.82059,1.82187,221300000.0
2005-05-27 12:10:00,1.82177,1.82203,1.82162,1.82188,379000001.0
2005-05-27 12:15:00,1.82193,1.82211,1.82167,1.82173,350100001.0
2005-05-27 12:20:00,1.82174,1.82187,1.8216,1.82162,274000002.0
2005-05-27 12:25:00,1.82162,1.82206,1.8216,1.82206,331900001.0
2005-05-27 12:30:00,1.82205,1.8221,1.82189,1.82192,429399999.0
2005-05-27 12:35:00,1.822,1.82205,1.82132,1.82144,355599996.0
2005-05-27 12:40:00,1.82147,1.82159,1.82124,1.82153,327999999.0
2005-05-27 12:45:00,1.82157,1.82216,1.82154,1.82211,321000004.0
2005-05-27 12:50:00,1.82215,1.82402,1.82209,1.82402,307100000.0
2005-05-27 12:55:00,1.82405,1.82405,1.82288,1.82307,280000002.0
2005-05-27 13:00:00,1.82252,1.8232,1.82252,1.82291,329200000.0
2005-05-27 13:05:00,1.82283,1.82283,1.82215,1.82248,406100003.0
2005-05-27 13:10:00,1.8224,1.82319,1.8224,1.82313,331599998.0
2005-05-27 13:15:00,1.82315,1.82347,1.82281,1.82303,286250001.0
2005-05-27 13:20:00,1.82303,1.82335,1.82282,1.82333,247100001.0
2005-05-27 13:25:00,1.82344,1.82455,1.82343,1.82441,345599999.0
2005-05-27 13:30:00,1.82439,1.82462,1.82394,1.82413,378700005.0
2005-05-27 13:35:00,1.8241,1.82541,1.82407,1.82533,364999997.0
2005-05-27 13:40:00,1.82554,1.82673,1.82554,1.82619,247400000.0
2005-05-27 13:45:00,1.82605,1.82605,1.82529,1.82562,285800000.0
2005-05-27 13:50:00,1.82559,1.82585,1.82522,1.82585,327699997.0
2005-05-27 13:55:00,1.82588,1.82596,1.82522,1.82522,273500003.0
2005-05-27 14:00:00,1.82521,1.82546,1.82502,1.82502,347099996.0
2005-05-27 14:05:00,1.82492,1.82545,1.82455,1.8254,244300001.0
2005-05-27 14:10:00,1.82543,1.82648,1.8253,1.82648,282499998.0
2005-05-27 14:15:00,1.82657,1.82706,1.82629,1.82638,247099999.0
2005-05-27 14:20:00,1.82631,1.82636,1.82582,1.82588,176600002.0
2005-05-27 14:25:00,1.82586,1.82591,1.82535,1.82535,390700002.0
2005-05-27 14:30:00,1.82535,1.82618,1.82524,1.82585,254700001.0
2005-05-27 14:35:00,1.82575,1.82617,1.82558,1.82569,230600000.0
2005-05-27 14:40:00,1.82567,1.82587,1.82393,1.82397,246500002.0
2005-05-27 14:45:00,1.82415,1.82544,1.82415,1.82525,313900000.0
2005-05-27 14:50:00,1.82532,1.82532,1.82424,1.82424,363499998.0
2005-05-27 14:55:00,1.82415,1.8247,1.82408,1.82419,276699999.0
2005-05-27 15:00:00,1.82425,1.82457,1.82369,1.82369,296599997.0
2005-05-27 15:05:00,1.82349,1.8244,1.8233,1.8243,300649998.0
2005-05-27 15:10:00,1.82418,1.82424,1.82392,1.8241,314299999.0
2005-05-27 15:15:00,1.82425,1.8253,1.82425,1.82469,323399999.0
2005-05-27 15:20:00,1.82461,1.82467,1.82413,1.82464,316800001.0
2005-05-27 15:25:00,1.82453,1.82454,1.82332,1.8234,253900002.0
2005-05-27 15:30:00,1.82342,1.82415,1.82323,1.824,350900001.0
2005-05-27 15:35:00,1.82413,1.82423,1.82269,1.82269,229900005.0
2005-05-27 15:40:00,1.82275,1.82314,1.8217,1.82177,241499999.0
2005-05-27 15:45:00,1.82176,1.82189,1.82064,1.82134,477600000.0
2005-05-27 15:50:00,1.82142,1.82144,1.82108,1.8212,362999998.0
2005-05-27 15:55:00,1.82133,1.82147,1.82045,1.821,309670000.0
2005-05-27 16:00:00,1.82095,1.82199,1.8206,1.82199,353400003.0
2005-05-27 16:05:00,1.82202,1.82244,1.82171,1.82197,285500000.0
2005-05-27 16:10:00,1.82178,1.82264,1.82145,1.82264,330649999.0
2005-05-27 16:15:00,1.82282,1.82298,1.8222,1.82232,300200001.0
2005-05-27 16:20:00,1.82228,1.82252,1.82206,1.82252,347649999.0
2005-05-27 16:25:00,1.82257,1.82348,1.82257,1.82302,167600000.0
2005-05-27 16:30:00,1.82288,1.82305,1.82266,1.82275,241000000.0
2005-05-27 16:35:00,1.8227,1.82297,1.82248,1.82297,272199999.0
2005-05-27 16:40:00,1.82296,1.82357,1.82296,1.82357,373900001.0
2005-05-27 16:45:00,1.82359,1.82404,1.82353,1.82404,293700000.0
2005-05-27 16:50:00,1.82414,1.82414,1.82335,1.82336,328300001.0
2005-05-27 16:55:00,1.82333,1.82333,1.82228,1.82311,363799998.0
2005-05-27 17:00:00,1.82317,1.82323,1.82298,1.82307,319100001.0
2005-05-27 17:05:00,1.82295,1.82296,1.82238,1.82243,215599997.0
2005-05-27 17:10:00,1.82251,1.82296,1.82247,1.82286,368200001.0
2005-05-27 17:15:00,1.82281,1.82305,1.82274,1.82276,310600002.0
2005-05-27 17:20:00,1.82286,1.82436,1.82286,1.82402,431099996.0
2005-05-27 17:25:00,1.82419,1.82435,1.82392,1.82397,211199997.0
2005-05-27 17:30:00,1.82392,1.82488,1.82376,1.82439,296600001.0
2005-05-27 17:35:00,1.82456,1.82457,1.82405,1.82438,238199998.0
2005-05-27 17:40:00,1.82441,1.82466,1.82326,1.82336,330199999.0
2005-05-27 17:45:00,1.82334,1.82349,1.82236,1.82349,371899998.0
2005-05-27 17:50:00,1.82354,1.82382,1.82232,1.82251,321999996.0
2005-05-27 17:55:00,1.82263,1.82263,1.82177,1.82227,396700000.0
2005-05-27 18:00:00,1.82244,1.8228,1.82222,1.82222,4065700003.0
2005-05-27 18:05:00,1.82216,1.82243,1.82213,1.82233,5198769994.0
2005-05-27 18:10:00,1.82233,1.82233,1.82206,1.8222,3189469989.0
2005-05-27 18:15:00,1.82223,1.82251,1.82184,1.82237,3526350008.0
2005-05-27 18:20:00,1.8224,1.82261,1.82181,1.8225,3351099995.0
2005-05-27 18:25:00,1.82242,1.82296,1.82224,1.82269,3197400001.0
2005-05-27 18:30:00,1.82267,1.82313,1.8221,1.8221,2958599994.0
2005-05-27 18:35:00,1.82208,1.82352,1.82208,1.82344,921100001.0
2005-05-27 18:40:00,1.82345,1.82412,1.82341,1.82358,1506346995.0
2005-05-27 18:45:00,1.82363,1.82409,1.82349,1.82358,983800001.0
2005-05-27 18:50:00,1.82358,1.82358,1.82298,1.82298,1806599994.0
2005-05-27 18:55:00,1.82303,1.82317,1.82293,1.82307,2514600005.0
2005-05-27 19:00:00,1.8231,1.82339,1.82305,1.82317,1542250001.0
2005-05-27 19:05:00,1.82317,1.82323,1.82274,1.82287,2094499999.0
2005-05-27 19:10:00,1.82302,1.82316,1.8226,1.82316,1555500003.0
2005-05-27 19:15:00,1.82311,1.82315,1.82287,1.82298,1432399999.0
2005-05-27 19:20:00,1.82291,1.82337,1.82289,1.82303,1732999997.0
2005-05-27 19:25:00,1.82321,1.82321,1.82262,1.82278,1899099998.0
2005-05-27 19:30:00,1.82263,1.82275,1.82235,1.8224,1516999997.0
2005-05-27 19:35:00,1.8224,1.8227,1.82229,1.82263,1183949998.0
2005-05-27 19:40:00,1.82253,1.8227,1.8223,1.82247,1413099999.0
2005-05-27 19:45:00,1.82245,1.82279,1.82227,1.82275,1100300008.0
2005-05-27 19:50:00,1.82286,1.82334,1.82275,1.82322,934799998.0
2005-05-27 19:55:00,1.82314,1.82364,1.82306,1.82324,1412569999.0
2005-05-27 20:00:00,1.82323,1.8234,1.82256,1.82257,964899993.0
2005-05-27 20:05:00,1.82257,1.82287,1.82144,1.82184,976400001.0
2005-05-27 20:10:00,1.82183,1.82262,1.82183,1.82245,825200001.0
2005-05-27 20:15:00,1.8224,1.82269,1.82231,1.82238,969699995.0
2005-05-27 20:20:00,1.82237,1.82246,1.82216,1.8222,1041600001.0
2005-05-27 20:25:00,1.8222,1.82249,1.82212,1.8224,1747599997.0
2005-05-27 20:30:00,1.82229,1.82279,1.82154,1.8227,2657700008.0
2005-05-27 20:35:00,1.82272,1.82284,1.82213,1.8224,785200002.0
2005-05-27 20:40:00,1.82241,1.8227,1.8224,1.82257,1130300002.0
2005-05-27 20:45:00,1.82255,1.82262,1.82156,1.82169,874819991.0
2005-05-27 20:50:00,1.82153,1.82242,1.82151,1.8219,1805599996.0
2005-05-27 20:55:00,1.82195,1.82247,1.82195,1.8223,2269399996.0
2005-05-27 21:00:00,1.82225,1.82241,1.82219,1.82239,1250849998.0
2005-05-27 21:05:00,1.8224,1.82273,1.82232,1.82252,620350000.0
2005-05-27 21:10:00,1.82257,1.82271,1.82217,1.82221,815299997.0
2005-05-27 21:15:00,1.82243,1.82269,1.82197,1.8224,827399992.0
2005-05-27 21:20:00,1.82245,1.82245,1.82155,1.82218,1022599998.0
2005-05-27 21:25:00,1.82199,1.82282,1.82157,1.82259,615899996.0
2005-05-27 21:30:00,1.82255,1.82272,1.82216,1.82247,956899998.0
2005-05-27 21:35:00,1.82254,1.82341,1.82254,1.82341,528600002.0
2005-05-27 21:40:00,1.82347,1.82392,1.82339,1.82361,646599995.0
2005-05-27 21:45:00,1.82361,1.82379,1.82352,1.8236,603299996.0
2005-05-27 21:50:00,1.82358,1.82407,1.82355,1.82385,423099998.0
2005-05-27 21:55:00,1.82387,1.82406,1.82364,1.8239,714899999.0
2005-05-27 22:00:00,1.82374,1.8241,1.82361,1.82363,832146990.0
2005-05-27 22:05:00,1.82365,1.82425,1.82355,1.82385,390500000.0
2005-05-27 22:10:00,1.82383,1.82401,1.82366,1.8237,399800000.0
2005-05-27 22:15:00,1.82377,1.82434,1.82372,1.82414,719499999.0
2005-05-27 22:20:00,1.82395,1.82437,1.82381,1.82393,530799994.0
2005-05-27 22:25:00,1.82391,1.82445,1.82352,1.82409,352000000.0
2005-05-27 22:30:00,1.82404,1.82438,1.82353,1.82402,733400000.0
2005-05-27 22:35:00,1.82406,1.82416,1.8234,1.8234,290400000.0
2005-05-27 22:40:00,1.82342,1.82372,1.82328,1.82328,617900004.0
2005-05-27 22:45:00,1.82331,1.82472,1.82331,1.824,321399999.0
2005-05-27 22:50:00,1.82348,1.8244,1.82344,1.82423,388900001.0
2005-05-27 22:55:00,1.82431,1.82447,1.82355,1.82386,327300001.0
2005-05-30 00:00:00,1.8239,1.8241,1.8239,1.8239,163200003.0
2005-05-30 00:05:00,1.8238,1.8238,1.823,1.8235,217600004.0
2005-05-30 00:10:00,1.8233,1.8237,1.8233,1.8236,108800002.0
2005-05-30 00:15:00,1.8234,1.8237,1.8233,1.8236,108800002.0
2005-05-30 00:20:00,1.8235,1.8236,1.823,1.8232,163200003.0
2005-05-30 00:25:00,1.823,1.8235,1.823,1.8234,163200003.0
2005-05-30 00:30:00,1.8233,1.8235,1.8233,1.8235,163200003.0
2005-05-30 00:35:00,1.8236,1.8236,1.8232,1.8235,217600004.0
2005-05-30 00:40:00,1.8234,1.8237,1.8234,1.8235,108800002.0
2005-05-30 00:45:00,1.8234,1.8234,1.8232,1.8232,54400001.0
2005-05-30 00:55:00,1.823,1.8232,1.823,1.823,108800002.0
2005-05-30 01:00:00,1.8234,1.8234,1.823,1.823,163200003.0
2005-05-30 01:05:00,1.823,1.823,1.8228,1.823,108800002.0
2005-05-30 01:10:00,1.8228,1.8228,1.8224,1.8226,163200003.0
2005-05-30 01:15:00,1.8228,1.8228,1.822,1.822,272000005.0
2005-05-30 01:20:00,1.8218,1.8218,1.8209,1.8211,272000005.0
2005-05-30 01:25:00,1.8211,1.8215,1.8209,1.8215,163200003.0
2005-05-30 01:30:00,1.8213,1.8218,1.8211,1.8216,272000005.0
2005-05-30 01:35:00,1.8215,1.8215,1.8211,1.8211,217600004.0
2005-05-30 01:40:00,1.8209,1.8214,1.8209,1.8213,217600004.0
2005-05-30 01:45:00,1.8214,1.8214,1.8209,1.8209,163200003.0
2005-05-30 01:50:00,1.8211,1.8213,1.8209,1.8209,163200003.0
2005-05-30 01:55:00,1.8211,1.8211,1.8211,1.8211,163200003.0
2005-05-30 02:00:00,1.82089,1.82093,1.82071,1.82085,238199999.0
2005-05-30 02:05:00,1.82076,1.82076,1.81957,1.82002,300100004.0
2005-05-30 02:10:00,1.82009,1.82009,1.81907,1.81948,326600003.0
2005-05-30 02:15:00,1.81968,1.82038,1.81968,1.81981,247900001.0
2005-05-30 02:20:00,1.81987,1.82046,1.81955,1.82043,311600001.0
2005-05-30 02:25:00,1.82024,1.82069,1.81996,1.82022,300600004.0
2005-05-30 02:30:00,1.8202,1.82043,1.81959,1.82024,286349999.0
2005-05-30 02:35:00,1.82003,1.82021,1.81966,1.81981,288799999.0
2005-05-30 02:40:00,1.81973,1.82055,1.81954,1.82025,327499999.0
2005-05-30 02:45:00,1.82043,1.82145,1.81996,1.82132,441900001.0
2005-05-30 02:50:00,1.82129,1.8216,1.82116,1.82156,333570000.0
2005-05-30 02:55:00,1.82133,1.82186,1.82124,1.8216,442500002.0
2005-05-30 03:00:00,1.82157,1.82212,1.82125,1.82201,308400003.0
2005-05-30 03:05:00,1.82213,1.8234,1.82207,1.8233,284600002.0
2005-05-30 03:10:00,1.82345,1.82408,1.82329,1.82395,272699999.0
2005-05-30 03:15:00,1.82381,1.82419,1.82283,1.82283,334400002.0
2005-05-30 03:20:00,1.8229,1.82317,1.82274,1.82298,344599998.0
2005-05-30 03:25:00,1.82297,1.82315,1.82244,1.82304,277800001.0
2005-05-30 03:30:00,1.82322,1.82356,1.82294,1.82324,295999999.0
2005-05-30 03:35:00,1.82322,1.82333,1.8229,1.82297,316400000.0
2005-05-30 03:40:00,1.82306,1.82327,1.82301,1.82301,305600001.0
2005-05-30 03:45:00,1.82297,1.8234,1.82297,1.8232,232850002.0
2005-05-30 03:50:00,1.82325,1.82375,1.82325,1.82349,275600002.0
2005-05-30 03:55:00,1.82375,1.82398,1.82331,1.82398,355899995.0
2005-05-30 04:00:00,1.82392,1.82397,1.82315,1.82336,316600001.0
2005-05-30 04:05:00,1.82345,1.82367,1.82343,1.82357,396999995.0
2005-05-30 04:10:00,1.82355,1.82365,1.82339,1.82351,387300000.0
2005-05-30 04:15:00,1.8236,1.82363,1.82322,1.82346,274300003.0
2005-05-30 04:20:00,1.82345,1.82367,1.82328,1.8236,330800001.0
2005-05-30 04:25:00,1.82368,1.82376,1.82348,1.82367,307600002.0
2005-05-30 04:30:00,1.82358,1.82392,1.8235,1.8237,304400000.0
2005-05-30 04:35:00,1.8236,1.82386,1.82352,1.82368,240200001.0
2005-05-30 04:40:00,1.82368,1.82374,1.82338,1.82361,249000001.0
2005-05-30 04:45:00,1.8236,1.82401,1.82353,1.82401,160699999.0
2005-05-30 04:50:00,1.82405,1.82425,1.82393,1.82425,228399998.0
2005-05-30 04:55:00,1.82425,1.82432,1.8238,1.82432,181500000.0
2005-05-30 05:00:00,1.82425,1.82425,1.82389,1.82392,234100000.0
2005-05-30 05:05:00,1.82408,1.82409,1.82354,1.82387,206699999.0
2005-05-30 05:10:00,1.82388,1.82416,1.82375,1.82398,383799998.0
2005-05-30 05:15:00,1.82398,1.82422,1.8238,1.82397,218100000.0
2005-05-30 05:20:00,1.82389,1.82428,1.82388,1.82407,353699998.0
2005-05-30 05:25:00,1.82395,1.82494,1.82395,1.82485,189450000.0
2005-05-30 05:30:00,1.82492,1.82517,1.82472,1.82504,442800001.0
2005-05-30 05:35:00,1.82489,1.82496,1.82389,1.82468,284800003.0
2005-05-30 05:40:00,1.82477,1.82477,1.82447,1.8247,276099997.0
2005-05-30 05:45:00,1.82472,1.82483,1.82447,1.82474,267199996.0
2005-05-30 05:50:00,1.8248,1.82503,1.82441,1.82497,223100000.0
2005-05-30 05:55:00,1.82495,1.82507,1.82452,1.8249,232800001.0
2005-05-30 06:00:00,1.82499,1.82502,1.82472,1.82492,265300001.0
2005-05-30 06:05:00,1.82509,1.8252,1.82485,1.82505,316046992.0
2005-05-30 06:10:00,1.82498,1.8251,1.82464,1.82464,307900003.0
2005-05-30 06:15:00,1.82462,1.82484,1.82441,1.82454,339100004.0
2005-05-30 06:20:00,1.82445,1.82462,1.82403,1.82419,362900002.0
2005-05-30 06:25:00,1.82423,1.82455,1.82404,1.82455,237199999.0
2005-05-30 06:30:00,1.82462,1.82481,1.82415,1.82478,384499994.0
2005-05-30 06:35:00,1.82476,1.8249,1.82452,1.82472,429100001.0
2005-05-30 06:40:00,1.82483,1.8252,1.82457,1.82473,401499999.0
2005-05-30 06:45:00,1.82478,1.82495,1.82466,1.82466,256099998.0
2005-05-30 06:50:00,1.82465,1.82489,1.82447,1.82476,311700001.0
2005-05-30 06:55:00,1.82469,1.82485,1.82445,1.82454,311000001.0
2005-05-30 07:00:00,1.82462,1.82493,1.82457,1.8248,231500001.0
2005-05-30 07:05:00,1.82474,1.82483,1.82462,1.82481,201400000.0
2005-05-30 07:10:00,1.82482,1.82498,1.82449,1.82486,340399998.0
2005-05-30 07:15:00,1.82492,1.82496,1.82439,1.82449,346000004.0
2005-05-30 07:20:00,1.82439,1.82448,1.82404,1.8243,408299999.0
2005-05-30 07:25:00,1.82431,1.82445,1.82409,1.82441,321599998.0
2005-05-30 07:30:00,1.82438,1.8244,1.82405,1.8243,362500000.0
2005-05-30 07:35:00,1.82435,1.82438,1.82392,1.82417,220200000.0
2005-05-30 07:40:00,1.82414,1.82414,1.82275,1.82363,324199999.0
2005-05-30 07:45:00,1.82357,1.8237,1.82299,1.82303,296100001.0
2005-05-30 07:50:00,1.82297,1.8233,1.82279,1.82318,406799998.0
2005-05-30 07:55:00,1.82322,1.8233,1.823,1.8231,238100001.0
2005-05-30 08:00:00,1.82306,1.8232,1.82291,1.82303,314599999.0
2005-05-30 08:05:00,1.82306,1.82306,1.82229,1.82238,348399993.0
2005-05-30 08:10:00,1.8223,1.82247,1.8222,1.82246,287399999.0
2005-05-30 08:15:00,1.82257,1.82289,1.82246,1.82287,285400001.0
2005-05-30 08:20:00,1.82287,1.82314,1.82252,1.82304,206250001.0
2005-05-30 08:25:00,1.82302,1.82316,1.82284,1.82304,372499999.0
2005-05-30 08:30:00,1.82308,1.82337,1.82294,1.82313,321600001.0
2005-05-30 08:35:00,1.8232,1.82357,1.82319,1.82342,275699999.0
2005-05-30 08:40:00,1.82341,1.82358,1.82298,1.82327,382200000.0
2005-05-30 08:45:00,1.82335,1.82335,1.82272,1.82279,308199996.0
2005-05-30 08:50:00,1.8229,1.82395,1.8229,1.82386,327699999.0
2005-05-30 08:55:00,1.82379,1.82398,1.8233,1.82345,203100001.0
2005-05-30 09:00:00,1.82357,1.82377,1.82347,1.82347,293599998.0
2005-05-30 09:05:00,1.82355,1.82476,1.82349,1.82465,289400001.0
2005-05-30 09:10:00,1.82465,1.82474,1.82438,1.82468,254600000.0
2005-05-30 09:15:00,1.82469,1.82531,1.82468,1.82522,295800001.0
2005-05-30 09:20:00,1.82522,1.8253,1.82418,1.8242,229200003.0
2005-05-30 09:25:00,1.82414,1.82481,1.82414,1.8245,267699999.0
2005-05-30 09:30:00,1.82443,1.82453,1.82416,1.82427,285299998.0
2005-05-30 09:35:00,1.82425,1.82466,1.82422,1.82465,379000000.0
2005-05-30 09:40:00,1.82463,1.82489,1.82455,1.8248,304900002.0
2005-05-30 09:45:00,1.82485,1.82508,1.82484,1.82491,367800002.0
2005-05-30 09:50:00,1.82499,1.82517,1.82415,1.8244,225900001.0
2005-05-30 09:55:00,1.82447,1.82468,1.82434,1.82459,293400001.0
2005-05-30 10:00:00,1.82453,1.82462,1.82357,1.82379,306900002.0
2005-05-30 10:05:00,1.82378,1.82429,1.8235,1.82397,396400003.0
2005-05-30 10:10:00,1.82393,1.82427,1.82368,1.82374,233800000.0
2005-05-30 10:15:00,1.82377,1.82384,1.82357,1.82368,196699999.0
2005-05-30 10:20:00,1.82362,1.82376,1.82249,1.82343,375200001.0
2005-05-30 10:25:00,1.82338,1.82394,1.82326,1.82385,334999999.0
2005-05-30 10:30:00,1.82386,1.82413,1.82385,1.82393,267100002.0
2005-05-30 10:35:00,1.8238,1.82402,1.82309,1.82317,313600002.0
2005-05-30 10:40:00,1.8234,1.8237,1.82321,1.82358,344000001.0
2005-05-30 10:45:00,1.82353,1.82383,1.8234,1.82383,269399997.0
2005-05-30 10:50:00,1.82394,1.82429,1.82368,1.82406,331099997.0
2005-05-30 10:55:00,1.82403,1.82481,1.82386,1.82481,294999998.0
2005-05-30 11:00:00,1.82492,1.82514,1.8244,1.82484,210700000.0
2005-05-30 11:05:00,1.82482,1.82509,1.82452,1.82473,260700000.0
2005-05-30 11:10:00,1.82468,1.82474,1.82426,1.82432,371000001.0
2005-05-30 11:15:00,1.82432,1.82441,1.82422,1.8243,254070004.0
2005-05-30 11:20:00,1.82432,1.8244,1.82381,1.82403,260099999.0
2005-05-30 11:25:00,1.82389,1.82408,1.82352,1.82365,237700001.0
2005-05-30 11:30:00,1.8236,1.82367,1.82325,1.82355,306800001.0
2005-05-30 11:35:00,1.82349,1.82368,1.82312,1.82367,414600003.0
2005-05-30 11:40:00,1.82365,1.82393,1.82358,1.82378,379900002.0
2005-05-30 11:45:00,1.8238,1.82388,1.82343,1.82348,376200000.0
2005-05-30 11:50:00,1.82348,1.82371,1.82331,1.82334,332499998.0
2005-05-30 11:55:00,1.82338,1.82357,1.82307,1.82345,274300001.0
2005-05-30 12:00:00,1.82344,1.82344,1.82282,1.82292,303400001.0
2005-05-30 12:05:00,1.82333,1.82333,1.82299,1.82308,266799996.0
2005-05-30 12:10:00,1.8231,1.8232,1.82302,1.82315,170600001.0
2005-05-30 12:15:00,1.82315,1.82333,1.82307,1.82307,320800001.0
2005-05-30 12:20:00,1.82315,1.82323,1.82299,1.82312,288600001.0
2005-05-30 12:25:00,1.8231,1.82339,1.82307,1.8232,261999999.0
2005-05-30 12:30:00,1.8234,1.8234,1.82311,1.82317,336749997.0
2005-05-30 12:35:00,1.82325,1.82337,1.82286,1.82321,328300003.0
2005-05-30 12:40:00,1.82333,1.82399,1.82303,1.82308,376950000.0
2005-05-30 12:45:00,1.82314,1.82383,1.82311,1.82333,295399999.0
2005-05-30 12:50:00,1.82349,1.82367,1.8232,1.8235,456300000.0
2005-05-30 12:55:00,1.82352,1.82362,1.82297,1.82309,301500000.0
2005-05-30 13:00:00,1.8231,1.82317,1.82104,1.82165,215900000.0
2005-05-30 13:05:00,1.8215,1.82164,1.82015,1.82128,446099995.0
2005-05-30 13:10:00,1.82137,1.82186,1.82115,1.82144,335299998.0
2005-05-30 13:15:00,1.8215,1.82201,1.82084,1.82144,389100001.0
2005-05-30 13:20:00,1.8212,1.82128,1.82025,1.82061,353399997.0
2005-05-30 13:25:00,1.82084,1.82084,1.82016,1.82046,393799997.0
2005-05-30 13:30:00,1.82058,1.82075,1.81978,1.82012,377499995.0
2005-05-30 13:35:00,1.82008,1.82148,1.81994,1.82141,410300001.0
2005-05-30 13:40:00,1.82133,1.82192,1.82119,1.82186,449999995.0
2005-05-30 13:45:00,1.82165,1.82206,1.82124,1.82203,420800000.0
2005-05-30 13:50:00,1.82195,1.82247,1.82184,1.82235,436600002.0
2005-05-30 13:55:00,1.82268,1.82271,1.82157,1.82174,435899999.0
2005-05-30 14:00:00,1.82187,1.82207,1.82067,1.82085,464499998.0
2005-05-30 14:05:00,1.82097,1.8211,1.82055,1.8208,428700002.0
2005-05-30 14:10:00,1.82074,1.82083,1.82024,1.82083,303300003.0
2005-05-30 14:15:00,1.8206,1.82078,1.82005,1.82022,352399999.0
2005-05-30 14:20:00,1.8203,1.82068,1.82021,1.82038,440300004.0
2005-05-30 14:25:00,1.82061,1.82137,1.8204,1.82108,385300002.0
2005-05-30 14:30:00,1.82111,1.82133,1.82082,1.82097,329699998.0
2005-05-30 14:35:00,1.82105,1.8211,1.82058,1.82082,313500000.0
2005-05-30 14:40:00,1.8209,1.82124,1.8206,1.82106,364700002.0
2005-05-30 14:45:00,1.8213,1.8218,1.82116,1.82125,407800000.0
2005-05-30 14:50:00,1.82152,1.82158,1.82107,1.82142,315799999.0
2005-05-30 14:55:00,1.82143,1.82175,1.82112,1.82149,356000003.0
2005-05-30 15:00:00,1.82162,1.82168,1.82113,1.82134,331000002.0
2005-05-30 15:05:00,1.82122,1.82158,1.82118,1.82151,433799998.0
2005-05-30 15:10:00,1.82127,1.82141,1.82076,1.82119,384199998.0
2005-05-30 15:15:00,1.82127,1.82141,1.82083,1.82128,376849999.0
2005-05-30 15:20:00,1.82143,1.82153,1.82081,1.82099,414899999.0
2005-05-30 15:25:00,1.82104,1.82145,1.82081,1.82081,577900000.0
2005-05-30 15:30:00,1.82107,1.82133,1.82086,1.8213,340299999.0
2005-05-30 15:35:00,1.82112,1.82183,1.82082,1.82138,278100000.0
2005-05-30 15:40:00,1.82163,1.82168,1.82101,1.82118,406200002.0
2005-05-30 15:45:00,1.82127,1.82161,1.82104,1.82127,392400000.0
2005-05-30 15:50:00,1.8211,1.82137,1.82084,1.82127,325200001.0
2005-05-30 15:55:00,1.8213,1.82152,1.82082,1.82089,292799999.0
2005-05-30 16:00:00,1.82119,1.82125,1.82066,1.82085,470450001.0
2005-05-30 16:05:00,1.82083,1.82181,1.82076,1.82164,526300002.0
2005-05-30 16:10:00,1.82158,1.82242,1.82157,1.82231,380000001.0
2005-05-30 16:15:00,1.82232,1.82242,1.82198,1.82205,394300001.0
2005-05-30 16:20:00,1.82203,1.8225,1.82198,1.82223,420699999.0
2005-05-30 16:25:00,1.82225,1.82254,1.82208,1.82253,384549999.0
2005-05-30 16:30:00,1.82224,1.82257,1.82195,1.82236,332599999.0
2005-05-30 16:35:00,1.82242,1.82249,1.8218,1.82208,426099999.0
2005-05-30 16:40:00,1.82183,1.8224,1.82166,1.82182,401900000.0
2005-05-30 16:45:00,1.82198,1.82251,1.82163,1.82245,377599998.0
2005-05-30 16:50:00,1.82242,1.8229,1.8222,1.82277,363470002.0
2005-05-30 16:55:00,1.82265,1.82349,1.82245,1.82349,306299999.0
2005-05-30 17:00:00,1.82353,1.82365,1.82276,1.82316,380099998.0
2005-05-30 17:05:00,1.82303,1.82346,1.82299,1.8231,342299999.0
2005-05-30 17:10:00,1.82313,1.82374,1.82287,1.82311,388999998.0
2005-05-30 17:15:00,1.82294,1.82343,1.82276,1.82316,379499999.0
2005-05-30 17:20:00,1.82313,1.82334,1.82285,1.82311,277600001.0
2005-05-30 17:25:00,1.82322,1.82335,1.82281,1.82289,279900003.0
2005-05-30 17:30:00,1.82299,1.82315,1.82253,1.82303,324000002.0
2005-05-30 17:35:00,1.82293,1.82319,1.8228,1.82305,281799999.0
2005-05-30 17:40:00,1.82323,1.8235,1.8228,1.82296,400299998.0
2005-05-30 17:45:00,1.82295,1.82314,1.82225,1.8225,366600002.0
2005-05-30 17:50:00,1.82278,1.82326,1.82263,1.82315,429399999.0
2005-05-30 17:55:00,1.82298,1.82315,1.82261,1.82289,427800000.0
2005-05-30 18:00:00,1.82245,1.82308,1.82215,1.82303,4225599992.0
2005-05-30 18:05:00,1.8229,1.82336,1.82216,1.82275,4939520006.0
2005-05-30 18:10:00,1.82276,1.82321,1.82242,1.8229,3328000000.0
2005-05-30 18:15:00,1.82297,1.82339,1.82251,1.82297,3429699998.0
2005-05-30 18:20:00,1.82302,1.82324,1.8227,1.82274,2986799995.0
2005-05-30 18:25:00,1.82267,1.82316,1.82249,1.82267,3177799996.0
2005-05-30 18:30:00,1.82265,1.82314,1.82231,1.82265,2832050005.0
2005-05-30 18:35:00,1.8226,1.82309,1.82254,1.82276,1081299998.0
2005-05-30 18:40:00,1.82291,1.82317,1.82263,1.82276,1545200003.0
2005-05-30 18:45:00,1.82273,1.82317,1.82255,1.82285,1013450000.0
2005-05-30 18:50:00,1.82284,1.82298,1.82247,1.82248,2171400004.0
2005-05-30 18:55:00,1.82259,1.82302,1.82234,1.82282,2307149992.0
2005-05-30 19:00:00,1.82249,1.82293,1.82226,1.82281,1478299996.0
2005-05-30 19:05:00,1.82276,1.82292,1.82228,1.82282,1943899996.0
2005-05-30 19:10:00,1.82283,1.82302,1.82217,1.82275,1549549997.0
2005-05-30 19:15:00,1.82279,1.82279,1.8221,1.82229,1247800002.0
2005-05-30 19:20:00,1.82225,1.82263,1.82211,1.82251,1569919996.0
2005-05-30 19:25:00,1.82256,1.82267,1.82207,1.82225,1667800002.0
2005-05-30 19:30:00,1.82217,1.82275,1.82217,1.82265,1595499994.0
2005-05-30 19:35:00,1.82267,1.82275,1.82199,1.82253,1347749999.0
2005-05-30 19:40:00,1.82252,1.82281,1.82227,1.8226,1505250005.0
2005-05-30 19:45:00,1.82264,1.8227,1.82209,1.82237,1105199995.0
2005-05-30 19:50:00,1.82238,1.82269,1.82222,1.82241,986650004.0
2005-05-30 19:55:00,1.82239,1.82267,1.82213,1.82233,1444600003.0
2005-05-30 20:00:00,1.82229,1.82259,1.82208,1.82228,942349999.0
2005-05-30 20:05:00,1.82231,1.82267,1.82206,1.82228,956249998.0
2005-05-30 20:10:00,1.82224,1.82259,1.82212,1.82215,893600001.0
2005-05-30 20:15:00,1.82212,1.82263,1.82211,1.82256,977099997.0
2005-05-30 20:20:00,1.82258,1.82266,1.82195,1.82249,1073899996.0
2005-05-30 20:25:00,1.82272,1.82312,1.82202,1.82253,1762099995.0
2005-05-30 20:30:00,1.82252,1.82306,1.82225,1.82236,2242199996.0
2005-05-30 20:35:00,1.82227,1.82285,1.82191,1.82228,940250004.0
2005-05-30 20:40:00,1.82227,1.82235,1.82187,1.8223,933499995.0
2005-05-30 20:45:00,1.82228,1.82237,1.82176,1.8223,868949994.0
2005-05-30 20:50:00,1.8223,1.82241,1.82171,1.82223,1927549996.0
2005-05-30 20:55:00,1.82228,1.82232,1.82167,1.82225,2089699993.0
2005-05-30 21:00:00,1.8223,1.82236,1.8214,1.82182,1177999997.0
2005-05-30 21:05:00,1.8218,1.82215,1.82163,1.82194,614100001.0
2005-05-30 21:10:00,1.82185,1.8222,1.82161,1.82164,813899998.0
2005-05-30 21:15:00,1.8217,1.82228,1.82156,1.82218,544899999.0
2005-05-30 21:20:00,1.82217,1.82243,1.8218,1.82195,937599994.0
2005-05-30 21:25:00,1.82229,1.82246,1.82184,1.82216,639099999.0
2005-05-30 21:30:00,1.82215,1.82256,1.82183,1.82215,763500000.0
2005-05-30 21:35:00,1.82207,1.82238,1.82157,1.82211,563599998.0
2005-05-30 21:40:00,1.82203,1.82275,1.8217,1.82262,636100000.0
2005-05-30 21:45:00,1.82282,1.82319,1.82234,1.82263,576300001.0
2005-05-30 21:50:00,1.82263,1.82306,1.82227,1.8227,535499998.0
2005-05-30 21:55:00,1.82269,1.82309,1.82233,1.82283,987000008.0
2005-05-30 22:00:00,1.82283,1.8232,1.82231,1.82303,900200006.0
2005-05-30 22:05:00,1.82303,1.82323,1.82263,1.82299,426400003.0
2005-05-30 22:10:00,1.82319,1.82328,1.8228,1.82286,446400002.0
2005-05-30 22:15:00,1.82294,1.82325,1.82267,1.82325,790900003.0
2005-05-30 22:20:00,1.82325,1.82325,1.82269,1.82304,545599997.0
2005-05-30 22:25:00,1.82301,1.82311,1.82264,1.82284,515399999.0
2005-05-30 22:30:00,1.82288,1.82313,1.82271,1.82307,671500004.0
2005-05-30 22:35:00,1.82305,1.82317,1.82279,1.82293,390250001.0
2005-05-30 22:40:00,1.82322,1.82323,1.82281,1.82308,499899995.0
2005-05-30 22:45:00,1.82305,1.82328,1.82279,1.82296,307599998.0
2005-05-30 22:50:00,1.82317,1.82328,1.82246,1.82305,370400004.0
2005-05-30 22:55:00,1.82303,1.82328,1.82276,1.82318,455900002.0
2005-05-30 23:00:00,1.8229,1.82352,1.82264,1.82321,367700000.0
2005-05-30 23:05:00,1.82337,1.8235,1.82295,1.82302,407700001.0
2005-05-30 23:10:00,1.82303,1.82326,1.82276,1.82297,411699998.0
2005-05-30 23:15:00,1.8229,1.82313,1.82224,1.82285,359300000.0
2005-05-30 23:20:00,1.8228,1.82307,1.82261,1.82292,471100005.0
2005-05-30 23:25:00,1.82305,1.82309,1.82268,1.82309,372500001.0
2005-05-30 23:30:00,1.82317,1.82327,1.82234,1.82237,299400002.0
2005-05-30 23:35:00,1.82254,1.82306,1.82247,1.82266,289499998.0
2005-05-30 23:40:00,1.82269,1.82281,1.82245,1.82281,344699998.0
2005-05-30 23:45:00,1.82282,1.82305,1.82247,1.82275,342699999.0
2005-05-30 23:50:00,1.82287,1.82295,1.82252,1.82268,381500002.0
2005-05-30 23:55:00,1.82273,1.82293,1.8227,1.82293,285000004.0
2005-05-31 00:00:00,1.82295,1.82302,1.82261,1.8229,202670001.0
2005-05-31 00:05:00,1.82287,1.82301,1.82262,1.82278,283700001.0
2005-05-31 00:10:00,1.82285,1.8229,1.8226,1.82288,224100001.0
2005-05-31 00:15:00,1.8229,1.82303,1.82285,1.8229,69899999.0
2005-05-31 00:20:00,1.82291,1.82342,1.82291,1.82332,96699999.0
2005-05-31 00:25:00,1.8232,1.82339,1.823,1.82315,391500006.0
2005-05-31 00:30:00,1.82323,1.82334,1.82315,1.82322,154199998.0
2005-05-31 00:35:00,1.823,1.82341,1.8228,1.82336,306900000.0
2005-05-31 00:40:00,1.82339,1.82362,1.82332,1.82341,242700000.0
2005-05-31 00:45:00,1.82338,1.82355,1.82315,1.82315,245349999.0
2005-05-31 00:50:00,1.82315,1.82339,1.82287,1.82292,217800002.0
2005-05-31 00:55:00,1.8231,1.82326,1.82297,1.82319,244899999.0
2005-05-31 01:00:00,1.82322,1.82362,1.82322,1.82357,250200001.0
2005-05-31 01:05:00,1.82363,1.82363,1.82335,1.82348,350000003.0
2005-05-31 01:10:00,1.8234,1.8234,1.82324,1.82335,242400001.0
2005-05-31 01:15:00,1.8233,1.82362,1.82322,1.82344,231200000.0
2005-05-31 01:20:00,1.82342,1.82342,1.82318,1.82325,200250001.0
2005-05-31 01:25:00,1.8232,1.82338,1.82295,1.8232,207100000.0
2005-05-31 01:30:00,1.8233,1.82345,1.82321,1.8233,237400000.0
2005-05-31 01:35:00,1.8232,1.82341,1.8232,1.82335,256700000.0
2005-05-31 01:40:00,1.82336,1.82347,1.82311,1.82335,241099999.0
2005-05-31 01:45:00,1.82345,1.82345,1.82305,1.8231,104300000.0
2005-05-31 01:50:00,1.82312,1.82313,1.82258,1.823,339699997.0
2005-05-31 01:55:00,1.82296,1.82296,1.82245,1.82268,264099999.0
2005-05-31 02:00:00,1.82275,1.8228,1.82193,1.82211,318100000.0
2005-05-31 02:05:00,1.82197,1.82204,1.82129,1.82129,279800000.0
2005-05-31 02:10:00,1.82107,1.82122,1.82036,1.82051,277469998.0
2005-05-31 02:15:00,1.82052,1.82097,1.82041,1.82088,164900000.0
2005-05-31 02:20:00,1.82087,1.82087,1.8205,1.82076,300500001.0
2005-05-31 02:25:00,1.82089,1.82108,1.82056,1.82099,234050000.0
2005-05-31 02:30:00,1.82086,1.82086,1.82033,1.82052,285399995.0
2005-05-31 02:35:00,1.82072,1.82097,1.82063,1.82085,208899999.0
2005-05-31 02:40:00,1.82068,1.82086,1.82009,1.8205,364999999.0
2005-05-31 02:45:00,1.8205,1.82095,1.8205,1.82066,308900000.0
2005-05-31 02:50:00,1.82064,1.82099,1.82064,1.82083,362999997.0
2005-05-31 02:55:00,1.82073,1.82125,1.82051,1.82115,336500001.0
2005-05-31 03:00:00,1.82115,1.82115,1.81967,1.82009,271200002.0
2005-05-31 03:05:00,1.82,1.82001,1.81696,1.81736,313300001.0
2005-05-31 03:10:00,1.81753,1.81792,1.81724,1.81792,286500000.0
2005-05-31 03:15:00,1.81799,1.81801,1.81585,1.81585,385800000.0
2005-05-31 03:20:00,1.81591,1.81604,1.81088,1.81178,275000001.0
2005-05-31 03:25:00,1.81188,1.814,1.81174,1.8139,386900002.0
2005-05-31 03:30:00,1.81403,1.81553,1.81327,1.81492,342699997.0
2005-05-31 03:35:00,1.8154,1.81577,1.81476,1.81527,291600001.0
2005-05-31 03:40:00,1.8152,1.8152,1.81474,1.81478,230700000.0
2005-05-31 03:45:00,1.81495,1.81495,1.81354,1.81394,357600002.0
2005-05-31 03:50:00,1.81393,1.81438,1.8136,1.81408,369000001.0
2005-05-31 03:55:00,1.81408,1.81472,1.81369,1.81446,254399999.0
2005-05-31 04:00:00,1.81451,1.81562,1.81421,1.81548,199500001.0
2005-05-31 04:05:00,1.81588,1.81588,1.81432,1.81503,335999995.0
2005-05-31 04:10:00,1.81505,1.81521,1.81376,1.81376,438200002.0
2005-05-31 04:15:00,1.81357,1.81388,1.81344,1.8138,257599999.0
2005-05-31 04:20:00,1.81369,1.81435,1.81369,1.81421,303799999.0
2005-05-31 04:25:00,1.81405,1.81444,1.81377,1.81433,216399999.0
2005-05-31 04:30:00,1.81432,1.81432,1.81386,1.81402,224500002.0
2005-05-31 04:35:00,1.81367,1.81367,1.81293,1.81305,310500000.0
2005-05-31 04:40:00,1.81303,1.81395,1.81303,1.81387,261700001.0
2005-05-31 04:45:00,1.81408,1.81425,1.81323,1.81398,133700000.0
2005-05-31 04:50:00,1.81385,1.81401,1.81373,1.81398,138200001.0
2005-05-31 04:55:00,1.81403,1.81403,1.81361,1.81403,243000002.0
2005-05-31 05:00:00,1.81412,1.81536,1.81412,1.81514,237400001.0
2005-05-31 05:05:00,1.81527,1.81527,1.81419,1.8145,346500002.0
2005-05-31 05:10:00,1.81451,1.81465,1.81428,1.81459,256600003.0
2005-05-31 05:15:00,1.81465,1.81466,1.81395,1.814,355300001.0
2005-05-31 05:20:00,1.81394,1.81412,1.81385,1.81397,248200002.0
2005-05-31 05:25:00,1.81402,1.81424,1.81402,1.81412,236100001.0
2005-05-31 05:30:00,1.8141,1.81418,1.81343,1.81351,274600000.0
2005-05-31 05:35:00,1.8134,1.81371,1.8134,1.81347,154000000.0
2005-05-31 05:40:00,1.81355,1.81358,1.81304,1.81305,309399999.0
2005-05-31 05:45:00,1.81316,1.81316,1.81292,1.81296,197100000.0
2005-05-31 05:50:00,1.81305,1.81352,1.81299,1.81339,296099996.0
2005-05-31 05:55:00,1.8134,1.81355,1.81322,1.81343,321800000.0
2005-05-31 06:00:00,1.81348,1.8142,1.81345,1.8142,223000000.0
2005-05-31 06:05:00,1.81385,1.81447,1.8137,1.8144,309900001.0
2005-05-31 06:10:00,1.81442,1.81449,1.81402,1.81423,289099996.0
2005-05-31 06:15:00,1.81417,1.81475,1.8141,1.8146,310599999.0
2005-05-31 06:20:00,1.81458,1.81554,1.81458,1.81533,344100000.0
2005-05-31 06:25:00,1.8153,1.8153,1.81482,1.81496,204699999.0
2005-05-31 06:30:00,1.81483,1.81542,1.81451,1.81485,249199999.0
2005-05-31 06:35:00,1.81505,1.81535,1.81409,1.8144,215399998.0
2005-05-31 06:40:00,1.81423,1.8143,1.81388,1.81392,230700000.0
2005-05-31 06:45:00,1.81398,1.81417,1.8138,1.8139,240299997.0
2005-05-31 06:50:00,1.81388,1.81402,1.81357,1.81372,250099998.0
2005-05-31 06:55:00,1.81365,1.81372,1.81305,1.81305,261000004.0
2005-05-31 07:00:00,1.8131,1.81334,1.81295,1.8132,315199996.0
2005-05-31 07:05:00,1.81319,1.81331,1.81293,1.81323,161400000.0
2005-05-31 07:10:00,1.81313,1.81331,1.813,1.81303,306399998.0
2005-05-31 07:15:00,1.81302,1.81305,1.812,1.81222,358400004.0
2005-05-31 07:20:00,1.81221,1.8127,1.81218,1.81239,346200000.0
2005-05-31 07:25:00,1.81248,1.81309,1.81242,1.81242,303100001.0
2005-05-31 07:30:00,1.81236,1.81296,1.81226,1.81295,377499996.0
2005-05-31 07:35:00,1.81306,1.81438,1.81292,1.81438,316499998.0
2005-05-31 07:40:00,1.81462,1.8148,1.81427,1.8148,359400001.0
2005-05-31 07:45:00,1.8147,1.8147,1.81408,1.8146,281399997.0
2005-05-31 07:50:00,1.81456,1.81456,1.81408,1.8143,241500002.0
2005-05-31 07:55:00,1.81442,1.81487,1.81418,1.81444,211000001.0
2005-05-31 08:00:00,1.81437,1.81437,1.81369,1.81416,348699997.0
2005-05-31 08:05:00,1.81407,1.81451,1.81343,1.81442,383499999.0
2005-05-31 08:10:00,1.81442,1.81525,1.81435,1.81525,282600000.0
2005-05-31 08:15:00,1.81541,1.81563,1.81512,1.81545,236600002.0
2005-05-31 08:20:00,1.81562,1.81583,1.8152,1.81559,257100000.0
2005-05-31 08:25:00,1.81557,1.81585,1.81534,1.81534,266600001.0
2005-05-31 08:30:00,1.81525,1.81525,1.81479,1.815,221499999.0
2005-05-31 08:35:00,1.8152,1.81591,1.8152,1.8158,277400000.0
2005-05-31 08:40:00,1.81579,1.81587,1.81538,1.8154,401499999.0
2005-05-31 08:45:00,1.81544,1.81544,1.81366,1.81367,369199998.0
2005-05-31 08:50:00,1.81366,1.81436,1.81342,1.8141,304399999.0
2005-05-31 08:55:00,1.81409,1.81469,1.81401,1.81413,359899997.0
2005-05-31 09:00:00,1.81425,1.81482,1.81425,1.81467,243999999.0
2005-05-31 09:05:00,1.81473,1.815,1.8147,1.81484,301800001.0
2005-05-31 09:10:00,1.81492,1.81519,1.81477,1.81519,295500000.0
2005-05-31 09:15:00,1.81525,1.81585,1.81522,1.8158,219200000.0
2005-05-31 09:20:00,1.81576,1.81585,1.81525,1.81535,309499999.0
2005-05-31 09:25:00,1.81535,1.81591,1.81509,1.81591,350800000.0
2005-05-31 09:30:00,1.81591,1.81711,1.81585,1.81706,286300000.0
2005-05-31 09:35:00,1.81712,1.81761,1.81708,1.81737,295200001.0
2005-05-31 09:40:00,1.81723,1.818,1.81723,1.81759,276870003.0
2005-05-31 09:45:00,1.81756,1.81823,1.81743,1.81823,388300002.0
2005-05-31 09:50:00,1.81842,1.81858,1.81787,1.81853,363400001.0
2005-05-31 09:55:00,1.8185,1.81861,1.81812,1.81861,218500001.0
2005-05-31 10:00:00,1.81859,1.81897,1.8185,1.81853,343000004.0
2005-05-31 10:05:00,1.81878,1.81936,1.81868,1.81881,372699998.0
2005-05-31 10:10:00,1.81885,1.81897,1.81814,1.81823,288000000.0
2005-05-31 10:15:00,1.81824,1.81851,1.81806,1.81823,309200001.0
2005-05-31 10:20:00,1.81823,1.81829,1.81726,1.81757,335449998.0
2005-05-31 10:25:00,1.81747,1.81786,1.81746,1.81781,304099997.0
2005-05-31 10:30:00,1.81791,1.81848,1.81777,1.81848,229900000.0
2005-05-31 10:35:00,1.81855,1.81908,1.81848,1.8189,407599994.0
2005-05-31 10:40:00,1.81898,1.81907,1.8181,1.81834,405300003.0
2005-05-31 10:45:00,1.81818,1.81945,1.81816,1.81901,203800001.0
2005-05-31 10:50:00,1.81907,1.81962,1.81902,1.8192,291200001.0
2005-05-31 10:55:00,1.81907,1.81948,1.81887,1.81943,401799999.0
2005-05-31 11:00:00,1.81947,1.81947,1.8185,1.8189,187199998.0
2005-05-31 11:05:00,1.8189,1.81903,1.81847,1.81856,294100000.0
2005-05-31 11:10:00,1.81856,1.81917,1.81845,1.81892,262799999.0
2005-05-31 11:15:00,1.81892,1.81894,1.81813,1.81813,343670001.0
2005-05-31 11:20:00,1.81815,1.81913,1.81815,1.819,256950003.0
2005-05-31 11:25:00,1.8189,1.81931,1.81878,1.81931,186999998.0
2005-05-31 11:30:00,1.81924,1.81924,1.81885,1.81915,328700003.0
2005-05-31 11:35:00,1.81912,1.81934,1.81912,1.81914,330449994.0
2005-05-31 11:40:00,1.81905,1.81922,1.81856,1.81868,344000001.0
2005-05-31 11:45:00,1.81872,1.81923,1.81725,1.81725,324899998.0
2005-05-31 11:50:00,1.81688,1.8171,1.81576,1.8163,352500000.0
2005-05-31 11:55:00,1.8165,1.81822,1.81626,1.81815,330000001.0
2005-05-31 12:00:00,1.81818,1.81881,1.81797,1.81857,365700003.0
2005-05-31 12:05:00,1.81867,1.81906,1.81825,1.81906,298300000.0
2005-05-31 12:10:00,1.81915,1.81957,1.81791,1.81847,312400000.0
2005-05-31 12:15:00,1.81833,1.81833,1.817,1.81743,264599998.0
2005-05-31 12:20:00,1.8177,1.81775,1.81721,1.8173,352700000.0
2005-05-31 12:25:00,1.8172,1.81768,1.81708,1.8176,297499997.0
2005-05-31 12:30:00,1.81764,1.81807,1.81749,1.81794,310899999.0
2005-05-31 12:35:00,1.81806,1.81855,1.81762,1.81766,365000003.0
2005-05-31 12:40:00,1.81767,1.81791,1.81722,1.81769,313900001.0
2005-05-31 12:45:00,1.81764,1.81785,1.81719,1.81785,385400003.0
2005-05-31 12:50:00,1.8179,1.81921,1.81766,1.81918,306200003.0
2005-05-31 12:55:00,1.81918,1.8192,1.81775,1.81793,269399998.0
2005-05-31 13:00:00,1.8178,1.81812,1.81728,1.81728,398400003.0
2005-05-31 13:05:00,1.81711,1.81771,1.81706,1.81733,371999996.0
2005-05-31 13:10:00,1.81743,1.81763,1.81696,1.81713,329499997.0
2005-05-31 13:15:00,1.81708,1.81809,1.81708,1.81753,359300003.0
2005-05-31 13:20:00,1.81745,1.81783,1.81698,1.81781,317099998.0
2005-05-31 13:25:00,1.81794,1.81794,1.81719,1.81728,319000001.0
2005-05-31 13:30:00,1.81731,1.81756,1.8171,1.81729,311250001.0
2005-05-31 13:35:00,1.81727,1.81738,1.81703,1.81735,334800000.0
2005-05-31 13:40:00,1.81748,1.81784,1.81707,1.81723,376599997.0
2005-05-31 13:45:00,1.81725,1.81741,1.81687,1.81741,364850000.0
2005-05-31 13:50:00,1.81738,1.8189,1.81737,1.8189,226649999.0
2005-05-31 13:55:00,1.81882,1.81902,1.81852,1.81902,368700004.0
2005-05-31 14:00:00,1.81903,1.82062,1.81891,1.82044,295999999.0
2005-05-31 14:05:00,1.8205,1.82156,1.8205,1.82151,262100001.0
2005-05-31 14:10:00,1.8215,1.82151,1.821,1.821,318900000.0
2005-05-31 14:15:00,1.82091,1.82094,1.82042,1.82079,316700002.0
2005-05-31 14:20:00,1.82071,1.82076,1.82036,1.82042,265400000.0
2005-05-31 14:25:00,1.82045,1.82086,1.82045,1.82086,359300002.0
2005-05-31 14:30:00,1.82093,1.82103,1.8207,1.82103,392600004.0
2005-05-31 14:35:00,1.821,1.82137,1.82086,1.82136,264849998.0
2005-05-31 14:40:00,1.8214,1.82176,1.82115,1.82158,278200000.0
2005-05-31 14:45:00,1.82167,1.82238,1.82146,1.82238,337500002.0
2005-05-31 14:50:00,1.82292,1.82293,1.82245,1.82259,295800002.0
2005-05-31 14:55:00,1.82254,1.82269,1.82156,1.82161,360200001.0
2005-05-31 15:00:00,1.82164,1.82247,1.82164,1.82217,336199996.0
2005-05-31 15:05:00,1.8221,1.82254,1.82174,1.82248,355799996.0
2005-05-31 15:10:00,1.82242,1.82246,1.82197,1.82216,302899999.0
2005-05-31 15:15:00,1.82218,1.82307,1.82218,1.82302,433600003.0
2005-05-31 15:20:00,1.82309,1.82335,1.82256,1.82309,381100003.0
2005-05-31 15:25:00,1.82312,1.82312,1.82162,1.82162,403300000.0
2005-05-31 15:30:00,1.82158,1.8218,1.8215,1.82159,332300001.0
2005-05-31 15:35:00,1.82172,1.82239,1.82152,1.82221,298299999.0
2005-05-31 15:40:00,1.82201,1.82219,1.82183,1.82205,309600003.0
2005-05-31 15:45:00,1.82225,1.82316,1.82225,1.82296,257400002.0
2005-05-31 15:50:00,1.82294,1.82348,1.82292,1.82309,378999996.0
2005-05-31 15:55:00,1.82317,1.824,1.823,1.8235,318646992.0
2005-05-31 16:00:00,1.8232,1.82352,1.82238,1.8226,331100000.0
2005-05-31 16:05:00,1.82247,1.82385,1.82231,1.8237,302920003.0
2005-05-31 16:10:00,1.82362,1.82406,1.82362,1.82365,337699999.0
2005-05-31 16:15:00,1.82372,1.82425,1.8236,1.82425,278600000.0
2005-05-31 16:20:00,1.82437,1.82516,1.82423,1.82516,335400001.0
2005-05-31 16:25:00,1.82524,1.82538,1.82495,1.82523,335699999.0
2005-05-31 16:30:00,1.82511,1.82523,1.82452,1.82464,318300002.0
2005-05-31 16:35:00,1.82463,1.825,1.82456,1.82492,326900004.0
2005-05-31 16:40:00,1.825,1.82548,1.82466,1.82517,365300002.0
2005-05-31 16:45:00,1.82515,1.82552,1.82486,1.82486,522800002.0
2005-05-31 16:50:00,1.82483,1.82489,1.82444,1.82452,316799999.0
2005-05-31 16:55:00,1.82437,1.82437,1.82235,1.82235,242400000.0
2005-05-31 17:00:00,1.82235,1.82286,1.82187,1.82208,396000001.0
2005-05-31 17:05:00,1.82215,1.82299,1.8221,1.82299,327200002.0
2005-05-31 17:10:00,1.82303,1.82325,1.82269,1.82272,371799997.0
2005-05-31 17:15:00,1.82274,1.82307,1.82258,1.82285,296699997.0
2005-05-31 17:20:00,1.82293,1.82339,1.82261,1.82268,281199997.0
2005-05-31 17:25:00,1.8227,1.82317,1.82255,1.82304,165199999.0
2005-05-31 17:30:00,1.82299,1.82354,1.82293,1.82335,258699998.0
2005-05-31 17:35:00,1.82338,1.82338,1.8226,1.82261,279300000.0
2005-05-31 17:40:00,1.82259,1.8228,1.82254,1.8226,373100001.0
2005-05-31 17:45:00,1.82264,1.82297,1.82264,1.8227,248400001.0
2005-05-31 17:50:00,1.82278,1.82332,1.82267,1.8227,211400000.0
2005-05-31 17:55:00,1.82287,1.82317,1.82268,1.82295,288800000.0
2005-05-31 18:00:00,1.82279,1.82295,1.82267,1.8228,4445499997.0
2005-05-31 18:05:00,1.82278,1.82324,1.82278,1.82324,5133600013.0
2005-05-31 18:10:00,1.82325,1.82341,1.823,1.82311,3281419999.0
2005-05-31 18:15:00,1.82308,1.82341,1.82292,1.82317,3395846983.0
2005-05-31 18:20:00,1.82324,1.82369,1.82309,1.82343,3329500000.0
2005-05-31 18:25:00,1.82336,1.82352,1.82311,1.82316,2687899993.0
2005-05-31 18:30:00,1.82325,1.82333,1.8226,1.82307,2636600002.0
2005-05-31 18:35:00,1.82307,1.82359,1.82307,1.82317,1108499990.0
2005-05-31 18:40:00,1.82323,1.82336,1.82304,1.82315,1317500001.0
2005-05-31 18:45:00,1.82314,1.82314,1.82217,1.82221,1270499992.0
2005-05-31 18:50:00,1.82224,1.8224,1.82205,1.82213,1897199993.0
2005-05-31 18:55:00,1.82218,1.82264,1.822,1.82207,2298200006.0
2005-05-31 19:00:00,1.82213,1.82229,1.82207,1.82216,1514199989.0
2005-05-31 19:05:00,1.82213,1.82222,1.82159,1.82159,1936299998.0
2005-05-31 19:10:00,1.82148,1.82164,1.81959,1.81991,1371500007.0
2005-05-31 19:15:00,1.81979,1.8199,1.81941,1.81975,1385799991.0
2005-05-31 19:20:00,1.81965,1.81978,1.8182,1.8182,1496050004.0
2005-05-31 19:25:00,1.81823,1.81828,1.81773,1.81807,1715199999.0
2005-05-31 19:30:00,1.81806,1.81884,1.81806,1.8184,1577800001.0
2005-05-31 19:35:00,1.81837,1.81847,1.81787,1.81845,1354799998.0
2005-05-31 19:40:00,1.81842,1.81851,1.81763,1.8181,1393100001.0
2005-05-31 19:45:00,1.81806,1.81901,1.81788,1.81901,1028700003.0
2005-05-31 19:50:00,1.81903,1.81909,1.81809,1.81883,1056000003.0
2005-05-31 19:55:00,1.81873,1.81897,1.81818,1.81853,1360600001.0
2005-05-31 20:00:00,1.8185,1.81888,1.8182,1.8186,893300005.0
2005-05-31 20:05:00,1.81829,1.81874,1.81824,1.81851,919750004.0
2005-05-31 20:10:00,1.81852,1.81873,1.81811,1.81811,887400003.0
2005-05-31 20:15:00,1.81805,1.81805,1.8175,1.81775,861099998.0
2005-05-31 20:20:00,1.81767,1.81776,1.81703,1.81729,1111899993.0
2005-05-31 20:25:00,1.81725,1.81735,1.81696,1.817,1529400000.0
2005-05-31 20:30:00,1.81704,1.81748,1.81693,1.81693,2628899989.0
2005-05-31 20:35:00,1.81697,1.81754,1.81691,1.81744,935099998.0
2005-05-31 20:40:00,1.8175,1.81762,1.81738,1.81747,972299996.0
2005-05-31 20:45:00,1.81746,1.81805,1.81746,1.8178,821949995.0
2005-05-31 20:50:00,1.81773,1.81795,1.81767,1.81787,2066099989.0
2005-05-31 20:55:00,1.81789,1.81789,1.81742,1.8175,2231749987.0
2005-05-31 21:00:00,1.81747,1.81782,1.8174,1.81748,1286699999.0
2005-05-31 21:05:00,1.81744,1.81834,1.81744,1.81817,774099997.0
2005-05-31 21:10:00,1.81831,1.81866,1.81777,1.81777,824299994.0
2005-05-31 21:15:00,1.81782,1.81817,1.8176,1.81765,669499995.0
2005-05-31 21:20:00,1.81759,1.81759,1.81713,1.81759,955100001.0
2005-05-31 21:25:00,1.81757,1.81757,1.81665,1.81665,520300003.0
2005-05-31 21:30:00,1.81637,1.81693,1.81616,1.8162,856400003.0
2005-05-31 21:35:00,1.81622,1.81662,1.81617,1.81655,540599996.0
2005-05-31 21:40:00,1.8165,1.8165,1.81629,1.8165,707699999.0
2005-05-31 21:45:00,1.81652,1.8168,1.81647,1.81677,572599999.0
2005-05-31 21:50:00,1.81671,1.81675,1.81648,1.81673,400199998.0
2005-05-31 21:55:00,1.81677,1.81705,1.81671,1.81685,858300003.0
2005-05-31 22:00:00,1.81687,1.81715,1.81663,1.8171,756299999.0
2005-05-31 22:05:00,1.81708,1.81715,1.81663,1.817,324699998.0
2005-05-31 22:10:00,1.81699,1.81736,1.81698,1.81718,396900001.0
2005-05-31 22:15:00,1.81729,1.81736,1.81661,1.81661,752500000.0
2005-05-31 22:20:00,1.81656,1.81656,1.81549,1.81571,552300002.0
2005-05-31 22:25:00,1.81578,1.81603,1.8156,1.81602,475800001.0
2005-05-31 22:30:00,1.81606,1.81652,1.81597,1.81623,518299996.0
2005-05-31 22:35:00,1.81637,1.81649,1.81627,1.81646,365400000.0
2005-05-31 22:40:00,1.81651,1.81659,1.8164,1.81653,478699998.0
2005-05-31 22:45:00,1.81674,1.81685,1.81646,1.81671,325999999.0
2005-05-31 22:50:00,1.81671,1.81682,1.81649,1.81675,302469997.0
2005-05-31 22:55:00,1.8167,1.81702,1.81665,1.81685,461399996.0
2005-05-31 23:00:00,1.81695,1.81712,1.81621,1.81643,475200002.0
2005-05-31 23:05:00,1.8164,1.8174,1.81637,1.8171,351500000.0
2005-05-31 23:10:00,1.81739,1.8178,1.81704,1.8178,446799997.0
2005-05-31 23:15:00,1.81765,1.81781,1.81719,1.81755,327400001.0
2005-05-31 23:20:00,1.81779,1.81819,1.81743,1.8179,389500001.0
2005-05-31 23:25:00,1.81795,1.81818,1.81708,1.81753,316700004.0
2005-05-31 23:30:00,1.81753,1.81758,1.81727,1.8173,240800001.0
2005-05-31 23:35:00,1.81718,1.81724,1.81655,1.81665,87300000.0
2005-05-31 23:40:00,1.81673,1.81688,1.81557,1.81648,247000001.0
2005-05-31 23:45:00,1.81677,1.81735,1.81665,1.81687,222100000.0
2005-05-31 23:50:00,1.81692,1.81715,1.81689,1.81705,191100001.0
2005-05-31 23:55:00,1.8171,1.8172,1.81681,1.8171,186350000.0
2005-06-01 00:00:00,1.81705,1.81724,1.81685,1.81696,239200000.0
2005-06-01 00:05:00,1.81705,1.81733,1.81685,1.81696,247000000.0
2005-06-01 00:10:00,1.81703,1.81705,1.81599,1.81698,212500002.0
2005-06-01 00:15:00,1.81652,1.81665,1.81615,1.8166,191799999.0
2005-06-01 00:20:00,1.81687,1.81687,1.81646,1.81646,123199999.0
2005-06-01 00:25:00,1.8163,1.8166,1.81594,1.81615,317399998.0
2005-06-01 00:30:00,1.81626,1.81653,1.8162,1.81649,142399998.0
2005-06-01 00:35:00,1.81652,1.81687,1.81635,1.81662,227099998.0
2005-06-01 00:40:00,1.8167,1.81702,1.81656,1.81692,314800001.0
2005-06-01 00:45:00,1.81695,1.81767,1.81666,1.81767,303000000.0
2005-06-01 00:50:00,1.81731,1.81765,1.81709,1.8171,168100001.0
2005-06-01 00:55:00,1.81732,1.81733,1.81692,1.817,359400002.0
2005-06-01 01:00:00,1.81705,1.81749,1.81705,1.81739,160899998.0
2005-06-01 01:05:00,1.81743,1.81767,1.8173,1.81745,267350000.0
2005-06-01 01:10:00,1.81748,1.81758,1.81744,1.81755,141899999.0
2005-06-01 01:15:00,1.81752,1.81772,1.81742,1.8176,298299999.0
2005-06-01 01:20:00,1.8176,1.81787,1.8175,1.81752,133200001.0
2005-06-01 01:25:00,1.8175,1.81765,1.81729,1.8176,222900002.0
2005-06-01 01:30:00,1.81762,1.8179,1.81656,1.8173,147000001.0
2005-06-01 01:35:00,1.8176,1.81772,1.8173,1.81735,303800001.0
2005-06-01 01:40:00,1.81732,1.8177,1.81722,1.81733,306299998.0
2005-06-01 01:45:00,1.81738,1.81755,1.81657,1.8173,229100002.0
2005-06-01 01:50:00,1.81723,1.81751,1.81707,1.8172,241199998.0
2005-06-01 01:55:00,1.8172,1.81725,1.81666,1.81699,204999998.0
2005-06-01 02:00:00,1.81708,1.81725,1.81694,1.81713,250700002.0
2005-06-01 02:05:00,1.81722,1.81722,1.8164,1.81695,116700000.0
2005-06-01 02:10:00,1.81705,1.81771,1.81695,1.81768,392199999.0
2005-06-01 02:15:00,1.8177,1.81771,1.81735,1.81771,238199999.0
2005-06-01 02:20:00,1.81777,1.81846,1.81769,1.81846,369599999.0
2005-06-01 02:25:00,1.81841,1.81869,1.81813,1.81849,226900001.0
2005-06-01 02:30:00,1.81845,1.81892,1.81829,1.8187,253600004.0
2005-06-01 02:35:00,1.81879,1.81882,1.81856,1.81882,303499997.0
2005-06-01 02:40:00,1.81863,1.81932,1.81863,1.81932,340599999.0
2005-06-01 02:45:00,1.81933,1.81963,1.81917,1.8195,281600001.0
2005-06-01 02:50:00,1.81943,1.81969,1.81886,1.81969,328900001.0
2005-06-01 02:55:00,1.81961,1.8197,1.8194,1.8194,372400002.0
2005-06-01 03:00:00,1.8195,1.81951,1.81908,1.8192,282299998.0
2005-06-01 03:05:00,1.81922,1.81999,1.8191,1.81961,255900003.0
2005-06-01 03:10:00,1.81967,1.82031,1.81953,1.82031,223199999.0
2005-06-01 03:15:00,1.82023,1.82051,1.82012,1.82031,148946994.0
2005-06-01 03:20:00,1.8204,1.82084,1.82038,1.82052,214200000.0
2005-06-01 03:25:00,1.82054,1.8208,1.82053,1.82068,327500003.0
2005-06-01 03:30:00,1.82065,1.82078,1.82057,1.82071,209300001.0
2005-06-01 03:35:00,1.8209,1.82148,1.8209,1.82128,268999999.0
2005-06-01 03:40:00,1.82133,1.8219,1.82103,1.82177,266000001.0
2005-06-01 03:45:00,1.82148,1.82184,1.82103,1.82114,279999996.0
2005-06-01 03:50:00,1.82119,1.82119,1.82076,1.82078,299499997.0
2005-06-01 03:55:00,1.82085,1.82125,1.82085,1.82118,256300002.0
2005-06-01 04:00:00,1.82117,1.82145,1.82117,1.82145,116300000.0
2005-06-01 04:05:00,1.82152,1.82209,1.82152,1.82199,332199995.0
2005-06-01 04:10:00,1.82199,1.82217,1.8214,1.8214,255999999.0
2005-06-01 04:15:00,1.82139,1.82195,1.82129,1.82175,272200000.0
2005-06-01 04:20:00,1.82183,1.82211,1.82175,1.82182,351800001.0
2005-06-01 04:25:00,1.82193,1.82212,1.82162,1.82212,388300001.0
2005-06-01 04:30:00,1.82214,1.8222,1.82195,1.82212,321699994.0
2005-06-01 04:35:00,1.82219,1.82234,1.8217,1.822,291900000.0
2005-06-01 04:40:00,1.82208,1.82208,1.82182,1.82182,248399999.0
2005-06-01 04:45:00,1.82184,1.8219,1.82136,1.82175,228299999.0
2005-06-01 04:50:00,1.82173,1.82188,1.82162,1.82185,264999996.0
2005-06-01 04:55:00,1.82172,1.82191,1.8215,1.8215,209099998.0
2005-06-01 05:00:00,1.82135,1.82139,1.82106,1.8212,279500000.0
2005-06-01 05:05:00,1.82114,1.82114,1.82057,1.8207,280100000.0
2005-06-01 05:10:00,1.82065,1.82097,1.82064,1.8208,192700001.0
2005-06-01 05:15:00,1.82093,1.8212,1.82085,1.82113,280700000.0
2005-06-01 05:20:00,1.82107,1.82125,1.82085,1.8209,251620000.0
2005-06-01 05:25:00,1.82091,1.82101,1.82053,1.82072,275300004.0
2005-06-01 05:30:00,1.82075,1.82112,1.82069,1.82112,337599997.0
2005-06-01 05:35:00,1.82107,1.82113,1.82092,1.82092,184399999.0
2005-06-01 05:40:00,1.82099,1.82117,1.82086,1.8209,277400002.0
2005-06-01 05:45:00,1.82078,1.82078,1.82047,1.8206,313799999.0
2005-06-01 05:50:00,1.82028,1.82085,1.82026,1.82047,198000000.0
2005-06-01 05:55:00,1.82036,1.82036,1.81959,1.81962,219800001.0
2005-06-01 06:00:00,1.81977,1.82013,1.8197,1.82007,253899998.0
2005-06-01 06:05:00,1.82012,1.82022,1.81994,1.82019,323500003.0
2005-06-01 06:10:00,1.82018,1.82044,1.82011,1.82013,326950003.0
2005-06-01 06:15:00,1.82015,1.82015,1.81972,1.81984,235499999.0
2005-06-01 06:20:00,1.81988,1.81998,1.81978,1.81982,295470000.0
2005-06-01 06:25:00,1.81984,1.81988,1.81962,1.81988,158100002.0
2005-06-01 06:30:00,1.81983,1.82021,1.81979,1.82013,251599996.0
2005-06-01 06:35:00,1.82002,1.82018,1.81998,1.82015,192100000.0
2005-06-01 06:40:00,1.8202,1.8203,1.81995,1.82,158400001.0
2005-06-01 06:45:00,1.82004,1.82012,1.81995,1.81995,200999998.0
2005-06-01 06:50:00,1.82,1.8202,1.81993,1.8201,213600001.0
2005-06-01 06:55:00,1.82024,1.82041,1.81992,1.81992,142700000.0
2005-06-01 07:00:00,1.81995,1.81997,1.8198,1.81984,208399998.0
2005-06-01 07:05:00,1.81979,1.82005,1.81977,1.82003,308400001.0
2005-06-01 07:10:00,1.82008,1.82033,1.82008,1.82013,266900001.0
2005-06-01 07:15:00,1.82017,1.82045,1.82005,1.82029,265000003.0
2005-06-01 07:20:00,1.82027,1.82074,1.8202,1.82048,318950003.0
2005-06-01 07:25:00,1.82048,1.82048,1.82001,1.82013,281899999.0
2005-06-01 07:30:00,1.82022,1.82053,1.82008,1.8201,250200001.0
2005-06-01 07:35:00,1.8201,1.8201,1.81901,1.81901,302500000.0
2005-06-01 07:40:00,1.81894,1.81972,1.81882,1.8197,286900001.0
2005-06-01 07:45:00,1.81963,1.81996,1.81953,1.81993,257400000.0
2005-06-01 07:50:00,1.81978,1.81997,1.8192,1.8194,271999998.0
2005-06-01 07:55:00,1.81936,1.81936,1.81898,1.81922,201399999.0
2005-06-01 08:00:00,1.81927,1.8193,1.819,1.81916,366100004.0
2005-06-01 08:05:00,1.8192,1.81989,1.81913,1.81967,299499999.0
2005-06-01 08:10:00,1.8196,1.81978,1.81957,1.81966,311600002.0
2005-06-01 08:15:00,1.81979,1.81995,1.8197,1.81993,198600000.0
2005-06-01 08:20:00,1.81993,1.82043,1.81975,1.82041,308649999.0
2005-06-01 08:25:00,1.82045,1.82068,1.8203,1.82058,420600005.0
2005-06-01 08:30:00,1.82059,1.82071,1.8205,1.82065,231900001.0
2005-06-01 08:35:00,1.82072,1.82089,1.82059,1.82068,199100002.0
2005-06-01 08:40:00,1.82066,1.82127,1.82061,1.82114,347200002.0
2005-06-01 08:45:00,1.82112,1.82142,1.82072,1.82134,257500002.0
2005-06-01 08:50:00,1.82123,1.82123,1.82103,1.82119,268199998.0
2005-06-01 08:55:00,1.82107,1.82107,1.82062,1.82083,360649999.0
2005-06-01 09:00:00,1.82088,1.82093,1.82007,1.82007,323599997.0
2005-06-01 09:05:00,1.8202,1.8204,1.82002,1.82025,375849998.0
2005-06-01 09:10:00,1.82028,1.82036,1.8198,1.81999,204900001.0
2005-06-01 09:15:00,1.81992,1.82006,1.81983,1.82003,191799998.0
2005-06-01 09:20:00,1.82003,1.82005,1.81922,1.82005,391300003.0
2005-06-01 09:25:00,1.82012,1.82028,1.81966,1.81968,279799996.0
2005-06-01 09:30:00,1.81933,1.8196,1.81906,1.81952,190499999.0
2005-06-01 09:35:00,1.81954,1.82025,1.81954,1.82019,399900003.0
2005-06-01 09:40:00,1.82011,1.82025,1.81982,1.82019,284000001.0
2005-06-01 09:45:00,1.82015,1.82022,1.81987,1.82006,306199996.0
2005-06-01 09:50:00,1.82009,1.82017,1.81876,1.81882,228800001.0
2005-06-01 09:55:00,1.81833,1.81855,1.81794,1.81798,339300002.0
2005-06-01 10:00:00,1.81791,1.81791,1.81584,1.81584,260500002.0
2005-06-01 10:05:00,1.81548,1.81696,1.81543,1.81696,257200000.0
2005-06-01 10:10:00,1.81708,1.81763,1.81691,1.81763,291700000.0
2005-06-01 10:15:00,1.81768,1.81787,1.81724,1.81744,346400000.0
2005-06-01 10:20:00,1.81737,1.81765,1.8159,1.81647,315100002.0
2005-06-01 10:25:00,1.81646,1.81736,1.81646,1.81704,415000000.0
2005-06-01 10:30:00,1.817,1.81709,1.81396,1.81705,352699997.0
2005-06-01 10:35:00,1.81685,1.81754,1.81645,1.81663,338399997.0
2005-06-01 10:40:00,1.8167,1.81697,1.81626,1.81663,291299998.0
2005-06-01 10:45:00,1.8168,1.81799,1.81676,1.81796,311199999.0
2005-06-01 10:50:00,1.81771,1.81809,1.81749,1.8179,281500001.0
2005-06-01 10:55:00,1.81788,1.81788,1.81728,1.8173,412000001.0
2005-06-01 11:00:00,1.81729,1.81749,1.81693,1.81725,434049995.0
2005-06-01 11:05:00,1.81718,1.81729,1.81677,1.81688,308799999.0
2005-06-01 11:10:00,1.81691,1.817,1.81658,1.81664,263999997.0
2005-06-01 11:15:00,1.81678,1.81688,1.81581,1.81581,304600001.0
2005-06-01 11:20:00,1.81541,1.81557,1.81466,1.8153,217700000.0
2005-06-01 11:25:00,1.81509,1.8154,1.81407,1.81421,265200001.0
2005-06-01 11:30:00,1.81426,1.81451,1.81345,1.81353,393100000.0
2005-06-01 11:35:00,1.81341,1.81341,1.81268,1.81269,329300001.0
2005-06-01 11:40:00,1.8126,1.81346,1.8124,1.8133,309100000.0
2005-06-01 11:45:00,1.81332,1.81353,1.8132,1.8132,448100002.0
2005-06-01 11:50:00,1.81322,1.81382,1.81274,1.81372,405900000.0
2005-06-01 11:55:00,1.81399,1.81487,1.81399,1.81425,306000000.0
2005-06-01 12:00:00,1.81417,1.81417,1.81383,1.81405,467800007.0
2005-06-01 12:05:00,1.8141,1.81468,1.81396,1.8144,291400001.0
2005-06-01 12:10:00,1.8142,1.8142,1.81344,1.81352,231200002.0
2005-06-01 12:15:00,1.81349,1.81359,1.81325,1.81337,239699997.0
2005-06-01 12:20:00,1.81351,1.81428,1.81351,1.81389,345100000.0
2005-06-01 12:25:00,1.81392,1.81431,1.81251,1.81261,255499999.0
2005-06-01 12:30:00,1.81252,1.81272,1.81226,1.8127,353500003.0
2005-06-01 12:35:00,1.8125,1.81254,1.81111,1.81123,247400001.0
2005-06-01 12:40:00,1.81139,1.81176,1.81134,1.81162,357099998.0
2005-06-01 12:45:00,1.81157,1.81219,1.81114,1.81181,282999998.0
2005-06-01 12:50:00,1.81175,1.81233,1.81175,1.81206,398899997.0
2005-06-01 12:55:00,1.81198,1.8127,1.81183,1.8124,209299999.0
2005-06-01 13:00:00,1.8127,1.81289,1.81214,1.81268,330400001.0
2005-06-01 13:05:00,1.81275,1.8134,1.81275,1.81314,343899999.0
2005-06-01 13:10:00,1.81308,1.81337,1.81297,1.81337,283899998.0
2005-06-01 13:15:00,1.81343,1.81353,1.81316,1.81321,303299999.0
2005-06-01 13:20:00,1.81317,1.8137,1.81305,1.81326,323699997.0
2005-06-01 13:25:00,1.81342,1.81384,1.81325,1.81371,326899998.0
2005-06-01 13:30:00,1.81353,1.81398,1.81342,1.81352,297800000.0
2005-06-01 13:35:00,1.81358,1.81489,1.81356,1.81461,362300000.0
2005-06-01 13:40:00,1.81462,1.81471,1.81433,1.81453,329600002.0
2005-06-01 13:45:00,1.81447,1.81449,1.81367,1.81391,317500002.0
2005-06-01 13:50:00,1.81391,1.81391,1.81343,1.81352,278199998.0
2005-06-01 13:55:00,1.81352,1.81354,1.81245,1.81252,261000000.0
2005-06-01 14:00:00,1.81255,1.81255,1.81122,1.81124,346399997.0
2005-06-01 14:05:00,1.81122,1.81129,1.80948,1.81035,272099998.0
2005-06-01 14:10:00,1.81052,1.81096,1.8102,1.8102,295800004.0
2005-06-01 14:15:00,1.81012,1.81138,1.80988,1.8112,229900002.0
2005-06-01 14:20:00,1.8112,1.81189,1.8112,1.81161,243600000.0
2005-06-01 14:25:00,1.81172,1.81244,1.81165,1.81186,278300002.0
2005-06-01 14:30:00,1.8119,1.81223,1.81107,1.81155,292699998.0
2005-06-01 14:35:00,1.81143,1.81154,1.81076,1.81141,455199995.0
2005-06-01 14:40:00,1.8115,1.81237,1.8115,1.81174,266999999.0
2005-06-01 14:45:00,1.81162,1.81164,1.80945,1.81048,351799995.0
2005-06-01 14:50:00,1.81066,1.81128,1.81029,1.81118,457499996.0
2005-06-01 14:55:00,1.8112,1.81147,1.81093,1.81141,295099997.0
2005-06-01 15:00:00,1.81139,1.81315,1.81139,1.81313,287000002.0
2005-06-01 15:05:00,1.8133,1.81342,1.81241,1.81278,309200003.0
2005-06-01 15:10:00,1.81269,1.81269,1.81205,1.81219,251999999.0
2005-06-01 15:15:00,1.81203,1.81213,1.81141,1.81141,328900002.0
2005-06-01 15:20:00,1.81137,1.81178,1.81123,1.81155,277500001.0
2005-06-01 15:25:00,1.81152,1.81152,1.81084,1.81144,306050003.0
2005-06-01 15:30:00,1.81143,1.81161,1.81115,1.8113,362999994.0
2005-06-01 15:35:00,1.81135,1.81135,1.81098,1.81105,359800001.0
2005-06-01 15:40:00,1.811,1.81214,1.81095,1.81214,456100002.0
2005-06-01 15:45:00,1.81219,1.81259,1.81203,1.81239,379600000.0
2005-06-01 15:50:00,1.81243,1.81295,1.81243,1.81256,234849999.0
2005-06-01 15:55:00,1.81264,1.81429,1.8125,1.81367,323299999.0
2005-06-01 16:00:00,1.81406,1.81488,1.81309,1.81324,397300001.0
2005-06-01 16:05:00,1.81335,1.8137,1.8121,1.81232,293600002.0
2005-06-01 16:10:00,1.81218,1.81247,1.81155,1.81179,477150001.0
2005-06-01 16:15:00,1.81173,1.81436,1.81166,1.81436,367900007.0
2005-06-01 16:20:00,1.81416,1.8144,1.81362,1.81367,225000001.0
2005-06-01 16:25:00,1.81373,1.81463,1.81373,1.81402,322799996.0
2005-06-01 16:30:00,1.814,1.81452,1.81357,1.81452,320099997.0
2005-06-01 16:35:00,1.81475,1.81516,1.81413,1.81437,312599999.0
2005-06-01 16:40:00,1.8142,1.81451,1.81365,1.81389,282600000.0
2005-06-01 16:45:00,1.81397,1.81459,1.81379,1.81444,397900000.0
2005-06-01 16:50:00,1.81428,1.8155,1.81417,1.81536,346100003.0
2005-06-01 16:55:00,1.81548,1.81594,1.81505,1.81531,326099998.0
2005-06-01 17:00:00,1.81498,1.81512,1.81358,1.81432,362200000.0
2005-06-01 17:05:00,1.8143,1.81452,1.81417,1.81435,266900000.0
2005-06-01 17:10:00,1.81407,1.81407,1.81353,1.81383,204950000.0
2005-06-01 17:15:00,1.8136,1.81385,1.81297,1.81297,392300000.0
2005-06-01 17:20:00,1.81291,1.81332,1.81285,1.81332,298999997.0
2005-06-01 17:25:00,1.8134,1.81374,1.81333,1.81363,301799999.0
2005-06-01 17:30:00,1.81372,1.814,1.81268,1.81268,348600003.0
2005-06-01 17:35:00,1.81253,1.81266,1.81209,1.81238,380999998.0
2005-06-01 17:40:00,1.81238,1.81249,1.81185,1.81188,289699999.0
2005-06-01 17:45:00,1.81184,1.81197,1.8116,1.81197,276146994.0
2005-06-01 17:50:00,1.81191,1.81196,1.81134,1.81155,291000001.0
2005-06-01 17:55:00,1.8116,1.81181,1.81143,1.81143,226000001.0
2005-06-01 18:00:00,1.8115,1.81183,1.81145,1.81167,4353750007.0
2005-06-01 18:05:00,1.81167,1.81179,1.80966,1.8099,5018799996.0
2005-06-01 18:10:00,1.80985,1.8108,1.80967,1.81077,3513969999.0
2005-06-01 18:15:00,1.81084,1.81179,1.81065,1.81168,2919599991.0
2005-06-01 18:20:00,1.81169,1.81181,1.81114,1.81132,3238600008.0
2005-06-01 18:25:00,1.8112,1.81156,1.81047,1.81145,3217669997.0
2005-06-01 18:30:00,1.81143,1.81164,1.81122,1.81125,3011399996.0
2005-06-01 18:35:00,1.81125,1.81167,1.81124,1.81164,1181299994.0
2005-06-01 18:40:00,1.81163,1.81165,1.81068,1.8108,1692399997.0
2005-06-01 18:45:00,1.81075,1.81093,1.81063,1.81078,1106199997.0
2005-06-01 18:50:00,1.81082,1.81102,1.81071,1.81092,1867299995.0
2005-06-01 18:55:00,1.81103,1.81175,1.81098,1.81145,2384200002.0
2005-06-01 19:00:00,1.81149,1.81185,1.81134,1.81164,1592569995.0
2005-06-01 19:05:00,1.81165,1.81171,1.81139,1.81153,2043100004.0
2005-06-01 19:10:00,1.81155,1.81186,1.81141,1.81165,1347400000.0
2005-06-01 19:15:00,1.81169,1.81233,1.81165,1.81206,1277999999.0
2005-06-01 19:20:00,1.81214,1.81271,1.81201,1.81214,1493800005.0
2005-06-01 19:25:00,1.81216,1.81218,1.81177,1.8119,1661019992.0
2005-06-01 19:30:00,1.81183,1.81192,1.81145,1.8115,1490900002.0
2005-06-01 19:35:00,1.8115,1.81175,1.81145,1.81173,1245399993.0
2005-06-01 19:40:00,1.81175,1.81195,1.81175,1.8118,1392249999.0
2005-06-01 19:45:00,1.81182,1.81199,1.81179,1.81187,961049998.0
2005-06-01 19:50:00,1.81187,1.812,1.8116,1.8116,977900004.0
2005-06-01 19:55:00,1.81156,1.81184,1.81156,1.81164,1282699991.0
2005-06-01 20:00:00,1.8116,1.81192,1.81144,1.81145,976500000.0
2005-06-01 20:05:00,1.81153,1.81156,1.81119,1.81123,1058500003.0
2005-06-01 20:10:00,1.81118,1.81119,1.8108,1.81093,975500000.0
2005-06-01 20:15:00,1.81092,1.81131,1.81092,1.81125,931546986.0
2005-06-01 20:20:00,1.8112,1.81124,1.81105,1.81109,1199499994.0
2005-06-01 20:25:00,1.81109,1.81114,1.81066,1.81099,1745299996.0
2005-06-01 20:30:00,1.81091,1.81121,1.81087,1.8111,2591449995.0
2005-06-01 20:35:00,1.81103,1.81103,1.81024,1.81036,977997001.0
2005-06-01 20:40:00,1.81032,1.81076,1.81029,1.81062,982700003.0
2005-06-01 20:45:00,1.81067,1.81103,1.81065,1.81103,806070001.0
2005-06-01 20:50:00,1.81097,1.81097,1.81044,1.81074,1770999994.0
2005-06-01 20:55:00,1.8108,1.81121,1.81071,1.81109,2254199996.0
2005-06-01 21:00:00,1.8111,1.81111,1.81065,1.81085,1487199994.0
2005-06-01 21:05:00,1.81078,1.81079,1.81023,1.8106,721999996.0
2005-06-01 21:10:00,1.81064,1.8107,1.81028,1.81048,883100003.0
2005-06-01 21:15:00,1.81055,1.81055,1.81007,1.81008,734950002.0
2005-06-01 21:20:00,1.80998,1.8105,1.80995,1.8103,877399997.0
2005-06-01 21:25:00,1.81027,1.81033,1.80999,1.80999,563170002.0
2005-06-01 21:30:00,1.81035,1.81046,1.8102,1.81035,836950003.0
2005-06-01 21:35:00,1.8104,1.81069,1.81004,1.81013,563800004.0
2005-06-01 21:40:00,1.81009,1.81009,1.80819,1.8086,687800001.0
2005-06-01 21:45:00,1.80867,1.80885,1.80829,1.80866,673100003.0
2005-06-01 21:50:00,1.80862,1.80881,1.8085,1.80858,434200002.0
2005-06-01 21:55:00,1.80857,1.80875,1.80844,1.80853,846149998.0
2005-06-01 22:00:00,1.80862,1.80901,1.80801,1.80814,958450001.0
2005-06-01 22:05:00,1.80822,1.8085,1.80768,1.80827,481399997.0
2005-06-01 22:10:00,1.80835,1.80852,1.80775,1.80831,374300001.0
2005-06-01 22:15:00,1.80831,1.80855,1.80811,1.80832,727900005.0
2005-06-01 22:20:00,1.80831,1.80841,1.80755,1.80798,574099995.0
2005-06-01 22:25:00,1.80811,1.80855,1.80771,1.80779,517999998.0
2005-06-01 22:30:00,1.80769,1.80822,1.80755,1.80755,730500003.0
2005-06-01 22:35:00,1.80753,1.80819,1.80753,1.80819,227100000.0
2005-06-01 22:40:00,1.80837,1.80876,1.80824,1.80876,359600002.0
2005-06-01 22:45:00,1.80898,1.80927,1.80872,1.80891,371600004.0
2005-06-01 22:50:00,1.80897,1.80955,1.80887,1.80933,318999999.0
2005-06-01 22:55:00,1.8093,1.8093,1.80888,1.80894,378799999.0
2005-06-01 23:00:00,1.80927,1.81011,1.80896,1.81001,455100003.0
2005-06-01 23:05:00,1.8103,1.81056,1.80986,1.81028,307599997.0
2005-06-01 23:10:00,1.81028,1.81122,1.81019,1.81108,432699996.0
2005-06-01 23:15:00,1.81118,1.81172,1.81082,1.81127,429599999.0
2005-06-01 23:20:00,1.81095,1.81118,1.80926,1.81044,378700000.0
2005-06-01 23:25:00,1.8106,1.81129,1.81058,1.81123,147999998.0
2005-06-01 23:30:00,1.81122,1.81132,1.811,1.81122,258600000.0
2005-06-01 23:35:00,1.81115,1.81159,1.81115,1.81147,186400000.0
2005-06-01 23:40:00,1.81155,1.81209,1.81142,1.81169,273400001.0
2005-06-01 23:45:00,1.81168,1.81168,1.81133,1.81149,303799999.0
2005-06-01 23:50:00,1.8115,1.81186,1.81145,1.81152,98800000.0
2005-06-01 23:55:00,1.8115,1.81157,1.81139,1.8114,119299999.0
2005-06-02 00:00:00,1.8115,1.81178,1.81088,1.81088,310300002.0
2005-06-02 00:05:00,1.8109,1.81132,1.8109,1.81128,231250003.0
2005-06-02 00:10:00,1.81123,1.81174,1.81079,1.81095,412600001.0
2005-06-02 00:15:00,1.811,1.81112,1.81078,1.81112,114900000.0
2005-06-02 00:20:00,1.81103,1.81163,1.80969,1.81155,308499999.0
2005-06-02 00:25:00,1.80971,1.81085,1.80886,1.80909,337199997.0
2005-06-02 00:30:00,1.81063,1.81081,1.81062,1.81071,156446997.0
2005-06-02 00:35:00,1.81062,1.81073,1.81034,1.81034,202350002.0
2005-06-02 00:40:00,1.81018,1.81025,1.80972,1.80972,243300000.0
2005-06-02 00:45:00,1.80972,1.80981,1.809,1.80902,309499997.0
2005-06-02 00:50:00,1.80895,1.80895,1.80799,1.80871,228799995.0
2005-06-02 00:55:00,1.80837,1.80938,1.80814,1.80938,424000006.0
2005-06-02 01:00:00,1.80942,1.80958,1.80913,1.8094,272699998.0
2005-06-02 01:05:00,1.80953,1.81001,1.80941,1.81001,267800002.0
2005-06-02 01:10:00,1.81012,1.81053,1.80931,1.80947,277299998.0
2005-06-02 01:15:00,1.8094,1.81022,1.80933,1.8101,235200001.0
2005-06-02 01:20:00,1.8102,1.81045,1.8102,1.81042,142500001.0
2005-06-02 01:25:00,1.81042,1.81097,1.81035,1.81097,327899994.0
2005-06-02 01:30:00,1.811,1.81136,1.81088,1.811,256100000.0
2005-06-02 01:35:00,1.8109,1.8111,1.8109,1.81103,201500001.0
2005-06-02 01:40:00,1.8111,1.81123,1.81085,1.81085,383550001.0
2005-06-02 01:45:00,1.81075,1.81075,1.8102,1.81021,169400000.0
2005-06-02 01:50:00,1.81018,1.81046,1.81,1.81029,321600001.0
2005-06-02 01:55:00,1.81025,1.81064,1.81007,1.81024,286999998.0
2005-06-02 02:00:00,1.81017,1.81036,1.81004,1.81036,257700000.0
2005-06-02 02:05:00,1.81042,1.81107,1.81042,1.81104,210000001.0
2005-06-02 02:10:00,1.81103,1.81113,1.81081,1.81105,436999998.0
2005-06-02 02:15:00,1.81113,1.81115,1.81098,1.81115,348199998.0
2005-06-02 02:20:00,1.81115,1.81125,1.81105,1.8112,335900001.0
2005-06-02 02:25:00,1.81112,1.81116,1.8106,1.81093,199500002.0
2005-06-02 02:30:00,1.81092,1.81159,1.81084,1.81109,204299999.0
2005-06-02 02:35:00,1.81109,1.81117,1.81049,1.81049,278999998.0
2005-06-02 02:40:00,1.81042,1.81092,1.81041,1.81092,266099999.0
2005-06-02 02:45:00,1.81085,1.81085,1.81045,1.81056,247199997.0
2005-06-02 02:50:00,1.8108,1.81114,1.81057,1.81106,256600002.0
2005-06-02 02:55:00,1.81106,1.81109,1.81082,1.81101,298599995.0
2005-06-02 03:00:00,1.81114,1.81132,1.81102,1.81129,316500000.0
2005-06-02 03:05:00,1.81125,1.81135,1.81119,1.81135,171300000.0
2005-06-02 03:10:00,1.81132,1.81134,1.81111,1.81125,187800002.0
2005-06-02 03:15:00,1.8113,1.81172,1.81121,1.81129,340700001.0
2005-06-02 03:20:00,1.81135,1.81137,1.81119,1.81131,94100000.0
2005-06-02 03:25:00,1.81128,1.81133,1.81089,1.81106,249700000.0
2005-06-02 03:30:00,1.81119,1.81148,1.81094,1.81147,275899997.0
2005-06-02 03:35:00,1.81155,1.81157,1.81133,1.81149,248250001.0
2005-06-02 03:40:00,1.81165,1.81233,1.81158,1.81203,281700000.0
2005-06-02 03:45:00,1.81218,1.81232,1.81143,1.81167,426300004.0
2005-06-02 03:50:00,1.81157,1.81195,1.81139,1.81184,444600002.0
2005-06-02 03:55:00,1.81218,1.81221,1.81185,1.81213,269200001.0
2005-06-02 04:00:00,1.81194,1.812,1.81175,1.81192,201600000.0
2005-06-02 04:05:00,1.8119,1.8123,1.81184,1.81209,347799998.0
2005-06-02 04:10:00,1.81207,1.81219,1.8117,1.8117,342700001.0
2005-06-02 04:15:00,1.81187,1.812,1.81113,1.81162,287799999.0
2005-06-02 04:20:00,1.8116,1.81178,1.8114,1.81167,326600002.0
2005-06-02 04:25:00,1.81167,1.81208,1.81163,1.81198,305300001.0
2005-06-02 04:30:00,1.81192,1.8122,1.81181,1.81213,213199998.0
2005-06-02 04:35:00,1.81214,1.81243,1.812,1.81241,259800000.0
2005-06-02 04:40:00,1.81257,1.81296,1.81238,1.81238,240699997.0
2005-06-02 04:45:00,1.81241,1.81257,1.81224,1.81246,273999999.0
2005-06-02 04:50:00,1.81253,1.81279,1.81241,1.81245,144546994.0
2005-06-02 04:55:00,1.81243,1.81243,1.81204,1.81204,262099999.0
2005-06-02 05:00:00,1.81203,1.81218,1.81198,1.81217,265999998.0
2005-06-02 05:05:00,1.81218,1.81248,1.81197,1.8124,260900000.0
2005-06-02 05:10:00,1.8124,1.81253,1.8123,1.8124,224899998.0
2005-06-02 05:15:00,1.81243,1.81255,1.81225,1.81252,195899999.0
2005-06-02 05:20:00,1.81247,1.81264,1.81235,1.8124,255499998.0
2005-06-02 05:25:00,1.81238,1.81245,1.81233,1.8124,225900000.0
2005-06-02 05:30:00,1.8124,1.81245,1.812,1.81233,189300001.0
2005-06-02 05:35:00,1.8123,1.81235,1.81201,1.81207,232500001.0
2005-06-02 05:40:00,1.81215,1.81258,1.812,1.812,257499999.0
2005-06-02 05:45:00,1.81202,1.81233,1.81188,1.812,326850001.0
2005-06-02 05:50:00,1.81201,1.81201,1.81102,1.81122,318999999.0
2005-06-02 05:55:00,1.81122,1.81122,1.81083,1.81107,309600000.0
2005-06-02 06:00:00,1.8112,1.8117,1.81119,1.81159,234900003.0
2005-06-02 06:05:00,1.81151,1.81162,1.81142,1.81151,293100000.0
2005-06-02 06:10:00,1.81152,1.81159,1.81112,1.81143,292099997.0
2005-06-02 06:15:00,1.81137,1.81202,1.81101,1.81176,425699999.0
2005-06-02 06:20:00,1.81173,1.81173,1.8111,1.81122,334100000.0
2005-06-02 06:25:00,1.81124,1.81124,1.81068,1.81088,321000000.0
2005-06-02 06:30:00,1.8108,1.8108,1.80905,1.80944,299699998.0
2005-06-02 06:35:00,1.8095,1.81035,1.80945,1.81016,190650000.0
2005-06-02 06:40:00,1.81008,1.81064,1.81008,1.81034,154700001.0
2005-06-02 06:45:00,1.81043,1.81135,1.81037,1.81133,380899995.0
2005-06-02 06:50:00,1.81142,1.81193,1.81133,1.81155,310999998.0
2005-06-02 06:55:00,1.8115,1.81152,1.81097,1.81097,191400001.0
2005-06-02 07:00:00,1.81115,1.81125,1.811,1.81122,280099998.0
2005-06-02 07:05:00,1.81129,1.81147,1.81048,1.81048,172450003.0
2005-06-02 07:10:00,1.8104,1.81057,1.81004,1.8101,378999999.0
2005-06-02 07:15:00,1.81023,1.81052,1.80951,1.80951,307699999.0
2005-06-02 07:20:00,1.8095,1.80961,1.80924,1.8093,286199999.0
2005-06-02 07:25:00,1.80934,1.81023,1.80934,1.81008,233699999.0
2005-06-02 07:30:00,1.81019,1.81085,1.81008,1.81085,305699998.0
2005-06-02 07:35:00,1.81093,1.81101,1.81068,1.8108,172000000.0
2005-06-02 07:40:00,1.81084,1.81113,1.81083,1.81107,206400000.0
2005-06-02 07:45:00,1.81105,1.81114,1.81087,1.81093,224599999.0
2005-06-02 07:50:00,1.81093,1.8111,1.81075,1.81106,281799994.0
2005-06-02 07:55:00,1.81109,1.81208,1.81098,1.81208,236300001.0
2005-06-02 08:00:00,1.81203,1.81247,1.81196,1.81239,359699995.0
2005-06-02 08:05:00,1.81241,1.81259,1.81221,1.81259,281649999.0
2005-06-02 08:10:00,1.81268,1.81269,1.81247,1.81269,400999999.0
2005-06-02 08:15:00,1.81279,1.81312,1.81254,1.81287,351999997.0
2005-06-02 08:20:00,1.81283,1.8144,1.81264,1.814,343100001.0
2005-06-02 08:25:00,1.81386,1.81426,1.81344,1.81345,251500001.0
2005-06-02 08:30:00,1.81338,1.8134,1.81286,1.81337,344899996.0
2005-06-02 08:35:00,1.81347,1.81419,1.81327,1.81419,281100000.0
2005-06-02 08:40:00,1.81435,1.8145,1.81364,1.81387,336299996.0
2005-06-02 08:45:00,1.81401,1.8151,1.81382,1.81509,290699999.0
2005-06-02 08:50:00,1.81513,1.81572,1.81512,1.81514,334200000.0
2005-06-02 08:55:00,1.81516,1.81541,1.81493,1.81502,231400000.0
2005-06-02 09:00:00,1.81492,1.81493,1.814,1.81403,332500003.0
2005-06-02 09:05:00,1.81414,1.81485,1.814,1.81476,359900001.0
2005-06-02 09:10:00,1.81483,1.81674,1.81453,1.81674,343750001.0
2005-06-02 09:15:00,1.81663,1.81816,1.81663,1.81786,332299995.0
2005-06-02 09:20:00,1.81794,1.81794,1.81742,1.81756,261700001.0
2005-06-02 09:25:00,1.81735,1.81737,1.81623,1.81631,404299996.0
2005-06-02 09:30:00,1.81624,1.81693,1.81615,1.81693,294899997.0
2005-06-02 09:35:00,1.8171,1.81782,1.8171,1.81762,350000002.0
2005-06-02 09:40:00,1.81751,1.81751,1.81649,1.81658,317000002.0
2005-06-02 09:45:00,1.81662,1.81779,1.81662,1.81759,348299996.0
2005-06-02 09:50:00,1.81766,1.81837,1.81766,1.81821,297099998.0
2005-06-02 09:55:00,1.8182,1.81871,1.81795,1.81798,233500001.0
2005-06-02 10:00:00,1.81785,1.81785,1.81675,1.81675,309400000.0
2005-06-02 10:05:00,1.81663,1.81688,1.8165,1.81665,295399997.0
2005-06-02 10:10:00,1.81663,1.81681,1.81628,1.81675,395600000.0
2005-06-02 10:15:00,1.81681,1.81832,1.81681,1.81754,308999998.0
2005-06-02 10:20:00,1.81747,1.818,1.8174,1.81796,371099998.0
2005-06-02 10:25:00,1.81793,1.81923,1.81793,1.81919,305149997.0
2005-06-02 10:30:00,1.81908,1.82022,1.81886,1.81983,212000002.0
2005-06-02 10:35:00,1.8199,1.82037,1.81892,1.81892,317800000.0
2005-06-02 10:40:00,1.81908,1.81922,1.81882,1.81889,383770002.0
2005-06-02 10:45:00,1.81899,1.81903,1.8188,1.81892,224400000.0
2005-06-02 10:50:00,1.81888,1.81945,1.81845,1.81872,258900001.0
2005-06-02 10:55:00,1.81901,1.81956,1.81846,1.81862,331499998.0
2005-06-02 11:00:00,1.8186,1.81954,1.81846,1.81846,384400004.0
2005-06-02 11:05:00,1.81827,1.81937,1.81827,1.81854,376899993.0
2005-06-02 11:10:00,1.81845,1.81855,1.81714,1.81719,230649999.0
2005-06-02 11:15:00,1.81721,1.81805,1.81705,1.81766,354800001.0
2005-06-02 11:20:00,1.8176,1.81793,1.81739,1.81758,223300001.0
2005-06-02 11:25:00,1.8173,1.81735,1.81678,1.81678,320299999.0
2005-06-02 11:30:00,1.81675,1.81688,1.81631,1.81637,357400001.0
2005-06-02 11:35:00,1.81632,1.81649,1.81588,1.81612,294900000.0
2005-06-02 11:40:00,1.81605,1.81651,1.81589,1.81638,385400000.0
2005-06-02 11:45:00,1.81637,1.81688,1.816,1.81688,412100002.0
2005-06-02 11:50:00,1.81695,1.81709,1.81659,1.81688,388300002.0
2005-06-02 11:55:00,1.81683,1.81687,1.81397,1.81438,388300000.0
2005-06-02 12:00:00,1.81448,1.81488,1.81417,1.81432,320100000.0
2005-06-02 12:05:00,1.81447,1.81447,1.8141,1.81433,247400001.0
2005-06-02 12:10:00,1.81453,1.81454,1.81401,1.81418,278100003.0
2005-06-02 12:15:00,1.81421,1.81451,1.81414,1.81423,228199998.0
2005-06-02 12:20:00,1.81449,1.81488,1.81449,1.81465,356100002.0
2005-06-02 12:25:00,1.81458,1.81472,1.81425,1.81432,375400001.0
2005-06-02 12:30:00,1.81421,1.81453,1.81418,1.81418,302099999.0
2005-06-02 12:35:00,1.81424,1.81529,1.81424,1.81521,249899998.0
2005-06-02 12:40:00,1.81523,1.81622,1.81522,1.81598,269900000.0
2005-06-02 12:45:00,1.8162,1.81646,1.81574,1.81612,322900001.0
2005-06-02 12:50:00,1.81633,1.81656,1.81626,1.81647,305670002.0
2005-06-02 12:55:00,1.81655,1.81666,1.81552,1.81563,264500002.0
2005-06-02 13:00:00,1.81565,1.81589,1.81469,1.81506,330699999.0
2005-06-02 13:05:00,1.81507,1.81573,1.81506,1.81573,475299994.0
2005-06-02 13:10:00,1.81576,1.81622,1.81572,1.81611,317000000.0
2005-06-02 13:15:00,1.81612,1.81612,1.81576,1.81593,461999994.0
2005-06-02 13:20:00,1.81593,1.816,1.81535,1.8154,287799999.0
2005-06-02 13:25:00,1.81544,1.81544,1.81478,1.8149,359800000.0
2005-06-02 13:30:00,1.81485,1.81533,1.81468,1.81527,267700001.0
2005-06-02 13:35:00,1.81543,1.81631,1.81543,1.8161,325499999.0
2005-06-02 13:40:00,1.81618,1.81639,1.81571,1.8159,377500000.0
2005-06-02 13:45:00,1.81587,1.8165,1.81586,1.81638,360800000.0
2005-06-02 13:50:00,1.81639,1.81644,1.81567,1.81574,241399998.0
2005-06-02 13:55:00,1.81558,1.81576,1.81545,1.81546,221799997.0
2005-06-02 14:00:00,1.81541,1.81602,1.81537,1.81596,305199998.0
2005-06-02 14:05:00,1.81592,1.816,1.81512,1.81512,243700001.0
2005-06-02 14:10:00,1.81518,1.81559,1.81514,1.81545,325200003.0
2005-06-02 14:15:00,1.8155,1.81584,1.81502,1.81507,221800000.0
2005-06-02 14:20:00,1.81494,1.81502,1.81457,1.81458,270850002.0
2005-06-02 14:25:00,1.81464,1.81464,1.81379,1.81422,382100000.0
2005-06-02 14:30:00,1.81457,1.81545,1.81356,1.81545,261099997.0
2005-06-02 14:35:00,1.8156,1.8161,1.81544,1.81607,203300000.0
2005-06-02 14:40:00,1.81614,1.81624,1.81543,1.81554,170200000.0
2005-06-02 14:45:00,1.81555,1.81574,1.81514,1.81514,343100000.0
2005-06-02 14:50:00,1.81523,1.81538,1.81504,1.81504,272900000.0
2005-06-02 14:55:00,1.8151,1.81523,1.81486,1.81518,435699996.0
2005-06-02 15:00:00,1.81518,1.81532,1.81477,1.81477,331899998.0
2005-06-02 15:05:00,1.81474,1.81514,1.81446,1.81463,343599999.0
2005-06-02 15:10:00,1.8147,1.81474,1.81317,1.81317,306699999.0
2005-06-02 15:15:00,1.81317,1.81355,1.81278,1.81285,298000000.0
2005-06-02 15:20:00,1.813,1.81328,1.81282,1.81298,290699998.0
2005-06-02 15:25:00,1.81302,1.81374,1.81302,1.81364,347100004.0
2005-06-02 15:30:00,1.81373,1.81478,1.81373,1.81443,337900002.0
2005-06-02 15:35:00,1.81451,1.81451,1.81352,1.81352,245299999.0
2005-06-02 15:40:00,1.81338,1.8135,1.81228,1.81295,241300000.0
2005-06-02 15:45:00,1.81285,1.81356,1.81257,1.81305,360950000.0
2005-06-02 15:50:00,1.81332,1.81359,1.81314,1.81314,283046995.0
2005-06-02 15:55:00,1.81322,1.81338,1.81276,1.81285,296400003.0
2005-06-02 16:00:00,1.8128,1.81349,1.81263,1.81346,317200003.0
2005-06-02 16:05:00,1.81352,1.81357,1.81264,1.81283,264000000.0
2005-06-02 16:10:00,1.81266,1.81555,1.81266,1.81506,340500003.0
2005-06-02 16:15:00,1.81522,1.81576,1.81477,1.81576,328599999.0
2005-06-02 16:20:00,1.81568,1.81675,1.81568,1.81626,426099998.0
2005-06-02 16:25:00,1.81647,1.81687,1.81633,1.81653,301700000.0
2005-06-02 16:30:00,1.81652,1.81672,1.81637,1.81653,303699998.0
2005-06-02 16:35:00,1.81642,1.81665,1.81619,1.81652,332000000.0
2005-06-02 16:40:00,1.81643,1.81672,1.81598,1.81672,304400000.0
2005-06-02 16:45:00,1.81673,1.81788,1.81668,1.81747,407669998.0
2005-06-02 16:50:00,1.81746,1.81753,1.81671,1.81673,278200001.0
2005-06-02 16:55:00,1.81678,1.81728,1.81671,1.81687,317800002.0
2005-06-02 17:00:00,1.81672,1.81688,1.81645,1.8166,399100000.0
2005-06-02 17:05:00,1.81659,1.81819,1.81659,1.81792,374299996.0
2005-06-02 17:10:00,1.81777,1.81819,1.81709,1.81709,378700002.0
2005-06-02 17:15:00,1.81689,1.81689,1.81542,1.81612,370399999.0
2005-06-02 17:20:00,1.81627,1.81663,1.8158,1.8158,251399999.0
2005-06-02 17:25:00,1.8158,1.81611,1.81556,1.81603,319900000.0
2005-06-02 17:30:00,1.81609,1.81671,1.81609,1.8167,403800003.0
2005-06-02 17:35:00,1.81672,1.81679,1.81596,1.81642,253100002.0
2005-06-02 17:40:00,1.81634,1.81639,1.81547,1.81577,363999999.0
2005-06-02 17:45:00,1.81583,1.81621,1.81583,1.81609,280600000.0
2005-06-02 17:50:00,1.81601,1.81611,1.81552,1.8156,308999999.0
2005-06-02 17:55:00,1.81543,1.81578,1.81524,1.81524,268849998.0
2005-06-02 18:00:00,1.81535,1.81539,1.81469,1.8153,4174149980.0
2005-06-02 18:05:00,1.81526,1.81549,1.81512,1.81543,4902099995.0
2005-06-02 18:10:00,1.81543,1.81576,1.81529,1.81562,3387399991.0
2005-06-02 18:15:00,1.81562,1.81564,1.81522,1.81548,3410199999.0
2005-06-02 18:20:00,1.81549,1.81589,1.8154,1.81576,3546149989.0
2005-06-02 18:25:00,1.81574,1.81604,1.81568,1.81603,3145899996.0
2005-06-02 18:30:00,1.81603,1.81614,1.81562,1.81586,2698800009.0
2005-06-02 18:35:00,1.81585,1.81608,1.81562,1.81568,1086099990.0
2005-06-02 18:40:00,1.81563,1.81582,1.81555,1.81565,1484800000.0
2005-06-02 18:45:00,1.81567,1.81637,1.8156,1.81587,913000003.0
2005-06-02 18:50:00,1.81587,1.81652,1.81564,1.81643,1716800004.0
2005-06-02 18:55:00,1.81651,1.81721,1.81641,1.81686,2476069992.0
2005-06-02 19:00:00,1.8168,1.81689,1.81656,1.81675,1644299996.0
2005-06-02 19:05:00,1.81671,1.81671,1.81615,1.81625,1944999995.0
2005-06-02 19:10:00,1.81627,1.81646,1.8162,1.81641,1691900009.0
2005-06-02 19:15:00,1.81656,1.81673,1.81639,1.81666,1353200001.0
2005-06-02 19:20:00,1.81668,1.81669,1.81644,1.81654,1479899992.0
2005-06-02 19:25:00,1.81658,1.81665,1.81586,1.81637,1717800002.0
2005-06-02 19:30:00,1.81637,1.8165,1.81605,1.81618,1594999996.0
2005-06-02 19:35:00,1.8162,1.81635,1.81561,1.81573,1386400007.0
2005-06-02 19:40:00,1.81575,1.81608,1.8156,1.81562,1676300007.0
2005-06-02 19:45:00,1.81562,1.81583,1.81557,1.81565,1133950000.0
2005-06-02 19:50:00,1.81567,1.81598,1.81565,1.8159,971146990.0
2005-06-02 19:55:00,1.81585,1.81599,1.8157,1.81591,1316970003.0
2005-06-02 20:00:00,1.81592,1.81635,1.81587,1.81628,977600007.0
2005-06-02 20:05:00,1.81617,1.81629,1.81597,1.81608,918600004.0
2005-06-02 20:10:00,1.8161,1.81621,1.81602,1.81608,957000002.0
2005-06-02 20:15:00,1.8161,1.81652,1.81582,1.81652,980299994.0
2005-06-02 20:20:00,1.81625,1.81705,1.81604,1.817,973850001.0
2005-06-02 20:25:00,1.817,1.81779,1.81695,1.8177,1755100000.0
2005-06-02 20:30:00,1.81755,1.81777,1.81714,1.81714,2203000002.0
2005-06-02 20:35:00,1.81706,1.81738,1.81695,1.81726,1126399999.0
2005-06-02 20:40:00,1.81725,1.81743,1.81653,1.81722,1024300003.0
2005-06-02 20:45:00,1.81725,1.81743,1.81702,1.81729,881400002.0
2005-06-02 20:50:00,1.81714,1.81732,1.81685,1.81707,1958600003.0
2005-06-02 20:55:00,1.81708,1.81722,1.8163,1.81676,2066749992.0
2005-06-02 21:00:00,1.81671,1.81679,1.81578,1.8159,1512050003.0
2005-06-02 21:05:00,1.8159,1.81599,1.81584,1.81592,708399998.0
2005-06-02 21:10:00,1.81592,1.81592,1.81515,1.81515,940600005.0
2005-06-02 21:15:00,1.81511,1.81532,1.81411,1.81532,785800000.0
2005-06-02 21:20:00,1.81531,1.81531,1.81469,1.81478,794999999.0
2005-06-02 21:25:00,1.81471,1.81508,1.8147,1.81481,488099999.0
2005-06-02 21:30:00,1.81495,1.81558,1.81491,1.81535,836199997.0
2005-06-02 21:35:00,1.81537,1.81558,1.81533,1.81555,473399998.0
2005-06-02 21:40:00,1.81552,1.81579,1.81542,1.81571,589249999.0
2005-06-02 21:45:00,1.81572,1.81589,1.81554,1.81568,575499998.0
2005-06-02 21:50:00,1.81561,1.81561,1.81492,1.81541,354700004.0
2005-06-02 21:55:00,1.81547,1.81563,1.81542,1.81545,885846990.0
2005-06-02 22:00:00,1.8155,1.81573,1.8155,1.81562,904400002.0
2005-06-02 22:05:00,1.8156,1.81585,1.81555,1.81567,326200000.0
2005-06-02 22:10:00,1.81561,1.8159,1.81561,1.81573,409000001.0
2005-06-02 22:15:00,1.81585,1.81588,1.81554,1.81563,670899993.0
2005-06-02 22:20:00,1.81562,1.8157,1.81546,1.81547,486750003.0
2005-06-02 22:25:00,1.81548,1.81555,1.81532,1.81535,503400000.0
2005-06-02 22:30:00,1.81537,1.8154,1.81481,1.81481,652399995.0
2005-06-02 22:35:00,1.81525,1.81545,1.8152,1.8152,253500002.0
2005-06-02 22:40:00,1.81493,1.81522,1.81466,1.8149,361400001.0
2005-06-02 22:45:00,1.8149,1.81501,1.81446,1.81481,330900000.0
2005-06-02 22:50:00,1.81485,1.81502,1.81471,1.81495,216100000.0
2005-06-02 22:55:00,1.81489,1.81537,1.81476,1.81502,350899998.0
2005-06-02 23:00:00,1.8147,1.81517,1.81443,1.81495,317300001.0
2005-06-02 23:05:00,1.81512,1.81517,1.81457,1.8148,480000004.0
2005-06-02 23:10:00,1.81484,1.81517,1.81456,1.81475,467100000.0
2005-06-02 23:15:00,1.8148,1.8151,1.81454,1.81498,319000001.0
2005-06-02 23:20:00,1.81502,1.81578,1.81463,1.81548,328299999.0
2005-06-02 23:25:00,1.81541,1.81541,1.81474,1.81501,247000002.0
2005-06-02 23:30:00,1.81507,1.8153,1.81504,1.81522,281800001.0
2005-06-02 23:35:00,1.81523,1.81545,1.81504,1.81512,170400000.0
2005-06-02 23:40:00,1.81546,1.81579,1.81506,1.81548,259999999.0
2005-06-02 23:45:00,1.81543,1.81565,1.81524,1.81557,146199999.0
2005-06-02 23:50:00,1.8155,1.81569,1.8154,1.81561,120200002.0
2005-06-02 23:55:00,1.81568,1.81585,1.81548,1.81568,224499998.0
2005-06-03 00:00:00,1.81548,1.81569,1.81517,1.81555,317699998.0
2005-06-03 00:05:00,1.81562,1.81592,1.8151,1.81572,395499998.0
2005-06-03 00:10:00,1.81575,1.81575,1.81533,1.8157,169999999.0
2005-06-03 00:15:00,1.8157,1.8157,1.81526,1.81557,107800000.0
2005-06-03 00:20:00,1.8155,1.8155,1.81507,1.8155,152500001.0
2005-06-03 00:25:00,1.81549,1.81562,1.81492,1.81545,363100003.0
2005-06-03 00:30:00,1.81545,1.81573,1.8154,1.81542,141600000.0
2005-06-03 00:35:00,1.81542,1.81562,1.81515,1.81552,186599998.0
2005-06-03 00:40:00,1.81562,1.81585,1.81553,1.8156,258300000.0
2005-06-03 00:45:00,1.81554,1.81572,1.81502,1.81565,276350000.0
2005-06-03 00:50:00,1.81533,1.81571,1.81492,1.81512,222000000.0
2005-06-03 00:55:00,1.8151,1.81537,1.8151,1.81537,289900001.0
2005-06-03 01:00:00,1.81538,1.81545,1.81529,1.81536,210600000.0
2005-06-03 01:05:00,1.81543,1.81543,1.81499,1.81524,322500000.0
2005-06-03 01:10:00,1.8152,1.81531,1.81499,1.81528,318800002.0
2005-06-03 01:15:00,1.81523,1.81548,1.81521,1.81546,233300002.0
2005-06-03 01:20:00,1.8155,1.81555,1.81542,1.81552,86499999.0
2005-06-03 01:25:00,1.81552,1.81555,1.81503,1.81539,295620002.0
2005-06-03 01:30:00,1.81538,1.81575,1.81523,1.81553,210899997.0
2005-06-03 01:35:00,1.8155,1.81604,1.8155,1.81585,151699999.0
2005-06-03 01:40:00,1.81584,1.81588,1.81522,1.8155,225599998.0
2005-06-03 01:45:00,1.81542,1.81569,1.8152,1.81534,266699999.0
2005-06-03 01:50:00,1.81565,1.81565,1.81505,1.8151,222999998.0
2005-06-03 01:55:00,1.81508,1.81516,1.81465,1.81507,283900004.0
2005-06-03 02:00:00,1.81495,1.8151,1.81474,1.81492,235800001.0
2005-06-03 02:05:00,1.81482,1.81493,1.81479,1.81479,85300000.0
2005-06-03 02:10:00,1.81487,1.81514,1.81485,1.8151,351299998.0
2005-06-03 02:15:00,1.8152,1.8156,1.8152,1.81554,220400001.0
2005-06-03 02:20:00,1.81553,1.81553,1.81503,1.81528,322300000.0
2005-06-03 02:25:00,1.81527,1.81538,1.81483,1.81525,304100001.0
2005-06-03 02:30:00,1.81521,1.81588,1.81514,1.81579,258000000.0
2005-06-03 02:35:00,1.81578,1.81665,1.81534,1.81665,212399997.0
2005-06-03 02:40:00,1.81652,1.81705,1.81637,1.81705,361300001.0
2005-06-03 02:45:00,1.81702,1.81713,1.81672,1.8169,348649997.0
2005-06-03 02:50:00,1.81704,1.81818,1.81704,1.818,205000001.0
2005-06-03 02:55:00,1.81786,1.81831,1.81767,1.81831,409700003.0
2005-06-03 03:00:00,1.8184,1.81851,1.81798,1.8181,320999999.0
2005-06-03 03:05:00,1.81797,1.81805,1.81778,1.81805,201699999.0
2005-06-03 03:10:00,1.81807,1.81842,1.81789,1.8179,330699996.0
2005-06-03 03:15:00,1.81801,1.8185,1.81794,1.8185,191749999.0
2005-06-03 03:20:00,1.8185,1.81896,1.81831,1.8189,229800002.0
2005-06-03 03:25:00,1.81885,1.81918,1.81875,1.81899,247700000.0
2005-06-03 03:30:00,1.819,1.819,1.81841,1.81845,362699996.0
2005-06-03 03:35:00,1.81827,1.81827,1.81755,1.81796,294600002.0
2005-06-03 03:40:00,1.81798,1.81832,1.81793,1.81793,232399998.0
2005-06-03 03:45:00,1.81793,1.8183,1.81789,1.81803,386599999.0
2005-06-03 03:50:00,1.8182,1.81836,1.81772,1.81815,348299998.0
2005-06-03 03:55:00,1.81821,1.81831,1.81798,1.81816,318899995.0
2005-06-03 04:00:00,1.81812,1.81818,1.8176,1.8176,310499999.0
2005-06-03 04:05:00,1.8176,1.81777,1.81737,1.81777,357499999.0
2005-06-03 04:10:00,1.81767,1.81815,1.8176,1.81811,224399999.0
2005-06-03 04:15:00,1.81825,1.81839,1.81796,1.81796,337700000.0
2005-06-03 04:20:00,1.81787,1.818,1.81772,1.81772,312099999.0
2005-06-03 04:25:00,1.81763,1.81791,1.81719,1.81791,365900000.0
2005-06-03 04:30:00,1.81789,1.81801,1.81775,1.81783,181149999.0
2005-06-03 04:35:00,1.81775,1.81801,1.81753,1.81775,254200000.0
2005-06-03 04:40:00,1.81798,1.81811,1.81755,1.81802,246400000.0
2005-06-03 04:45:00,1.8181,1.81837,1.81786,1.81835,159400001.0
2005-06-03 04:50:00,1.81838,1.81855,1.81833,1.81855,133900001.0
2005-06-03 04:55:00,1.81843,1.81869,1.81843,1.81862,205300002.0
2005-06-03 05:00:00,1.81867,1.81871,1.81847,1.81858,130600000.0
2005-06-03 05:05:00,1.8186,1.81869,1.81845,1.81851,246870002.0
2005-06-03 05:10:00,1.81852,1.81853,1.81839,1.81849,171399999.0
2005-06-03 05:15:00,1.81851,1.81851,1.81806,1.81842,214400001.0
2005-06-03 05:20:00,1.81837,1.8191,1.81829,1.8191,248500002.0
2005-06-03 05:25:00,1.81911,1.81911,1.81849,1.81858,207000000.0
2005-06-03 05:30:00,1.81857,1.8187,1.81829,1.81865,392699998.0
2005-06-03 05:35:00,1.81856,1.81859,1.8181,1.81823,223300000.0
2005-06-03 05:40:00,1.81841,1.81845,1.81811,1.81838,262000002.0
2005-06-03 05:45:00,1.81842,1.81857,1.81833,1.81833,237600000.0
2005-06-03 05:50:00,1.81842,1.81869,1.81806,1.81865,303999998.0
2005-06-03 05:55:00,1.81857,1.81876,1.81847,1.8186,330000002.0
2005-06-03 06:00:00,1.81859,1.81859,1.81823,1.81823,360899997.0
2005-06-03 06:05:00,1.81822,1.8183,1.81801,1.81801,315899999.0
2005-06-03 06:10:00,1.81799,1.81818,1.81787,1.81818,205300000.0
2005-06-03 06:15:00,1.81829,1.81865,1.81817,1.81852,326999998.0
2005-06-03 06:20:00,1.81849,1.81862,1.81833,1.8184,365499994.0
2005-06-03 06:25:00,1.81848,1.81848,1.81818,1.81835,216700001.0
2005-06-03 06:30:00,1.81835,1.81851,1.81794,1.81807,227499999.0
2005-06-03 06:35:00,1.8184,1.81842,1.81814,1.81825,98799999.0
2005-06-03 06:40:00,1.81825,1.81825,1.81796,1.81823,211100000.0
2005-06-03 06:45:00,1.81827,1.81833,1.81809,1.81825,224000002.0
2005-06-03 06:50:00,1.81823,1.81847,1.81808,1.81833,316200004.0
2005-06-03 06:55:00,1.81832,1.81847,1.81815,1.8183,152399999.0
2005-06-03 07:00:00,1.81843,1.81863,1.81824,1.81862,301000005.0
2005-06-03 07:05:00,1.81866,1.81886,1.81845,1.81862,233199996.0
2005-06-03 07:10:00,1.81862,1.81869,1.81821,1.81824,354799999.0
2005-06-03 07:15:00,1.81827,1.81882,1.8182,1.81856,345200002.0
2005-06-03 07:20:00,1.81861,1.81927,1.8182,1.8189,309199999.0
2005-06-03 07:25:00,1.81908,1.81937,1.81809,1.81878,306499996.0
2005-06-03 07:30:00,1.81881,1.81915,1.81843,1.81907,306199999.0
2005-06-03 07:35:00,1.8191,1.8191,1.8183,1.8183,174699997.0
2005-06-03 07:40:00,1.81828,1.81894,1.81819,1.81894,267299999.0
2005-06-03 07:45:00,1.81901,1.81952,1.81901,1.81938,260899998.0
2005-06-03 07:50:00,1.81931,1.81958,1.81917,1.8194,251399999.0
2005-06-03 07:55:00,1.81943,1.81959,1.81886,1.819,173000000.0
2005-06-03 08:00:00,1.81905,1.8192,1.81851,1.81856,252600000.0
2005-06-03 08:05:00,1.81859,1.81892,1.81683,1.817,375799996.0
2005-06-03 08:10:00,1.81718,1.81824,1.81403,1.81422,431500003.0
2005-06-03 08:15:00,1.8139,1.81519,1.81366,1.8148,353300001.0
2005-06-03 08:20:00,1.8148,1.81638,1.8148,1.81616,407199997.0
2005-06-03 08:25:00,1.81606,1.81673,1.81582,1.81673,285700000.0
2005-06-03 08:30:00,1.81675,1.81718,1.81572,1.81599,296700000.0
2005-06-03 08:35:00,1.81602,1.81602,1.81556,1.81573,208699999.0
2005-06-03 08:40:00,1.81564,1.81686,1.81554,1.81677,320399999.0
2005-06-03 08:45:00,1.81702,1.81702,1.8164,1.81669,401900002.0
2005-06-03 08:50:00,1.81646,1.81709,1.81645,1.81675,281299999.0
2005-06-03 08:55:00,1.81677,1.81689,1.81601,1.81617,272970003.0
2005-06-03 09:00:00,1.81608,1.81767,1.81605,1.81746,329000002.0
2005-06-03 09:05:00,1.81733,1.81807,1.81723,1.81796,360999997.0
2005-06-03 09:10:00,1.81808,1.8181,1.81758,1.81769,300199999.0
2005-06-03 09:15:00,1.81754,1.818,1.81735,1.81778,265500002.0
2005-06-03 09:20:00,1.81771,1.81867,1.81745,1.81862,238400000.0
2005-06-03 09:25:00,1.81862,1.81872,1.81808,1.81848,338099999.0
2005-06-03 09:30:00,1.8184,1.81842,1.81812,1.81837,303899998.0
2005-06-03 09:35:00,1.81827,1.8191,1.81825,1.81859,292399999.0
2005-06-03 09:40:00,1.81842,1.81864,1.81822,1.81833,286700002.0
2005-06-03 09:45:00,1.81825,1.81832,1.81797,1.8181,222449999.0
2005-06-03 09:50:00,1.81803,1.81803,1.81708,1.81736,364050000.0
2005-06-03 09:55:00,1.81735,1.81761,1.81708,1.8171,299500000.0
2005-06-03 10:00:00,1.81705,1.8171,1.81661,1.81707,284400002.0
2005-06-03 10:05:00,1.81712,1.81759,1.817,1.81759,201100000.0
2005-06-03 10:10:00,1.81752,1.81819,1.81752,1.8179,292169998.0
2005-06-03 10:15:00,1.81797,1.81811,1.81789,1.81811,269200001.0
2005-06-03 10:20:00,1.81814,1.81872,1.81814,1.81825,311200000.0
2005-06-03 10:25:00,1.81815,1.81822,1.81679,1.81757,247999998.0
2005-06-03 10:30:00,1.81757,1.81789,1.81711,1.81717,283999999.0
2005-06-03 10:35:00,1.81703,1.81738,1.81695,1.81722,264600005.0
2005-06-03 10:40:00,1.81735,1.8175,1.81688,1.81696,284999999.0
2005-06-03 10:45:00,1.81697,1.81702,1.81651,1.81652,382900002.0
2005-06-03 10:50:00,1.8165,1.8171,1.81642,1.81694,166449999.0
2005-06-03 10:55:00,1.81695,1.81725,1.8168,1.81717,357699998.0
2005-06-03 11:00:00,1.81712,1.81752,1.8164,1.81748,279900001.0
2005-06-03 11:05:00,1.81757,1.81817,1.81735,1.81813,325800000.0
2005-06-03 11:10:00,1.81809,1.81834,1.81803,1.81821,248000000.0
2005-06-03 11:15:00,1.81818,1.81835,1.81805,1.81805,258499999.0
2005-06-03 11:20:00,1.81802,1.81812,1.81757,1.81801,339099998.0
2005-06-03 11:25:00,1.81796,1.8182,1.81796,1.81808,350499996.0
2005-06-03 11:30:00,1.818,1.81805,1.81752,1.81781,276000001.0
2005-06-03 11:35:00,1.81791,1.81837,1.81783,1.81819,324900000.0
2005-06-03 11:40:00,1.81815,1.81867,1.81809,1.81855,323800001.0
2005-06-03 11:45:00,1.81857,1.81861,1.81712,1.81725,284400001.0
2005-06-03 11:50:00,1.81731,1.81735,1.81708,1.81717,348200004.0
2005-06-03 11:55:00,1.8172,1.8174,1.81716,1.8172,325499998.0
2005-06-03 12:00:00,1.81711,1.81711,1.81638,1.81683,373100001.0
2005-06-03 12:05:00,1.81678,1.81694,1.81607,1.81626,236600002.0
2005-06-03 12:10:00,1.81627,1.81697,1.81535,1.81617,411599997.0
2005-06-03 12:15:00,1.8164,1.81707,1.81609,1.81662,274999999.0
2005-06-03 12:20:00,1.81668,1.81742,1.81667,1.8172,336499999.0
2005-06-03 12:25:00,1.81722,1.81738,1.81715,1.8172,338600000.0
2005-06-03 12:30:00,1.81714,1.81731,1.81664,1.81719,358450000.0
2005-06-03 12:35:00,1.81724,1.81761,1.81724,1.81749,203799999.0
2005-06-03 12:40:00,1.81755,1.81765,1.81736,1.81743,406000000.0
2005-06-03 12:45:00,1.81749,1.81754,1.81724,1.81735,376600000.0
2005-06-03 12:50:00,1.8173,1.81768,1.81698,1.8176,274700000.0
2005-06-03 12:55:00,1.81762,1.81778,1.81738,1.81766,243200001.0
2005-06-03 13:00:00,1.81763,1.81802,1.81754,1.81793,373799997.0
2005-06-03 13:05:00,1.81793,1.81854,1.81793,1.81823,260100000.0
2005-06-03 13:10:00,1.81816,1.81835,1.81768,1.81788,312199998.0
2005-06-03 13:15:00,1.81805,1.8194,1.81805,1.81937,312300000.0
2005-06-03 13:20:00,1.81933,1.81933,1.81782,1.81806,316999999.0
2005-06-03 13:25:00,1.81815,1.8188,1.81799,1.81864,277399999.0
2005-06-03 13:30:00,1.81865,1.81885,1.81815,1.81857,421700002.0
2005-06-03 13:35:00,1.81856,1.81899,1.81843,1.81845,254300000.0
2005-06-03 13:40:00,1.81848,1.81875,1.81825,1.81845,337899999.0
2005-06-03 13:45:00,1.81842,1.81867,1.81837,1.81861,300300001.0
2005-06-03 13:50:00,1.81858,1.81882,1.81835,1.81881,253950000.0
2005-06-03 13:55:00,1.81882,1.81926,1.81882,1.81914,297099998.0
2005-06-03 14:00:00,1.81932,1.81942,1.81879,1.81892,266700001.0
2005-06-03 14:05:00,1.81892,1.81936,1.81892,1.81905,298699995.0
2005-06-03 14:10:00,1.81915,1.81915,1.81782,1.81845,351800002.0
2005-06-03 14:15:00,1.81822,1.81842,1.81803,1.81807,443600002.0
2005-06-03 14:20:00,1.81792,1.81858,1.81749,1.8182,272800000.0
2005-06-03 14:25:00,1.81827,1.81881,1.81803,1.81881,271400000.0
2005-06-03 14:30:00,1.81979,1.82295,1.8188,1.81964,310799998.0
2005-06-03 14:35:00,1.81962,1.81967,1.81658,1.81679,338200000.0
2005-06-03 14:40:00,1.8169,1.81976,1.81665,1.81976,336199998.0
2005-06-03 14:45:00,1.81951,1.8204,1.81936,1.82013,364100002.0
2005-06-03 14:50:00,1.82025,1.82227,1.81989,1.8204,343100003.0
2005-06-03 14:55:00,1.82042,1.82076,1.81978,1.82032,371199997.0
2005-06-03 15:00:00,1.82021,1.8209,1.81977,1.81977,262470001.0
2005-06-03 15:05:00,1.81931,1.81958,1.81848,1.81867,322050000.0
2005-06-03 15:10:00,1.81841,1.81946,1.81786,1.81946,317999999.0
2005-06-03 15:15:00,1.81944,1.81944,1.81784,1.81784,309299998.0
2005-06-03 15:20:00,1.81768,1.8183,1.81709,1.81712,323300000.0
2005-06-03 15:25:00,1.81709,1.81771,1.81628,1.81771,253200001.0
2005-06-03 15:30:00,1.81762,1.81848,1.81746,1.81848,371000002.0
2005-06-03 15:35:00,1.8186,1.81893,1.81801,1.81813,256000002.0
2005-06-03 15:40:00,1.81783,1.81819,1.81763,1.8181,381850001.0
2005-06-03 15:45:00,1.81817,1.8185,1.81772,1.81802,460099998.0
2005-06-03 15:50:00,1.81788,1.81853,1.81787,1.81841,332299998.0
2005-06-03 15:55:00,1.81832,1.81832,1.81756,1.81767,264299999.0
2005-06-03 16:00:00,1.8176,1.81809,1.81553,1.81608,399499999.0
2005-06-03 16:05:00,1.81631,1.81688,1.81631,1.81687,238500001.0
2005-06-03 16:10:00,1.81707,1.81752,1.81704,1.81741,337100000.0
2005-06-03 16:15:00,1.81741,1.81807,1.81726,1.81806,331300006.0
2005-06-03 16:20:00,1.81807,1.8181,1.81723,1.8178,233899998.0
2005-06-03 16:25:00,1.8178,1.81813,1.81764,1.8178,232100002.0
2005-06-03 16:30:00,1.81763,1.81791,1.81679,1.81773,359599996.0
2005-06-03 16:35:00,1.81773,1.81797,1.81739,1.81771,345600002.0
2005-06-03 16:40:00,1.81786,1.81843,1.81771,1.81843,205300002.0
2005-06-03 16:45:00,1.81845,1.81854,1.81814,1.81818,340999996.0
2005-06-03 16:50:00,1.81818,1.81823,1.81786,1.81811,302400000.0
2005-06-03 16:55:00,1.81822,1.81822,1.81621,1.81635,365800000.0
2005-06-03 17:00:00,1.8163,1.81641,1.81506,1.81552,388799999.0
2005-06-03 17:05:00,1.81555,1.8157,1.81458,1.81458,238249999.0
2005-06-03 17:10:00,1.81441,1.81455,1.81246,1.8131,351799998.0
2005-06-03 17:15:00,1.81301,1.81359,1.81281,1.81296,309699999.0
2005-06-03 17:20:00,1.81313,1.81363,1.81296,1.81321,335899996.0
2005-06-03 17:25:00,1.81321,1.81364,1.81261,1.81297,246600002.0
2005-06-03 17:30:00,1.81288,1.81293,1.81176,1.81182,289300003.0
2005-06-03 17:35:00,1.81179,1.81355,1.81179,1.81311,232100001.0
2005-06-03 17:40:00,1.81281,1.81281,1.81108,1.81171,243850001.0
2005-06-03 17:45:00,1.81174,1.81226,1.81174,1.81188,198000001.0
2005-06-03 17:50:00,1.81176,1.81193,1.81137,1.81156,255900000.0
2005-06-03 17:55:00,1.81148,1.81213,1.81137,1.81162,262099998.0
2005-06-03 18:00:00,1.81159,1.81205,1.81115,1.81123,4050800000.0
2005-06-03 18:05:00,1.81123,1.81181,1.81107,1.81174,4594470000.0
2005-06-03 18:10:00,1.81182,1.81184,1.81087,1.81116,3331349994.0
2005-06-03 18:15:00,1.81121,1.81121,1.81056,1.81058,3485999994.0
2005-06-03 18:20:00,1.81061,1.81072,1.81032,1.8106,3116846979.0
2005-06-03 18:25:00,1.81054,1.81071,1.81031,1.81055,2808049998.0
2005-06-03 18:30:00,1.81057,1.81201,1.81053,1.81189,2816800006.0
2005-06-03 18:35:00,1.81183,1.81207,1.81119,1.81127,1095650002.0
2005-06-03 18:40:00,1.81118,1.81126,1.81066,1.81085,1641199989.0
2005-06-03 18:45:00,1.81092,1.81127,1.81081,1.81098,1040399996.0
2005-06-03 18:50:00,1.81097,1.81105,1.81073,1.81093,2020100006.0
2005-06-03 18:55:00,1.81097,1.81097,1.8106,1.81073,2015170001.0
2005-06-03 19:00:00,1.81069,1.8109,1.81058,1.81065,1458100001.0
2005-06-03 19:05:00,1.81065,1.81086,1.81053,1.81084,1896569997.0
2005-06-03 19:10:00,1.81085,1.81206,1.81079,1.81143,1339799999.0
2005-06-03 19:15:00,1.8115,1.81221,1.8115,1.81205,1223700000.0
2005-06-03 19:20:00,1.812,1.8122,1.81188,1.81206,1358700003.0
2005-06-03 19:25:00,1.812,1.81207,1.81125,1.8113,1703899997.0
2005-06-03 19:30:00,1.81122,1.81151,1.8111,1.81149,1672399999.0
2005-06-03 19:35:00,1.8115,1.81158,1.81001,1.8101,1134899995.0
2005-06-03 19:40:00,1.81012,1.81021,1.80981,1.81006,1517400002.0
2005-06-03 19:45:00,1.81032,1.81089,1.81024,1.81077,1194800001.0
2005-06-03 19:50:00,1.81075,1.81112,1.81065,1.81092,1126399996.0
2005-06-03 19:55:00,1.81091,1.81125,1.81088,1.81101,1348900001.0
2005-06-03 20:00:00,1.811,1.81222,1.81095,1.81222,681900000.0
2005-06-03 20:05:00,1.81231,1.81293,1.81187,1.81198,899539999.0
2005-06-03 20:10:00,1.81199,1.81224,1.81188,1.812,985650003.0
2005-06-03 20:15:00,1.812,1.81208,1.81154,1.81171,1006099997.0
2005-06-03 20:20:00,1.81163,1.81188,1.81158,1.81169,853499995.0
2005-06-03 20:25:00,1.81169,1.8121,1.81165,1.812,1836000008.0
2005-06-03 20:30:00,1.81203,1.81253,1.81203,1.81228,2500900007.0
2005-06-03 20:35:00,1.81227,1.81236,1.8121,1.81222,900669998.0
2005-06-03 20:40:00,1.81202,1.81239,1.81193,1.81233,1054400000.0
2005-06-03 20:45:00,1.81237,1.81255,1.81231,1.81255,1011799996.0
2005-06-03 20:50:00,1.81251,1.81268,1.81242,1.81257,1767799993.0
2005-06-03 20:55:00,1.81272,1.81307,1.81265,1.81281,2197050001.0
2005-06-03 21:00:00,1.8128,1.81295,1.81206,1.81215,1425249997.0
2005-06-03 21:05:00,1.81209,1.81247,1.81203,1.81242,609300004.0
2005-06-03 21:10:00,1.81246,1.81295,1.81246,1.81256,867999996.0
2005-06-03 21:15:00,1.81248,1.81277,1.81212,1.81275,582846992.0
2005-06-03 21:20:00,1.81275,1.81275,1.81265,1.8127,713300001.0
2005-06-03 21:25:00,1.8127,1.81275,1.81258,1.81275,509399997.0
2005-06-03 21:30:00,1.81263,1.81278,1.8125,1.81255,955499993.0
2005-06-03 21:35:00,1.81263,1.81278,1.81235,1.81265,582699998.0
2005-06-03 21:40:00,1.81269,1.81269,1.81196,1.81214,698100007.0
2005-06-03 21:45:00,1.81211,1.81262,1.81191,1.81249,586300003.0
2005-06-03 21:50:00,1.8125,1.81303,1.8125,1.81294,419000000.0
2005-06-03 21:55:00,1.81231,1.81304,1.81228,1.81255,854899999.0
2005-06-03 22:00:00,1.8126,1.81277,1.8125,1.81271,989999997.0
2005-06-03 22:05:00,1.81273,1.81277,1.81258,1.8126,307499997.0
2005-06-03 22:10:00,1.81268,1.81296,1.81265,1.81286,355599998.0
2005-06-03 22:15:00,1.81289,1.81339,1.8126,1.81311,742670001.0
2005-06-03 22:20:00,1.81314,1.81353,1.81314,1.81344,519100000.0
2005-06-03 22:25:00,1.81351,1.81368,1.8133,1.81355,423100002.0
2005-06-03 22:30:00,1.81363,1.81415,1.81356,1.81388,719899999.0
2005-06-03 22:35:00,1.81395,1.8141,1.81369,1.81402,343499999.0
2005-06-03 22:40:00,1.81385,1.81436,1.81368,1.81402,477400003.0
2005-06-03 22:45:00,1.81393,1.81429,1.81379,1.81404,321350000.0
2005-06-03 22:50:00,1.81414,1.81444,1.81393,1.81436,328799999.0
2005-06-03 22:55:00,1.81445,1.81503,1.81393,1.81491,457800002.0
2005-06-06 00:05:00,1.8129,1.8133,1.8129,1.8133,40400000.0
2005-06-06 00:10:00,1.8134,1.8134,1.8134,1.8134,20200000.0
2005-06-06 00:20:00,1.8133,1.8133,1.8133,1.8133,20200000.0
2005-06-06 00:25:00,1.8127,1.8135,1.8127,1.8135,40400000.0
2005-06-06 00:30:00,1.8136,1.8136,1.8131,1.8131,40400000.0
2005-06-06 00:35:00,1.8134,1.814,1.8134,1.814,101000000.0
2005-06-06 00:40:00,1.8138,1.8138,1.8138,1.8138,20200000.0
2005-06-06 00:45:00,1.814,1.814,1.8134,1.8136,80800000.0
2005-06-06 00:55:00,1.8135,1.8135,1.8135,1.8135,20200000.0
2005-06-06 01:00:00,1.8136,1.8136,1.8135,1.8135,20200000.0
2005-06-06 01:05:00,1.8136,1.8137,1.8136,1.8136,40400000.0
2005-06-06 01:10:00,1.8138,1.8138,1.8137,1.8138,60600000.0
2005-06-06 01:15:00,1.8136,1.8138,1.8134,1.8136,80800000.0
2005-06-06 01:20:00,1.8135,1.8136,1.8135,1.8136,80800000.0
2005-06-06 01:25:00,1.8135,1.8135,1.8129,1.8131,80800000.0
2005-06-06 01:30:00,1.8134,1.8134,1.8131,1.8131,40400000.0
2005-06-06 01:35:00,1.8131,1.8131,1.8129,1.8131,60600000.0
2005-06-06 01:40:00,1.8133,1.8133,1.8131,1.8131,40400000.0
2005-06-06 01:45:00,1.8131,1.8131,1.8127,1.8127,101000000.0
2005-06-06 01:50:00,1.8127,1.8129,1.8125,1.8127,101000000.0
2005-06-06 01:55:00,1.8127,1.8133,1.8127,1.8133,80800000.0
2005-06-06 02:00:00,1.81287,1.81322,1.81278,1.81278,261699999.0
2005-06-06 02:05:00,1.81312,1.81343,1.81312,1.81335,65800000.0
2005-06-06 02:10:00,1.81348,1.81358,1.81303,1.81307,303200003.0
2005-06-06 02:15:00,1.81337,1.81394,1.81331,1.81394,264400000.0
2005-06-06 02:20:00,1.81398,1.81427,1.81393,1.81399,406399990.0
2005-06-06 02:25:00,1.81388,1.81408,1.8136,1.81374,226700002.0
2005-06-06 02:30:00,1.81407,1.81415,1.8137,1.81408,354199996.0
2005-06-06 02:35:00,1.81404,1.81404,1.81367,1.81376,254600002.0
2005-06-06 02:40:00,1.81358,1.81381,1.81344,1.81375,403299998.0
2005-06-06 02:45:00,1.81373,1.81418,1.81373,1.81417,178300000.0
2005-06-06 02:50:00,1.81416,1.81419,1.81382,1.81397,195600000.0
2005-06-06 02:55:00,1.81383,1.81383,1.81361,1.81361,281599999.0
2005-06-06 03:00:00,1.81357,1.8136,1.81315,1.81331,312199998.0
2005-06-06 03:05:00,1.81329,1.8134,1.81309,1.81325,181400001.0
2005-06-06 03:10:00,1.81328,1.81355,1.8131,1.81344,292699998.0
2005-06-06 03:15:00,1.81351,1.81351,1.81335,1.8134,148399998.0
2005-06-06 03:20:00,1.81351,1.81376,1.81339,1.81339,281000002.0
2005-06-06 03:25:00,1.81338,1.81342,1.81291,1.81334,198899999.0
2005-06-06 03:30:00,1.81335,1.81335,1.81295,1.81304,141300001.0
2005-06-06 03:35:00,1.81278,1.81353,1.81265,1.8135,269600000.0
2005-06-06 03:40:00,1.8136,1.81366,1.81345,1.8135,186799998.0
2005-06-06 03:45:00,1.8133,1.81381,1.81306,1.81381,329900003.0
2005-06-06 03:50:00,1.81373,1.81376,1.81347,1.8136,207700000.0
2005-06-06 03:55:00,1.81363,1.81399,1.81347,1.81398,261799998.0
2005-06-06 04:00:00,1.81383,1.81395,1.81334,1.8139,290899997.0
2005-06-06 04:05:00,1.8139,1.81403,1.81341,1.81398,381199995.0
2005-06-06 04:10:00,1.81395,1.8143,1.81395,1.8141,192949999.0
2005-06-06 04:15:00,1.81418,1.81438,1.8141,1.81438,226200004.0
2005-06-06 04:20:00,1.81425,1.81438,1.81394,1.81431,256199998.0
2005-06-06 04:25:00,1.8143,1.81432,1.81408,1.81423,340699997.0
2005-06-06 04:30:00,1.81418,1.81418,1.81372,1.8139,170600000.0
2005-06-06 04:35:00,1.8139,1.8141,1.81349,1.81374,294800001.0
2005-06-06 04:40:00,1.814,1.81423,1.81378,1.81397,313500000.0
2005-06-06 04:45:00,1.81424,1.81462,1.8142,1.81459,149499998.0
2005-06-06 04:50:00,1.81465,1.81499,1.81451,1.81499,155000001.0
2005-06-06 04:55:00,1.81518,1.81596,1.81488,1.81592,209099997.0
2005-06-06 05:00:00,1.816,1.81613,1.81567,1.81601,134799999.0
2005-06-06 05:05:00,1.81605,1.81613,1.81601,1.81608,182200003.0
2005-06-06 05:10:00,1.81627,1.81708,1.81627,1.81643,200000000.0
2005-06-06 05:15:00,1.81651,1.81668,1.81651,1.81663,250300001.0
2005-06-06 05:20:00,1.81658,1.81682,1.81643,1.81652,316799999.0
2005-06-06 05:25:00,1.8169,1.8169,1.8161,1.81613,160999999.0
2005-06-06 05:30:00,1.81617,1.81632,1.81595,1.81625,339599998.0
2005-06-06 05:35:00,1.81628,1.81657,1.81614,1.8162,201700002.0
2005-06-06 05:40:00,1.81655,1.81681,1.8164,1.8167,250600001.0
2005-06-06 05:45:00,1.81672,1.81672,1.81643,1.8165,160300000.0
2005-06-06 05:50:00,1.81657,1.81766,1.81618,1.81766,338999996.0
2005-06-06 05:55:00,1.81758,1.81765,1.81713,1.81751,346450001.0
2005-06-06 06:00:00,1.81755,1.81865,1.81745,1.81865,272299999.0
2005-06-06 06:05:00,1.81855,1.81855,1.81799,1.81819,244399997.0
2005-06-06 06:10:00,1.81818,1.81822,1.81741,1.81805,323999997.0
2005-06-06 06:15:00,1.81817,1.81834,1.81751,1.81757,299099998.0
2005-06-06 06:20:00,1.81744,1.81747,1.81685,1.8174,438599997.0
2005-06-06 06:25:00,1.81742,1.8176,1.81732,1.8176,105200000.0
2005-06-06 06:30:00,1.8174,1.81766,1.81739,1.81762,372400004.0
2005-06-06 06:35:00,1.8177,1.81809,1.8177,1.8178,270599996.0
2005-06-06 06:40:00,1.81761,1.81769,1.81662,1.81663,263700000.0
2005-06-06 06:45:00,1.81646,1.81646,1.8148,1.8148,280500001.0
2005-06-06 06:50:00,1.81482,1.81563,1.81482,1.81563,263700001.0
2005-06-06 06:55:00,1.81551,1.81619,1.81542,1.81614,159000001.0
2005-06-06 07:00:00,1.81641,1.81641,1.81588,1.81606,281300003.0
2005-06-06 07:05:00,1.81597,1.81605,1.81568,1.81583,208200001.0
2005-06-06 07:10:00,1.81585,1.81596,1.81577,1.8159,332299997.0
2005-06-06 07:15:00,1.81593,1.81624,1.8158,1.81616,226599999.0
2005-06-06 07:20:00,1.81618,1.81657,1.81591,1.81657,277300004.0
2005-06-06 07:25:00,1.81669,1.8167,1.81613,1.81625,252399998.0
2005-06-06 07:30:00,1.8165,1.81703,1.81636,1.81674,341100001.0
2005-06-06 07:35:00,1.81682,1.81747,1.81671,1.81747,364549999.0
2005-06-06 07:40:00,1.81752,1.81781,1.81702,1.81724,327500000.0
2005-06-06 07:45:00,1.81718,1.81718,1.81661,1.81673,261499999.0
2005-06-06 07:50:00,1.81682,1.81692,1.81654,1.81672,299099996.0
2005-06-06 07:55:00,1.81677,1.81718,1.81669,1.81682,199700001.0
2005-06-06 08:00:00,1.81689,1.81722,1.81633,1.8166,245800002.0
2005-06-06 08:05:00,1.81648,1.81729,1.81614,1.81729,401000000.0
2005-06-06 08:10:00,1.8173,1.81738,1.81704,1.81717,243050000.0
2005-06-06 08:15:00,1.81721,1.81721,1.81604,1.81604,177099998.0
2005-06-06 08:20:00,1.81588,1.81592,1.81511,1.8156,210799998.0
2005-06-06 08:25:00,1.81561,1.81561,1.81463,1.81515,372200002.0
2005-06-06 08:30:00,1.81522,1.81556,1.81481,1.81555,267600001.0
2005-06-06 08:35:00,1.81549,1.81607,1.81524,1.8159,220850001.0
2005-06-06 08:40:00,1.8159,1.81663,1.81583,1.81642,420400001.0
2005-06-06 08:45:00,1.81646,1.81756,1.81634,1.81697,307700000.0
2005-06-06 08:50:00,1.817,1.81851,1.81683,1.81851,280900000.0
2005-06-06 08:55:00,1.81913,1.81932,1.81802,1.81805,357299997.0
2005-06-06 09:00:00,1.81811,1.81813,1.81733,1.81745,413000006.0
2005-06-06 09:05:00,1.81748,1.81827,1.81745,1.81798,310900004.0
2005-06-06 09:10:00,1.818,1.81832,1.81788,1.81802,274899999.0
2005-06-06 09:15:00,1.81798,1.81835,1.8179,1.81812,280099998.0
2005-06-06 09:20:00,1.8181,1.81872,1.81797,1.81852,262699997.0
2005-06-06 09:25:00,1.81843,1.81856,1.81833,1.81845,303399996.0
2005-06-06 09:30:00,1.81831,1.8186,1.81824,1.81842,304200002.0
2005-06-06 09:35:00,1.81834,1.81834,1.8181,1.81815,348199998.0
2005-06-06 09:40:00,1.81797,1.81799,1.81767,1.81773,283900000.0
2005-06-06 09:45:00,1.81768,1.81886,1.81768,1.81869,289499998.0
2005-06-06 09:50:00,1.81877,1.81877,1.81799,1.8181,200120001.0
2005-06-06 09:55:00,1.81813,1.81848,1.81783,1.81838,350070002.0
2005-06-06 10:00:00,1.81822,1.81822,1.8178,1.81793,242899999.0
2005-06-06 10:05:00,1.81794,1.8182,1.81782,1.81782,234400002.0
2005-06-06 10:10:00,1.81779,1.81863,1.81772,1.81857,305500002.0
2005-06-06 10:15:00,1.81854,1.81873,1.8183,1.81837,204000001.0
2005-06-06 10:20:00,1.81833,1.8186,1.81828,1.81851,433699998.0
2005-06-06 10:25:00,1.81854,1.81854,1.81786,1.81786,209899999.0
2005-06-06 10:30:00,1.81766,1.81872,1.81766,1.8187,325400001.0
2005-06-06 10:35:00,1.8187,1.81911,1.81866,1.81888,326900001.0
2005-06-06 10:40:00,1.81902,1.81921,1.8188,1.81889,368900001.0
2005-06-06 10:45:00,1.81888,1.81919,1.81877,1.81919,246599999.0
2005-06-06 10:50:00,1.81937,1.82052,1.81937,1.82006,264999998.0
2005-06-06 10:55:00,1.8202,1.82089,1.82,1.82089,470100000.0
2005-06-06 11:00:00,1.82071,1.8213,1.82054,1.82107,321400001.0
2005-06-06 11:05:00,1.82113,1.82123,1.82074,1.82106,370999999.0
2005-06-06 11:10:00,1.82101,1.82127,1.82077,1.82077,409300000.0
2005-06-06 11:15:00,1.82073,1.82123,1.82059,1.8206,390299998.0
2005-06-06 11:20:00,1.82063,1.82078,1.82056,1.8207,231299999.0
2005-06-06 11:25:00,1.82068,1.82099,1.82065,1.82075,432500002.0
2005-06-06 11:30:00,1.82069,1.82088,1.82054,1.82081,416799995.0
2005-06-06 11:35:00,1.8208,1.82086,1.82022,1.82022,311900000.0
2005-06-06 11:40:00,1.82003,1.82022,1.8198,1.82012,442399999.0
2005-06-06 11:45:00,1.82013,1.82138,1.82005,1.82115,288400000.0
2005-06-06 11:50:00,1.82115,1.82145,1.82053,1.82057,394700002.0
2005-06-06 11:55:00,1.8206,1.82085,1.82058,1.82083,360400002.0
2005-06-06 12:00:00,1.82081,1.82081,1.81995,1.81995,288700000.0
2005-06-06 12:05:00,1.82013,1.82038,1.81997,1.82028,345300002.0
2005-06-06 12:10:00,1.82027,1.82077,1.8202,1.82066,274299999.0
2005-06-06 12:15:00,1.82063,1.82063,1.82013,1.82015,253000001.0
2005-06-06 12:20:00,1.82023,1.82028,1.82007,1.8201,238500000.0
2005-06-06 12:25:00,1.82017,1.82062,1.82017,1.82041,405699998.0
2005-06-06 12:30:00,1.82043,1.82048,1.81971,1.81971,373650000.0
2005-06-06 12:35:00,1.81984,1.82033,1.81978,1.82033,266299999.0
2005-06-06 12:40:00,1.82042,1.82065,1.82042,1.8205,274599999.0
2005-06-06 12:45:00,1.82045,1.82045,1.81949,1.81959,311300001.0
2005-06-06 12:50:00,1.81962,1.81981,1.81926,1.81933,397200001.0
2005-06-06 12:55:00,1.81923,1.81939,1.81906,1.81938,227799998.0
2005-06-06 13:00:00,1.81933,1.81933,1.81877,1.81878,400100000.0
2005-06-06 13:05:00,1.81865,1.81869,1.8183,1.81843,288399999.0
2005-06-06 13:10:00,1.81845,1.81862,1.81815,1.81849,223299999.0
2005-06-06 13:15:00,1.81857,1.81861,1.81807,1.81861,247700001.0
2005-06-06 13:20:00,1.81877,1.81955,1.81877,1.81938,359999998.0
2005-06-06 13:25:00,1.81938,1.81966,1.81904,1.81945,427099995.0
2005-06-06 13:30:00,1.81935,1.81979,1.81915,1.8197,308299997.0
2005-06-06 13:35:00,1.81962,1.81988,1.81902,1.81902,281300001.0
2005-06-06 13:40:00,1.81903,1.82038,1.81899,1.82038,291400002.0
2005-06-06 13:45:00,1.82045,1.82056,1.81981,1.8199,284499997.0
2005-06-06 13:50:00,1.81982,1.81982,1.81914,1.81948,313200000.0
2005-06-06 13:55:00,1.81955,1.81968,1.81945,1.81951,214800002.0
2005-06-06 14:00:00,1.8196,1.82076,1.8196,1.82033,279600000.0
2005-06-06 14:05:00,1.82025,1.82025,1.81894,1.81899,232699998.0
2005-06-06 14:10:00,1.81902,1.8191,1.81867,1.81869,346200000.0
2005-06-06 14:15:00,1.81861,1.8187,1.81835,1.81861,251946994.0
2005-06-06 14:20:00,1.81848,1.81871,1.81805,1.81844,245399999.0
2005-06-06 14:25:00,1.81847,1.81863,1.81818,1.81841,283800003.0
2005-06-06 14:30:00,1.8185,1.81887,1.8185,1.8187,318800002.0
2005-06-06 14:35:00,1.81863,1.81904,1.81845,1.81892,321500000.0
2005-06-06 14:40:00,1.81897,1.81915,1.81871,1.81882,162600000.0
2005-06-06 14:45:00,1.81872,1.8197,1.81859,1.81966,293600000.0
2005-06-06 14:50:00,1.81972,1.81972,1.81864,1.81864,416200001.0
2005-06-06 14:55:00,1.81861,1.81869,1.81712,1.81814,353399998.0
2005-06-06 15:00:00,1.81806,1.81825,1.81727,1.81762,328200001.0
2005-06-06 15:05:00,1.81755,1.81755,1.81704,1.81746,479800000.0
2005-06-06 15:10:00,1.81747,1.81824,1.81739,1.81824,320200001.0
2005-06-06 15:15:00,1.81818,1.8189,1.81807,1.81875,397399998.0
2005-06-06 15:20:00,1.81882,1.82005,1.81875,1.81988,246700001.0
2005-06-06 15:25:00,1.8197,1.81972,1.81907,1.81926,354200000.0
2005-06-06 15:30:00,1.81923,1.81949,1.8181,1.81826,341200001.0
2005-06-06 15:35:00,1.81848,1.81962,1.81848,1.81934,326200001.0
2005-06-06 15:40:00,1.81925,1.82016,1.81919,1.82016,228499999.0
2005-06-06 15:45:00,1.82019,1.8202,1.81964,1.8202,322999999.0
2005-06-06 15:50:00,1.82021,1.82028,1.81935,1.81938,242799996.0
2005-06-06 15:55:00,1.81942,1.81976,1.81921,1.81923,158399999.0
2005-06-06 16:00:00,1.81933,1.81952,1.81832,1.81832,358599997.0
2005-06-06 16:05:00,1.81813,1.81848,1.81804,1.81837,238500000.0
2005-06-06 16:10:00,1.8183,1.81862,1.81821,1.81851,393400003.0
2005-06-06 16:15:00,1.81831,1.82009,1.81813,1.81964,303300000.0
2005-06-06 16:20:00,1.81942,1.82001,1.81942,1.8198,313800002.0
2005-06-06 16:25:00,1.8198,1.82013,1.81967,1.81997,270100000.0
2005-06-06 16:30:00,1.81982,1.82005,1.81947,1.81962,339600001.0
2005-06-06 16:35:00,1.81949,1.81998,1.81907,1.81992,274400001.0
2005-06-06 16:40:00,1.81994,1.82111,1.81972,1.82095,288099999.0
2005-06-06 16:45:00,1.82095,1.82122,1.82084,1.82093,312099998.0
2005-06-06 16:50:00,1.82093,1.82104,1.81989,1.81993,260200001.0
2005-06-06 16:55:00,1.82002,1.82006,1.81916,1.81916,474300000.0
2005-06-06 17:00:00,1.81901,1.81993,1.81887,1.81977,409799999.0
2005-06-06 17:05:00,1.81986,1.81991,1.81904,1.8192,244900003.0
2005-06-06 17:10:00,1.8192,1.81925,1.81846,1.81856,315600002.0
2005-06-06 17:15:00,1.81854,1.81917,1.81854,1.81902,280899997.0
2005-06-06 17:20:00,1.81912,1.81967,1.819,1.81947,224599999.0
2005-06-06 17:25:00,1.81952,1.82037,1.81947,1.82035,267600002.0
2005-06-06 17:30:00,1.82033,1.82037,1.81985,1.82,217200002.0
2005-06-06 17:35:00,1.82003,1.82056,1.82003,1.82056,182600000.0
2005-06-06 17:40:00,1.8206,1.8206,1.82015,1.82046,270399997.0
2005-06-06 17:45:00,1.82043,1.82044,1.81995,1.82015,222200003.0
2005-06-06 17:50:00,1.8202,1.82078,1.8202,1.82043,256500003.0
2005-06-06 17:55:00,1.82038,1.82055,1.81995,1.82047,334646989.0
2005-06-06 18:00:00,1.8205,1.82062,1.82007,1.82058,3987219995.0
2005-06-06 18:05:00,1.8206,1.82084,1.82045,1.82047,4866869992.0
2005-06-06 18:10:00,1.82048,1.82062,1.8202,1.82041,3320646980.0
2005-06-06 18:15:00,1.82048,1.8207,1.82007,1.8202,3448500004.0
2005-06-06 18:20:00,1.8202,1.82068,1.8202,1.82059,3562750004.0
2005-06-06 18:25:00,1.82056,1.82079,1.82044,1.82057,3356799993.0
2005-06-06 18:30:00,1.82052,1.82078,1.8204,1.82056,2660299995.0
2005-06-06 18:35:00,1.82052,1.82091,1.8204,1.82091,1121400003.0
2005-06-06 18:40:00,1.82092,1.82149,1.82076,1.82149,1326116992.0
2005-06-06 18:45:00,1.82149,1.82213,1.82141,1.82206,959449998.0
2005-06-06 18:50:00,1.82199,1.82257,1.82192,1.82208,1697300001.0
2005-06-06 18:55:00,1.82208,1.82226,1.82197,1.82213,2490299991.0
2005-06-06 19:00:00,1.82223,1.82322,1.82221,1.82322,1749899998.0
2005-06-06 19:05:00,1.82317,1.82343,1.82291,1.82342,1979200000.0
2005-06-06 19:10:00,1.82346,1.82432,1.82341,1.82432,1466700002.0
2005-06-06 19:15:00,1.82436,1.8246,1.82419,1.8242,1229449997.0
2005-06-06 19:20:00,1.82409,1.82415,1.82387,1.82388,1400699996.0
2005-06-06 19:25:00,1.82389,1.824,1.82343,1.82343,1628000000.0
2005-06-06 19:30:00,1.82334,1.82346,1.82316,1.8233,1469200005.0
2005-06-06 19:35:00,1.82334,1.82351,1.82329,1.82336,1334899999.0
2005-06-06 19:40:00,1.82333,1.82353,1.82331,1.82349,1419200001.0
2005-06-06 19:45:00,1.8235,1.82365,1.82347,1.82365,1043400000.0
2005-06-06 19:50:00,1.82364,1.82372,1.82329,1.82339,1204999994.0
2005-06-06 19:55:00,1.82334,1.82347,1.82294,1.82331,1329469994.0
2005-06-06 20:00:00,1.82344,1.82367,1.82344,1.82367,905399993.0
2005-06-06 20:05:00,1.82365,1.82392,1.82361,1.82387,874800002.0
2005-06-06 20:10:00,1.82392,1.82414,1.82374,1.824,830650004.0
2005-06-06 20:15:00,1.82401,1.82455,1.8239,1.82407,770400001.0
2005-06-06 20:20:00,1.8243,1.8246,1.82414,1.82457,1109400001.0
2005-06-06 20:25:00,1.8246,1.8247,1.8245,1.82458,1882800004.0
2005-06-06 20:30:00,1.82449,1.82468,1.82441,1.82451,2383399996.0
2005-06-06 20:35:00,1.82446,1.82452,1.82413,1.8244,947300005.0
2005-06-06 20:40:00,1.82438,1.82458,1.82427,1.82453,1101999998.0
2005-06-06 20:45:00,1.82453,1.82462,1.82434,1.82454,932400005.0
2005-06-06 20:50:00,1.82452,1.82457,1.82426,1.8244,1898347004.0
2005-06-06 20:55:00,1.82428,1.82443,1.82391,1.82393,1915299996.0
2005-06-06 21:00:00,1.8239,1.82397,1.82367,1.82373,1163350001.0
2005-06-06 21:05:00,1.82367,1.82367,1.82335,1.8234,802300005.0
2005-06-06 21:10:00,1.82346,1.82355,1.82337,1.8235,959700003.0
2005-06-06 21:15:00,1.82355,1.82382,1.82341,1.82364,662799993.0
2005-06-06 21:20:00,1.82372,1.82387,1.82332,1.8236,939899999.0
2005-06-06 21:25:00,1.8239,1.82401,1.82345,1.82355,432800003.0
2005-06-06 21:30:00,1.82353,1.824,1.82296,1.82342,987699999.0
2005-06-06 21:35:00,1.8235,1.82358,1.82345,1.82355,390600000.0
2005-06-06 21:40:00,1.82361,1.82386,1.8235,1.82373,679899997.0
2005-06-06 21:45:00,1.8237,1.82379,1.82367,1.8237,645900003.0
2005-06-06 21:50:00,1.82368,1.82382,1.82351,1.82365,441700001.0
2005-06-06 21:55:00,1.82369,1.82395,1.82362,1.82377,914500003.0
2005-06-06 22:00:00,1.8238,1.8242,1.82377,1.8242,917799999.0
2005-06-06 22:05:00,1.82417,1.82417,1.82353,1.82367,360170000.0
2005-06-06 22:10:00,1.82359,1.82369,1.82326,1.82326,422299999.0
2005-06-06 22:15:00,1.8233,1.82344,1.823,1.8232,694699995.0
2005-06-06 22:20:00,1.8232,1.82348,1.82315,1.82333,458700003.0
2005-06-06 22:25:00,1.82338,1.82363,1.82325,1.82345,407899999.0
2005-06-06 22:30:00,1.82345,1.82345,1.82288,1.82306,764200001.0
2005-06-06 22:35:00,1.82311,1.82356,1.8231,1.8231,249000000.0
2005-06-06 22:40:00,1.8231,1.82338,1.82307,1.82333,655799998.0
2005-06-06 22:45:00,1.82299,1.82389,1.82296,1.82389,240199999.0
2005-06-06 22:50:00,1.82397,1.82419,1.82374,1.82405,379800004.0
2005-06-06 22:55:00,1.82405,1.82418,1.82393,1.82407,352000000.0
2005-06-06 23:00:00,1.82402,1.82433,1.82382,1.82421,362600001.0
2005-06-06 23:05:00,1.82424,1.82441,1.82387,1.8242,519099999.0
2005-06-06 23:10:00,1.82424,1.82454,1.82398,1.82418,338599999.0
2005-06-06 23:15:00,1.82437,1.82462,1.82391,1.8245,461300002.0
2005-06-06 23:20:00,1.8242,1.82435,1.82418,1.82435,273200003.0
2005-06-06 23:25:00,1.8243,1.8243,1.8241,1.82412,200500003.0
2005-06-06 23:30:00,1.8241,1.8241,1.82386,1.8239,207000000.0
2005-06-06 23:35:00,1.82392,1.82429,1.82392,1.82425,222100001.0
2005-06-06 23:40:00,1.82423,1.82443,1.8239,1.82408,132399999.0
2005-06-06 23:45:00,1.82403,1.82422,1.82374,1.82377,282700001.0
2005-06-06 23:50:00,1.8238,1.82405,1.82365,1.82365,148099999.0
2005-06-06 23:55:00,1.82368,1.82401,1.8233,1.82355,202399997.0
2005-06-07 00:00:00,1.82353,1.82382,1.82306,1.82376,219800000.0
2005-06-07 00:05:00,1.82365,1.8237,1.82322,1.8233,178400001.0
2005-06-07 00:10:00,1.82337,1.82337,1.8231,1.82322,221200000.0
2005-06-07 00:15:00,1.8232,1.82337,1.82317,1.82321,187300002.0
2005-06-07 00:20:00,1.82323,1.82373,1.82323,1.82338,188699998.0
2005-06-07 00:25:00,1.8233,1.8238,1.8233,1.82365,302400001.0
2005-06-07 00:30:00,1.82376,1.82391,1.82368,1.82368,101700000.0
2005-06-07 00:35:00,1.82368,1.82403,1.82365,1.82398,291899997.0
2005-06-07 00:40:00,1.82402,1.82426,1.82354,1.82373,215600001.0
2005-06-07 00:45:00,1.82365,1.82365,1.82324,1.82334,231600001.0
2005-06-07 00:50:00,1.82347,1.82366,1.82326,1.82362,186870001.0
2005-06-07 00:55:00,1.82357,1.82366,1.82317,1.8234,361100000.0
2005-06-07 01:00:00,1.82334,1.82339,1.8221,1.82215,298099998.0
2005-06-07 01:05:00,1.8223,1.82243,1.8221,1.82218,258200001.0
2005-06-07 01:10:00,1.82201,1.82227,1.82188,1.82213,242299998.0
2005-06-07 01:15:00,1.82215,1.82245,1.82212,1.82243,285400000.0
2005-06-07 01:20:00,1.82227,1.82227,1.82149,1.82168,317600002.0
2005-06-07 01:25:00,1.82168,1.82174,1.82124,1.82145,252499997.0
2005-06-07 01:30:00,1.8215,1.82178,1.8211,1.8215,224100002.0
2005-06-07 01:35:00,1.82145,1.82228,1.82145,1.82228,386599999.0
2005-06-07 01:40:00,1.82215,1.82215,1.82158,1.82178,351300000.0
2005-06-07 01:45:00,1.82175,1.82219,1.8217,1.8221,271600003.0
2005-06-07 01:50:00,1.82212,1.82223,1.82198,1.82223,300999999.0
2005-06-07 01:55:00,1.82227,1.82255,1.8221,1.82255,280299998.0
2005-06-07 02:00:00,1.82264,1.82284,1.82261,1.82284,245800001.0
2005-06-07 02:05:00,1.82278,1.82313,1.82266,1.82295,134199999.0
2005-06-07 02:10:00,1.82305,1.82312,1.82268,1.82292,292400000.0
2005-06-07 02:15:00,1.82287,1.82303,1.82281,1.82297,280100000.0
2005-06-07 02:20:00,1.82295,1.82304,1.82285,1.82298,243899999.0
2005-06-07 02:25:00,1.82293,1.82307,1.82274,1.82305,223900000.0
2005-06-07 02:30:00,1.82297,1.823,1.82259,1.82286,192100001.0
2005-06-07 02:35:00,1.82294,1.82304,1.82284,1.82304,331200003.0
2005-06-07 02:40:00,1.823,1.82335,1.82294,1.82325,236000000.0
2005-06-07 02:45:00,1.82324,1.82395,1.823,1.82394,296300002.0
2005-06-07 02:50:00,1.82404,1.82419,1.82392,1.82412,337500004.0
2005-06-07 02:55:00,1.824,1.82414,1.82393,1.82398,389400001.0
2005-06-07 03:00:00,1.82402,1.82423,1.82393,1.82406,248800001.0
2005-06-07 03:05:00,1.82393,1.82393,1.82295,1.82312,238400000.0
2005-06-07 03:10:00,1.8231,1.8231,1.82206,1.82233,218700002.0
2005-06-07 03:15:00,1.82235,1.82243,1.82217,1.82237,374199997.0
2005-06-07 03:20:00,1.82248,1.82248,1.82197,1.82197,244599997.0
2005-06-07 03:25:00,1.82178,1.82178,1.82135,1.82152,229699998.0
2005-06-07 03:30:00,1.82127,1.82127,1.8204,1.82048,215399997.0
2005-06-07 03:35:00,1.82043,1.82098,1.82027,1.82089,385000001.0
2005-06-07 03:40:00,1.82088,1.821,1.82067,1.821,340899998.0
2005-06-07 03:45:00,1.82107,1.82173,1.82105,1.82173,277300001.0
2005-06-07 03:50:00,1.82176,1.82182,1.82116,1.82177,254200000.0
2005-06-07 03:55:00,1.82182,1.82235,1.82181,1.82235,278400001.0
2005-06-07 04:00:00,1.82228,1.82228,1.82184,1.82218,154500000.0
2005-06-07 04:05:00,1.82226,1.8231,1.82225,1.82309,272700002.0
2005-06-07 04:10:00,1.82308,1.82347,1.8225,1.82254,430600000.0
2005-06-07 04:15:00,1.823,1.82305,1.82273,1.82305,234000002.0
2005-06-07 04:20:00,1.82307,1.82357,1.82299,1.82306,281700004.0
2005-06-07 04:25:00,1.8233,1.82363,1.8232,1.82347,421499995.0
2005-06-07 04:30:00,1.82336,1.8236,1.82324,1.82324,297100001.0
2005-06-07 04:35:00,1.823,1.8235,1.823,1.82339,341300003.0
2005-06-07 04:40:00,1.82343,1.82343,1.82288,1.82288,260000002.0
2005-06-07 04:45:00,1.8229,1.82295,1.82239,1.82252,178599998.0
2005-06-07 04:50:00,1.82295,1.82298,1.82248,1.82254,102600000.0
2005-06-07 04:55:00,1.82213,1.82224,1.82125,1.82213,309450000.0
2005-06-07 05:00:00,1.82217,1.82234,1.82214,1.82214,124199999.0
2005-06-07 05:05:00,1.82211,1.82222,1.8219,1.82203,154999999.0
2005-06-07 05:10:00,1.82209,1.82223,1.8219,1.8221,361200000.0
2005-06-07 05:15:00,1.82216,1.82308,1.82215,1.82282,234500002.0
2005-06-07 05:20:00,1.8228,1.82306,1.8228,1.823,148300001.0
2005-06-07 05:25:00,1.82303,1.82322,1.82291,1.823,319400002.0
2005-06-07 05:30:00,1.82298,1.82328,1.82289,1.82317,157500000.0
2005-06-07 05:35:00,1.82306,1.82312,1.82184,1.82235,170399999.0
2005-06-07 05:40:00,1.82253,1.82283,1.82233,1.82276,333400001.0
2005-06-07 05:45:00,1.82264,1.82264,1.82203,1.82212,344599997.0
2005-06-07 05:50:00,1.82217,1.82247,1.8221,1.82245,237700000.0
2005-06-07 05:55:00,1.82238,1.82241,1.82224,1.82231,209299998.0
2005-06-07 06:00:00,1.82235,1.82276,1.82225,1.82263,280000001.0
2005-06-07 06:05:00,1.82244,1.82267,1.82198,1.82265,222499998.0
2005-06-07 06:10:00,1.82279,1.82289,1.82232,1.82268,226599999.0
2005-06-07 06:15:00,1.8227,1.8227,1.82206,1.82246,291499998.0
2005-06-07 06:20:00,1.82225,1.82254,1.82225,1.82234,360099999.0
2005-06-07 06:25:00,1.82228,1.82243,1.82196,1.82237,196200000.0
2005-06-07 06:30:00,1.82235,1.82249,1.82208,1.8222,232700000.0
2005-06-07 06:35:00,1.8224,1.82245,1.82198,1.82235,239500002.0
2005-06-07 06:40:00,1.82235,1.82261,1.82221,1.82228,263800002.0
2005-06-07 06:45:00,1.8225,1.82332,1.8224,1.82332,285999997.0
2005-06-07 06:50:00,1.82355,1.82382,1.82337,1.8237,204500001.0
2005-06-07 06:55:00,1.82358,1.82361,1.82316,1.82316,201800001.0
2005-06-07 07:00:00,1.82363,1.82385,1.82312,1.82336,323600000.0
2005-06-07 07:05:00,1.82333,1.8236,1.82317,1.82352,142400000.0
2005-06-07 07:10:00,1.8235,1.82361,1.82299,1.8231,400300000.0
2005-06-07 07:15:00,1.82318,1.82358,1.82305,1.8233,333999995.0
2005-06-07 07:20:00,1.8233,1.8234,1.82291,1.82298,277299998.0
2005-06-07 07:25:00,1.82304,1.8235,1.82304,1.82338,346799999.0
2005-06-07 07:30:00,1.82333,1.82352,1.82325,1.82347,348599998.0
2005-06-07 07:35:00,1.82356,1.82436,1.8235,1.82429,273299998.0
2005-06-07 07:40:00,1.8243,1.82437,1.82366,1.82373,294300000.0
2005-06-07 07:45:00,1.82379,1.82432,1.8237,1.82408,252299997.0
2005-06-07 07:50:00,1.82407,1.82421,1.82374,1.82378,197100000.0
2005-06-07 07:55:00,1.82385,1.82396,1.8236,1.82396,193900001.0
2005-06-07 08:00:00,1.8239,1.8242,1.8238,1.82408,297799997.0
2005-06-07 08:05:00,1.82413,1.82413,1.82362,1.82374,248699999.0
2005-06-07 08:10:00,1.82368,1.82699,1.82356,1.8269,346999997.0
2005-06-07 08:15:00,1.82691,1.82766,1.82688,1.8271,340100000.0
2005-06-07 08:20:00,1.82722,1.82815,1.82722,1.82791,227400001.0
2005-06-07 08:25:00,1.82783,1.82851,1.82745,1.8284,473299995.0
2005-06-07 08:30:00,1.82852,1.82889,1.82845,1.82845,383999999.0
2005-06-07 08:35:00,1.82862,1.82915,1.82862,1.82877,273199998.0
2005-06-07 08:40:00,1.82874,1.82876,1.82789,1.82841,432399997.0
2005-06-07 08:45:00,1.82863,1.82863,1.828,1.82808,280699999.0
2005-06-07 08:50:00,1.82805,1.82895,1.82797,1.82867,272646993.0
2005-06-07 08:55:00,1.82847,1.82925,1.82809,1.82899,194499996.0
2005-06-07 09:00:00,1.82865,1.82897,1.82811,1.82832,387799996.0
2005-06-07 09:05:00,1.82808,1.82808,1.82704,1.82748,261900000.0
2005-06-07 09:10:00,1.82758,1.8289,1.82758,1.82872,321200000.0
2005-06-07 09:15:00,1.82858,1.82865,1.82806,1.82829,331300001.0
2005-06-07 09:20:00,1.82835,1.82906,1.8283,1.82842,305599996.0
2005-06-07 09:25:00,1.82841,1.82943,1.82835,1.82914,501300000.0
2005-06-07 09:30:00,1.82898,1.82986,1.82877,1.82986,233099999.0
2005-06-07 09:35:00,1.82959,1.82959,1.82837,1.82861,341500002.0
2005-06-07 09:40:00,1.82846,1.82909,1.82833,1.829,345099995.0
2005-06-07 09:45:00,1.82884,1.8289,1.82841,1.82841,251799999.0
2005-06-07 09:50:00,1.8285,1.82887,1.82846,1.82875,270300002.0
2005-06-07 09:55:00,1.82872,1.82872,1.82847,1.82864,244599998.0
2005-06-07 10:00:00,1.82863,1.82888,1.82854,1.82865,274199998.0
2005-06-07 10:05:00,1.82872,1.82901,1.82851,1.82898,367599998.0
2005-06-07 10:10:00,1.82896,1.82898,1.82858,1.82864,266800000.0
2005-06-07 10:15:00,1.82863,1.8289,1.82854,1.82877,286500000.0
2005-06-07 10:20:00,1.82863,1.82953,1.82863,1.82948,232100001.0
2005-06-07 10:25:00,1.82957,1.8304,1.82956,1.8298,211900000.0
2005-06-07 10:30:00,1.82998,1.83029,1.82983,1.82988,275400003.0
2005-06-07 10:35:00,1.82992,1.83092,1.82992,1.83092,338799998.0
2005-06-07 10:40:00,1.83103,1.83155,1.83086,1.83146,372599998.0
2005-06-07 10:45:00,1.83145,1.83244,1.83124,1.83206,250900003.0
2005-06-07 10:50:00,1.83194,1.83205,1.83153,1.83195,408199996.0
2005-06-07 10:55:00,1.83185,1.83202,1.83108,1.83109,368800001.0
2005-06-07 11:00:00,1.83097,1.8314,1.83053,1.83113,344899999.0
2005-06-07 11:05:00,1.83118,1.83146,1.83078,1.83084,317900000.0
2005-06-07 11:10:00,1.83088,1.83088,1.83052,1.8307,347000001.0
2005-06-07 11:15:00,1.83072,1.8309,1.8306,1.83071,300999999.0
2005-06-07 11:20:00,1.83093,1.83135,1.83078,1.83105,360700000.0
2005-06-07 11:25:00,1.83099,1.83138,1.83089,1.83118,282500005.0
2005-06-07 11:30:00,1.83112,1.83119,1.83075,1.83089,409999997.0
2005-06-07 11:35:00,1.83071,1.831,1.83061,1.83069,321600000.0
2005-06-07 11:40:00,1.83063,1.8313,1.83054,1.8313,339900002.0
2005-06-07 11:45:00,1.83138,1.83152,1.83091,1.83134,429599998.0
2005-06-07 11:50:00,1.83135,1.83135,1.83067,1.83092,295949999.0
2005-06-07 11:55:00,1.83099,1.8316,1.83097,1.8316,372699997.0
2005-06-07 12:00:00,1.83143,1.83148,1.83074,1.83084,332099997.0
2005-06-07 12:05:00,1.83092,1.83093,1.83045,1.83053,280499999.0
2005-06-07 12:10:00,1.83053,1.83088,1.83042,1.83074,202299999.0
2005-06-07 12:15:00,1.83094,1.83172,1.83091,1.83096,366599997.0
2005-06-07 12:20:00,1.83096,1.83191,1.83091,1.83178,305600001.0
2005-06-07 12:25:00,1.83167,1.83168,1.83146,1.83151,294299998.0
2005-06-07 12:30:00,1.83149,1.8316,1.83105,1.83128,312599999.0
2005-06-07 12:35:00,1.8314,1.83152,1.83071,1.83078,195099999.0
2005-06-07 12:40:00,1.83077,1.83086,1.83059,1.83061,407700002.0
2005-06-07 12:45:00,1.83065,1.83065,1.83043,1.83044,182499998.0
2005-06-07 12:50:00,1.83053,1.83073,1.83029,1.8305,351800003.0
2005-06-07 12:55:00,1.8305,1.8308,1.83033,1.83075,289499999.0
2005-06-07 13:00:00,1.83078,1.83078,1.83039,1.83067,493000001.0
2005-06-07 13:05:00,1.83068,1.83093,1.83067,1.83093,322700001.0
2005-06-07 13:10:00,1.83087,1.83126,1.83084,1.83126,341499995.0
2005-06-07 13:15:00,1.83133,1.83199,1.83126,1.83146,268000001.0
2005-06-07 13:20:00,1.83134,1.83134,1.83029,1.83054,176500000.0
2005-06-07 13:25:00,1.83052,1.83111,1.83029,1.83098,293400003.0
2005-06-07 13:30:00,1.83102,1.83123,1.83102,1.8311,320100001.0
2005-06-07 13:35:00,1.83125,1.83163,1.83125,1.83148,255800001.0
2005-06-07 13:40:00,1.83155,1.83155,1.83099,1.83112,216100000.0
2005-06-07 13:45:00,1.83112,1.83119,1.83026,1.83043,349900000.0
2005-06-07 13:50:00,1.8304,1.83052,1.83001,1.83031,310899999.0
2005-06-07 13:55:00,1.83085,1.83089,1.82989,1.82989,288400001.0
2005-06-07 14:00:00,1.83002,1.83033,1.82986,1.83003,263199996.0
2005-06-07 14:05:00,1.82992,1.83018,1.82973,1.82979,333600004.0
2005-06-07 14:10:00,1.82976,1.82976,1.82892,1.82906,268600001.0
2005-06-07 14:15:00,1.82892,1.82951,1.82874,1.8292,336400001.0
2005-06-07 14:20:00,1.82906,1.82919,1.82868,1.82887,235600000.0
2005-06-07 14:25:00,1.8289,1.82899,1.82851,1.82851,342000000.0
2005-06-07 14:30:00,1.82862,1.82886,1.8282,1.82862,258199999.0
2005-06-07 14:35:00,1.82855,1.82869,1.82808,1.82809,363500002.0
2005-06-07 14:40:00,1.82802,1.82847,1.82764,1.82847,206100001.0
2005-06-07 14:45:00,1.82842,1.82844,1.8281,1.82831,320300003.0
2005-06-07 14:50:00,1.82825,1.8283,1.82794,1.82828,346000000.0
2005-06-07 14:55:00,1.82834,1.82931,1.82834,1.82928,299599997.0
2005-06-07 15:00:00,1.82928,1.82983,1.82928,1.82983,334500004.0
2005-06-07 15:05:00,1.82988,1.83008,1.82967,1.83003,309199998.0
2005-06-07 15:10:00,1.82997,1.83005,1.82948,1.83005,268900000.0
2005-06-07 15:15:00,1.83001,1.83018,1.82979,1.82996,327000001.0
2005-06-07 15:20:00,1.82999,1.83008,1.82969,1.83008,235600000.0
2005-06-07 15:25:00,1.83012,1.83013,1.8295,1.8295,397499998.0
2005-06-07 15:30:00,1.82939,1.82958,1.82923,1.82942,296400000.0
2005-06-07 15:35:00,1.82937,1.8294,1.82893,1.82935,301949999.0
2005-06-07 15:40:00,1.8294,1.82965,1.8293,1.82958,365300000.0
2005-06-07 15:45:00,1.82944,1.82974,1.82933,1.82946,483499995.0
2005-06-07 15:50:00,1.82943,1.82951,1.82886,1.82951,256599997.0
2005-06-07 15:55:00,1.82962,1.82979,1.82945,1.82952,367599996.0
2005-06-07 16:00:00,1.82957,1.82958,1.82884,1.82923,492100001.0
2005-06-07 16:05:00,1.8292,1.8292,1.82871,1.82888,240400002.0
2005-06-07 16:10:00,1.82887,1.82944,1.82886,1.82904,242200002.0
2005-06-07 16:15:00,1.82902,1.82902,1.828,1.82839,317599996.0
2005-06-07 16:20:00,1.82857,1.8286,1.82798,1.82815,364399999.0
2005-06-07 16:25:00,1.82805,1.8289,1.82805,1.82879,264100002.0
2005-06-07 16:30:00,1.82848,1.82848,1.82784,1.82788,278800000.0
2005-06-07 16:35:00,1.82773,1.82773,1.82706,1.8274,249800002.0
2005-06-07 16:40:00,1.82743,1.82787,1.82732,1.82787,316699999.0
2005-06-07 16:45:00,1.82786,1.8281,1.82771,1.82788,352800000.0
2005-06-07 16:50:00,1.82809,1.82867,1.82809,1.82863,266000000.0
2005-06-07 16:55:00,1.8287,1.82979,1.82865,1.82979,338400000.0
2005-06-07 17:00:00,1.82976,1.8299,1.82954,1.82965,379599998.0
2005-06-07 17:05:00,1.82946,1.82987,1.82918,1.82933,284800001.0
2005-06-07 17:10:00,1.82927,1.82927,1.82824,1.82912,352100000.0
2005-06-07 17:15:00,1.82906,1.82914,1.82869,1.82895,250400000.0
2005-06-07 17:20:00,1.82887,1.82981,1.82887,1.82972,271699999.0
2005-06-07 17:25:00,1.82973,1.82973,1.82914,1.82935,273000002.0
2005-06-07 17:30:00,1.82928,1.82987,1.82913,1.82935,226400001.0
2005-06-07 17:35:00,1.82943,1.82979,1.8292,1.82925,364699995.0
2005-06-07 17:40:00,1.8293,1.82957,1.82854,1.8295,358199999.0
2005-06-07 17:45:00,1.82946,1.82996,1.82936,1.82996,207600000.0
2005-06-07 17:50:00,1.83017,1.83151,1.83017,1.83151,356100001.0
2005-06-07 17:55:00,1.8317,1.83217,1.83141,1.83167,356299999.0
2005-06-07 18:00:00,1.83172,1.83182,1.83121,1.83173,4388200003.0
2005-06-07 18:05:00,1.83175,1.83221,1.83167,1.83213,4915919980.0
2005-06-07 18:10:00,1.83215,1.83227,1.8318,1.83182,3372050000.0
2005-06-07 18:15:00,1.83187,1.83228,1.83186,1.83218,3128046985.0
2005-06-07 18:20:00,1.83219,1.83221,1.83178,1.83182,3641900006.0
2005-06-07 18:25:00,1.83177,1.83206,1.83162,1.83177,3100550011.0
2005-06-07 18:30:00,1.83169,1.83348,1.8315,1.83348,2744300001.0
2005-06-07 18:35:00,1.83344,1.8344,1.83327,1.83435,1027999997.0
2005-06-07 18:40:00,1.8344,1.83469,1.8341,1.8344,1499750000.0
2005-06-07 18:45:00,1.83436,1.83496,1.83427,1.83495,1062100002.0
2005-06-07 18:50:00,1.835,1.83511,1.83434,1.83453,1893100000.0
2005-06-07 18:55:00,1.83459,1.83477,1.8341,1.8342,2566950001.0
2005-06-07 19:00:00,1.8342,1.83433,1.83405,1.83416,1543199995.0
2005-06-07 19:05:00,1.83416,1.83425,1.83394,1.834,2059699994.0
2005-06-07 19:10:00,1.83395,1.83413,1.83382,1.83412,1465999997.0
2005-06-07 19:15:00,1.83387,1.83407,1.83363,1.83397,1391199997.0
2005-06-07 19:20:00,1.83392,1.83408,1.83366,1.83366,1541999995.0
2005-06-07 19:25:00,1.83367,1.83385,1.83352,1.83352,1615200001.0
2005-06-07 19:30:00,1.83347,1.83375,1.83347,1.83357,1677200004.0
2005-06-07 19:35:00,1.83361,1.8338,1.83355,1.83363,1169100005.0
2005-06-07 19:40:00,1.83365,1.83379,1.83359,1.83368,1624050004.0
2005-06-07 19:45:00,1.8336,1.83375,1.83353,1.83375,1070199996.0
2005-06-07 19:50:00,1.83377,1.83394,1.83343,1.83383,1010800004.0
2005-06-07 19:55:00,1.83387,1.83402,1.83354,1.83385,1343899998.0
2005-06-07 20:00:00,1.83372,1.83396,1.83329,1.83388,788100002.0
2005-06-07 20:05:00,1.83392,1.83408,1.8338,1.83398,1054499999.0
2005-06-07 20:10:00,1.83397,1.83424,1.83389,1.8341,933300002.0
2005-06-07 20:15:00,1.83411,1.83426,1.83373,1.83416,859000001.0
2005-06-07 20:20:00,1.83411,1.83441,1.83409,1.83429,923799997.0
2005-06-07 20:25:00,1.83429,1.83491,1.83421,1.8348,1582439999.0
2005-06-07 20:30:00,1.83483,1.83498,1.83473,1.8349,2470800008.0
2005-06-07 20:35:00,1.83487,1.83499,1.83469,1.83473,933850002.0
2005-06-07 20:40:00,1.83466,1.83478,1.83447,1.83468,1028200002.0
2005-06-07 20:45:00,1.83467,1.83481,1.83446,1.83465,814099998.0
2005-06-07 20:50:00,1.83457,1.83465,1.83427,1.8346,1770569996.0
2005-06-07 20:55:00,1.83458,1.83482,1.8345,1.83455,2063149995.0
2005-06-07 21:00:00,1.83445,1.83457,1.83415,1.83424,1533800000.0
2005-06-07 21:05:00,1.83421,1.83477,1.83417,1.83445,542200000.0
2005-06-07 21:10:00,1.83457,1.83482,1.83455,1.8347,828399999.0
2005-06-07 21:15:00,1.83473,1.83473,1.83422,1.83428,721900003.0
2005-06-07 21:20:00,1.83423,1.83429,1.83377,1.834,745899998.0
2005-06-07 21:25:00,1.834,1.83412,1.83393,1.83412,552499998.0
2005-06-07 21:30:00,1.83412,1.83422,1.83397,1.83413,656900002.0
2005-06-07 21:35:00,1.8342,1.83434,1.83415,1.83425,439100001.0
2005-06-07 21:40:00,1.83427,1.83459,1.83417,1.8344,679900005.0
2005-06-07 21:45:00,1.83422,1.83462,1.83398,1.83438,518300003.0
2005-06-07 21:50:00,1.83438,1.83439,1.83406,1.83425,485500004.0
2005-06-07 21:55:00,1.83427,1.83455,1.83425,1.83435,940199992.0
2005-06-07 22:00:00,1.8345,1.83459,1.83437,1.83454,958199995.0
2005-06-07 22:05:00,1.8346,1.83465,1.8345,1.83456,334499997.0
2005-06-07 22:10:00,1.83454,1.83454,1.83429,1.83441,441599999.0
2005-06-07 22:15:00,1.83449,1.83461,1.83434,1.8345,687899997.0
2005-06-07 22:20:00,1.83449,1.83449,1.83416,1.83442,505999999.0
2005-06-07 22:25:00,1.83446,1.83462,1.83435,1.83445,428100000.0
2005-06-07 22:30:00,1.83449,1.8348,1.83404,1.83405,604599998.0
2005-06-07 22:35:00,1.83444,1.83453,1.83434,1.8344,310800002.0
2005-06-07 22:40:00,1.83425,1.83461,1.83421,1.83453,496500002.0
2005-06-07 22:45:00,1.83453,1.83464,1.83442,1.83451,353000003.0
2005-06-07 22:50:00,1.83455,1.83463,1.83419,1.83428,238300000.0
2005-06-07 22:55:00,1.83425,1.8348,1.83405,1.83475,354100002.0
2005-06-07 23:00:00,1.83469,1.83518,1.83415,1.83511,384900002.0
2005-06-07 23:05:00,1.83522,1.8354,1.83452,1.83469,312199999.0
2005-06-07 23:10:00,1.83473,1.83523,1.83452,1.83467,315999999.0
2005-06-07 23:15:00,1.83475,1.83488,1.83445,1.83468,353799996.0
2005-06-07 23:20:00,1.83472,1.83495,1.83453,1.83495,279600002.0
2005-06-07 23:25:00,1.8349,1.8349,1.83469,1.83472,249999999.0
2005-06-07 23:30:00,1.83472,1.83489,1.83436,1.8347,317599998.0
2005-06-07 23:35:00,1.83465,1.83477,1.83463,1.83467,114500000.0
2005-06-07 23:40:00,1.83467,1.83486,1.83404,1.83428,343199998.0
2005-06-07 23:45:00,1.83431,1.83441,1.83402,1.83421,216100002.0
2005-06-07 23:50:00,1.83415,1.83418,1.83405,1.83405,135400002.0
2005-06-07 23:55:00,1.83448,1.83476,1.83406,1.83475,232800001.0
2005-06-08 00:00:00,1.83474,1.8348,1.83437,1.8345,223900001.0
2005-06-08 00:05:00,1.83445,1.8348,1.83445,1.8347,239599999.0
2005-06-08 00:10:00,1.83467,1.83482,1.83418,1.83454,276399996.0
2005-06-08 00:15:00,1.83444,1.83476,1.83429,1.83441,270100002.0
2005-06-08 00:20:00,1.83435,1.8345,1.83421,1.83428,152300002.0
2005-06-08 00:25:00,1.8346,1.8346,1.83402,1.83415,425200005.0
2005-06-08 00:30:00,1.83388,1.83423,1.83366,1.83366,180099998.0
2005-06-08 00:35:00,1.83363,1.83384,1.8333,1.83334,226400002.0
2005-06-08 00:40:00,1.83327,1.83328,1.83297,1.8331,256869998.0
2005-06-08 00:45:00,1.8331,1.83326,1.83277,1.83296,259399999.0
2005-06-08 00:50:00,1.83295,1.83333,1.83287,1.83333,191600001.0
2005-06-08 00:55:00,1.8331,1.83315,1.83265,1.83278,272699998.0
2005-06-08 01:00:00,1.8327,1.83292,1.83257,1.8326,193100000.0
2005-06-08 01:05:00,1.83265,1.83305,1.83255,1.83269,230899997.0
2005-06-08 01:10:00,1.83268,1.83292,1.83262,1.83292,281700004.0
2005-06-08 01:15:00,1.83291,1.83305,1.83253,1.83284,265899996.0
2005-06-08 01:20:00,1.83294,1.83341,1.8329,1.83302,197700000.0
2005-06-08 01:25:00,1.83305,1.83335,1.83302,1.83335,248799999.0
2005-06-08 01:30:00,1.83326,1.83369,1.83306,1.83347,195900000.0
2005-06-08 01:35:00,1.83337,1.83351,1.83322,1.83345,320000001.0
2005-06-08 01:40:00,1.83342,1.8338,1.83332,1.8335,196400002.0
2005-06-08 01:45:00,1.83355,1.83367,1.83316,1.83367,283199997.0
2005-06-08 01:50:00,1.83378,1.83419,1.83351,1.83405,319099999.0
2005-06-08 01:55:00,1.83397,1.83434,1.83377,1.83434,320400002.0
2005-06-08 02:00:00,1.83432,1.83443,1.83394,1.83431,347600001.0
2005-06-08 02:05:00,1.83442,1.83477,1.83442,1.83473,184900000.0
2005-06-08 02:10:00,1.83476,1.83523,1.83457,1.83513,370099996.0
2005-06-08 02:15:00,1.83513,1.83553,1.83481,1.83553,266500002.0
2005-06-08 02:20:00,1.83551,1.83552,1.83522,1.83522,342400000.0
2005-06-08 02:25:00,1.83513,1.83531,1.83476,1.83479,346199998.0
2005-06-08 02:30:00,1.83467,1.8348,1.83443,1.83467,382600004.0
2005-06-08 02:35:00,1.83468,1.83475,1.83443,1.8345,203900001.0
2005-06-08 02:40:00,1.83442,1.83496,1.83442,1.83487,326999998.0
2005-06-08 02:45:00,1.83484,1.83498,1.83484,1.8349,157999998.0
2005-06-08 02:50:00,1.83494,1.83588,1.83493,1.83588,245400000.0
2005-06-08 02:55:00,1.8358,1.8361,1.83554,1.83589,340999997.0
2005-06-08 03:00:00,1.8359,1.83612,1.83582,1.83591,365799999.0
2005-06-08 03:05:00,1.83577,1.83735,1.83554,1.83733,419299998.0
2005-06-08 03:10:00,1.83715,1.8375,1.83652,1.83671,280599998.0
2005-06-08 03:15:00,1.83684,1.83714,1.83678,1.83692,281100001.0
2005-06-08 03:20:00,1.83693,1.83712,1.83634,1.83643,236799999.0
2005-06-08 03:25:00,1.83635,1.8366,1.83622,1.8365,293599998.0
2005-06-08 03:30:00,1.8364,1.83642,1.83606,1.83617,164999997.0
2005-06-08 03:35:00,1.83632,1.83655,1.8362,1.83649,356399993.0
2005-06-08 03:40:00,1.83645,1.83716,1.83619,1.8369,316699998.0
2005-06-08 03:45:00,1.8369,1.83733,1.83683,1.83727,268700002.0
2005-06-08 03:50:00,1.83716,1.8372,1.83674,1.8371,312100000.0
2005-06-08 03:55:00,1.8368,1.83706,1.8368,1.83682,230999999.0
2005-06-08 04:00:00,1.83677,1.83677,1.83627,1.8364,181500001.0
2005-06-08 04:05:00,1.83628,1.8363,1.83607,1.83629,250000002.0
2005-06-08 04:10:00,1.83625,1.83666,1.83625,1.83651,286100002.0
2005-06-08 04:15:00,1.8366,1.83665,1.83633,1.83633,215299998.0
2005-06-08 04:20:00,1.83598,1.83634,1.83586,1.83622,259000001.0
2005-06-08 04:25:00,1.83623,1.83632,1.83583,1.83616,250550000.0
2005-06-08 04:30:00,1.83616,1.83689,1.83605,1.83681,128400001.0
2005-06-08 04:35:00,1.83675,1.83768,1.83675,1.83725,190399999.0
2005-06-08 04:40:00,1.8373,1.83733,1.83666,1.83666,175700000.0
2005-06-08 04:45:00,1.83651,1.83651,1.83552,1.83573,195300001.0
2005-06-08 04:50:00,1.83578,1.83612,1.83574,1.83582,177200001.0
2005-06-08 04:55:00,1.83578,1.83578,1.83501,1.83512,288800002.0
2005-06-08 05:00:00,1.83517,1.83538,1.83507,1.83529,228899999.0
2005-06-08 05:05:00,1.83523,1.83545,1.83502,1.83502,270500002.0
2005-06-08 05:10:00,1.83504,1.8352,1.83492,1.83502,288900004.0
2005-06-08 05:15:00,1.83515,1.83596,1.83491,1.83577,275000000.0
2005-06-08 05:20:00,1.83574,1.83639,1.83574,1.83599,235200000.0
2005-06-08 05:25:00,1.83591,1.8362,1.83567,1.83616,237899997.0
2005-06-08 05:30:00,1.83611,1.83667,1.83549,1.83592,272000002.0
2005-06-08 05:35:00,1.8359,1.83631,1.83584,1.83616,163900000.0
2005-06-08 05:40:00,1.8362,1.83648,1.83582,1.8364,297999997.0
2005-06-08 05:45:00,1.83663,1.83776,1.83654,1.83685,292099998.0
2005-06-08 05:50:00,1.83688,1.83709,1.83607,1.83624,331269999.0
2005-06-08 05:55:00,1.83618,1.83652,1.83618,1.83631,237700000.0
2005-06-08 06:00:00,1.83632,1.83645,1.83611,1.83625,165600000.0
2005-06-08 06:05:00,1.83632,1.83655,1.8363,1.8365,307699997.0
2005-06-08 06:10:00,1.83633,1.83651,1.83617,1.83646,284400000.0
2005-06-08 06:15:00,1.8366,1.83673,1.83642,1.83654,266800002.0
2005-06-08 06:20:00,1.83645,1.83648,1.83618,1.83622,308300002.0
2005-06-08 06:25:00,1.83632,1.83645,1.83629,1.83643,116900000.0
2005-06-08 06:30:00,1.83644,1.83653,1.83616,1.83649,344100002.0
2005-06-08 06:35:00,1.83623,1.83666,1.83619,1.83636,218500001.0
2005-06-08 06:40:00,1.83625,1.83625,1.8361,1.83612,106900000.0
2005-06-08 06:45:00,1.8361,1.83615,1.83576,1.83595,201600000.0
2005-06-08 06:50:00,1.83608,1.8368,1.83605,1.8368,129099999.0
2005-06-08 06:55:00,1.83682,1.83712,1.83642,1.83644,175900000.0
2005-06-08 07:00:00,1.83643,1.83664,1.83631,1.83664,243199999.0
2005-06-08 07:05:00,1.83682,1.83708,1.83677,1.83683,309700000.0
2005-06-08 07:10:00,1.83683,1.83701,1.83656,1.83688,316600001.0
2005-06-08 07:15:00,1.83693,1.83713,1.83675,1.83694,218500000.0
2005-06-08 07:20:00,1.83694,1.83787,1.8369,1.8378,255799998.0
2005-06-08 07:25:00,1.83774,1.83794,1.83737,1.83759,313099998.0
2005-06-08 07:30:00,1.83757,1.83759,1.8371,1.83745,281200002.0
2005-06-08 07:35:00,1.83747,1.83747,1.83705,1.83718,349599998.0
2005-06-08 07:40:00,1.83712,1.83721,1.83679,1.83711,236600000.0
2005-06-08 07:45:00,1.83705,1.83708,1.83657,1.83659,361800000.0
2005-06-08 07:50:00,1.83668,1.83669,1.83629,1.83633,202900000.0
2005-06-08 07:55:00,1.83627,1.83648,1.83605,1.8363,301700002.0
2005-06-08 08:00:00,1.83611,1.83638,1.83538,1.83539,313500000.0
2005-06-08 08:05:00,1.83531,1.83531,1.83416,1.83421,275800003.0
2005-06-08 08:10:00,1.83398,1.83412,1.83303,1.83331,437000001.0
2005-06-08 08:15:00,1.8333,1.83383,1.83315,1.83383,246100001.0
2005-06-08 08:20:00,1.83389,1.83491,1.83389,1.83491,202899998.0
2005-06-08 08:25:00,1.83484,1.83536,1.83422,1.83513,337899998.0
2005-06-08 08:30:00,1.83509,1.83551,1.83474,1.8348,434800002.0
2005-06-08 08:35:00,1.8349,1.83587,1.83485,1.83587,458800002.0
2005-06-08 08:40:00,1.8359,1.83605,1.83543,1.83595,416700002.0
2005-06-08 08:45:00,1.83631,1.8366,1.83611,1.83653,253269997.0
2005-06-08 08:50:00,1.83655,1.83687,1.83646,1.83676,266499997.0
2005-06-08 08:55:00,1.8368,1.83783,1.83679,1.83736,219400002.0
2005-06-08 09:00:00,1.8374,1.83761,1.83665,1.83665,359099999.0
2005-06-08 09:05:00,1.83666,1.83683,1.83634,1.83673,421350000.0
2005-06-08 09:10:00,1.83678,1.83719,1.83648,1.83711,365300002.0
2005-06-08 09:15:00,1.83706,1.83738,1.8367,1.83738,307199998.0
2005-06-08 09:20:00,1.83742,1.83769,1.83605,1.83605,307300001.0
2005-06-08 09:25:00,1.83586,1.8364,1.83575,1.8364,414600000.0
2005-06-08 09:30:00,1.8363,1.83649,1.83598,1.83629,408900004.0
2005-06-08 09:35:00,1.83622,1.83647,1.8357,1.8357,285100000.0
2005-06-08 09:40:00,1.8356,1.83585,1.83537,1.8356,324099997.0
2005-06-08 09:45:00,1.83561,1.83578,1.8355,1.8356,272400001.0
2005-06-08 09:50:00,1.83578,1.83677,1.83578,1.83658,298799997.0
2005-06-08 09:55:00,1.83652,1.83682,1.83623,1.83658,277699997.0
2005-06-08 10:00:00,1.83649,1.83658,1.8363,1.83639,236999999.0
2005-06-08 10:05:00,1.83639,1.83642,1.83594,1.83594,352400005.0
2005-06-08 10:10:00,1.83589,1.83613,1.83576,1.83613,225600000.0
2005-06-08 10:15:00,1.83618,1.83699,1.83613,1.83695,326099998.0
2005-06-08 10:20:00,1.83678,1.83687,1.83647,1.8365,293099997.0
2005-06-08 10:25:00,1.83648,1.8366,1.83608,1.83636,358399998.0
2005-06-08 10:30:00,1.83633,1.83668,1.8363,1.83667,266799999.0
2005-06-08 10:35:00,1.83662,1.83662,1.83593,1.83593,188099999.0
2005-06-08 10:40:00,1.83588,1.83594,1.83565,1.83577,458000002.0
2005-06-08 10:45:00,1.8358,1.8361,1.8356,1.8356,220700000.0
2005-06-08 10:50:00,1.83547,1.83588,1.83547,1.83583,217000000.0
2005-06-08 10:55:00,1.83581,1.83581,1.83554,1.83567,427699999.0
2005-06-08 11:00:00,1.83565,1.83565,1.83527,1.83547,336199997.0
2005-06-08 11:05:00,1.8354,1.83551,1.83528,1.83546,393799997.0
2005-06-08 11:10:00,1.83549,1.83573,1.83543,1.83573,245600000.0
2005-06-08 11:15:00,1.83575,1.83581,1.83544,1.83558,171600000.0
2005-06-08 11:20:00,1.8356,1.83565,1.83533,1.83565,266300001.0
2005-06-08 11:25:00,1.83549,1.83584,1.83541,1.83583,311799999.0
2005-06-08 11:30:00,1.83577,1.83583,1.83562,1.83574,312100001.0
2005-06-08 11:35:00,1.8357,1.8363,1.83566,1.83599,298400001.0
2005-06-08 11:40:00,1.83595,1.83755,1.8359,1.83746,345400000.0
2005-06-08 11:45:00,1.83743,1.83767,1.837,1.837,495500000.0
2005-06-08 11:50:00,1.83701,1.83738,1.83675,1.83715,380100000.0
2005-06-08 11:55:00,1.8372,1.83758,1.83684,1.83755,289000000.0
2005-06-08 12:00:00,1.83755,1.83767,1.83721,1.83721,330700000.0
2005-06-08 12:05:00,1.8372,1.8372,1.83681,1.83703,309399999.0
2005-06-08 12:10:00,1.837,1.83718,1.83664,1.83675,213950000.0
2005-06-08 12:15:00,1.83693,1.83698,1.83646,1.83652,288100000.0
2005-06-08 12:20:00,1.83667,1.83723,1.83667,1.83673,295200001.0
2005-06-08 12:25:00,1.83666,1.83693,1.83654,1.83681,433599999.0
2005-06-08 12:30:00,1.83681,1.8372,1.83681,1.83689,363850000.0
2005-06-08 12:35:00,1.83683,1.83683,1.83619,1.83625,292100001.0
2005-06-08 12:40:00,1.83614,1.83614,1.83569,1.8357,282100001.0
2005-06-08 12:45:00,1.83573,1.83577,1.83445,1.83484,240400003.0
2005-06-08 12:50:00,1.83492,1.83518,1.83473,1.83501,337599997.0
2005-06-08 12:55:00,1.83501,1.83512,1.83447,1.83462,182900000.0
2005-06-08 13:00:00,1.83477,1.83543,1.83477,1.83536,196000000.0
2005-06-08 13:05:00,1.83533,1.83574,1.83521,1.8357,302499996.0
2005-06-08 13:10:00,1.83572,1.83618,1.83556,1.83618,287199997.0
2005-06-08 13:15:00,1.83619,1.83638,1.83602,1.83602,298799999.0
2005-06-08 13:20:00,1.83591,1.83591,1.83523,1.83538,247650001.0
2005-06-08 13:25:00,1.8353,1.83573,1.83525,1.83568,260600001.0
2005-06-08 13:30:00,1.83566,1.83569,1.8351,1.83542,272399997.0
2005-06-08 13:35:00,1.83553,1.83598,1.83545,1.83589,355499998.0
2005-06-08 13:40:00,1.83592,1.83592,1.83549,1.83573,277449998.0
2005-06-08 13:45:00,1.83582,1.83607,1.83582,1.83603,323800001.0
2005-06-08 13:50:00,1.83607,1.83607,1.83575,1.83578,276300002.0
2005-06-08 13:55:00,1.83568,1.83608,1.8356,1.83587,264400001.0
2005-06-08 14:00:00,1.83588,1.8364,1.83581,1.8364,401670000.0
2005-06-08 14:05:00,1.83652,1.83767,1.83652,1.83765,241300001.0
2005-06-08 14:10:00,1.83768,1.83768,1.83642,1.83658,297899998.0
2005-06-08 14:15:00,1.83657,1.83695,1.83657,1.83694,248000002.0
2005-06-08 14:20:00,1.83686,1.83712,1.83659,1.83711,160700000.0
2005-06-08 14:25:00,1.83716,1.83776,1.83709,1.83754,339100002.0
2005-06-08 14:30:00,1.83767,1.83778,1.83687,1.83697,359599997.0
2005-06-08 14:35:00,1.83684,1.83723,1.8366,1.83719,272699998.0
2005-06-08 14:40:00,1.83715,1.83716,1.83693,1.837,209500001.0
2005-06-08 14:45:00,1.83674,1.83709,1.83635,1.83672,213550001.0
2005-06-08 14:50:00,1.83678,1.83703,1.83656,1.8366,415099998.0
2005-06-08 14:55:00,1.8365,1.8367,1.8361,1.8361,280500005.0
2005-06-08 15:00:00,1.8363,1.8367,1.8359,1.8367,280500005.0
2005-06-08 15:05:00,1.8365,1.83675,1.8365,1.83674,312800001.0
2005-06-08 15:10:00,1.8367,1.83685,1.8363,1.8365,245599996.0
2005-06-08 15:15:00,1.8367,1.8373,1.8367,1.8373,301000000.0
2005-06-08 15:20:00,1.8373,1.8379,1.8373,1.8379,301000000.0
2005-06-08 15:25:00,1.838,1.839,1.8379,1.8382,301000000.0
2005-06-08 15:30:00,1.8384,1.8388,1.8375,1.8378,301000000.0
2005-06-08 15:35:00,1.8377,1.8378,1.8371,1.8371,240800000.0
2005-06-08 15:40:00,1.8371,1.8371,1.8365,1.8369,301000000.0
2005-06-08 15:45:00,1.8367,1.8369,1.8363,1.8365,301000000.0
2005-06-08 15:50:00,1.8365,1.8373,1.8363,1.8371,301000000.0
2005-06-08 15:55:00,1.8371,1.8382,1.8371,1.838,301000000.0
2005-06-08 16:00:00,1.838,1.8386,1.8377,1.8382,301000000.0
2005-06-08 16:05:00,1.8384,1.8384,1.8377,1.8377,301000000.0
2005-06-08 16:10:00,1.8378,1.838,1.83654,1.838,296900000.0
2005-06-08 16:15:00,1.838,1.83851,1.8377,1.83834,346199999.0
2005-06-08 16:20:00,1.83833,1.83862,1.8377,1.83777,286500003.0
2005-06-08 16:25:00,1.8377,1.83818,1.8371,1.83769,341800002.0
2005-06-08 16:30:00,1.83761,1.83819,1.83761,1.83804,280700000.0
2005-06-08 16:35:00,1.83808,1.83835,1.8374,1.83749,255999999.0
2005-06-08 16:40:00,1.83743,1.83786,1.83717,1.8378,239299999.0
2005-06-08 16:45:00,1.83771,1.83795,1.83759,1.83759,245600002.0
2005-06-08 16:50:00,1.83759,1.83779,1.83737,1.83774,356100001.0
2005-06-08 16:55:00,1.83778,1.83869,1.83771,1.83869,328519997.0
2005-06-08 17:00:00,1.83866,1.83866,1.8378,1.83791,408300000.0
2005-06-08 17:05:00,1.83788,1.83835,1.83783,1.83826,244899997.0
2005-06-08 17:10:00,1.83829,1.83856,1.83818,1.83827,491700002.0
2005-06-08 17:15:00,1.83821,1.83847,1.83817,1.83829,359699996.0
2005-06-08 17:20:00,1.8383,1.83846,1.83816,1.83818,275600000.0
2005-06-08 17:25:00,1.83824,1.83853,1.83811,1.83845,181900002.0
2005-06-08 17:30:00,1.83847,1.83853,1.83756,1.83756,212699999.0
2005-06-08 17:35:00,1.83743,1.83774,1.8369,1.83718,332800002.0
2005-06-08 17:40:00,1.8373,1.83849,1.8373,1.83815,379299996.0
2005-06-08 17:45:00,1.83802,1.83982,1.83792,1.83825,232299998.0
2005-06-08 17:50:00,1.8379,1.8379,1.83634,1.83698,388050005.0
2005-06-08 17:55:00,1.83683,1.83693,1.83604,1.83648,367300000.0
2005-06-08 18:00:00,1.83648,1.83679,1.83557,1.83557,4318400011.0
2005-06-08 18:05:00,1.83544,1.836,1.83533,1.836,4834049993.0
2005-06-08 18:10:00,1.8361,1.8362,1.83457,1.83462,3311849995.0
2005-06-08 18:15:00,1.83449,1.83455,1.83394,1.83438,3119600000.0
2005-06-08 18:20:00,1.83448,1.83473,1.83413,1.83424,3267449993.0
2005-06-08 18:25:00,1.83416,1.83488,1.83411,1.83455,2930099991.0
2005-06-08 18:30:00,1.83457,1.83466,1.8338,1.8338,3068299994.0
2005-06-08 18:35:00,1.83372,1.83384,1.83288,1.83305,1140200002.0
2005-06-08 18:40:00,1.83306,1.83315,1.8322,1.8325,1379299995.0
2005-06-08 18:45:00,1.8326,1.83303,1.83251,1.83295,1018300000.0
2005-06-08 18:50:00,1.83297,1.83359,1.83292,1.83327,1775550000.0
2005-06-08 18:55:00,1.83327,1.83353,1.83254,1.83256,2175950011.0
2005-06-08 19:00:00,1.83263,1.83307,1.83254,1.83287,1592746998.0
2005-06-08 19:05:00,1.83285,1.83293,1.83182,1.83189,1866499997.0
2005-06-08 19:10:00,1.83179,1.83179,1.83116,1.83152,1388649996.0
2005-06-08 19:15:00,1.83157,1.83158,1.83045,1.83057,1285270007.0
2005-06-08 19:20:00,1.83048,1.83056,1.83007,1.83015,1429446995.0
2005-06-08 19:25:00,1.83011,1.83018,1.82806,1.82813,1641299995.0
2005-06-08 19:30:00,1.82796,1.82904,1.82737,1.829,1518569999.0
2005-06-08 19:35:00,1.82903,1.82936,1.82785,1.82823,1213199999.0
2005-06-08 19:40:00,1.82824,1.82893,1.82791,1.8288,1491000001.0
2005-06-08 19:45:00,1.82877,1.82879,1.82804,1.82825,1136599999.0
2005-06-08 19:50:00,1.82825,1.82883,1.828,1.82847,1057999998.0
2005-06-08 19:55:00,1.82854,1.8288,1.8284,1.82846,1188349999.0
2005-06-08 20:00:00,1.8284,1.82851,1.82801,1.82801,648600003.0
2005-06-08 20:05:00,1.82802,1.82817,1.82648,1.82648,926450007.0
2005-06-08 20:10:00,1.82638,1.82642,1.82447,1.82517,768350000.0
2005-06-08 20:15:00,1.8251,1.82529,1.82438,1.82455,968000000.0
2005-06-08 20:20:00,1.8245,1.82485,1.82259,1.8226,1019899996.0
2005-06-08 20:25:00,1.82277,1.82341,1.82277,1.823,1845899998.0
2005-06-08 20:30:00,1.82305,1.82307,1.82247,1.82263,2363649997.0
2005-06-08 20:35:00,1.82267,1.82342,1.82267,1.82307,750400001.0
2005-06-08 20:40:00,1.82315,1.82478,1.82307,1.82473,983499998.0
2005-06-08 20:45:00,1.82472,1.82472,1.82364,1.8245,807299995.0
2005-06-08 20:50:00,1.82454,1.82532,1.82443,1.82491,2092049995.0
2005-06-08 20:55:00,1.82495,1.82525,1.82492,1.82515,2069450000.0
2005-06-08 21:00:00,1.8252,1.82531,1.82446,1.82446,1375849999.0
2005-06-08 21:05:00,1.8244,1.82448,1.82422,1.82423,706199997.0
2005-06-08 21:10:00,1.82432,1.82501,1.82432,1.82461,936000000.0
2005-06-08 21:15:00,1.82464,1.82494,1.82461,1.82485,742699999.0
2005-06-08 21:20:00,1.8248,1.82502,1.82475,1.8249,923800002.0
2005-06-08 21:25:00,1.8249,1.8249,1.82411,1.82427,549299998.0
2005-06-08 21:30:00,1.82423,1.82432,1.82387,1.82405,928500000.0
2005-06-08 21:35:00,1.8241,1.8243,1.82394,1.82412,572699993.0
2005-06-08 21:40:00,1.82412,1.82433,1.82408,1.82408,615300000.0
2005-06-08 21:45:00,1.82397,1.82415,1.82366,1.82408,508599999.0
2005-06-08 21:50:00,1.82392,1.82392,1.82299,1.82299,509099996.0
2005-06-08 21:55:00,1.82298,1.82341,1.82296,1.82332,837600004.0
2005-06-08 22:00:00,1.8233,1.82337,1.82301,1.8231,920399998.0
2005-06-08 22:05:00,1.82308,1.82324,1.82298,1.8231,355600000.0
2005-06-08 22:10:00,1.82305,1.82313,1.823,1.82308,437599999.0
2005-06-08 22:15:00,1.82318,1.82342,1.82313,1.8233,673949999.0
2005-06-08 22:20:00,1.82327,1.82335,1.82309,1.82326,539900005.0
2005-06-08 22:25:00,1.82331,1.82349,1.82327,1.82327,512900001.0
2005-06-08 22:30:00,1.8233,1.82345,1.82317,1.8232,674199997.0
2005-06-08 22:35:00,1.8233,1.82357,1.82325,1.82349,358600000.0
2005-06-08 22:40:00,1.82353,1.82382,1.8235,1.82371,570199998.0
2005-06-08 22:45:00,1.8237,1.8237,1.82302,1.82302,400899997.0
2005-06-08 22:50:00,1.8229,1.82314,1.82196,1.82275,295699999.0
2005-06-08 22:55:00,1.82277,1.82316,1.82266,1.82287,383150000.0
2005-06-08 23:00:00,1.82267,1.82293,1.8222,1.82228,383199996.0
2005-06-08 23:05:00,1.82243,1.82293,1.82226,1.82254,472300002.0
2005-06-08 23:10:00,1.82245,1.82328,1.82233,1.82314,492900003.0
2005-06-08 23:15:00,1.82305,1.82345,1.82279,1.82323,443399997.0
2005-06-08 23:20:00,1.82332,1.82362,1.82296,1.82349,386300004.0
2005-06-08 23:25:00,1.82334,1.82363,1.82314,1.82355,429299995.0
2005-06-08 23:30:00,1.82308,1.82383,1.82308,1.8236,340099998.0
2005-06-08 23:35:00,1.82333,1.82333,1.82272,1.82285,191900000.0
2005-06-08 23:40:00,1.8229,1.82339,1.8229,1.8233,200800002.0
2005-06-08 23:45:00,1.82323,1.82324,1.82304,1.82316,161099999.0
2005-06-08 23:50:00,1.823,1.82327,1.82281,1.82323,259900003.0
2005-06-08 23:55:00,1.82327,1.82343,1.82281,1.82343,119199999.0
2005-06-09 00:00:00,1.82339,1.8234,1.82305,1.8231,181899998.0
2005-06-09 00:05:00,1.82315,1.82323,1.8231,1.8231,128000000.0
2005-06-09 00:10:00,1.82318,1.82327,1.82283,1.8232,216399999.0
2005-06-09 00:15:00,1.8232,1.82344,1.82297,1.82308,238570000.0
2005-06-09 00:20:00,1.82295,1.82346,1.82286,1.82317,225400000.0
2005-06-09 00:25:00,1.8233,1.82355,1.82313,1.82355,239199998.0
2005-06-09 00:30:00,1.82355,1.82355,1.82317,1.82352,213000000.0
2005-06-09 00:35:00,1.82352,1.82357,1.82341,1.82355,83400001.0
2005-06-09 00:40:00,1.82332,1.82355,1.82321,1.8235,251500001.0
2005-06-09 00:45:00,1.8235,1.82357,1.82325,1.82353,192199999.0
2005-06-09 00:50:00,1.8234,1.82375,1.8234,1.82375,219999999.0
2005-06-09 00:55:00,1.82373,1.82402,1.82373,1.82392,337699999.0
2005-06-09 01:00:00,1.82386,1.82423,1.82386,1.82418,253399997.0
2005-06-09 01:05:00,1.8244,1.82441,1.82391,1.82413,421099998.0
2005-06-09 01:10:00,1.82437,1.82445,1.82412,1.82437,207400002.0
2005-06-09 01:15:00,1.8243,1.82455,1.82422,1.8245,232599998.0
2005-06-09 01:20:00,1.8245,1.82462,1.82442,1.82444,171699997.0
2005-06-09 01:25:00,1.82445,1.82453,1.82397,1.8244,290499998.0
2005-06-09 01:30:00,1.82418,1.82463,1.82418,1.82459,138700000.0
2005-06-09 01:35:00,1.82446,1.82453,1.82424,1.82438,245500002.0
2005-06-09 01:40:00,1.82433,1.82477,1.82407,1.8247,279499999.0
2005-06-09 01:45:00,1.82473,1.82505,1.82449,1.82472,193099998.0
2005-06-09 01:50:00,1.82456,1.82478,1.82428,1.82434,308400001.0
2005-06-09 01:55:00,1.8244,1.82445,1.82375,1.82386,271300001.0
2005-06-09 02:00:00,1.82388,1.82475,1.82378,1.8247,255400002.0
2005-06-09 02:05:00,1.82455,1.82535,1.82455,1.82535,117300000.0
2005-06-09 02:10:00,1.82539,1.82573,1.82529,1.8256,396399997.0
2005-06-09 02:15:00,1.8256,1.8256,1.82505,1.82543,296099997.0
2005-06-09 02:20:00,1.82543,1.8257,1.82517,1.8256,254999999.0
2005-06-09 02:25:00,1.82568,1.82634,1.82568,1.82632,301300000.0
2005-06-09 02:30:00,1.82632,1.82649,1.82593,1.82629,462600002.0
2005-06-09 02:35:00,1.82629,1.82651,1.82604,1.82614,268600001.0
2005-06-09 02:40:00,1.82612,1.82631,1.82597,1.82598,329799999.0
2005-06-09 02:45:00,1.82593,1.82618,1.82593,1.82611,262100001.0
2005-06-09 02:50:00,1.82614,1.82638,1.82592,1.82633,250600000.0
2005-06-09 02:55:00,1.82615,1.82619,1.82576,1.82599,476199997.0
2005-06-09 03:00:00,1.82612,1.82659,1.8261,1.8264,241699999.0
2005-06-09 03:05:00,1.82614,1.82643,1.82614,1.8264,313699996.0
2005-06-09 03:10:00,1.82608,1.82663,1.82595,1.82653,246300004.0
2005-06-09 03:15:00,1.82664,1.82664,1.82616,1.82627,194099999.0
2005-06-09 03:20:00,1.82631,1.82664,1.82617,1.82664,153600000.0
2005-06-09 03:25:00,1.82667,1.8267,1.82612,1.82647,204400000.0
2005-06-09 03:30:00,1.82659,1.82659,1.82605,1.82624,59400000.0
2005-06-09 03:35:00,1.82636,1.82639,1.82622,1.82622,229899997.0
2005-06-09 03:40:00,1.82627,1.82672,1.82615,1.82668,286099998.0
2005-06-09 03:45:00,1.82666,1.82726,1.82666,1.82697,233299999.0
2005-06-09 03:50:00,1.82692,1.82703,1.82682,1.82693,365999996.0
2005-06-09 03:55:00,1.82696,1.82731,1.82691,1.82731,238150001.0
2005-06-09 04:00:00,1.82728,1.82728,1.82698,1.827,247299998.0
2005-06-09 04:05:00,1.8271,1.82732,1.82692,1.82708,235100002.0
2005-06-09 04:10:00,1.82704,1.82721,1.82667,1.827,395999992.0
2005-06-09 04:15:00,1.8271,1.82715,1.82665,1.82685,330400002.0
2005-06-09 04:20:00,1.82694,1.82731,1.82689,1.82689,294299999.0
2005-06-09 04:25:00,1.82696,1.82696,1.82658,1.82675,404700002.0
2005-06-09 04:30:00,1.82668,1.82705,1.82627,1.82685,348499998.0
2005-06-09 04:35:00,1.82674,1.82703,1.82652,1.82702,202200000.0
2005-06-09 04:40:00,1.82721,1.82728,1.82683,1.82706,296000000.0
2005-06-09 04:45:00,1.82718,1.82733,1.82709,1.82725,217999998.0
2005-06-09 04:50:00,1.82704,1.82731,1.82663,1.82702,339499999.0
2005-06-09 04:55:00,1.82707,1.82713,1.82695,1.82713,256600003.0
2005-06-09 05:00:00,1.82715,1.82726,1.8265,1.82677,292100002.0
2005-06-09 05:05:00,1.82678,1.82682,1.82616,1.82628,122000000.0
2005-06-09 05:10:00,1.82646,1.82681,1.82617,1.8264,251250000.0
2005-06-09 05:15:00,1.8264,1.82668,1.82611,1.82662,264599998.0
2005-06-09 05:20:00,1.82659,1.8269,1.82651,1.82688,287999998.0
2005-06-09 05:25:00,1.8269,1.82692,1.82632,1.82632,247200000.0
2005-06-09 05:30:00,1.82628,1.82632,1.82581,1.82632,266600001.0
2005-06-09 05:35:00,1.82626,1.82633,1.82602,1.82602,195100001.0
2005-06-09 05:40:00,1.82608,1.82625,1.82597,1.82618,217900000.0
2005-06-09 05:45:00,1.82622,1.82642,1.8259,1.82634,306599998.0
2005-06-09 05:50:00,1.8265,1.82682,1.82579,1.82647,268099998.0
2005-06-09 05:55:00,1.82657,1.82678,1.82655,1.8267,222299999.0
2005-06-09 06:00:00,1.82673,1.82705,1.82658,1.82705,240999997.0
2005-06-09 06:05:00,1.82703,1.82814,1.82702,1.82814,262099999.0
2005-06-09 06:10:00,1.82802,1.8281,1.82766,1.82788,270400002.0
2005-06-09 06:15:00,1.82795,1.82795,1.82775,1.82782,251399998.0
2005-06-09 06:20:00,1.82779,1.82806,1.82779,1.82802,242800002.0
2005-06-09 06:25:00,1.8281,1.82821,1.82758,1.82821,218500001.0
2005-06-09 06:30:00,1.82819,1.82819,1.82675,1.82692,287199998.0
2005-06-09 06:35:00,1.82713,1.82745,1.82692,1.82699,230099998.0
2005-06-09 06:40:00,1.82673,1.82732,1.82669,1.82677,327000000.0
2005-06-09 06:45:00,1.82673,1.8269,1.82664,1.8268,367099997.0
2005-06-09 06:50:00,1.82683,1.82696,1.82654,1.82678,185399999.0
2005-06-09 06:55:00,1.82679,1.82692,1.82659,1.8267,190600000.0
2005-06-09 07:00:00,1.8268,1.8268,1.82644,1.82644,186199999.0
2005-06-09 07:05:00,1.82633,1.82645,1.82501,1.82547,258499999.0
2005-06-09 07:10:00,1.82557,1.82583,1.82499,1.82499,337249999.0
2005-06-09 07:15:00,1.82507,1.82555,1.82496,1.82543,276799996.0
2005-06-09 07:20:00,1.82542,1.82594,1.82539,1.82548,328899999.0
2005-06-09 07:25:00,1.82553,1.82604,1.82552,1.82595,268749999.0
2005-06-09 07:30:00,1.82599,1.82642,1.82596,1.82621,242600001.0
2005-06-09 07:35:00,1.82624,1.82656,1.82593,1.82619,398900002.0
2005-06-09 07:40:00,1.82604,1.82618,1.82573,1.82618,381700002.0
2005-06-09 07:45:00,1.82618,1.82624,1.82577,1.82587,241900003.0
2005-06-09 07:50:00,1.82594,1.82616,1.82584,1.82616,167200000.0
2005-06-09 07:55:00,1.8262,1.82631,1.82592,1.82618,191200001.0
2005-06-09 08:00:00,1.82606,1.8262,1.8258,1.82593,324300002.0
2005-06-09 08:05:00,1.826,1.82609,1.82561,1.82569,270399999.0
2005-06-09 08:10:00,1.8256,1.82571,1.82512,1.82512,289499997.0
2005-06-09 08:15:00,1.82474,1.82474,1.82361,1.8244,339500003.0
2005-06-09 08:20:00,1.82471,1.82571,1.82471,1.82543,326199999.0
2005-06-09 08:25:00,1.82553,1.82602,1.8251,1.82513,300099998.0
2005-06-09 08:30:00,1.82505,1.82528,1.82472,1.82497,175300000.0
2005-06-09 08:35:00,1.8248,1.82495,1.82315,1.82404,276499997.0
2005-06-09 08:40:00,1.82408,1.82438,1.82342,1.82426,449399998.0
2005-06-09 08:45:00,1.82441,1.82447,1.82397,1.824,341400002.0
2005-06-09 08:50:00,1.824,1.82407,1.82362,1.82393,311299999.0
2005-06-09 08:55:00,1.82397,1.82417,1.82388,1.82398,302500000.0
2005-06-09 09:00:00,1.82397,1.8244,1.82392,1.82423,325899998.0
2005-06-09 09:05:00,1.82434,1.8247,1.8242,1.82427,368800004.0
2005-06-09 09:10:00,1.82438,1.82453,1.82416,1.82438,343099999.0
2005-06-09 09:15:00,1.82425,1.82427,1.82393,1.82426,346699999.0
2005-06-09 09:20:00,1.82428,1.82454,1.82327,1.8233,210099999.0
2005-06-09 09:25:00,1.82325,1.82446,1.82325,1.82413,214899999.0
2005-06-09 09:30:00,1.82414,1.82473,1.82414,1.82441,318299998.0
2005-06-09 09:35:00,1.8245,1.82462,1.82356,1.82374,296900000.0
2005-06-09 09:40:00,1.82366,1.82385,1.82317,1.82335,352599996.0
2005-06-09 09:45:00,1.82349,1.82444,1.82342,1.82438,350799999.0
2005-06-09 09:50:00,1.82462,1.82487,1.82411,1.8242,304399997.0
2005-06-09 09:55:00,1.82407,1.82452,1.82393,1.82452,258199999.0
2005-06-09 10:00:00,1.82444,1.82518,1.82408,1.82502,239199997.0
2005-06-09 10:05:00,1.82498,1.82607,1.82492,1.82574,283300002.0
2005-06-09 10:10:00,1.82565,1.82578,1.8254,1.82549,276900000.0
2005-06-09 10:15:00,1.82547,1.82551,1.82509,1.82546,286600002.0
2005-06-09 10:20:00,1.82537,1.82537,1.82477,1.82487,414800002.0
2005-06-09 10:25:00,1.82488,1.8252,1.82444,1.82476,270649999.0
2005-06-09 10:30:00,1.82518,1.82626,1.82518,1.8257,207800000.0
2005-06-09 10:35:00,1.82546,1.82595,1.82535,1.82554,350600002.0
2005-06-09 10:40:00,1.82545,1.82574,1.82536,1.82562,396400002.0
2005-06-09 10:45:00,1.82556,1.82557,1.82495,1.82495,294699998.0
2005-06-09 10:50:00,1.82456,1.82456,1.82387,1.82413,226900000.0
2005-06-09 10:55:00,1.82418,1.82454,1.82405,1.82448,499299997.0
2005-06-09 11:00:00,1.82426,1.82447,1.82414,1.82441,366000001.0
2005-06-09 11:05:00,1.82447,1.82454,1.82417,1.82441,487599995.0
2005-06-09 11:10:00,1.8245,1.8245,1.8239,1.82392,316100000.0
2005-06-09 11:15:00,1.82382,1.82419,1.82355,1.82407,292646995.0
2005-06-09 11:20:00,1.82403,1.82408,1.8238,1.82395,335099997.0
2005-06-09 11:25:00,1.82388,1.824,1.82375,1.82396,371700002.0
2005-06-09 11:30:00,1.824,1.82459,1.8239,1.82431,372699997.0
2005-06-09 11:35:00,1.82433,1.82495,1.82432,1.82459,318600000.0
2005-06-09 11:40:00,1.82453,1.82475,1.8244,1.82451,311400005.0
2005-06-09 11:45:00,1.82453,1.82453,1.82407,1.82432,526799999.0
2005-06-09 11:50:00,1.82441,1.82445,1.82393,1.82403,369400002.0
2005-06-09 11:55:00,1.82395,1.82443,1.8237,1.82438,199800000.0
2005-06-09 12:00:00,1.82437,1.82446,1.8242,1.82425,359200004.0
2005-06-09 12:05:00,1.82437,1.82443,1.82396,1.82411,239499998.0
2005-06-09 12:10:00,1.82395,1.82436,1.82312,1.82312,310000001.0
2005-06-09 12:15:00,1.82349,1.82409,1.82349,1.82354,265099998.0
2005-06-09 12:20:00,1.82366,1.82384,1.82354,1.82379,282400001.0
2005-06-09 12:25:00,1.82385,1.82421,1.82361,1.82369,281899999.0
2005-06-09 12:30:00,1.82364,1.82379,1.82308,1.82314,315000000.0
2005-06-09 12:35:00,1.82328,1.82369,1.82301,1.82301,286000001.0
2005-06-09 12:40:00,1.82302,1.82329,1.82302,1.8232,346599999.0
2005-06-09 12:45:00,1.82324,1.82361,1.82314,1.82316,309200000.0
2005-06-09 12:50:00,1.82316,1.82341,1.82266,1.82281,278500000.0
2005-06-09 12:55:00,1.82287,1.82367,1.82269,1.82341,337799996.0
2005-06-09 13:00:00,1.8233,1.82385,1.82314,1.82334,401300001.0
2005-06-09 13:05:00,1.82345,1.82356,1.82286,1.82292,380100002.0
2005-06-09 13:10:00,1.82307,1.82316,1.82229,1.82241,360200002.0
2005-06-09 13:15:00,1.82232,1.82247,1.82176,1.82232,277500001.0
2005-06-09 13:20:00,1.82242,1.82322,1.82209,1.82245,339600001.0
2005-06-09 13:25:00,1.82254,1.82255,1.82207,1.82241,447599993.0
2005-06-09 13:30:00,1.82235,1.8224,1.8214,1.82162,393000000.0
2005-06-09 13:35:00,1.82182,1.82222,1.82161,1.82164,386400001.0
2005-06-09 13:40:00,1.8218,1.8227,1.8218,1.82253,400599999.0
2005-06-09 13:45:00,1.82247,1.82249,1.82146,1.82163,370900002.0
2005-06-09 13:50:00,1.82167,1.82169,1.8213,1.82167,248500000.0
2005-06-09 13:55:00,1.82165,1.82179,1.8215,1.82175,336699999.0
2005-06-09 14:00:00,1.82178,1.82288,1.82166,1.82273,252449999.0
2005-06-09 14:05:00,1.82275,1.82304,1.82266,1.82294,349199999.0
2005-06-09 14:10:00,1.82303,1.82321,1.82275,1.82314,384900001.0
2005-06-09 14:15:00,1.82308,1.8232,1.82294,1.82308,299199996.0
2005-06-09 14:20:00,1.82308,1.8235,1.82306,1.82336,270199999.0
2005-06-09 14:25:00,1.82345,1.82351,1.82312,1.82313,366999998.0
2005-06-09 14:30:00,1.82321,1.82443,1.82317,1.82372,253799997.0
2005-06-09 14:35:00,1.82358,1.82392,1.82345,1.82383,347499999.0
2005-06-09 14:40:00,1.82408,1.82426,1.82344,1.82357,276800003.0
2005-06-09 14:45:00,1.82352,1.82372,1.82345,1.82358,281700001.0
2005-06-09 14:50:00,1.82362,1.82362,1.82303,1.82303,289699999.0
2005-06-09 14:55:00,1.82308,1.82308,1.82232,1.82248,255400001.0
2005-06-09 15:00:00,1.82259,1.82318,1.82255,1.82292,396899995.0
2005-06-09 15:05:00,1.82268,1.82279,1.82247,1.82259,326699996.0
2005-06-09 15:10:00,1.82255,1.8227,1.82245,1.82263,350800000.0
2005-06-09 15:15:00,1.82262,1.82268,1.82208,1.82213,333270004.0
2005-06-09 15:20:00,1.82219,1.82225,1.82196,1.82197,225099999.0
2005-06-09 15:25:00,1.82199,1.82313,1.82198,1.82308,379799993.0
2005-06-09 15:30:00,1.823,1.82317,1.82251,1.82287,378600000.0
2005-06-09 15:35:00,1.82293,1.82362,1.82293,1.82338,266200000.0
2005-06-09 15:40:00,1.82336,1.82341,1.82304,1.82308,338999996.0
2005-06-09 15:45:00,1.8231,1.82315,1.8229,1.82306,357999997.0
2005-06-09 15:50:00,1.82302,1.82313,1.82267,1.82278,265100002.0
2005-06-09 15:55:00,1.82283,1.82327,1.82261,1.82261,297699998.0
2005-06-09 16:00:00,1.8229,1.82496,1.82273,1.82495,421400000.0
2005-06-09 16:05:00,1.82497,1.82509,1.82299,1.823,181200001.0
2005-06-09 16:10:00,1.82307,1.82366,1.82228,1.82286,454699991.0
2005-06-09 16:15:00,1.82273,1.82292,1.82233,1.82251,345899999.0
2005-06-09 16:20:00,1.82236,1.82274,1.8221,1.8221,407099996.0
2005-06-09 16:25:00,1.82137,1.82137,1.81897,1.81956,307800002.0
2005-06-09 16:30:00,1.81945,1.81961,1.81734,1.81778,250599999.0
2005-06-09 16:35:00,1.81775,1.8186,1.81761,1.8186,299999998.0
2005-06-09 16:40:00,1.8185,1.81879,1.818,1.8186,416300002.0
2005-06-09 16:45:00,1.81875,1.82024,1.81848,1.82005,295999998.0
2005-06-09 16:50:00,1.82016,1.82051,1.81963,1.82014,311500001.0
2005-06-09 16:55:00,1.82029,1.82033,1.81844,1.81844,484599998.0
2005-06-09 17:00:00,1.81816,1.81877,1.8178,1.81877,383770000.0
2005-06-09 17:05:00,1.81894,1.81928,1.81827,1.81835,355399999.0
2005-06-09 17:10:00,1.81835,1.8189,1.81824,1.81839,434500000.0
2005-06-09 17:15:00,1.81848,1.8193,1.81848,1.81907,424999999.0
2005-06-09 17:20:00,1.81898,1.81927,1.81882,1.81897,314200006.0
2005-06-09 17:25:00,1.81913,1.81964,1.81901,1.8196,261500001.0
2005-06-09 17:30:00,1.81959,1.81979,1.81937,1.81956,341599999.0
2005-06-09 17:35:00,1.81963,1.82068,1.81952,1.82052,337999996.0
2005-06-09 17:40:00,1.82045,1.82113,1.82016,1.82041,272600002.0
2005-06-09 17:45:00,1.82054,1.82068,1.82024,1.82068,373700003.0
2005-06-09 17:50:00,1.82073,1.82106,1.82063,1.82068,283599998.0
2005-06-09 17:55:00,1.82067,1.82074,1.82033,1.82033,223600000.0
2005-06-09 18:00:00,1.8204,1.82077,1.81991,1.81992,4524599982.0
2005-06-09 18:05:00,1.81987,1.82048,1.81983,1.82022,4961299990.0
2005-06-09 18:10:00,1.82031,1.82057,1.81987,1.81992,3075419997.0
2005-06-09 18:15:00,1.82006,1.82044,1.82005,1.82026,3233049997.0
2005-06-09 18:20:00,1.82028,1.82039,1.82007,1.82036,3523049998.0
2005-06-09 18:25:00,1.82037,1.82068,1.82008,1.82027,3126349995.0
2005-06-09 18:30:00,1.82033,1.82047,1.82008,1.82025,2856250000.0
2005-06-09 18:35:00,1.82025,1.8205,1.82023,1.8205,1155700002.0
2005-06-09 18:40:00,1.82056,1.82118,1.82054,1.82114,1439249996.0
2005-06-09 18:45:00,1.82118,1.82142,1.82042,1.82055,1004499999.0
2005-06-09 18:50:00,1.82078,1.82148,1.82078,1.82117,1824900002.0
2005-06-09 18:55:00,1.82118,1.8214,1.82094,1.82125,2453749999.0
2005-06-09 19:00:00,1.82132,1.82149,1.8211,1.82132,1806099989.0
2005-06-09 19:05:00,1.82123,1.82123,1.82018,1.82035,1712099997.0
2005-06-09 19:10:00,1.82032,1.82035,1.82017,1.82025,1344599993.0
2005-06-09 19:15:00,1.82025,1.82094,1.82012,1.82092,1417699999.0
2005-06-09 19:20:00,1.82091,1.82146,1.82087,1.82123,1453499997.0
2005-06-09 19:25:00,1.82124,1.82133,1.82033,1.82044,1726549995.0
2005-06-09 19:30:00,1.82035,1.82045,1.81968,1.81987,1609749998.0
2005-06-09 19:35:00,1.81984,1.81996,1.81939,1.81985,1293600003.0
2005-06-09 19:40:00,1.81982,1.81986,1.81937,1.81942,1439619998.0
2005-06-09 19:45:00,1.8194,1.81975,1.81934,1.81972,1087800003.0
2005-06-09 19:50:00,1.81975,1.82007,1.81932,1.81993,875149992.0
2005-06-09 19:55:00,1.81983,1.82,1.81961,1.81965,1409800000.0
2005-06-09 20:00:00,1.8198,1.82,1.81976,1.81979,953599992.0
2005-06-09 20:05:00,1.81975,1.81988,1.81945,1.81978,920099998.0
2005-06-09 20:10:00,1.81979,1.81998,1.8195,1.81958,989199997.0
2005-06-09 20:15:00,1.8196,1.81993,1.81957,1.81976,718350003.0
2005-06-09 20:20:00,1.81972,1.82011,1.81969,1.82005,920599995.0
2005-06-09 20:25:00,1.82004,1.82013,1.81959,1.82002,1689300005.0
2005-06-09 20:30:00,1.82,1.82011,1.81977,1.81992,2633949989.0
2005-06-09 20:35:00,1.81986,1.82002,1.81953,1.81953,1018046990.0
2005-06-09 20:40:00,1.81954,1.81981,1.8195,1.81956,1031799999.0
2005-06-09 20:45:00,1.81952,1.81958,1.8191,1.81955,803400000.0
2005-06-09 20:50:00,1.81953,1.81972,1.81937,1.81957,2038199995.0
2005-06-09 20:55:00,1.81958,1.81968,1.81943,1.81943,1861099998.0
2005-06-09 21:00:00,1.81943,1.81982,1.81942,1.81952,1165500001.0
2005-06-09 21:05:00,1.8195,1.81981,1.81948,1.81977,770969994.0
2005-06-09 21:10:00,1.81976,1.81991,1.81944,1.8198,946299996.0
2005-06-09 21:15:00,1.81985,1.81985,1.81962,1.81984,516300001.0
2005-06-09 21:20:00,1.81987,1.82005,1.81981,1.81998,873249995.0
2005-06-09 21:25:00,1.82002,1.82035,1.81976,1.82035,681899999.0
2005-06-09 21:30:00,1.82035,1.82035,1.8201,1.82015,827899997.0
2005-06-09 21:35:00,1.82002,1.82042,1.81985,1.82036,509500000.0
2005-06-09 21:40:00,1.82034,1.82049,1.82025,1.82041,595999998.0
2005-06-09 21:45:00,1.81997,1.82038,1.81958,1.81988,567999998.0
2005-06-09 21:50:00,1.81993,1.82002,1.81968,1.81973,449799999.0
2005-06-09 21:55:00,1.8196,1.81985,1.8195,1.81965,875700000.0
2005-06-09 22:00:00,1.81973,1.8201,1.81971,1.81993,1006599995.0
2005-06-09 22:05:00,1.8199,1.82035,1.81985,1.82035,369649995.0
2005-06-09 22:10:00,1.82031,1.82035,1.8201,1.82028,407400002.0
2005-06-09 22:15:00,1.82021,1.82026,1.81965,1.82001,770000003.0
2005-06-09 22:20:00,1.8201,1.82019,1.81974,1.81983,536200003.0
2005-06-09 22:25:00,1.81991,1.82038,1.81989,1.82025,465699997.0
2005-06-09 22:30:00,1.82031,1.82041,1.82017,1.8203,572649999.0
2005-06-09 22:35:00,1.82032,1.82055,1.82032,1.8204,295899998.0
2005-06-09 22:40:00,1.82043,1.82055,1.82014,1.82033,488200004.0
2005-06-09 22:45:00,1.8204,1.8208,1.82032,1.8208,270499998.0
2005-06-09 22:50:00,1.82073,1.82103,1.82034,1.82042,329699997.0
2005-06-09 22:55:00,1.82039,1.82063,1.82026,1.8203,411299998.0
2005-06-09 23:00:00,1.81991,1.82044,1.81965,1.82022,369900000.0
2005-06-09 23:05:00,1.8202,1.82082,1.81996,1.8208,438500000.0
2005-06-09 23:10:00,1.82067,1.82098,1.82036,1.82048,471000001.0
2005-06-09 23:15:00,1.82052,1.82099,1.82042,1.82082,324500001.0
2005-06-09 23:20:00,1.82072,1.82107,1.82051,1.82105,246700002.0
2005-06-09 23:25:00,1.82067,1.82099,1.8205,1.82065,337899999.0
2005-06-09 23:30:00,1.82057,1.82078,1.82047,1.8207,284499999.0
2005-06-09 23:35:00,1.82012,1.82012,1.81942,1.82005,169000001.0
2005-06-09 23:40:00,1.81988,1.82026,1.81947,1.8199,346899999.0
2005-06-09 23:45:00,1.81995,1.82015,1.81977,1.8198,194549998.0
2005-06-09 23:50:00,1.82008,1.82026,1.81968,1.81995,155100000.0
2005-06-09 23:55:00,1.82,1.82012,1.81962,1.82012,167600001.0
2005-06-10 00:00:00,1.81986,1.82007,1.8194,1.82,130000000.0
2005-06-10 00:05:00,1.82005,1.8201,1.81976,1.82,230999998.0
2005-06-10 00:10:00,1.82005,1.82055,1.81977,1.81977,248299999.0
2005-06-10 00:15:00,1.8202,1.82045,1.82013,1.82038,221400001.0
2005-06-10 00:20:00,1.82038,1.82056,1.81984,1.8202,238199998.0
2005-06-10 00:25:00,1.82003,1.82056,1.81984,1.82032,253500000.0
2005-06-10 00:30:00,1.8203,1.82053,1.82001,1.82026,188900001.0
2005-06-10 00:35:00,1.82016,1.82041,1.82016,1.82036,119100000.0
2005-06-10 00:40:00,1.82045,1.82045,1.81994,1.8202,248300000.0
2005-06-10 00:45:00,1.82016,1.82036,1.82002,1.8201,338900000.0
2005-06-10 00:50:00,1.82019,1.82026,1.81984,1.82025,182200000.0
2005-06-10 00:55:00,1.82033,1.82033,1.81998,1.8202,240599999.0
2005-06-10 01:00:00,1.82018,1.82039,1.82015,1.82018,213399998.0
2005-06-10 01:05:00,1.82025,1.82025,1.8199,1.82005,210499999.0
2005-06-10 01:10:00,1.82008,1.82018,1.81999,1.82013,200000000.0
2005-06-10 01:15:00,1.82009,1.82015,1.82,1.82004,241600001.0
2005-06-10 01:20:00,1.82004,1.82035,1.81994,1.82032,242499999.0
2005-06-10 01:25:00,1.82034,1.82085,1.8203,1.8208,252400001.0
2005-06-10 01:30:00,1.82088,1.82095,1.82082,1.82095,225300001.0
2005-06-10 01:35:00,1.8209,1.82109,1.82083,1.82087,295499997.0
2005-06-10 01:40:00,1.82112,1.82114,1.82069,1.821,181500000.0
2005-06-10 01:45:00,1.82105,1.82109,1.82093,1.82105,168600000.0
2005-06-10 01:50:00,1.82117,1.82141,1.82107,1.82118,265400001.0
2005-06-10 01:55:00,1.82123,1.82148,1.82115,1.8214,225400003.0
2005-06-10 02:00:00,1.8214,1.82142,1.82112,1.82126,249899999.0
2005-06-10 02:05:00,1.82121,1.82145,1.82121,1.82143,205800000.0
2005-06-10 02:10:00,1.8215,1.82252,1.8215,1.82236,357999996.0
2005-06-10 02:15:00,1.82255,1.82283,1.82231,1.82269,353899998.0
2005-06-10 02:20:00,1.82263,1.82263,1.82198,1.82203,333299994.0
2005-06-10 02:25:00,1.82219,1.82293,1.82219,1.82283,187399997.0
2005-06-10 02:30:00,1.82268,1.82297,1.82261,1.82276,319399999.0
2005-06-10 02:35:00,1.82279,1.82299,1.82265,1.82282,258500002.0
2005-06-10 02:40:00,1.82272,1.8229,1.82262,1.82268,350299999.0
2005-06-10 02:45:00,1.82263,1.82279,1.82224,1.82224,231299999.0
2005-06-10 02:50:00,1.82194,1.82204,1.82152,1.82183,348000004.0
2005-06-10 02:55:00,1.82169,1.82197,1.82152,1.82164,310099994.0
2005-06-10 03:00:00,1.82174,1.82205,1.82132,1.82136,365400001.0
2005-06-10 03:05:00,1.82122,1.82158,1.82117,1.8214,133200000.0
2005-06-10 03:10:00,1.82127,1.8215,1.82104,1.8215,163900001.0
2005-06-10 03:15:00,1.8216,1.82164,1.82138,1.82147,255400001.0
2005-06-10 03:20:00,1.82155,1.82155,1.8211,1.82155,84099999.0
2005-06-10 03:25:00,1.82153,1.82172,1.82129,1.82157,178200001.0
2005-06-10 03:30:00,1.82159,1.82165,1.82128,1.82155,221500001.0
2005-06-10 03:35:00,1.82143,1.82178,1.82137,1.82162,251699996.0
2005-06-10 03:40:00,1.82163,1.82163,1.82123,1.82143,234200000.0
2005-06-10 03:45:00,1.8214,1.82145,1.82115,1.82138,244199999.0
2005-06-10 03:50:00,1.82127,1.82142,1.82075,1.82085,372199999.0
2005-06-10 03:55:00,1.821,1.82138,1.82076,1.82138,154700002.0
2005-06-10 04:00:00,1.82138,1.82142,1.82092,1.821,374900001.0
2005-06-10 04:05:00,1.821,1.82105,1.82081,1.82099,150500000.0
2005-06-10 04:10:00,1.82099,1.82137,1.82086,1.82095,265499999.0
2005-06-10 04:15:00,1.8213,1.82135,1.82115,1.82115,171999999.0
2005-06-10 04:20:00,1.821,1.82145,1.821,1.8213,252799998.0
2005-06-10 04:25:00,1.82137,1.82155,1.82137,1.82139,327399997.0
2005-06-10 04:30:00,1.82142,1.82156,1.82125,1.82156,251499997.0
2005-06-10 04:35:00,1.8215,1.82161,1.82138,1.82156,195700000.0
2005-06-10 04:40:00,1.8217,1.82184,1.82161,1.82167,254500002.0
2005-06-10 04:45:00,1.8217,1.82179,1.82135,1.82147,198400003.0
2005-06-10 04:50:00,1.82178,1.82209,1.82173,1.82206,206100000.0
2005-06-10 04:55:00,1.8221,1.8221,1.82176,1.82187,201400001.0
2005-06-10 05:00:00,1.82195,1.82195,1.82183,1.8219,158800002.0
2005-06-10 05:05:00,1.82192,1.82192,1.82155,1.82188,169200000.0
2005-06-10 05:10:00,1.82195,1.82228,1.82195,1.82208,288900000.0
2005-06-10 05:15:00,1.82213,1.82215,1.82198,1.82203,222399998.0
2005-06-10 05:20:00,1.82194,1.82198,1.82175,1.8218,237799997.0
2005-06-10 05:25:00,1.82164,1.822,1.82164,1.82177,249900002.0
2005-06-10 05:30:00,1.8218,1.82193,1.82159,1.82193,304699995.0
2005-06-10 05:35:00,1.82193,1.82199,1.82177,1.82177,160800000.0
2005-06-10 05:40:00,1.82185,1.82185,1.8206,1.82144,225299997.0
2005-06-10 05:45:00,1.82148,1.82183,1.82145,1.82183,321299999.0
2005-06-10 05:50:00,1.82194,1.82194,1.8217,1.82185,188999999.0
2005-06-10 05:55:00,1.82181,1.82218,1.82159,1.82176,288899999.0
2005-06-10 06:00:00,1.82205,1.82205,1.82185,1.82201,246800000.0
2005-06-10 06:05:00,1.822,1.82207,1.82086,1.82181,392899997.0
2005-06-10 06:10:00,1.82198,1.82205,1.82152,1.82174,280099997.0
2005-06-10 06:15:00,1.82177,1.82192,1.82158,1.8218,274499999.0
2005-06-10 06:20:00,1.8218,1.82195,1.8217,1.8218,301000001.0
2005-06-10 06:25:00,1.82191,1.82194,1.82132,1.82132,308499998.0
2005-06-10 06:30:00,1.8211,1.82178,1.82105,1.82178,310900001.0
2005-06-10 06:35:00,1.82143,1.82189,1.82123,1.82178,278800000.0
2005-06-10 06:40:00,1.82183,1.82195,1.82145,1.8218,180199998.0
2005-06-10 06:45:00,1.82182,1.82215,1.82175,1.82198,236399999.0
2005-06-10 06:50:00,1.82193,1.8221,1.82171,1.82195,287000002.0
2005-06-10 06:55:00,1.82175,1.82216,1.82165,1.82177,190500000.0
2005-06-10 07:00:00,1.8221,1.82227,1.82181,1.82194,260600000.0
2005-06-10 07:05:00,1.82208,1.82221,1.82174,1.82212,196900002.0
2005-06-10 07:10:00,1.82218,1.82236,1.8219,1.8221,326999999.0
2005-06-10 07:15:00,1.82215,1.82215,1.82188,1.82188,280900002.0
2005-06-10 07:20:00,1.82158,1.82198,1.82155,1.82178,265699997.0
2005-06-10 07:25:00,1.82179,1.82185,1.82159,1.82177,305399999.0
2005-06-10 07:30:00,1.82189,1.82209,1.8218,1.8219,307399999.0
2005-06-10 07:35:00,1.82205,1.8221,1.82167,1.82167,329900000.0
2005-06-10 07:40:00,1.82164,1.82179,1.82159,1.82176,303499998.0
2005-06-10 07:45:00,1.82174,1.82175,1.82121,1.82127,238100002.0
2005-06-10 07:50:00,1.82117,1.82117,1.8197,1.81972,226499999.0
2005-06-10 07:55:00,1.81964,1.81981,1.81876,1.81892,378400003.0
2005-06-10 08:00:00,1.81863,1.81919,1.81807,1.81815,298800000.0
2005-06-10 08:05:00,1.81824,1.81908,1.81823,1.81905,300100000.0
2005-06-10 08:10:00,1.81899,1.81968,1.81894,1.8194,297300003.0
2005-06-10 08:15:00,1.81925,1.81925,1.81854,1.8189,333599999.0
2005-06-10 08:20:00,1.81905,1.8195,1.81887,1.81919,204500002.0
2005-06-10 08:25:00,1.81907,1.81922,1.81836,1.8184,332000001.0
2005-06-10 08:30:00,1.81846,1.81917,1.81831,1.81902,297299998.0
2005-06-10 08:35:00,1.81918,1.81947,1.81916,1.81927,266100002.0
2005-06-10 08:40:00,1.81929,1.82017,1.81929,1.81972,489299996.0
2005-06-10 08:45:00,1.81975,1.81995,1.81957,1.81992,289299998.0
2005-06-10 08:50:00,1.81989,1.82029,1.81989,1.82012,341999997.0
2005-06-10 08:55:00,1.8201,1.82014,1.81939,1.81988,206100000.0
2005-06-10 09:00:00,1.81988,1.82003,1.81963,1.81984,441599997.0
2005-06-10 09:05:00,1.81983,1.81983,1.81928,1.81947,201200001.0
2005-06-10 09:10:00,1.81952,1.81965,1.81927,1.81955,231600001.0
2005-06-10 09:15:00,1.81947,1.81954,1.81912,1.8195,315700000.0
2005-06-10 09:20:00,1.8194,1.8199,1.8192,1.8199,127000000.0
2005-06-10 09:25:00,1.8199,1.8205,1.8199,1.8201,127000000.0
2005-06-10 09:30:00,1.8201,1.8201,1.8199,1.8199,76200000.0
2005-06-10 09:35:00,1.8201,1.8201,1.8199,1.8199,127000000.0
2005-06-10 09:40:00,1.8197,1.8197,1.8178,1.8178,127000000.0
2005-06-10 09:45:00,1.818,1.819,1.818,1.819,127000000.0
2005-06-10 09:50:00,1.819,1.8193,1.8188,1.8192,127000000.0
2005-06-10 09:55:00,1.8192,1.8197,1.8188,1.819,127000000.0
2005-06-10 10:00:00,1.8193,1.8205,1.8193,1.8203,127000000.0
2005-06-10 10:05:00,1.8205,1.8205,1.8201,1.8205,127000000.0
2005-06-10 10:10:00,1.8205,1.8207,1.8199,1.8199,127000000.0
2005-06-10 10:15:00,1.8199,1.8209,1.8199,1.8203,127000000.0
2005-06-10 10:20:00,1.8203,1.8215,1.8203,1.8213,127000000.0
2005-06-10 10:25:00,1.8214,1.8214,1.82002,1.82123,334200001.0
2005-06-10 10:30:00,1.82106,1.82177,1.82095,1.82147,292999998.0
2005-06-10 10:35:00,1.82165,1.82218,1.82117,1.82172,392199999.0
2005-06-10 10:40:00,1.8215,1.82308,1.82147,1.8229,301500001.0
2005-06-10 10:45:00,1.82322,1.82415,1.82308,1.82396,274599999.0
2005-06-10 10:50:00,1.82343,1.82398,1.82323,1.8236,294750001.0
2005-06-10 10:55:00,1.82367,1.824,1.81959,1.82385,398099999.0
2005-06-10 11:00:00,1.82382,1.82404,1.82351,1.824,375100000.0
2005-06-10 11:05:00,1.82412,1.82432,1.82363,1.8237,336599997.0
2005-06-10 11:10:00,1.82377,1.82439,1.82377,1.82403,365699998.0
2005-06-10 11:15:00,1.82404,1.8242,1.82395,1.82409,323800000.0
2005-06-10 11:20:00,1.82419,1.82428,1.82388,1.82428,275349999.0
2005-06-10 11:25:00,1.8242,1.82439,1.824,1.824,452799999.0
2005-06-10 11:30:00,1.82388,1.82395,1.82363,1.82393,288000003.0
2005-06-10 11:35:00,1.8241,1.8257,1.82399,1.82562,284899999.0
2005-06-10 11:40:00,1.82561,1.82605,1.82527,1.82594,348899999.0
2005-06-10 11:45:00,1.82598,1.82598,1.82533,1.82533,489300000.0
2005-06-10 11:50:00,1.82532,1.82562,1.82532,1.82543,329400002.0
2005-06-10 11:55:00,1.8255,1.82588,1.82545,1.8256,352300000.0
2005-06-10 12:00:00,1.82555,1.8256,1.82516,1.82517,373899999.0
2005-06-10 12:05:00,1.82523,1.82553,1.8251,1.82552,245999995.0
2005-06-10 12:10:00,1.82547,1.82547,1.8246,1.82463,188499999.0
2005-06-10 12:15:00,1.82475,1.82487,1.824,1.824,276000000.0
2005-06-10 12:20:00,1.82403,1.82429,1.82389,1.8241,334900001.0
2005-06-10 12:25:00,1.82408,1.82435,1.82363,1.82435,318400001.0
2005-06-10 12:30:00,1.82442,1.82497,1.82426,1.82491,353300000.0
2005-06-10 12:35:00,1.8251,1.82553,1.82496,1.82539,324500002.0
2005-06-10 12:40:00,1.82535,1.82535,1.82493,1.82505,321899998.0
2005-06-10 12:45:00,1.82519,1.82529,1.82502,1.82511,256700002.0
2005-06-10 12:50:00,1.82512,1.82512,1.82472,1.8249,432499998.0
2005-06-10 12:55:00,1.8249,1.82498,1.82409,1.82426,254899998.0
2005-06-10 13:00:00,1.82418,1.82438,1.82369,1.82395,391000000.0
2005-06-10 13:05:00,1.82385,1.82398,1.82355,1.82395,375400000.0
2005-06-10 13:10:00,1.82393,1.82399,1.8234,1.82373,199700000.0
2005-06-10 13:15:00,1.82375,1.82404,1.82365,1.82404,294799999.0
2005-06-10 13:20:00,1.82402,1.82402,1.82337,1.8236,288470000.0
2005-06-10 13:25:00,1.82365,1.82424,1.82365,1.82419,353000001.0
2005-06-10 13:30:00,1.82419,1.82433,1.82388,1.8241,258900001.0
2005-06-10 13:35:00,1.82417,1.82438,1.82399,1.8243,358800001.0
2005-06-10 13:40:00,1.8244,1.8245,1.82372,1.82372,392900000.0
2005-06-10 13:45:00,1.82357,1.82371,1.82338,1.82362,239700000.0
2005-06-10 13:50:00,1.82362,1.82379,1.82346,1.82378,246600000.0
2005-06-10 13:55:00,1.82372,1.82421,1.82372,1.82415,304300000.0
2005-06-10 14:00:00,1.82428,1.82428,1.82371,1.82383,393299999.0
2005-06-10 14:05:00,1.82383,1.8241,1.82383,1.8239,337300003.0
2005-06-10 14:10:00,1.82397,1.82455,1.82376,1.82404,244200001.0
2005-06-10 14:15:00,1.82407,1.82434,1.82401,1.82428,226000000.0
2005-06-10 14:20:00,1.82428,1.82512,1.82428,1.82489,206700001.0
2005-06-10 14:25:00,1.8249,1.82555,1.82409,1.82409,354499999.0
2005-06-10 14:30:00,1.82415,1.82434,1.82005,1.82356,266600001.0
2005-06-10 14:35:00,1.82383,1.82444,1.82255,1.82285,425500002.0
2005-06-10 14:40:00,1.82304,1.82312,1.8214,1.82163,300399997.0
2005-06-10 14:45:00,1.82173,1.82191,1.8204,1.82145,378799996.0
2005-06-10 14:50:00,1.82138,1.8215,1.82081,1.8213,325500000.0
2005-06-10 14:55:00,1.82135,1.82221,1.82106,1.82183,546500006.0
2005-06-10 15:00:00,1.82191,1.823,1.82191,1.82251,294699999.0
2005-06-10 15:05:00,1.82247,1.82334,1.8221,1.82308,280599997.0
2005-06-10 15:10:00,1.82305,1.82324,1.82288,1.82297,269900000.0
2005-06-10 15:15:00,1.82297,1.82316,1.82273,1.82287,462700005.0
2005-06-10 15:20:00,1.8229,1.82302,1.82097,1.82127,325600002.0
2005-06-10 15:25:00,1.82143,1.82218,1.82134,1.82201,436899997.0
2005-06-10 15:30:00,1.82196,1.8223,1.8217,1.8217,337599999.0
2005-06-10 15:35:00,1.8218,1.82189,1.82062,1.82128,352700001.0
2005-06-10 15:40:00,1.82144,1.82158,1.82004,1.82024,430199997.0
2005-06-10 15:45:00,1.82027,1.8207,1.82,1.82026,258900001.0
2005-06-10 15:50:00,1.82013,1.82013,1.8192,1.81977,374199996.0
2005-06-10 15:55:00,1.81995,1.82009,1.81941,1.82009,319000000.0
2005-06-10 16:00:00,1.82028,1.82028,1.81828,1.81923,443699999.0
2005-06-10 16:05:00,1.81921,1.81921,1.8184,1.81866,226200002.0
2005-06-10 16:10:00,1.81852,1.81882,1.81671,1.81673,308299999.0
2005-06-10 16:15:00,1.81668,1.81688,1.81581,1.81613,353800000.0
2005-06-10 16:20:00,1.81615,1.81624,1.81521,1.8157,176600000.0
2005-06-10 16:25:00,1.81562,1.81617,1.81514,1.81608,311100002.0
2005-06-10 16:30:00,1.81598,1.81634,1.8159,1.81633,269050002.0
2005-06-10 16:35:00,1.81634,1.81655,1.81529,1.81529,222400002.0
2005-06-10 16:40:00,1.81503,1.81511,1.81399,1.81399,312000001.0
2005-06-10 16:45:00,1.81389,1.81393,1.81187,1.81187,296900002.0
2005-06-10 16:50:00,1.81188,1.81299,1.81188,1.81234,375300002.0
2005-06-10 16:55:00,1.81237,1.81327,1.8122,1.8131,307600000.0
2005-06-10 17:00:00,1.81303,1.81337,1.81236,1.81248,416399998.0
2005-06-10 17:05:00,1.81245,1.81245,1.81056,1.81216,304800000.0
2005-06-10 17:10:00,1.8121,1.8122,1.81087,1.81095,349369999.0
2005-06-10 17:15:00,1.8109,1.81177,1.8109,1.81177,390999998.0
2005-06-10 17:20:00,1.81176,1.81226,1.81145,1.81217,309500002.0
2005-06-10 17:25:00,1.81223,1.81237,1.812,1.81223,323999999.0
2005-06-10 17:30:00,1.81209,1.81228,1.81163,1.81163,305100000.0
2005-06-10 17:35:00,1.81148,1.81233,1.81136,1.81233,309200002.0
2005-06-10 17:40:00,1.81246,1.81312,1.81221,1.8123,352400002.0
2005-06-10 17:45:00,1.81233,1.81268,1.81198,1.81268,247300000.0
2005-06-10 17:50:00,1.81275,1.81308,1.81275,1.8129,306899999.0
2005-06-10 17:55:00,1.81263,1.81294,1.81238,1.81238,205599997.0
2005-06-10 18:00:00,1.81248,1.81405,1.81247,1.81372,4160599983.0
2005-06-10 18:05:00,1.81392,1.81429,1.81354,1.81359,5065099994.0
2005-06-10 18:10:00,1.81351,1.81352,1.81217,1.81254,3310399998.0
2005-06-10 18:15:00,1.81265,1.81272,1.81153,1.8116,3462299987.0
2005-06-10 18:20:00,1.81155,1.81216,1.81155,1.81172,3183320002.0
2005-06-10 18:25:00,1.81164,1.81203,1.8116,1.81195,3246369987.0
2005-06-10 18:30:00,1.81195,1.81222,1.81179,1.81218,2728499999.0
2005-06-10 18:35:00,1.81224,1.81248,1.81221,1.81235,1055799999.0
2005-06-10 18:40:00,1.81232,1.8124,1.81135,1.81135,1456569996.0
2005-06-10 18:45:00,1.81132,1.81254,1.81123,1.81211,1009699995.0
2005-06-10 18:50:00,1.81204,1.81301,1.81181,1.81301,1723800002.0
2005-06-10 18:55:00,1.81311,1.81325,1.81208,1.81208,2723049998.0
2005-06-10 19:00:00,1.81211,1.81237,1.81193,1.81225,1568800006.0
2005-06-10 19:05:00,1.81221,1.81232,1.8114,1.8123,1943099995.0
2005-06-10 19:10:00,1.81235,1.81321,1.81235,1.81321,1533446990.0
2005-06-10 19:15:00,1.81321,1.81321,1.81233,1.8126,1247769999.0
2005-06-10 19:20:00,1.8126,1.81313,1.81252,1.81313,1510600002.0
2005-06-10 19:25:00,1.8131,1.8131,1.81233,1.81242,1445299997.0
2005-06-10 19:30:00,1.8124,1.81275,1.81235,1.81259,1566449994.0
2005-06-10 19:35:00,1.81267,1.81275,1.81226,1.81262,1281999993.0
2005-06-10 19:40:00,1.8126,1.81263,1.81199,1.81233,1486599998.0
2005-06-10 19:45:00,1.81221,1.81248,1.812,1.81212,1165400001.0
2005-06-10 19:50:00,1.81244,1.81244,1.81197,1.81207,1099800000.0
2005-06-10 19:55:00,1.81203,1.81212,1.81188,1.812,1381700003.0
2005-06-10 20:00:00,1.81198,1.81202,1.81168,1.81187,859400003.0
2005-06-10 20:05:00,1.81185,1.81228,1.81179,1.812,1014500005.0
2005-06-10 20:10:00,1.81197,1.81197,1.81137,1.81175,771899998.0
2005-06-10 20:15:00,1.8117,1.81192,1.8116,1.81186,1038369994.0
2005-06-10 20:20:00,1.8118,1.81196,1.8115,1.81157,1002799995.0
2005-06-10 20:25:00,1.81159,1.81169,1.81132,1.8114,1792250009.0
2005-06-10 20:30:00,1.81137,1.81149,1.8111,1.8111,2489050004.0
2005-06-10 20:35:00,1.81113,1.81127,1.81088,1.81111,837199999.0
2005-06-10 20:40:00,1.81114,1.81134,1.81088,1.81121,1172399992.0
2005-06-10 20:45:00,1.81122,1.81123,1.81093,1.81122,751499998.0
2005-06-10 20:50:00,1.81124,1.81163,1.8112,1.81138,1991470009.0
2005-06-10 20:55:00,1.81142,1.81178,1.81135,1.81175,2010549998.0
2005-06-10 21:00:00,1.81188,1.81206,1.81155,1.81181,1274900002.0
2005-06-10 21:05:00,1.8118,1.81193,1.81155,1.81171,816046996.0
2005-06-10 21:10:00,1.81175,1.81182,1.81151,1.8116,967000001.0
2005-06-10 21:15:00,1.8117,1.81183,1.81123,1.81144,618700000.0
2005-06-10 21:20:00,1.81147,1.8116,1.81141,1.8116,879599995.0
2005-06-10 21:25:00,1.81157,1.81165,1.81145,1.81165,496100000.0
2005-06-10 21:30:00,1.81158,1.81163,1.81129,1.81144,780599999.0
2005-06-10 21:35:00,1.8115,1.81166,1.81145,1.81156,469500004.0
2005-06-10 21:40:00,1.81152,1.81167,1.81128,1.81153,493600004.0
2005-06-10 21:45:00,1.81154,1.81188,1.81154,1.81188,639499998.0
2005-06-10 21:50:00,1.8119,1.81217,1.81164,1.81203,380099999.0
2005-06-10 21:55:00,1.81207,1.81225,1.81205,1.81215,859900003.0
2005-06-10 22:00:00,1.81206,1.81211,1.81113,1.8115,985400004.0
2005-06-10 22:05:00,1.81155,1.81206,1.81155,1.81206,410799995.0
2005-06-10 22:10:00,1.81212,1.81227,1.81189,1.81197,462299995.0
2005-06-10 22:15:00,1.81205,1.81205,1.81156,1.81175,690599998.0
2005-06-10 22:20:00,1.81182,1.81208,1.8115,1.81208,456999997.0
2005-06-10 22:25:00,1.81207,1.8122,1.81179,1.81183,509599997.0
2005-06-10 22:30:00,1.81163,1.81198,1.81148,1.81169,684299999.0
2005-06-10 22:35:00,1.8119,1.81206,1.81128,1.81174,417599999.0
2005-06-10 22:40:00,1.81187,1.81239,1.81164,1.81206,479499998.0
2005-06-10 22:45:00,1.81204,1.81235,1.81178,1.812,378300000.0
2005-06-10 22:50:00,1.81173,1.8124,1.81157,1.81195,229300000.0
2005-06-10 22:55:00,1.81197,1.81231,1.81166,1.81185,413200001.0
2005-06-13 00:00:00,1.8121,1.8123,1.8121,1.8121,67000000.0
2005-06-13 00:05:00,1.8123,1.8123,1.8117,1.8117,67000000.0
2005-06-13 00:30:00,1.8119,1.8119,1.8117,1.8117,100500000.0
2005-06-13 00:35:00,1.8117,1.8117,1.8117,1.8117,100500000.0
2005-06-13 00:40:00,1.8117,1.8117,1.8117,1.8117,33500000.0
2005-06-13 00:45:00,1.8115,1.8117,1.8115,1.8116,134000000.0
2005-06-13 00:50:00,1.8115,1.8116,1.8115,1.8115,67000000.0
2005-06-13 01:00:00,1.8116,1.8116,1.8116,1.8116,33500000.0
2005-06-13 01:05:00,1.8117,1.8119,1.8117,1.8119,67000000.0
2005-06-13 01:10:00,1.8119,1.8121,1.8119,1.8121,33500000.0
2005-06-13 01:15:00,1.8123,1.8123,1.8121,1.8123,67000000.0
2005-06-13 01:20:00,1.8123,1.8125,1.8123,1.8125,67000000.0
2005-06-13 01:25:00,1.8127,1.8127,1.8125,1.8125,100500000.0
2005-06-13 01:30:00,1.8125,1.8125,1.8123,1.8123,100500000.0
2005-06-13 01:35:00,1.8121,1.8121,1.8121,1.8121,33500000.0
2005-06-13 01:40:00,1.8119,1.8119,1.8119,1.8119,33500000.0
2005-06-13 01:45:00,1.8121,1.8121,1.8119,1.8121,100500000.0
2005-06-13 01:50:00,1.8119,1.8119,1.8116,1.8117,134000000.0
2005-06-13 01:55:00,1.8117,1.8117,1.8117,1.8117,33500000.0
2005-06-13 02:00:00,1.81163,1.81194,1.81145,1.81194,200200000.0
2005-06-13 02:05:00,1.81191,1.81235,1.81185,1.81205,246899998.0
2005-06-13 02:10:00,1.81208,1.81208,1.81149,1.81174,295300001.0
2005-06-13 02:15:00,1.81182,1.81191,1.8116,1.81184,281600000.0
2005-06-13 02:20:00,1.81183,1.81224,1.81169,1.81212,374200001.0
2005-06-13 02:25:00,1.81222,1.81227,1.8118,1.81195,394900003.0
2005-06-13 02:30:00,1.8119,1.81199,1.81163,1.81188,256600001.0
2005-06-13 02:35:00,1.81167,1.81188,1.8115,1.81185,219600000.0
2005-06-13 02:40:00,1.81179,1.81185,1.81162,1.81185,209800000.0
2005-06-13 02:45:00,1.81178,1.8118,1.8116,1.81167,229099996.0
2005-06-13 02:50:00,1.81174,1.81185,1.81132,1.81146,240799999.0
2005-06-13 02:55:00,1.81136,1.81185,1.81125,1.81169,233699999.0
2005-06-13 03:00:00,1.81166,1.81182,1.80931,1.80945,285399998.0
2005-06-13 03:05:00,1.80927,1.80927,1.80754,1.80765,262500002.0
2005-06-13 03:10:00,1.80723,1.80723,1.80615,1.8068,262199999.0
2005-06-13 03:15:00,1.80685,1.80714,1.80604,1.80606,395699996.0
2005-06-13 03:20:00,1.80587,1.80629,1.8052,1.80572,339000001.0
2005-06-13 03:25:00,1.80585,1.80691,1.80559,1.80687,234700001.0
2005-06-13 03:30:00,1.80708,1.80778,1.80708,1.80755,328500000.0
2005-06-13 03:35:00,1.80757,1.80796,1.80752,1.80788,214800003.0
2005-06-13 03:40:00,1.8079,1.80844,1.80772,1.80823,231000001.0
2005-06-13 03:45:00,1.8083,1.80853,1.80827,1.80845,221199998.0
2005-06-13 03:50:00,1.80864,1.8092,1.8085,1.80902,305800000.0
2005-06-13 03:55:00,1.80902,1.80916,1.80831,1.80855,269300002.0
2005-06-13 04:00:00,1.80867,1.80888,1.80851,1.80888,182700002.0
2005-06-13 04:05:00,1.80903,1.8098,1.80901,1.80959,269699999.0
2005-06-13 04:10:00,1.80959,1.80985,1.8095,1.8095,196800002.0
2005-06-13 04:15:00,1.8096,1.80965,1.80918,1.80938,211499999.0
2005-06-13 04:20:00,1.80927,1.80958,1.80906,1.80927,320546992.0
2005-06-13 04:25:00,1.80928,1.80962,1.80912,1.80944,280500001.0
2005-06-13 04:30:00,1.80935,1.80945,1.80892,1.80945,197799998.0
2005-06-13 04:35:00,1.80943,1.81003,1.80914,1.80983,330400001.0
2005-06-13 04:40:00,1.80981,1.81012,1.8095,1.80995,316800000.0
2005-06-13 04:45:00,1.81,1.81015,1.8095,1.81015,239400002.0
2005-06-13 04:50:00,1.81013,1.81055,1.80995,1.81055,197900001.0
2005-06-13 04:55:00,1.81037,1.81053,1.80997,1.81053,187500000.0
2005-06-13 05:00:00,1.81048,1.81063,1.81031,1.81063,93200001.0
2005-06-13 05:05:00,1.81075,1.81141,1.81072,1.81136,134300001.0
2005-06-13 05:10:00,1.81143,1.81221,1.8113,1.81195,309199998.0
2005-06-13 05:15:00,1.81203,1.81205,1.81165,1.81165,279499999.0
2005-06-13 05:20:00,1.81166,1.81182,1.81153,1.81153,194799998.0
2005-06-13 05:25:00,1.8115,1.81185,1.81148,1.81185,196500001.0
2005-06-13 05:30:00,1.8119,1.81203,1.81152,1.81203,264299999.0
2005-06-13 05:35:00,1.81199,1.81205,1.81157,1.81181,293700002.0
2005-06-13 05:40:00,1.81192,1.812,1.81169,1.81169,288400002.0
2005-06-13 05:45:00,1.81173,1.81173,1.81103,1.81103,125400000.0
2005-06-13 05:50:00,1.8111,1.81118,1.81029,1.81045,230699999.0
2005-06-13 05:55:00,1.81042,1.8106,1.80958,1.80961,243399995.0
2005-06-13 06:00:00,1.8097,1.81044,1.8097,1.81044,323699999.0
2005-06-13 06:05:00,1.8099,1.8109,1.80966,1.81071,321000003.0
2005-06-13 06:10:00,1.8107,1.811,1.81063,1.81098,229499998.0
2005-06-13 06:15:00,1.81097,1.81107,1.81066,1.81087,202899998.0
2005-06-13 06:20:00,1.81075,1.81111,1.81063,1.81104,298299999.0
2005-06-13 06:25:00,1.81116,1.81116,1.81083,1.81107,192800000.0
2005-06-13 06:30:00,1.81101,1.81115,1.811,1.81112,243799997.0
2005-06-13 06:35:00,1.81103,1.81119,1.8109,1.81103,230400001.0
2005-06-13 06:40:00,1.81109,1.81115,1.81094,1.811,148700003.0
2005-06-13 06:45:00,1.81117,1.81164,1.81102,1.8113,313100001.0
2005-06-13 06:50:00,1.8114,1.81208,1.81137,1.81178,251700000.0
2005-06-13 06:55:00,1.8117,1.81171,1.8112,1.81122,152100000.0
2005-06-13 07:00:00,1.8113,1.81189,1.81123,1.81186,301499999.0
2005-06-13 07:05:00,1.81174,1.81174,1.81073,1.81094,114500000.0
2005-06-13 07:10:00,1.81092,1.81093,1.81055,1.8106,296199996.0
2005-06-13 07:15:00,1.81067,1.81086,1.8103,1.8103,225449999.0
2005-06-13 07:20:00,1.81029,1.81117,1.81029,1.81117,240100000.0
2005-06-13 07:25:00,1.81113,1.81161,1.81094,1.81161,331899999.0
2005-06-13 07:30:00,1.8117,1.81202,1.81155,1.81198,318599999.0
2005-06-13 07:35:00,1.81199,1.81199,1.81165,1.81166,221299999.0
2005-06-13 07:40:00,1.81143,1.8115,1.8111,1.8115,289800001.0
2005-06-13 07:45:00,1.8115,1.81174,1.81149,1.81174,360999998.0
2005-06-13 07:50:00,1.81167,1.81175,1.81033,1.81046,153200002.0
2005-06-13 07:55:00,1.81043,1.81057,1.80946,1.80959,262900002.0
2005-06-13 08:00:00,1.80955,1.81075,1.80901,1.81075,317199999.0
2005-06-13 08:05:00,1.81085,1.81098,1.81037,1.81047,421099997.0
2005-06-13 08:10:00,1.81054,1.8109,1.80983,1.81029,322549999.0
2005-06-13 08:15:00,1.81043,1.81046,1.80944,1.80961,318150002.0
2005-06-13 08:20:00,1.80954,1.81034,1.80936,1.81026,337500001.0
2005-06-13 08:25:00,1.81006,1.81008,1.80923,1.8094,461100007.0
2005-06-13 08:30:00,1.80952,1.80981,1.80891,1.80898,170900002.0
2005-06-13 08:35:00,1.80916,1.81017,1.80916,1.81017,384900002.0
2005-06-13 08:40:00,1.81016,1.81133,1.80976,1.80976,279399997.0
2005-06-13 08:45:00,1.80973,1.80999,1.80948,1.80999,228100001.0
2005-06-13 08:50:00,1.81001,1.81089,1.81001,1.81084,271700000.0
2005-06-13 08:55:00,1.81103,1.81115,1.81023,1.81042,354200001.0
2005-06-13 09:00:00,1.81065,1.81076,1.81015,1.81015,443899998.0
2005-06-13 09:05:00,1.8102,1.81045,1.81,1.81,376700001.0
2005-06-13 09:10:00,1.81002,1.81035,1.80997,1.81035,348299997.0
2005-06-13 09:15:00,1.81032,1.81041,1.80918,1.80919,292800003.0
2005-06-13 09:20:00,1.80924,1.80936,1.80856,1.80882,267300001.0
2005-06-13 09:25:00,1.80883,1.80957,1.80883,1.80957,338300002.0
2005-06-13 09:30:00,1.80958,1.80999,1.80905,1.80922,280000000.0
2005-06-13 09:35:00,1.8093,1.80949,1.80819,1.80883,308500002.0
2005-06-13 09:40:00,1.80873,1.80894,1.80823,1.80881,273200000.0
2005-06-13 09:45:00,1.80879,1.80916,1.8087,1.8087,209799998.0
2005-06-13 09:50:00,1.80869,1.8097,1.80867,1.80905,340099995.0
2005-06-13 09:55:00,1.80903,1.80938,1.80887,1.80935,273400000.0
2005-06-13 10:00:00,1.80925,1.80951,1.80915,1.80928,365499998.0
2005-06-13 10:05:00,1.80928,1.80938,1.8091,1.80928,240200001.0
2005-06-13 10:10:00,1.8092,1.80974,1.80909,1.80974,313799997.0
2005-06-13 10:15:00,1.80964,1.80966,1.80897,1.80899,283699999.0
2005-06-13 10:20:00,1.8088,1.8088,1.80762,1.8084,332000002.0
2005-06-13 10:25:00,1.80822,1.8092,1.80765,1.80909,327399999.0
2005-06-13 10:30:00,1.80893,1.80893,1.80714,1.80768,314100001.0
2005-06-13 10:35:00,1.80767,1.80767,1.80626,1.80626,318699999.0
2005-06-13 10:40:00,1.80657,1.80707,1.80599,1.80607,363800002.0
2005-06-13 10:45:00,1.80601,1.80652,1.80601,1.8061,235600000.0
2005-06-13 10:50:00,1.80604,1.80627,1.80583,1.80617,371100001.0
2005-06-13 10:55:00,1.80618,1.80682,1.80608,1.80673,365000001.0
2005-06-13 11:00:00,1.80683,1.80687,1.8063,1.8063,265400000.0
2005-06-13 11:05:00,1.80633,1.80651,1.80616,1.80645,384500000.0
2005-06-13 11:10:00,1.8064,1.80661,1.80626,1.80626,391300000.0
2005-06-13 11:15:00,1.80627,1.80627,1.80508,1.80518,448999996.0
2005-06-13 11:20:00,1.80522,1.8053,1.80436,1.80436,340799998.0
2005-06-13 11:25:00,1.80397,1.80397,1.8026,1.8028,324399998.0
2005-06-13 11:30:00,1.80275,1.80311,1.80275,1.80295,567899996.0
2005-06-13 11:35:00,1.80298,1.80335,1.80278,1.80331,402200002.0
2005-06-13 11:40:00,1.80329,1.80344,1.80156,1.80186,282999999.0
2005-06-13 11:45:00,1.80195,1.80269,1.80181,1.80261,324899998.0
2005-06-13 11:50:00,1.8026,1.80266,1.80202,1.80205,330400002.0
2005-06-13 11:55:00,1.80218,1.80269,1.80212,1.80269,325800001.0
2005-06-13 12:00:00,1.8029,1.80395,1.80282,1.80357,323499999.0
2005-06-13 12:05:00,1.80348,1.80416,1.80324,1.80416,371099998.0
2005-06-13 12:10:00,1.8043,1.80459,1.80343,1.80348,246899998.0
2005-06-13 12:15:00,1.80348,1.80406,1.80332,1.80406,315099998.0
2005-06-13 12:20:00,1.80417,1.80427,1.80382,1.80382,328099998.0
2005-06-13 12:25:00,1.80382,1.80391,1.80319,1.80353,361600002.0
2005-06-13 12:30:00,1.80334,1.80337,1.80254,1.80255,275849997.0
2005-06-13 12:35:00,1.80258,1.80267,1.80215,1.80243,347200002.0
2005-06-13 12:40:00,1.80248,1.80274,1.80238,1.80272,326700000.0
2005-06-13 12:45:00,1.80287,1.80313,1.80247,1.80313,218000002.0
2005-06-13 12:50:00,1.80318,1.80325,1.80291,1.803,388699998.0
2005-06-13 12:55:00,1.803,1.80313,1.80157,1.80185,271800000.0
2005-06-13 13:00:00,1.80198,1.80208,1.8017,1.80189,364600000.0
2005-06-13 13:05:00,1.80186,1.80225,1.80181,1.80207,365599998.0
2005-06-13 13:10:00,1.80194,1.80291,1.80194,1.80284,339899999.0
2005-06-13 13:15:00,1.80285,1.80322,1.80263,1.80319,314799999.0
2005-06-13 13:20:00,1.8032,1.8033,1.80213,1.80242,232099999.0
2005-06-13 13:25:00,1.80252,1.80268,1.8023,1.80244,378400003.0
2005-06-13 13:30:00,1.80241,1.80289,1.80241,1.80272,363100000.0
2005-06-13 13:35:00,1.80268,1.80359,1.80266,1.80318,483600002.0
2005-06-13 13:40:00,1.80323,1.80331,1.80262,1.8032,312400001.0
2005-06-13 13:45:00,1.80317,1.80359,1.80317,1.80341,309900001.0
2005-06-13 13:50:00,1.80345,1.80415,1.80338,1.80415,397499997.0
2005-06-13 13:55:00,1.80403,1.80453,1.80385,1.80411,277200000.0
2005-06-13 14:00:00,1.80413,1.80458,1.80372,1.80458,263600002.0
2005-06-13 14:05:00,1.80451,1.80463,1.80411,1.80411,294099996.0
2005-06-13 14:10:00,1.80411,1.8045,1.80405,1.8045,196200000.0
2005-06-13 14:15:00,1.80452,1.80501,1.80445,1.80501,251500000.0
2005-06-13 14:20:00,1.80497,1.80576,1.80495,1.80529,372800001.0
2005-06-13 14:25:00,1.80524,1.8055,1.80496,1.80496,301100002.0
2005-06-13 14:30:00,1.8049,1.80509,1.80471,1.80487,337300000.0
2005-06-13 14:35:00,1.80476,1.80535,1.80472,1.80493,338899996.0
2005-06-13 14:40:00,1.80481,1.80481,1.80339,1.80347,231600000.0
2005-06-13 14:45:00,1.80328,1.80384,1.80325,1.80338,257100002.0
2005-06-13 14:50:00,1.80359,1.80433,1.80359,1.80429,299300001.0
2005-06-13 14:55:00,1.80444,1.80502,1.80415,1.80435,370200001.0
2005-06-13 15:00:00,1.80442,1.80468,1.80439,1.80447,348800000.0
2005-06-13 15:05:00,1.80442,1.80449,1.804,1.80409,351100002.0
2005-06-13 15:10:00,1.80408,1.80419,1.80339,1.80345,268300001.0
2005-06-13 15:15:00,1.8035,1.80445,1.80334,1.80445,345699999.0
2005-06-13 15:20:00,1.80451,1.80451,1.80423,1.80434,288799996.0
2005-06-13 15:25:00,1.80432,1.80473,1.80418,1.80442,337300000.0
2005-06-13 15:30:00,1.80438,1.8048,1.80431,1.80472,244599999.0
2005-06-13 15:35:00,1.80473,1.80473,1.80405,1.80405,275849997.0
2005-06-13 15:40:00,1.80402,1.80418,1.80296,1.80338,208549999.0
2005-06-13 15:45:00,1.8033,1.80363,1.80319,1.80326,299100002.0
2005-06-13 15:50:00,1.80337,1.80375,1.80321,1.8033,287900001.0
2005-06-13 15:55:00,1.80323,1.80323,1.80245,1.8025,228499998.0
2005-06-13 16:00:00,1.80232,1.80239,1.80157,1.80174,365499995.0
2005-06-13 16:05:00,1.80181,1.80193,1.80128,1.80161,196799998.0
2005-06-13 16:10:00,1.80149,1.80242,1.80149,1.80237,294100002.0
2005-06-13 16:15:00,1.8024,1.80242,1.80214,1.80242,336900000.0
2005-06-13 16:20:00,1.80247,1.80252,1.80205,1.80207,263100000.0
2005-06-13 16:25:00,1.802,1.80207,1.80157,1.80161,237299998.0
2005-06-13 16:30:00,1.80172,1.80222,1.80132,1.80141,306400002.0
2005-06-13 16:35:00,1.80139,1.80201,1.80086,1.80128,292100000.0
2005-06-13 16:40:00,1.8013,1.80144,1.80047,1.80052,309900003.0
2005-06-13 16:45:00,1.80063,1.80099,1.80042,1.80099,385800000.0
2005-06-13 16:50:00,1.80114,1.80139,1.80084,1.80132,267800000.0
2005-06-13 16:55:00,1.8014,1.80209,1.80069,1.80119,272600001.0
2005-06-13 17:00:00,1.80095,1.80136,1.80095,1.8012,345800000.0
2005-06-13 17:05:00,1.80125,1.8018,1.80125,1.80145,228200001.0
2005-06-13 17:10:00,1.80123,1.80154,1.80089,1.8012,293799997.0
2005-06-13 17:15:00,1.80115,1.80135,1.8008,1.80125,273899997.0
2005-06-13 17:20:00,1.80113,1.80113,1.80075,1.801,292399999.0
2005-06-13 17:25:00,1.80107,1.80121,1.80079,1.80118,271800003.0
2005-06-13 17:30:00,1.80112,1.80113,1.80047,1.80047,296399998.0
2005-06-13 17:35:00,1.80051,1.80055,1.80005,1.80029,319499999.0
2005-06-13 17:40:00,1.80037,1.8008,1.80037,1.80052,281200002.0
2005-06-13 17:45:00,1.80062,1.80068,1.79997,1.80048,280700003.0
2005-06-13 17:50:00,1.80053,1.80069,1.80046,1.80048,275899997.0
2005-06-13 17:55:00,1.80048,1.80098,1.80032,1.80084,234599999.0
2005-06-13 18:00:00,1.80083,1.8023,1.80083,1.80228,4202099996.0
2005-06-13 18:05:00,1.80225,1.80239,1.80186,1.80233,5066050011.0
2005-06-13 18:10:00,1.80238,1.80377,1.80221,1.8035,3438900000.0
2005-06-13 18:15:00,1.80362,1.80413,1.80338,1.80338,3003149997.0
2005-06-13 18:20:00,1.8035,1.80401,1.80345,1.80355,3347749994.0
2005-06-13 18:25:00,1.80353,1.8047,1.80345,1.8047,3088000001.0
2005-06-13 18:30:00,1.80475,1.80501,1.80432,1.80447,2641500004.0
2005-06-13 18:35:00,1.80453,1.80469,1.80381,1.80398,945600002.0
2005-06-13 18:40:00,1.8039,1.80399,1.80356,1.80371,1360400002.0
2005-06-13 18:45:00,1.80367,1.80446,1.80361,1.80436,1042149996.0
2005-06-13 18:50:00,1.8044,1.80495,1.8042,1.80457,1972100008.0
2005-06-13 18:55:00,1.8046,1.80468,1.80394,1.80398,2210699999.0
2005-06-13 19:00:00,1.80398,1.8052,1.80398,1.8052,1554000000.0
2005-06-13 19:05:00,1.8052,1.80609,1.8052,1.80586,1992500000.0
2005-06-13 19:10:00,1.80583,1.8063,1.80559,1.80585,1445100002.0
2005-06-13 19:15:00,1.80581,1.80581,1.80514,1.80519,1356199990.0
2005-06-13 19:20:00,1.80522,1.80554,1.80519,1.80546,1416949990.0
2005-06-13 19:25:00,1.80545,1.80583,1.8054,1.8057,1416499998.0
2005-06-13 19:30:00,1.80571,1.80618,1.80558,1.80604,1774600003.0
2005-06-13 19:35:00,1.806,1.80619,1.80589,1.806,1415100000.0
2005-06-13 19:40:00,1.80602,1.80619,1.80588,1.80596,1561599997.0
2005-06-13 19:45:00,1.80602,1.80609,1.80499,1.805,1232099999.0
2005-06-13 19:50:00,1.80499,1.80551,1.80499,1.80535,1012000000.0
2005-06-13 19:55:00,1.80527,1.80618,1.8052,1.80597,1506169994.0
2005-06-13 20:00:00,1.80592,1.80618,1.80533,1.80539,790099997.0
2005-06-13 20:05:00,1.80535,1.80562,1.80515,1.8052,997499998.0
2005-06-13 20:10:00,1.8052,1.80576,1.80503,1.80541,858799999.0
2005-06-13 20:15:00,1.80531,1.80582,1.80495,1.80555,863200000.0
2005-06-13 20:20:00,1.80546,1.80588,1.80515,1.8057,1067600003.0
2005-06-13 20:25:00,1.80575,1.80607,1.80513,1.8058,1785899996.0
2005-06-13 20:30:00,1.80583,1.80705,1.8056,1.80622,2348970008.0
2005-06-13 20:35:00,1.8061,1.80684,1.80558,1.8056,1019699998.0
2005-06-13 20:40:00,1.80582,1.8061,1.80535,1.80602,961099997.0
2005-06-13 20:45:00,1.80609,1.80729,1.80609,1.80685,963049997.0
2005-06-13 20:50:00,1.80682,1.80758,1.80644,1.8069,1900169999.0
2005-06-13 20:55:00,1.80686,1.80686,1.80629,1.80652,2013300001.0
2005-06-13 21:00:00,1.80457,1.80647,1.80457,1.80605,1561299997.0
2005-06-13 21:05:00,1.80603,1.80637,1.80597,1.80631,894000000.0
2005-06-13 21:10:00,1.8063,1.8063,1.80574,1.80604,837199999.0
2005-06-13 21:15:00,1.80596,1.80624,1.80568,1.80616,635999998.0
2005-06-13 21:20:00,1.80619,1.80691,1.80617,1.80688,898799998.0
2005-06-13 21:25:00,1.8068,1.80691,1.80654,1.80659,614400000.0
2005-06-13 21:30:00,1.80653,1.80653,1.80596,1.80598,843500000.0
2005-06-13 21:35:00,1.80604,1.80633,1.80598,1.80622,436250002.0
2005-06-13 21:40:00,1.80613,1.80662,1.80613,1.80643,738999997.0
2005-06-13 21:45:00,1.80642,1.80646,1.80621,1.80646,573999999.0
2005-06-13 21:50:00,1.80648,1.80664,1.80613,1.80645,459500000.0
2005-06-13 21:55:00,1.80647,1.8067,1.80645,1.80657,750000006.0
2005-06-13 22:00:00,1.8066,1.80688,1.80642,1.8066,924199998.0
2005-06-13 22:05:00,1.8066,1.80673,1.80655,1.80673,355599996.0
2005-06-13 22:10:00,1.80675,1.80697,1.80588,1.80656,367400002.0
2005-06-13 22:15:00,1.80681,1.80682,1.80656,1.80656,644700001.0
2005-06-13 22:20:00,1.80652,1.80662,1.80608,1.8066,562199999.0
2005-06-13 22:25:00,1.80666,1.80667,1.80619,1.80645,411800000.0
2005-06-13 22:30:00,1.8063,1.80664,1.80614,1.80652,585800000.0
2005-06-13 22:35:00,1.80653,1.80664,1.80597,1.80643,324399996.0
2005-06-13 22:40:00,1.80653,1.80666,1.80583,1.80627,475799998.0
2005-06-13 22:45:00,1.80645,1.80653,1.80618,1.80618,361099995.0
2005-06-13 22:50:00,1.80619,1.80648,1.80602,1.80633,225200003.0
2005-06-13 22:55:00,1.80629,1.80645,1.8056,1.80633,363599999.0
2005-06-13 23:00:00,1.80609,1.80665,1.80584,1.80604,377300003.0
2005-06-13 23:05:00,1.80665,1.80693,1.80605,1.80653,413499999.0
2005-06-13 23:10:00,1.80662,1.80697,1.80611,1.80681,321100002.0
2005-06-13 23:15:00,1.80668,1.80704,1.80645,1.8068,393100001.0
2005-06-13 23:20:00,1.80677,1.80715,1.80643,1.8071,248099998.0
2005-06-13 23:25:00,1.80692,1.80705,1.80666,1.80687,251800002.0
2005-06-13 23:30:00,1.80694,1.80698,1.80652,1.80672,291899995.0
2005-06-13 23:35:00,1.8067,1.80685,1.80639,1.80685,379100002.0
2005-06-13 23:40:00,1.80681,1.80738,1.8064,1.80738,324500003.0
2005-06-13 23:45:00,1.8074,1.80753,1.80665,1.80697,217200001.0
2005-06-13 23:50:00,1.807,1.80757,1.80697,1.80732,263199999.0
2005-06-13 23:55:00,1.80727,1.80745,1.80727,1.8073,115100001.0
2005-06-14 00:00:00,1.8072,1.80727,1.8068,1.80684,238300001.0
2005-06-14 00:05:00,1.80712,1.80727,1.80697,1.80702,244299999.0
2005-06-14 00:10:00,1.80705,1.80735,1.8068,1.80735,162500001.0
2005-06-14 00:15:00,1.80728,1.80754,1.80706,1.8074,199400001.0
2005-06-14 00:20:00,1.80738,1.80754,1.8073,1.8073,165200000.0
2005-06-14 00:25:00,1.80707,1.80735,1.80677,1.80697,314300000.0
2005-06-14 00:30:00,1.80725,1.80745,1.80699,1.80742,258100003.0
2005-06-14 00:35:00,1.80739,1.80752,1.80702,1.80706,215600000.0
2005-06-14 00:40:00,1.80745,1.80745,1.80688,1.8073,327999998.0
2005-06-14 00:45:00,1.8073,1.80741,1.80691,1.80735,237599998.0
2005-06-14 00:50:00,1.8071,1.80738,1.80689,1.80723,256900001.0
2005-06-14 00:55:00,1.80732,1.80785,1.80732,1.8077,209600000.0
2005-06-14 01:00:00,1.80765,1.80768,1.80748,1.80749,155999999.0
2005-06-14 01:05:00,1.80755,1.80783,1.80742,1.80777,256800002.0
2005-06-14 01:10:00,1.80775,1.80775,1.80726,1.80774,312399998.0
2005-06-14 01:15:00,1.80758,1.80767,1.80655,1.80666,258999998.0
2005-06-14 01:20:00,1.80668,1.80722,1.80644,1.80659,257500000.0
2005-06-14 01:25:00,1.80645,1.80663,1.80567,1.80567,203399999.0
2005-06-14 01:30:00,1.80548,1.80564,1.80468,1.80505,320499999.0
2005-06-14 01:35:00,1.80483,1.80496,1.80414,1.80437,350400000.0
2005-06-14 01:40:00,1.80434,1.80465,1.80433,1.8046,230599999.0
2005-06-14 01:45:00,1.8046,1.80486,1.80435,1.8044,170799999.0
2005-06-14 01:50:00,1.80432,1.80491,1.80385,1.80403,181000002.0
2005-06-14 01:55:00,1.80391,1.80391,1.80269,1.80278,137100002.0
2005-06-14 02:00:00,1.80283,1.80322,1.80283,1.8032,400600001.0
2005-06-14 02:05:00,1.80324,1.80488,1.8031,1.80434,414100004.0
2005-06-14 02:10:00,1.80437,1.80562,1.80433,1.80562,294600002.0
2005-06-14 02:15:00,1.80585,1.80596,1.80574,1.80595,266700001.0
2005-06-14 02:20:00,1.80607,1.80695,1.80607,1.80651,366600003.0
2005-06-14 02:25:00,1.80628,1.80647,1.80592,1.80617,359200003.0
2005-06-14 02:30:00,1.80604,1.80633,1.80573,1.80621,213700000.0
2005-06-14 02:35:00,1.80613,1.80712,1.80613,1.80671,253199995.0
2005-06-14 02:40:00,1.80672,1.80814,1.80652,1.80712,284300003.0
2005-06-14 02:45:00,1.807,1.8077,1.80684,1.80752,408399999.0
2005-06-14 02:50:00,1.80727,1.80737,1.80459,1.80549,213100000.0
2005-06-14 02:55:00,1.80558,1.80638,1.80545,1.80625,343400000.0
2005-06-14 03:00:00,1.80627,1.80641,1.80463,1.80495,242170002.0
2005-06-14 03:05:00,1.80504,1.80535,1.80475,1.80475,335399998.0
2005-06-14 03:10:00,1.80479,1.80557,1.80477,1.80557,157600000.0
2005-06-14 03:15:00,1.80565,1.80585,1.80557,1.80563,194699999.0
2005-06-14 03:20:00,1.80569,1.80588,1.80558,1.80566,215999998.0
2005-06-14 03:25:00,1.80558,1.80595,1.80552,1.80587,301500001.0
2005-06-14 03:30:00,1.80589,1.80601,1.80581,1.80585,269600001.0
2005-06-14 03:35:00,1.80593,1.80617,1.80583,1.80615,190199999.0
2005-06-14 03:40:00,1.80617,1.80623,1.80573,1.8058,283899998.0
2005-06-14 03:45:00,1.8058,1.8064,1.8058,1.80608,235869999.0
2005-06-14 03:50:00,1.80595,1.8065,1.80572,1.80589,390200000.0
2005-06-14 03:55:00,1.80602,1.8061,1.80576,1.80586,358400000.0
2005-06-14 04:00:00,1.8057,1.8057,1.80527,1.80533,252599998.0
2005-06-14 04:05:00,1.8053,1.80543,1.80507,1.80525,248599999.0
2005-06-14 04:10:00,1.80525,1.80539,1.80509,1.8052,300799998.0
2005-06-14 04:15:00,1.80522,1.80537,1.80483,1.80524,273500000.0
2005-06-14 04:20:00,1.80526,1.80539,1.80512,1.80512,310300003.0
2005-06-14 04:25:00,1.80517,1.80544,1.80517,1.80537,257599999.0
2005-06-14 04:30:00,1.80527,1.80548,1.80523,1.80541,236399999.0
2005-06-14 04:35:00,1.8054,1.80563,1.80538,1.80554,292100000.0
2005-06-14 04:40:00,1.80548,1.80573,1.80544,1.80557,200600002.0
2005-06-14 04:45:00,1.8056,1.80565,1.80548,1.80565,164400000.0
2005-06-14 04:50:00,1.80562,1.80569,1.8055,1.80565,136900000.0
2005-06-14 04:55:00,1.80553,1.80581,1.80553,1.80576,271999998.0
2005-06-14 05:00:00,1.80573,1.80573,1.80529,1.80562,216200000.0
2005-06-14 05:05:00,1.80565,1.80565,1.80534,1.8055,137900000.0
2005-06-14 05:10:00,1.80555,1.80572,1.80533,1.80542,176700000.0
2005-06-14 05:15:00,1.8056,1.80586,1.80551,1.80583,243200002.0
2005-06-14 05:20:00,1.8058,1.80591,1.80549,1.80565,188499998.0
2005-06-14 05:25:00,1.8056,1.80605,1.8056,1.80603,239000000.0
2005-06-14 05:30:00,1.806,1.80605,1.80555,1.80593,323500003.0
2005-06-14 05:35:00,1.80586,1.80593,1.80577,1.80577,194499999.0
2005-06-14 05:40:00,1.80585,1.80587,1.8057,1.80574,247600002.0
2005-06-14 05:45:00,1.80582,1.80595,1.80571,1.80595,234600000.0
2005-06-14 05:50:00,1.80598,1.80643,1.80598,1.80625,333270005.0
2005-06-14 05:55:00,1.80616,1.80639,1.80608,1.8062,171600000.0
2005-06-14 06:00:00,1.8063,1.80671,1.80601,1.80671,302400001.0
2005-06-14 06:05:00,1.80682,1.80687,1.80633,1.80679,485600001.0
2005-06-14 06:10:00,1.80687,1.80708,1.8068,1.80698,271599999.0
2005-06-14 06:15:00,1.80704,1.80754,1.80675,1.80738,305300003.0
2005-06-14 06:20:00,1.80725,1.80725,1.8069,1.80703,370550002.0
2005-06-14 06:25:00,1.80712,1.80751,1.80702,1.80751,76299999.0
2005-06-14 06:30:00,1.8074,1.80764,1.80727,1.80743,391799992.0
2005-06-14 06:35:00,1.80725,1.80757,1.80688,1.80739,316800003.0
2005-06-14 06:40:00,1.80739,1.80739,1.80627,1.80658,254000000.0
2005-06-14 06:45:00,1.80657,1.80657,1.80507,1.80528,361299996.0
2005-06-14 06:50:00,1.80425,1.80609,1.80425,1.80587,253599997.0
2005-06-14 06:55:00,1.80581,1.80617,1.8055,1.8055,281400002.0
2005-06-14 07:00:00,1.80571,1.80608,1.80568,1.80596,243599997.0
2005-06-14 07:05:00,1.80591,1.80592,1.80524,1.80532,359199996.0
2005-06-14 07:10:00,1.80523,1.80538,1.80491,1.80528,296799999.0
2005-06-14 07:15:00,1.80539,1.80622,1.80539,1.80606,288149999.0
2005-06-14 07:20:00,1.80605,1.80619,1.80576,1.80589,369799997.0
2005-06-14 07:25:00,1.80582,1.80583,1.80553,1.80556,254399998.0
2005-06-14 07:30:00,1.80537,1.8054,1.80449,1.80451,241900002.0
2005-06-14 07:35:00,1.80461,1.80487,1.80389,1.80401,191799998.0
2005-06-14 07:40:00,1.80408,1.80452,1.80376,1.80452,341999999.0
2005-06-14 07:45:00,1.80456,1.8049,1.80437,1.8046,237899999.0
2005-06-14 07:50:00,1.80454,1.80499,1.80452,1.80483,217799998.0
2005-06-14 07:55:00,1.80465,1.80488,1.80395,1.80474,371100000.0
2005-06-14 08:00:00,1.80486,1.80604,1.80473,1.80604,303200002.0
2005-06-14 08:05:00,1.80616,1.80616,1.80573,1.80595,256100001.0
2005-06-14 08:10:00,1.80589,1.806,1.8056,1.80575,445100000.0
2005-06-14 08:15:00,1.80587,1.8062,1.80555,1.80617,364900000.0
2005-06-14 08:20:00,1.80609,1.80626,1.80519,1.80574,282599999.0
2005-06-14 08:25:00,1.80563,1.80582,1.80517,1.80517,341199999.0
2005-06-14 08:30:00,1.80513,1.80526,1.80458,1.80515,341500004.0
2005-06-14 08:35:00,1.8052,1.8055,1.8051,1.80533,248999998.0
2005-06-14 08:40:00,1.80539,1.8065,1.80527,1.8065,449000003.0
2005-06-14 08:45:00,1.80656,1.80707,1.80637,1.80707,374100001.0
2005-06-14 08:50:00,1.80709,1.80748,1.80703,1.80707,254900001.0
2005-06-14 08:55:00,1.80717,1.80879,1.8071,1.80879,374500000.0
2005-06-14 09:00:00,1.80903,1.80904,1.80791,1.80828,349200000.0
2005-06-14 09:05:00,1.80832,1.8086,1.80802,1.80802,357599999.0
2005-06-14 09:10:00,1.80812,1.80965,1.80766,1.80965,278099998.0
2005-06-14 09:15:00,1.80985,1.80997,1.80906,1.80957,354900001.0
2005-06-14 09:20:00,1.80955,1.80966,1.8082,1.80827,236600001.0
2005-06-14 09:25:00,1.80822,1.80928,1.80821,1.80928,341399996.0
2005-06-14 09:30:00,1.80931,1.81052,1.80931,1.81022,301199999.0
2005-06-14 09:35:00,1.81001,1.81001,1.80906,1.80991,451299996.0
2005-06-14 09:40:00,1.80992,1.80992,1.80896,1.80945,332200001.0
2005-06-14 09:45:00,1.80942,1.80946,1.8092,1.80944,327299998.0
2005-06-14 09:50:00,1.80937,1.80937,1.80831,1.80838,158000000.0
2005-06-14 09:55:00,1.80839,1.80855,1.80775,1.80787,234899999.0
2005-06-14 10:00:00,1.80792,1.80792,1.80735,1.80764,270500002.0
2005-06-14 10:05:00,1.80762,1.80774,1.80709,1.80774,257000003.0
2005-06-14 10:10:00,1.8078,1.8082,1.80774,1.80808,367099997.0
2005-06-14 10:15:00,1.80807,1.80831,1.80795,1.80818,312599997.0
2005-06-14 10:20:00,1.80807,1.80867,1.80798,1.8086,266400002.0
2005-06-14 10:25:00,1.80859,1.80948,1.80857,1.80901,283200000.0
2005-06-14 10:30:00,1.80876,1.80974,1.80856,1.8086,235299999.0
2005-06-14 10:35:00,1.80841,1.8086,1.80817,1.80841,503399999.0
2005-06-14 10:40:00,1.80864,1.80933,1.80864,1.80913,302049997.0
2005-06-14 10:45:00,1.80907,1.80932,1.80898,1.80929,335300001.0
2005-06-14 10:50:00,1.8093,1.80934,1.80898,1.80933,296300001.0
2005-06-14 10:55:00,1.80949,1.80954,1.80912,1.80932,389900003.0
2005-06-14 11:00:00,1.8093,1.80935,1.80868,1.80911,272000001.0
2005-06-14 11:05:00,1.8091,1.8092,1.80895,1.80899,361699999.0
2005-06-14 11:10:00,1.80897,1.80935,1.80881,1.80924,335600001.0
2005-06-14 11:15:00,1.80926,1.8099,1.80914,1.80987,257600001.0
2005-06-14 11:20:00,1.81003,1.81069,1.81003,1.81069,362699997.0
2005-06-14 11:25:00,1.81074,1.81139,1.81074,1.81099,260499999.0
2005-06-14 11:30:00,1.81086,1.81086,1.81024,1.81064,404350000.0
2005-06-14 11:35:00,1.81061,1.81081,1.81041,1.81048,306400000.0
2005-06-14 11:40:00,1.81045,1.81072,1.81029,1.81036,292599999.0
2005-06-14 11:45:00,1.81028,1.81048,1.81012,1.81012,389300002.0
2005-06-14 11:50:00,1.81007,1.81007,1.80873,1.80883,362899997.0
2005-06-14 11:55:00,1.80893,1.80925,1.80886,1.80915,421299998.0
2005-06-14 12:00:00,1.80917,1.80947,1.80889,1.80942,401500003.0
2005-06-14 12:05:00,1.80948,1.80957,1.80889,1.80902,331999998.0
2005-06-14 12:10:00,1.80903,1.80917,1.80875,1.80917,274099999.0
2005-06-14 12:15:00,1.80932,1.80964,1.80928,1.80935,273799997.0
2005-06-14 12:20:00,1.80949,1.80967,1.80935,1.8094,336699998.0
2005-06-14 12:25:00,1.8094,1.80958,1.8093,1.80938,304799999.0
2005-06-14 12:30:00,1.80943,1.80993,1.80931,1.80993,326800000.0
2005-06-14 12:35:00,1.8103,1.81084,1.8103,1.8107,287499998.0
2005-06-14 12:40:00,1.8107,1.81091,1.81056,1.81065,374899997.0
2005-06-14 12:45:00,1.81074,1.81137,1.81063,1.81104,235600001.0
2005-06-14 12:50:00,1.81102,1.81102,1.81026,1.81033,416099996.0
2005-06-14 12:55:00,1.81037,1.81042,1.80975,1.81003,290799997.0
2005-06-14 13:00:00,1.81003,1.81003,1.80947,1.80961,330999999.0
2005-06-14 13:05:00,1.80957,1.81002,1.80952,1.80988,390600002.0
2005-06-14 13:10:00,1.80984,1.81042,1.80984,1.81034,241099999.0
2005-06-14 13:15:00,1.81035,1.81107,1.81025,1.81077,341000001.0
2005-06-14 13:20:00,1.81085,1.81115,1.8108,1.811,381699998.0
2005-06-14 13:25:00,1.81095,1.81095,1.81032,1.81042,273099999.0
2005-06-14 13:30:00,1.81033,1.8105,1.81018,1.8102,296299998.0
2005-06-14 13:35:00,1.81016,1.81035,1.8097,1.80989,298299999.0
2005-06-14 13:40:00,1.80995,1.81018,1.80972,1.80984,367700001.0
2005-06-14 13:45:00,1.80982,1.81015,1.80982,1.81003,353200000.0
2005-06-14 13:50:00,1.80998,1.80998,1.80964,1.8098,246599996.0
2005-06-14 13:55:00,1.80978,1.80986,1.8088,1.8088,312800000.0
2005-06-14 14:00:00,1.80873,1.80901,1.80859,1.80897,245699997.0
2005-06-14 14:05:00,1.80891,1.80923,1.80891,1.80911,221999998.0
2005-06-14 14:10:00,1.80921,1.80921,1.80855,1.80855,283100002.0
2005-06-14 14:15:00,1.8086,1.80896,1.8086,1.80894,422599999.0
2005-06-14 14:20:00,1.80888,1.80922,1.80888,1.80899,232399999.0
2005-06-14 14:25:00,1.80889,1.80901,1.80848,1.80894,321899999.0
2005-06-14 14:30:00,1.80923,1.81138,1.80923,1.81114,297000000.0
2005-06-14 14:35:00,1.81145,1.81242,1.81121,1.81164,342399999.0
2005-06-14 14:40:00,1.81156,1.81228,1.81131,1.81226,395499998.0
2005-06-14 14:45:00,1.81263,1.81383,1.81263,1.81358,402999997.0
2005-06-14 14:50:00,1.81362,1.81511,1.8135,1.81362,412899997.0
2005-06-14 14:55:00,1.81365,1.81389,1.8124,1.8124,359500000.0
2005-06-14 15:00:00,1.81262,1.8131,1.81034,1.81034,475700002.0
2005-06-14 15:05:00,1.81011,1.8105,1.80863,1.80886,420800000.0
2005-06-14 15:10:00,1.80853,1.80867,1.80419,1.80419,313399998.0
2005-06-14 15:15:00,1.80443,1.80728,1.80443,1.80676,368399999.0
2005-06-14 15:20:00,1.80667,1.80667,1.80561,1.80629,363200004.0
2005-06-14 15:25:00,1.80628,1.80689,1.80588,1.80588,388399995.0
2005-06-14 15:30:00,1.80574,1.8061,1.80535,1.80566,364700001.0
2005-06-14 15:35:00,1.8058,1.8058,1.80506,1.80514,287099998.0
2005-06-14 15:40:00,1.80514,1.8057,1.80478,1.8057,226169998.0
2005-06-14 15:45:00,1.80599,1.80725,1.80599,1.80713,426400000.0
2005-06-14 15:50:00,1.80708,1.80732,1.8058,1.80601,348199997.0
2005-06-14 15:55:00,1.806,1.80699,1.80591,1.80699,350599996.0
2005-06-14 16:00:00,1.807,1.80777,1.80663,1.8075,410400000.0
2005-06-14 16:05:00,1.80747,1.80794,1.80731,1.80749,432600000.0
2005-06-14 16:10:00,1.80751,1.80751,1.80695,1.80709,260750001.0
2005-06-14 16:15:00,1.80695,1.80755,1.80668,1.80673,351700002.0
2005-06-14 16:20:00,1.80677,1.80694,1.80598,1.80689,196400000.0
2005-06-14 16:25:00,1.80689,1.8087,1.80686,1.8085,240399998.0
2005-06-14 16:30:00,1.80817,1.8084,1.80791,1.80802,282700001.0
2005-06-14 16:35:00,1.80795,1.80804,1.80696,1.80708,332699998.0
2005-06-14 16:40:00,1.80693,1.80695,1.80653,1.80682,407849998.0
2005-06-14 16:45:00,1.80677,1.80764,1.80622,1.80764,291900000.0
2005-06-14 16:50:00,1.80785,1.80804,1.80713,1.80743,267000001.0
2005-06-14 16:55:00,1.8074,1.80755,1.80667,1.80693,276300002.0
2005-06-14 17:00:00,1.80678,1.80708,1.80561,1.80588,298500000.0
2005-06-14 17:05:00,1.80577,1.8058,1.80525,1.80545,270899999.0
2005-06-14 17:10:00,1.80538,1.80546,1.80502,1.80525,411099999.0
2005-06-14 17:15:00,1.80532,1.80636,1.80532,1.8063,302500001.0
2005-06-14 17:20:00,1.80626,1.80676,1.80622,1.80628,381999999.0
2005-06-14 17:25:00,1.80637,1.80673,1.80621,1.80672,254799996.0
2005-06-14 17:30:00,1.8067,1.8076,1.8067,1.80702,330100003.0
2005-06-14 17:35:00,1.80714,1.80802,1.80714,1.80728,314200003.0
2005-06-14 17:40:00,1.80726,1.80726,1.80677,1.80679,346899998.0
2005-06-14 17:45:00,1.80679,1.80689,1.80624,1.80655,243000000.0
2005-06-14 17:50:00,1.80643,1.80643,1.8059,1.80601,217899999.0
2005-06-14 17:55:00,1.80595,1.80636,1.8058,1.80582,286600002.0
2005-06-14 18:00:00,1.80597,1.80597,1.80455,1.80455,4513499986.0
2005-06-14 18:05:00,1.80463,1.80509,1.80445,1.80469,4978050002.0
2005-06-14 18:10:00,1.80468,1.80497,1.80459,1.80488,3435099993.0
2005-06-14 18:15:00,1.80493,1.80542,1.80459,1.80527,3415149996.0
2005-06-14 18:20:00,1.80538,1.80598,1.80524,1.8058,3226999994.0
2005-06-14 18:25:00,1.80598,1.80646,1.8054,1.80565,3089200011.0
2005-06-14 18:30:00,1.80556,1.80593,1.80541,1.80565,2720500001.0
2005-06-14 18:35:00,1.80566,1.80598,1.80542,1.80548,937399996.0
2005-06-14 18:40:00,1.80541,1.80648,1.80517,1.80636,1538499992.0
2005-06-14 18:45:00,1.8065,1.80715,1.80607,1.80616,1073300002.0
2005-06-14 18:50:00,1.80624,1.80658,1.80621,1.80625,1973000004.0
2005-06-14 18:55:00,1.80629,1.80646,1.80595,1.80604,2386769999.0
2005-06-14 19:00:00,1.80602,1.80679,1.80602,1.80647,1598299999.0
2005-06-14 19:05:00,1.80646,1.80711,1.80643,1.80711,1820750001.0
2005-06-14 19:10:00,1.80705,1.80711,1.80649,1.80688,1349600001.0
2005-06-14 19:15:00,1.80682,1.80689,1.80646,1.80683,1335700002.0
2005-06-14 19:20:00,1.80681,1.80764,1.80672,1.80746,1572599998.0
2005-06-14 19:25:00,1.80743,1.80774,1.80712,1.80712,1573799987.0
2005-06-14 19:30:00,1.80704,1.80723,1.80684,1.807,1576500006.0
2005-06-14 19:35:00,1.807,1.80718,1.80695,1.80702,1478600006.0
2005-06-14 19:40:00,1.80703,1.80716,1.80679,1.80688,1453299997.0
2005-06-14 19:45:00,1.80697,1.80751,1.80697,1.8074,973100000.0
2005-06-14 19:50:00,1.80747,1.80753,1.807,1.8074,1098899994.0
2005-06-14 19:55:00,1.80738,1.80775,1.80736,1.80756,1182600000.0
2005-06-14 20:00:00,1.80748,1.80777,1.80715,1.80723,868499998.0
2005-06-14 20:05:00,1.80725,1.80752,1.80719,1.80738,800149997.0
2005-06-14 20:10:00,1.80737,1.80737,1.80708,1.8071,915599998.0
2005-06-14 20:15:00,1.80712,1.80733,1.80712,1.80726,939599998.0
2005-06-14 20:20:00,1.8073,1.80739,1.8069,1.80704,1039500002.0
2005-06-14 20:25:00,1.80702,1.80715,1.80683,1.807,1826599998.0
2005-06-14 20:30:00,1.80701,1.80737,1.80698,1.80712,2649499999.0
2005-06-14 20:35:00,1.80709,1.80736,1.80677,1.8069,1017099997.0
2005-06-14 20:40:00,1.8069,1.80698,1.8062,1.8062,1049800004.0
2005-06-14 20:45:00,1.80622,1.8067,1.80622,1.80664,1016999997.0
2005-06-14 20:50:00,1.8066,1.807,1.8066,1.80676,1868699988.0
2005-06-14 20:55:00,1.80679,1.8068,1.80648,1.80658,2326269992.0
2005-06-14 21:00:00,1.80659,1.80668,1.80638,1.80668,1409146989.0
2005-06-14 21:05:00,1.80669,1.80678,1.80639,1.80642,711199996.0
2005-06-14 21:10:00,1.80637,1.80643,1.80619,1.80622,859100002.0
2005-06-14 21:15:00,1.80625,1.80625,1.80593,1.80615,669900001.0
2005-06-14 21:20:00,1.80615,1.8064,1.80605,1.80631,917400004.0
2005-06-14 21:25:00,1.80632,1.80647,1.80591,1.80597,587299997.0
2005-06-14 21:30:00,1.80595,1.80595,1.80555,1.80555,932749997.0
2005-06-14 21:35:00,1.80548,1.80583,1.80536,1.80566,669399999.0
2005-06-14 21:40:00,1.80562,1.80568,1.80522,1.80531,632900002.0
2005-06-14 21:45:00,1.80542,1.80568,1.80542,1.80566,657649997.0
2005-06-14 21:50:00,1.80563,1.80563,1.8053,1.80543,501599998.0
2005-06-14 21:55:00,1.80547,1.80562,1.8053,1.80544,791500001.0
2005-06-14 22:00:00,1.80547,1.80555,1.80504,1.80533,820599995.0
2005-06-14 22:05:00,1.80523,1.80528,1.80495,1.80507,421500000.0
2005-06-14 22:10:00,1.80507,1.80553,1.80505,1.80553,375099997.0
2005-06-14 22:15:00,1.8056,1.80567,1.80538,1.80557,727550003.0
2005-06-14 22:20:00,1.8056,1.80585,1.80553,1.80557,508900000.0
2005-06-14 22:25:00,1.80558,1.80579,1.80525,1.80547,516900002.0
2005-06-14 22:30:00,1.8054,1.80557,1.80511,1.80532,629899994.0
2005-06-14 22:35:00,1.80537,1.80569,1.80537,1.80567,267700001.0
2005-06-14 22:40:00,1.8057,1.80585,1.80562,1.80572,504299997.0
2005-06-14 22:45:00,1.80562,1.80562,1.80519,1.80551,287199998.0
2005-06-14 22:50:00,1.80555,1.80565,1.80524,1.80555,284699995.0
2005-06-14 22:55:00,1.80557,1.80577,1.80547,1.80548,488300000.0
2005-06-14 23:00:00,1.80552,1.8058,1.80523,1.80552,412400000.0
2005-06-14 23:05:00,1.80575,1.80578,1.80518,1.80556,366599997.0
2005-06-14 23:10:00,1.80538,1.8057,1.80523,1.80546,363800000.0
2005-06-14 23:15:00,1.80538,1.80615,1.80532,1.80586,360300003.0
2005-06-14 23:20:00,1.80564,1.80645,1.80557,1.80645,269400001.0
2005-06-14 23:25:00,1.8064,1.80645,1.80635,1.80642,160200000.0
2005-06-14 23:30:00,1.80633,1.80638,1.80582,1.80621,265099998.0
2005-06-14 23:35:00,1.80605,1.80617,1.80605,1.80615,119699999.0
2005-06-14 23:40:00,1.80615,1.80627,1.80594,1.8062,115850000.0
2005-06-14 23:45:00,1.80625,1.80627,1.80582,1.80582,130500000.0
2005-06-14 23:50:00,1.8058,1.80604,1.80553,1.80575,232749998.0
2005-06-14 23:55:00,1.8058,1.80595,1.8058,1.80595,72899999.0
2005-06-15 00:00:00,1.80601,1.80608,1.8055,1.80603,258800000.0
2005-06-15 00:05:00,1.80598,1.80634,1.80598,1.80608,231800000.0
2005-06-15 00:10:00,1.80606,1.80625,1.80592,1.80601,178199999.0
2005-06-15 00:15:00,1.8062,1.80632,1.80598,1.80621,163699999.0
2005-06-15 00:20:00,1.80618,1.80635,1.80607,1.80628,254600001.0
2005-06-15 00:25:00,1.8062,1.80635,1.80588,1.8062,255869998.0
2005-06-15 00:30:00,1.80629,1.80635,1.80593,1.80612,192399999.0
2005-06-15 00:35:00,1.80626,1.80632,1.80578,1.80627,434300000.0
2005-06-15 00:40:00,1.80635,1.80635,1.80574,1.8058,183500000.0
2005-06-15 00:45:00,1.80592,1.80602,1.80554,1.80576,165670001.0
2005-06-15 00:50:00,1.80571,1.80585,1.80563,1.80585,164900001.0
2005-06-15 00:55:00,1.8058,1.80585,1.80529,1.80569,348099995.0
2005-06-15 01:00:00,1.80565,1.80572,1.8055,1.8056,197900000.0
2005-06-15 01:05:00,1.80568,1.80596,1.80563,1.80572,160200000.0
2005-06-15 01:10:00,1.8058,1.80584,1.80461,1.80461,230000001.0
2005-06-15 01:15:00,1.80448,1.80533,1.80439,1.80454,270400002.0
2005-06-15 01:20:00,1.80446,1.80533,1.80435,1.80506,282999996.0
2005-06-15 01:25:00,1.80494,1.80502,1.80438,1.80494,332999999.0
2005-06-15 01:30:00,1.80493,1.80516,1.80479,1.80483,239099998.0
2005-06-15 01:35:00,1.80483,1.80513,1.80467,1.80513,312799997.0
2005-06-15 01:40:00,1.80516,1.80523,1.80476,1.8052,158100000.0
2005-06-15 01:45:00,1.80518,1.80526,1.80495,1.80525,208300002.0
2005-06-15 01:50:00,1.80529,1.80586,1.80521,1.80577,287300001.0
2005-06-15 01:55:00,1.80581,1.80604,1.80531,1.80601,204250000.0
2005-06-15 02:00:00,1.80609,1.80663,1.80609,1.80632,280200000.0
2005-06-15 02:05:00,1.80636,1.80661,1.80578,1.80578,307799993.0
2005-06-15 02:10:00,1.80631,1.80656,1.80609,1.80615,268500000.0
2005-06-15 02:15:00,1.8062,1.80662,1.80614,1.80645,301899999.0
2005-06-15 02:20:00,1.80645,1.80668,1.80619,1.80648,298599997.0
2005-06-15 02:25:00,1.80631,1.80675,1.80631,1.8065,253800002.0
2005-06-15 02:30:00,1.8064,1.80645,1.80615,1.80621,214199999.0
2005-06-15 02:35:00,1.80616,1.8062,1.80566,1.80578,305899999.0
2005-06-15 02:40:00,1.8056,1.80597,1.80538,1.80593,226000001.0
2005-06-15 02:45:00,1.8059,1.80597,1.80548,1.80582,226770002.0
2005-06-15 02:50:00,1.80588,1.8061,1.8058,1.8058,252600002.0
2005-06-15 02:55:00,1.80582,1.80599,1.80551,1.80551,378000001.0
2005-06-15 03:00:00,1.80562,1.8059,1.80557,1.8059,345799996.0
2005-06-15 03:05:00,1.80594,1.80613,1.80581,1.80613,175300000.0
2005-06-15 03:10:00,1.80613,1.80633,1.80572,1.80587,253699999.0
2005-06-15 03:15:00,1.8058,1.8058,1.80552,1.80562,207399997.0
2005-06-15 03:20:00,1.80565,1.80605,1.8056,1.80605,71900000.0
2005-06-15 03:25:00,1.80603,1.80613,1.80603,1.80604,116800001.0
2005-06-15 03:30:00,1.80607,1.80638,1.80604,1.80615,223470000.0
2005-06-15 03:35:00,1.80606,1.80639,1.806,1.80632,220399999.0
2005-06-15 03:40:00,1.80638,1.80677,1.80623,1.80664,274500002.0
2005-06-15 03:45:00,1.8066,1.80674,1.80647,1.80672,369999998.0
2005-06-15 03:50:00,1.8067,1.80693,1.80663,1.80669,306799997.0
2005-06-15 03:55:00,1.80669,1.80681,1.80625,1.80646,293599998.0
2005-06-15 04:00:00,1.80637,1.80708,1.80637,1.80673,260799998.0
2005-06-15 04:05:00,1.8067,1.80683,1.80659,1.80668,330100001.0
2005-06-15 04:10:00,1.8066,1.8068,1.806,1.806,280800000.0
2005-06-15 04:15:00,1.80615,1.80647,1.80615,1.80647,215200002.0
2005-06-15 04:20:00,1.80662,1.80705,1.80651,1.8069,386599996.0
2005-06-15 04:25:00,1.80687,1.80688,1.80632,1.80653,247100001.0
2005-06-15 04:30:00,1.80653,1.80667,1.8063,1.80652,227300000.0
2005-06-15 04:35:00,1.80647,1.80671,1.80642,1.80648,279099998.0
2005-06-15 04:40:00,1.8065,1.80657,1.80635,1.80635,320999998.0
2005-06-15 04:45:00,1.80615,1.80656,1.80611,1.80656,221200000.0
2005-06-15 04:50:00,1.80645,1.80682,1.80615,1.80655,236999998.0
2005-06-15 04:55:00,1.80665,1.80682,1.8065,1.8065,257299997.0
2005-06-15 05:00:00,1.80657,1.80666,1.80613,1.80666,253799999.0
2005-06-15 05:05:00,1.80663,1.80663,1.80607,1.8066,221100001.0
2005-06-15 05:10:00,1.80665,1.807,1.80665,1.8069,236499998.0
2005-06-15 05:15:00,1.80693,1.80707,1.80659,1.80659,295299997.0
2005-06-15 05:20:00,1.80656,1.80692,1.80656,1.80683,182799999.0
2005-06-15 05:25:00,1.8068,1.80685,1.80658,1.80662,284600000.0
2005-06-15 05:30:00,1.80662,1.80684,1.80648,1.80683,264999999.0
2005-06-15 05:35:00,1.8068,1.80697,1.80641,1.80687,207399998.0
2005-06-15 05:40:00,1.80695,1.80705,1.80662,1.80698,336550004.0
2005-06-15 05:45:00,1.80702,1.80713,1.80663,1.80706,184400001.0
2005-06-15 05:50:00,1.80707,1.80707,1.80663,1.80685,198799998.0
2005-06-15 05:55:00,1.80653,1.8071,1.80645,1.80693,296000001.0
2005-06-15 06:00:00,1.80695,1.8071,1.80685,1.8071,244399996.0
2005-06-15 06:05:00,1.80715,1.80722,1.80688,1.80707,341499999.0
2005-06-15 06:10:00,1.8071,1.80738,1.80699,1.80718,250000001.0
2005-06-15 06:15:00,1.8072,1.80729,1.807,1.80711,262900003.0
2005-06-15 06:20:00,1.80707,1.80717,1.8069,1.80701,343699999.0
2005-06-15 06:25:00,1.80712,1.80718,1.80702,1.8071,166400002.0
2005-06-15 06:30:00,1.80702,1.80729,1.8069,1.80717,238399997.0
2005-06-15 06:35:00,1.80734,1.80743,1.807,1.80731,118799998.0
2005-06-15 06:40:00,1.80735,1.80735,1.80717,1.80722,158800002.0
2005-06-15 06:45:00,1.80703,1.80733,1.80688,1.80715,241400000.0
2005-06-15 06:50:00,1.8072,1.80733,1.8068,1.80733,149800001.0
2005-06-15 06:55:00,1.80726,1.80735,1.80683,1.80712,203400000.0
2005-06-15 07:00:00,1.80719,1.80745,1.80699,1.80712,259699999.0
2005-06-15 07:05:00,1.80727,1.80743,1.80699,1.8074,277199998.0
2005-06-15 07:10:00,1.80758,1.8082,1.80758,1.80819,299100000.0
2005-06-15 07:15:00,1.80823,1.80823,1.8079,1.8079,289299998.0
2005-06-15 07:20:00,1.80788,1.80798,1.80736,1.80741,385099998.0
2005-06-15 07:25:00,1.80743,1.8075,1.8072,1.80744,254200004.0
2005-06-15 07:30:00,1.80753,1.8089,1.80745,1.8089,453900000.0
2005-06-15 07:35:00,1.80933,1.80995,1.8088,1.80888,338170000.0
2005-06-15 07:40:00,1.80879,1.80925,1.80879,1.80925,315399999.0
2005-06-15 07:45:00,1.80918,1.80918,1.80887,1.80898,255700001.0
2005-06-15 07:50:00,1.80903,1.80929,1.80882,1.80886,211000000.0
2005-06-15 07:55:00,1.80902,1.8091,1.80872,1.80893,204500000.0
2005-06-15 08:00:00,1.809,1.80918,1.80873,1.80895,361999998.0
2005-06-15 08:05:00,1.80897,1.80954,1.80883,1.80928,355000004.0
2005-06-15 08:10:00,1.80921,1.80932,1.80882,1.809,381150001.0
2005-06-15 08:15:00,1.80903,1.80903,1.80857,1.8089,310300000.0
2005-06-15 08:20:00,1.8089,1.80895,1.80767,1.8079,290599998.0
2005-06-15 08:25:00,1.80785,1.80802,1.80755,1.80775,342700001.0
2005-06-15 08:30:00,1.80768,1.80907,1.80767,1.80829,317000000.0
2005-06-15 08:35:00,1.80838,1.80871,1.80825,1.8084,274000001.0
2005-06-15 08:40:00,1.80846,1.80943,1.80846,1.80866,451299996.0
2005-06-15 08:45:00,1.80871,1.80904,1.80848,1.80855,273599999.0
2005-06-15 08:50:00,1.80849,1.80849,1.80803,1.80824,317000004.0
2005-06-15 08:55:00,1.80829,1.80866,1.80822,1.80842,247500000.0
2005-06-15 09:00:00,1.80852,1.80901,1.80844,1.80891,316300000.0
2005-06-15 09:05:00,1.80902,1.80908,1.80828,1.80869,435599998.0
2005-06-15 09:10:00,1.80876,1.8089,1.80845,1.8087,183099999.0
2005-06-15 09:15:00,1.80862,1.80937,1.80862,1.80917,267399999.0
2005-06-15 09:20:00,1.80912,1.80919,1.80888,1.80909,289399999.0
2005-06-15 09:25:00,1.80906,1.8097,1.80906,1.80948,307099999.0
2005-06-15 09:30:00,1.80938,1.80953,1.80908,1.80914,286099998.0
2005-06-15 09:35:00,1.80912,1.80939,1.80905,1.80918,321999998.0
2005-06-15 09:40:00,1.80907,1.80928,1.80872,1.80928,312300003.0
2005-06-15 09:45:00,1.80927,1.80947,1.809,1.80905,308000000.0
2005-06-15 09:50:00,1.80916,1.80953,1.80908,1.80953,281399994.0
2005-06-15 09:55:00,1.8097,1.81065,1.80956,1.81025,360300001.0
2005-06-15 10:00:00,1.81017,1.81031,1.80942,1.8095,265999998.0
2005-06-15 10:05:00,1.80945,1.80945,1.80888,1.80923,263699995.0
2005-06-15 10:10:00,1.8091,1.80921,1.80873,1.80875,377299998.0
2005-06-15 10:15:00,1.80874,1.80874,1.80843,1.80854,365899999.0
2005-06-15 10:20:00,1.80852,1.80859,1.80828,1.80848,280400001.0
2005-06-15 10:25:00,1.80846,1.80856,1.80815,1.80846,381800002.0
2005-06-15 10:30:00,1.80826,1.80826,1.80623,1.80693,354700004.0
2005-06-15 10:35:00,1.807,1.80756,1.80668,1.80756,310299997.0
2005-06-15 10:40:00,1.80787,1.80801,1.80728,1.80791,340900000.0
2005-06-15 10:45:00,1.80789,1.80835,1.80784,1.8083,299900001.0
2005-06-15 10:50:00,1.80822,1.8083,1.80703,1.80704,238300000.0
2005-06-15 10:55:00,1.80706,1.80732,1.80691,1.80732,414400001.0
2005-06-15 11:00:00,1.8072,1.80754,1.80705,1.80745,290100002.0
2005-06-15 11:05:00,1.80756,1.80758,1.80717,1.80737,410000003.0
2005-06-15 11:10:00,1.80733,1.80781,1.80718,1.80727,333400000.0
2005-06-15 11:15:00,1.80732,1.80774,1.80727,1.80774,237649999.0
2005-06-15 11:20:00,1.80767,1.80813,1.80749,1.80813,320300001.0
2005-06-15 11:25:00,1.80792,1.80853,1.80792,1.8082,306900000.0
2005-06-15 11:30:00,1.80808,1.80891,1.80791,1.80885,413200001.0
2005-06-15 11:35:00,1.8089,1.80933,1.80866,1.80866,295000001.0
2005-06-15 11:40:00,1.80857,1.80869,1.80825,1.80828,294099998.0
2005-06-15 11:45:00,1.80833,1.80855,1.80752,1.80769,489999998.0
2005-06-15 11:50:00,1.80764,1.80764,1.80715,1.80732,379499998.0
2005-06-15 11:55:00,1.80733,1.80749,1.80733,1.80745,272899999.0
2005-06-15 12:00:00,1.80752,1.80806,1.80747,1.80767,360600002.0
2005-06-15 12:05:00,1.80777,1.80778,1.80721,1.80763,266069998.0
2005-06-15 12:10:00,1.80768,1.80771,1.8074,1.80757,285600000.0
2005-06-15 12:15:00,1.8075,1.8075,1.80715,1.80725,314500001.0
2005-06-15 12:20:00,1.80737,1.80751,1.80718,1.80738,259600001.0
2005-06-15 12:25:00,1.80747,1.80855,1.80747,1.80845,289500003.0
2005-06-15 12:30:00,1.80857,1.809,1.8085,1.80873,252500000.0
2005-06-15 12:35:00,1.80882,1.80896,1.80867,1.80872,180450001.0
2005-06-15 12:40:00,1.80855,1.80864,1.80779,1.80808,401200001.0
2005-06-15 12:45:00,1.80804,1.80815,1.80782,1.80792,310399998.0
2005-06-15 12:50:00,1.80797,1.80843,1.80785,1.80839,231000000.0
2005-06-15 12:55:00,1.80842,1.80852,1.80753,1.80798,214799997.0
2005-06-15 13:00:00,1.80815,1.80818,1.80764,1.80776,355000000.0
2005-06-15 13:05:00,1.8077,1.80836,1.8077,1.80808,379699998.0
2005-06-15 13:10:00,1.80803,1.80823,1.80794,1.80822,313800005.0
2005-06-15 13:15:00,1.80827,1.80828,1.80779,1.80814,300599998.0
2005-06-15 13:20:00,1.80811,1.80825,1.8078,1.8078,243500001.0
2005-06-15 13:25:00,1.80784,1.80856,1.80782,1.80849,370899999.0
2005-06-15 13:30:00,1.80847,1.809,1.80844,1.8089,376999997.0
2005-06-15 13:35:00,1.80892,1.80897,1.80851,1.80851,297400001.0
2005-06-15 13:40:00,1.80853,1.80872,1.80826,1.80853,332500000.0
2005-06-15 13:45:00,1.8085,1.80902,1.80827,1.80902,472699998.0
2005-06-15 13:50:00,1.80898,1.80915,1.80862,1.8091,298500000.0
2005-06-15 13:55:00,1.809,1.80952,1.80886,1.80945,315800000.0
2005-06-15 14:00:00,1.80952,1.8103,1.80947,1.80974,271499999.0
2005-06-15 14:05:00,1.80961,1.81039,1.80947,1.8096,293170003.0
2005-06-15 14:10:00,1.80977,1.8105,1.80966,1.81028,342799998.0
2005-06-15 14:15:00,1.80988,1.81041,1.80962,1.81041,250349999.0
2005-06-15 14:20:00,1.8106,1.81082,1.80968,1.80975,265400001.0
2005-06-15 14:25:00,1.80979,1.80995,1.80936,1.80982,318700001.0
2005-06-15 14:30:00,1.80945,1.81237,1.80895,1.81017,295800002.0
2005-06-15 14:35:00,1.8102,1.81035,1.80785,1.80871,351799999.0
2005-06-15 14:40:00,1.80855,1.8099,1.80855,1.80978,250500000.0
2005-06-15 14:45:00,1.80956,1.81033,1.8095,1.81025,285500001.0
2005-06-15 14:50:00,1.81018,1.81037,1.80962,1.80962,341370001.0
2005-06-15 14:55:00,1.80967,1.81009,1.80939,1.80992,260400001.0
2005-06-15 15:00:00,1.8104,1.81308,1.80928,1.81025,399100004.0
2005-06-15 15:05:00,1.8103,1.8124,1.8103,1.8124,393700000.0
2005-06-15 15:10:00,1.812,1.81203,1.81074,1.81082,254800000.0
2005-06-15 15:15:00,1.81085,1.81093,1.80904,1.80937,366200003.0
2005-06-15 15:20:00,1.80949,1.81118,1.80938,1.81115,344400003.0
2005-06-15 15:25:00,1.81131,1.81219,1.81131,1.81162,368600001.0
2005-06-15 15:30:00,1.81168,1.81474,1.81166,1.8136,316100002.0
2005-06-15 15:35:00,1.8139,1.81543,1.81309,1.81535,274600001.0
2005-06-15 15:40:00,1.81528,1.81543,1.81431,1.81456,390899999.0
2005-06-15 15:45:00,1.8145,1.81548,1.81442,1.81498,366649997.0
2005-06-15 15:50:00,1.81481,1.8163,1.81464,1.81586,273400000.0
2005-06-15 15:55:00,1.81615,1.81742,1.81596,1.81709,298100000.0
2005-06-15 16:00:00,1.8171,1.81725,1.81559,1.81559,427099999.0
2005-06-15 16:05:00,1.8156,1.81607,1.81553,1.81598,404299997.0
2005-06-15 16:10:00,1.81573,1.81612,1.81556,1.81612,309200003.0
2005-06-15 16:15:00,1.81617,1.81617,1.81558,1.81616,326499998.0
2005-06-15 16:20:00,1.81617,1.81617,1.8152,1.81547,309699999.0
2005-06-15 16:25:00,1.81546,1.81634,1.81528,1.81548,391500000.0
2005-06-15 16:30:00,1.81539,1.81651,1.81539,1.81651,270199999.0
2005-06-15 16:35:00,1.81648,1.81714,1.81634,1.81714,344950002.0
2005-06-15 16:40:00,1.81714,1.81771,1.81684,1.81705,368199997.0
2005-06-15 16:45:00,1.81713,1.81815,1.81706,1.81809,467400002.0
2005-06-15 16:50:00,1.81831,1.81912,1.81823,1.81835,334200000.0
2005-06-15 16:55:00,1.81833,1.81954,1.81821,1.81895,317846993.0
2005-06-15 17:00:00,1.81895,1.81978,1.8189,1.81897,334799999.0
2005-06-15 17:05:00,1.81883,1.81883,1.81767,1.81781,255599999.0
2005-06-15 17:10:00,1.81812,1.81851,1.8181,1.81819,379799996.0
2005-06-15 17:15:00,1.81785,1.81799,1.81702,1.81732,319349999.0
2005-06-15 17:20:00,1.81736,1.81806,1.81727,1.81788,226899998.0
2005-06-15 17:25:00,1.81797,1.81905,1.81783,1.81905,292199998.0
2005-06-15 17:30:00,1.81911,1.8193,1.81864,1.81899,383799999.0
2005-06-15 17:35:00,1.81902,1.81993,1.81902,1.81976,381899998.0
2005-06-15 17:40:00,1.81968,1.82106,1.8196,1.82092,248100000.0
2005-06-15 17:45:00,1.82091,1.82145,1.82055,1.82133,349300002.0
2005-06-15 17:50:00,1.82112,1.82132,1.82097,1.82113,256799998.0
2005-06-15 17:55:00,1.82113,1.82187,1.82108,1.8216,283699999.0
2005-06-15 18:00:00,1.82151,1.82178,1.82126,1.8213,4095300001.0
2005-06-15 18:05:00,1.82126,1.8215,1.821,1.821,5049449986.0
2005-06-15 18:10:00,1.82094,1.82123,1.82046,1.82071,3492520003.0
2005-06-15 18:15:00,1.82083,1.82129,1.82054,1.82107,3301500008.0
2005-06-15 18:20:00,1.821,1.82112,1.82037,1.82058,3395640001.0
2005-06-15 18:25:00,1.82054,1.82076,1.82042,1.82047,2881699994.0
2005-06-15 18:30:00,1.82041,1.82111,1.8202,1.82092,3026150001.0
2005-06-15 18:35:00,1.82091,1.82163,1.82091,1.82127,1029999998.0
2005-06-15 18:40:00,1.82124,1.82135,1.82096,1.82111,1586700002.0
2005-06-15 18:45:00,1.82113,1.8224,1.8211,1.8224,1111600001.0
2005-06-15 18:50:00,1.8225,1.82332,1.82232,1.82323,1868499993.0
2005-06-15 18:55:00,1.82335,1.82356,1.82249,1.82283,2446599995.0
2005-06-15 19:00:00,1.8228,1.82291,1.82179,1.82254,1591569999.0
2005-06-15 19:05:00,1.82254,1.82258,1.82226,1.82254,1982499987.0
2005-06-15 19:10:00,1.82261,1.82343,1.82261,1.82318,1362199999.0
2005-06-15 19:15:00,1.82325,1.82401,1.82314,1.82348,1362399996.0
2005-06-15 19:20:00,1.82352,1.82367,1.82265,1.82305,1543700004.0
2005-06-15 19:25:00,1.82283,1.82353,1.82283,1.82311,1573400002.0
2005-06-15 19:30:00,1.82312,1.82337,1.82287,1.82291,1656399994.0
2005-06-15 19:35:00,1.82291,1.82318,1.82272,1.82296,1315549993.0
2005-06-15 19:40:00,1.82292,1.82325,1.82281,1.82311,1370700001.0
2005-06-15 19:45:00,1.82311,1.82325,1.82268,1.82312,1126199996.0
2005-06-15 19:50:00,1.82317,1.82443,1.82303,1.8243,1088599995.0
2005-06-15 19:55:00,1.82424,1.82429,1.82376,1.82376,1309500001.0
2005-06-15 20:00:00,1.82372,1.82418,1.82372,1.82418,742199998.0
2005-06-15 20:05:00,1.8243,1.82443,1.82366,1.82372,1007700001.0
2005-06-15 20:10:00,1.82383,1.82395,1.82322,1.82347,891099998.0
2005-06-15 20:15:00,1.8235,1.82364,1.8233,1.82357,841169998.0
2005-06-15 20:20:00,1.8234,1.8235,1.82296,1.82315,1125699999.0
2005-06-15 20:25:00,1.82315,1.8233,1.82284,1.82309,1789799987.0
2005-06-15 20:30:00,1.8231,1.82317,1.82278,1.823,2444199995.0
2005-06-15 20:35:00,1.8229,1.82313,1.82261,1.82276,1119046995.0
2005-06-15 20:40:00,1.82252,1.82269,1.8223,1.82249,904199998.0
2005-06-15 20:45:00,1.82247,1.82281,1.82227,1.82281,944850001.0
2005-06-15 20:50:00,1.82276,1.82291,1.82243,1.82257,2057899992.0
2005-06-15 20:55:00,1.82262,1.82273,1.82198,1.82212,2129470008.0
2005-06-15 21:00:00,1.82214,1.82265,1.82214,1.8226,1316000001.0
2005-06-15 21:05:00,1.8226,1.8227,1.82219,1.82221,613899998.0
2005-06-15 21:10:00,1.82225,1.82243,1.8219,1.822,817300000.0
2005-06-15 21:15:00,1.82207,1.82225,1.82164,1.82174,830500001.0
2005-06-15 21:20:00,1.82174,1.82175,1.82095,1.82101,846199996.0
2005-06-15 21:25:00,1.82099,1.82143,1.82088,1.82143,559900001.0
2005-06-15 21:30:00,1.82135,1.82164,1.82107,1.82107,983500001.0
2005-06-15 21:35:00,1.82095,1.82095,1.82054,1.82057,496600000.0
2005-06-15 21:40:00,1.82055,1.82114,1.82055,1.82085,603700001.0
2005-06-15 21:45:00,1.82079,1.82114,1.82041,1.82114,532099999.0
2005-06-15 21:50:00,1.82113,1.82113,1.82025,1.82025,345900001.0
2005-06-15 21:55:00,1.82087,1.82129,1.82086,1.82107,987799995.0
2005-06-15 22:00:00,1.82118,1.82124,1.82102,1.82118,1018800001.0
2005-06-15 22:05:00,1.8212,1.82146,1.82106,1.82129,501200004.0
2005-06-15 22:10:00,1.82129,1.82235,1.82116,1.8214,467200000.0
2005-06-15 22:15:00,1.8215,1.82172,1.82126,1.8216,933999997.0
2005-06-15 22:20:00,1.82147,1.8215,1.82103,1.82117,536599999.0
2005-06-15 22:25:00,1.82113,1.82143,1.82106,1.82134,471499999.0
2005-06-15 22:30:00,1.82139,1.82158,1.82131,1.82132,794200005.0
2005-06-15 22:35:00,1.82139,1.82165,1.82139,1.82165,400100000.0
2005-06-15 22:40:00,1.8217,1.82198,1.82147,1.8218,446099998.0
2005-06-15 22:45:00,1.82197,1.82242,1.82193,1.82239,466200000.0
2005-06-15 22:50:00,1.82257,1.82262,1.82235,1.82245,348700001.0
2005-06-15 22:55:00,1.82245,1.8226,1.82203,1.82226,315900002.0
2005-06-15 23:00:00,1.82214,1.8225,1.82193,1.82239,351299997.0
2005-06-15 23:05:00,1.82235,1.82254,1.82196,1.82215,274199999.0
2005-06-15 23:10:00,1.82218,1.82246,1.82178,1.82205,433900001.0
2005-06-15 23:15:00,1.82202,1.82237,1.82175,1.82198,354099999.0
2005-06-15 23:20:00,1.82243,1.82317,1.82232,1.82315,358869998.0
2005-06-15 23:25:00,1.82305,1.82313,1.82245,1.82267,277100000.0
2005-06-15 23:30:00,1.82272,1.82278,1.82221,1.8224,209650001.0
2005-06-15 23:35:00,1.82238,1.82265,1.82228,1.82252,128200001.0
2005-06-15 23:40:00,1.82253,1.82282,1.82238,1.8226,127099999.0
2005-06-15 23:45:00,1.82265,1.82291,1.82225,1.82257,173000000.0
2005-06-15 23:50:00,1.82257,1.82257,1.82203,1.82241,105199999.0
2005-06-15 23:55:00,1.82243,1.8228,1.82235,1.8228,232000002.0
2005-06-16 00:00:00,1.82282,1.82303,1.82282,1.82302,101600002.0
2005-06-16 00:05:00,1.8231,1.8231,1.8222,1.82276,260299997.0
2005-06-16 00:10:00,1.82279,1.82281,1.82248,1.82277,263799996.0
2005-06-16 00:15:00,1.8227,1.82294,1.82256,1.82278,162900000.0
2005-06-16 00:20:00,1.82278,1.82294,1.82268,1.82268,147800000.0
2005-06-16 00:25:00,1.8226,1.82285,1.82237,1.82285,245099998.0
2005-06-16 00:30:00,1.82281,1.82281,1.82249,1.82279,217000000.0
2005-06-16 00:35:00,1.82282,1.82308,1.82273,1.82273,234100001.0
2005-06-16 00:40:00,1.82262,1.82287,1.82174,1.82287,373099999.0
2005-06-16 00:45:00,1.8229,1.82295,1.82261,1.82273,379899998.0
2005-06-16 00:50:00,1.82275,1.82285,1.82245,1.82262,273199995.0
2005-06-16 00:55:00,1.8225,1.82268,1.8225,1.8226,234700000.0
2005-06-16 01:00:00,1.82258,1.82275,1.82257,1.82258,164800003.0
2005-06-16 01:05:00,1.82265,1.82265,1.82231,1.82265,274600000.0
2005-06-16 01:10:00,1.82265,1.82292,1.82258,1.82267,161200001.0
2005-06-16 01:15:00,1.8227,1.82271,1.82242,1.82249,215400001.0
2005-06-16 01:20:00,1.82243,1.8225,1.82185,1.82222,375300003.0
2005-06-16 01:25:00,1.82225,1.82245,1.82205,1.8224,274499996.0
2005-06-16 01:30:00,1.82235,1.82235,1.82098,1.82209,225300002.0
2005-06-16 01:35:00,1.82199,1.82199,1.82083,1.82103,265800000.0
2005-06-16 01:40:00,1.82108,1.8211,1.82073,1.82081,305200000.0
2005-06-16 01:45:00,1.82093,1.82097,1.8207,1.82073,192000000.0
2005-06-16 01:50:00,1.82077,1.82101,1.8206,1.8208,403900004.0
2005-06-16 01:55:00,1.8208,1.82134,1.82072,1.82109,294500000.0
2005-06-16 02:00:00,1.82112,1.82121,1.82052,1.82095,229199998.0
2005-06-16 02:05:00,1.82084,1.82086,1.82052,1.82052,176799998.0
2005-06-16 02:10:00,1.82052,1.82052,1.81951,1.8196,323849999.0
2005-06-16 02:15:00,1.81963,1.81992,1.81956,1.81988,275900000.0
2005-06-16 02:20:00,1.81991,1.81991,1.81917,1.81917,306600001.0
2005-06-16 02:25:00,1.81896,1.8196,1.81882,1.8196,290599998.0
2005-06-16 02:30:00,1.8197,1.82005,1.81942,1.81998,240199998.0
2005-06-16 02:35:00,1.81998,1.82013,1.81984,1.81987,265400001.0
2005-06-16 02:40:00,1.81979,1.82001,1.81966,1.81978,314399999.0
2005-06-16 02:45:00,1.8197,1.81976,1.81943,1.81963,155900000.0
2005-06-16 02:50:00,1.81964,1.81983,1.81957,1.81977,225500000.0
2005-06-16 02:55:00,1.81969,1.81994,1.81956,1.81968,332500003.0
2005-06-16 03:00:00,1.81972,1.81999,1.81965,1.81975,270349998.0
2005-06-16 03:05:00,1.81969,1.81981,1.81925,1.81937,273599998.0
2005-06-16 03:10:00,1.81935,1.81948,1.81906,1.81915,201500000.0
2005-06-16 03:15:00,1.81909,1.81909,1.81822,1.81842,196770000.0
2005-06-16 03:20:00,1.81859,1.8191,1.81856,1.81901,200599997.0
2005-06-16 03:25:00,1.81915,1.81968,1.8191,1.81962,303000002.0
2005-06-16 03:30:00,1.81955,1.81955,1.81904,1.81928,301500003.0
2005-06-16 03:35:00,1.81933,1.81933,1.81863,1.81863,261799999.0
2005-06-16 03:40:00,1.81867,1.81869,1.81815,1.81843,250899995.0
2005-06-16 03:45:00,1.81857,1.81922,1.81852,1.81908,282100000.0
2005-06-16 03:50:00,1.81896,1.81903,1.81878,1.81878,256399997.0
2005-06-16 03:55:00,1.81882,1.81918,1.8188,1.81918,267800001.0
2005-06-16 04:00:00,1.81915,1.81917,1.81862,1.8188,198999998.0
2005-06-16 04:05:00,1.81887,1.81937,1.81875,1.81937,266400000.0
2005-06-16 04:10:00,1.81932,1.82025,1.81932,1.8198,325799999.0
2005-06-16 04:15:00,1.81986,1.81993,1.81942,1.81948,250800003.0
2005-06-16 04:20:00,1.81947,1.8199,1.81947,1.81963,221700001.0
2005-06-16 04:25:00,1.81956,1.8197,1.81945,1.81957,363499999.0
2005-06-16 04:30:00,1.81954,1.81978,1.81926,1.81963,125000000.0
2005-06-16 04:35:00,1.81955,1.81965,1.81929,1.8196,193999999.0
2005-06-16 04:40:00,1.81939,1.81982,1.81933,1.81965,247400002.0
2005-06-16 04:45:00,1.81974,1.8198,1.81955,1.81958,102800000.0
2005-06-16 04:50:00,1.81955,1.81955,1.81928,1.81932,177200000.0
2005-06-16 04:55:00,1.81938,1.81944,1.81879,1.8189,236300000.0
2005-06-16 05:00:00,1.81883,1.81892,1.81867,1.8189,162100000.0
2005-06-16 05:05:00,1.81888,1.81888,1.81863,1.81871,186600000.0
2005-06-16 05:10:00,1.81878,1.81883,1.81822,1.8187,319599998.0
2005-06-16 05:15:00,1.81873,1.81885,1.8186,1.81878,264050000.0
2005-06-16 05:20:00,1.81884,1.8189,1.81846,1.81866,232500000.0
2005-06-16 05:25:00,1.81872,1.81915,1.81864,1.8191,243400003.0
2005-06-16 05:30:00,1.8191,1.81955,1.8191,1.81955,277100001.0
2005-06-16 05:35:00,1.8195,1.81955,1.81877,1.81904,195500000.0
2005-06-16 05:40:00,1.81918,1.81935,1.81885,1.81885,190700000.0
2005-06-16 05:45:00,1.81892,1.81892,1.81731,1.81764,138000000.0
2005-06-16 05:50:00,1.81792,1.8182,1.8176,1.81765,345899998.0
2005-06-16 05:55:00,1.81748,1.8185,1.81748,1.81839,285499999.0
2005-06-16 06:00:00,1.81854,1.81864,1.81797,1.81797,238000000.0
2005-06-16 06:05:00,1.81795,1.81846,1.81795,1.818,261300000.0
2005-06-16 06:10:00,1.818,1.81812,1.81782,1.81788,199500001.0
2005-06-16 06:15:00,1.81793,1.81793,1.81744,1.81744,280700001.0
2005-06-16 06:20:00,1.81743,1.8176,1.81684,1.81739,308299998.0
2005-06-16 06:25:00,1.81732,1.81732,1.81665,1.81681,386600005.0
2005-06-16 06:30:00,1.81672,1.8171,1.81672,1.81691,276300001.0
2005-06-16 06:35:00,1.81682,1.81703,1.8167,1.81691,164000001.0
2005-06-16 06:40:00,1.81702,1.81765,1.81702,1.81765,212099995.0
2005-06-16 06:45:00,1.81767,1.8179,1.81743,1.81785,282400001.0
2005-06-16 06:50:00,1.8179,1.81805,1.81735,1.81793,327199996.0
2005-06-16 06:55:00,1.818,1.81826,1.81776,1.81799,166900000.0
2005-06-16 07:00:00,1.81832,1.81857,1.81818,1.81818,364649999.0
2005-06-16 07:05:00,1.81807,1.81832,1.81807,1.81814,218799998.0
2005-06-16 07:10:00,1.81811,1.81828,1.818,1.81802,366099998.0
2005-06-16 07:15:00,1.81805,1.81826,1.8179,1.81826,288999999.0
2005-06-16 07:20:00,1.81798,1.81808,1.81783,1.8179,306499999.0
2005-06-16 07:25:00,1.8179,1.81801,1.81778,1.81801,274799998.0
2005-06-16 07:30:00,1.81805,1.81805,1.81793,1.81793,257499998.0
2005-06-16 07:35:00,1.81798,1.81859,1.81793,1.81859,246599999.0
2005-06-16 07:40:00,1.81875,1.82,1.81875,1.81993,303600002.0
2005-06-16 07:45:00,1.8197,1.8197,1.8193,1.81935,265900002.0
2005-06-16 07:50:00,1.81931,1.81939,1.81896,1.81918,193300000.0
2005-06-16 07:55:00,1.8191,1.81915,1.81871,1.81915,153700000.0
2005-06-16 08:00:00,1.8191,1.81922,1.8188,1.81895,306350000.0
2005-06-16 08:05:00,1.81897,1.81937,1.81883,1.81937,349399999.0
2005-06-16 08:10:00,1.81943,1.81955,1.8192,1.8194,380400000.0
2005-06-16 08:15:00,1.81945,1.81972,1.8193,1.81944,182200003.0
2005-06-16 08:20:00,1.81925,1.81935,1.819,1.81928,247899999.0
2005-06-16 08:25:00,1.81927,1.82023,1.81916,1.82023,318599998.0
2005-06-16 08:30:00,1.8204,1.82106,1.82029,1.82101,209700002.0
2005-06-16 08:35:00,1.82095,1.82104,1.82044,1.82048,332799999.0
2005-06-16 08:40:00,1.82045,1.82054,1.81995,1.82005,344799999.0
2005-06-16 08:45:00,1.82021,1.82028,1.81971,1.81974,325800000.0
2005-06-16 08:50:00,1.81967,1.82027,1.81955,1.81958,222400000.0
2005-06-16 08:55:00,1.81962,1.82024,1.81923,1.81974,306000002.0
2005-06-16 09:00:00,1.81962,1.81971,1.81926,1.81926,424999999.0
2005-06-16 09:05:00,1.81932,1.81938,1.81799,1.8181,313500001.0
2005-06-16 09:10:00,1.81807,1.8186,1.81792,1.81824,262600002.0
2005-06-16 09:15:00,1.8182,1.81862,1.81813,1.81842,322399997.0
2005-06-16 09:20:00,1.81832,1.81877,1.81802,1.81802,322900002.0
2005-06-16 09:25:00,1.81793,1.81891,1.81793,1.81885,248500002.0
2005-06-16 09:30:00,1.81873,1.81873,1.8182,1.8182,283800001.0
2005-06-16 09:35:00,1.81817,1.81835,1.81807,1.81819,220399999.0
2005-06-16 09:40:00,1.81813,1.81884,1.81791,1.81864,258699998.0
2005-06-16 09:45:00,1.81865,1.81877,1.81817,1.81818,327670006.0
2005-06-16 09:50:00,1.81818,1.81842,1.81816,1.81842,306899998.0
2005-06-16 09:55:00,1.81843,1.81857,1.81823,1.81835,299000001.0
2005-06-16 10:00:00,1.81835,1.8187,1.81835,1.81843,320399999.0
2005-06-16 10:05:00,1.81845,1.81862,1.81832,1.8185,192300002.0
2005-06-16 10:10:00,1.81851,1.81895,1.81851,1.81868,270400000.0
2005-06-16 10:15:00,1.81867,1.81873,1.8185,1.81867,340000002.0
2005-06-16 10:20:00,1.81863,1.81873,1.81838,1.81847,280599997.0
2005-06-16 10:25:00,1.81846,1.81865,1.81829,1.81829,250800001.0
2005-06-16 10:30:00,1.81796,1.81853,1.81723,1.818,271700000.0
2005-06-16 10:35:00,1.81796,1.81839,1.81784,1.81822,328300001.0
2005-06-16 10:40:00,1.81832,1.81963,1.8183,1.81959,294100001.0
2005-06-16 10:45:00,1.81945,1.82067,1.81945,1.8201,288099999.0
2005-06-16 10:50:00,1.82008,1.82094,1.81981,1.81991,232299997.0
2005-06-16 10:55:00,1.82008,1.82008,1.81853,1.81863,414899998.0
2005-06-16 11:00:00,1.81843,1.81918,1.81828,1.81918,313700004.0
2005-06-16 11:05:00,1.81933,1.81957,1.81914,1.8194,333699994.0
2005-06-16 11:10:00,1.81933,1.82022,1.81906,1.82022,216200000.0
2005-06-16 11:15:00,1.8201,1.82024,1.81957,1.82024,251800000.0
2005-06-16 11:20:00,1.82032,1.82038,1.81993,1.82017,346899997.0
2005-06-16 11:25:00,1.81992,1.82004,1.81976,1.82003,338600000.0
2005-06-16 11:30:00,1.81991,1.82,1.81932,1.81941,285499999.0
2005-06-16 11:35:00,1.81928,1.82017,1.81907,1.82013,411900003.0
2005-06-16 11:40:00,1.82017,1.82167,1.82011,1.82148,335100004.0
2005-06-16 11:45:00,1.82153,1.82153,1.82033,1.82044,300700000.0
2005-06-16 11:50:00,1.82033,1.82077,1.82009,1.82059,295399998.0
2005-06-16 11:55:00,1.82048,1.82077,1.82032,1.82063,356600003.0
2005-06-16 12:00:00,1.82067,1.8215,1.82054,1.82134,374249995.0
2005-06-16 12:05:00,1.82147,1.8217,1.82107,1.82132,346699997.0
2005-06-16 12:10:00,1.8212,1.82131,1.82099,1.82115,306399999.0
2005-06-16 12:15:00,1.82133,1.82143,1.82112,1.82125,314299997.0
2005-06-16 12:20:00,1.82135,1.82213,1.82125,1.82213,301300005.0
2005-06-16 12:25:00,1.82213,1.82219,1.82179,1.82182,363899996.0
2005-06-16 12:30:00,1.82168,1.82271,1.82168,1.82245,376800001.0
2005-06-16 12:35:00,1.8226,1.82263,1.82229,1.8223,218200002.0
2005-06-16 12:40:00,1.82228,1.82252,1.82211,1.82221,413799998.0
2005-06-16 12:45:00,1.82229,1.82263,1.82228,1.82253,255799998.0
2005-06-16 12:50:00,1.82248,1.82256,1.82203,1.82229,370700001.0
2005-06-16 12:55:00,1.82221,1.82249,1.82211,1.82234,232000001.0
2005-06-16 13:00:00,1.82233,1.82249,1.82208,1.82224,317899998.0
2005-06-16 13:05:00,1.82221,1.82246,1.82214,1.82228,329400002.0
2005-06-16 13:10:00,1.82233,1.82249,1.822,1.82238,299599999.0
2005-06-16 13:15:00,1.82241,1.82253,1.82215,1.82229,309800001.0
2005-06-16 13:20:00,1.8221,1.82213,1.82183,1.82206,237200001.0
2005-06-16 13:25:00,1.82207,1.82226,1.82191,1.82219,319799997.0
2005-06-16 13:30:00,1.82216,1.82228,1.82168,1.82173,264700000.0
2005-06-16 13:35:00,1.82185,1.82227,1.82149,1.82171,267900001.0
2005-06-16 13:40:00,1.82182,1.82192,1.82165,1.82185,316900001.0
2005-06-16 13:45:00,1.82188,1.82192,1.82165,1.82183,323100001.0
2005-06-16 13:50:00,1.82185,1.82227,1.82178,1.82212,234599999.0
2005-06-16 13:55:00,1.8222,1.82238,1.82197,1.82197,252800001.0
2005-06-16 14:00:00,1.82207,1.82296,1.82199,1.8228,441200007.0
2005-06-16 14:05:00,1.82273,1.82351,1.82271,1.82344,282499998.0
2005-06-16 14:10:00,1.82332,1.82357,1.82276,1.82291,271500001.0
2005-06-16 14:15:00,1.82286,1.82342,1.82247,1.82336,242799998.0
2005-06-16 14:20:00,1.82333,1.8238,1.82333,1.82355,276800001.0
2005-06-16 14:25:00,1.8235,1.82368,1.82305,1.82305,293800000.0
2005-06-16 14:30:00,1.82309,1.82355,1.82308,1.82344,321500001.0
2005-06-16 14:35:00,1.82337,1.82422,1.82337,1.82395,360100002.0
2005-06-16 14:40:00,1.82398,1.82455,1.82388,1.82441,367600004.0
2005-06-16 14:45:00,1.82458,1.82654,1.82458,1.82644,317700001.0
2005-06-16 14:50:00,1.82648,1.8266,1.82561,1.82565,349149997.0
2005-06-16 14:55:00,1.82564,1.8264,1.82548,1.8264,445169998.0
2005-06-16 15:00:00,1.82656,1.82728,1.82645,1.82673,301199999.0
2005-06-16 15:05:00,1.82663,1.82707,1.8265,1.82676,339600000.0
2005-06-16 15:10:00,1.82674,1.82733,1.82662,1.82672,446599998.0
2005-06-16 15:15:00,1.82666,1.82738,1.82647,1.82725,460900003.0
2005-06-16 15:20:00,1.82737,1.82763,1.82721,1.82755,344850001.0
2005-06-16 15:25:00,1.82798,1.82847,1.82705,1.82705,353300000.0
2005-06-16 15:30:00,1.8266,1.82715,1.82599,1.82662,357199999.0
2005-06-16 15:35:00,1.8266,1.8266,1.82489,1.82491,350400001.0
2005-06-16 15:40:00,1.82467,1.82467,1.82296,1.82344,325299999.0
2005-06-16 15:45:00,1.82312,1.82375,1.82087,1.82109,372500001.0
2005-06-16 15:50:00,1.82108,1.82219,1.82104,1.82104,465300001.0
2005-06-16 15:55:00,1.821,1.821,1.81983,1.82008,306299996.0
2005-06-16 16:00:00,1.81994,1.8213,1.81987,1.82124,389550001.0
2005-06-16 16:05:00,1.82113,1.82147,1.82093,1.8214,263800001.0
2005-06-16 16:10:00,1.82128,1.82147,1.81963,1.81963,370199998.0
2005-06-16 16:15:00,1.81949,1.81989,1.81925,1.81933,328499998.0
2005-06-16 16:20:00,1.81927,1.81938,1.81775,1.81775,327199998.0
2005-06-16 16:25:00,1.81781,1.81842,1.8175,1.81822,372500000.0
2005-06-16 16:30:00,1.81823,1.8189,1.81823,1.81875,269500000.0
2005-06-16 16:35:00,1.81892,1.81973,1.81892,1.81927,288800004.0
2005-06-16 16:40:00,1.81916,1.81916,1.81822,1.81824,341500001.0
2005-06-16 16:45:00,1.81809,1.81809,1.81742,1.81797,295500000.0
2005-06-16 16:50:00,1.81785,1.8185,1.81782,1.81816,223999999.0
2005-06-16 16:55:00,1.81812,1.81902,1.81798,1.81895,310699999.0
2005-06-16 17:00:00,1.81912,1.81976,1.81882,1.81965,356049999.0
2005-06-16 17:05:00,1.8196,1.8202,1.81951,1.81968,214100002.0
2005-06-16 17:10:00,1.81957,1.8199,1.81942,1.8199,302400000.0
2005-06-16 17:15:00,1.81976,1.81982,1.81917,1.81917,267800001.0
2005-06-16 17:20:00,1.81905,1.81944,1.81877,1.8194,233899999.0
2005-06-16 17:25:00,1.81948,1.82024,1.81942,1.82005,218899998.0
2005-06-16 17:30:00,1.82004,1.82026,1.81886,1.81904,251600000.0
2005-06-16 17:35:00,1.81905,1.81923,1.81848,1.81881,314500001.0
2005-06-16 17:40:00,1.81905,1.81915,1.8184,1.81875,233900001.0
2005-06-16 17:45:00,1.81867,1.8194,1.81864,1.81935,225870001.0
2005-06-16 17:50:00,1.81914,1.81989,1.8191,1.81972,254800001.0
2005-06-16 17:55:00,1.81977,1.82071,1.81977,1.8203,212200002.0
2005-06-16 18:00:00,1.82055,1.82091,1.81901,1.81955,4313889995.0
2005-06-16 18:05:00,1.8195,1.82049,1.8195,1.82009,5168249991.0
2005-06-16 18:10:00,1.82006,1.82191,1.82006,1.82146,3664699996.0
2005-06-16 18:15:00,1.8216,1.82315,1.82146,1.82272,3207400001.0
2005-06-16 18:20:00,1.82276,1.82291,1.82244,1.82278,3147500002.0
2005-06-16 18:25:00,1.82282,1.82301,1.82236,1.82237,3139270002.0
2005-06-16 18:30:00,1.82235,1.82261,1.82225,1.82245,2964969997.0
2005-06-16 18:35:00,1.82242,1.82329,1.82232,1.82297,1150799994.0
2005-06-16 18:40:00,1.82299,1.82299,1.82216,1.8224,1558300002.0
2005-06-16 18:45:00,1.82235,1.82272,1.82221,1.82265,1005500001.0
2005-06-16 18:50:00,1.82267,1.82306,1.8225,1.82285,1789950007.0
2005-06-16 18:55:00,1.82292,1.82326,1.82209,1.82231,2707499995.0
2005-06-16 19:00:00,1.8223,1.82266,1.82226,1.82236,1658300001.0
2005-06-16 19:05:00,1.82238,1.82245,1.82214,1.82227,1891099995.0
2005-06-16 19:10:00,1.82225,1.82239,1.82172,1.82173,1556699994.0
2005-06-16 19:15:00,1.82154,1.82171,1.81894,1.8205,1276499998.0
2005-06-16 19:20:00,1.82058,1.82059,1.81999,1.82013,1498600000.0
2005-06-16 19:25:00,1.82018,1.82049,1.82003,1.82003,1747599999.0
2005-06-16 19:30:00,1.81998,1.82007,1.81942,1.81947,1549200002.0
2005-06-16 19:35:00,1.81945,1.8206,1.81945,1.8206,1346400003.0
2005-06-16 19:40:00,1.8206,1.82064,1.82039,1.8205,1666200000.0
2005-06-16 19:45:00,1.82049,1.82065,1.82023,1.82062,1133149995.0
2005-06-16 19:50:00,1.82059,1.82118,1.82052,1.8208,1058399995.0
2005-06-16 19:55:00,1.82075,1.8208,1.82045,1.82062,1460750002.0
2005-06-16 20:00:00,1.82062,1.82137,1.82062,1.82137,762600000.0
2005-06-16 20:05:00,1.82137,1.82215,1.82137,1.8221,1019600007.0
2005-06-16 20:10:00,1.82215,1.82237,1.82208,1.82222,1002699999.0
2005-06-16 20:15:00,1.82222,1.82258,1.82219,1.82243,1018400002.0
2005-06-16 20:20:00,1.8224,1.82286,1.82235,1.82286,999800002.0
2005-06-16 20:25:00,1.82284,1.82295,1.82263,1.82288,1709349997.0
2005-06-16 20:30:00,1.82294,1.82318,1.8226,1.8226,2430599997.0
2005-06-16 20:35:00,1.82257,1.82262,1.82212,1.82215,1014650005.0
2005-06-16 20:40:00,1.82215,1.82247,1.82156,1.8218,983169998.0
2005-06-16 20:45:00,1.82185,1.82185,1.82131,1.82162,983300000.0
2005-06-16 20:50:00,1.8216,1.82195,1.82141,1.82141,1891400000.0
2005-06-16 20:55:00,1.82132,1.82132,1.81987,1.82025,2030699997.0
2005-06-16 21:00:00,1.82041,1.82105,1.82031,1.82102,1412100000.0
2005-06-16 21:05:00,1.82097,1.821,1.82062,1.8207,588499997.0
2005-06-16 21:10:00,1.82095,1.82095,1.82061,1.82076,845299996.0
2005-06-16 21:15:00,1.82085,1.82088,1.82049,1.82049,629000000.0
2005-06-16 21:20:00,1.82047,1.82056,1.8202,1.82038,924200002.0
2005-06-16 21:25:00,1.82042,1.82084,1.82033,1.82084,507600001.0
2005-06-16 21:30:00,1.82095,1.82107,1.82075,1.82075,893399998.0
2005-06-16 21:35:00,1.8208,1.82088,1.82063,1.82073,535900004.0
2005-06-16 21:40:00,1.82078,1.82095,1.82031,1.82071,521199996.0
2005-06-16 21:45:00,1.82075,1.82108,1.82075,1.82108,500599998.0
2005-06-16 21:50:00,1.82097,1.82126,1.82064,1.82123,406700000.0
2005-06-16 21:55:00,1.8213,1.82248,1.8213,1.82248,922599996.0
2005-06-16 22:00:00,1.82262,1.82302,1.82148,1.82218,863500001.0
2005-06-16 22:05:00,1.82216,1.82235,1.82187,1.822,442099994.0
2005-06-16 22:10:00,1.82192,1.82206,1.82164,1.82167,428900001.0
2005-06-16 22:15:00,1.82175,1.82203,1.82158,1.8219,892949993.0
2005-06-16 22:20:00,1.82193,1.8221,1.82183,1.82205,429100002.0
2005-06-16 22:25:00,1.82205,1.8222,1.82186,1.82186,536399998.0
2005-06-16 22:30:00,1.82188,1.8224,1.82187,1.8224,580300000.0
2005-06-16 22:35:00,1.82258,1.82268,1.82213,1.8225,248099999.0
2005-06-16 22:40:00,1.82248,1.82255,1.82205,1.82223,522900001.0
2005-06-16 22:45:00,1.82223,1.8224,1.82212,1.8224,300800001.0
2005-06-16 22:50:00,1.82241,1.82264,1.82229,1.82245,268199999.0
2005-06-16 22:55:00,1.82241,1.82241,1.82204,1.82208,334500005.0
2005-06-16 23:00:00,1.82193,1.82243,1.82147,1.82218,359499997.0
2005-06-16 23:05:00,1.8221,1.82248,1.82183,1.82218,459400002.0
2005-06-16 23:10:00,1.82232,1.82238,1.82197,1.82236,290600001.0
2005-06-16 23:15:00,1.82217,1.82235,1.82194,1.82223,447269998.0
2005-06-16 23:20:00,1.82239,1.82239,1.8219,1.82225,280400001.0
2005-06-16 23:25:00,1.82225,1.82245,1.82207,1.82242,244900002.0
2005-06-16 23:30:00,1.82242,1.82247,1.82199,1.82232,185800000.0
2005-06-16 23:35:00,1.82235,1.82247,1.82205,1.82214,302899999.0
2005-06-16 23:40:00,1.82245,1.82265,1.82215,1.82215,201000001.0
2005-06-16 23:45:00,1.82255,1.82257,1.82234,1.82236,140800000.0
2005-06-16 23:50:00,1.82238,1.82244,1.82215,1.82238,184700002.0
2005-06-16 23:55:00,1.82235,1.82285,1.82235,1.8226,176400000.0
2005-06-17 00:00:00,1.82275,1.82275,1.8224,1.8225,214499999.0
2005-06-17 00:05:00,1.82255,1.82259,1.82221,1.82237,208100001.0
2005-06-17 00:10:00,1.82255,1.8226,1.82247,1.8226,95000001.0
2005-06-17 00:15:00,1.8226,1.82267,1.82235,1.8224,143669997.0
2005-06-17 00:20:00,1.82231,1.82232,1.82152,1.822,284300001.0
2005-06-17 00:25:00,1.82165,1.82212,1.82144,1.822,313200002.0
2005-06-17 00:30:00,1.82209,1.82215,1.82206,1.82212,55400000.0
2005-06-17 00:35:00,1.82212,1.82212,1.82174,1.82201,223200001.0
2005-06-17 00:40:00,1.8222,1.82245,1.82157,1.82236,272299997.0
2005-06-17 00:45:00,1.8224,1.82245,1.82198,1.82243,172200001.0
2005-06-17 00:50:00,1.82249,1.82255,1.82236,1.82239,211100000.0
2005-06-17 00:55:00,1.82208,1.82244,1.82192,1.822,226800000.0
2005-06-17 01:00:00,1.82185,1.82225,1.82174,1.82218,330300000.0
2005-06-17 01:05:00,1.82222,1.82222,1.82172,1.82183,229899999.0
2005-06-17 01:10:00,1.82205,1.82209,1.82173,1.82199,259899999.0
2005-06-17 01:15:00,1.822,1.82206,1.82169,1.822,274700000.0
2005-06-17 01:20:00,1.822,1.82244,1.82171,1.82231,268300001.0
2005-06-17 01:25:00,1.82222,1.82226,1.82199,1.82203,297300002.0
2005-06-17 01:30:00,1.82205,1.82224,1.8218,1.82224,281500003.0
2005-06-17 01:35:00,1.82222,1.82238,1.82222,1.82235,225999999.0
2005-06-17 01:40:00,1.822,1.82235,1.82196,1.82224,254799996.0
2005-06-17 01:45:00,1.82227,1.82243,1.82201,1.82237,250346991.0
2005-06-17 01:50:00,1.82204,1.82227,1.82162,1.82195,237200001.0
2005-06-17 01:55:00,1.82193,1.82193,1.82043,1.82043,230900000.0
2005-06-17 02:00:00,1.8203,1.82048,1.81987,1.82012,320600001.0
2005-06-17 02:05:00,1.81986,1.8201,1.81962,1.81989,282000000.0
2005-06-17 02:10:00,1.81995,1.82055,1.81987,1.8205,368549998.0
2005-06-17 02:15:00,1.82042,1.82101,1.82011,1.82095,275200000.0
2005-06-17 02:20:00,1.82095,1.82107,1.82055,1.82098,271099998.0
2005-06-17 02:25:00,1.82093,1.82105,1.82019,1.82053,302100000.0
2005-06-17 02:30:00,1.82037,1.82095,1.82037,1.82088,160300001.0
2005-06-17 02:35:00,1.8208,1.82117,1.82045,1.82109,345049999.0
2005-06-17 02:40:00,1.82102,1.82128,1.82102,1.82119,201100001.0
2005-06-17 02:45:00,1.82116,1.82119,1.82076,1.82092,283699996.0
2005-06-17 02:50:00,1.82099,1.82169,1.82078,1.82169,302000000.0
2005-06-17 02:55:00,1.8217,1.82203,1.82161,1.82191,319200001.0
2005-06-17 03:00:00,1.82192,1.82198,1.82129,1.82146,255600000.0
2005-06-17 03:05:00,1.82139,1.8218,1.82072,1.82178,169200001.0
2005-06-17 03:10:00,1.82177,1.82188,1.82174,1.82185,229400003.0
2005-06-17 03:15:00,1.82187,1.82249,1.82178,1.8224,302300000.0
2005-06-17 03:20:00,1.82241,1.82258,1.8222,1.82258,119800000.0
2005-06-17 03:25:00,1.82264,1.82336,1.82251,1.82323,168300000.0
2005-06-17 03:30:00,1.82329,1.82341,1.82225,1.8223,215400000.0
2005-06-17 03:35:00,1.82224,1.82233,1.82177,1.82211,227000001.0
2005-06-17 03:40:00,1.82224,1.82228,1.82173,1.8221,300999998.0
2005-06-17 03:45:00,1.82214,1.82265,1.82214,1.82265,296800005.0
2005-06-17 03:50:00,1.82264,1.82285,1.82246,1.8227,304900001.0
2005-06-17 03:55:00,1.82274,1.82286,1.82236,1.82246,289999997.0
2005-06-17 04:00:00,1.82277,1.82313,1.82242,1.82242,222746992.0
2005-06-17 04:05:00,1.82241,1.8227,1.82241,1.82248,349299999.0
2005-06-17 04:10:00,1.8224,1.82262,1.82223,1.8223,346999997.0
2005-06-17 04:15:00,1.82238,1.82246,1.82179,1.82212,270200000.0
2005-06-17 04:20:00,1.82205,1.82218,1.8217,1.8219,242900004.0
2005-06-17 04:25:00,1.82183,1.82208,1.82177,1.82185,269900003.0
2005-06-17 04:30:00,1.82186,1.8219,1.82158,1.8217,115500000.0
2005-06-17 04:35:00,1.82155,1.82163,1.82123,1.82163,231100002.0
2005-06-17 04:40:00,1.82178,1.82185,1.82157,1.82165,300299998.0
2005-06-17 04:45:00,1.8217,1.82198,1.82165,1.82198,156499998.0
2005-06-17 04:50:00,1.82198,1.82216,1.82172,1.82213,180800001.0
2005-06-17 04:55:00,1.82213,1.82233,1.82213,1.82233,203799999.0
2005-06-17 05:00:00,1.8223,1.8223,1.82207,1.82212,270399999.0
2005-06-17 05:05:00,1.82215,1.82216,1.82182,1.82194,238600002.0
2005-06-17 05:10:00,1.82215,1.82235,1.82203,1.8223,166850001.0
2005-06-17 05:15:00,1.82228,1.82228,1.82188,1.82193,266669999.0
2005-06-17 05:20:00,1.82187,1.82204,1.8216,1.82202,173099999.0
2005-06-17 05:25:00,1.82198,1.82204,1.82156,1.8219,254100001.0
2005-06-17 05:30:00,1.8219,1.82232,1.82163,1.82232,264299999.0
2005-06-17 05:35:00,1.82226,1.82229,1.82178,1.82214,191700000.0
2005-06-17 05:40:00,1.82222,1.82222,1.82182,1.82196,286299998.0
2005-06-17 05:45:00,1.822,1.822,1.82153,1.8219,226800002.0
2005-06-17 05:50:00,1.82197,1.82198,1.82157,1.82195,307200000.0
2005-06-17 05:55:00,1.82192,1.82212,1.82192,1.82209,257900003.0
2005-06-17 06:00:00,1.82215,1.82218,1.82182,1.82185,287300000.0
2005-06-17 06:05:00,1.82182,1.82195,1.82151,1.8219,342899999.0
2005-06-17 06:10:00,1.82167,1.82202,1.82143,1.8219,358799998.0
2005-06-17 06:15:00,1.82193,1.82197,1.82179,1.82181,242799999.0
2005-06-17 06:20:00,1.8218,1.82198,1.82168,1.82182,271000000.0
2005-06-17 06:25:00,1.82188,1.82188,1.82142,1.82161,301200004.0
2005-06-17 06:30:00,1.8217,1.82175,1.8211,1.82126,331099995.0
2005-06-17 06:35:00,1.82158,1.82162,1.8212,1.82151,255300000.0
2005-06-17 06:40:00,1.82151,1.82151,1.82087,1.82106,236099997.0
2005-06-17 06:45:00,1.8214,1.82152,1.821,1.82135,231299999.0
2005-06-17 06:50:00,1.82122,1.82142,1.82093,1.82117,405800002.0
2005-06-17 06:55:00,1.82104,1.82114,1.82059,1.82059,225400001.0
2005-06-17 07:00:00,1.82068,1.82088,1.8205,1.82052,326899999.0
2005-06-17 07:05:00,1.82047,1.8206,1.82035,1.82042,119700000.0
2005-06-17 07:10:00,1.82055,1.82076,1.82054,1.82066,289299998.0
2005-06-17 07:15:00,1.8207,1.8207,1.82023,1.82049,310270000.0
2005-06-17 07:20:00,1.82047,1.82066,1.82039,1.8206,286600003.0
2005-06-17 07:25:00,1.8206,1.82063,1.82007,1.82018,284800000.0
2005-06-17 07:30:00,1.8202,1.82085,1.82,1.82077,300399999.0
2005-06-17 07:35:00,1.82074,1.82081,1.82008,1.82016,196500003.0
2005-06-17 07:40:00,1.82023,1.82055,1.82018,1.82046,246000004.0
2005-06-17 07:45:00,1.82045,1.82054,1.81969,1.82006,215299999.0
2005-06-17 07:50:00,1.82018,1.82028,1.81962,1.81991,356599998.0
2005-06-17 07:55:00,1.81993,1.82057,1.81993,1.82043,171449999.0
2005-06-17 08:00:00,1.82047,1.8207,1.81982,1.81993,214000000.0
2005-06-17 08:05:00,1.81989,1.81989,1.81814,1.81922,351800000.0
2005-06-17 08:10:00,1.8192,1.81973,1.81909,1.81969,335000000.0
2005-06-17 08:15:00,1.81992,1.81999,1.81956,1.81965,331200003.0
2005-06-17 08:20:00,1.81967,1.81975,1.8194,1.81966,193900000.0
2005-06-17 08:25:00,1.81959,1.82036,1.81959,1.82,362299999.0
2005-06-17 08:30:00,1.82012,1.8202,1.81977,1.81982,239600000.0
2005-06-17 08:35:00,1.8198,1.82017,1.81941,1.8201,357899999.0
2005-06-17 08:40:00,1.82017,1.82093,1.82017,1.82082,379600003.0
2005-06-17 08:45:00,1.82079,1.82134,1.82067,1.82114,299999998.0
2005-06-17 08:50:00,1.82116,1.82201,1.82112,1.82195,219900000.0
2005-06-17 08:55:00,1.82189,1.82232,1.82177,1.82178,246199997.0
2005-06-17 09:00:00,1.82172,1.82201,1.82168,1.82185,387970002.0
2005-06-17 09:05:00,1.82185,1.82306,1.82183,1.82278,331799999.0
2005-06-17 09:10:00,1.82282,1.82316,1.82254,1.82278,276900001.0
2005-06-17 09:15:00,1.82275,1.82331,1.82249,1.82273,245099997.0
2005-06-17 09:20:00,1.82279,1.82281,1.82212,1.82244,204100001.0
2005-06-17 09:25:00,1.8225,1.82348,1.8225,1.82348,339400001.0
2005-06-17 09:30:00,1.82342,1.82421,1.8234,1.82421,290699999.0
2005-06-17 09:35:00,1.82432,1.82449,1.82317,1.82317,309200000.0
2005-06-17 09:40:00,1.82306,1.8235,1.82303,1.82317,275199997.0
2005-06-17 09:45:00,1.82315,1.82398,1.82312,1.82378,300049999.0
2005-06-17 09:50:00,1.82375,1.82439,1.82365,1.82402,413100002.0
2005-06-17 09:55:00,1.82415,1.8243,1.8239,1.8243,289500000.0
2005-06-17 10:00:00,1.82432,1.82433,1.82381,1.82401,289599999.0
2005-06-17 10:05:00,1.82402,1.82452,1.82369,1.8237,354699997.0
2005-06-17 10:10:00,1.82355,1.82382,1.82338,1.82359,333300000.0
2005-06-17 10:15:00,1.82354,1.82437,1.82343,1.82437,379799999.0
2005-06-17 10:20:00,1.82437,1.82552,1.82417,1.82547,333399998.0
2005-06-17 10:25:00,1.82558,1.82564,1.825,1.825,284800001.0
2005-06-17 10:30:00,1.825,1.82523,1.82494,1.82503,191199999.0
2005-06-17 10:35:00,1.82507,1.82531,1.82492,1.82511,294999998.0
2005-06-17 10:40:00,1.82518,1.82564,1.82512,1.82533,367699999.0
2005-06-17 10:45:00,1.82532,1.82542,1.82513,1.82525,243400000.0
2005-06-17 10:50:00,1.82515,1.82531,1.82499,1.82513,311300000.0
2005-06-17 10:55:00,1.82517,1.82527,1.82464,1.82503,411900004.0
2005-06-17 11:00:00,1.82501,1.82515,1.82469,1.82485,377700001.0
2005-06-17 11:05:00,1.82495,1.82495,1.82428,1.82438,369100001.0
2005-06-17 11:10:00,1.82444,1.82475,1.82444,1.82457,338099998.0
2005-06-17 11:15:00,1.82451,1.82457,1.82341,1.82344,392200002.0
2005-06-17 11:20:00,1.82323,1.82336,1.8222,1.82264,326799995.0
2005-06-17 11:25:00,1.8225,1.82296,1.8225,1.82287,315799998.0
2005-06-17 11:30:00,1.82274,1.82274,1.82236,1.82263,367800005.0
2005-06-17 11:35:00,1.82265,1.82348,1.82265,1.82315,391299999.0
2005-06-17 11:40:00,1.82308,1.82351,1.82274,1.823,375799996.0
2005-06-17 11:45:00,1.82303,1.8231,1.82253,1.82293,446799998.0
2005-06-17 11:50:00,1.82298,1.82354,1.82272,1.82338,376399998.0
2005-06-17 11:55:00,1.82326,1.82385,1.82321,1.82385,318299996.0
2005-06-17 12:00:00,1.82399,1.82408,1.82368,1.82395,349200001.0
2005-06-17 12:05:00,1.82403,1.82478,1.82388,1.82478,194399998.0
2005-06-17 12:10:00,1.82485,1.82506,1.82422,1.82451,418800001.0
2005-06-17 12:15:00,1.82451,1.82451,1.82423,1.82425,243299999.0
2005-06-17 12:20:00,1.82432,1.82572,1.82418,1.82564,353100003.0
2005-06-17 12:25:00,1.8257,1.82648,1.82533,1.82533,323399999.0
2005-06-17 12:30:00,1.82524,1.82673,1.82503,1.82638,361200001.0
2005-06-17 12:35:00,1.82639,1.82666,1.82636,1.8265,326100003.0
2005-06-17 12:40:00,1.82657,1.82718,1.82648,1.82691,380500001.0
2005-06-17 12:45:00,1.8273,1.82755,1.82674,1.82693,322100001.0
2005-06-17 12:50:00,1.82689,1.82715,1.82669,1.82675,381800003.0
2005-06-17 12:55:00,1.82658,1.82658,1.82545,1.82545,256600001.0
2005-06-17 13:00:00,1.82543,1.82634,1.82541,1.82632,349099995.0
2005-06-17 13:05:00,1.8263,1.82635,1.82523,1.82552,347599998.0
2005-06-17 13:10:00,1.82553,1.82631,1.82545,1.82616,238199998.0
2005-06-17 13:15:00,1.8262,1.82654,1.82551,1.8265,339499999.0
2005-06-17 13:20:00,1.82625,1.82645,1.82571,1.82622,235599999.0
2005-06-17 13:25:00,1.82628,1.82628,1.82572,1.82588,327899999.0
2005-06-17 13:30:00,1.82585,1.82598,1.8251,1.82521,339999999.0
2005-06-17 13:35:00,1.82528,1.82541,1.82488,1.82541,419400002.0
2005-06-17 13:40:00,1.82539,1.82556,1.82488,1.82526,438900000.0
2005-06-17 13:45:00,1.82508,1.82523,1.82465,1.82523,320499998.0
2005-06-17 13:50:00,1.82541,1.8255,1.82494,1.82508,333400004.0
2005-06-17 13:55:00,1.82507,1.82507,1.82462,1.82462,160099999.0
2005-06-17 14:00:00,1.8247,1.82535,1.8247,1.82528,402299998.0
2005-06-17 14:05:00,1.8252,1.8252,1.82408,1.82419,269599997.0
2005-06-17 14:10:00,1.82436,1.8245,1.82313,1.82335,357700001.0
2005-06-17 14:15:00,1.82355,1.8239,1.82349,1.82386,408900003.0
2005-06-17 14:20:00,1.82393,1.82463,1.82393,1.82443,234600000.0
2005-06-17 14:25:00,1.82446,1.82491,1.8239,1.8239,234699999.0
2005-06-17 14:30:00,1.82418,1.82597,1.82283,1.82377,288899999.0
2005-06-17 14:35:00,1.82371,1.82481,1.82363,1.82481,559099999.0
2005-06-17 14:40:00,1.82521,1.8262,1.82521,1.82617,265000000.0
2005-06-17 14:45:00,1.82625,1.82707,1.82583,1.82659,268400001.0
2005-06-17 14:50:00,1.82626,1.82626,1.82376,1.82448,381499999.0
2005-06-17 14:55:00,1.82458,1.82498,1.82371,1.82429,312300001.0
2005-06-17 15:00:00,1.82434,1.82516,1.82434,1.82458,441999996.0
2005-06-17 15:05:00,1.82467,1.82476,1.8237,1.82385,388249996.0
2005-06-17 15:10:00,1.82373,1.82418,1.82349,1.82407,395199998.0
2005-06-17 15:15:00,1.82404,1.82428,1.82351,1.82355,403499997.0
2005-06-17 15:20:00,1.82359,1.82397,1.8233,1.82361,327999998.0
2005-06-17 15:25:00,1.82355,1.82433,1.82333,1.82376,350899997.0
2005-06-17 15:30:00,1.82382,1.82427,1.82343,1.82413,289600001.0
2005-06-17 15:35:00,1.82416,1.82436,1.82375,1.82375,231499998.0
2005-06-17 15:40:00,1.82362,1.82365,1.82305,1.82341,379199999.0
2005-06-17 15:45:00,1.82349,1.82367,1.82149,1.8225,347500000.0
2005-06-17 15:50:00,1.82257,1.82276,1.82153,1.82186,273299999.0
2005-06-17 15:55:00,1.82188,1.82238,1.8217,1.82237,295799996.0
2005-06-17 16:00:00,1.82265,1.82419,1.82207,1.82419,464400000.0
2005-06-17 16:05:00,1.8243,1.82438,1.82338,1.82342,190800000.0
2005-06-17 16:10:00,1.82351,1.82498,1.82351,1.82469,263800000.0
2005-06-17 16:15:00,1.8247,1.82517,1.82457,1.825,307899999.0
2005-06-17 16:20:00,1.82475,1.8248,1.8242,1.82467,199000000.0
2005-06-17 16:25:00,1.82497,1.82561,1.82457,1.82511,227799999.0
2005-06-17 16:30:00,1.82483,1.825,1.82458,1.82497,354149999.0
2005-06-17 16:35:00,1.82488,1.82529,1.82475,1.82517,286370001.0
2005-06-17 16:40:00,1.82509,1.82622,1.82505,1.82527,283400000.0
2005-06-17 16:45:00,1.82544,1.82643,1.82544,1.82565,355100004.0
2005-06-17 16:50:00,1.82551,1.82585,1.82426,1.82464,377999995.0
2005-06-17 16:55:00,1.8249,1.82491,1.82271,1.82335,414899998.0
2005-06-17 17:00:00,1.8234,1.82419,1.82279,1.82371,350499998.0
2005-06-17 17:05:00,1.82346,1.82401,1.82311,1.82387,482100000.0
2005-06-17 17:10:00,1.82374,1.82421,1.82316,1.82421,474899995.0
2005-06-17 17:15:00,1.82435,1.82519,1.82427,1.82519,298300003.0
2005-06-17 17:20:00,1.82529,1.82654,1.82525,1.8258,328300002.0
2005-06-17 17:25:00,1.82578,1.82578,1.82482,1.82493,311200001.0
2005-06-17 17:30:00,1.82499,1.8256,1.82499,1.82532,372800001.0
2005-06-17 17:35:00,1.82523,1.82523,1.82457,1.82481,230299998.0
2005-06-17 17:40:00,1.82487,1.82571,1.82485,1.82568,256300000.0
2005-06-17 17:45:00,1.82532,1.82548,1.82511,1.82511,455499998.0
2005-06-17 17:50:00,1.825,1.8251,1.82468,1.8247,337800002.0
2005-06-17 17:55:00,1.8247,1.82624,1.82462,1.82615,276900000.0
2005-06-17 18:00:00,1.8261,1.8261,1.82534,1.8254,4493470008.0
2005-06-17 18:05:00,1.82545,1.82592,1.82534,1.82583,4985100003.0
2005-06-17 18:10:00,1.82581,1.82582,1.82519,1.82522,3411649989.0
2005-06-17 18:15:00,1.82523,1.82589,1.82513,1.82578,3198049999.0
2005-06-17 18:20:00,1.8258,1.82588,1.82505,1.82512,3238820003.0
2005-06-17 18:25:00,1.82505,1.82561,1.82505,1.82537,3199599980.0
2005-06-17 18:30:00,1.82541,1.82628,1.82541,1.82628,3003400003.0
2005-06-17 18:35:00,1.8264,1.82642,1.82572,1.82585,1052699998.0
2005-06-17 18:40:00,1.8258,1.82612,1.82568,1.82592,1262849998.0
2005-06-17 18:45:00,1.82591,1.82638,1.82578,1.82618,1036199998.0
2005-06-17 18:50:00,1.82618,1.82696,1.82605,1.8268,2039099990.0
2005-06-17 18:55:00,1.82685,1.82685,1.82618,1.82618,2513700000.0
2005-06-17 19:00:00,1.82613,1.82632,1.8258,1.82595,1802099993.0
2005-06-17 19:05:00,1.82597,1.82633,1.82595,1.82633,2126299992.0
2005-06-17 19:10:00,1.82632,1.82634,1.82605,1.82621,1420746989.0
2005-06-17 19:15:00,1.82611,1.82644,1.8259,1.82625,1296400001.0
2005-06-17 19:20:00,1.8261,1.82661,1.82605,1.82653,1510199999.0
2005-06-17 19:25:00,1.8266,1.82665,1.82621,1.82647,1431500001.0
2005-06-17 19:30:00,1.8266,1.82673,1.82635,1.8264,1606199994.0
2005-06-17 19:35:00,1.82642,1.82664,1.82641,1.8266,1327399996.0
2005-06-17 19:40:00,1.82662,1.82667,1.82645,1.82652,1436600000.0
2005-06-17 19:45:00,1.8265,1.82658,1.82642,1.82653,1084299993.0
2005-06-17 19:50:00,1.82656,1.82676,1.82654,1.8266,909399998.0
2005-06-17 19:55:00,1.82658,1.827,1.82644,1.82689,1429300003.0
2005-06-17 20:00:00,1.8265,1.82677,1.8265,1.82676,955099994.0
2005-06-17 20:05:00,1.82682,1.82742,1.82661,1.82742,892399999.0
2005-06-17 20:10:00,1.82765,1.82974,1.82754,1.82964,932449996.0
2005-06-17 20:15:00,1.82967,1.82967,1.82882,1.82925,967646994.0
2005-06-17 20:20:00,1.82916,1.82928,1.82891,1.82891,935099999.0
2005-06-17 20:25:00,1.82883,1.82883,1.82842,1.8286,1773769999.0
2005-06-17 20:30:00,1.82871,1.82922,1.82869,1.8289,2588100003.0
2005-06-17 20:35:00,1.829,1.82922,1.82878,1.8289,884700001.0
2005-06-17 20:40:00,1.82895,1.82931,1.8289,1.82923,972099998.0
2005-06-17 20:45:00,1.82917,1.82995,1.82917,1.82954,874099996.0
2005-06-17 20:50:00,1.8295,1.8295,1.82898,1.82899,1998099988.0
2005-06-17 20:55:00,1.829,1.82905,1.82888,1.82892,2286799991.0
2005-06-17 21:00:00,1.82887,1.82893,1.82864,1.82874,1322899997.0
2005-06-17 21:05:00,1.82871,1.829,1.8287,1.82879,660200002.0
2005-06-17 21:10:00,1.82887,1.82912,1.82887,1.829,929049998.0
2005-06-17 21:15:00,1.82905,1.82908,1.82892,1.82905,638050000.0
2005-06-17 21:20:00,1.829,1.82913,1.82883,1.8289,877250006.0
2005-06-17 21:25:00,1.82888,1.82943,1.82871,1.82943,463199998.0
2005-06-17 21:30:00,1.82948,1.82951,1.82916,1.82935,732299997.0
2005-06-17 21:35:00,1.82938,1.8299,1.82926,1.8299,536199998.0
2005-06-17 21:40:00,1.82988,1.82988,1.82922,1.82923,743699997.0
2005-06-17 21:45:00,1.82921,1.82921,1.8286,1.82876,715200003.0
2005-06-17 21:50:00,1.82915,1.82964,1.82874,1.82927,571999999.0
2005-06-17 21:55:00,1.82925,1.82944,1.82893,1.82912,926396992.0
2005-06-17 22:00:00,1.82925,1.82938,1.82898,1.82938,986099995.0
2005-06-17 22:05:00,1.82942,1.82967,1.82933,1.82958,353699998.0
2005-06-17 22:10:00,1.82961,1.82977,1.82927,1.82942,361700002.0
2005-06-17 22:15:00,1.82955,1.82979,1.82938,1.8296,735600001.0
2005-06-17 22:20:00,1.8296,1.82978,1.82957,1.82967,464370000.0
2005-06-17 22:25:00,1.82968,1.83,1.82965,1.82983,461200000.0
2005-06-17 22:30:00,1.82983,1.83016,1.82961,1.8299,609399999.0
2005-06-17 22:35:00,1.82985,1.83041,1.82967,1.83024,440800003.0
2005-06-17 22:40:00,1.83,1.83033,1.82961,1.82991,433999999.0
2005-06-17 22:45:00,1.82995,1.82998,1.8294,1.82964,365100000.0
2005-06-17 22:50:00,1.82995,1.83068,1.82959,1.83047,323800001.0
2005-06-17 22:55:00,1.83072,1.8309,1.83021,1.83067,331199999.0
2005-06-20 00:00:00,1.8241,1.8245,1.8236,1.8237,248000000.0
2005-06-20 00:05:00,1.8238,1.8238,1.8235,1.8238,198400000.0
2005-06-20 00:10:00,1.8239,1.8239,1.8237,1.8238,99200000.0
2005-06-20 00:15:00,1.8237,1.8238,1.8236,1.8237,99200000.0
2005-06-20 00:20:00,1.8236,1.8239,1.8234,1.8238,198400000.0
2005-06-20 00:25:00,1.8237,1.8241,1.8237,1.8239,198400000.0
2005-06-20 00:30:00,1.8239,1.8247,1.8238,1.8241,148800000.0
2005-06-20 00:35:00,1.8239,1.8241,1.8237,1.8238,99200000.0
2005-06-20 00:40:00,1.8237,1.8243,1.8237,1.8241,198400000.0
2005-06-20 00:45:00,1.8243,1.8243,1.8238,1.8239,198400000.0
2005-06-20 00:50:00,1.8239,1.8249,1.8239,1.8243,248000000.0
2005-06-20 00:55:00,1.8245,1.8245,1.8236,1.8237,198400000.0
2005-06-20 01:00:00,1.8235,1.8247,1.8235,1.8239,198400000.0
2005-06-20 01:05:00,1.8241,1.8241,1.8241,1.8241,49600000.0
2005-06-20 01:10:00,1.8241,1.8241,1.8241,1.8241,49600000.0
2005-06-20 01:15:00,1.8243,1.8245,1.8243,1.8245,148800000.0
2005-06-20 01:20:00,1.8245,1.8251,1.8245,1.8249,248000000.0
2005-06-20 01:25:00,1.8251,1.8253,1.8251,1.8253,99200000.0
2005-06-20 01:30:00,1.8253,1.8258,1.8253,1.8257,198400000.0
2005-06-20 01:35:00,1.8256,1.8256,1.8245,1.8249,198400000.0
2005-06-20 01:40:00,1.8249,1.8249,1.8245,1.8249,248000000.0
2005-06-20 01:45:00,1.8249,1.8258,1.8249,1.8257,198400000.0
2005-06-20 01:50:00,1.8256,1.8258,1.8256,1.8258,148800000.0
2005-06-20 01:55:00,1.8257,1.8258,1.8254,1.8256,248000000.0
2005-06-20 02:00:00,1.8254,1.82614,1.8252,1.82614,226599999.0
2005-06-20 02:05:00,1.82618,1.82661,1.82618,1.82654,432700002.0
2005-06-20 02:10:00,1.8265,1.82686,1.82622,1.82649,302399999.0
2005-06-20 02:15:00,1.82655,1.82672,1.82637,1.82672,312200003.0
2005-06-20 02:20:00,1.82653,1.82662,1.82637,1.8264,252200000.0
2005-06-20 02:25:00,1.82633,1.82649,1.82621,1.82649,185999999.0
2005-06-20 02:30:00,1.82651,1.82683,1.8263,1.82663,391999999.0
2005-06-20 02:35:00,1.82663,1.82663,1.82643,1.82647,146700000.0
2005-06-20 02:40:00,1.82648,1.8267,1.82648,1.82665,353900000.0
2005-06-20 02:45:00,1.82657,1.82657,1.82639,1.82642,332399999.0
2005-06-20 02:50:00,1.82639,1.82671,1.82635,1.82671,221699997.0
2005-06-20 02:55:00,1.82677,1.82711,1.82662,1.82662,342199997.0
2005-06-20 03:00:00,1.82672,1.82825,1.8267,1.8279,353600003.0
2005-06-20 03:05:00,1.82788,1.82797,1.82757,1.82775,274199998.0
2005-06-20 03:10:00,1.8277,1.82781,1.82696,1.82718,375299998.0
2005-06-20 03:15:00,1.82717,1.82751,1.82705,1.82741,233700000.0
2005-06-20 03:20:00,1.82751,1.82751,1.8271,1.82728,205100000.0
2005-06-20 03:25:00,1.82718,1.82723,1.8265,1.82666,300299999.0
2005-06-20 03:30:00,1.82661,1.82664,1.82636,1.82664,172800000.0
2005-06-20 03:35:00,1.82682,1.82709,1.82647,1.82656,272800002.0
2005-06-20 03:40:00,1.82663,1.82663,1.82594,1.82653,326600003.0
2005-06-20 03:45:00,1.8266,1.82668,1.82609,1.82613,339899997.0
2005-06-20 03:50:00,1.8264,1.82645,1.8263,1.8263,340299999.0
2005-06-20 03:55:00,1.82632,1.8265,1.82604,1.82614,194700000.0
2005-06-20 04:00:00,1.82628,1.82648,1.82628,1.82637,235100002.0
2005-06-20 04:05:00,1.82639,1.82652,1.82625,1.8265,318046991.0
2005-06-20 04:10:00,1.82651,1.8268,1.82631,1.82641,413699999.0
2005-06-20 04:15:00,1.82661,1.82683,1.8266,1.82669,322500001.0
2005-06-20 04:20:00,1.82663,1.82673,1.8265,1.8265,256199997.0
2005-06-20 04:25:00,1.8262,1.82655,1.82617,1.82653,335600002.0
2005-06-20 04:30:00,1.8264,1.8264,1.82574,1.8259,122600000.0
2005-06-20 04:35:00,1.82583,1.82592,1.82572,1.82576,289900001.0
2005-06-20 04:40:00,1.82578,1.82587,1.82565,1.82565,186500001.0
2005-06-20 04:45:00,1.8257,1.82575,1.82526,1.82528,193300000.0
2005-06-20 04:50:00,1.82529,1.82541,1.82462,1.82462,251199998.0
2005-06-20 04:55:00,1.8245,1.82563,1.8245,1.82526,223000000.0
2005-06-20 05:00:00,1.82557,1.82563,1.82555,1.8256,48700000.0
2005-06-20 05:05:00,1.82565,1.82587,1.82553,1.82587,106500000.0
2005-06-20 05:10:00,1.826,1.82602,1.82535,1.8257,286600001.0
2005-06-20 05:15:00,1.82573,1.82578,1.82547,1.8256,247900001.0
2005-06-20 05:20:00,1.82577,1.82648,1.82577,1.82612,228000000.0
2005-06-20 05:25:00,1.8264,1.82694,1.8264,1.82672,266700002.0
2005-06-20 05:30:00,1.82652,1.827,1.82639,1.82695,228899999.0
2005-06-20 05:35:00,1.8268,1.82711,1.82657,1.82687,231300001.0
2005-06-20 05:40:00,1.82695,1.82707,1.82646,1.82683,268600000.0
2005-06-20 05:45:00,1.82682,1.82693,1.82674,1.82686,187300002.0
2005-06-20 05:50:00,1.82683,1.82708,1.82671,1.82708,250899997.0
2005-06-20 05:55:00,1.82717,1.82717,1.82679,1.82694,286099999.0
2005-06-20 06:00:00,1.82697,1.82707,1.82677,1.82686,262350002.0
2005-06-20 06:05:00,1.82688,1.82695,1.82673,1.82682,394100000.0
2005-06-20 06:10:00,1.82681,1.8272,1.82681,1.82692,245799997.0
2005-06-20 06:15:00,1.82703,1.82703,1.82634,1.82692,305399999.0
2005-06-20 06:20:00,1.82673,1.82698,1.82639,1.8267,302599999.0
2005-06-20 06:25:00,1.82685,1.82697,1.82659,1.82697,220500002.0
2005-06-20 06:30:00,1.82688,1.82714,1.82681,1.82704,270100000.0
2005-06-20 06:35:00,1.82689,1.82689,1.82628,1.82669,225600001.0
2005-06-20 06:40:00,1.82665,1.82672,1.82644,1.82662,206600001.0
2005-06-20 06:45:00,1.82653,1.82661,1.82629,1.82647,309799998.0
2005-06-20 06:50:00,1.82647,1.82648,1.82597,1.82625,311599998.0
2005-06-20 06:55:00,1.8262,1.82647,1.82615,1.82639,154400000.0
2005-06-20 07:00:00,1.82651,1.82651,1.826,1.8261,255000000.0
2005-06-20 07:05:00,1.82617,1.82617,1.82585,1.82592,179699999.0
2005-06-20 07:10:00,1.82583,1.82588,1.82503,1.82527,322299997.0
2005-06-20 07:15:00,1.82533,1.82551,1.82509,1.8254,200699999.0
2005-06-20 07:20:00,1.82538,1.82578,1.82535,1.82541,245700001.0
2005-06-20 07:25:00,1.82542,1.82552,1.82487,1.82487,294899996.0
2005-06-20 07:30:00,1.82472,1.8251,1.82457,1.82508,287399999.0
2005-06-20 07:35:00,1.82513,1.8252,1.82482,1.82499,264500003.0
2005-06-20 07:40:00,1.82507,1.82507,1.82424,1.82482,250000002.0
2005-06-20 07:45:00,1.82488,1.82494,1.82417,1.82442,288699999.0
2005-06-20 07:50:00,1.82465,1.82548,1.82465,1.82548,219950000.0
2005-06-20 07:55:00,1.8255,1.82564,1.82492,1.82517,162500000.0
2005-06-20 08:00:00,1.82513,1.8252,1.82451,1.82455,354000002.0
2005-06-20 08:05:00,1.82478,1.82602,1.82468,1.82583,388999998.0
2005-06-20 08:10:00,1.82571,1.82672,1.82569,1.82671,388400000.0
2005-06-20 08:15:00,1.82669,1.8267,1.82585,1.8267,286000000.0
2005-06-20 08:20:00,1.82675,1.82685,1.82643,1.82685,344499997.0
2005-06-20 08:25:00,1.82698,1.8285,1.82698,1.82832,383400003.0
2005-06-20 08:30:00,1.82833,1.82833,1.82607,1.82611,250099997.0
2005-06-20 08:35:00,1.82608,1.82635,1.82538,1.82554,250700000.0
2005-06-20 08:40:00,1.82562,1.82592,1.8254,1.82544,433750001.0
2005-06-20 08:45:00,1.82553,1.82585,1.82524,1.82585,282300003.0
2005-06-20 08:50:00,1.82596,1.82655,1.82573,1.82611,323999999.0
2005-06-20 08:55:00,1.82617,1.82631,1.82577,1.82615,288219998.0
2005-06-20 09:00:00,1.82619,1.82656,1.82608,1.82608,353900001.0
2005-06-20 09:05:00,1.82612,1.82651,1.82608,1.82623,326899996.0
2005-06-20 09:10:00,1.82628,1.82641,1.82593,1.82623,236299999.0
2005-06-20 09:15:00,1.82611,1.82628,1.82573,1.82585,259099997.0
2005-06-20 09:20:00,1.82557,1.82557,1.82464,1.82537,193150001.0
2005-06-20 09:25:00,1.82543,1.82568,1.82518,1.8255,352400001.0
2005-06-20 09:30:00,1.82539,1.82539,1.82496,1.82527,237599999.0
2005-06-20 09:35:00,1.82521,1.82528,1.82482,1.82483,491599995.0
2005-06-20 09:40:00,1.82462,1.82519,1.8241,1.82513,338500001.0
2005-06-20 09:45:00,1.82507,1.82548,1.82497,1.82531,326999996.0
2005-06-20 09:50:00,1.82527,1.82637,1.82516,1.82613,362749998.0
2005-06-20 09:55:00,1.8261,1.82667,1.82604,1.8265,334600004.0
2005-06-20 10:00:00,1.82622,1.82638,1.82612,1.82613,287899997.0
2005-06-20 10:05:00,1.82603,1.82603,1.82473,1.82536,196700000.0
2005-06-20 10:10:00,1.8254,1.82561,1.82511,1.82519,287600000.0
2005-06-20 10:15:00,1.82513,1.82542,1.82482,1.82493,273270000.0
2005-06-20 10:20:00,1.82488,1.82527,1.82478,1.82512,371099999.0
2005-06-20 10:25:00,1.82515,1.82561,1.82515,1.82553,414299998.0
2005-06-20 10:30:00,1.82545,1.82546,1.82436,1.82483,275999996.0
2005-06-20 10:35:00,1.825,1.82533,1.82458,1.82533,261599997.0
2005-06-20 10:40:00,1.82557,1.8256,1.82527,1.82557,364000002.0
2005-06-20 10:45:00,1.82556,1.82556,1.82476,1.82491,186000000.0
2005-06-20 10:50:00,1.82494,1.82513,1.82484,1.82513,293100001.0
2005-06-20 10:55:00,1.82515,1.82555,1.825,1.82555,452800001.0
2005-06-20 11:00:00,1.82565,1.82722,1.82565,1.82705,239700001.0
2005-06-20 11:05:00,1.8271,1.82791,1.82702,1.82758,474099996.0
2005-06-20 11:10:00,1.82756,1.82803,1.82748,1.82803,326999999.0
2005-06-20 11:15:00,1.82805,1.82824,1.82792,1.82802,210000001.0
2005-06-20 11:20:00,1.82803,1.82806,1.82713,1.82713,216299999.0
2005-06-20 11:25:00,1.82705,1.82738,1.82697,1.82726,329599997.0
2005-06-20 11:30:00,1.82723,1.82754,1.82715,1.82731,395000004.0
2005-06-20 11:35:00,1.82733,1.82775,1.82725,1.82765,464899999.0
2005-06-20 11:40:00,1.82755,1.82765,1.82706,1.82738,281600001.0
2005-06-20 11:45:00,1.8274,1.82755,1.827,1.8273,369000003.0
2005-06-20 11:50:00,1.8273,1.82751,1.8273,1.82735,294299998.0
2005-06-20 11:55:00,1.8274,1.82745,1.82687,1.82695,285099999.0
2005-06-20 12:00:00,1.8269,1.8269,1.82634,1.82636,306800001.0
2005-06-20 12:05:00,1.82643,1.82653,1.82628,1.82638,197100000.0
2005-06-20 12:10:00,1.82636,1.82643,1.82623,1.82635,299300001.0
2005-06-20 12:15:00,1.82641,1.82641,1.82582,1.82613,216699999.0
2005-06-20 12:20:00,1.82623,1.82625,1.82592,1.82592,330100000.0
2005-06-20 12:25:00,1.8259,1.82612,1.82589,1.82602,362846995.0
2005-06-20 12:30:00,1.82603,1.82667,1.82592,1.82655,342300003.0
2005-06-20 12:35:00,1.82651,1.82693,1.82651,1.82669,227499998.0
2005-06-20 12:40:00,1.8267,1.82682,1.82591,1.82598,356299997.0
2005-06-20 12:45:00,1.82602,1.82673,1.82587,1.82672,277700002.0
2005-06-20 12:50:00,1.82673,1.82683,1.82654,1.82672,293600000.0
2005-06-20 12:55:00,1.8267,1.82679,1.82625,1.82672,173500002.0
2005-06-20 13:00:00,1.82673,1.82679,1.82632,1.82674,412400000.0
2005-06-20 13:05:00,1.82658,1.82665,1.82596,1.826,291000003.0
2005-06-20 13:10:00,1.82583,1.82583,1.82535,1.82568,219400000.0
2005-06-20 13:15:00,1.82565,1.82655,1.82565,1.82617,269899999.0
2005-06-20 13:20:00,1.82611,1.82611,1.82544,1.82544,299499998.0
2005-06-20 13:25:00,1.82527,1.82527,1.82477,1.82487,305500002.0
2005-06-20 13:30:00,1.82487,1.82498,1.8245,1.82451,357450001.0
2005-06-20 13:35:00,1.82457,1.82463,1.8244,1.82455,368099999.0
2005-06-20 13:40:00,1.82461,1.82465,1.82398,1.824,266399998.0
2005-06-20 13:45:00,1.82393,1.82441,1.8236,1.82441,385250000.0
2005-06-20 13:50:00,1.82438,1.8248,1.82435,1.82478,266799999.0
2005-06-20 13:55:00,1.82482,1.82522,1.82467,1.82467,291899999.0
2005-06-20 14:00:00,1.82483,1.82552,1.82483,1.82551,294649998.0
2005-06-20 14:05:00,1.82548,1.82579,1.8254,1.8256,204100000.0
2005-06-20 14:10:00,1.82573,1.82633,1.82535,1.82633,246100000.0
2005-06-20 14:15:00,1.82613,1.82613,1.82544,1.82595,313900000.0
2005-06-20 14:20:00,1.82599,1.82613,1.82569,1.82573,232900000.0
2005-06-20 14:25:00,1.82576,1.82591,1.82569,1.82587,300000000.0
2005-06-20 14:30:00,1.826,1.82672,1.82598,1.82672,299099997.0
2005-06-20 14:35:00,1.8266,1.8266,1.82372,1.82397,391700000.0
2005-06-20 14:40:00,1.82412,1.82421,1.82334,1.82345,231499999.0
2005-06-20 14:45:00,1.82337,1.82357,1.82272,1.82272,286300000.0
2005-06-20 14:50:00,1.82289,1.82395,1.82289,1.82395,355100001.0
2005-06-20 14:55:00,1.82411,1.82422,1.82379,1.82407,391200000.0
2005-06-20 15:00:00,1.82408,1.82411,1.82318,1.82357,307800002.0
2005-06-20 15:05:00,1.82351,1.82378,1.82335,1.82352,362899999.0
2005-06-20 15:10:00,1.82361,1.82429,1.82353,1.82385,244969999.0
2005-06-20 15:15:00,1.82388,1.82416,1.82329,1.8234,372900001.0
2005-06-20 15:20:00,1.82353,1.82408,1.82353,1.82408,314699996.0
2005-06-20 15:25:00,1.8241,1.82442,1.8236,1.82373,359299998.0
2005-06-20 15:30:00,1.82368,1.82424,1.82349,1.82398,334100002.0
2005-06-20 15:35:00,1.82404,1.82453,1.82385,1.82392,290699998.0
2005-06-20 15:40:00,1.82389,1.824,1.82365,1.82375,359949998.0
2005-06-20 15:45:00,1.82366,1.8237,1.82118,1.8214,291499998.0
2005-06-20 15:50:00,1.82142,1.82225,1.82125,1.82154,307900002.0
2005-06-20 15:55:00,1.82173,1.82268,1.82167,1.82236,315999995.0
2005-06-20 16:00:00,1.8223,1.82255,1.82164,1.82221,413400000.0
2005-06-20 16:05:00,1.8224,1.8226,1.82153,1.82168,173099998.0
2005-06-20 16:10:00,1.82168,1.82243,1.82168,1.82243,357900001.0
2005-06-20 16:15:00,1.82236,1.82247,1.82146,1.82159,386299995.0
2005-06-20 16:20:00,1.82175,1.82244,1.8216,1.82212,251100001.0
2005-06-20 16:25:00,1.82187,1.8224,1.82176,1.82233,286400001.0
2005-06-20 16:30:00,1.82202,1.82213,1.82151,1.82165,427600001.0
2005-06-20 16:35:00,1.8216,1.82175,1.82133,1.82147,296100002.0
2005-06-20 16:40:00,1.82138,1.82249,1.82138,1.8224,305999997.0
2005-06-20 16:45:00,1.82247,1.82247,1.82195,1.82235,427799997.0
2005-06-20 16:50:00,1.82245,1.82306,1.82235,1.82273,291099997.0
2005-06-20 16:55:00,1.82273,1.82381,1.8226,1.8238,460799999.0
2005-06-20 17:00:00,1.82366,1.8237,1.82345,1.8237,299100000.0
2005-06-20 17:05:00,1.82373,1.82391,1.82342,1.82353,221100000.0
2005-06-20 17:10:00,1.82362,1.82404,1.82361,1.82372,467000001.0
2005-06-20 17:15:00,1.8237,1.82388,1.82288,1.82292,310000001.0
2005-06-20 17:20:00,1.82303,1.82337,1.82275,1.82275,231899998.0
2005-06-20 17:25:00,1.82285,1.82325,1.82285,1.82307,283799999.0
2005-06-20 17:30:00,1.82308,1.82332,1.82221,1.82228,356900001.0
2005-06-20 17:35:00,1.82234,1.82283,1.82234,1.82281,308999997.0
2005-06-20 17:40:00,1.82278,1.82278,1.82226,1.82271,269349999.0
2005-06-20 17:45:00,1.82275,1.8232,1.82254,1.82309,287099996.0
2005-06-20 17:50:00,1.82302,1.8232,1.82277,1.82292,383599997.0
2005-06-20 17:55:00,1.82302,1.82341,1.82264,1.82265,300199999.0
2005-06-20 18:00:00,1.82278,1.82294,1.82271,1.82287,4404219983.0
2005-06-20 18:05:00,1.82287,1.82308,1.82272,1.82286,4812099996.0
2005-06-20 18:10:00,1.82285,1.82308,1.82275,1.8229,3531599996.0
2005-06-20 18:15:00,1.82293,1.82321,1.8228,1.82307,3275899991.0
2005-06-20 18:20:00,1.82311,1.82335,1.82305,1.8233,3634949995.0
2005-06-20 18:25:00,1.82323,1.82333,1.82295,1.82322,3551699999.0
2005-06-20 18:30:00,1.82323,1.82325,1.8229,1.82294,3027849994.0
2005-06-20 18:35:00,1.82295,1.82308,1.82267,1.82284,1258899997.0
2005-06-20 18:40:00,1.82283,1.823,1.82272,1.82289,1364899998.0
2005-06-20 18:45:00,1.8229,1.82331,1.82288,1.82326,831499995.0
2005-06-20 18:50:00,1.82333,1.82356,1.82298,1.82344,1893650003.0
2005-06-20 18:55:00,1.82348,1.82368,1.82282,1.82285,2557399990.0
2005-06-20 19:00:00,1.8231,1.82341,1.82306,1.82318,1825899999.0
2005-06-20 19:05:00,1.82331,1.82331,1.82282,1.82295,1728400002.0
2005-06-20 19:10:00,1.82305,1.82334,1.82267,1.82297,1401899992.0
2005-06-20 19:15:00,1.82282,1.82303,1.82262,1.82278,1267299999.0
2005-06-20 19:20:00,1.82273,1.82294,1.82246,1.82255,1483749999.0
2005-06-20 19:25:00,1.82255,1.82284,1.82245,1.8226,1494700000.0
2005-06-20 19:30:00,1.82256,1.82275,1.82242,1.8227,1538200004.0
2005-06-20 19:35:00,1.82268,1.82278,1.82239,1.82246,1317299998.0
2005-06-20 19:40:00,1.82242,1.82268,1.82228,1.82256,1420800002.0
2005-06-20 19:45:00,1.8226,1.82284,1.82232,1.82245,1047200002.0
2005-06-20 19:50:00,1.82248,1.82278,1.82229,1.82262,1168200001.0
2005-06-20 19:55:00,1.82255,1.82282,1.82252,1.82281,1232900000.0
2005-06-20 20:00:00,1.82282,1.823,1.82255,1.82255,813399995.0
2005-06-20 20:05:00,1.82244,1.82248,1.82215,1.82245,1032899995.0
2005-06-20 20:10:00,1.82245,1.82261,1.82217,1.8223,964699996.0
2005-06-20 20:15:00,1.82228,1.82233,1.82209,1.82223,909900001.0
2005-06-20 20:20:00,1.82211,1.82264,1.82207,1.82264,1068899997.0
2005-06-20 20:25:00,1.82272,1.82276,1.82235,1.82276,1558146988.0
2005-06-20 20:30:00,1.82287,1.82287,1.8223,1.8225,2521349987.0
2005-06-20 20:35:00,1.8226,1.82281,1.82235,1.82252,842299997.0
2005-06-20 20:40:00,1.82251,1.82294,1.82249,1.82294,1249199995.0
2005-06-20 20:45:00,1.82304,1.82306,1.82287,1.82295,938399997.0
2005-06-20 20:50:00,1.82294,1.82303,1.82264,1.8227,1908199989.0
2005-06-20 20:55:00,1.82273,1.82309,1.82266,1.82276,2268749996.0
2005-06-20 21:00:00,1.82282,1.82297,1.82275,1.82292,1605199993.0
2005-06-20 21:05:00,1.8229,1.82305,1.82286,1.82295,561900003.0
2005-06-20 21:10:00,1.82302,1.82311,1.82272,1.82283,994600000.0
2005-06-20 21:15:00,1.82283,1.82287,1.82265,1.82275,609799999.0
2005-06-20 21:20:00,1.82278,1.82293,1.8226,1.82282,869799995.0
2005-06-20 21:25:00,1.82278,1.8229,1.82268,1.82278,575500003.0
2005-06-20 21:30:00,1.82275,1.82292,1.82255,1.82255,660299998.0
2005-06-20 21:35:00,1.8226,1.82268,1.82255,1.82265,545000002.0
2005-06-20 21:40:00,1.82265,1.82329,1.82263,1.82263,493799998.0
2005-06-20 21:45:00,1.82262,1.82307,1.82255,1.82268,614999997.0
2005-06-20 21:50:00,1.82268,1.82268,1.82255,1.82255,463699998.0
2005-06-20 21:55:00,1.82258,1.8231,1.82258,1.82267,857900002.0
2005-06-20 22:00:00,1.8227,1.8229,1.82267,1.82287,763300001.0
2005-06-20 22:05:00,1.82291,1.8232,1.82289,1.823,306799996.0
2005-06-20 22:10:00,1.82299,1.8231,1.82298,1.82302,420100001.0
2005-06-20 22:15:00,1.82305,1.82305,1.82268,1.82288,735300000.0
2005-06-20 22:20:00,1.82292,1.82335,1.82292,1.82332,508200000.0
2005-06-20 22:25:00,1.82338,1.82406,1.82327,1.82386,463900001.0
2005-06-20 22:30:00,1.82388,1.824,1.82383,1.8239,630499997.0
2005-06-20 22:35:00,1.82395,1.82405,1.82385,1.8239,262199997.0
2005-06-20 22:40:00,1.8239,1.82409,1.82389,1.82401,468300000.0
2005-06-20 22:45:00,1.824,1.82428,1.8239,1.82393,385799998.0
2005-06-20 22:50:00,1.82378,1.82402,1.82248,1.82393,281799996.0
2005-06-20 22:55:00,1.82392,1.82428,1.8238,1.82422,327499998.0
2005-06-20 23:00:00,1.824,1.824,1.82273,1.82342,363200000.0
2005-06-20 23:05:00,1.82338,1.82359,1.82289,1.8235,418399998.0
2005-06-20 23:10:00,1.82365,1.82381,1.82319,1.82381,336699999.0
2005-06-20 23:15:00,1.82392,1.8247,1.82375,1.8244,285900001.0
2005-06-20 23:20:00,1.8244,1.82481,1.82436,1.82481,283299998.0
2005-06-20 23:25:00,1.8248,1.82531,1.82474,1.8252,215000001.0
2005-06-20 23:30:00,1.82521,1.8253,1.82476,1.82485,273999999.0
2005-06-20 23:35:00,1.82505,1.82517,1.82505,1.82505,43700000.0
2005-06-20 23:40:00,1.8247,1.82494,1.8247,1.8248,234000002.0
2005-06-20 23:45:00,1.82485,1.82502,1.82452,1.82486,148599998.0
2005-06-20 23:50:00,1.8249,1.82512,1.8248,1.82498,111800000.0
2005-06-20 23:55:00,1.82498,1.82528,1.82495,1.82497,172799999.0
2005-06-21 00:00:00,1.8249,1.82495,1.82483,1.8249,129900000.0
2005-06-21 00:05:00,1.82494,1.82545,1.82494,1.8251,180900001.0
2005-06-21 00:10:00,1.8252,1.82551,1.82473,1.82473,229300000.0
2005-06-21 00:15:00,1.8247,1.82479,1.8245,1.82452,126699999.0
2005-06-21 00:20:00,1.8245,1.82462,1.82434,1.82438,274449996.0
2005-06-21 00:25:00,1.82424,1.8243,1.82336,1.82365,286370002.0
2005-06-21 00:30:00,1.82361,1.82405,1.82354,1.82402,208749998.0
2005-06-21 00:35:00,1.8238,1.82386,1.82314,1.8232,232799999.0
2005-06-21 00:40:00,1.82325,1.82345,1.82284,1.82294,270400001.0
2005-06-21 00:45:00,1.82312,1.82333,1.82301,1.82316,280500003.0
2005-06-21 00:50:00,1.82304,1.82304,1.82235,1.82242,280800003.0
2005-06-21 00:55:00,1.82282,1.82287,1.82186,1.82219,248246993.0
2005-06-21 01:00:00,1.82228,1.82233,1.82188,1.82218,306000004.0
2005-06-21 01:05:00,1.82227,1.82251,1.82218,1.82233,278100002.0
2005-06-21 01:10:00,1.82205,1.82238,1.82188,1.82235,176300000.0
2005-06-21 01:15:00,1.8223,1.82235,1.82211,1.82211,206899998.0
2005-06-21 01:20:00,1.8221,1.82217,1.82128,1.82128,172400000.0
2005-06-21 01:25:00,1.8212,1.82171,1.82097,1.82141,369199998.0
2005-06-21 01:30:00,1.82139,1.82139,1.82107,1.82139,233899999.0
2005-06-21 01:35:00,1.82133,1.82198,1.82133,1.82195,372599998.0
2005-06-21 01:40:00,1.82194,1.82201,1.82124,1.82143,272300002.0
2005-06-21 01:45:00,1.82143,1.82155,1.8213,1.8215,228899998.0
2005-06-21 01:50:00,1.82162,1.8217,1.82058,1.82059,255400000.0
2005-06-21 01:55:00,1.8207,1.82096,1.82023,1.82071,218546996.0
2005-06-21 02:00:00,1.82077,1.82087,1.82009,1.8206,312700004.0
2005-06-21 02:05:00,1.82043,1.8207,1.81998,1.8207,311699998.0
2005-06-21 02:10:00,1.8208,1.82181,1.8208,1.82178,321499998.0
2005-06-21 02:15:00,1.82178,1.82184,1.82155,1.82165,360799998.0
2005-06-21 02:20:00,1.82162,1.82178,1.82134,1.82144,277700003.0
2005-06-21 02:25:00,1.82143,1.82169,1.8214,1.82157,325100002.0
2005-06-21 02:30:00,1.8215,1.8218,1.82131,1.82134,161499999.0
2005-06-21 02:35:00,1.82118,1.82118,1.82049,1.82062,270100004.0
2005-06-21 02:40:00,1.82056,1.82093,1.8205,1.82082,225300000.0
2005-06-21 02:45:00,1.82077,1.82134,1.82067,1.82133,204299999.0
2005-06-21 02:50:00,1.82136,1.82161,1.82117,1.82161,319899997.0
2005-06-21 02:55:00,1.8215,1.8215,1.82058,1.82102,387500001.0
2005-06-21 03:00:00,1.82112,1.82154,1.82103,1.82153,264900000.0
2005-06-21 03:05:00,1.82141,1.82159,1.82138,1.82147,361500001.0
2005-06-21 03:10:00,1.82152,1.82161,1.82119,1.82161,335800001.0
2005-06-21 03:15:00,1.82163,1.82163,1.82101,1.82147,268700003.0
2005-06-21 03:20:00,1.82159,1.82165,1.82152,1.82165,97199999.0
2005-06-21 03:25:00,1.82159,1.82162,1.82115,1.82144,216800000.0
2005-06-21 03:30:00,1.82145,1.82147,1.82138,1.82139,139400001.0
2005-06-21 03:35:00,1.82127,1.8214,1.82105,1.82122,301900003.0
2005-06-21 03:40:00,1.82126,1.82151,1.82093,1.82147,122599999.0
2005-06-21 03:45:00,1.82148,1.82189,1.82143,1.82189,231600000.0
2005-06-21 03:50:00,1.82205,1.82253,1.82205,1.82217,297700001.0
2005-06-21 03:55:00,1.8222,1.82236,1.82162,1.82236,277899999.0
2005-06-21 04:00:00,1.82235,1.82254,1.8222,1.82248,290899998.0
2005-06-21 04:05:00,1.8225,1.82253,1.82221,1.8224,330600002.0
2005-06-21 04:10:00,1.82235,1.82247,1.82206,1.8223,319099999.0
2005-06-21 04:15:00,1.82247,1.82284,1.82245,1.82284,367200002.0
2005-06-21 04:20:00,1.82273,1.82308,1.82273,1.82305,323799997.0
2005-06-21 04:25:00,1.82313,1.8233,1.82305,1.82325,258000001.0
2005-06-21 04:30:00,1.82317,1.8232,1.8226,1.8229,180900001.0
2005-06-21 04:35:00,1.82278,1.82325,1.82276,1.82301,310399997.0
2005-06-21 04:40:00,1.82275,1.82301,1.82268,1.82285,226799996.0
2005-06-21 04:45:00,1.8229,1.82295,1.82278,1.82285,98599999.0
2005-06-21 04:50:00,1.82281,1.82282,1.82259,1.82272,114900001.0
2005-06-21 04:55:00,1.82277,1.82283,1.82255,1.82273,183400001.0
2005-06-21 05:00:00,1.82275,1.82275,1.82239,1.8227,157400000.0
2005-06-21 05:05:00,1.8224,1.82275,1.82226,1.8227,228200001.0
2005-06-21 05:10:00,1.82238,1.82276,1.82238,1.82275,300899996.0
2005-06-21 05:15:00,1.82273,1.82288,1.82265,1.82282,221300000.0
2005-06-21 05:20:00,1.82276,1.82307,1.82261,1.82261,273900000.0
2005-06-21 05:25:00,1.823,1.82305,1.82295,1.823,257800000.0
2005-06-21 05:30:00,1.82302,1.82309,1.82275,1.82305,315899994.0
2005-06-21 05:35:00,1.823,1.82305,1.82263,1.82285,148499998.0
2005-06-21 05:40:00,1.82292,1.82309,1.82273,1.82298,279599999.0
2005-06-21 05:45:00,1.82302,1.82302,1.82249,1.82259,228100003.0
2005-06-21 05:50:00,1.82262,1.82277,1.82244,1.82256,284500000.0
2005-06-21 05:55:00,1.82252,1.82348,1.82252,1.82347,242300004.0
2005-06-21 06:00:00,1.82358,1.82362,1.82316,1.82353,263500000.0
2005-06-21 06:05:00,1.82345,1.82358,1.82322,1.82353,300000002.0
2005-06-21 06:10:00,1.8235,1.82355,1.82316,1.82338,264099999.0
2005-06-21 06:15:00,1.82337,1.82361,1.8233,1.82357,431200004.0
2005-06-21 06:20:00,1.82347,1.82361,1.82314,1.82352,257600002.0
2005-06-21 06:25:00,1.82358,1.82358,1.82293,1.82357,193300001.0
2005-06-21 06:30:00,1.8235,1.8241,1.82345,1.82384,317999997.0
2005-06-21 06:35:00,1.82406,1.82469,1.82406,1.82456,248899999.0
2005-06-21 06:40:00,1.8247,1.82491,1.82453,1.82466,242800001.0
2005-06-21 06:45:00,1.82463,1.82464,1.82374,1.82385,268900000.0
2005-06-21 06:50:00,1.82388,1.82415,1.82382,1.82395,329800002.0
2005-06-21 06:55:00,1.8239,1.8239,1.82362,1.82367,124699999.0
2005-06-21 07:00:00,1.82384,1.82406,1.82373,1.8239,222400002.0
2005-06-21 07:05:00,1.82393,1.82403,1.82363,1.82378,201800000.0
2005-06-21 07:10:00,1.8238,1.82385,1.82357,1.82377,236300001.0
2005-06-21 07:15:00,1.82381,1.82383,1.82313,1.82318,236599999.0
2005-06-21 07:20:00,1.82318,1.82325,1.82293,1.82302,248869997.0
2005-06-21 07:25:00,1.82292,1.82305,1.82272,1.82305,242500002.0
2005-06-21 07:30:00,1.823,1.82324,1.82284,1.8229,326700001.0
2005-06-21 07:35:00,1.82298,1.82358,1.82294,1.82339,309800000.0
2005-06-21 07:40:00,1.8234,1.82348,1.82297,1.82348,311799997.0
2005-06-21 07:45:00,1.8234,1.82356,1.82309,1.8231,203900002.0
2005-06-21 07:50:00,1.82302,1.82315,1.82273,1.82302,297800000.0
2005-06-21 07:55:00,1.82303,1.82332,1.82289,1.82317,178400001.0
2005-06-21 08:00:00,1.82318,1.8235,1.82308,1.8235,362970000.0
2005-06-21 08:05:00,1.82357,1.82357,1.82293,1.8231,264300000.0
2005-06-21 08:10:00,1.82298,1.82324,1.82275,1.823,345249998.0
2005-06-21 08:15:00,1.82307,1.82341,1.82281,1.82294,355699999.0
2005-06-21 08:20:00,1.82287,1.82302,1.82239,1.82274,305499999.0
2005-06-21 08:25:00,1.82254,1.82318,1.82246,1.82256,293800002.0
2005-06-21 08:30:00,1.82245,1.82262,1.82216,1.82243,255400002.0
2005-06-21 08:35:00,1.82247,1.82253,1.82195,1.82216,213499998.0
2005-06-21 08:40:00,1.82212,1.82249,1.82212,1.82218,266550001.0
2005-06-21 08:45:00,1.82217,1.82283,1.82217,1.82271,261000000.0
2005-06-21 08:50:00,1.8227,1.82292,1.82258,1.82259,261700002.0
2005-06-21 08:55:00,1.82262,1.82267,1.82223,1.82252,296700001.0
2005-06-21 09:00:00,1.82245,1.82337,1.82234,1.82315,313299999.0
2005-06-21 09:05:00,1.82326,1.82327,1.82259,1.82273,383000003.0
2005-06-21 09:10:00,1.82278,1.82284,1.82193,1.82225,276200001.0
2005-06-21 09:15:00,1.8221,1.82224,1.82139,1.82139,327000001.0
2005-06-21 09:20:00,1.82152,1.82216,1.82145,1.82203,305200004.0
2005-06-21 09:25:00,1.82202,1.82253,1.82184,1.82253,243500001.0
2005-06-21 09:30:00,1.82237,1.82248,1.82179,1.82181,277199998.0
2005-06-21 09:35:00,1.82192,1.82215,1.82046,1.82057,308500000.0
2005-06-21 09:40:00,1.82058,1.82121,1.81983,1.81992,306500001.0
2005-06-21 09:45:00,1.8199,1.82009,1.81959,1.82004,418350000.0
2005-06-21 09:50:00,1.82004,1.82011,1.81938,1.81953,267900003.0
2005-06-21 09:55:00,1.81955,1.81955,1.81814,1.81818,314199998.0
2005-06-21 10:00:00,1.81783,1.81789,1.81716,1.81723,308499999.0
2005-06-21 10:05:00,1.81735,1.81841,1.81735,1.81819,301800002.0
2005-06-21 10:10:00,1.81827,1.81857,1.81815,1.81857,305899997.0
2005-06-21 10:15:00,1.81853,1.8187,1.81843,1.8185,226199999.0
2005-06-21 10:20:00,1.8183,1.81842,1.81767,1.81776,432599994.0
2005-06-21 10:25:00,1.81769,1.81785,1.81708,1.81713,252999999.0
2005-06-21 10:30:00,1.81693,1.81737,1.81662,1.81729,227369999.0
2005-06-21 10:35:00,1.81739,1.81803,1.81739,1.81785,382799995.0
2005-06-21 10:40:00,1.81788,1.81895,1.81783,1.81867,322100000.0
2005-06-21 10:45:00,1.81869,1.81869,1.81802,1.81812,280899996.0
2005-06-21 10:50:00,1.81808,1.81907,1.81807,1.81906,294700002.0
2005-06-21 10:55:00,1.81908,1.81908,1.81823,1.81829,382350001.0
2005-06-21 11:00:00,1.81832,1.81874,1.81737,1.81775,297900000.0
2005-06-21 11:05:00,1.81776,1.81843,1.81739,1.81843,322599999.0
2005-06-21 11:10:00,1.81849,1.81887,1.81845,1.8186,244900000.0
2005-06-21 11:15:00,1.81855,1.81879,1.81829,1.81838,262499998.0
2005-06-21 11:20:00,1.81843,1.81847,1.81791,1.81815,365399998.0
2005-06-21 11:25:00,1.81806,1.81842,1.8178,1.81835,269300000.0
2005-06-21 11:30:00,1.81845,1.81869,1.8183,1.81836,337400002.0
2005-06-21 11:35:00,1.8183,1.8184,1.81761,1.81768,353699999.0
2005-06-21 11:40:00,1.81763,1.81776,1.81734,1.81753,447199993.0
2005-06-21 11:45:00,1.81753,1.81753,1.81688,1.81697,379750003.0
2005-06-21 11:50:00,1.81702,1.81707,1.81649,1.8169,323650000.0
2005-06-21 11:55:00,1.81696,1.81792,1.81692,1.81792,342000002.0
2005-06-21 12:00:00,1.8179,1.81838,1.81783,1.81832,214350000.0
2005-06-21 12:05:00,1.81847,1.81934,1.81833,1.81927,186549997.0
2005-06-21 12:10:00,1.81923,1.81923,1.81872,1.81893,210350000.0
2005-06-21 12:15:00,1.81901,1.81901,1.81836,1.81837,226600001.0
2005-06-21 12:20:00,1.8184,1.81887,1.81807,1.81878,336899999.0
2005-06-21 12:25:00,1.8188,1.81889,1.81814,1.81819,434250001.0
2005-06-21 12:30:00,1.81817,1.81839,1.81781,1.81824,368999999.0
2005-06-21 12:35:00,1.81819,1.81862,1.81818,1.81833,284599999.0
2005-06-21 12:40:00,1.81829,1.8185,1.81813,1.81835,313200001.0
2005-06-21 12:45:00,1.81842,1.8186,1.8183,1.81858,209400000.0
2005-06-21 12:50:00,1.81862,1.81875,1.81839,1.81845,457600000.0
2005-06-21 12:55:00,1.81842,1.81858,1.8181,1.8185,315000000.0
2005-06-21 13:00:00,1.81852,1.81858,1.81776,1.81783,354800002.0
2005-06-21 13:05:00,1.81774,1.81774,1.8165,1.81689,458999995.0
2005-06-21 13:10:00,1.81696,1.81749,1.81696,1.81723,338199998.0
2005-06-21 13:15:00,1.81733,1.81804,1.81703,1.81718,339299998.0
2005-06-21 13:20:00,1.81717,1.81719,1.81664,1.817,353699998.0
2005-06-21 13:25:00,1.81705,1.81757,1.81655,1.81757,328499998.0
2005-06-21 13:30:00,1.81756,1.81769,1.81722,1.81735,354700002.0
2005-06-21 13:35:00,1.81737,1.818,1.81727,1.81796,316099999.0
2005-06-21 13:40:00,1.8181,1.81837,1.81737,1.8178,375799996.0
2005-06-21 13:45:00,1.81778,1.81821,1.81768,1.81785,434300003.0
2005-06-21 13:50:00,1.81783,1.81897,1.81775,1.81893,209199997.0
2005-06-21 13:55:00,1.81898,1.81984,1.81898,1.8197,401500000.0
2005-06-21 14:00:00,1.81971,1.81993,1.81958,1.81993,305899997.0
2005-06-21 14:05:00,1.81988,1.82016,1.81957,1.8196,324399998.0
2005-06-21 14:10:00,1.81975,1.82025,1.81949,1.81953,292499996.0
2005-06-21 14:15:00,1.81952,1.82013,1.81925,1.82007,316500003.0
2005-06-21 14:20:00,1.82009,1.82027,1.8195,1.81956,332799998.0
2005-06-21 14:25:00,1.81964,1.81994,1.81964,1.81991,442699998.0
2005-06-21 14:30:00,1.81997,1.82067,1.81984,1.8204,251599999.0
2005-06-21 14:35:00,1.82027,1.8203,1.81953,1.81965,196200001.0
2005-06-21 14:40:00,1.8198,1.82006,1.81946,1.81992,301400001.0
2005-06-21 14:45:00,1.82005,1.82052,1.81976,1.81981,276300001.0
2005-06-21 14:50:00,1.81981,1.82013,1.81953,1.82,291100001.0
2005-06-21 14:55:00,1.82,1.82129,1.82,1.82113,397899999.0
2005-06-21 15:00:00,1.82122,1.82168,1.82122,1.82153,273899999.0
2005-06-21 15:05:00,1.82171,1.8225,1.82171,1.82207,332899997.0
2005-06-21 15:10:00,1.82197,1.82236,1.82135,1.82224,298399998.0
2005-06-21 15:15:00,1.82232,1.8226,1.822,1.82229,381199996.0
2005-06-21 15:20:00,1.82242,1.82315,1.82218,1.82315,273800002.0
2005-06-21 15:25:00,1.82347,1.82347,1.82227,1.82245,301499999.0
2005-06-21 15:30:00,1.82238,1.82249,1.82169,1.82187,299700003.0
2005-06-21 15:35:00,1.82203,1.82239,1.82186,1.82218,206800000.0
2005-06-21 15:40:00,1.82227,1.82314,1.82214,1.82311,218400001.0
2005-06-21 15:45:00,1.82308,1.82326,1.8226,1.82266,384000002.0
2005-06-21 15:50:00,1.8225,1.82277,1.82233,1.82257,247799998.0
2005-06-21 15:55:00,1.8226,1.82291,1.82249,1.82269,341500001.0
2005-06-21 16:00:00,1.82281,1.82292,1.82217,1.82227,281200000.0
2005-06-21 16:05:00,1.82222,1.82226,1.82173,1.82175,246200000.0
2005-06-21 16:10:00,1.8217,1.82222,1.8217,1.82196,388699999.0
2005-06-21 16:15:00,1.82192,1.82243,1.82182,1.82239,244800001.0
2005-06-21 16:20:00,1.82207,1.82305,1.82207,1.82267,303300001.0
2005-06-21 16:25:00,1.8228,1.82291,1.82173,1.822,314269998.0
2005-06-21 16:30:00,1.82198,1.8221,1.82158,1.82174,322999999.0
2005-06-21 16:35:00,1.82172,1.82178,1.82084,1.82098,285699998.0
2005-06-21 16:40:00,1.82088,1.82198,1.82084,1.82198,392399996.0
2005-06-21 16:45:00,1.82203,1.82684,1.82194,1.82634,279799999.0
2005-06-21 16:50:00,1.82602,1.82617,1.82486,1.8259,333800001.0
2005-06-21 16:55:00,1.82602,1.82626,1.82546,1.82607,330099997.0
2005-06-21 17:00:00,1.82603,1.82753,1.8258,1.82625,415800002.0
2005-06-21 17:05:00,1.82616,1.82657,1.82525,1.82545,234499997.0
2005-06-21 17:10:00,1.82543,1.8268,1.82518,1.82647,321000003.0
2005-06-21 17:15:00,1.8265,1.82673,1.82557,1.82605,329399999.0
2005-06-21 17:20:00,1.82588,1.82629,1.82546,1.82557,434300000.0
2005-06-21 17:25:00,1.82573,1.82573,1.82487,1.82487,342900003.0
2005-06-21 17:30:00,1.82484,1.82486,1.82438,1.82448,276900001.0
2005-06-21 17:35:00,1.82436,1.82436,1.82346,1.82401,246699998.0
2005-06-21 17:40:00,1.8237,1.82418,1.82337,1.82405,302299998.0
2005-06-21 17:45:00,1.82407,1.82445,1.8237,1.82445,384600003.0
2005-06-21 17:50:00,1.82438,1.82445,1.82415,1.82428,244800001.0
2005-06-21 17:55:00,1.8243,1.82451,1.82368,1.82368,292900001.0
2005-06-21 18:00:00,1.82374,1.82426,1.8233,1.8234,4045500010.0
2005-06-21 18:05:00,1.82359,1.82461,1.82349,1.82426,5034049994.0
2005-06-21 18:10:00,1.8243,1.82556,1.82421,1.82556,3460399994.0
2005-06-21 18:15:00,1.82579,1.82635,1.82404,1.82452,3537500009.0
2005-06-21 18:20:00,1.8246,1.82624,1.82455,1.82502,3711599998.0
2005-06-21 18:25:00,1.82497,1.82627,1.82497,1.82627,3157000000.0
2005-06-21 18:30:00,1.8265,1.82807,1.8265,1.82694,3131550006.0
2005-06-21 18:35:00,1.82712,1.82793,1.827,1.82737,863499999.0
2005-06-21 18:40:00,1.8273,1.82757,1.82639,1.8266,1463899995.0
2005-06-21 18:45:00,1.82661,1.82693,1.82607,1.82617,1017799994.0
2005-06-21 18:50:00,1.8262,1.82639,1.82568,1.82568,1867050002.0
2005-06-21 18:55:00,1.8257,1.82583,1.82532,1.82542,2371999992.0
2005-06-21 19:00:00,1.82536,1.8262,1.82536,1.82595,1512799996.0
2005-06-21 19:05:00,1.82588,1.82595,1.8254,1.82585,1883699997.0
2005-06-21 19:10:00,1.82577,1.82619,1.82555,1.82615,1499399995.0
2005-06-21 19:15:00,1.82617,1.82618,1.826,1.82607,1290000005.0
2005-06-21 19:20:00,1.82598,1.82634,1.82589,1.82626,1594899992.0
2005-06-21 19:25:00,1.82629,1.82645,1.82557,1.82641,1755300004.0
2005-06-21 19:30:00,1.8264,1.8264,1.82604,1.82619,1912999996.0
2005-06-21 19:35:00,1.8262,1.82729,1.82612,1.82693,1241999993.0
2005-06-21 19:40:00,1.82689,1.82699,1.82585,1.82612,1506599998.0
2005-06-21 19:45:00,1.82607,1.82625,1.82591,1.82623,1102600003.0
2005-06-21 19:50:00,1.82627,1.82668,1.82621,1.82623,1013899998.0
2005-06-21 19:55:00,1.82615,1.82621,1.82593,1.82603,1384399992.0
2005-06-21 20:00:00,1.82604,1.82671,1.82604,1.82656,829499997.0
2005-06-21 20:05:00,1.82655,1.827,1.82655,1.82692,850500004.0
2005-06-21 20:10:00,1.82693,1.82738,1.8269,1.82731,955599998.0
2005-06-21 20:15:00,1.82728,1.82753,1.82709,1.82753,1068900001.0
2005-06-21 20:20:00,1.82754,1.82893,1.82743,1.82893,1005749998.0
2005-06-21 20:25:00,1.82879,1.82955,1.8283,1.82955,1749350010.0
2005-06-21 20:30:00,1.82956,1.82969,1.82866,1.82873,2878300013.0
2005-06-21 20:35:00,1.82866,1.82902,1.82847,1.8288,985699999.0
2005-06-21 20:40:00,1.82877,1.82904,1.82829,1.82893,1045999996.0
2005-06-21 20:45:00,1.82893,1.82944,1.82881,1.82895,1058800001.0
2005-06-21 20:50:00,1.82893,1.82903,1.82872,1.82895,2067620000.0
2005-06-21 20:55:00,1.82905,1.82951,1.82887,1.82887,2057799997.0
2005-06-21 21:00:00,1.82922,1.82941,1.8287,1.8289,1352400000.0
2005-06-21 21:05:00,1.8289,1.82901,1.82874,1.82888,602800002.0
2005-06-21 21:10:00,1.82895,1.82907,1.82878,1.82889,745199995.0
2005-06-21 21:15:00,1.82895,1.82918,1.82876,1.82895,661999999.0
2005-06-21 21:20:00,1.82895,1.82916,1.82882,1.8291,832300004.0
2005-06-21 21:25:00,1.8291,1.82923,1.82901,1.82918,519900001.0
2005-06-21 21:30:00,1.8292,1.82925,1.82886,1.82886,817599997.0
2005-06-21 21:35:00,1.82895,1.82918,1.82895,1.82907,512299999.0
2005-06-21 21:40:00,1.82902,1.82916,1.8289,1.82893,553200000.0
2005-06-21 21:45:00,1.82892,1.82927,1.82892,1.8291,538350001.0
2005-06-21 21:50:00,1.82908,1.82908,1.82842,1.82882,423299998.0
2005-06-21 21:55:00,1.82857,1.82867,1.82855,1.82855,820500004.0
2005-06-21 22:00:00,1.8286,1.82881,1.82832,1.8286,845199999.0
2005-06-21 22:05:00,1.82858,1.82865,1.82849,1.8286,276299997.0
2005-06-21 22:10:00,1.82857,1.82889,1.8285,1.82882,378999998.0
2005-06-21 22:15:00,1.82883,1.82892,1.82856,1.82871,654149996.0
2005-06-21 22:20:00,1.8287,1.82894,1.82867,1.8288,458099999.0
2005-06-21 22:25:00,1.82873,1.82883,1.82852,1.82855,549399996.0
2005-06-21 22:30:00,1.82865,1.82899,1.82847,1.8286,628799998.0
2005-06-21 22:35:00,1.82865,1.82904,1.82862,1.82862,288499998.0
2005-06-21 22:40:00,1.82902,1.82904,1.8285,1.82855,523150004.0
2005-06-21 22:45:00,1.82862,1.82896,1.82851,1.82886,306200000.0
2005-06-21 22:50:00,1.82886,1.82939,1.82884,1.82917,347100003.0
2005-06-21 22:55:00,1.82913,1.82932,1.82898,1.82925,321599998.0
2005-06-21 23:00:00,1.82902,1.82954,1.82884,1.82918,437099995.0
2005-06-21 23:05:00,1.82924,1.82974,1.82914,1.8295,393999999.0
2005-06-21 23:10:00,1.82943,1.82979,1.82911,1.82947,444200000.0
2005-06-21 23:15:00,1.82918,1.82933,1.82835,1.8285,342500001.0
2005-06-21 23:20:00,1.8284,1.82856,1.82806,1.82846,391000003.0
2005-06-21 23:25:00,1.82836,1.82903,1.82798,1.82798,259499999.0
2005-06-21 23:30:00,1.82778,1.82784,1.82688,1.8269,300399997.0
2005-06-21 23:35:00,1.827,1.8277,1.827,1.8277,146600000.0
2005-06-21 23:40:00,1.82787,1.82804,1.82784,1.82784,151670002.0
2005-06-21 23:45:00,1.82811,1.82828,1.82766,1.82782,174699999.0
2005-06-21 23:50:00,1.82755,1.82828,1.8275,1.82822,240200002.0
2005-06-21 23:55:00,1.82832,1.82866,1.82824,1.82845,213799997.0
2005-06-22 00:00:00,1.8279,1.8279,1.827,1.82763,229200001.0
2005-06-22 00:05:00,1.82765,1.82782,1.82748,1.82748,162300002.0
2005-06-22 00:10:00,1.82745,1.82796,1.82739,1.82772,245000000.0
2005-06-22 00:15:00,1.82742,1.82757,1.82715,1.8272,198500001.0
2005-06-22 00:20:00,1.82715,1.8272,1.82698,1.82698,177800002.0
2005-06-22 00:25:00,1.82688,1.82739,1.82688,1.82735,337000004.0
2005-06-22 00:30:00,1.82731,1.82732,1.82695,1.82698,123500000.0
2005-06-22 00:35:00,1.82709,1.82735,1.827,1.8273,273400001.0
2005-06-22 00:40:00,1.82735,1.82735,1.82722,1.8273,181246993.0
2005-06-22 00:45:00,1.8273,1.82749,1.82703,1.82749,276600002.0
2005-06-22 00:50:00,1.82736,1.82757,1.82703,1.82757,184399998.0
2005-06-22 00:55:00,1.82757,1.82777,1.82735,1.82777,383300001.0
2005-06-22 01:00:00,1.82783,1.82794,1.82709,1.82751,341600000.0
2005-06-22 01:05:00,1.82765,1.82819,1.82755,1.82765,234799999.0
2005-06-22 01:10:00,1.82778,1.82825,1.82716,1.82753,258699998.0
2005-06-22 01:15:00,1.82753,1.82775,1.82748,1.8277,274200003.0
2005-06-22 01:20:00,1.82777,1.82796,1.82733,1.82742,220999999.0
2005-06-22 01:25:00,1.82747,1.82793,1.82732,1.8274,251400002.0
2005-06-22 01:30:00,1.82749,1.82803,1.82748,1.828,230800002.0
2005-06-22 01:35:00,1.82793,1.82907,1.82764,1.82764,326700002.0
2005-06-22 01:40:00,1.8292,1.82922,1.82766,1.82846,394400002.0
2005-06-22 01:45:00,1.82858,1.82956,1.82846,1.82913,258400000.0
2005-06-22 01:50:00,1.82901,1.82901,1.82797,1.828,251100000.0
2005-06-22 01:55:00,1.82828,1.82856,1.82792,1.82856,222100001.0
2005-06-22 02:00:00,1.82859,1.82862,1.82816,1.82816,249200000.0
2005-06-22 02:05:00,1.828,1.828,1.82711,1.82711,192200001.0
2005-06-22 02:10:00,1.82693,1.82751,1.82672,1.82743,315700001.0
2005-06-22 02:15:00,1.82748,1.82773,1.82734,1.82773,222700000.0
2005-06-22 02:20:00,1.82775,1.82802,1.82739,1.82802,227150001.0
2005-06-22 02:25:00,1.82787,1.82795,1.82757,1.82795,321700001.0
2005-06-22 02:30:00,1.82791,1.82843,1.82779,1.82843,342999997.0
2005-06-22 02:35:00,1.82852,1.82901,1.82847,1.82901,272699999.0
2005-06-22 02:40:00,1.82902,1.82905,1.8284,1.82855,350900002.0
2005-06-22 02:45:00,1.82854,1.82858,1.82797,1.82804,244000000.0
2005-06-22 02:50:00,1.82804,1.82811,1.82786,1.82805,186800001.0
2005-06-22 02:55:00,1.82801,1.82811,1.82778,1.82779,274199997.0
2005-06-22 03:00:00,1.82782,1.82788,1.82761,1.8277,218200001.0
2005-06-22 03:05:00,1.82766,1.82785,1.82766,1.82785,118000000.0
2005-06-22 03:10:00,1.82798,1.82819,1.82775,1.82791,199599999.0
2005-06-22 03:15:00,1.82794,1.82825,1.82765,1.8277,304199998.0
2005-06-22 03:20:00,1.82771,1.82798,1.82764,1.8279,249600003.0
2005-06-22 03:25:00,1.82768,1.82771,1.827,1.82748,164899997.0
2005-06-22 03:30:00,1.8276,1.82767,1.82715,1.82723,211000000.0
2005-06-22 03:35:00,1.82733,1.82748,1.82726,1.8273,184600001.0
2005-06-22 03:40:00,1.82725,1.82789,1.82725,1.82773,407199994.0
2005-06-22 03:45:00,1.82764,1.82764,1.82728,1.82745,315900000.0
2005-06-22 03:50:00,1.82733,1.82793,1.82733,1.82769,370499999.0
2005-06-22 03:55:00,1.82767,1.82788,1.82758,1.82782,215000000.0
2005-06-22 04:00:00,1.8278,1.82816,1.82764,1.82806,251200001.0
2005-06-22 04:05:00,1.8279,1.82811,1.8278,1.8278,333700002.0
2005-06-22 04:10:00,1.82771,1.82788,1.82702,1.82702,272299998.0
2005-06-22 04:15:00,1.82732,1.82778,1.82717,1.82732,366700000.0
2005-06-22 04:20:00,1.82729,1.82789,1.82729,1.82781,232799999.0
2005-06-22 04:25:00,1.8274,1.82754,1.82708,1.82725,386700001.0
2005-06-22 04:30:00,1.8277,1.8277,1.82719,1.8275,326499995.0
2005-06-22 04:35:00,1.82744,1.82802,1.82744,1.82773,303099999.0
2005-06-22 04:40:00,1.82783,1.82825,1.82765,1.82779,373199998.0
2005-06-22 04:45:00,1.82788,1.82822,1.82775,1.82787,246900005.0
2005-06-22 04:50:00,1.82798,1.8285,1.82793,1.82841,204799999.0
2005-06-22 04:55:00,1.82833,1.82844,1.82772,1.82773,208200000.0
2005-06-22 05:00:00,1.82775,1.82789,1.82769,1.82789,106600000.0
2005-06-22 05:05:00,1.8284,1.8284,1.8279,1.82795,143800001.0
2005-06-22 05:10:00,1.82789,1.82828,1.82785,1.828,338300003.0
2005-06-22 05:15:00,1.82813,1.82834,1.82782,1.82784,187900000.0
2005-06-22 05:20:00,1.8281,1.82825,1.82785,1.8282,183599999.0
2005-06-22 05:25:00,1.8282,1.82868,1.82815,1.8282,283599999.0
2005-06-22 05:30:00,1.82815,1.82845,1.82776,1.82789,440000000.0
2005-06-22 05:35:00,1.82776,1.82779,1.82714,1.82719,84000000.0
2005-06-22 05:40:00,1.82725,1.82741,1.8271,1.82712,247400004.0
2005-06-22 05:45:00,1.82717,1.82736,1.82693,1.827,225899999.0
2005-06-22 05:50:00,1.82707,1.82712,1.82684,1.82703,177900001.0
2005-06-22 05:55:00,1.827,1.82703,1.82684,1.82684,276299999.0
2005-06-22 06:00:00,1.8268,1.82725,1.82659,1.82673,250600001.0
2005-06-22 06:05:00,1.8267,1.82716,1.82665,1.82703,277100000.0
2005-06-22 06:10:00,1.82723,1.82753,1.827,1.82715,199900001.0
2005-06-22 06:15:00,1.82717,1.82722,1.82698,1.82698,171999998.0
2005-06-22 06:20:00,1.82697,1.82767,1.82697,1.82733,383999995.0
2005-06-22 06:25:00,1.82718,1.82718,1.82705,1.8271,153999999.0
2005-06-22 06:30:00,1.827,1.82758,1.82695,1.82719,264699998.0
2005-06-22 06:35:00,1.82705,1.82777,1.82705,1.82759,289900003.0
2005-06-22 06:40:00,1.82763,1.82777,1.82737,1.82742,183399999.0
2005-06-22 06:45:00,1.82744,1.82787,1.82742,1.82787,242500002.0
2005-06-22 06:50:00,1.82745,1.82771,1.82734,1.82765,193300000.0
2005-06-22 06:55:00,1.8276,1.82782,1.8275,1.8275,145500000.0
2005-06-22 07:00:00,1.82769,1.82822,1.82755,1.82759,274500000.0
2005-06-22 07:05:00,1.82753,1.82769,1.82715,1.82735,230150001.0
2005-06-22 07:10:00,1.8274,1.82745,1.82709,1.82713,226700000.0
2005-06-22 07:15:00,1.82733,1.82738,1.82713,1.82723,217999998.0
2005-06-22 07:20:00,1.8273,1.8274,1.82703,1.8271,228199999.0
2005-06-22 07:25:00,1.8271,1.82723,1.82702,1.82711,399099997.0
2005-06-22 07:30:00,1.82717,1.82721,1.82686,1.8269,326300001.0
2005-06-22 07:35:00,1.82699,1.82713,1.82696,1.827,236800000.0
2005-06-22 07:40:00,1.82703,1.82721,1.82695,1.8271,259299998.0
2005-06-22 07:45:00,1.82707,1.82761,1.827,1.82751,266800004.0
2005-06-22 07:50:00,1.8272,1.82762,1.82717,1.82762,103700001.0
2005-06-22 07:55:00,1.8277,1.82782,1.82757,1.82769,111299999.0
2005-06-22 08:00:00,1.82767,1.82851,1.82746,1.82838,361200000.0
2005-06-22 08:05:00,1.82833,1.82838,1.82808,1.82817,350799999.0
2005-06-22 08:10:00,1.8281,1.82913,1.82808,1.82881,366349999.0
2005-06-22 08:15:00,1.82888,1.82923,1.82877,1.8291,289299998.0
2005-06-22 08:20:00,1.82909,1.82941,1.82886,1.8294,305699998.0
2005-06-22 08:25:00,1.82932,1.8294,1.82909,1.82917,323500000.0
2005-06-22 08:30:00,1.82916,1.82947,1.82895,1.8293,205099998.0
2005-06-22 08:35:00,1.82938,1.82966,1.82908,1.82925,236999998.0
2005-06-22 08:40:00,1.82927,1.82932,1.82833,1.82838,329600001.0
2005-06-22 08:45:00,1.82823,1.82846,1.82783,1.82843,381599997.0
2005-06-22 08:50:00,1.82836,1.8293,1.82835,1.8293,296799998.0
2005-06-22 08:55:00,1.82955,1.83133,1.82955,1.83113,338799999.0
2005-06-22 09:00:00,1.83108,1.83108,1.83021,1.83061,298000000.0
2005-06-22 09:05:00,1.83077,1.83083,1.83018,1.83037,323500001.0
2005-06-22 09:10:00,1.83042,1.83062,1.82924,1.82955,236899997.0
2005-06-22 09:15:00,1.82945,1.82952,1.82913,1.82952,345899999.0
2005-06-22 09:20:00,1.82945,1.82998,1.82916,1.82998,344100002.0
2005-06-22 09:25:00,1.82998,1.83015,1.82956,1.82999,271800002.0
2005-06-22 09:30:00,1.82986,1.83,1.82923,1.82941,266500001.0
2005-06-22 09:35:00,1.82928,1.83045,1.82905,1.83044,249300000.0
2005-06-22 09:40:00,1.83052,1.83093,1.83006,1.8301,363299996.0
2005-06-22 09:45:00,1.83013,1.83083,1.83013,1.8307,299499999.0
2005-06-22 09:50:00,1.83061,1.83079,1.83022,1.83079,254600002.0
2005-06-22 09:55:00,1.83087,1.83087,1.83066,1.83077,323499999.0
2005-06-22 10:00:00,1.83072,1.83102,1.83064,1.83071,431700003.0
2005-06-22 10:05:00,1.83072,1.83119,1.8306,1.83113,220100000.0
2005-06-22 10:10:00,1.83111,1.83151,1.83094,1.83151,266899999.0
2005-06-22 10:15:00,1.83164,1.8328,1.83164,1.83235,329900003.0
2005-06-22 10:20:00,1.83215,1.83273,1.83191,1.83241,336899998.0
2005-06-22 10:25:00,1.83237,1.83249,1.83114,1.83114,297850000.0
2005-06-22 10:30:00,1.82981,1.82981,1.82542,1.82624,376300001.0
2005-06-22 10:35:00,1.82627,1.82657,1.82419,1.82419,349100003.0
2005-06-22 10:40:00,1.82422,1.82539,1.82358,1.82479,326000001.0
2005-06-22 10:45:00,1.82475,1.82484,1.82377,1.82377,157300001.0
2005-06-22 10:50:00,1.8236,1.82431,1.82351,1.82387,301200000.0
2005-06-22 10:55:00,1.82372,1.82372,1.82235,1.82239,464299999.0
2005-06-22 11:00:00,1.82234,1.8229,1.82225,1.82234,277500002.0
2005-06-22 11:05:00,1.82246,1.82246,1.82114,1.82125,554799998.0
2005-06-22 11:10:00,1.82122,1.82122,1.81954,1.81966,295399997.0
2005-06-22 11:15:00,1.81947,1.81947,1.81839,1.8191,339950001.0
2005-06-22 11:20:00,1.81926,1.8194,1.8185,1.81885,323299997.0
2005-06-22 11:25:00,1.81893,1.82005,1.81888,1.82003,347600002.0
2005-06-22 11:30:00,1.81999,1.82003,1.819,1.81946,312699999.0
2005-06-22 11:35:00,1.81925,1.81935,1.81798,1.81846,338799999.0
2005-06-22 11:40:00,1.81828,1.81909,1.81828,1.81855,358700003.0
2005-06-22 11:45:00,1.81857,1.81857,1.81777,1.81808,396149999.0
2005-06-22 11:50:00,1.81815,1.81982,1.81815,1.81966,352900002.0
2005-06-22 11:55:00,1.8196,1.81998,1.81928,1.81986,273649996.0
2005-06-22 12:00:00,1.81987,1.81989,1.81914,1.81915,344199995.0
2005-06-22 12:05:00,1.81918,1.81982,1.81893,1.81982,362899997.0
2005-06-22 12:10:00,1.81972,1.81972,1.81923,1.81958,254320000.0
2005-06-22 12:15:00,1.81962,1.81995,1.81928,1.81941,196800001.0
2005-06-22 12:20:00,1.81959,1.82008,1.81949,1.82005,246900001.0
2005-06-22 12:25:00,1.82008,1.82065,1.81998,1.82065,388699999.0
2005-06-22 12:30:00,1.8207,1.8207,1.82008,1.82036,516800002.0
2005-06-22 12:35:00,1.8205,1.82085,1.82043,1.82065,280400000.0
2005-06-22 12:40:00,1.82061,1.82073,1.82019,1.82073,257000001.0
2005-06-22 12:45:00,1.82086,1.82093,1.82054,1.82084,339700002.0
2005-06-22 12:50:00,1.82085,1.82086,1.82043,1.82051,403000000.0
2005-06-22 12:55:00,1.82058,1.82121,1.82045,1.82121,325899999.0
2005-06-22 13:00:00,1.821,1.82116,1.81958,1.81961,262599999.0
2005-06-22 13:05:00,1.81964,1.82067,1.81964,1.82052,376900002.0
2005-06-22 13:10:00,1.82048,1.8206,1.81869,1.81905,370700001.0
2005-06-22 13:15:00,1.81922,1.81937,1.81869,1.81884,325399998.0
2005-06-22 13:20:00,1.81892,1.81925,1.81853,1.81917,274899997.0
2005-06-22 13:25:00,1.81924,1.81999,1.81875,1.81997,206899999.0
2005-06-22 13:30:00,1.82014,1.82145,1.82011,1.82138,315449998.0
2005-06-22 13:35:00,1.82139,1.82155,1.82098,1.82155,412299999.0
2005-06-22 13:40:00,1.82169,1.82239,1.82149,1.82214,341500001.0
2005-06-22 13:45:00,1.82203,1.82203,1.82063,1.8207,306700002.0
2005-06-22 13:50:00,1.82069,1.8212,1.82069,1.8212,199400001.0
2005-06-22 13:55:00,1.8213,1.82148,1.82065,1.82065,435900005.0
2005-06-22 14:00:00,1.82076,1.82089,1.82056,1.82075,309500002.0
2005-06-22 14:05:00,1.8207,1.82113,1.82049,1.82108,212700001.0
2005-06-22 14:10:00,1.82111,1.82119,1.8208,1.82085,286599999.0
2005-06-22 14:15:00,1.82082,1.82085,1.82024,1.82038,305200003.0
2005-06-22 14:20:00,1.82027,1.82038,1.81953,1.81955,337499997.0
2005-06-22 14:25:00,1.81954,1.81963,1.8191,1.81915,435100005.0
2005-06-22 14:30:00,1.8192,1.82041,1.8192,1.82041,298000000.0
2005-06-22 14:35:00,1.82044,1.82157,1.82042,1.82137,281100003.0
2005-06-22 14:40:00,1.82133,1.82149,1.82078,1.82091,211099997.0
2005-06-22 14:45:00,1.82086,1.82127,1.82081,1.82116,299499995.0
2005-06-22 14:50:00,1.8212,1.82146,1.82065,1.82065,378846991.0
2005-06-22 14:55:00,1.82062,1.8208,1.81927,1.81927,410899999.0
2005-06-22 15:00:00,1.8193,1.8213,1.81926,1.82101,284400001.0
2005-06-22 15:05:00,1.8209,1.82093,1.82017,1.82073,487700002.0
2005-06-22 15:10:00,1.8207,1.82156,1.82045,1.82156,375200005.0
2005-06-22 15:15:00,1.82167,1.82209,1.82085,1.821,367900003.0
2005-06-22 15:20:00,1.82123,1.82187,1.82123,1.82164,301800001.0
2005-06-22 15:25:00,1.82161,1.82162,1.82051,1.82051,334599999.0
2005-06-22 15:30:00,1.8204,1.82085,1.82026,1.82072,329300000.0
2005-06-22 15:35:00,1.8207,1.82126,1.82044,1.8212,192100000.0
2005-06-22 15:40:00,1.82115,1.82163,1.82098,1.82153,423499996.0
2005-06-22 15:45:00,1.8216,1.82171,1.82096,1.821,321700000.0
2005-06-22 15:50:00,1.82095,1.82105,1.81875,1.81879,359299999.0
2005-06-22 15:55:00,1.81882,1.81973,1.81877,1.81877,276199997.0
2005-06-22 16:00:00,1.8188,1.8228,1.81843,1.82232,375799999.0
2005-06-22 16:05:00,1.82198,1.82253,1.82145,1.82201,268300001.0
2005-06-22 16:10:00,1.8218,1.82233,1.82157,1.82165,361499996.0
2005-06-22 16:15:00,1.82158,1.82333,1.82138,1.82254,262799997.0
2005-06-22 16:20:00,1.82248,1.82288,1.82229,1.82243,264000001.0
2005-06-22 16:25:00,1.82237,1.82243,1.82202,1.82216,308799997.0
2005-06-22 16:30:00,1.82201,1.8228,1.82189,1.82269,358049996.0
2005-06-22 16:35:00,1.82277,1.82277,1.82128,1.82149,211400000.0
2005-06-22 16:40:00,1.82131,1.82169,1.82103,1.82126,362399997.0
2005-06-22 16:45:00,1.8214,1.82249,1.82131,1.82249,453200003.0
2005-06-22 16:50:00,1.82269,1.8235,1.82264,1.82328,320700000.0
2005-06-22 16:55:00,1.82318,1.82318,1.82227,1.82237,341400000.0
2005-06-22 17:00:00,1.82224,1.82224,1.82142,1.82154,355499999.0
2005-06-22 17:05:00,1.82152,1.82187,1.82119,1.82167,220199999.0
2005-06-22 17:10:00,1.82165,1.82207,1.82126,1.82176,372999995.0
2005-06-22 17:15:00,1.8217,1.822,1.82111,1.82184,264400001.0
2005-06-22 17:20:00,1.82185,1.82197,1.82165,1.8219,322099996.0
2005-06-22 17:25:00,1.82193,1.82197,1.82171,1.82194,332100002.0
2005-06-22 17:30:00,1.82183,1.82212,1.82139,1.82157,336500002.0
2005-06-22 17:35:00,1.82158,1.82199,1.82153,1.82199,290900000.0
2005-06-22 17:40:00,1.82198,1.8224,1.82183,1.82185,300499999.0
2005-06-22 17:45:00,1.82179,1.822,1.82151,1.8219,176900001.0
2005-06-22 17:50:00,1.82174,1.82216,1.82166,1.82199,304100002.0
2005-06-22 17:55:00,1.8219,1.822,1.82145,1.82145,305199998.0
2005-06-22 18:00:00,1.82143,1.82143,1.82081,1.82081,4022700002.0
2005-06-22 18:05:00,1.8207,1.82081,1.81942,1.81987,5256049991.0
2005-06-22 18:10:00,1.81988,1.82004,1.81955,1.81977,3511099999.0
2005-06-22 18:15:00,1.81975,1.82,1.81893,1.81955,3609299992.0
2005-06-22 18:20:00,1.81946,1.82001,1.81898,1.81998,3509750013.0
2005-06-22 18:25:00,1.82005,1.82065,1.81993,1.82022,3489600000.0
2005-06-22 18:30:00,1.82027,1.82046,1.81998,1.82008,2832269995.0
2005-06-22 18:35:00,1.82007,1.82127,1.82007,1.82082,1184249996.0
2005-06-22 18:40:00,1.82077,1.82077,1.81995,1.82015,1424099993.0
2005-06-22 18:45:00,1.82021,1.82032,1.81901,1.81918,1108199997.0
2005-06-22 18:50:00,1.8192,1.81942,1.81907,1.81919,1987049988.0
2005-06-22 18:55:00,1.8192,1.81938,1.81897,1.81904,2341300001.0
2005-06-22 19:00:00,1.81915,1.82001,1.81912,1.82001,1776620001.0
2005-06-22 19:05:00,1.82005,1.82055,1.81983,1.82025,1956700004.0
2005-06-22 19:10:00,1.8202,1.82086,1.82011,1.8204,1422700000.0
2005-06-22 19:15:00,1.82038,1.82101,1.82031,1.82101,1272199999.0
2005-06-22 19:20:00,1.821,1.8216,1.82093,1.82127,1451300002.0
2005-06-22 19:25:00,1.82125,1.82125,1.82087,1.82104,1522749995.0
2005-06-22 19:30:00,1.82095,1.82142,1.82087,1.82113,1559399994.0
2005-06-22 19:35:00,1.82108,1.82142,1.82097,1.82112,1254200005.0
2005-06-22 19:40:00,1.8211,1.82165,1.821,1.82128,1586970002.0
2005-06-22 19:45:00,1.8212,1.82141,1.82109,1.82141,1087600000.0
2005-06-22 19:50:00,1.82147,1.82161,1.82129,1.82131,1129299996.0
2005-06-22 19:55:00,1.82125,1.82144,1.82125,1.82133,1319399995.0
2005-06-22 20:00:00,1.82148,1.82151,1.82111,1.82118,863470001.0
2005-06-22 20:05:00,1.82122,1.82163,1.82118,1.82163,831800001.0
2005-06-22 20:10:00,1.82169,1.82198,1.82132,1.82158,896600001.0
2005-06-22 20:15:00,1.82162,1.82217,1.82162,1.82215,815200002.0
2005-06-22 20:20:00,1.8221,1.82243,1.82191,1.82191,1097400006.0
2005-06-22 20:25:00,1.82189,1.822,1.82136,1.82138,1534699994.0
2005-06-22 20:30:00,1.82142,1.82195,1.82137,1.8218,2306450005.0
2005-06-22 20:35:00,1.8218,1.82191,1.82167,1.8217,910300000.0
2005-06-22 20:40:00,1.8218,1.82228,1.82173,1.82186,986299995.0
2005-06-22 20:45:00,1.82187,1.82215,1.82186,1.82205,802299994.0
2005-06-22 20:50:00,1.82205,1.82236,1.82203,1.82217,1948500004.0
2005-06-22 20:55:00,1.8222,1.8223,1.82177,1.82183,2201870007.0
2005-06-22 21:00:00,1.82195,1.82237,1.82187,1.82237,1196149997.0
2005-06-22 21:05:00,1.82228,1.82245,1.82146,1.82146,674400001.0
2005-06-22 21:10:00,1.82147,1.82194,1.82147,1.82188,904599998.0
2005-06-22 21:15:00,1.82192,1.82237,1.82173,1.82236,640299999.0
2005-06-22 21:20:00,1.82203,1.8223,1.82167,1.8219,927000000.0
2005-06-22 21:25:00,1.8219,1.82238,1.82185,1.82208,505299996.0
2005-06-22 21:30:00,1.82222,1.82234,1.82195,1.82195,867599998.0
2005-06-22 21:35:00,1.82201,1.82236,1.82171,1.82175,434946992.0
2005-06-22 21:40:00,1.8217,1.82183,1.82158,1.82181,650599997.0
2005-06-22 21:45:00,1.8218,1.82201,1.82179,1.8218,587800005.0
2005-06-22 21:50:00,1.82198,1.82215,1.8216,1.82173,355699999.0
2005-06-22 21:55:00,1.82176,1.82188,1.82165,1.82165,939749995.0
2005-06-22 22:00:00,1.82174,1.82222,1.82173,1.82188,937899998.0
2005-06-22 22:05:00,1.82192,1.82217,1.82189,1.82193,199900000.0
2005-06-22 22:10:00,1.82189,1.82207,1.8218,1.8218,409000001.0
2005-06-22 22:15:00,1.82187,1.82211,1.8216,1.8221,720599999.0
2005-06-22 22:20:00,1.8217,1.82208,1.8216,1.82175,583400001.0
2005-06-22 22:25:00,1.82188,1.82217,1.82176,1.82197,539350002.0
2005-06-22 22:30:00,1.82195,1.82195,1.82176,1.8218,637369998.0
2005-06-22 22:35:00,1.8218,1.82215,1.82145,1.82179,270070001.0
2005-06-22 22:40:00,1.82179,1.82196,1.82165,1.82176,564000002.0
2005-06-22 22:45:00,1.82176,1.8221,1.82174,1.82183,277900002.0
2005-06-22 22:50:00,1.82185,1.82193,1.82135,1.82155,223100002.0
2005-06-22 22:55:00,1.82148,1.8215,1.82117,1.82144,294600002.0
2005-06-22 23:00:00,1.82136,1.82193,1.82114,1.82186,305300002.0
2005-06-22 23:05:00,1.8217,1.82205,1.82146,1.82177,337199998.0
2005-06-22 23:10:00,1.8218,1.82205,1.82139,1.82157,376749999.0
2005-06-22 23:15:00,1.82172,1.82173,1.82089,1.82132,252600000.0
2005-06-22 23:20:00,1.82135,1.82175,1.82124,1.82143,354500000.0
2005-06-22 23:25:00,1.82147,1.8219,1.82139,1.8219,295200001.0
2005-06-22 23:30:00,1.82181,1.82193,1.82148,1.82176,325399996.0
2005-06-22 23:35:00,1.82192,1.82204,1.82141,1.82182,428100003.0
2005-06-22 23:40:00,1.82175,1.822,1.82131,1.82165,452899998.0
2005-06-22 23:45:00,1.8216,1.82217,1.82143,1.82189,376900002.0
2005-06-22 23:50:00,1.8216,1.82206,1.82158,1.82175,258500004.0
2005-06-22 23:55:00,1.8216,1.8216,1.82134,1.82145,115800000.0
2005-06-23 00:00:00,1.82133,1.82181,1.82133,1.8214,269499999.0
2005-06-23 00:05:00,1.82145,1.8219,1.82114,1.8214,235699999.0
2005-06-23 00:10:00,1.82161,1.82191,1.8214,1.82191,220399998.0
2005-06-23 00:15:00,1.8214,1.8214,1.82085,1.8209,134500000.0
2005-06-23 00:20:00,1.82085,1.82114,1.82054,1.8207,231500003.0
2005-06-23 00:25:00,1.82058,1.82068,1.82024,1.8204,354500000.0
2005-06-23 00:30:00,1.82045,1.8205,1.82017,1.82028,213600001.0
2005-06-23 00:35:00,1.82037,1.82048,1.82024,1.82027,179899998.0
2005-06-23 00:40:00,1.82023,1.82085,1.82012,1.8204,235400000.0
2005-06-23 00:45:00,1.82072,1.82078,1.82032,1.82041,281970000.0
2005-06-23 00:50:00,1.82045,1.82045,1.82026,1.82028,113300001.0
2005-06-23 00:55:00,1.8202,1.82072,1.8202,1.8205,296249998.0
2005-06-23 01:00:00,1.82046,1.82046,1.82015,1.82028,290699999.0
2005-06-23 01:05:00,1.82033,1.82052,1.82005,1.82052,307800001.0
2005-06-23 01:10:00,1.8206,1.82084,1.8205,1.82081,239600000.0
2005-06-23 01:15:00,1.82081,1.82111,1.82075,1.8209,216999999.0
2005-06-23 01:20:00,1.8209,1.82109,1.82085,1.82103,131800001.0
2005-06-23 01:25:00,1.82129,1.82134,1.82091,1.82103,217100000.0
2005-06-23 01:30:00,1.82105,1.8214,1.82095,1.82135,367799996.0
2005-06-23 01:35:00,1.8213,1.8217,1.82124,1.82162,215500003.0
2005-06-23 01:40:00,1.82149,1.8215,1.82132,1.82133,253900001.0
2005-06-23 01:45:00,1.82137,1.82174,1.82111,1.82112,303800004.0
2005-06-23 01:50:00,1.82105,1.82135,1.82095,1.82135,249699998.0
2005-06-23 01:55:00,1.82151,1.82178,1.82082,1.82108,246900002.0
2005-06-23 02:00:00,1.82104,1.82184,1.82104,1.82168,240800002.0
2005-06-23 02:05:00,1.82174,1.82201,1.82174,1.82185,209139998.0
2005-06-23 02:10:00,1.82191,1.8221,1.82179,1.82207,380900002.0
2005-06-23 02:15:00,1.82225,1.82231,1.82156,1.82156,263899999.0
2005-06-23 02:20:00,1.8214,1.82174,1.82123,1.8214,272400001.0
2005-06-23 02:25:00,1.82132,1.82188,1.82132,1.82174,364800002.0
2005-06-23 02:30:00,1.82152,1.82194,1.82131,1.82168,213100002.0
2005-06-23 02:35:00,1.82168,1.82185,1.82168,1.82185,232699999.0
2005-06-23 02:40:00,1.82176,1.82195,1.82155,1.82173,231500000.0
2005-06-23 02:45:00,1.82169,1.82189,1.82158,1.8217,200200000.0
2005-06-23 02:50:00,1.8217,1.82185,1.82163,1.82183,170699999.0
2005-06-23 02:55:00,1.82181,1.82197,1.82169,1.82185,194699999.0
2005-06-23 03:00:00,1.82192,1.82198,1.82176,1.82182,242499999.0
2005-06-23 03:05:00,1.82179,1.82241,1.82179,1.82218,283050000.0
2005-06-23 03:10:00,1.82205,1.82241,1.82195,1.82205,151000000.0
2005-06-23 03:15:00,1.82207,1.82231,1.82179,1.82179,195400000.0
2005-06-23 03:20:00,1.82167,1.82179,1.82142,1.82143,174900000.0
2005-06-23 03:25:00,1.82133,1.82167,1.82119,1.82156,199699998.0
2005-06-23 03:30:00,1.82157,1.82208,1.82157,1.82187,154900000.0
2005-06-23 03:35:00,1.8219,1.82223,1.82174,1.82192,261200001.0
2005-06-23 03:40:00,1.822,1.8221,1.82187,1.82206,293700001.0
2005-06-23 03:45:00,1.82196,1.82212,1.82186,1.82212,236899998.0
2005-06-23 03:50:00,1.82206,1.82215,1.822,1.82207,255399999.0
2005-06-23 03:55:00,1.82247,1.82281,1.82207,1.82252,300899998.0
2005-06-23 04:00:00,1.82249,1.8228,1.82244,1.8227,187000000.0
2005-06-23 04:05:00,1.82277,1.82296,1.82264,1.8227,298100001.0
2005-06-23 04:10:00,1.82265,1.82275,1.8225,1.8225,193600000.0
2005-06-23 04:15:00,1.8226,1.82278,1.82258,1.82272,202900000.0
2005-06-23 04:20:00,1.82265,1.82324,1.82263,1.82263,326000000.0
2005-06-23 04:25:00,1.82254,1.82299,1.82254,1.82267,290600000.0
2005-06-23 04:30:00,1.82262,1.82262,1.82194,1.82202,185999999.0
2005-06-23 04:35:00,1.82203,1.82219,1.82192,1.82206,258999999.0
2005-06-23 04:40:00,1.82218,1.82245,1.8221,1.8224,200200002.0
2005-06-23 04:45:00,1.82285,1.82286,1.8223,1.82245,202000000.0
2005-06-23 04:50:00,1.82248,1.82272,1.82214,1.82272,195800000.0
2005-06-23 04:55:00,1.82213,1.82267,1.82213,1.82236,328499996.0
2005-06-23 05:00:00,1.82235,1.82259,1.82225,1.8223,184399999.0
2005-06-23 05:05:00,1.82233,1.82278,1.82222,1.82246,164300005.0
2005-06-23 05:10:00,1.82282,1.82287,1.82191,1.82198,289100000.0
2005-06-23 05:15:00,1.822,1.822,1.82153,1.82169,339699999.0
2005-06-23 05:20:00,1.82165,1.82191,1.82145,1.8215,310800001.0
2005-06-23 05:25:00,1.82148,1.82195,1.82141,1.82184,279700003.0
2005-06-23 05:30:00,1.82175,1.82186,1.82136,1.82166,350500000.0
2005-06-23 05:35:00,1.82165,1.82196,1.82142,1.82162,270900001.0
2005-06-23 05:40:00,1.82175,1.82201,1.82138,1.82178,398199997.0
2005-06-23 05:45:00,1.82152,1.8217,1.82143,1.8215,156499999.0
2005-06-23 05:50:00,1.82157,1.82158,1.82124,1.82153,246900000.0
2005-06-23 05:55:00,1.82148,1.82165,1.82125,1.8215,253300000.0
2005-06-23 06:00:00,1.82154,1.82187,1.82142,1.8217,445400004.0
2005-06-23 06:05:00,1.82173,1.82196,1.82163,1.82183,269000001.0
2005-06-23 06:10:00,1.8218,1.8223,1.82179,1.82191,252400001.0
2005-06-23 06:15:00,1.82195,1.82228,1.82183,1.82203,387300002.0
2005-06-23 06:20:00,1.82187,1.82203,1.82183,1.82194,251299998.0
2005-06-23 06:25:00,1.82198,1.82201,1.82185,1.82201,158000000.0
2005-06-23 06:30:00,1.82189,1.8219,1.82145,1.82145,199400001.0
2005-06-23 06:35:00,1.82141,1.82145,1.82119,1.82135,150300000.0
2005-06-23 06:40:00,1.82173,1.82178,1.82054,1.8208,259296993.0
2005-06-23 06:45:00,1.82077,1.82101,1.82059,1.82079,324899998.0
2005-06-23 06:50:00,1.8208,1.82119,1.82037,1.82085,226100000.0
2005-06-23 06:55:00,1.82092,1.82103,1.82048,1.82048,217200000.0
2005-06-23 07:00:00,1.82051,1.82072,1.82017,1.82024,288300001.0
2005-06-23 07:05:00,1.82025,1.82068,1.82025,1.82058,342050001.0
2005-06-23 07:10:00,1.8207,1.82096,1.82011,1.82021,296100000.0
2005-06-23 07:15:00,1.82023,1.82023,1.82003,1.82006,253400000.0
2005-06-23 07:20:00,1.82009,1.82073,1.82009,1.82045,362699999.0
2005-06-23 07:25:00,1.82025,1.82073,1.81998,1.82055,366799999.0
2005-06-23 07:30:00,1.82016,1.82025,1.81992,1.81992,277200001.0
2005-06-23 07:35:00,1.82015,1.82026,1.81989,1.82005,277250000.0
2005-06-23 07:40:00,1.82014,1.82028,1.82002,1.82018,383800002.0
2005-06-23 07:45:00,1.82013,1.82013,1.8193,1.81964,180099999.0
2005-06-23 07:50:00,1.81965,1.8204,1.81949,1.8204,285700000.0
2005-06-23 07:55:00,1.8205,1.8205,1.81918,1.8193,260200001.0
2005-06-23 08:00:00,1.81927,1.81967,1.81886,1.81889,293099998.0
2005-06-23 08:05:00,1.81901,1.81942,1.81882,1.81942,243400001.0
2005-06-23 08:10:00,1.81938,1.81943,1.81895,1.81943,315970002.0
2005-06-23 08:15:00,1.81954,1.82,1.81941,1.8198,166900000.0
2005-06-23 08:20:00,1.81972,1.82051,1.81966,1.82051,383399997.0
2005-06-23 08:25:00,1.82058,1.82081,1.82034,1.82034,303800001.0
2005-06-23 08:30:00,1.82038,1.82061,1.82035,1.82053,238599999.0
2005-06-23 08:35:00,1.82067,1.82161,1.82067,1.82149,202699999.0
2005-06-23 08:40:00,1.82153,1.82165,1.82082,1.82082,365500000.0
2005-06-23 08:45:00,1.82083,1.82083,1.81922,1.81929,350800002.0
2005-06-23 08:50:00,1.81913,1.82008,1.81902,1.81989,299699998.0
2005-06-23 08:55:00,1.81997,1.82033,1.8199,1.82011,283900002.0
2005-06-23 09:00:00,1.82012,1.82013,1.81919,1.81919,318900000.0
2005-06-23 09:05:00,1.81922,1.8197,1.81919,1.81945,385799998.0
2005-06-23 09:10:00,1.81954,1.82045,1.81937,1.82045,287100000.0
2005-06-23 09:15:00,1.82034,1.82062,1.82025,1.82037,283499998.0
2005-06-23 09:20:00,1.82047,1.82098,1.82046,1.82049,209200000.0
2005-06-23 09:25:00,1.82048,1.8207,1.82025,1.82066,305000000.0
2005-06-23 09:30:00,1.82051,1.82062,1.81949,1.81949,375600002.0
2005-06-23 09:35:00,1.8194,1.82023,1.8193,1.81967,279999998.0
2005-06-23 09:40:00,1.8197,1.82005,1.81958,1.81987,408549998.0
2005-06-23 09:45:00,1.81978,1.82043,1.81975,1.82024,323299999.0
2005-06-23 09:50:00,1.8203,1.82056,1.81969,1.81992,290999999.0
2005-06-23 09:55:00,1.8199,1.82007,1.81913,1.81917,291300000.0
2005-06-23 10:00:00,1.81897,1.82033,1.81881,1.82033,254600001.0
2005-06-23 10:05:00,1.82043,1.82087,1.82037,1.82058,318400001.0
2005-06-23 10:10:00,1.82068,1.8214,1.82054,1.82123,316800001.0
2005-06-23 10:15:00,1.82127,1.82168,1.82111,1.8213,307400002.0
2005-06-23 10:20:00,1.82115,1.82198,1.82091,1.82163,338800002.0
2005-06-23 10:25:00,1.82161,1.82189,1.82108,1.82108,249000001.0
2005-06-23 10:30:00,1.82107,1.82113,1.82074,1.82081,274999999.0
2005-06-23 10:35:00,1.8209,1.82096,1.82044,1.82052,247149998.0
2005-06-23 10:40:00,1.82067,1.82096,1.82005,1.8201,290499999.0
2005-06-23 10:45:00,1.81988,1.82046,1.81961,1.82037,256900001.0
2005-06-23 10:50:00,1.82032,1.82046,1.82006,1.82038,319150000.0
2005-06-23 10:55:00,1.82033,1.8205,1.82016,1.82033,450099995.0
2005-06-23 11:00:00,1.8204,1.82104,1.82015,1.82047,303299997.0
2005-06-23 11:05:00,1.82051,1.8209,1.82042,1.82083,366399995.0
2005-06-23 11:10:00,1.82082,1.82103,1.82069,1.82083,312900002.0
2005-06-23 11:15:00,1.821,1.82103,1.82068,1.82103,241299999.0
2005-06-23 11:20:00,1.8211,1.82173,1.821,1.82144,237799999.0
2005-06-23 11:25:00,1.82139,1.82149,1.82081,1.82084,355700002.0
2005-06-23 11:30:00,1.82068,1.82138,1.82068,1.82116,378199995.0
2005-06-23 11:35:00,1.82113,1.82118,1.82087,1.8211,310600002.0
2005-06-23 11:40:00,1.82106,1.8212,1.82088,1.82105,315000001.0
2005-06-23 11:45:00,1.82107,1.82115,1.8208,1.82083,525199997.0
2005-06-23 11:50:00,1.82087,1.82087,1.82028,1.82035,355999998.0
2005-06-23 11:55:00,1.82034,1.82034,1.81983,1.82002,374400002.0
2005-06-23 12:00:00,1.81998,1.82062,1.81953,1.82037,307700000.0
2005-06-23 12:05:00,1.82043,1.82043,1.8198,1.81987,236700002.0
2005-06-23 12:10:00,1.81985,1.81985,1.81909,1.81957,180599999.0
2005-06-23 12:15:00,1.81969,1.82073,1.81958,1.82057,241546994.0
2005-06-23 12:20:00,1.82064,1.82071,1.81984,1.82015,329599999.0
2005-06-23 12:25:00,1.8202,1.82062,1.8201,1.82062,224800000.0
2005-06-23 12:30:00,1.8207,1.82103,1.82036,1.82096,414399996.0
2005-06-23 12:35:00,1.82096,1.82096,1.82006,1.82006,249100000.0
2005-06-23 12:40:00,1.82,1.82053,1.81998,1.82035,321900001.0
2005-06-23 12:45:00,1.82043,1.82043,1.82016,1.82023,234500002.0
2005-06-23 12:50:00,1.82025,1.82025,1.81962,1.81987,275100002.0
2005-06-23 12:55:00,1.81983,1.82027,1.81956,1.81969,258800001.0
2005-06-23 13:00:00,1.81954,1.81992,1.81941,1.81959,268900001.0
2005-06-23 13:05:00,1.81955,1.82027,1.81935,1.82025,318700000.0
2005-06-23 13:10:00,1.82017,1.82047,1.82016,1.82035,377100001.0
2005-06-23 13:15:00,1.82037,1.82059,1.82032,1.82048,325699998.0
2005-06-23 13:20:00,1.8205,1.82101,1.8205,1.82058,300900001.0
2005-06-23 13:25:00,1.8206,1.82078,1.82041,1.82042,278400000.0
2005-06-23 13:30:00,1.82037,1.82124,1.82024,1.8211,484699999.0
2005-06-23 13:35:00,1.82108,1.82202,1.82101,1.82141,325200000.0
2005-06-23 13:40:00,1.82161,1.82183,1.82142,1.82171,319600000.0
2005-06-23 13:45:00,1.82168,1.82263,1.82168,1.82203,329400001.0
2005-06-23 13:50:00,1.82202,1.82202,1.82052,1.82055,275799999.0
2005-06-23 13:55:00,1.82053,1.82089,1.82033,1.82061,334299999.0
2005-06-23 14:00:00,1.82067,1.82187,1.82053,1.82185,348499998.0
2005-06-23 14:05:00,1.82178,1.8219,1.82133,1.82152,197199998.0
2005-06-23 14:10:00,1.82122,1.82122,1.82041,1.82121,343700000.0
2005-06-23 14:15:00,1.8215,1.82202,1.82139,1.82173,244400000.0
2005-06-23 14:20:00,1.82167,1.82179,1.82099,1.82126,270400000.0
2005-06-23 14:25:00,1.82132,1.82158,1.8206,1.8206,259300000.0
2005-06-23 14:30:00,1.82053,1.82083,1.81985,1.81995,315299998.0
2005-06-23 14:35:00,1.81972,1.81973,1.81811,1.81817,240900001.0
2005-06-23 14:40:00,1.81818,1.81857,1.81541,1.81552,351299996.0
2005-06-23 14:45:00,1.81602,1.81766,1.81602,1.81728,261600001.0
2005-06-23 14:50:00,1.81736,1.81747,1.81655,1.81674,312300001.0
2005-06-23 14:55:00,1.81668,1.81714,1.81605,1.81702,333700003.0
2005-06-23 15:00:00,1.81702,1.81754,1.81702,1.81717,329100000.0
2005-06-23 15:05:00,1.81723,1.81822,1.81711,1.81822,318399999.0
2005-06-23 15:10:00,1.8182,1.81828,1.81736,1.81736,247400002.0
2005-06-23 15:15:00,1.81731,1.81731,1.81659,1.81663,376100000.0
2005-06-23 15:20:00,1.81657,1.81773,1.81647,1.81772,237099997.0
2005-06-23 15:25:00,1.81773,1.81827,1.81745,1.81815,440300001.0
2005-06-23 15:30:00,1.8182,1.81834,1.81773,1.81789,457400000.0
2005-06-23 15:35:00,1.81803,1.81836,1.81778,1.81835,272699998.0
2005-06-23 15:40:00,1.8183,1.8183,1.81748,1.81767,346400003.0
2005-06-23 15:45:00,1.81764,1.81781,1.81722,1.8177,364499998.0
2005-06-23 15:50:00,1.81767,1.81812,1.8175,1.81789,261100003.0
2005-06-23 15:55:00,1.81786,1.81837,1.81748,1.81815,299500000.0
2005-06-23 16:00:00,1.81813,1.81869,1.81811,1.81853,374400003.0
2005-06-23 16:05:00,1.81858,1.81858,1.81717,1.81749,194699999.0
2005-06-23 16:10:00,1.81743,1.8186,1.81742,1.81828,295900002.0
2005-06-23 16:15:00,1.81823,1.8195,1.81815,1.81882,346199996.0
2005-06-23 16:20:00,1.81875,1.81875,1.81717,1.81724,391599998.0
2005-06-23 16:25:00,1.81727,1.81759,1.81727,1.81739,311499998.0
2005-06-23 16:30:00,1.81724,1.81732,1.8167,1.81685,340999998.0
2005-06-23 16:35:00,1.81677,1.81816,1.81658,1.81789,334299996.0
2005-06-23 16:40:00,1.81775,1.8182,1.81734,1.81745,408100002.0
2005-06-23 16:45:00,1.81738,1.81801,1.81675,1.81758,297146992.0
2005-06-23 16:50:00,1.81767,1.81811,1.81767,1.81811,293100000.0
2005-06-23 16:55:00,1.8183,1.81889,1.81829,1.81889,287200002.0
2005-06-23 17:00:00,1.81893,1.81929,1.81867,1.81901,316699999.0
2005-06-23 17:05:00,1.81902,1.81914,1.81815,1.81818,410199999.0
2005-06-23 17:10:00,1.81808,1.81827,1.81737,1.81803,301900002.0
2005-06-23 17:15:00,1.81789,1.81928,1.81789,1.81903,445399997.0
2005-06-23 17:20:00,1.81893,1.81921,1.8187,1.81921,295399999.0
2005-06-23 17:25:00,1.8194,1.81998,1.81891,1.81891,306000000.0
2005-06-23 17:30:00,1.81851,1.81851,1.81773,1.81777,377099999.0
2005-06-23 17:35:00,1.81779,1.8183,1.81767,1.81769,223000000.0
2005-06-23 17:40:00,1.81758,1.818,1.81693,1.81695,266500000.0
2005-06-23 17:45:00,1.81705,1.81874,1.81692,1.81847,329100000.0
2005-06-23 17:50:00,1.81831,1.81831,1.81784,1.81784,325399998.0
2005-06-23 17:55:00,1.81778,1.81778,1.81685,1.81738,191799998.0
2005-06-23 18:00:00,1.8176,1.81834,1.81756,1.818,3907099993.0
2005-06-23 18:05:00,1.81799,1.81909,1.81794,1.81903,5420219979.0
2005-06-23 18:10:00,1.81904,1.81904,1.81839,1.81851,3616750010.0
2005-06-23 18:15:00,1.81857,1.81873,1.81838,1.81838,3251196995.0
2005-06-23 18:20:00,1.81838,1.81838,1.81733,1.81735,3462119982.0
2005-06-23 18:25:00,1.81725,1.81762,1.81723,1.81755,2995399999.0
2005-06-23 18:30:00,1.81747,1.81747,1.81693,1.81695,2792749997.0
2005-06-23 18:35:00,1.81695,1.81712,1.81669,1.81712,1108870000.0
2005-06-23 18:40:00,1.81709,1.81723,1.81685,1.8171,1465469995.0
2005-06-23 18:45:00,1.81712,1.81725,1.81633,1.81645,937450002.0
2005-06-23 18:50:00,1.81653,1.8172,1.81653,1.81695,1811046994.0
2005-06-23 18:55:00,1.817,1.81711,1.81682,1.81685,2373199990.0
2005-06-23 19:00:00,1.81686,1.81687,1.81608,1.81608,1521900001.0
2005-06-23 19:05:00,1.81605,1.81628,1.81558,1.81615,1915300003.0
2005-06-23 19:10:00,1.81608,1.81671,1.81577,1.81663,1439849996.0
2005-06-23 19:15:00,1.81662,1.81712,1.81647,1.81712,1205200001.0
2005-06-23 19:20:00,1.81714,1.81759,1.81703,1.81714,1540599995.0
2005-06-23 19:25:00,1.8171,1.81781,1.81696,1.81755,1695746990.0
2005-06-23 19:30:00,1.81736,1.81736,1.81672,1.81682,1438199996.0
2005-06-23 19:35:00,1.81678,1.81704,1.81648,1.81665,1314900000.0
2005-06-23 19:40:00,1.81672,1.81748,1.81668,1.8174,1367499995.0
2005-06-23 19:45:00,1.8174,1.81763,1.8166,1.81763,1040599997.0
2005-06-23 19:50:00,1.81763,1.81763,1.81725,1.8174,1061599994.0
2005-06-23 19:55:00,1.81735,1.81756,1.81733,1.81743,1287399997.0
2005-06-23 20:00:00,1.81741,1.81751,1.8162,1.81635,1024299998.0
2005-06-23 20:05:00,1.81636,1.81645,1.81607,1.81614,949600001.0
2005-06-23 20:10:00,1.8161,1.81645,1.81542,1.81616,1043100004.0
2005-06-23 20:15:00,1.8162,1.81654,1.81586,1.81601,881399998.0
2005-06-23 20:20:00,1.81587,1.81602,1.81555,1.81585,999599999.0
2005-06-23 20:25:00,1.81588,1.81615,1.81559,1.8161,1795499997.0
2005-06-23 20:30:00,1.8161,1.81626,1.8158,1.8158,2478100002.0
2005-06-23 20:35:00,1.81582,1.81588,1.81538,1.8155,886799997.0
2005-06-23 20:40:00,1.81549,1.81552,1.81385,1.81418,1328299992.0
2005-06-23 20:45:00,1.81415,1.81473,1.81397,1.81473,949999999.0
2005-06-23 20:50:00,1.81472,1.81552,1.8142,1.81437,1833400000.0
2005-06-23 20:55:00,1.81442,1.81455,1.81369,1.81397,2221100007.0
2005-06-23 21:00:00,1.81402,1.81454,1.81401,1.81442,1384199995.0
2005-06-23 21:05:00,1.81442,1.81469,1.81439,1.81466,725600000.0
2005-06-23 21:10:00,1.81474,1.81498,1.81425,1.81455,844299997.0
2005-06-23 21:15:00,1.81455,1.81467,1.81408,1.81408,663099996.0
2005-06-23 21:20:00,1.81429,1.81463,1.81429,1.8145,863900002.0
2005-06-23 21:25:00,1.81454,1.81472,1.8145,1.81472,437999997.0
2005-06-23 21:30:00,1.81458,1.81479,1.81423,1.81455,765800000.0
2005-06-23 21:35:00,1.81456,1.81516,1.81448,1.81516,470199997.0
2005-06-23 21:40:00,1.81517,1.81517,1.815,1.81513,612700001.0
2005-06-23 21:45:00,1.81509,1.81518,1.81497,1.81518,519499995.0
2005-06-23 21:50:00,1.81518,1.81518,1.81505,1.81505,345799996.0
2005-06-23 21:55:00,1.8151,1.81552,1.8151,1.81526,944399997.0
2005-06-23 22:00:00,1.81529,1.81532,1.81507,1.8151,848000002.0
2005-06-23 22:05:00,1.8151,1.81527,1.81505,1.81527,301300002.0
2005-06-23 22:10:00,1.81527,1.81548,1.81525,1.8153,307400000.0
2005-06-23 22:15:00,1.81539,1.81555,1.81468,1.81492,759100003.0
2005-06-23 22:20:00,1.81485,1.81485,1.81437,1.81474,682399996.0
2005-06-23 22:25:00,1.81473,1.81495,1.81458,1.81477,571600003.0
2005-06-23 22:30:00,1.81454,1.81496,1.81447,1.81454,626700002.0
2005-06-23 22:35:00,1.8145,1.81483,1.8145,1.81472,355099998.0
2005-06-23 22:40:00,1.81471,1.81485,1.81464,1.81478,485300000.0
2005-06-23 22:45:00,1.81483,1.81524,1.8148,1.81499,473899994.0
2005-06-23 22:50:00,1.815,1.81529,1.81489,1.81504,202899999.0
2005-06-23 22:55:00,1.81505,1.81535,1.81505,1.81525,317200000.0
2005-06-23 23:00:00,1.81491,1.81512,1.81405,1.81423,354300003.0
2005-06-23 23:05:00,1.81453,1.81524,1.81438,1.81506,349146998.0
2005-06-23 23:10:00,1.81506,1.81546,1.81485,1.81523,319099999.0
2005-06-23 23:15:00,1.81524,1.81536,1.8149,1.81494,314699998.0
2005-06-23 23:20:00,1.81529,1.81529,1.81439,1.81485,345800001.0
2005-06-23 23:25:00,1.81475,1.81516,1.81447,1.81474,239900000.0
2005-06-23 23:30:00,1.81467,1.81467,1.81407,1.81465,244799996.0
2005-06-23 23:35:00,1.81478,1.81483,1.81437,1.81461,254500001.0
2005-06-23 23:40:00,1.81475,1.81479,1.81404,1.8143,171399999.0
2005-06-23 23:45:00,1.8143,1.81438,1.8141,1.8141,175000000.0
2005-06-23 23:50:00,1.81405,1.81443,1.81397,1.81433,271399999.0
2005-06-23 23:55:00,1.81451,1.81474,1.81434,1.81473,178399999.0
2005-06-24 00:00:00,1.81469,1.81469,1.8138,1.81416,214800000.0
2005-06-24 00:05:00,1.81415,1.81439,1.81395,1.81408,327800001.0
2005-06-24 00:10:00,1.81417,1.81438,1.81391,1.81407,420600002.0
2005-06-24 00:15:00,1.81422,1.81438,1.81398,1.81428,373699998.0
2005-06-24 00:20:00,1.81421,1.81446,1.81419,1.81428,179100001.0
2005-06-24 00:25:00,1.81424,1.81453,1.81383,1.81405,410099999.0
2005-06-24 00:30:00,1.81425,1.81435,1.81394,1.81432,178500000.0
2005-06-24 00:35:00,1.81432,1.81489,1.81404,1.81489,260999996.0
2005-06-24 00:40:00,1.81494,1.81517,1.81486,1.81488,216600000.0
2005-06-24 00:45:00,1.815,1.81505,1.81453,1.81476,245499997.0
2005-06-24 00:50:00,1.81474,1.81492,1.81439,1.81492,295000000.0
2005-06-24 00:55:00,1.8149,1.81498,1.8146,1.81481,342299999.0
2005-06-24 01:00:00,1.81481,1.81512,1.81461,1.81493,312300000.0
2005-06-24 01:05:00,1.81505,1.81511,1.81448,1.8145,267300001.0
2005-06-24 01:10:00,1.81448,1.81466,1.81421,1.81452,226600000.0
2005-06-24 01:15:00,1.81461,1.81504,1.81452,1.81499,255800000.0
2005-06-24 01:20:00,1.81488,1.81535,1.81418,1.81505,394100000.0
2005-06-24 01:25:00,1.815,1.81535,1.81488,1.81518,381799999.0
2005-06-24 01:30:00,1.81518,1.81518,1.81478,1.81518,212700002.0
2005-06-24 01:35:00,1.81522,1.81535,1.81495,1.81535,223200001.0
2005-06-24 01:40:00,1.81545,1.81611,1.81545,1.81601,374200000.0
2005-06-24 01:45:00,1.81598,1.81598,1.81528,1.81587,236299998.0
2005-06-24 01:50:00,1.81591,1.816,1.81553,1.81573,414400000.0
2005-06-24 01:55:00,1.81578,1.8158,1.81545,1.81562,177899998.0
2005-06-24 02:00:00,1.81565,1.8157,1.81533,1.81538,242299999.0
2005-06-24 02:05:00,1.81535,1.81541,1.81424,1.81517,145900000.0
2005-06-24 02:10:00,1.81528,1.8154,1.81512,1.8152,376800000.0
2005-06-24 02:15:00,1.81537,1.81538,1.81407,1.81505,279250000.0
2005-06-24 02:20:00,1.81493,1.81493,1.81457,1.8148,346000000.0
2005-06-24 02:25:00,1.81475,1.81504,1.81467,1.81467,258700002.0
2005-06-24 02:30:00,1.815,1.81521,1.81474,1.81508,277699998.0
2005-06-24 02:35:00,1.81508,1.81517,1.81483,1.81501,113799999.0
2005-06-24 02:40:00,1.8151,1.81541,1.81487,1.81541,302400000.0
2005-06-24 02:45:00,1.81526,1.81552,1.81511,1.81518,141899999.0
2005-06-24 02:50:00,1.8152,1.81537,1.81512,1.81535,233199999.0
2005-06-24 02:55:00,1.81522,1.81534,1.81504,1.81511,312299998.0
2005-06-24 03:00:00,1.81524,1.81532,1.81495,1.81514,361100003.0
2005-06-24 03:05:00,1.81507,1.81534,1.81503,1.81522,401499998.0
2005-06-24 03:10:00,1.81528,1.81533,1.81485,1.81492,249900000.0
2005-06-24 03:15:00,1.81513,1.81513,1.81463,1.815,189299998.0
2005-06-24 03:20:00,1.81505,1.81505,1.81462,1.81493,247899996.0
2005-06-24 03:25:00,1.81502,1.81513,1.8145,1.81498,382799997.0
2005-06-24 03:30:00,1.81513,1.81516,1.81505,1.81505,104400000.0
2005-06-24 03:35:00,1.81515,1.81535,1.8151,1.8153,291799997.0
2005-06-24 03:40:00,1.81526,1.81529,1.81493,1.81498,208299998.0
2005-06-24 03:45:00,1.81471,1.81535,1.81465,1.8153,340500000.0
2005-06-24 03:50:00,1.81537,1.81565,1.81537,1.81557,236500003.0
2005-06-24 03:55:00,1.81569,1.81575,1.81545,1.81565,341300000.0
2005-06-24 04:00:00,1.81563,1.81604,1.81554,1.81599,207899997.0
2005-06-24 04:05:00,1.816,1.81648,1.81596,1.81615,374800002.0
2005-06-24 04:10:00,1.81624,1.8166,1.8162,1.8162,300600001.0
2005-06-24 04:15:00,1.81628,1.81628,1.81593,1.81593,252900000.0
2005-06-24 04:20:00,1.81565,1.81608,1.81561,1.81561,254950000.0
2005-06-24 04:25:00,1.81547,1.81564,1.81543,1.81553,329599996.0
2005-06-24 04:30:00,1.81549,1.81584,1.81542,1.81578,185000001.0
2005-06-24 04:35:00,1.8157,1.81585,1.81557,1.8157,206999999.0
2005-06-24 04:40:00,1.81568,1.81575,1.8152,1.81534,267799998.0
2005-06-24 04:45:00,1.8149,1.81582,1.81479,1.81575,193200001.0
2005-06-24 04:50:00,1.81575,1.8159,1.81565,1.81574,162899999.0
2005-06-24 04:55:00,1.81567,1.81628,1.81567,1.81618,277599998.0
2005-06-24 05:00:00,1.81622,1.81627,1.81586,1.816,222300003.0
2005-06-24 05:05:00,1.81605,1.81611,1.81577,1.8159,215200000.0
2005-06-24 05:10:00,1.81597,1.81611,1.81572,1.81572,205899996.0
2005-06-24 05:15:00,1.81573,1.81581,1.81565,1.8158,335599999.0
2005-06-24 05:20:00,1.81575,1.81604,1.81573,1.81582,245999999.0
2005-06-24 05:25:00,1.81581,1.81593,1.8155,1.81552,261899999.0
2005-06-24 05:30:00,1.8155,1.81553,1.81507,1.81544,251800004.0
2005-06-24 05:35:00,1.8154,1.81578,1.81535,1.81567,197299998.0
2005-06-24 05:40:00,1.81575,1.81586,1.81526,1.81583,524299988.0
2005-06-24 05:45:00,1.8159,1.81605,1.81528,1.81555,296300001.0
2005-06-24 05:50:00,1.8155,1.81601,1.81541,1.81557,307199999.0
2005-06-24 05:55:00,1.81555,1.81573,1.8153,1.8155,225300000.0
2005-06-24 06:00:00,1.8156,1.8156,1.81525,1.81528,260400001.0
2005-06-24 06:05:00,1.81521,1.8153,1.81255,1.81299,343100001.0
2005-06-24 06:10:00,1.8129,1.8167,1.81286,1.81438,327499997.0
2005-06-24 06:15:00,1.81567,1.81657,1.81567,1.81574,410199996.0
2005-06-24 06:20:00,1.81533,1.81574,1.81411,1.81521,317649996.0
2005-06-24 06:25:00,1.81505,1.81527,1.81394,1.81527,255599997.0
2005-06-24 06:30:00,1.8155,1.81573,1.81511,1.81551,383299998.0
2005-06-24 06:35:00,1.81565,1.81584,1.81475,1.81502,318200002.0
2005-06-24 06:40:00,1.81507,1.81561,1.81465,1.81519,350599999.0
2005-06-24 06:45:00,1.81522,1.81607,1.81476,1.81551,346300003.0
2005-06-24 06:50:00,1.81555,1.81562,1.81499,1.81535,257199999.0
2005-06-24 06:55:00,1.81536,1.81552,1.81496,1.81496,235700000.0
2005-06-24 07:00:00,1.81509,1.81527,1.81497,1.8152,234400002.0
2005-06-24 07:05:00,1.81511,1.81523,1.81498,1.8152,241300001.0
2005-06-24 07:10:00,1.81533,1.81554,1.81505,1.81518,300599998.0
2005-06-24 07:15:00,1.81527,1.81532,1.81487,1.81487,323600000.0
2005-06-24 07:20:00,1.81487,1.81494,1.81426,1.81438,289499998.0
2005-06-24 07:25:00,1.8144,1.81456,1.81432,1.81443,313100002.0
2005-06-24 07:30:00,1.81449,1.81449,1.81431,1.81432,248299999.0
2005-06-24 07:35:00,1.81436,1.81471,1.8143,1.81466,283500000.0
2005-06-24 07:40:00,1.81487,1.8161,1.81462,1.81603,311846994.0
2005-06-24 07:45:00,1.8159,1.81622,1.81579,1.81622,291200000.0
2005-06-24 07:50:00,1.81624,1.81629,1.81598,1.816,270799997.0
2005-06-24 07:55:00,1.81596,1.816,1.81562,1.81592,252800002.0
2005-06-24 08:00:00,1.81583,1.816,1.81556,1.81579,306650001.0
2005-06-24 08:05:00,1.81572,1.81579,1.81514,1.8152,253700000.0
2005-06-24 08:10:00,1.81507,1.81608,1.81503,1.81602,351600002.0
2005-06-24 08:15:00,1.8161,1.81671,1.81598,1.81654,425000002.0
2005-06-24 08:20:00,1.81668,1.81746,1.8165,1.81732,353000001.0
2005-06-24 08:25:00,1.81724,1.81727,1.81594,1.81632,299900001.0
2005-06-24 08:30:00,1.81626,1.81626,1.81571,1.81605,246100002.0
2005-06-24 08:35:00,1.81617,1.81657,1.8161,1.81655,237699998.0
2005-06-24 08:40:00,1.81648,1.81701,1.81639,1.81682,317400001.0
2005-06-24 08:45:00,1.81683,1.81683,1.81615,1.81635,236599999.0
2005-06-24 08:50:00,1.81618,1.81642,1.81516,1.81637,284900002.0
2005-06-24 08:55:00,1.81652,1.81697,1.81625,1.81627,211099999.0
2005-06-24 09:00:00,1.81628,1.81639,1.81584,1.81584,336199998.0
2005-06-24 09:05:00,1.81589,1.81644,1.81584,1.81634,331099993.0
2005-06-24 09:10:00,1.81637,1.81697,1.81637,1.81688,312600000.0
2005-06-24 09:15:00,1.81692,1.81784,1.81678,1.81781,284700000.0
2005-06-24 09:20:00,1.81788,1.81874,1.81786,1.81847,256850000.0
2005-06-24 09:25:00,1.81841,1.81893,1.81812,1.81879,357600001.0
2005-06-24 09:30:00,1.81875,1.81911,1.81823,1.81891,308900000.0
2005-06-24 09:35:00,1.81882,1.81889,1.81795,1.81807,356299999.0
2005-06-24 09:40:00,1.81794,1.81829,1.81744,1.81791,353499999.0
2005-06-24 09:45:00,1.81791,1.81809,1.81754,1.81762,241699999.0
2005-06-24 09:50:00,1.81762,1.81791,1.81749,1.81772,240900002.0
2005-06-24 09:55:00,1.81774,1.81807,1.81748,1.81788,223500002.0
2005-06-24 10:00:00,1.81785,1.81826,1.81747,1.81821,268000001.0
2005-06-24 10:05:00,1.81822,1.81825,1.81794,1.81794,246900004.0
2005-06-24 10:10:00,1.81799,1.81871,1.81789,1.81796,292900000.0
2005-06-24 10:15:00,1.81797,1.81875,1.81792,1.81873,325900001.0
2005-06-24 10:20:00,1.81892,1.81897,1.81836,1.81853,401446994.0
2005-06-24 10:25:00,1.81858,1.81911,1.81819,1.81825,325700000.0
2005-06-24 10:30:00,1.81819,1.81866,1.81795,1.81848,321000002.0
2005-06-24 10:35:00,1.8185,1.81858,1.81766,1.81766,362200002.0
2005-06-24 10:40:00,1.81778,1.81798,1.81744,1.81757,424199999.0
2005-06-24 10:45:00,1.8177,1.81793,1.81745,1.81751,179899999.0
2005-06-24 10:50:00,1.81747,1.81769,1.81714,1.81716,274900001.0
2005-06-24 10:55:00,1.81718,1.81718,1.81638,1.81707,361099999.0
2005-06-24 11:00:00,1.81708,1.8177,1.81705,1.81747,326100003.0
2005-06-24 11:05:00,1.81756,1.81777,1.81735,1.81767,409999998.0
2005-06-24 11:10:00,1.81772,1.81787,1.81744,1.81773,318799995.0
2005-06-24 11:15:00,1.81778,1.81843,1.81778,1.81843,422900001.0
2005-06-24 11:20:00,1.81851,1.81875,1.81835,1.81875,244999998.0
2005-06-24 11:25:00,1.81873,1.81911,1.81848,1.81898,331100001.0
2005-06-24 11:30:00,1.8189,1.81906,1.81872,1.81902,381650001.0
2005-06-24 11:35:00,1.81897,1.81922,1.81871,1.81918,333700002.0
2005-06-24 11:40:00,1.81909,1.82109,1.81909,1.82058,308899998.0
2005-06-24 11:45:00,1.82062,1.82086,1.82055,1.82086,355400001.0
2005-06-24 11:50:00,1.82093,1.82173,1.82084,1.8217,307399998.0
2005-06-24 11:55:00,1.82195,1.82227,1.82075,1.82117,274100000.0
2005-06-24 12:00:00,1.82118,1.82193,1.82113,1.82167,384299998.0
2005-06-24 12:05:00,1.82162,1.82162,1.82075,1.82084,320700000.0
2005-06-24 12:10:00,1.82095,1.82183,1.82095,1.82166,194800000.0
2005-06-24 12:15:00,1.82171,1.82181,1.82122,1.82163,381600001.0
2005-06-24 12:20:00,1.82172,1.8244,1.82166,1.82426,333800002.0
2005-06-24 12:25:00,1.82401,1.82408,1.82313,1.82319,369000002.0
2005-06-24 12:30:00,1.8232,1.82349,1.82277,1.82322,336399998.0
2005-06-24 12:35:00,1.82325,1.82333,1.82312,1.82325,252700003.0
2005-06-24 12:40:00,1.82321,1.82341,1.82292,1.82306,261100001.0
2005-06-24 12:45:00,1.82313,1.82313,1.82243,1.82289,219399999.0
2005-06-24 12:50:00,1.82293,1.82293,1.82211,1.82226,381199998.0
2005-06-24 12:55:00,1.8223,1.8225,1.82191,1.82214,211900000.0
2005-06-24 13:00:00,1.822,1.82212,1.82181,1.82186,356999998.0
2005-06-24 13:05:00,1.82196,1.82344,1.82191,1.82318,406500002.0
2005-06-24 13:10:00,1.82325,1.82337,1.82282,1.82282,251500000.0
2005-06-24 13:15:00,1.82277,1.82291,1.8224,1.82276,264400003.0
2005-06-24 13:20:00,1.82273,1.82273,1.82225,1.82243,272000000.0
2005-06-24 13:25:00,1.82242,1.82242,1.82177,1.8219,325299998.0
2005-06-24 13:30:00,1.82185,1.82282,1.82179,1.82268,300600000.0
2005-06-24 13:35:00,1.82268,1.82319,1.82262,1.82292,442500001.0
2005-06-24 13:40:00,1.823,1.82347,1.82259,1.82305,382999997.0
2005-06-24 13:45:00,1.82279,1.82279,1.82188,1.82221,285799995.0
2005-06-24 13:50:00,1.82216,1.82216,1.82093,1.82101,247700000.0
2005-06-24 13:55:00,1.82095,1.82171,1.82088,1.82158,261299997.0
2005-06-24 14:00:00,1.8216,1.82186,1.82155,1.82182,335299998.0
2005-06-24 14:05:00,1.82184,1.82223,1.82156,1.82165,226400002.0
2005-06-24 14:10:00,1.82173,1.82195,1.8216,1.8218,343000003.0
2005-06-24 14:15:00,1.82178,1.8224,1.82155,1.82155,242400000.0
2005-06-24 14:20:00,1.82147,1.82219,1.82143,1.82198,230499998.0
2005-06-24 14:25:00,1.82198,1.8221,1.82148,1.82149,285400004.0
2005-06-24 14:30:00,1.82175,1.82308,1.82066,1.82163,347200000.0
2005-06-24 14:35:00,1.82138,1.82226,1.82126,1.82199,339100001.0
2005-06-24 14:40:00,1.82176,1.82176,1.82074,1.82128,359199999.0
2005-06-24 14:45:00,1.82144,1.82149,1.82017,1.82036,249100002.0
2005-06-24 14:50:00,1.82037,1.82052,1.81917,1.81972,449099997.0
2005-06-24 14:55:00,1.81984,1.82069,1.81981,1.81995,336200000.0
2005-06-24 15:00:00,1.81985,1.82135,1.81984,1.82131,331300002.0
2005-06-24 15:05:00,1.82122,1.82248,1.82087,1.82227,256799998.0
2005-06-24 15:10:00,1.82219,1.82268,1.82108,1.82134,363599998.0
2005-06-24 15:15:00,1.82128,1.82166,1.82115,1.82137,390600000.0
2005-06-24 15:20:00,1.82131,1.82131,1.82023,1.82074,268399999.0
2005-06-24 15:25:00,1.8208,1.82094,1.8199,1.82026,459800001.0
2005-06-24 15:30:00,1.82021,1.82026,1.81983,1.8199,459100005.0
2005-06-24 15:35:00,1.82003,1.82093,1.82003,1.82093,322799998.0
2005-06-24 15:40:00,1.82109,1.82212,1.82109,1.82145,286550003.0
2005-06-24 15:45:00,1.8213,1.82141,1.82095,1.82099,432999998.0
2005-06-24 15:50:00,1.82089,1.82167,1.82087,1.82156,341600001.0
2005-06-24 15:55:00,1.82158,1.82158,1.81995,1.82,306599999.0
2005-06-24 16:00:00,1.82003,1.82169,1.82001,1.82127,339399999.0
2005-06-24 16:05:00,1.82128,1.82215,1.82115,1.82213,372999998.0
2005-06-24 16:10:00,1.82213,1.82296,1.82195,1.82284,326699999.0
2005-06-24 16:15:00,1.823,1.82319,1.82237,1.82252,267400001.0
2005-06-24 16:20:00,1.82259,1.82341,1.82248,1.8231,274800003.0
2005-06-24 16:25:00,1.82306,1.8235,1.82243,1.82277,389300001.0
2005-06-24 16:30:00,1.8227,1.82373,1.82269,1.82287,359100001.0
2005-06-24 16:35:00,1.82277,1.82295,1.82134,1.82134,416899997.0
2005-06-24 16:40:00,1.8212,1.82161,1.82064,1.82107,352399992.0
2005-06-24 16:45:00,1.8209,1.82122,1.82033,1.82104,365299999.0
2005-06-24 16:50:00,1.82102,1.82109,1.82073,1.82083,339669999.0
2005-06-24 16:55:00,1.8209,1.82172,1.82077,1.82172,397899999.0
2005-06-24 17:00:00,1.82164,1.82164,1.82038,1.82049,412700005.0
2005-06-24 17:05:00,1.8205,1.82091,1.82026,1.82084,291200003.0
2005-06-24 17:10:00,1.82092,1.82105,1.8204,1.82081,352300000.0
2005-06-24 17:15:00,1.82077,1.82154,1.82072,1.8211,215099997.0
2005-06-24 17:20:00,1.82106,1.82117,1.82086,1.82105,359900002.0
2005-06-24 17:25:00,1.82127,1.8216,1.82127,1.82152,268400000.0
2005-06-24 17:30:00,1.82156,1.82169,1.82143,1.8215,320299997.0
2005-06-24 17:35:00,1.82152,1.82177,1.82145,1.82165,321599998.0
2005-06-24 17:40:00,1.82167,1.82305,1.82167,1.82292,318599999.0
2005-06-24 17:45:00,1.82294,1.82294,1.82237,1.82256,238800004.0
2005-06-24 17:50:00,1.82242,1.82242,1.82185,1.82185,269299999.0
2005-06-24 17:55:00,1.82187,1.8221,1.82167,1.82167,303199999.0
2005-06-24 18:00:00,1.8216,1.82208,1.82092,1.82093,4382199983.0
2005-06-24 18:05:00,1.82084,1.82191,1.82067,1.82177,5251099995.0
2005-06-24 18:10:00,1.82183,1.82257,1.82183,1.82226,3276546986.0
2005-06-24 18:15:00,1.82236,1.82258,1.82208,1.82226,3239846996.0
2005-06-24 18:20:00,1.82229,1.82243,1.82217,1.82229,3553570004.0
2005-06-24 18:25:00,1.82225,1.82311,1.82222,1.82311,3360200000.0
2005-06-24 18:30:00,1.82311,1.82311,1.82213,1.82232,2799600009.0
2005-06-24 18:35:00,1.82233,1.82258,1.82225,1.82254,1194049998.0
2005-06-24 18:40:00,1.8225,1.82262,1.82232,1.82237,1333599999.0
2005-06-24 18:45:00,1.82237,1.82267,1.82222,1.8225,946400001.0
2005-06-24 18:50:00,1.82252,1.82262,1.82237,1.82237,1754400003.0
2005-06-24 18:55:00,1.8224,1.82254,1.82211,1.82214,2121899996.0
2005-06-24 19:00:00,1.82219,1.82228,1.82204,1.82225,1569600003.0
2005-06-24 19:05:00,1.82225,1.82267,1.822,1.82255,1892499994.0
2005-06-24 19:10:00,1.82225,1.82255,1.82221,1.82245,1290149995.0
2005-06-24 19:15:00,1.82243,1.82282,1.82234,1.82282,1456999997.0
2005-06-24 19:20:00,1.82275,1.82291,1.82248,1.82285,1302699998.0
2005-06-24 19:25:00,1.82285,1.82285,1.82249,1.82251,1594449999.0
2005-06-24 19:30:00,1.82247,1.82261,1.82232,1.82232,1688000007.0
2005-06-24 19:35:00,1.8223,1.82268,1.82225,1.82253,1561799999.0
2005-06-24 19:40:00,1.82251,1.82255,1.82195,1.82195,1442599997.0
2005-06-24 19:45:00,1.82193,1.8222,1.82191,1.82215,1117300002.0
2005-06-24 19:50:00,1.82211,1.82211,1.82173,1.82173,1113200001.0
2005-06-24 19:55:00,1.82169,1.82215,1.82169,1.82213,1343299996.0
2005-06-24 20:00:00,1.8221,1.82215,1.822,1.82208,899769999.0
2005-06-24 20:05:00,1.82197,1.82264,1.82196,1.82244,1073699998.0
2005-06-24 20:10:00,1.82248,1.82288,1.82239,1.82255,1075500000.0
2005-06-24 20:15:00,1.82268,1.82276,1.82227,1.82235,877700007.0
2005-06-24 20:20:00,1.8223,1.82235,1.82205,1.8221,1035200003.0
2005-06-24 20:25:00,1.8221,1.82241,1.822,1.82212,1774349996.0
2005-06-24 20:30:00,1.82208,1.82232,1.82176,1.82215,2455700003.0
2005-06-24 20:35:00,1.82195,1.82287,1.82195,1.82248,738099998.0
2005-06-24 20:40:00,1.82248,1.82264,1.82229,1.82239,1002700003.0
2005-06-24 20:45:00,1.82233,1.82233,1.82205,1.82225,840699998.0
2005-06-24 20:50:00,1.82222,1.82237,1.82207,1.82207,1982350005.0
2005-06-24 20:55:00,1.8221,1.82214,1.82193,1.82207,2077900004.0
2005-06-24 21:00:00,1.82188,1.82215,1.82176,1.82212,1401750001.0
2005-06-24 21:05:00,1.8221,1.82237,1.82205,1.82232,746399998.0
2005-06-24 21:10:00,1.82241,1.8225,1.8221,1.82234,948400000.0
2005-06-24 21:15:00,1.82237,1.82283,1.82234,1.82283,648499998.0
2005-06-24 21:20:00,1.82289,1.82315,1.82289,1.8231,869349999.0
2005-06-24 21:25:00,1.82305,1.82331,1.82236,1.82331,540699996.0
2005-06-24 21:30:00,1.82332,1.82344,1.82327,1.82328,797899996.0
2005-06-24 21:35:00,1.82328,1.82328,1.8227,1.82275,502500001.0
2005-06-24 21:40:00,1.82275,1.82333,1.82275,1.82331,560900005.0
2005-06-24 21:45:00,1.82334,1.82356,1.8233,1.82356,639400004.0
2005-06-24 21:50:00,1.82348,1.8238,1.82345,1.82356,381300001.0
2005-06-24 21:55:00,1.82366,1.82374,1.82355,1.82355,978600001.0
2005-06-24 22:00:00,1.8236,1.82387,1.82357,1.8238,860200002.0
2005-06-24 22:05:00,1.8238,1.82385,1.82359,1.82377,335300003.0
2005-06-24 22:10:00,1.82379,1.82401,1.8236,1.8236,394499999.0
2005-06-24 22:15:00,1.82372,1.82395,1.82357,1.82388,740999995.0
2005-06-24 22:20:00,1.8239,1.8241,1.82383,1.82397,534300000.0
2005-06-24 22:25:00,1.824,1.82457,1.824,1.82413,410000001.0
2005-06-24 22:30:00,1.82417,1.82476,1.82414,1.82455,748269996.0
2005-06-24 22:35:00,1.82473,1.82487,1.82438,1.82463,374099998.0
2005-06-24 22:40:00,1.8247,1.82491,1.82453,1.82489,483899999.0
2005-06-24 22:45:00,1.82467,1.82507,1.82454,1.82486,432200001.0
2005-06-24 22:50:00,1.8248,1.82487,1.82405,1.82405,387899996.0
2005-06-24 22:55:00,1.82417,1.82457,1.82395,1.82433,377000003.0
2005-06-27 00:00:00,1.8229,1.8233,1.8229,1.8229,177500000.0
2005-06-27 00:05:00,1.8228,1.8231,1.8228,1.823,71000000.0
2005-06-27 00:10:00,1.8226,1.8226,1.8226,1.8226,35500000.0
2005-06-27 00:15:00,1.8226,1.8226,1.8226,1.8226,71000000.0
2005-06-27 00:20:00,1.8226,1.8228,1.8226,1.8226,35500000.0
2005-06-27 00:25:00,1.8228,1.8228,1.8222,1.8222,142000000.0
2005-06-27 00:40:00,1.8224,1.8224,1.8222,1.8222,177500000.0
2005-06-27 00:45:00,1.8222,1.8224,1.8222,1.8224,142000000.0
2005-06-27 00:50:00,1.8222,1.8226,1.8222,1.8224,177500000.0
2005-06-27 00:55:00,1.8222,1.8233,1.8222,1.8232,177500000.0
2005-06-27 01:00:00,1.823,1.8233,1.8228,1.8232,142000000.0
2005-06-27 01:05:00,1.823,1.8232,1.8228,1.823,177500000.0
2005-06-27 01:10:00,1.8232,1.8236,1.823,1.8234,106500000.0
2005-06-27 01:15:00,1.8235,1.8247,1.8233,1.8245,177500000.0
2005-06-27 01:20:00,1.8245,1.8247,1.8235,1.8238,177500000.0
2005-06-27 01:25:00,1.8241,1.8241,1.8236,1.8236,142000000.0
2005-06-27 01:30:00,1.8234,1.8243,1.8233,1.8243,177500000.0
2005-06-27 01:35:00,1.8245,1.8245,1.8238,1.8243,177500000.0
2005-06-27 01:40:00,1.8243,1.8245,1.8241,1.8245,177500000.0
2005-06-27 01:45:00,1.8245,1.8245,1.8241,1.8241,177500000.0
2005-06-27 01:50:00,1.8241,1.8241,1.8235,1.8236,177500000.0
2005-06-27 01:55:00,1.8235,1.8236,1.8232,1.8233,142000000.0
2005-06-27 02:00:00,1.82311,1.82311,1.82247,1.82247,278000000.0
2005-06-27 02:05:00,1.82231,1.82241,1.82208,1.82238,163600002.0
2005-06-27 02:10:00,1.82243,1.82252,1.8222,1.82235,339000001.0
2005-06-27 02:15:00,1.82232,1.82236,1.82215,1.82232,256850002.0
2005-06-27 02:20:00,1.82232,1.82233,1.82215,1.82222,339100002.0
2005-06-27 02:25:00,1.82215,1.82233,1.82197,1.82233,370350000.0
2005-06-27 02:30:00,1.82232,1.82253,1.82215,1.82246,110200000.0
2005-06-27 02:35:00,1.82252,1.82291,1.82242,1.82277,298000002.0
2005-06-27 02:40:00,1.8228,1.82307,1.82255,1.82259,231699996.0
2005-06-27 02:45:00,1.82252,1.82274,1.82251,1.82263,214400004.0
2005-06-27 02:50:00,1.82256,1.8226,1.822,1.82205,186400000.0
2005-06-27 02:55:00,1.82211,1.82233,1.82211,1.82222,295799999.0
2005-06-27 03:00:00,1.82232,1.82343,1.8223,1.82292,314000001.0
2005-06-27 03:05:00,1.82282,1.82299,1.82267,1.82287,229300000.0
2005-06-27 03:10:00,1.82297,1.82301,1.82256,1.82259,99200000.0
2005-06-27 03:15:00,1.82261,1.82338,1.82254,1.8228,190700001.0
2005-06-27 03:20:00,1.82273,1.8228,1.82228,1.82241,222299999.0
2005-06-27 03:25:00,1.82239,1.8227,1.82234,1.8227,211899999.0
2005-06-27 03:30:00,1.8227,1.82305,1.82247,1.82265,218600001.0
2005-06-27 03:35:00,1.8228,1.8231,1.82278,1.82308,266200005.0
2005-06-27 03:40:00,1.82316,1.82327,1.823,1.823,250899998.0
2005-06-27 03:45:00,1.82303,1.8233,1.82303,1.82322,150899998.0
2005-06-27 03:50:00,1.82322,1.82341,1.82312,1.82317,349599998.0
2005-06-27 03:55:00,1.82323,1.82362,1.82315,1.82328,385200000.0
2005-06-27 04:00:00,1.82325,1.8233,1.82315,1.8232,157500002.0
2005-06-27 04:05:00,1.8232,1.82352,1.82317,1.8232,379699999.0
2005-06-27 04:10:00,1.82315,1.82325,1.82305,1.8231,299300003.0
2005-06-27 04:15:00,1.8232,1.82328,1.82317,1.82322,195799999.0
2005-06-27 04:20:00,1.8233,1.82361,1.82313,1.8233,354299998.0
2005-06-27 04:25:00,1.82334,1.82354,1.82329,1.82346,245199998.0
2005-06-27 04:30:00,1.8235,1.82371,1.82323,1.82343,207100001.0
2005-06-27 04:35:00,1.82343,1.82355,1.82333,1.8235,191799998.0
2005-06-27 04:40:00,1.82358,1.82358,1.8234,1.82345,302699996.0
2005-06-27 04:45:00,1.82358,1.82385,1.82348,1.82355,175599998.0
2005-06-27 04:50:00,1.82387,1.824,1.82348,1.82384,243099998.0
2005-06-27 04:55:00,1.82398,1.82432,1.82336,1.82365,399899999.0
2005-06-27 05:00:00,1.82369,1.82369,1.8232,1.8233,165400002.0
2005-06-27 05:05:00,1.82333,1.82333,1.82315,1.82328,177299998.0
2005-06-27 05:10:00,1.82335,1.8238,1.82324,1.8233,266799997.0
2005-06-27 05:15:00,1.82333,1.82342,1.82325,1.82333,323499997.0
2005-06-27 05:20:00,1.82327,1.82335,1.82321,1.8233,206700001.0
2005-06-27 05:25:00,1.8233,1.82384,1.8232,1.82322,206199998.0
2005-06-27 05:30:00,1.82323,1.82382,1.82322,1.82381,221000002.0
2005-06-27 05:35:00,1.8233,1.82337,1.82319,1.82319,80900000.0
2005-06-27 05:40:00,1.82322,1.82322,1.82303,1.82313,274100001.0
2005-06-27 05:45:00,1.82335,1.82369,1.82313,1.82313,258299999.0
2005-06-27 05:50:00,1.8233,1.82348,1.82312,1.82345,270500001.0
2005-06-27 05:55:00,1.82382,1.82389,1.82335,1.8234,318599998.0
2005-06-27 06:00:00,1.82342,1.8237,1.82322,1.82363,291799999.0
2005-06-27 06:05:00,1.82333,1.82381,1.8233,1.82332,251000000.0
2005-06-27 06:10:00,1.8233,1.8234,1.82325,1.82338,211500001.0
2005-06-27 06:15:00,1.82341,1.82367,1.82317,1.82328,327700000.0
2005-06-27 06:20:00,1.82327,1.8237,1.82318,1.82329,395099999.0
2005-06-27 06:25:00,1.82351,1.8237,1.82324,1.82368,330299999.0
2005-06-27 06:30:00,1.8233,1.82378,1.82327,1.82368,228000001.0
2005-06-27 06:35:00,1.82368,1.82402,1.82358,1.82399,145899999.0
2005-06-27 06:40:00,1.82395,1.82412,1.82361,1.82402,296100000.0
2005-06-27 06:45:00,1.82405,1.82437,1.82332,1.82376,323699995.0
2005-06-27 06:50:00,1.8238,1.82428,1.82338,1.82357,303499997.0
2005-06-27 06:55:00,1.8234,1.82407,1.8234,1.82384,119700000.0
2005-06-27 07:00:00,1.82375,1.82425,1.82366,1.824,256899998.0
2005-06-27 07:05:00,1.82397,1.82449,1.82395,1.82433,243000003.0
2005-06-27 07:10:00,1.824,1.82405,1.8239,1.82392,196699999.0
2005-06-27 07:15:00,1.8241,1.82436,1.82396,1.82407,236800001.0
2005-06-27 07:20:00,1.82408,1.82445,1.82405,1.8244,386100006.0
2005-06-27 07:25:00,1.8244,1.82449,1.82423,1.82423,290800002.0
2005-06-27 07:30:00,1.82414,1.82414,1.82372,1.82388,322800000.0
2005-06-27 07:35:00,1.824,1.82424,1.82394,1.82403,291500002.0
2005-06-27 07:40:00,1.824,1.82426,1.82393,1.82426,281099999.0
2005-06-27 07:45:00,1.82423,1.82436,1.82414,1.82417,328399995.0
2005-06-27 07:50:00,1.82398,1.82444,1.82387,1.82387,134800000.0
2005-06-27 07:55:00,1.8239,1.82413,1.8238,1.82413,258799997.0
2005-06-27 08:00:00,1.82415,1.82465,1.8236,1.82381,326099997.0
2005-06-27 08:05:00,1.8238,1.82383,1.82345,1.82381,403246994.0
2005-06-27 08:10:00,1.8238,1.8247,1.82377,1.8247,356500000.0
2005-06-27 08:15:00,1.82462,1.82462,1.82386,1.82416,298199998.0
2005-06-27 08:20:00,1.82417,1.82435,1.8239,1.8242,203499999.0
2005-06-27 08:25:00,1.8242,1.82534,1.8242,1.82529,394599997.0
2005-06-27 08:30:00,1.8254,1.82601,1.8254,1.82573,227800000.0
2005-06-27 08:35:00,1.82579,1.8262,1.8257,1.82579,356899997.0
2005-06-27 08:40:00,1.82615,1.82793,1.82596,1.82793,511000002.0
2005-06-27 08:45:00,1.8282,1.82822,1.82697,1.8271,231400002.0
2005-06-27 08:50:00,1.82706,1.82734,1.827,1.82727,209399997.0
2005-06-27 08:55:00,1.8273,1.82734,1.82642,1.82642,225600001.0
2005-06-27 09:00:00,1.82645,1.82674,1.82603,1.82624,298800000.0
2005-06-27 09:05:00,1.82616,1.82661,1.82615,1.82652,343200000.0
2005-06-27 09:10:00,1.82654,1.8271,1.82642,1.82698,242299999.0
2005-06-27 09:15:00,1.82692,1.82786,1.82686,1.82767,329399998.0
2005-06-27 09:20:00,1.8276,1.82797,1.82735,1.82776,275599998.0
2005-06-27 09:25:00,1.82763,1.82788,1.82744,1.82768,313099999.0
2005-06-27 09:30:00,1.82761,1.82761,1.82739,1.82748,302500002.0
2005-06-27 09:35:00,1.82737,1.82856,1.82735,1.8285,271100000.0
2005-06-27 09:40:00,1.82841,1.82854,1.82806,1.8281,422500000.0
2005-06-27 09:45:00,1.82806,1.8286,1.82792,1.82803,191600001.0
2005-06-27 09:50:00,1.82802,1.82888,1.82802,1.82883,184700002.0
2005-06-27 09:55:00,1.82888,1.82923,1.82873,1.82879,275199997.0
2005-06-27 10:00:00,1.82868,1.82902,1.82814,1.82814,374000002.0
2005-06-27 10:05:00,1.828,1.82802,1.82768,1.82802,260800004.0
2005-06-27 10:10:00,1.82815,1.82819,1.82773,1.82785,364599996.0
2005-06-27 10:15:00,1.82792,1.82792,1.82726,1.82744,237500003.0
2005-06-27 10:20:00,1.82738,1.82745,1.82692,1.82706,422870000.0
2005-06-27 10:25:00,1.82706,1.82706,1.82677,1.82677,291700001.0
2005-06-27 10:30:00,1.82686,1.82711,1.8268,1.82707,333899996.0
2005-06-27 10:35:00,1.82708,1.82752,1.82708,1.82732,201699998.0
2005-06-27 10:40:00,1.82744,1.82804,1.82738,1.82788,342699996.0
2005-06-27 10:45:00,1.82795,1.82839,1.82792,1.82831,249099999.0
2005-06-27 10:50:00,1.82834,1.82853,1.82789,1.82789,212600001.0
2005-06-27 10:55:00,1.82788,1.82794,1.8276,1.82775,245900000.0
2005-06-27 11:00:00,1.82775,1.82804,1.82765,1.82798,242200001.0
2005-06-27 11:05:00,1.82789,1.82829,1.82775,1.82775,268749999.0
2005-06-27 11:10:00,1.82777,1.82811,1.82754,1.82795,315600002.0
2005-06-27 11:15:00,1.82788,1.82818,1.82779,1.82816,337899996.0
2005-06-27 11:20:00,1.82821,1.82823,1.82789,1.82823,307599999.0
2005-06-27 11:25:00,1.82821,1.82831,1.82806,1.82826,262899999.0
2005-06-27 11:30:00,1.82822,1.82839,1.82805,1.82818,343000000.0
2005-06-27 11:35:00,1.82808,1.82868,1.82806,1.82868,353999999.0
2005-06-27 11:40:00,1.82852,1.8293,1.8284,1.82909,397199999.0
2005-06-27 11:45:00,1.82907,1.82907,1.8285,1.8285,434500002.0
2005-06-27 11:50:00,1.82848,1.82871,1.8284,1.82845,384599998.0
2005-06-27 11:55:00,1.82847,1.82848,1.82773,1.82813,375500005.0
2005-06-27 12:00:00,1.82838,1.82851,1.82729,1.8278,372499997.0
2005-06-27 12:05:00,1.82793,1.82823,1.8278,1.82817,292600001.0
2005-06-27 12:10:00,1.8282,1.82831,1.82813,1.82828,356699997.0
2005-06-27 12:15:00,1.8284,1.82865,1.82816,1.82847,216800001.0
2005-06-27 12:20:00,1.82851,1.82851,1.82788,1.82811,307600001.0
2005-06-27 12:25:00,1.82803,1.82808,1.82727,1.8275,283399999.0
2005-06-27 12:30:00,1.82748,1.82772,1.82744,1.8277,364500003.0
2005-06-27 12:35:00,1.828,1.82877,1.828,1.82861,245300003.0
2005-06-27 12:40:00,1.82864,1.82901,1.8286,1.82888,328400000.0
2005-06-27 12:45:00,1.82908,1.82977,1.82885,1.82973,298549998.0
2005-06-27 12:50:00,1.82982,1.83037,1.82962,1.83031,314800000.0
2005-06-27 12:55:00,1.83032,1.83072,1.83027,1.83072,340500001.0
2005-06-27 13:00:00,1.83075,1.83107,1.83061,1.83094,400100002.0
2005-06-27 13:05:00,1.8309,1.83096,1.83056,1.83058,304900002.0
2005-06-27 13:10:00,1.83048,1.83101,1.83033,1.83095,412299999.0
2005-06-27 13:15:00,1.83097,1.83113,1.83068,1.83076,419599998.0
2005-06-27 13:20:00,1.83077,1.83081,1.83049,1.83061,218600000.0
2005-06-27 13:25:00,1.8306,1.8306,1.82984,1.82998,333899999.0
2005-06-27 13:30:00,1.82999,1.83015,1.82977,1.8298,301699997.0
2005-06-27 13:35:00,1.82991,1.8301,1.82983,1.82988,331100002.0
2005-06-27 13:40:00,1.82997,1.8303,1.8297,1.8303,343500001.0
2005-06-27 13:45:00,1.83036,1.83059,1.82991,1.83,305700000.0
2005-06-27 13:50:00,1.8299,1.8299,1.82949,1.82968,242399999.0
2005-06-27 13:55:00,1.82958,1.83012,1.82955,1.82989,294399997.0
2005-06-27 14:00:00,1.82989,1.83006,1.82959,1.82965,381199999.0
2005-06-27 14:05:00,1.82962,1.8297,1.82933,1.82938,315799999.0
2005-06-27 14:10:00,1.82947,1.8295,1.82867,1.82873,346499997.0
2005-06-27 14:15:00,1.82881,1.82923,1.82881,1.82906,288100002.0
2005-06-27 14:20:00,1.82898,1.82912,1.82879,1.82885,155400001.0
2005-06-27 14:25:00,1.82894,1.82971,1.82894,1.8297,343099999.0
2005-06-27 14:30:00,1.82971,1.82971,1.82928,1.82939,413700000.0
2005-06-27 14:35:00,1.82928,1.82934,1.82898,1.82913,361099998.0
2005-06-27 14:40:00,1.8291,1.8292,1.82876,1.82877,247299999.0
2005-06-27 14:45:00,1.82862,1.82886,1.82855,1.82875,384300001.0
2005-06-27 14:50:00,1.82883,1.82902,1.82819,1.82821,267900001.0
2005-06-27 14:55:00,1.82831,1.8286,1.82782,1.82782,315200000.0
2005-06-27 15:00:00,1.82772,1.82843,1.82746,1.82828,287599997.0
2005-06-27 15:05:00,1.82825,1.82825,1.82765,1.82794,330299999.0
2005-06-27 15:10:00,1.82809,1.82837,1.82773,1.828,279000001.0
2005-06-27 15:15:00,1.828,1.82817,1.8277,1.82774,387399997.0
2005-06-27 15:20:00,1.82778,1.82836,1.82773,1.82785,329500000.0
2005-06-27 15:25:00,1.8279,1.82799,1.82777,1.82779,223900001.0
2005-06-27 15:30:00,1.82774,1.8279,1.82732,1.82785,360800001.0
2005-06-27 15:35:00,1.82806,1.82831,1.8278,1.82781,360099998.0
2005-06-27 15:40:00,1.82777,1.8278,1.82733,1.82738,336900003.0
2005-06-27 15:45:00,1.82742,1.82759,1.8271,1.82718,346900000.0
2005-06-27 15:50:00,1.82712,1.82726,1.82685,1.82718,317799998.0
2005-06-27 15:55:00,1.8274,1.82832,1.8274,1.82809,336900000.0
2005-06-27 16:00:00,1.82802,1.82803,1.82762,1.82777,331099998.0
2005-06-27 16:05:00,1.82767,1.82813,1.82751,1.8281,226100001.0
2005-06-27 16:10:00,1.82803,1.82819,1.82787,1.82795,347199998.0
2005-06-27 16:15:00,1.82802,1.82833,1.82789,1.82822,282300000.0
2005-06-27 16:20:00,1.82827,1.82848,1.82823,1.82835,356199999.0
2005-06-27 16:25:00,1.82824,1.82828,1.82764,1.82768,319699999.0
2005-06-27 16:30:00,1.82754,1.82795,1.82752,1.82791,220500001.0
2005-06-27 16:35:00,1.82785,1.82785,1.82616,1.82642,278099997.0
2005-06-27 16:40:00,1.82646,1.82664,1.82615,1.82652,513000000.0
2005-06-27 16:45:00,1.82652,1.82652,1.82458,1.82475,398899998.0
2005-06-27 16:50:00,1.82485,1.82565,1.82479,1.82537,354899999.0
2005-06-27 16:55:00,1.8255,1.82608,1.82532,1.82608,312499999.0
2005-06-27 17:00:00,1.82586,1.82586,1.82405,1.82444,360599999.0
2005-06-27 17:05:00,1.82415,1.82424,1.82381,1.8242,254500000.0
2005-06-27 17:10:00,1.82421,1.82459,1.8242,1.82459,390899998.0
2005-06-27 17:15:00,1.82446,1.82552,1.82442,1.82543,277999998.0
2005-06-27 17:20:00,1.82505,1.8259,1.82494,1.8259,332300000.0
2005-06-27 17:25:00,1.82609,1.82633,1.82568,1.82574,289200000.0
2005-06-27 17:30:00,1.82566,1.8264,1.82561,1.82607,379800000.0
2005-06-27 17:35:00,1.82588,1.82588,1.82526,1.82534,292200001.0
2005-06-27 17:40:00,1.82537,1.82549,1.82462,1.82475,209600001.0
2005-06-27 17:45:00,1.82468,1.82488,1.8243,1.82462,398699998.0
2005-06-27 17:50:00,1.8244,1.82443,1.82398,1.82442,290699998.0
2005-06-27 17:55:00,1.82445,1.82492,1.82438,1.82468,200800000.0
2005-06-27 18:00:00,1.8246,1.82495,1.82435,1.82462,3982100012.0
2005-06-27 18:05:00,1.82454,1.82497,1.82402,1.82435,4861499997.0
2005-06-27 18:10:00,1.82436,1.82498,1.82429,1.82432,3316600006.0
2005-06-27 18:15:00,1.82438,1.82454,1.82425,1.82439,3379700000.0
2005-06-27 18:20:00,1.82457,1.82484,1.82429,1.82477,3524069998.0
2005-06-27 18:25:00,1.82477,1.82555,1.82474,1.82553,3225300005.0
2005-06-27 18:30:00,1.82567,1.8258,1.82474,1.82507,2694150002.0
2005-06-27 18:35:00,1.82513,1.82631,1.82513,1.82631,1304149997.0
2005-06-27 18:40:00,1.82636,1.82712,1.82636,1.82663,1419900000.0
2005-06-27 18:45:00,1.82655,1.8274,1.82644,1.82738,1054149998.0
2005-06-27 18:50:00,1.82737,1.82748,1.82715,1.82715,1723799997.0
2005-06-27 18:55:00,1.82721,1.82745,1.82713,1.82741,2587349995.0
2005-06-27 19:00:00,1.82742,1.82763,1.82716,1.82743,1618500004.0
2005-06-27 19:05:00,1.82753,1.82753,1.8266,1.82673,1950399998.0
2005-06-27 19:10:00,1.82674,1.82698,1.82674,1.82695,1557369996.0
2005-06-27 19:15:00,1.82697,1.82749,1.82686,1.82725,1366299996.0
2005-06-27 19:20:00,1.82699,1.82717,1.82672,1.82712,1429600007.0
2005-06-27 19:25:00,1.82714,1.82729,1.82682,1.82683,1680570000.0
2005-06-27 19:30:00,1.82672,1.82727,1.82667,1.8272,1670099999.0
2005-06-27 19:35:00,1.82688,1.82717,1.82675,1.82713,1211950002.0
2005-06-27 19:40:00,1.82685,1.82739,1.82683,1.8271,1541400001.0
2005-06-27 19:45:00,1.82712,1.82752,1.82687,1.82743,1138799999.0
2005-06-27 19:50:00,1.82745,1.82813,1.82721,1.82787,1023600005.0
2005-06-27 19:55:00,1.82785,1.82816,1.82779,1.8281,1393400000.0
2005-06-27 20:00:00,1.82812,1.82899,1.82785,1.82874,920749991.0
2005-06-27 20:05:00,1.82851,1.82851,1.8275,1.82793,912599994.0
2005-06-27 20:10:00,1.82796,1.82824,1.82778,1.82818,1021399996.0
2005-06-27 20:15:00,1.8282,1.82867,1.82807,1.82817,855449995.0
2005-06-27 20:20:00,1.82813,1.82872,1.8281,1.82829,995000002.0
2005-06-27 20:25:00,1.82847,1.82875,1.82811,1.82811,2059399988.0
2005-06-27 20:30:00,1.82808,1.82815,1.82778,1.8278,2502799998.0
2005-06-27 20:35:00,1.828,1.82816,1.82757,1.8277,1090199996.0
2005-06-27 20:40:00,1.82767,1.82772,1.82728,1.82772,896600000.0
2005-06-27 20:45:00,1.82772,1.82811,1.82756,1.82797,953000002.0
2005-06-27 20:50:00,1.82755,1.82784,1.82753,1.82768,2014500001.0
2005-06-27 20:55:00,1.82773,1.82782,1.82745,1.82754,2089299986.0
2005-06-27 21:00:00,1.82731,1.82787,1.82717,1.82765,1521699996.0
2005-06-27 21:05:00,1.82733,1.82822,1.82733,1.82802,672999993.0
2005-06-27 21:10:00,1.82805,1.82829,1.82773,1.82818,878850004.0
2005-06-27 21:15:00,1.82828,1.82848,1.82824,1.82843,581100002.0
2005-06-27 21:20:00,1.82853,1.8289,1.82833,1.8288,844000001.0
2005-06-27 21:25:00,1.82847,1.82863,1.82838,1.82863,700700004.0
2005-06-27 21:30:00,1.82856,1.82902,1.82831,1.82863,883299997.0
2005-06-27 21:35:00,1.82838,1.82888,1.82816,1.82865,571899999.0
2005-06-27 21:40:00,1.8282,1.82869,1.82802,1.8282,776500001.0
2005-06-27 21:45:00,1.82822,1.82834,1.82812,1.8282,780899998.0
2005-06-27 21:50:00,1.82837,1.8286,1.82805,1.82805,381500002.0
2005-06-27 21:55:00,1.82808,1.82834,1.82807,1.82825,992800001.0
2005-06-27 22:00:00,1.82827,1.8286,1.82811,1.82855,948300007.0
2005-06-27 22:05:00,1.82858,1.82883,1.82838,1.82844,401699999.0
2005-06-27 22:10:00,1.82864,1.82879,1.82833,1.82833,449100003.0
2005-06-27 22:15:00,1.82853,1.82874,1.82828,1.8286,937899997.0
2005-06-27 22:20:00,1.82851,1.82859,1.82818,1.82826,510600002.0
2005-06-27 22:25:00,1.82856,1.82872,1.82822,1.82825,436399998.0
2005-06-27 22:30:00,1.82855,1.8286,1.8282,1.8282,641000000.0
2005-06-27 22:35:00,1.82825,1.82862,1.82825,1.8283,311350000.0
2005-06-27 22:40:00,1.8283,1.82872,1.82823,1.82832,560299994.0
2005-06-27 22:45:00,1.82828,1.82845,1.82815,1.82833,312600000.0
2005-06-27 22:50:00,1.82863,1.82886,1.82823,1.82835,347899999.0
2005-06-27 22:55:00,1.82825,1.82833,1.828,1.82833,352899999.0
2005-06-27 23:00:00,1.82862,1.8292,1.82833,1.82895,347800001.0
2005-06-27 23:05:00,1.82917,1.8293,1.82874,1.82895,345200000.0
2005-06-27 23:10:00,1.8289,1.82928,1.82884,1.82913,379600000.0
2005-06-27 23:15:00,1.82908,1.82937,1.82892,1.82912,289000004.0
2005-06-27 23:20:00,1.82924,1.82941,1.82896,1.82917,304799998.0
2005-06-27 23:25:00,1.82863,1.82942,1.82863,1.82912,278600003.0
2005-06-27 23:30:00,1.82938,1.82951,1.82901,1.82924,366199997.0
2005-06-27 23:35:00,1.82901,1.82962,1.82877,1.82916,250799998.0
2005-06-27 23:40:00,1.82918,1.82948,1.82883,1.82925,365199997.0
2005-06-27 23:45:00,1.8293,1.82958,1.82895,1.82896,294969999.0
2005-06-27 23:50:00,1.829,1.8293,1.82893,1.82895,147500000.0
2005-06-27 23:55:00,1.829,1.82905,1.8289,1.82895,120600001.0
2005-06-28 00:00:00,1.82928,1.82937,1.82885,1.82921,305700003.0
2005-06-28 00:05:00,1.82895,1.82936,1.82888,1.8289,181100002.0
2005-06-28 00:10:00,1.82895,1.82895,1.82815,1.82839,250900005.0
2005-06-28 00:15:00,1.8284,1.8288,1.82815,1.82842,248600001.0
2005-06-28 00:20:00,1.82852,1.82876,1.82834,1.82845,284000002.0
2005-06-28 00:25:00,1.8284,1.82865,1.8284,1.82865,338600001.0
2005-06-28 00:30:00,1.82865,1.82879,1.8285,1.82872,144500000.0
2005-06-28 00:35:00,1.82855,1.82895,1.82839,1.82862,134349999.0
2005-06-28 00:40:00,1.82865,1.82872,1.82831,1.82832,239599997.0
2005-06-28 00:45:00,1.8285,1.82889,1.82816,1.82816,429999991.0
2005-06-28 00:50:00,1.82822,1.82864,1.82821,1.82835,172900000.0
2005-06-28 00:55:00,1.82824,1.82832,1.82792,1.828,287170001.0
2005-06-28 01:00:00,1.82795,1.8281,1.82777,1.82795,211600000.0
2005-06-28 01:05:00,1.82794,1.82829,1.82727,1.82757,356999994.0
2005-06-28 01:10:00,1.82755,1.82784,1.82719,1.82735,318799997.0
2005-06-28 01:15:00,1.8273,1.82792,1.82722,1.82742,316569999.0
2005-06-28 01:20:00,1.82752,1.82769,1.82725,1.82747,143299999.0
2005-06-28 01:25:00,1.82765,1.82791,1.8274,1.82741,291100002.0
2005-06-28 01:30:00,1.82748,1.8275,1.82731,1.82739,224599997.0
2005-06-28 01:35:00,1.8273,1.82759,1.8273,1.82745,195600000.0
2005-06-28 01:40:00,1.8278,1.82792,1.82736,1.82792,252299997.0
2005-06-28 01:45:00,1.82792,1.82792,1.82772,1.82772,178500000.0
2005-06-28 01:50:00,1.82767,1.82802,1.82748,1.82758,259700002.0
2005-06-28 01:55:00,1.82761,1.82811,1.82722,1.8274,218000000.0
2005-06-28 02:00:00,1.82742,1.82774,1.82737,1.82748,139400000.0
2005-06-28 02:05:00,1.82768,1.82803,1.82768,1.82795,147900001.0
2005-06-28 02:10:00,1.82798,1.82812,1.82767,1.828,307899996.0
2005-06-28 02:15:00,1.82805,1.82823,1.82764,1.82768,280100000.0
2005-06-28 02:20:00,1.82767,1.82782,1.82734,1.82737,356199993.0
2005-06-28 02:25:00,1.82731,1.82797,1.82731,1.82791,299399998.0
2005-06-28 02:30:00,1.82797,1.82801,1.8275,1.8275,182299999.0
2005-06-28 02:35:00,1.82746,1.82781,1.82738,1.8277,192649996.0
2005-06-28 02:40:00,1.82763,1.82792,1.82763,1.82786,244600002.0
2005-06-28 02:45:00,1.82795,1.8282,1.82742,1.82747,341400001.0
2005-06-28 02:50:00,1.8275,1.82765,1.82745,1.82753,241600001.0
2005-06-28 02:55:00,1.82745,1.82762,1.82739,1.82749,369499999.0
2005-06-28 03:00:00,1.82752,1.82757,1.82728,1.82733,310699999.0
2005-06-28 03:05:00,1.8273,1.8273,1.8267,1.827,249200002.0
2005-06-28 03:10:00,1.82711,1.82725,1.82686,1.82692,339699996.0
2005-06-28 03:15:00,1.827,1.82709,1.82687,1.82701,251100000.0
2005-06-28 03:20:00,1.82707,1.82751,1.82701,1.82711,236699999.0
2005-06-28 03:25:00,1.82713,1.8274,1.82704,1.82704,219399998.0
2005-06-28 03:30:00,1.82707,1.82741,1.82689,1.82689,206499999.0
2005-06-28 03:35:00,1.82702,1.82714,1.82687,1.8269,320799998.0
2005-06-28 03:40:00,1.82695,1.82707,1.82687,1.82707,99000000.0
2005-06-28 03:45:00,1.82755,1.82764,1.82697,1.82701,290999996.0
2005-06-28 03:50:00,1.82694,1.82704,1.82677,1.82677,316199998.0
2005-06-28 03:55:00,1.82684,1.82705,1.82684,1.82705,302599998.0
2005-06-28 04:00:00,1.82707,1.82743,1.82695,1.827,221500000.0
2005-06-28 04:05:00,1.82695,1.82735,1.8269,1.8272,241500002.0
2005-06-28 04:10:00,1.82733,1.82758,1.82721,1.82727,362900000.0
2005-06-28 04:15:00,1.8274,1.82746,1.82719,1.82737,297199999.0
2005-06-28 04:20:00,1.82734,1.82745,1.8273,1.8273,287100003.0
2005-06-28 04:25:00,1.82723,1.82723,1.8266,1.82673,355200000.0
2005-06-28 04:30:00,1.82662,1.82673,1.82637,1.82656,146400000.0
2005-06-28 04:35:00,1.82655,1.82699,1.82655,1.82658,275900003.0
2005-06-28 04:40:00,1.82664,1.8268,1.82637,1.82637,207199999.0
2005-06-28 04:45:00,1.82651,1.82693,1.82631,1.82645,208800002.0
2005-06-28 04:50:00,1.82645,1.82645,1.82632,1.82632,208799997.0
2005-06-28 04:55:00,1.82625,1.82642,1.82615,1.82636,224100000.0
2005-06-28 05:00:00,1.82637,1.8268,1.82628,1.82668,147799999.0
2005-06-28 05:05:00,1.82622,1.82622,1.82597,1.826,158400001.0
2005-06-28 05:10:00,1.8261,1.82637,1.826,1.82613,312800000.0
2005-06-28 05:15:00,1.82615,1.82615,1.82563,1.82564,302800002.0
2005-06-28 05:20:00,1.82548,1.8258,1.82525,1.8254,372200001.0
2005-06-28 05:25:00,1.82534,1.82534,1.82498,1.82498,242299999.0
2005-06-28 05:30:00,1.82493,1.82533,1.82491,1.82518,253600002.0
2005-06-28 05:35:00,1.82508,1.82509,1.8246,1.8246,130899999.0
2005-06-28 05:40:00,1.8247,1.82478,1.82455,1.8246,237599997.0
2005-06-28 05:45:00,1.82467,1.82475,1.82447,1.82475,299149997.0
2005-06-28 05:50:00,1.82487,1.82487,1.82446,1.82464,226399998.0
2005-06-28 05:55:00,1.82458,1.82525,1.82458,1.82525,224100001.0
2005-06-28 06:00:00,1.82532,1.82532,1.82502,1.82505,260000001.0
2005-06-28 06:05:00,1.82502,1.82506,1.82477,1.82497,310600000.0
2005-06-28 06:10:00,1.825,1.82522,1.82495,1.8251,258100001.0
2005-06-28 06:15:00,1.82515,1.8253,1.82503,1.82522,271299999.0
2005-06-28 06:20:00,1.82525,1.82543,1.82504,1.82534,323499999.0
2005-06-28 06:25:00,1.82538,1.82574,1.82525,1.82559,187200001.0
2005-06-28 06:30:00,1.82556,1.82588,1.82535,1.82551,233200002.0
2005-06-28 06:35:00,1.82557,1.82589,1.82552,1.82567,289199998.0
2005-06-28 06:40:00,1.82582,1.8261,1.82573,1.82594,263600001.0
2005-06-28 06:45:00,1.82598,1.82616,1.82595,1.82609,261500000.0
2005-06-28 06:50:00,1.82642,1.82647,1.82522,1.82571,205200002.0
2005-06-28 06:55:00,1.8257,1.82575,1.8255,1.82562,181100000.0
2005-06-28 07:00:00,1.82588,1.826,1.82555,1.82567,182600000.0
2005-06-28 07:05:00,1.82552,1.82553,1.8249,1.82493,274000001.0
2005-06-28 07:10:00,1.82486,1.82548,1.82484,1.82532,286300002.0
2005-06-28 07:15:00,1.8255,1.8261,1.82519,1.82598,141300001.0
2005-06-28 07:20:00,1.82599,1.82611,1.82582,1.8259,331500001.0
2005-06-28 07:25:00,1.82592,1.82604,1.82585,1.82602,373899999.0
2005-06-28 07:30:00,1.826,1.82623,1.82585,1.82619,210600001.0
2005-06-28 07:35:00,1.82628,1.82642,1.82624,1.82626,262000001.0
2005-06-28 07:40:00,1.82629,1.82632,1.82596,1.82616,264400000.0
2005-06-28 07:45:00,1.82612,1.82637,1.82588,1.82594,188400000.0
2005-06-28 07:50:00,1.82589,1.82652,1.82542,1.82548,251000001.0
2005-06-28 07:55:00,1.82529,1.82529,1.82483,1.82522,286699999.0
2005-06-28 08:00:00,1.82521,1.82561,1.82492,1.82498,379400000.0
2005-06-28 08:05:00,1.82496,1.82498,1.82407,1.82416,324199999.0
2005-06-28 08:10:00,1.82413,1.82447,1.82327,1.82363,402099998.0
2005-06-28 08:15:00,1.82367,1.82367,1.82283,1.82335,490399999.0
2005-06-28 08:20:00,1.82343,1.82368,1.82325,1.8235,325100002.0
2005-06-28 08:25:00,1.82352,1.82368,1.82329,1.8236,463699998.0
2005-06-28 08:30:00,1.82343,1.82349,1.82246,1.82251,261199997.0
2005-06-28 08:35:00,1.82257,1.82316,1.82257,1.82308,315200000.0
2005-06-28 08:40:00,1.82307,1.82353,1.82307,1.82323,441400002.0
2005-06-28 08:45:00,1.82343,1.82352,1.82298,1.82301,259200000.0
2005-06-28 08:50:00,1.82303,1.82332,1.82253,1.82258,316699999.0
2005-06-28 08:55:00,1.8226,1.82311,1.82256,1.82292,337599996.0
2005-06-28 09:00:00,1.82295,1.82304,1.82278,1.82278,408200002.0
2005-06-28 09:05:00,1.82276,1.82285,1.82156,1.82165,410499999.0
2005-06-28 09:10:00,1.82153,1.8222,1.8213,1.82161,319100000.0
2005-06-28 09:15:00,1.82161,1.8221,1.8215,1.82172,278350002.0
2005-06-28 09:20:00,1.82178,1.82213,1.82178,1.82199,268399997.0
2005-06-28 09:25:00,1.82193,1.82205,1.82103,1.8211,237999999.0
2005-06-28 09:30:00,1.82098,1.82114,1.8206,1.82085,275099999.0
2005-06-28 09:35:00,1.82077,1.82119,1.82076,1.82092,208100002.0
2005-06-28 09:40:00,1.82084,1.82102,1.82042,1.82063,254600002.0
2005-06-28 09:45:00,1.82054,1.82068,1.8204,1.82067,347200000.0
2005-06-28 09:50:00,1.8207,1.82072,1.82041,1.82055,377300003.0
2005-06-28 09:55:00,1.82053,1.82078,1.82038,1.82059,360600000.0
2005-06-28 10:00:00,1.82058,1.82161,1.82054,1.82157,307599999.0
2005-06-28 10:05:00,1.82155,1.822,1.82147,1.82157,284100002.0
2005-06-28 10:10:00,1.82159,1.82163,1.82097,1.82113,353399999.0
2005-06-28 10:15:00,1.82118,1.82168,1.82114,1.82164,247400000.0
2005-06-28 10:20:00,1.82169,1.8222,1.82169,1.82192,374399999.0
2005-06-28 10:25:00,1.8219,1.82202,1.82172,1.82181,272900001.0
2005-06-28 10:30:00,1.82166,1.82186,1.82147,1.82165,360900001.0
2005-06-28 10:35:00,1.82142,1.8215,1.82074,1.82074,376099996.0
2005-06-28 10:40:00,1.82078,1.82108,1.81956,1.8196,357400002.0
2005-06-28 10:45:00,1.81962,1.82013,1.81866,1.81907,308500000.0
2005-06-28 10:50:00,1.81904,1.81943,1.8185,1.81943,352600002.0
2005-06-28 10:55:00,1.81939,1.81939,1.81902,1.8192,376570002.0
2005-06-28 11:00:00,1.81917,1.81923,1.81845,1.81851,345100000.0
2005-06-28 11:05:00,1.81862,1.81906,1.81851,1.81887,369299998.0
2005-06-28 11:10:00,1.81892,1.8193,1.81881,1.81909,391699999.0
2005-06-28 11:15:00,1.81902,1.81913,1.81879,1.81913,315500000.0
2005-06-28 11:20:00,1.8192,1.82063,1.81905,1.82052,351500002.0
2005-06-28 11:25:00,1.82035,1.82069,1.81986,1.82069,346900000.0
2005-06-28 11:30:00,1.82055,1.82058,1.81984,1.81993,295799999.0
2005-06-28 11:35:00,1.81993,1.8202,1.81902,1.81946,244299999.0
2005-06-28 11:40:00,1.8196,1.81998,1.81949,1.81986,316399997.0
2005-06-28 11:45:00,1.81982,1.82008,1.81971,1.81996,400199999.0
2005-06-28 11:50:00,1.81999,1.82011,1.81965,1.81965,302000001.0
2005-06-28 11:55:00,1.81964,1.82021,1.81955,1.82009,342600002.0
2005-06-28 12:00:00,1.82011,1.82077,1.82011,1.82059,367200004.0
2005-06-28 12:05:00,1.82063,1.82063,1.82027,1.82037,235500001.0
2005-06-28 12:10:00,1.82028,1.82036,1.81992,1.81998,241499998.0
2005-06-28 12:15:00,1.82015,1.821,1.8201,1.82099,314099999.0
2005-06-28 12:20:00,1.82122,1.82122,1.82061,1.82061,342599998.0
2005-06-28 12:25:00,1.82059,1.821,1.82052,1.82087,312700003.0
2005-06-28 12:30:00,1.82095,1.82154,1.82067,1.82138,401600002.0
2005-06-28 12:35:00,1.82148,1.82183,1.82145,1.82183,318100003.0
2005-06-28 12:40:00,1.82183,1.82272,1.82183,1.82223,303100001.0
2005-06-28 12:45:00,1.8222,1.82228,1.8217,1.8217,241200000.0
2005-06-28 12:50:00,1.82161,1.8217,1.82125,1.82133,272300001.0
2005-06-28 12:55:00,1.8214,1.82191,1.82135,1.82179,260100000.0
2005-06-28 13:00:00,1.82165,1.82175,1.82101,1.82125,326400001.0
2005-06-28 13:05:00,1.8211,1.82124,1.82098,1.82107,388600001.0
2005-06-28 13:10:00,1.82103,1.82158,1.82103,1.82158,251799997.0
2005-06-28 13:15:00,1.82163,1.82195,1.8215,1.82185,281800002.0
2005-06-28 13:20:00,1.82184,1.82215,1.82176,1.82208,269950000.0
2005-06-28 13:25:00,1.82213,1.82256,1.82175,1.82175,306399998.0
2005-06-28 13:30:00,1.82163,1.8219,1.82145,1.82181,358100002.0
2005-06-28 13:35:00,1.8218,1.82181,1.82083,1.82088,312800004.0
2005-06-28 13:40:00,1.82098,1.82108,1.82075,1.82085,340200000.0
2005-06-28 13:45:00,1.82078,1.82109,1.82055,1.82067,329899999.0
2005-06-28 13:50:00,1.82057,1.8206,1.81998,1.82017,306400004.0
2005-06-28 13:55:00,1.82015,1.82025,1.81936,1.81936,227899999.0
2005-06-28 14:00:00,1.81928,1.81961,1.81905,1.81961,383299999.0
2005-06-28 14:05:00,1.81956,1.81956,1.81918,1.81918,269400002.0
2005-06-28 14:10:00,1.8193,1.81967,1.81917,1.81936,332399997.0
2005-06-28 14:15:00,1.81942,1.81951,1.81923,1.81928,307899995.0
2005-06-28 14:20:00,1.81925,1.81935,1.81881,1.81907,278700003.0
2005-06-28 14:25:00,1.81909,1.81977,1.81906,1.81965,419699997.0
2005-06-28 14:30:00,1.81964,1.81979,1.81939,1.81952,285600000.0
2005-06-28 14:35:00,1.81952,1.81961,1.81912,1.81919,451499998.0
2005-06-28 14:40:00,1.81917,1.81928,1.81864,1.8187,300899998.0
2005-06-28 14:45:00,1.81871,1.81892,1.81854,1.81888,320700002.0
2005-06-28 14:50:00,1.81907,1.81913,1.81817,1.81857,260099998.0
2005-06-28 14:55:00,1.81856,1.81933,1.81856,1.8188,298399999.0
2005-06-28 15:00:00,1.81875,1.8192,1.81856,1.81871,368399998.0
2005-06-28 15:05:00,1.81853,1.81889,1.81784,1.81797,339600000.0
2005-06-28 15:10:00,1.81778,1.81853,1.8175,1.81853,310699998.0
2005-06-28 15:15:00,1.81845,1.81854,1.81798,1.81803,368499998.0
2005-06-28 15:20:00,1.81811,1.81852,1.81806,1.81842,352150001.0
2005-06-28 15:25:00,1.81841,1.81869,1.81812,1.81827,290800002.0
2005-06-28 15:30:00,1.81822,1.81845,1.81812,1.81812,298599998.0
2005-06-28 15:35:00,1.81813,1.81816,1.81714,1.81742,312999995.0
2005-06-28 15:40:00,1.8174,1.81775,1.81727,1.81775,272299998.0
2005-06-28 15:45:00,1.81771,1.81791,1.81706,1.81747,302499997.0
2005-06-28 15:50:00,1.81747,1.81767,1.81706,1.81748,284800001.0
2005-06-28 15:55:00,1.8174,1.81755,1.81682,1.81682,301600004.0
2005-06-28 16:00:00,1.81667,1.81715,1.81628,1.81673,387800001.0
2005-06-28 16:05:00,1.81668,1.81818,1.81654,1.81759,266600000.0
2005-06-28 16:10:00,1.81761,1.81832,1.81756,1.81804,315319999.0
2005-06-28 16:15:00,1.81808,1.81836,1.8173,1.8173,350099997.0
2005-06-28 16:20:00,1.81717,1.81717,1.81683,1.81693,313300002.0
2005-06-28 16:25:00,1.81685,1.81703,1.81562,1.81591,345599999.0
2005-06-28 16:30:00,1.81578,1.81719,1.81578,1.81719,218599999.0
2005-06-28 16:35:00,1.8172,1.81789,1.81701,1.81786,303099999.0
2005-06-28 16:40:00,1.81768,1.81768,1.81673,1.81692,492146992.0
2005-06-28 16:45:00,1.81681,1.81734,1.81681,1.81709,380900003.0
2005-06-28 16:50:00,1.81712,1.81728,1.81706,1.81714,340999996.0
2005-06-28 16:55:00,1.81711,1.81717,1.81684,1.81704,400300005.0
2005-06-28 17:00:00,1.81705,1.81726,1.81657,1.8172,355399999.0
2005-06-28 17:05:00,1.81716,1.81734,1.81682,1.81682,235599999.0
2005-06-28 17:10:00,1.81684,1.81717,1.81638,1.81711,242646994.0
2005-06-28 17:15:00,1.81697,1.81716,1.81614,1.81614,328099997.0
2005-06-28 17:20:00,1.8161,1.81638,1.81574,1.8161,342799998.0
2005-06-28 17:25:00,1.81608,1.81613,1.81586,1.81593,197200000.0
2005-06-28 17:30:00,1.81577,1.81591,1.8155,1.8156,383600003.0
2005-06-28 17:35:00,1.81558,1.81609,1.81538,1.81602,311700002.0
2005-06-28 17:40:00,1.81608,1.81632,1.81595,1.816,223000001.0
2005-06-28 17:45:00,1.81599,1.81619,1.81587,1.81603,227400001.0
2005-06-28 17:50:00,1.81588,1.81617,1.81513,1.81532,256799999.0
2005-06-28 17:55:00,1.81533,1.81548,1.81527,1.81537,276699999.0
2005-06-28 18:00:00,1.81538,1.81592,1.81538,1.81577,4125699992.0
2005-06-28 18:05:00,1.81579,1.81612,1.81556,1.81575,4970799993.0
2005-06-28 18:10:00,1.81575,1.8159,1.81547,1.81568,3234469994.0
2005-06-28 18:15:00,1.81577,1.81669,1.81577,1.81648,3556949991.0
2005-06-28 18:20:00,1.8165,1.81667,1.81633,1.81652,3426400005.0
2005-06-28 18:25:00,1.8165,1.81711,1.81644,1.81698,3087769992.0
2005-06-28 18:30:00,1.81692,1.81707,1.81675,1.81694,3155100005.0
2005-06-28 18:35:00,1.81692,1.81697,1.816,1.81613,876449998.0
2005-06-28 18:40:00,1.8161,1.8161,1.81577,1.81598,1402799997.0
2005-06-28 18:45:00,1.816,1.81613,1.81591,1.81599,819470000.0
2005-06-28 18:50:00,1.81603,1.81616,1.81571,1.81585,1781200006.0
2005-06-28 18:55:00,1.8159,1.81595,1.81573,1.81585,2643396990.0
2005-06-28 19:00:00,1.81588,1.81593,1.81572,1.81585,1696499997.0
2005-06-28 19:05:00,1.81583,1.81583,1.81561,1.81583,1921499992.0
2005-06-28 19:10:00,1.81583,1.81585,1.81551,1.81558,1448699992.0
2005-06-28 19:15:00,1.81574,1.81583,1.81523,1.81537,1243400002.0
2005-06-28 19:20:00,1.81543,1.81603,1.8154,1.81567,1428600000.0
2005-06-28 19:25:00,1.81578,1.81578,1.81525,1.81525,1720600005.0
2005-06-28 19:30:00,1.81517,1.81536,1.815,1.8152,1546300000.0
2005-06-28 19:35:00,1.81511,1.81574,1.81506,1.81566,1421699996.0
2005-06-28 19:40:00,1.81562,1.8157,1.81527,1.81555,1492850001.0
2005-06-28 19:45:00,1.8156,1.81573,1.81517,1.81553,998899997.0
2005-06-28 19:50:00,1.81563,1.81569,1.81538,1.81541,1099199999.0
2005-06-28 19:55:00,1.81533,1.81561,1.81518,1.81551,1121600000.0
2005-06-28 20:00:00,1.81541,1.8158,1.81539,1.81574,818899997.0
2005-06-28 20:05:00,1.81573,1.81584,1.81524,1.81552,911220001.0
2005-06-28 20:10:00,1.81553,1.81566,1.81546,1.81556,979700003.0
2005-06-28 20:15:00,1.8156,1.81568,1.8155,1.81557,970699994.0
2005-06-28 20:20:00,1.8155,1.81565,1.81545,1.81565,982399997.0
2005-06-28 20:25:00,1.81565,1.81585,1.81548,1.81561,1637699997.0
2005-06-28 20:30:00,1.81557,1.81567,1.81503,1.81528,2665120001.0
2005-06-28 20:35:00,1.81529,1.81586,1.81522,1.81586,834099998.0
2005-06-28 20:40:00,1.81577,1.81622,1.81565,1.81622,1024399995.0
2005-06-28 20:45:00,1.81623,1.81623,1.81594,1.81613,940199999.0
2005-06-28 20:50:00,1.81612,1.81617,1.81601,1.81605,1824293987.0
2005-06-28 20:55:00,1.8161,1.81622,1.81571,1.81589,2333899994.0
2005-06-28 21:00:00,1.81593,1.81641,1.81593,1.81624,1370299995.0
2005-06-28 21:05:00,1.8162,1.81643,1.81618,1.81635,787849998.0
2005-06-28 21:10:00,1.81645,1.81652,1.8163,1.81649,807000000.0
2005-06-28 21:15:00,1.81655,1.81664,1.81643,1.81655,676599997.0
2005-06-28 21:20:00,1.81652,1.81664,1.81597,1.8166,901746986.0
2005-06-28 21:25:00,1.81661,1.81698,1.81652,1.81682,623500000.0
2005-06-28 21:30:00,1.81677,1.81677,1.8164,1.81645,925400003.0
2005-06-28 21:35:00,1.81647,1.8166,1.81627,1.81627,445899997.0
2005-06-28 21:40:00,1.81627,1.81639,1.81563,1.81565,513800002.0
2005-06-28 21:45:00,1.81564,1.81582,1.81547,1.8155,522000002.0
2005-06-28 21:50:00,1.81543,1.81595,1.81543,1.81585,490300000.0
2005-06-28 21:55:00,1.81582,1.81589,1.81498,1.81498,804500004.0
2005-06-28 22:00:00,1.81497,1.81501,1.81406,1.81429,949350002.0
2005-06-28 22:05:00,1.81431,1.81437,1.81418,1.8143,316199999.0
2005-06-28 22:10:00,1.81427,1.81441,1.81411,1.81412,359799998.0
2005-06-28 22:15:00,1.8142,1.81448,1.81412,1.81445,613400002.0
2005-06-28 22:20:00,1.81455,1.8147,1.81428,1.81444,412650003.0
2005-06-28 22:25:00,1.81448,1.81462,1.8144,1.81453,519700003.0
2005-06-28 22:30:00,1.8146,1.8147,1.81449,1.81451,541500000.0
2005-06-28 22:35:00,1.81453,1.81465,1.81437,1.81454,315199998.0
2005-06-28 22:40:00,1.81458,1.81458,1.81423,1.8143,446499999.0
2005-06-28 22:45:00,1.8144,1.81455,1.81432,1.81443,363799998.0
2005-06-28 22:50:00,1.81446,1.81462,1.81429,1.81445,250150001.0
2005-06-28 22:55:00,1.81438,1.81438,1.81336,1.81425,371099999.0
2005-06-28 23:00:00,1.81425,1.81426,1.81371,1.81414,363699999.0
2005-06-28 23:05:00,1.81412,1.81441,1.81386,1.81417,313400002.0
2005-06-28 23:10:00,1.81425,1.81509,1.81413,1.81504,375300003.0
2005-06-28 23:15:00,1.81497,1.81499,1.81388,1.81388,345299999.0
2005-06-28 23:20:00,1.81435,1.81526,1.81421,1.81507,351500000.0
2005-06-28 23:25:00,1.81522,1.81542,1.81471,1.81523,271799999.0
2005-06-28 23:30:00,1.81455,1.81587,1.81455,1.81585,313400001.0
2005-06-28 23:35:00,1.81585,1.81636,1.81585,1.8162,127900000.0
2005-06-28 23:40:00,1.8163,1.81641,1.81602,1.8163,197799999.0
2005-06-28 23:45:00,1.81637,1.8165,1.81625,1.81646,236000000.0
2005-06-28 23:50:00,1.81618,1.81665,1.81612,1.81655,188800001.0
2005-06-28 23:55:00,1.81656,1.81661,1.81642,1.81645,137900001.0
2005-06-29 00:00:00,1.81639,1.81643,1.81615,1.81626,204899999.0
2005-06-29 00:05:00,1.81635,1.81649,1.81628,1.81649,186900002.0
2005-06-29 00:10:00,1.81646,1.81654,1.81592,1.8162,341599998.0
2005-06-29 00:15:00,1.81622,1.81633,1.81585,1.81597,205899999.0
2005-06-29 00:20:00,1.81595,1.81629,1.81593,1.81611,162650001.0
2005-06-29 00:25:00,1.81595,1.8164,1.81595,1.81625,335700000.0
2005-06-29 00:30:00,1.81621,1.81642,1.81606,1.81611,162900001.0
2005-06-29 00:35:00,1.81614,1.8167,1.81614,1.81667,155999997.0
2005-06-29 00:40:00,1.81675,1.81704,1.81651,1.8168,248346995.0
2005-06-29 00:45:00,1.81678,1.81679,1.81645,1.81678,223699998.0
2005-06-29 00:50:00,1.81681,1.81681,1.81648,1.81675,210669999.0
2005-06-29 00:55:00,1.81672,1.81677,1.81638,1.8167,374400000.0
2005-06-29 01:00:00,1.81671,1.81685,1.81648,1.81648,228299998.0
2005-06-29 01:05:00,1.81645,1.81678,1.81624,1.81644,234700002.0
2005-06-29 01:10:00,1.81645,1.81658,1.81615,1.81649,134999999.0
2005-06-29 01:15:00,1.81642,1.81658,1.81601,1.8164,334700000.0
2005-06-29 01:20:00,1.8165,1.81667,1.81624,1.81634,149900000.0
2005-06-29 01:25:00,1.81627,1.81637,1.816,1.81613,331200003.0
2005-06-29 01:30:00,1.81615,1.81618,1.81563,1.81617,169099999.0
2005-06-29 01:35:00,1.8161,1.81615,1.81593,1.81597,171800001.0
2005-06-29 01:40:00,1.81583,1.81624,1.8155,1.81606,358700001.0
2005-06-29 01:45:00,1.81617,1.81627,1.81617,1.8162,154400000.0
2005-06-29 01:50:00,1.81627,1.81655,1.816,1.8165,208799997.0
2005-06-29 01:55:00,1.81659,1.81688,1.81615,1.8164,277800002.0
2005-06-29 02:00:00,1.81645,1.81684,1.81634,1.8167,323499999.0
2005-06-29 02:05:00,1.81665,1.81675,1.81655,1.81655,71900000.0
2005-06-29 02:10:00,1.81665,1.81692,1.8165,1.81671,317900001.0
2005-06-29 02:15:00,1.81679,1.81728,1.81678,1.81728,256199998.0
2005-06-29 02:20:00,1.81726,1.81747,1.81696,1.81714,354400003.0
2005-06-29 02:25:00,1.81688,1.81745,1.81688,1.81745,347699999.0
2005-06-29 02:30:00,1.81753,1.81757,1.81697,1.81731,259599998.0
2005-06-29 02:35:00,1.81721,1.81721,1.81674,1.81705,217899999.0
2005-06-29 02:40:00,1.817,1.81701,1.81649,1.81687,333800001.0
2005-06-29 02:45:00,1.81698,1.81713,1.81661,1.81662,196600000.0
2005-06-29 02:50:00,1.81664,1.81675,1.81659,1.81665,242199998.0
2005-06-29 02:55:00,1.81659,1.81687,1.81657,1.81665,254199998.0
2005-06-29 03:00:00,1.8168,1.81682,1.81608,1.81613,285600000.0
2005-06-29 03:05:00,1.81607,1.81681,1.81607,1.8167,180900000.0
2005-06-29 03:10:00,1.81668,1.8168,1.81601,1.81636,254846991.0
2005-06-29 03:15:00,1.81641,1.81644,1.81604,1.81604,239199998.0
2005-06-29 03:20:00,1.81607,1.81645,1.81602,1.81645,192799999.0
2005-06-29 03:25:00,1.8163,1.81644,1.81598,1.81633,234799999.0
2005-06-29 03:30:00,1.81641,1.81641,1.81587,1.81612,256200000.0
2005-06-29 03:35:00,1.81638,1.81648,1.81588,1.8159,319100003.0
2005-06-29 03:40:00,1.81595,1.81617,1.81588,1.81605,200800000.0
2005-06-29 03:45:00,1.81615,1.81726,1.81613,1.81697,300300001.0
2005-06-29 03:50:00,1.8171,1.81729,1.81648,1.81683,427200005.0
2005-06-29 03:55:00,1.81675,1.81675,1.81629,1.81638,303599998.0
2005-06-29 04:00:00,1.81633,1.81639,1.81619,1.81627,161050000.0
2005-06-29 04:05:00,1.8163,1.81635,1.81595,1.81602,314899997.0
2005-06-29 04:10:00,1.81598,1.81631,1.81591,1.8161,309699999.0
2005-06-29 04:15:00,1.81621,1.81661,1.81619,1.8165,250900000.0
2005-06-29 04:20:00,1.8163,1.81674,1.81612,1.81618,342099998.0
2005-06-29 04:25:00,1.81616,1.81625,1.81605,1.81617,206099999.0
2005-06-29 04:30:00,1.81609,1.81618,1.81595,1.81611,199500001.0
2005-06-29 04:35:00,1.81605,1.81659,1.81586,1.81659,271900001.0
2005-06-29 04:40:00,1.81672,1.817,1.81655,1.81673,266649999.0
2005-06-29 04:45:00,1.81691,1.81718,1.81669,1.81715,277499999.0
2005-06-29 04:50:00,1.81717,1.8172,1.81687,1.81687,137100000.0
2005-06-29 04:55:00,1.81672,1.81725,1.81636,1.81723,224799996.0
2005-06-29 05:00:00,1.81725,1.8173,1.81681,1.81703,215900001.0
2005-06-29 05:05:00,1.81715,1.8173,1.81681,1.81718,231400000.0
2005-06-29 05:10:00,1.81729,1.81735,1.8169,1.8173,340700000.0
2005-06-29 05:15:00,1.81743,1.81772,1.81743,1.81763,277599999.0
2005-06-29 05:20:00,1.81753,1.81761,1.81719,1.81735,242700002.0
2005-06-29 05:25:00,1.81732,1.81738,1.81711,1.81738,253200001.0
2005-06-29 05:30:00,1.81738,1.81747,1.81696,1.81718,273699997.0
2005-06-29 05:35:00,1.81717,1.81754,1.81702,1.81705,160599999.0
2005-06-29 05:40:00,1.81718,1.81732,1.81708,1.81718,233069998.0
2005-06-29 05:45:00,1.81717,1.81737,1.81685,1.8171,249500001.0
2005-06-29 05:50:00,1.81715,1.81737,1.81687,1.81735,266500003.0
2005-06-29 05:55:00,1.81728,1.81729,1.81701,1.81703,320499997.0
2005-06-29 06:00:00,1.81705,1.81707,1.8167,1.8167,248600002.0
2005-06-29 06:05:00,1.81698,1.81735,1.81686,1.8173,356700001.0
2005-06-29 06:10:00,1.8173,1.81741,1.81725,1.81737,240799999.0
2005-06-29 06:15:00,1.81735,1.81737,1.817,1.81728,309600001.0
2005-06-29 06:20:00,1.81735,1.81742,1.81713,1.81725,301800001.0
2005-06-29 06:25:00,1.81728,1.81728,1.81698,1.81727,223899996.0
2005-06-29 06:30:00,1.8172,1.81725,1.8171,1.81722,281000002.0
2005-06-29 06:35:00,1.81717,1.81725,1.81693,1.81725,197349999.0
2005-06-29 06:40:00,1.81725,1.81727,1.81672,1.81686,367500007.0
2005-06-29 06:45:00,1.8172,1.81729,1.8171,1.81722,285100000.0
2005-06-29 06:50:00,1.8172,1.81738,1.81707,1.81725,153800001.0
2005-06-29 06:55:00,1.81723,1.81748,1.81716,1.8173,179499996.0
2005-06-29 07:00:00,1.81745,1.81753,1.81713,1.8174,228500001.0
2005-06-29 07:05:00,1.81737,1.81745,1.81702,1.81726,186099999.0
2005-06-29 07:10:00,1.81724,1.81735,1.81697,1.8171,380199997.0
2005-06-29 07:15:00,1.81713,1.81715,1.81691,1.81707,320799998.0
2005-06-29 07:20:00,1.81706,1.81707,1.81677,1.81681,362299994.0
2005-06-29 07:25:00,1.8168,1.81688,1.81672,1.81685,285100001.0
2005-06-29 07:30:00,1.81685,1.81703,1.81675,1.81699,368299997.0
2005-06-29 07:35:00,1.81705,1.81711,1.81692,1.81707,228400000.0
2005-06-29 07:40:00,1.81706,1.81706,1.81682,1.817,403400000.0
2005-06-29 07:45:00,1.81695,1.81718,1.8169,1.81707,243999999.0
2005-06-29 07:50:00,1.81703,1.81703,1.81686,1.8169,203099999.0
2005-06-29 07:55:00,1.81708,1.81768,1.81692,1.81768,217399999.0
2005-06-29 08:00:00,1.81768,1.81768,1.81737,1.81753,254699999.0
2005-06-29 08:05:00,1.81752,1.81752,1.81713,1.81746,224800002.0
2005-06-29 08:10:00,1.8174,1.81743,1.81597,1.81597,303499999.0
2005-06-29 08:15:00,1.81586,1.8159,1.81431,1.8146,338699997.0
2005-06-29 08:20:00,1.81483,1.81483,1.81408,1.81459,319700001.0
2005-06-29 08:25:00,1.8146,1.81501,1.8146,1.81481,354199999.0
2005-06-29 08:30:00,1.81484,1.81496,1.81447,1.81491,314100002.0
2005-06-29 08:35:00,1.81497,1.81518,1.81408,1.81414,243800000.0
2005-06-29 08:40:00,1.81407,1.81501,1.81406,1.81497,339500001.0
2005-06-29 08:45:00,1.81503,1.81522,1.81475,1.8149,341799999.0
2005-06-29 08:50:00,1.81493,1.81507,1.81478,1.81491,390400001.0
2005-06-29 08:55:00,1.81486,1.81489,1.81463,1.81469,186650001.0
2005-06-29 09:00:00,1.81473,1.81479,1.81428,1.81434,377499997.0
2005-06-29 09:05:00,1.81447,1.81447,1.81408,1.81408,486900000.0
2005-06-29 09:10:00,1.81428,1.81484,1.81425,1.8146,138150000.0
2005-06-29 09:15:00,1.81445,1.81488,1.81438,1.81488,158399999.0
2005-06-29 09:20:00,1.815,1.81517,1.81457,1.8146,273900000.0
2005-06-29 09:25:00,1.81458,1.815,1.81453,1.815,299799999.0
2005-06-29 09:30:00,1.81507,1.81575,1.81507,1.81545,317499998.0
2005-06-29 09:35:00,1.81533,1.81542,1.81509,1.81512,306100002.0
2005-06-29 09:40:00,1.81503,1.81508,1.81452,1.81459,349400002.0
2005-06-29 09:45:00,1.81458,1.81458,1.81421,1.81421,385300002.0
2005-06-29 09:50:00,1.81419,1.81432,1.81297,1.81314,420600005.0
2005-06-29 09:55:00,1.81282,1.81318,1.81248,1.81285,283899999.0
2005-06-29 10:00:00,1.81282,1.81369,1.81273,1.81353,290099998.0
2005-06-29 10:05:00,1.81355,1.81367,1.81342,1.8136,298100001.0
2005-06-29 10:10:00,1.8136,1.81382,1.81356,1.81368,340699999.0
2005-06-29 10:15:00,1.81361,1.81361,1.81312,1.81318,256100000.0
2005-06-29 10:20:00,1.81304,1.81304,1.81245,1.81288,276600001.0
2005-06-29 10:25:00,1.81293,1.81349,1.81275,1.81333,434000000.0
2005-06-29 10:30:00,1.81335,1.81443,1.81335,1.8143,406399999.0
2005-06-29 10:35:00,1.81433,1.81472,1.81421,1.81421,295699999.0
2005-06-29 10:40:00,1.81442,1.81588,1.8144,1.81553,307600001.0
2005-06-29 10:45:00,1.81535,1.81597,1.81525,1.8156,474899999.0
2005-06-29 10:50:00,1.81562,1.81587,1.81448,1.81448,386500005.0
2005-06-29 10:55:00,1.81438,1.81438,1.81394,1.81425,367899999.0
2005-06-29 11:00:00,1.81427,1.81466,1.81421,1.81455,238300001.0
2005-06-29 11:05:00,1.81456,1.81481,1.81437,1.81441,381899999.0
2005-06-29 11:10:00,1.8144,1.81553,1.8144,1.81553,204100001.0
2005-06-29 11:15:00,1.81555,1.81619,1.81547,1.81551,305446994.0
2005-06-29 11:20:00,1.81528,1.81539,1.81433,1.8146,364500000.0
2005-06-29 11:25:00,1.81443,1.8151,1.81433,1.81509,350099999.0
2005-06-29 11:30:00,1.81508,1.81524,1.81483,1.81498,417400001.0
2005-06-29 11:35:00,1.81487,1.81499,1.81457,1.81459,290700000.0
2005-06-29 11:40:00,1.81448,1.8146,1.81422,1.81445,259000002.0
2005-06-29 11:45:00,1.81447,1.81463,1.81414,1.81414,377800001.0
2005-06-29 11:50:00,1.81413,1.8144,1.81389,1.81389,363200000.0
2005-06-29 11:55:00,1.81402,1.81415,1.81387,1.81395,295699997.0
2005-06-29 12:00:00,1.81374,1.81374,1.81076,1.81106,321299999.0
2005-06-29 12:05:00,1.81094,1.81113,1.81027,1.81113,318100000.0
2005-06-29 12:10:00,1.81117,1.81121,1.80929,1.8093,245799999.0
2005-06-29 12:15:00,1.80934,1.81055,1.80934,1.80999,343500001.0
2005-06-29 12:20:00,1.81,1.81089,1.80972,1.81065,343599999.0
2005-06-29 12:25:00,1.81062,1.81071,1.8094,1.80957,273100000.0
2005-06-29 12:30:00,1.80959,1.81,1.80818,1.80838,341800000.0
2005-06-29 12:35:00,1.80857,1.80952,1.80857,1.80952,223200000.0
2005-06-29 12:40:00,1.8096,1.80975,1.80893,1.8091,328300000.0
2005-06-29 12:45:00,1.80922,1.8095,1.80893,1.80898,252400000.0
2005-06-29 12:50:00,1.80897,1.80962,1.80887,1.8095,419299997.0
2005-06-29 12:55:00,1.80966,1.80966,1.80893,1.80932,374799996.0
2005-06-29 13:00:00,1.80935,1.80945,1.80907,1.80921,355299998.0
2005-06-29 13:05:00,1.80906,1.80919,1.80881,1.80918,314199999.0
2005-06-29 13:10:00,1.80922,1.80927,1.80717,1.80821,193200000.0
2005-06-29 13:15:00,1.80829,1.80835,1.80744,1.80757,290399999.0
2005-06-29 13:20:00,1.80757,1.80785,1.80729,1.80778,243800001.0
2005-06-29 13:25:00,1.80775,1.80822,1.80758,1.80793,268700000.0
2005-06-29 13:30:00,1.80786,1.80789,1.80723,1.80737,332399999.0
2005-06-29 13:35:00,1.80742,1.80745,1.80651,1.80658,314800003.0
2005-06-29 13:40:00,1.80665,1.80679,1.80649,1.80673,356100003.0
2005-06-29 13:45:00,1.80675,1.80699,1.80655,1.80673,335200000.0
2005-06-29 13:50:00,1.80679,1.80702,1.80675,1.80698,374900003.0
2005-06-29 13:55:00,1.80697,1.80697,1.80657,1.80657,337100000.0
2005-06-29 14:00:00,1.8066,1.80723,1.80644,1.80723,306200002.0
2005-06-29 14:05:00,1.8072,1.80775,1.80717,1.80745,228699999.0
2005-06-29 14:10:00,1.80742,1.80742,1.80683,1.80721,224600001.0
2005-06-29 14:15:00,1.80729,1.80752,1.80707,1.80727,303699998.0
2005-06-29 14:20:00,1.80719,1.80727,1.8068,1.8068,251050001.0
2005-06-29 14:25:00,1.8068,1.80734,1.8068,1.8073,386899999.0
2005-06-29 14:30:00,1.80717,1.80763,1.80687,1.80741,213700000.0
2005-06-29 14:35:00,1.80735,1.80735,1.80621,1.80621,263700000.0
2005-06-29 14:40:00,1.80622,1.80629,1.80556,1.80569,338400000.0
2005-06-29 14:45:00,1.80557,1.80558,1.80525,1.80526,301799999.0
2005-06-29 14:50:00,1.80532,1.80558,1.80513,1.80537,259300001.0
2005-06-29 14:55:00,1.80539,1.80547,1.80485,1.8049,397600002.0
2005-06-29 15:00:00,1.80492,1.80516,1.80401,1.80425,240300002.0
2005-06-29 15:05:00,1.80436,1.80451,1.80348,1.80372,409799994.0
2005-06-29 15:10:00,1.80379,1.80405,1.80291,1.8031,329399998.0
2005-06-29 15:15:00,1.80311,1.80317,1.80229,1.80303,321949997.0
2005-06-29 15:20:00,1.80308,1.80311,1.80259,1.80305,373399999.0
2005-06-29 15:25:00,1.80306,1.80323,1.80283,1.80317,486999998.0
2005-06-29 15:30:00,1.80313,1.80327,1.80241,1.80275,381399997.0
2005-06-29 15:35:00,1.80291,1.80309,1.80236,1.80307,381069996.0
2005-06-29 15:40:00,1.80305,1.80319,1.80268,1.80294,261900003.0
2005-06-29 15:45:00,1.80305,1.80311,1.80215,1.80223,327850001.0
2005-06-29 15:50:00,1.80213,1.80265,1.80203,1.80224,295000001.0
2005-06-29 15:55:00,1.80237,1.80239,1.8016,1.80167,362799998.0
2005-06-29 16:00:00,1.802,1.80272,1.80176,1.80204,377399995.0
2005-06-29 16:05:00,1.80179,1.80179,1.80075,1.80075,243199998.0
2005-06-29 16:10:00,1.80067,1.80089,1.80047,1.80048,255199999.0
2005-06-29 16:15:00,1.80047,1.8009,1.80024,1.8009,356370000.0
2005-06-29 16:20:00,1.80055,1.80057,1.79938,1.80052,178399999.0
2005-06-29 16:25:00,1.80068,1.80138,1.80068,1.80133,295000002.0
2005-06-29 16:30:00,1.80117,1.80128,1.80048,1.80126,388700000.0
2005-06-29 16:35:00,1.80123,1.80255,1.80118,1.80255,287600000.0
2005-06-29 16:40:00,1.80256,1.80422,1.80252,1.80352,414699997.0
2005-06-29 16:45:00,1.80339,1.80462,1.8032,1.80422,346100005.0
2005-06-29 16:50:00,1.80408,1.80456,1.80364,1.80401,333200000.0
2005-06-29 16:55:00,1.80398,1.80461,1.80374,1.80447,346600001.0
2005-06-29 17:00:00,1.80455,1.80509,1.80406,1.80489,388200001.0
2005-06-29 17:05:00,1.80503,1.80514,1.80461,1.80469,311799998.0
2005-06-29 17:10:00,1.80458,1.805,1.8038,1.8043,326199999.0
2005-06-29 17:15:00,1.80442,1.80484,1.80426,1.80441,284299998.0
2005-06-29 17:20:00,1.80437,1.80484,1.8041,1.80462,361099998.0
2005-06-29 17:25:00,1.80463,1.80511,1.80451,1.80501,451700005.0
2005-06-29 17:30:00,1.80509,1.80557,1.80509,1.80547,309299999.0
2005-06-29 17:35:00,1.80567,1.80666,1.80563,1.8062,329300002.0
2005-06-29 17:40:00,1.80628,1.80714,1.80627,1.80714,395099999.0
2005-06-29 17:45:00,1.8072,1.80785,1.8072,1.80774,336599999.0
2005-06-29 17:50:00,1.80775,1.80806,1.80733,1.80739,337499999.0
2005-06-29 17:55:00,1.80737,1.80761,1.80725,1.80746,318900001.0
2005-06-29 18:00:00,1.8073,1.80823,1.8073,1.80782,3949600008.0
2005-06-29 18:05:00,1.80774,1.80796,1.80756,1.80767,5143000006.0
2005-06-29 18:10:00,1.80765,1.80765,1.80696,1.80696,3181546988.0
2005-06-29 18:15:00,1.80694,1.80715,1.8064,1.80699,3465799991.0
2005-06-29 18:20:00,1.80698,1.80698,1.80607,1.80612,3502699999.0
2005-06-29 18:25:00,1.80599,1.80606,1.8054,1.80556,3154500011.0
2005-06-29 18:30:00,1.80555,1.80558,1.80513,1.80526,2726199987.0
2005-06-29 18:35:00,1.80525,1.80564,1.80525,1.80555,1014700004.0
2005-06-29 18:40:00,1.80556,1.80655,1.80556,1.80621,1372999995.0
2005-06-29 18:45:00,1.80597,1.80618,1.80518,1.80525,921369996.0
2005-06-29 18:50:00,1.8051,1.80572,1.80456,1.80505,1810300001.0
2005-06-29 18:55:00,1.80511,1.80557,1.80509,1.80547,2604500012.0
2005-06-29 19:00:00,1.80548,1.80555,1.80532,1.80535,1677100001.0
2005-06-29 19:05:00,1.80536,1.80545,1.80515,1.80525,1751700006.0
2005-06-29 19:10:00,1.80522,1.8053,1.80504,1.80521,1413600002.0
2005-06-29 19:15:00,1.80518,1.80553,1.80511,1.80527,1233199994.0
2005-06-29 19:20:00,1.80532,1.80561,1.80485,1.80555,1530799995.0
2005-06-29 19:25:00,1.80552,1.80552,1.80522,1.8053,1684700001.0
2005-06-29 19:30:00,1.8053,1.80548,1.8051,1.80518,1635200000.0
2005-06-29 19:35:00,1.80526,1.80526,1.80482,1.80503,1355299995.0
2005-06-29 19:40:00,1.80503,1.80531,1.80472,1.80512,1592549994.0
2005-06-29 19:45:00,1.80512,1.80546,1.80501,1.80535,1274799996.0
2005-06-29 19:50:00,1.80533,1.80545,1.80512,1.80538,1062150000.0
2005-06-29 19:55:00,1.80535,1.80543,1.80504,1.80513,1522899997.0
2005-06-29 20:00:00,1.80508,1.80546,1.80494,1.80519,943900008.0
2005-06-29 20:05:00,1.80516,1.80576,1.80515,1.8055,879049997.0
2005-06-29 20:10:00,1.80547,1.8055,1.80495,1.805,899449996.0
2005-06-29 20:15:00,1.80501,1.80517,1.80479,1.80515,992100002.0
2005-06-29 20:20:00,1.80513,1.80523,1.80495,1.80509,1082000001.0
2005-06-29 20:25:00,1.80508,1.80514,1.80495,1.805,1762100001.0
2005-06-29 20:30:00,1.80498,1.80515,1.80487,1.80491,2779700004.0
2005-06-29 20:35:00,1.80492,1.8052,1.80492,1.80503,874300001.0
2005-06-29 20:40:00,1.80505,1.80505,1.80466,1.80487,1025900001.0
2005-06-29 20:45:00,1.80495,1.80523,1.80487,1.80523,856000001.0
2005-06-29 20:50:00,1.80495,1.80527,1.80468,1.80497,2034099993.0
2005-06-29 20:55:00,1.805,1.80515,1.80491,1.805,1987499994.0
2005-06-29 21:00:00,1.80506,1.80535,1.80501,1.80505,1389149997.0
2005-06-29 21:05:00,1.805,1.80508,1.80483,1.80488,720699995.0
2005-06-29 21:10:00,1.80465,1.80504,1.80452,1.80468,857900003.0
2005-06-29 21:15:00,1.80475,1.80475,1.8044,1.80465,555700002.0
2005-06-29 21:20:00,1.80462,1.80463,1.80448,1.8046,842800002.0
2005-06-29 21:25:00,1.80463,1.80485,1.8045,1.8045,564900001.0
2005-06-29 21:30:00,1.80462,1.80479,1.8043,1.80447,767600003.0
2005-06-29 21:35:00,1.80439,1.80467,1.8042,1.80435,516999998.0
2005-06-29 21:40:00,1.80429,1.80446,1.80419,1.80433,510800000.0
2005-06-29 21:45:00,1.80432,1.80444,1.80407,1.80416,602199997.0
2005-06-29 21:50:00,1.80418,1.8043,1.80395,1.80395,434500002.0
2005-06-29 21:55:00,1.80399,1.80433,1.80399,1.80415,1039200001.0
2005-06-29 22:00:00,1.80422,1.80442,1.80418,1.80427,885600002.0
2005-06-29 22:05:00,1.8043,1.80455,1.80425,1.80439,451200002.0
2005-06-29 22:10:00,1.8043,1.80474,1.80428,1.80468,516669999.0
2005-06-29 22:15:00,1.80469,1.80491,1.80446,1.8047,873099994.0
2005-06-29 22:20:00,1.80468,1.80491,1.80453,1.80466,531000002.0
2005-06-29 22:25:00,1.80449,1.80482,1.80428,1.80472,517700001.0
2005-06-29 22:30:00,1.80491,1.80517,1.80491,1.80501,561499996.0
2005-06-29 22:35:00,1.80509,1.80597,1.80509,1.80584,247100000.0
2005-06-29 22:40:00,1.8058,1.80588,1.80555,1.80556,485099998.0
2005-06-29 22:45:00,1.80546,1.80555,1.80519,1.8055,290100000.0
2005-06-29 22:50:00,1.80564,1.80628,1.80564,1.80607,222700002.0
2005-06-29 22:55:00,1.80609,1.80628,1.80609,1.80627,356500002.0
2005-06-29 23:00:00,1.80591,1.80671,1.8057,1.80613,322100003.0
2005-06-29 23:05:00,1.80608,1.8069,1.80608,1.80686,448699999.0
2005-06-29 23:10:00,1.80675,1.80715,1.80647,1.80682,372999998.0
2005-06-29 23:15:00,1.80665,1.80713,1.80655,1.80666,317800003.0
2005-06-29 23:20:00,1.80682,1.80725,1.8068,1.80713,270200002.0
2005-06-29 23:25:00,1.80745,1.80755,1.8064,1.80714,298899998.0
2005-06-29 23:30:00,1.80725,1.80734,1.80709,1.8071,426000008.0
2005-06-29 23:35:00,1.80705,1.80757,1.80674,1.80737,220700000.0
2005-06-29 23:40:00,1.80708,1.80752,1.80669,1.80677,235699996.0
2005-06-29 23:45:00,1.80703,1.80703,1.80649,1.8065,260099999.0
2005-06-29 23:50:00,1.8065,1.80665,1.80632,1.8064,177899999.0
2005-06-29 23:55:00,1.80637,1.80648,1.80612,1.80648,262699999.0
2005-06-30 00:00:00,1.80649,1.80649,1.80613,1.8063,200800003.0
2005-06-30 00:05:00,1.80635,1.80639,1.80596,1.80639,342349997.0
2005-06-30 00:10:00,1.8064,1.80648,1.80603,1.8064,253400000.0
2005-06-30 00:15:00,1.80593,1.80649,1.80593,1.8062,182300000.0
2005-06-30 00:20:00,1.80618,1.80625,1.80608,1.80618,183299997.0
2005-06-30 00:25:00,1.80614,1.80645,1.80601,1.80643,276399998.0
2005-06-30 00:30:00,1.80644,1.80678,1.80644,1.80678,202200002.0
2005-06-30 00:35:00,1.80675,1.80675,1.80635,1.80656,146200001.0
2005-06-30 00:40:00,1.80665,1.80665,1.80601,1.8064,231200002.0
2005-06-30 00:45:00,1.8064,1.80658,1.80638,1.80648,280999998.0
2005-06-30 00:50:00,1.80625,1.80645,1.80608,1.80645,213000000.0
2005-06-30 00:55:00,1.8064,1.80645,1.80604,1.8063,363799997.0
2005-06-30 01:00:00,1.80624,1.80646,1.80611,1.80631,146300000.0
2005-06-30 01:05:00,1.80635,1.80635,1.80586,1.806,297749999.0
2005-06-30 01:10:00,1.80625,1.80634,1.8058,1.80633,269300000.0
2005-06-30 01:15:00,1.8063,1.80657,1.80595,1.80638,267000000.0
2005-06-30 01:20:00,1.80636,1.80645,1.8058,1.80642,208800000.0
2005-06-30 01:25:00,1.80644,1.80655,1.80614,1.8065,282000001.0
2005-06-30 01:30:00,1.80657,1.80657,1.80605,1.80624,184800001.0
2005-06-30 01:35:00,1.80622,1.80638,1.80506,1.80613,281300000.0
2005-06-30 01:40:00,1.80614,1.80621,1.80595,1.80616,257499999.0
2005-06-30 01:45:00,1.80625,1.80638,1.80604,1.8063,155199999.0
2005-06-30 01:50:00,1.80635,1.80635,1.80603,1.80629,268300003.0
2005-06-30 01:55:00,1.8063,1.80655,1.8062,1.8065,216599998.0
2005-06-30 02:00:00,1.80653,1.80655,1.80589,1.80615,259200000.0
2005-06-30 02:05:00,1.80648,1.80653,1.80635,1.80635,344000004.0
2005-06-30 02:10:00,1.80645,1.80655,1.80616,1.80629,385900001.0
2005-06-30 02:15:00,1.80655,1.8066,1.80567,1.80591,313100002.0
2005-06-30 02:20:00,1.80583,1.80588,1.80548,1.80567,273700003.0
2005-06-30 02:25:00,1.80555,1.8064,1.80537,1.80627,246100000.0
2005-06-30 02:30:00,1.80623,1.80637,1.80604,1.80628,236000000.0
2005-06-30 02:35:00,1.80628,1.80645,1.80598,1.80612,155500000.0
2005-06-30 02:40:00,1.80623,1.8065,1.80622,1.80629,463700001.0
2005-06-30 02:45:00,1.8062,1.8062,1.8058,1.80588,286299998.0
2005-06-30 02:50:00,1.8059,1.80605,1.80585,1.80604,237200001.0
2005-06-30 02:55:00,1.80612,1.80633,1.80596,1.80598,280700000.0
2005-06-30 03:00:00,1.80604,1.80614,1.80568,1.80573,275850000.0
2005-06-30 03:05:00,1.80569,1.80595,1.80569,1.80585,131049999.0
2005-06-30 03:10:00,1.80585,1.80588,1.80569,1.80585,192100002.0
2005-06-30 03:15:00,1.80584,1.806,1.8057,1.80598,239800000.0
2005-06-30 03:20:00,1.80609,1.80645,1.80606,1.80645,115900001.0
2005-06-30 03:25:00,1.80613,1.80649,1.80595,1.80646,226100001.0
2005-06-30 03:30:00,1.8064,1.8065,1.80617,1.80629,250200001.0
2005-06-30 03:35:00,1.8063,1.8063,1.80593,1.80601,212100001.0
2005-06-30 03:40:00,1.80605,1.80616,1.80534,1.80557,245900000.0
2005-06-30 03:45:00,1.80554,1.80566,1.80492,1.8051,339599997.0
2005-06-30 03:50:00,1.80508,1.80533,1.80496,1.80527,312000001.0
2005-06-30 03:55:00,1.80525,1.8056,1.80522,1.80559,297099998.0
2005-06-30 04:00:00,1.80548,1.80561,1.80527,1.80527,301099999.0
2005-06-30 04:05:00,1.80523,1.80545,1.80499,1.8052,257899998.0
2005-06-30 04:10:00,1.80508,1.80526,1.80493,1.80493,246100001.0
2005-06-30 04:15:00,1.80505,1.8055,1.80505,1.80526,178200000.0
2005-06-30 04:20:00,1.80514,1.80549,1.80514,1.80541,295700000.0
2005-06-30 04:25:00,1.8054,1.80604,1.80529,1.80603,291199999.0
2005-06-30 04:30:00,1.80596,1.80614,1.80585,1.806,233900000.0
2005-06-30 04:35:00,1.80596,1.80655,1.80596,1.8065,215700000.0
2005-06-30 04:40:00,1.80658,1.80661,1.80632,1.80643,179100000.0
2005-06-30 04:45:00,1.80654,1.80658,1.80604,1.80656,183400001.0
2005-06-30 04:50:00,1.80651,1.80662,1.80637,1.80645,154800000.0
2005-06-30 04:55:00,1.80633,1.80653,1.80633,1.80653,208300001.0
2005-06-30 05:00:00,1.80653,1.80653,1.80631,1.8064,160600000.0
2005-06-30 05:05:00,1.80649,1.80651,1.80633,1.80639,145500000.0
2005-06-30 05:10:00,1.80645,1.80655,1.80594,1.8065,232900001.0
2005-06-30 05:15:00,1.80652,1.80703,1.80635,1.80662,291499997.0
2005-06-30 05:20:00,1.80657,1.80701,1.80631,1.80701,218599999.0
2005-06-30 05:25:00,1.80717,1.80729,1.80638,1.80709,332900001.0
2005-06-30 05:30:00,1.8072,1.80741,1.80705,1.80735,297099999.0
2005-06-30 05:35:00,1.8073,1.80737,1.80722,1.80727,123299999.0
2005-06-30 05:40:00,1.80732,1.80735,1.80675,1.80728,367299996.0
2005-06-30 05:45:00,1.80733,1.80735,1.80722,1.8073,187899997.0
2005-06-30 05:50:00,1.80709,1.80746,1.80702,1.80725,319299996.0
2005-06-30 05:55:00,1.80692,1.80733,1.80685,1.80721,301199999.0
2005-06-30 06:00:00,1.80728,1.80748,1.80719,1.80735,258899995.0
2005-06-30 06:05:00,1.8073,1.80749,1.80725,1.80748,300199999.0
2005-06-30 06:10:00,1.80748,1.80772,1.80719,1.80751,227900002.0
2005-06-30 06:15:00,1.80753,1.80765,1.80707,1.80754,233900001.0
2005-06-30 06:20:00,1.80745,1.80748,1.80713,1.80742,424199996.0
2005-06-30 06:25:00,1.80748,1.80748,1.80692,1.80727,166400000.0
2005-06-30 06:30:00,1.80717,1.80722,1.80654,1.80701,287200001.0
2005-06-30 06:35:00,1.807,1.807,1.80664,1.80682,167346995.0
2005-06-30 06:40:00,1.8067,1.80715,1.80627,1.80666,247500001.0
2005-06-30 06:45:00,1.80667,1.80688,1.80612,1.80628,340499997.0
2005-06-30 06:50:00,1.8065,1.80658,1.80625,1.80655,146100001.0
2005-06-30 06:55:00,1.8065,1.80665,1.80639,1.80639,138200000.0
2005-06-30 07:00:00,1.80653,1.80671,1.80648,1.80671,249999999.0
2005-06-30 07:05:00,1.80662,1.80663,1.80637,1.80657,319600001.0
2005-06-30 07:10:00,1.80654,1.80668,1.80613,1.80666,430200000.0
2005-06-30 07:15:00,1.80675,1.80683,1.80639,1.80668,285500000.0
2005-06-30 07:20:00,1.80678,1.80716,1.80656,1.8069,336899999.0
2005-06-30 07:25:00,1.80688,1.80694,1.8065,1.80665,216300000.0
2005-06-30 07:30:00,1.8066,1.80679,1.80642,1.80663,334899996.0
2005-06-30 07:35:00,1.80644,1.80709,1.80632,1.80709,289500002.0
2005-06-30 07:40:00,1.80705,1.80727,1.80687,1.80724,227600001.0
2005-06-30 07:45:00,1.80727,1.80738,1.8069,1.80738,234899999.0
2005-06-30 07:50:00,1.80718,1.80767,1.80699,1.80745,260599995.0
2005-06-30 07:55:00,1.8074,1.80788,1.80736,1.80788,204700002.0
2005-06-30 08:00:00,1.80771,1.80771,1.80709,1.80734,240700000.0
2005-06-30 08:05:00,1.80735,1.80858,1.8072,1.80853,358300003.0
2005-06-30 08:10:00,1.8085,1.80863,1.80825,1.80863,333199997.0
2005-06-30 08:15:00,1.80881,1.80931,1.80878,1.80921,265699998.0
2005-06-30 08:20:00,1.80934,1.80976,1.80917,1.80939,371000003.0
2005-06-30 08:25:00,1.80932,1.81007,1.80932,1.80968,450300000.0
2005-06-30 08:30:00,1.80959,1.80959,1.8091,1.80911,292150000.0
2005-06-30 08:35:00,1.80897,1.80902,1.80749,1.80807,322199999.0
2005-06-30 08:40:00,1.80801,1.80855,1.80801,1.80833,375100000.0
2005-06-30 08:45:00,1.80841,1.80841,1.80758,1.80766,315600002.0
2005-06-30 08:50:00,1.80752,1.80807,1.80744,1.80807,266000002.0
2005-06-30 08:55:00,1.80818,1.80926,1.80818,1.80905,251700003.0
2005-06-30 09:00:00,1.80896,1.80896,1.80815,1.80835,254600000.0
2005-06-30 09:05:00,1.8084,1.80854,1.80803,1.80821,335399999.0
2005-06-30 09:10:00,1.80828,1.80832,1.80735,1.8077,301299996.0
2005-06-30 09:15:00,1.80758,1.80758,1.80601,1.80631,233300002.0
2005-06-30 09:20:00,1.80642,1.80687,1.8063,1.80675,166069999.0
2005-06-30 09:25:00,1.80663,1.80713,1.8066,1.80683,158900000.0
2005-06-30 09:30:00,1.80667,1.80678,1.80462,1.80501,332000003.0
2005-06-30 09:35:00,1.80499,1.80511,1.8039,1.8039,361900002.0
2005-06-30 09:40:00,1.80372,1.80382,1.80333,1.8035,346799997.0
2005-06-30 09:45:00,1.80355,1.80378,1.80355,1.80376,275099996.0
2005-06-30 09:50:00,1.80367,1.80367,1.80317,1.80336,268300002.0
2005-06-30 09:55:00,1.80332,1.8041,1.80307,1.80407,256299999.0
2005-06-30 10:00:00,1.80413,1.80457,1.8041,1.80449,387599999.0
2005-06-30 10:05:00,1.80455,1.80465,1.80424,1.80424,492000000.0
2005-06-30 10:10:00,1.80436,1.80439,1.80414,1.80423,295799999.0
2005-06-30 10:15:00,1.80428,1.80441,1.80315,1.80325,218599997.0
2005-06-30 10:20:00,1.80327,1.8036,1.80327,1.8035,317099999.0
2005-06-30 10:25:00,1.80339,1.80407,1.80336,1.80389,249000001.0
2005-06-30 10:30:00,1.8042,1.8043,1.80015,1.80019,279400000.0
2005-06-30 10:35:00,1.8002,1.80169,1.8002,1.80158,337500000.0
2005-06-30 10:40:00,1.80148,1.80191,1.80082,1.80191,271299999.0
2005-06-30 10:45:00,1.80208,1.8025,1.8018,1.8018,225800002.0
2005-06-30 10:50:00,1.80158,1.80172,1.79971,1.80005,313999999.0
2005-06-30 10:55:00,1.80022,1.80126,1.79981,1.80126,407699999.0
2005-06-30 11:00:00,1.80126,1.80126,1.79816,1.79828,216699999.0
2005-06-30 11:05:00,1.79845,1.79848,1.79687,1.79687,257900002.0
2005-06-30 11:10:00,1.79653,1.7975,1.7964,1.79734,311899999.0
2005-06-30 11:15:00,1.79742,1.79744,1.79603,1.79607,419099999.0
2005-06-30 11:20:00,1.79607,1.79607,1.79519,1.79562,453950001.0
2005-06-30 11:25:00,1.79539,1.79572,1.79438,1.79507,313000002.0
2005-06-30 11:30:00,1.79487,1.79525,1.79441,1.79464,341300001.0
2005-06-30 11:35:00,1.79453,1.79476,1.79426,1.79458,269549998.0
2005-06-30 11:40:00,1.79458,1.79559,1.79457,1.7954,328900002.0
2005-06-30 11:45:00,1.7952,1.7952,1.79451,1.79473,478499999.0
2005-06-30 11:50:00,1.79472,1.79516,1.79445,1.79455,402669997.0
2005-06-30 11:55:00,1.7946,1.795,1.79435,1.795,343100002.0
2005-06-30 12:00:00,1.79511,1.79511,1.79467,1.79477,365100002.0
2005-06-30 12:05:00,1.7948,1.79581,1.79466,1.79581,309000002.0
2005-06-30 12:10:00,1.79583,1.79601,1.7955,1.79554,293499998.0
2005-06-30 12:15:00,1.79559,1.79563,1.79532,1.79544,232049997.0
2005-06-30 12:20:00,1.79555,1.79584,1.79503,1.79518,370500000.0
2005-06-30 12:25:00,1.79502,1.79502,1.79339,1.79339,305700001.0
2005-06-30 12:30:00,1.79323,1.79325,1.79271,1.79301,546199997.0
2005-06-30 12:35:00,1.7929,1.79327,1.79243,1.79313,283899997.0
2005-06-30 12:40:00,1.79311,1.79353,1.79307,1.7931,266349999.0
2005-06-30 12:45:00,1.79306,1.79306,1.79222,1.79273,284800001.0
2005-06-30 12:50:00,1.79298,1.79298,1.79244,1.79267,386799997.0
2005-06-30 12:55:00,1.79272,1.79295,1.79235,1.79295,251600000.0
2005-06-30 13:00:00,1.79331,1.79338,1.79311,1.79321,316699996.0
2005-06-30 13:05:00,1.79306,1.79317,1.79249,1.79255,279100001.0
2005-06-30 13:10:00,1.79251,1.79279,1.79147,1.79154,376800000.0
2005-06-30 13:15:00,1.79163,1.79275,1.79158,1.79275,286399999.0
2005-06-30 13:20:00,1.7929,1.79297,1.79189,1.7921,266800002.0
2005-06-30 13:25:00,1.79229,1.79237,1.79173,1.79188,332900002.0
2005-06-30 13:30:00,1.79189,1.79212,1.79129,1.79193,365700002.0
2005-06-30 13:35:00,1.79193,1.7922,1.79109,1.79112,344499999.0
2005-06-30 13:40:00,1.79129,1.79213,1.79129,1.79201,380800001.0
2005-06-30 13:45:00,1.79188,1.7922,1.79176,1.79193,294299998.0
2005-06-30 13:50:00,1.79203,1.79247,1.79195,1.79228,255500001.0
2005-06-30 13:55:00,1.79231,1.79254,1.7922,1.79238,191700002.0
2005-06-30 14:00:00,1.79242,1.79262,1.79219,1.7922,341500002.0
2005-06-30 14:05:00,1.79215,1.79236,1.79154,1.79231,249499997.0
2005-06-30 14:10:00,1.79232,1.79377,1.7923,1.79365,421699997.0
2005-06-30 14:15:00,1.79348,1.79348,1.79258,1.79258,404000000.0
2005-06-30 14:20:00,1.79243,1.79267,1.79236,1.79242,226399998.0
2005-06-30 14:25:00,1.79243,1.79283,1.79243,1.79255,327799996.0
2005-06-30 14:30:00,1.79266,1.79368,1.79266,1.79329,268900003.0
2005-06-30 14:35:00,1.79325,1.79458,1.79325,1.79458,499699996.0
2005-06-30 14:40:00,1.79455,1.79463,1.79373,1.79373,223400002.0
2005-06-30 14:45:00,1.79362,1.79365,1.79103,1.79103,296899999.0
2005-06-30 14:50:00,1.79144,1.79185,1.79057,1.79059,334200000.0
2005-06-30 14:55:00,1.79057,1.79146,1.79043,1.79145,325600001.0
2005-06-30 15:00:00,1.79159,1.79236,1.79159,1.7921,265199999.0
2005-06-30 15:05:00,1.79212,1.79236,1.79197,1.79222,348999998.0
2005-06-30 15:10:00,1.79195,1.79195,1.79088,1.79154,339500000.0
2005-06-30 15:15:00,1.79146,1.79162,1.79056,1.79113,466899998.0
2005-06-30 15:20:00,1.79119,1.79177,1.79119,1.79156,370599999.0
2005-06-30 15:25:00,1.79158,1.79225,1.79157,1.79178,262299999.0
2005-06-30 15:30:00,1.7917,1.79216,1.7917,1.79185,289700000.0
2005-06-30 15:35:00,1.7918,1.7918,1.7909,1.7911,363699997.0
2005-06-30 15:40:00,1.79109,1.79155,1.79109,1.79122,388899999.0
2005-06-30 15:45:00,1.79122,1.79152,1.79114,1.79152,350299995.0
2005-06-30 15:50:00,1.79157,1.79214,1.79157,1.79196,277200001.0
2005-06-30 15:55:00,1.79203,1.79291,1.79193,1.7926,316799999.0
2005-06-30 16:00:00,1.7925,1.79269,1.79215,1.7924,379000001.0
2005-06-30 16:05:00,1.79241,1.79369,1.79241,1.79346,169000002.0
2005-06-30 16:10:00,1.79337,1.79355,1.79252,1.79255,297800001.0
2005-06-30 16:15:00,1.79258,1.79301,1.79257,1.7926,441700003.0
2005-06-30 16:20:00,1.79265,1.79298,1.79252,1.79273,272499998.0
2005-06-30 16:25:00,1.7927,1.79271,1.79199,1.79271,255400001.0
2005-06-30 16:30:00,1.79257,1.79262,1.79232,1.79258,221899999.0
2005-06-30 16:35:00,1.7925,1.79284,1.79172,1.79284,309300004.0
2005-06-30 16:40:00,1.79285,1.79297,1.7919,1.79205,317700001.0
2005-06-30 16:45:00,1.79208,1.79274,1.79194,1.79272,387900000.0
2005-06-30 16:50:00,1.79282,1.79288,1.79217,1.79243,292700001.0
2005-06-30 16:55:00,1.79247,1.79268,1.79213,1.79257,356999999.0
2005-06-30 17:00:00,1.79242,1.79244,1.79136,1.79242,284299998.0
2005-06-30 17:05:00,1.7924,1.79249,1.79197,1.7922,348299999.0
2005-06-30 17:10:00,1.79217,1.79256,1.7919,1.79253,308600000.0
2005-06-30 17:15:00,1.79242,1.79267,1.79181,1.79265,288400001.0
2005-06-30 17:20:00,1.79256,1.79305,1.79225,1.79276,329499999.0
2005-06-30 17:25:00,1.79272,1.79319,1.79241,1.79302,236199999.0
2005-06-30 17:30:00,1.7929,1.793,1.79228,1.7924,267300000.0
2005-06-30 17:35:00,1.79242,1.79289,1.79239,1.79282,263900000.0
2005-06-30 17:40:00,1.79287,1.79329,1.79263,1.79302,327600001.0
2005-06-30 17:45:00,1.79309,1.79346,1.79279,1.79279,294949996.0
2005-06-30 17:50:00,1.79276,1.7931,1.79274,1.79278,236199997.0
2005-06-30 17:55:00,1.79272,1.79295,1.79251,1.79251,253099998.0
2005-06-30 18:00:00,1.79255,1.79313,1.79246,1.79261,4021200019.0
2005-06-30 18:05:00,1.7926,1.79306,1.79235,1.79287,4628200002.0
2005-06-30 18:10:00,1.79292,1.79362,1.79287,1.79295,3599400002.0
2005-06-30 18:15:00,1.79293,1.79308,1.79229,1.79248,3321599990.0
2005-06-30 18:20:00,1.79253,1.79315,1.79228,1.7924,3201600005.0
2005-06-30 18:25:00,1.79235,1.79252,1.7919,1.79213,3426599997.0
2005-06-30 18:30:00,1.79218,1.79267,1.79218,1.79245,2867299990.0
2005-06-30 18:35:00,1.79245,1.79292,1.79245,1.79286,968399994.0
2005-06-30 18:40:00,1.79293,1.79347,1.7927,1.79283,1632899997.0
2005-06-30 18:45:00,1.79276,1.79279,1.79196,1.79218,1062200000.0
2005-06-30 18:50:00,1.7923,1.7923,1.79156,1.79166,1766099998.0
2005-06-30 18:55:00,1.79173,1.79202,1.79142,1.79145,2331299995.0
2005-06-30 19:00:00,1.79154,1.79187,1.79153,1.79183,1622249994.0
2005-06-30 19:05:00,1.79183,1.79183,1.7912,1.79135,2074999994.0
2005-06-30 19:10:00,1.79127,1.79173,1.79107,1.79166,1428399995.0
2005-06-30 19:15:00,1.7917,1.79187,1.79155,1.79176,1579099995.0
2005-06-30 19:20:00,1.7917,1.79196,1.79166,1.79185,1608850008.0
2005-06-30 19:25:00,1.7917,1.79194,1.79143,1.79187,1706070002.0
2005-06-30 19:30:00,1.7918,1.79185,1.79112,1.79112,1612099996.0
2005-06-30 19:35:00,1.7911,1.79129,1.79105,1.79113,1269499993.0
2005-06-30 19:40:00,1.79111,1.79121,1.79098,1.79108,1606100004.0
2005-06-30 19:45:00,1.79108,1.79133,1.79084,1.79133,1173399998.0
2005-06-30 19:50:00,1.79137,1.79172,1.79122,1.79153,1028300006.0
2005-06-30 19:55:00,1.79145,1.79153,1.791,1.79131,1085499996.0
2005-06-30 20:00:00,1.79127,1.79131,1.79091,1.791,839399998.0
2005-06-30 20:05:00,1.79108,1.79183,1.79092,1.79153,1016299999.0
2005-06-30 20:10:00,1.79149,1.79271,1.79014,1.79117,1207799994.0
2005-06-30 20:15:00,1.79125,1.79125,1.78944,1.79055,892500006.0
2005-06-30 20:20:00,1.79042,1.79047,1.78714,1.7878,938200000.0
2005-06-30 20:25:00,1.78772,1.78777,1.78707,1.7871,1885300000.0
2005-06-30 20:30:00,1.78716,1.78861,1.78709,1.788,2544399992.0
2005-06-30 20:35:00,1.78802,1.78888,1.78802,1.78878,960099995.0
2005-06-30 20:40:00,1.78879,1.78892,1.78825,1.78835,1072500005.0
2005-06-30 20:45:00,1.78838,1.78994,1.78828,1.7897,878200002.0
2005-06-30 20:50:00,1.7897,1.79015,1.78951,1.78997,1832599992.0
2005-06-30 20:55:00,1.79016,1.79083,1.79016,1.79034,2133199985.0
2005-06-30 21:00:00,1.79034,1.79047,1.79014,1.79032,1524699989.0
2005-06-30 21:05:00,1.79027,1.7903,1.78979,1.78985,698146995.0
2005-06-30 21:10:00,1.79,1.7903,1.78995,1.79027,983200001.0
2005-06-30 21:15:00,1.79033,1.79041,1.78995,1.79035,629699998.0
2005-06-30 21:20:00,1.79033,1.79123,1.79019,1.79117,908950001.0
2005-06-30 21:25:00,1.79117,1.79117,1.7904,1.79048,658999998.0
2005-06-30 21:30:00,1.79045,1.79063,1.79032,1.79038,852199995.0
2005-06-30 21:35:00,1.79049,1.79112,1.79034,1.79104,566549997.0
2005-06-30 21:40:00,1.79104,1.79142,1.791,1.79115,502300004.0
2005-06-30 21:45:00,1.7911,1.79145,1.7911,1.79131,681700004.0
2005-06-30 21:50:00,1.79148,1.79148,1.79122,1.79132,535099991.0
2005-06-30 21:55:00,1.79134,1.79151,1.79118,1.79136,965000003.0
2005-06-30 22:00:00,1.7912,1.79153,1.79105,1.79118,718400002.0
2005-06-30 22:05:00,1.79121,1.79127,1.79112,1.7912,406369996.0
2005-06-30 22:10:00,1.79112,1.79125,1.79065,1.79065,317100000.0
2005-06-30 22:15:00,1.79068,1.79092,1.79048,1.7909,827399995.0
2005-06-30 22:20:00,1.7909,1.79131,1.79087,1.79131,458500000.0
2005-06-30 22:25:00,1.7914,1.79163,1.7913,1.79137,496399998.0
2005-06-30 22:30:00,1.7913,1.79152,1.79091,1.79096,677600003.0
2005-06-30 22:35:00,1.79125,1.79135,1.79107,1.7913,366799999.0
2005-06-30 22:40:00,1.79118,1.79118,1.79067,1.79073,492000002.0
2005-06-30 22:45:00,1.79075,1.79084,1.79056,1.79056,358899995.0
2005-06-30 22:50:00,1.79059,1.79128,1.79059,1.79125,344899999.0
2005-06-30 22:55:00,1.79121,1.7913,1.7909,1.79105,375400001.0
2005-06-30 23:00:00,1.79102,1.79125,1.7905,1.79088,449699994.0
2005-06-30 23:05:00,1.79108,1.79123,1.79069,1.79108,361999998.0
2005-06-30 23:10:00,1.79117,1.79149,1.79085,1.79134,375300001.0
2005-06-30 23:15:00,1.79108,1.79147,1.79084,1.79121,403200002.0
2005-06-30 23:20:00,1.7913,1.79149,1.79109,1.79115,321450000.0
2005-06-30 23:25:00,1.79132,1.79157,1.79123,1.79143,284600001.0
2005-06-30 23:30:00,1.79143,1.79148,1.79101,1.79116,272600001.0
2005-06-30 23:35:00,1.79108,1.79137,1.7908,1.79096,205200001.0
2005-06-30 23:40:00,1.79095,1.79131,1.7909,1.7909,126300000.0
2005-06-30 23:45:00,1.79095,1.79099,1.79054,1.79054,193900000.0
2005-06-30 23:50:00,1.79058,1.79072,1.79027,1.79045,258599999.0
2005-06-30 23:55:00,1.79017,1.79061,1.79004,1.7901,285199999.0
2005-07-01 00:00:00,1.79005,1.79015,1.79004,1.7901,174699999.0
2005-07-01 00:05:00,1.79019,1.79098,1.79016,1.7908,149600001.0
2005-07-01 00:10:00,1.79085,1.79092,1.79059,1.79068,182046992.0
2005-07-01 00:15:00,1.79068,1.79096,1.79061,1.7909,158700001.0
2005-07-01 00:20:00,1.79085,1.79085,1.79047,1.79057,202800002.0
2005-07-01 00:25:00,1.79056,1.7908,1.79002,1.79045,362600002.0
2005-07-01 00:30:00,1.79024,1.79052,1.79018,1.7902,145600001.0
2005-07-01 00:35:00,1.79015,1.79038,1.78995,1.79003,225400000.0
2005-07-01 00:40:00,1.79008,1.79032,1.7899,1.78992,299400001.0
2005-07-01 00:45:00,1.7898,1.79001,1.78923,1.7893,286299998.0
2005-07-01 00:50:00,1.78937,1.78992,1.78916,1.78988,284499998.0
2005-07-01 00:55:00,1.78982,1.78998,1.7898,1.7899,445300004.0
2005-07-01 01:00:00,1.7895,1.79054,1.78903,1.79048,225299998.0
2005-07-01 01:05:00,1.79053,1.79117,1.7904,1.79092,278400001.0
2005-07-01 01:10:00,1.7908,1.7908,1.79042,1.79043,224550002.0
2005-07-01 01:15:00,1.79043,1.79081,1.79034,1.79067,260599999.0
2005-07-01 01:20:00,1.79033,1.7909,1.79027,1.79055,250800002.0
2005-07-01 01:25:00,1.79012,1.79046,1.78931,1.7903,260100001.0
2005-07-01 01:30:00,1.79025,1.79034,1.78995,1.79032,192800001.0
2005-07-01 01:35:00,1.79015,1.79053,1.79009,1.79042,212599999.0
2005-07-01 01:40:00,1.79044,1.79045,1.79002,1.79032,345700000.0
2005-07-01 01:45:00,1.79037,1.79049,1.79003,1.79037,126769999.0
2005-07-01 01:50:00,1.79045,1.79056,1.78971,1.79012,218999999.0
2005-07-01 01:55:00,1.79018,1.79021,1.78909,1.78955,204700000.0
2005-07-01 02:00:00,1.78973,1.78986,1.78919,1.78943,285400002.0
2005-07-01 02:05:00,1.78952,1.78961,1.78908,1.78926,341900001.0
2005-07-01 02:10:00,1.78902,1.78942,1.78897,1.78914,358500001.0
2005-07-01 02:15:00,1.78918,1.79004,1.78917,1.78973,208399999.0
2005-07-01 02:20:00,1.78955,1.79084,1.78942,1.79062,290500000.0
2005-07-01 02:25:00,1.79047,1.79047,1.79,1.7902,229400001.0
2005-07-01 02:30:00,1.7901,1.79025,1.78945,1.78981,244000000.0
2005-07-01 02:35:00,1.78978,1.79029,1.78978,1.79015,234999996.0
2005-07-01 02:40:00,1.79012,1.79032,1.78983,1.79013,348500001.0
2005-07-01 02:45:00,1.7903,1.79035,1.78997,1.7903,230200000.0
2005-07-01 02:50:00,1.7903,1.79053,1.79016,1.79052,280100000.0
2005-07-01 02:55:00,1.79049,1.79088,1.79035,1.7904,354999998.0
2005-07-01 03:00:00,1.79042,1.79047,1.79015,1.79038,204400000.0
2005-07-01 03:05:00,1.79023,1.7908,1.79003,1.7907,189950000.0
2005-07-01 03:10:00,1.79063,1.79073,1.79027,1.79028,254799999.0
2005-07-01 03:15:00,1.79067,1.79067,1.79027,1.79027,134599999.0
2005-07-01 03:20:00,1.79036,1.79062,1.79014,1.79033,246099998.0
2005-07-01 03:25:00,1.79006,1.79055,1.78914,1.78999,203200000.0
2005-07-01 03:30:00,1.79009,1.79009,1.78902,1.78964,262499999.0
2005-07-01 03:35:00,1.7899,1.79006,1.78957,1.78972,276999998.0
2005-07-01 03:40:00,1.7898,1.79012,1.7898,1.79006,235500000.0
2005-07-01 03:45:00,1.79008,1.79025,1.78978,1.79015,326099997.0
2005-07-01 03:50:00,1.7901,1.79052,1.79008,1.7902,316700000.0
2005-07-01 03:55:00,1.79022,1.7904,1.79022,1.7904,264000000.0
2005-07-01 04:00:00,1.79023,1.79029,1.7898,1.7902,134000001.0
2005-07-01 04:05:00,1.79022,1.79035,1.79002,1.79017,270400002.0
2005-07-01 04:10:00,1.79012,1.79042,1.79012,1.79029,355500000.0
2005-07-01 04:15:00,1.7904,1.79045,1.7898,1.78998,254599996.0
2005-07-01 04:20:00,1.78988,1.79,1.78948,1.78961,286299999.0
2005-07-01 04:25:00,1.78967,1.78998,1.78967,1.78995,240699997.0
2005-07-01 04:30:00,1.78964,1.79032,1.78964,1.79023,253699997.0
2005-07-01 04:35:00,1.79014,1.79057,1.79014,1.79047,261600001.0
2005-07-01 04:40:00,1.79055,1.7907,1.79037,1.79063,262900000.0
2005-07-01 04:45:00,1.79074,1.79075,1.79035,1.79075,199399999.0
2005-07-01 04:50:00,1.79072,1.79072,1.79046,1.7906,181899999.0
2005-07-01 04:55:00,1.7907,1.7908,1.79054,1.79056,311499998.0
2005-07-01 05:00:00,1.79047,1.7906,1.79031,1.79047,159700000.0
2005-07-01 05:05:00,1.79052,1.79052,1.79036,1.79042,149099999.0
2005-07-01 05:10:00,1.79049,1.79049,1.79018,1.7902,176700001.0
2005-07-01 05:15:00,1.79028,1.79045,1.78996,1.79042,246100000.0
2005-07-01 05:20:00,1.79012,1.79052,1.79012,1.79034,252800000.0
2005-07-01 05:25:00,1.7903,1.79035,1.78998,1.79008,204600001.0
2005-07-01 05:30:00,1.79007,1.79008,1.78965,1.78995,316099999.0
2005-07-01 05:35:00,1.7899,1.79035,1.78978,1.78997,187100003.0
2005-07-01 05:40:00,1.78997,1.7901,1.78967,1.78988,374800000.0
2005-07-01 05:45:00,1.78989,1.79012,1.7898,1.79012,306000001.0
2005-07-01 05:50:00,1.79003,1.79013,1.7897,1.79006,300299996.0
2005-07-01 05:55:00,1.78998,1.79002,1.78964,1.78999,355099998.0
2005-07-01 06:00:00,1.79002,1.79002,1.78963,1.78996,256400000.0
2005-07-01 06:05:00,1.7899,1.7901,1.78977,1.79008,219900000.0
2005-07-01 06:10:00,1.79007,1.79019,1.78906,1.78906,242999999.0
2005-07-01 06:15:00,1.78903,1.78931,1.78883,1.78931,211000002.0
2005-07-01 06:20:00,1.78927,1.78933,1.78897,1.78902,298900004.0
2005-07-01 06:25:00,1.78905,1.78905,1.78781,1.78836,147999999.0
2005-07-01 06:30:00,1.78846,1.7891,1.78846,1.78899,194600001.0
2005-07-01 06:35:00,1.78896,1.78901,1.78839,1.7885,259699999.0
2005-07-01 06:40:00,1.78863,1.78871,1.78833,1.78835,257899999.0
2005-07-01 06:45:00,1.78805,1.78831,1.78571,1.78717,268800001.0
2005-07-01 06:50:00,1.78735,1.7874,1.78565,1.78643,287800000.0
2005-07-01 06:55:00,1.78627,1.78633,1.78564,1.78596,246200001.0
2005-07-01 07:00:00,1.78619,1.78623,1.7856,1.78566,277400002.0
2005-07-01 07:05:00,1.7855,1.78583,1.78449,1.78459,198470001.0
2005-07-01 07:10:00,1.78453,1.78511,1.78396,1.78396,360599998.0
2005-07-01 07:15:00,1.78391,1.78416,1.78378,1.78378,260699998.0
2005-07-01 07:20:00,1.7838,1.78402,1.78333,1.78384,303299999.0
2005-07-01 07:25:00,1.78348,1.78387,1.78344,1.78387,322600003.0
2005-07-01 07:30:00,1.78384,1.78384,1.783,1.78346,233600002.0
2005-07-01 07:35:00,1.78343,1.78425,1.78334,1.78425,338499999.0
2005-07-01 07:40:00,1.78414,1.7845,1.78372,1.78414,252000002.0
2005-07-01 07:45:00,1.78418,1.7843,1.7839,1.78402,247999999.0
2005-07-01 07:50:00,1.784,1.784,1.78285,1.78285,201200001.0
2005-07-01 07:55:00,1.78259,1.7829,1.78223,1.78281,287300000.0
2005-07-01 08:00:00,1.78271,1.7836,1.7826,1.78341,372000003.0
2005-07-01 08:05:00,1.78329,1.78329,1.78241,1.78275,352100002.0
2005-07-01 08:10:00,1.78275,1.78327,1.78261,1.78261,283499996.0
2005-07-01 08:15:00,1.78254,1.78284,1.7824,1.78262,272100001.0
2005-07-01 08:20:00,1.78263,1.78266,1.78184,1.78211,285800000.0
2005-07-01 08:25:00,1.78203,1.78242,1.78157,1.78161,317300000.0
2005-07-01 08:30:00,1.78167,1.782,1.78146,1.78193,396249999.0
2005-07-01 08:35:00,1.782,1.78252,1.78189,1.78247,337200001.0
2005-07-01 08:40:00,1.78245,1.78299,1.78208,1.7827,427499998.0
2005-07-01 08:45:00,1.78276,1.78376,1.78228,1.78231,306799999.0
2005-07-01 08:50:00,1.78223,1.78239,1.78194,1.78206,284299999.0
2005-07-01 08:55:00,1.78206,1.78257,1.78206,1.78214,231600000.0
2005-07-01 09:00:00,1.78207,1.78271,1.78135,1.78254,336800000.0
2005-07-01 09:05:00,1.78256,1.78273,1.78225,1.78253,379399998.0
2005-07-01 09:10:00,1.78234,1.78267,1.78153,1.78215,321299996.0
2005-07-01 09:15:00,1.78215,1.78215,1.78153,1.78181,246800002.0
2005-07-01 09:20:00,1.7814,1.7814,1.77766,1.77785,213199998.0
2005-07-01 09:25:00,1.77777,1.77812,1.77759,1.77794,267600001.0
2005-07-01 09:30:00,1.77792,1.77812,1.77644,1.77644,249099998.0
2005-07-01 09:35:00,1.77596,1.77647,1.77591,1.77632,380800001.0
2005-07-01 09:40:00,1.77616,1.77625,1.77372,1.77372,327500000.0
2005-07-01 09:45:00,1.77338,1.77373,1.77265,1.77358,241199997.0
2005-07-01 09:50:00,1.77362,1.7746,1.77362,1.7742,203900001.0
2005-07-01 09:55:00,1.77422,1.77549,1.77394,1.77549,263800000.0
2005-07-01 10:00:00,1.77557,1.77622,1.77557,1.77618,236100002.0
2005-07-01 10:05:00,1.77605,1.77605,1.77515,1.77525,264000001.0
2005-07-01 10:10:00,1.77523,1.77523,1.77445,1.77462,324399999.0
2005-07-01 10:15:00,1.77473,1.77572,1.77473,1.77502,270200000.0
2005-07-01 10:20:00,1.77519,1.77641,1.77519,1.77578,295300002.0
2005-07-01 10:25:00,1.77574,1.77602,1.77514,1.77581,312800002.0
2005-07-01 10:30:00,1.77603,1.77738,1.77603,1.77738,302199997.0
2005-07-01 10:35:00,1.77743,1.77852,1.77742,1.77781,363300003.0
2005-07-01 10:40:00,1.77798,1.77982,1.77793,1.77919,402400000.0
2005-07-01 10:45:00,1.77922,1.7793,1.77809,1.77809,250000000.0
2005-07-01 10:50:00,1.77802,1.77809,1.777,1.77715,217200003.0
2005-07-01 10:55:00,1.77718,1.77725,1.77689,1.77715,365999996.0
2005-07-01 11:00:00,1.77732,1.7795,1.77721,1.77938,342899997.0
2005-07-01 11:05:00,1.77937,1.78026,1.77913,1.78024,320000000.0
2005-07-01 11:10:00,1.78017,1.78046,1.77974,1.77993,279900001.0
2005-07-01 11:15:00,1.77996,1.78021,1.77917,1.78021,420699998.0
2005-07-01 11:20:00,1.78053,1.78216,1.78051,1.78202,307299998.0
2005-07-01 11:25:00,1.78186,1.78186,1.78089,1.78113,366699998.0
2005-07-01 11:30:00,1.78118,1.78308,1.78118,1.78308,415199996.0
2005-07-01 11:35:00,1.78327,1.784,1.78293,1.78372,377999999.0
2005-07-01 11:40:00,1.78374,1.78387,1.78229,1.7832,389100000.0
2005-07-01 11:45:00,1.7833,1.7833,1.78218,1.78291,314100003.0
2005-07-01 11:50:00,1.78302,1.78338,1.78273,1.78338,268599998.0
2005-07-01 11:55:00,1.78329,1.78353,1.78244,1.78249,357900000.0
2005-07-01 12:00:00,1.78243,1.7828,1.78207,1.78213,269200000.0
2005-07-01 12:05:00,1.78212,1.78212,1.78112,1.78122,218699998.0
2005-07-01 12:10:00,1.78121,1.78145,1.78094,1.78099,280200000.0
2005-07-01 12:15:00,1.78112,1.78212,1.78112,1.78195,266400001.0
2005-07-01 12:20:00,1.7821,1.7821,1.7813,1.7813,281200001.0
2005-07-01 12:25:00,1.78128,1.7822,1.78122,1.78208,323600000.0
2005-07-01 12:30:00,1.78237,1.78259,1.7814,1.78145,360600001.0
2005-07-01 12:35:00,1.78144,1.78165,1.78135,1.78146,257499997.0
2005-07-01 12:40:00,1.78134,1.78134,1.78062,1.78062,310600001.0
2005-07-01 12:45:00,1.78066,1.78069,1.78007,1.78034,226499999.0
2005-07-01 12:50:00,1.78035,1.78036,1.77928,1.77934,473299996.0
2005-07-01 12:55:00,1.77932,1.77958,1.77905,1.77944,236300000.0
2005-07-01 13:00:00,1.77953,1.78028,1.77953,1.77992,335399998.0
2005-07-01 13:05:00,1.77986,1.78028,1.77984,1.78027,398399999.0
2005-07-01 13:10:00,1.78018,1.78025,1.77972,1.77975,390499995.0
2005-07-01 13:15:00,1.77968,1.77968,1.77705,1.77726,349399998.0
2005-07-01 13:20:00,1.77723,1.77784,1.7766,1.77681,266400001.0
2005-07-01 13:25:00,1.77698,1.77786,1.77691,1.77786,270500002.0
2005-07-01 13:30:00,1.77784,1.77821,1.77768,1.7781,312000004.0
2005-07-01 13:35:00,1.77812,1.77849,1.77807,1.77838,361199997.0
2005-07-01 13:40:00,1.7784,1.77856,1.77807,1.77852,380499993.0
2005-07-01 13:45:00,1.77847,1.77934,1.77847,1.7791,284600000.0
2005-07-01 13:50:00,1.7791,1.7791,1.77852,1.7786,250899998.0
2005-07-01 13:55:00,1.77873,1.77908,1.77853,1.77908,163200002.0
2005-07-01 14:00:00,1.77914,1.78003,1.77909,1.77997,426200003.0
2005-07-01 14:05:00,1.77987,1.78028,1.77987,1.78003,244799998.0
2005-07-01 14:10:00,1.7801,1.78017,1.77979,1.77983,275499997.0
2005-07-01 14:15:00,1.77978,1.78003,1.77925,1.77962,209299999.0
2005-07-01 14:20:00,1.77948,1.77956,1.77855,1.77946,275800000.0
2005-07-01 14:25:00,1.77947,1.7797,1.77934,1.77941,241999999.0
2005-07-01 14:30:00,1.7793,1.7793,1.77836,1.77866,299699998.0
2005-07-01 14:35:00,1.7785,1.77868,1.77827,1.77862,322400000.0
2005-07-01 14:40:00,1.77851,1.77858,1.7782,1.7784,351199997.0
2005-07-01 14:45:00,1.77835,1.77855,1.77819,1.77855,157900000.0
2005-07-01 14:50:00,1.77865,1.7789,1.77852,1.77881,282499998.0
2005-07-01 14:55:00,1.77878,1.77917,1.77875,1.77909,355899999.0
2005-07-01 15:00:00,1.7791,1.77962,1.77898,1.77957,286800000.0
2005-07-01 15:05:00,1.77944,1.77946,1.77817,1.7782,248500000.0
2005-07-01 15:10:00,1.77791,1.77818,1.7775,1.77781,314600002.0
2005-07-01 15:15:00,1.77783,1.77797,1.7773,1.77737,365699995.0
2005-07-01 15:20:00,1.77739,1.77791,1.77723,1.7779,392699998.0
2005-07-01 15:25:00,1.77798,1.7782,1.77761,1.77771,387899999.0
2005-07-01 15:30:00,1.77762,1.77829,1.77762,1.77822,362700003.0
2005-07-01 15:35:00,1.77836,1.77839,1.77791,1.77796,380900002.0
2005-07-01 15:40:00,1.77801,1.77935,1.778,1.77935,382999995.0
2005-07-01 15:45:00,1.77932,1.77936,1.7778,1.77786,395599999.0
2005-07-01 15:50:00,1.77778,1.77881,1.7777,1.77881,310200003.0
2005-07-01 15:55:00,1.77878,1.77902,1.77815,1.77815,253500000.0
2005-07-01 16:00:00,1.7782,1.77833,1.77686,1.77717,305900004.0
2005-07-01 16:05:00,1.77717,1.77729,1.77627,1.77723,380199999.0
2005-07-01 16:10:00,1.77747,1.77825,1.77574,1.77597,344900001.0
2005-07-01 16:15:00,1.77614,1.77626,1.77448,1.77562,346799999.0
2005-07-01 16:20:00,1.77552,1.77557,1.77353,1.77402,347399998.0
2005-07-01 16:25:00,1.77409,1.77425,1.77308,1.77308,312000002.0
2005-07-01 16:30:00,1.77302,1.77448,1.77293,1.7741,406800004.0
2005-07-01 16:35:00,1.77407,1.77407,1.77179,1.77207,338000000.0
2005-07-01 16:40:00,1.77227,1.77244,1.77137,1.77206,350869999.0
2005-07-01 16:45:00,1.77212,1.7722,1.7711,1.77218,485349998.0
2005-07-01 16:50:00,1.77206,1.77275,1.772,1.77232,369250002.0
2005-07-01 16:55:00,1.77252,1.77269,1.77122,1.77137,265870000.0
2005-07-01 17:00:00,1.77121,1.77136,1.77086,1.77135,501699997.0
2005-07-01 17:05:00,1.77136,1.77151,1.77113,1.77126,353399999.0
2005-07-01 17:10:00,1.77131,1.77198,1.77092,1.77198,459300003.0
2005-07-01 17:15:00,1.77228,1.77382,1.77219,1.77325,447799992.0
2005-07-01 17:20:00,1.77319,1.77327,1.77168,1.77178,277399999.0
2005-07-01 17:25:00,1.7718,1.77186,1.77086,1.77091,290300001.0
2005-07-01 17:30:00,1.77078,1.77092,1.7702,1.77042,311499998.0
2005-07-01 17:35:00,1.77043,1.77083,1.77034,1.77067,212400000.0
2005-07-01 17:40:00,1.77052,1.77102,1.77025,1.77048,260469998.0
2005-07-01 17:45:00,1.77031,1.77054,1.77001,1.77042,406649999.0
2005-07-01 17:50:00,1.7704,1.77068,1.77022,1.77056,264499999.0
2005-07-01 17:55:00,1.77053,1.77053,1.77026,1.7703,168100000.0
2005-07-01 18:00:00,1.77038,1.77058,1.77025,1.77031,4247300004.0
2005-07-01 18:05:00,1.7703,1.77039,1.76806,1.76847,4708899998.0
2005-07-01 18:10:00,1.76853,1.76977,1.76846,1.76878,3384050002.0
2005-07-01 18:15:00,1.76888,1.77034,1.76888,1.77034,3283099991.0
2005-07-01 18:20:00,1.77037,1.77109,1.77009,1.77088,3234899988.0
2005-07-01 18:25:00,1.77064,1.77118,1.77017,1.77118,3312049998.0
2005-07-01 18:30:00,1.77105,1.77116,1.77053,1.77055,2821699990.0
2005-07-01 18:35:00,1.77057,1.77147,1.77057,1.77093,1135299994.0
2005-07-01 18:40:00,1.77091,1.77111,1.7697,1.76993,1444899999.0
2005-07-01 18:45:00,1.76995,1.77007,1.76928,1.76963,1092699993.0
2005-07-01 18:50:00,1.76965,1.77109,1.76965,1.77107,1838100001.0
2005-07-01 18:55:00,1.77105,1.7715,1.76957,1.76988,2308500007.0
2005-07-01 19:00:00,1.77001,1.77084,1.76963,1.77021,1589750001.0
2005-07-01 19:05:00,1.77008,1.77049,1.77001,1.77017,2110300007.0
2005-07-01 19:10:00,1.77017,1.77058,1.77001,1.77054,1549199998.0
2005-07-01 19:15:00,1.7706,1.77077,1.77009,1.77009,1319046995.0
2005-07-01 19:20:00,1.77011,1.77031,1.77011,1.77031,1416000007.0
2005-07-01 19:25:00,1.77038,1.77073,1.7702,1.77068,1604699991.0
2005-07-01 19:30:00,1.77065,1.77065,1.7703,1.7704,1744199995.0
2005-07-01 19:35:00,1.77041,1.77072,1.7703,1.77043,1330600004.0
2005-07-01 19:40:00,1.77042,1.77055,1.77025,1.7703,1331600002.0
2005-07-01 19:45:00,1.7703,1.77052,1.77003,1.77015,1016399997.0
2005-07-01 19:50:00,1.77005,1.77029,1.76977,1.76988,1048799999.0
2005-07-01 19:55:00,1.76991,1.77037,1.76991,1.76998,1315169993.0
2005-07-01 20:00:00,1.7698,1.76985,1.7691,1.76938,948750000.0
2005-07-01 20:05:00,1.76938,1.76954,1.76919,1.7693,876669992.0
2005-07-01 20:10:00,1.7693,1.76959,1.7692,1.7695,965500002.0
2005-07-01 20:15:00,1.76954,1.76988,1.76946,1.76958,1010599994.0
2005-07-01 20:20:00,1.76951,1.76972,1.7694,1.76951,1103399991.0
2005-07-01 20:25:00,1.76947,1.76955,1.76873,1.76873,1860000001.0
2005-07-01 20:30:00,1.76875,1.7691,1.76859,1.76861,2626599990.0
2005-07-01 20:35:00,1.76882,1.76908,1.76862,1.76874,1026950007.0
2005-07-01 20:40:00,1.76875,1.76899,1.76832,1.76865,1027499995.0
2005-07-01 20:45:00,1.76867,1.76911,1.76858,1.7691,884100005.0
2005-07-01 20:50:00,1.76909,1.76915,1.76823,1.76907,1793569993.0
2005-07-01 20:55:00,1.76912,1.76957,1.76878,1.76882,2011199999.0
2005-07-01 21:00:00,1.7688,1.7688,1.76845,1.7688,1259400000.0
2005-07-01 21:05:00,1.76884,1.76939,1.76882,1.76885,637599999.0
2005-07-01 21:10:00,1.76883,1.76889,1.76832,1.76832,951800000.0
2005-07-01 21:15:00,1.76837,1.76911,1.76827,1.76905,645799999.0
2005-07-01 21:20:00,1.76907,1.76939,1.76875,1.76888,912300006.0
2005-07-01 21:25:00,1.76885,1.76885,1.76832,1.76837,544450001.0
2005-07-01 21:30:00,1.76832,1.76841,1.76784,1.76787,951099998.0
2005-07-01 21:35:00,1.76789,1.76822,1.76787,1.76795,543900004.0
2005-07-01 21:40:00,1.76792,1.76793,1.7672,1.76752,627900004.0
2005-07-01 21:45:00,1.76756,1.7678,1.76724,1.76744,717699995.0
2005-07-01 21:50:00,1.76755,1.76794,1.7674,1.76777,340700000.0
2005-07-01 21:55:00,1.76774,1.76788,1.76755,1.76755,860899998.0
2005-07-01 22:00:00,1.76759,1.76799,1.76722,1.7679,980399995.0
2005-07-01 22:05:00,1.76786,1.76833,1.76738,1.76828,371100001.0
2005-07-01 22:10:00,1.76843,1.76892,1.76731,1.76731,526200000.0
2005-07-01 22:15:00,1.76715,1.76888,1.76698,1.76888,740200000.0
2005-07-01 22:20:00,1.76904,1.76904,1.76863,1.76885,559599998.0
2005-07-01 22:25:00,1.76889,1.76897,1.7672,1.7672,514699998.0
2005-07-01 22:30:00,1.76714,1.76826,1.76705,1.76737,672800004.0
2005-07-01 22:35:00,1.76782,1.76794,1.76715,1.7676,340999999.0
2005-07-01 22:40:00,1.76751,1.76754,1.76677,1.76688,567299996.0
2005-07-01 22:45:00,1.76679,1.7673,1.76677,1.76708,417600003.0
2005-07-01 22:50:00,1.76705,1.76739,1.76674,1.76675,357100000.0
2005-07-01 22:55:00,1.7669,1.76729,1.76671,1.76717,425400002.0
2005-07-04 00:00:00,1.7599,1.7601,1.7574,1.7584,356500000.0
2005-07-04 00:05:00,1.7584,1.7584,1.7574,1.7576,356500000.0
2005-07-04 00:10:00,1.7574,1.7586,1.7574,1.7586,285200000.0
2005-07-04 00:15:00,1.759,1.7591,1.7584,1.7586,356500000.0
2005-07-04 00:20:00,1.7584,1.7586,1.7582,1.7584,356500000.0
2005-07-04 00:25:00,1.7584,1.7586,1.758,1.7584,285200000.0
2005-07-04 00:30:00,1.7584,1.7586,1.758,1.7586,285200000.0
2005-07-04 00:35:00,1.7584,1.7588,1.7584,1.7588,285200000.0
2005-07-04 00:40:00,1.7589,1.7595,1.7588,1.7593,285200000.0
2005-07-04 00:45:00,1.7593,1.7599,1.7593,1.7595,285200000.0
2005-07-04 00:50:00,1.7597,1.7613,1.7593,1.7609,356500000.0
2005-07-04 00:55:00,1.7608,1.7614,1.7605,1.7614,356500000.0
2005-07-04 01:00:00,1.7613,1.762,1.7613,1.7616,356500000.0
2005-07-04 01:05:00,1.7618,1.7618,1.7616,1.7616,285200000.0
2005-07-04 01:10:00,1.7618,1.7618,1.7614,1.7616,285200000.0
2005-07-04 01:15:00,1.7614,1.7626,1.7614,1.7624,285200000.0
2005-07-04 01:20:00,1.7622,1.7626,1.762,1.7626,356500000.0
2005-07-04 01:25:00,1.7624,1.7628,1.762,1.7622,356500000.0
2005-07-04 01:30:00,1.7622,1.7628,1.7622,1.7624,285200000.0
2005-07-04 01:35:00,1.7628,1.7628,1.762,1.7622,356500000.0
2005-07-04 01:40:00,1.7622,1.7622,1.762,1.7622,285200000.0
2005-07-04 01:45:00,1.7622,1.7622,1.7618,1.762,285200000.0
2005-07-04 01:50:00,1.762,1.762,1.7618,1.762,285200000.0
2005-07-04 01:55:00,1.7622,1.7622,1.762,1.7622,213900000.0
2005-07-04 02:00:00,1.76215,1.76293,1.76201,1.76293,240300001.0
2005-07-04 02:05:00,1.7631,1.76345,1.76293,1.76297,367999999.0
2005-07-04 02:10:00,1.76302,1.76302,1.7619,1.7623,263500000.0
2005-07-04 02:15:00,1.76242,1.76295,1.76242,1.76257,186700000.0
2005-07-04 02:20:00,1.76265,1.7628,1.76217,1.76226,342099999.0
2005-07-04 02:25:00,1.76223,1.76242,1.76197,1.76242,235300001.0
2005-07-04 02:30:00,1.7624,1.76257,1.76215,1.76255,186300002.0
2005-07-04 02:35:00,1.76256,1.76256,1.76187,1.7621,272799996.0
2005-07-04 02:40:00,1.76201,1.76221,1.76193,1.76221,282400000.0
2005-07-04 02:45:00,1.76221,1.7628,1.76181,1.7628,295799999.0
2005-07-04 02:50:00,1.7629,1.7632,1.76274,1.76292,272899996.0
2005-07-04 02:55:00,1.7629,1.76324,1.76276,1.76294,322699999.0
2005-07-04 03:00:00,1.76298,1.763,1.7628,1.7629,312800002.0
2005-07-04 03:05:00,1.76287,1.76294,1.76228,1.76264,235000002.0
2005-07-04 03:10:00,1.76259,1.76259,1.76189,1.76214,247800002.0
2005-07-04 03:15:00,1.76254,1.76258,1.76211,1.76216,241549999.0
2005-07-04 03:20:00,1.76245,1.76246,1.76226,1.7623,110799998.0
2005-07-04 03:25:00,1.76233,1.76292,1.76218,1.76222,189500001.0
2005-07-04 03:30:00,1.76264,1.76264,1.76227,1.76253,197100001.0
2005-07-04 03:35:00,1.76253,1.76274,1.76239,1.7627,343400002.0
2005-07-04 03:40:00,1.76279,1.76333,1.76278,1.76314,223499999.0
2005-07-04 03:45:00,1.76303,1.76317,1.76275,1.76315,222500001.0
2005-07-04 03:50:00,1.76286,1.76331,1.76286,1.76298,348600005.0
2005-07-04 03:55:00,1.7631,1.76334,1.76299,1.76334,349899996.0
2005-07-04 04:00:00,1.76335,1.76335,1.76277,1.76286,106899999.0
2005-07-04 04:05:00,1.7631,1.76333,1.76296,1.763,303199997.0
2005-07-04 04:10:00,1.76295,1.76319,1.7625,1.7625,244999997.0
2005-07-04 04:15:00,1.7626,1.7628,1.7626,1.76262,289900000.0
2005-07-04 04:20:00,1.7625,1.76267,1.76223,1.7626,266399998.0
2005-07-04 04:25:00,1.76262,1.7627,1.76205,1.76265,415099997.0
2005-07-04 04:30:00,1.76255,1.76255,1.76209,1.76218,183500002.0
2005-07-04 04:35:00,1.76218,1.76232,1.76179,1.7618,268900005.0
2005-07-04 04:40:00,1.76173,1.76173,1.76101,1.7611,276799998.0
2005-07-04 04:45:00,1.7613,1.76133,1.76092,1.76098,267800001.0
2005-07-04 04:50:00,1.76095,1.76099,1.75994,1.75994,327399997.0
2005-07-04 04:55:00,1.75994,1.75994,1.75765,1.75773,257349999.0
2005-07-04 05:00:00,1.75753,1.75866,1.75751,1.75861,187500002.0
2005-07-04 05:05:00,1.75838,1.75838,1.75787,1.75798,256500002.0
2005-07-04 05:10:00,1.75805,1.75837,1.75785,1.75835,209850004.0
2005-07-04 05:15:00,1.75845,1.7585,1.75795,1.75833,326900000.0
2005-07-04 05:20:00,1.75807,1.75842,1.7579,1.75803,254199997.0
2005-07-04 05:25:00,1.758,1.75836,1.75792,1.75833,255600002.0
2005-07-04 05:30:00,1.75834,1.75882,1.75832,1.75875,317100001.0
2005-07-04 05:35:00,1.75874,1.75895,1.75859,1.75859,147599998.0
2005-07-04 05:40:00,1.75868,1.75904,1.75833,1.75888,218800001.0
2005-07-04 05:45:00,1.75868,1.75897,1.75842,1.7585,307069998.0
2005-07-04 05:50:00,1.75855,1.75873,1.75843,1.75863,198399999.0
2005-07-04 05:55:00,1.7586,1.75907,1.7583,1.75907,201699999.0
2005-07-04 06:00:00,1.75915,1.75955,1.75905,1.75955,251399999.0
2005-07-04 06:05:00,1.75951,1.75961,1.75907,1.75907,262899998.0
2005-07-04 06:10:00,1.759,1.75921,1.75865,1.75912,345700004.0
2005-07-04 06:15:00,1.75919,1.7595,1.7589,1.75915,264800002.0
2005-07-04 06:20:00,1.75907,1.75945,1.75898,1.75942,343400001.0
2005-07-04 06:25:00,1.75928,1.75974,1.7591,1.75968,260999998.0
2005-07-04 06:30:00,1.75967,1.76134,1.75967,1.76134,263700001.0
2005-07-04 06:35:00,1.76132,1.76132,1.76092,1.7613,311300000.0
2005-07-04 06:40:00,1.76128,1.76193,1.76127,1.76189,329199998.0
2005-07-04 06:45:00,1.76192,1.76202,1.76156,1.76185,239199999.0
2005-07-04 06:50:00,1.762,1.76203,1.76143,1.76172,247899998.0
2005-07-04 06:55:00,1.76168,1.76175,1.76152,1.76152,185600000.0
2005-07-04 07:00:00,1.7617,1.76207,1.76157,1.762,259400000.0
2005-07-04 07:05:00,1.76196,1.7623,1.76165,1.76226,238499999.0
2005-07-04 07:10:00,1.76226,1.76244,1.76215,1.76215,282500000.0
2005-07-04 07:15:00,1.76212,1.76212,1.76172,1.76177,203100000.0
2005-07-04 07:20:00,1.76176,1.76201,1.76163,1.76192,366299997.0
2005-07-04 07:25:00,1.76178,1.76188,1.76152,1.76156,322600004.0
2005-07-04 07:30:00,1.76169,1.76293,1.76166,1.7629,258700002.0
2005-07-04 07:35:00,1.763,1.76327,1.76283,1.76283,248999996.0
2005-07-04 07:40:00,1.76282,1.76295,1.76243,1.76256,317499996.0
2005-07-04 07:45:00,1.76213,1.76226,1.76137,1.76205,247000000.0
2005-07-04 07:50:00,1.76215,1.76252,1.76215,1.76225,109600000.0
2005-07-04 07:55:00,1.76212,1.76231,1.76204,1.76228,251600005.0
2005-07-04 08:00:00,1.76227,1.76244,1.76105,1.76105,287799997.0
2005-07-04 08:05:00,1.7612,1.76139,1.7596,1.76074,315100001.0
2005-07-04 08:10:00,1.76072,1.76154,1.76072,1.76153,290999999.0
2005-07-04 08:15:00,1.76156,1.76156,1.76117,1.76138,332599997.0
2005-07-04 08:20:00,1.76142,1.76155,1.76079,1.76139,307099998.0
2005-07-04 08:25:00,1.76128,1.76128,1.76076,1.76086,348899993.0
2005-07-04 08:30:00,1.76108,1.76147,1.76099,1.76133,265599999.0
2005-07-04 08:35:00,1.76142,1.76203,1.76141,1.76203,217549999.0
2005-07-04 08:40:00,1.76206,1.76212,1.75931,1.75967,441099999.0
2005-07-04 08:45:00,1.75973,1.7598,1.75862,1.75862,289900003.0
2005-07-04 08:50:00,1.7586,1.76085,1.75816,1.76082,322000001.0
2005-07-04 08:55:00,1.76087,1.76138,1.75974,1.76012,200599999.0
2005-07-04 09:00:00,1.76048,1.76103,1.7604,1.761,398200000.0
2005-07-04 09:05:00,1.76125,1.76217,1.76115,1.76194,293500000.0
2005-07-04 09:10:00,1.7619,1.7619,1.76029,1.76076,345800000.0
2005-07-04 09:15:00,1.76095,1.76167,1.76095,1.76147,298600001.0
2005-07-04 09:20:00,1.76136,1.7617,1.76124,1.7617,195599999.0
2005-07-04 09:25:00,1.76158,1.76235,1.76158,1.7621,204100002.0
2005-07-04 09:30:00,1.76206,1.76316,1.76206,1.76316,230199999.0
2005-07-04 09:35:00,1.76318,1.7652,1.7631,1.76469,262899997.0
2005-07-04 09:40:00,1.76448,1.76448,1.7641,1.7643,313900000.0
2005-07-04 09:45:00,1.76424,1.7643,1.76315,1.76315,281700001.0
2005-07-04 09:50:00,1.7631,1.76326,1.76246,1.76325,212899999.0
2005-07-04 09:55:00,1.76328,1.76433,1.76295,1.76414,270199995.0
2005-07-04 10:00:00,1.76408,1.76446,1.76396,1.76406,290699999.0
2005-07-04 10:05:00,1.76407,1.76407,1.76249,1.76265,204500001.0
2005-07-04 10:10:00,1.76268,1.76305,1.76253,1.76296,126900001.0
2005-07-04 10:15:00,1.76304,1.76329,1.76238,1.76261,326700000.0
2005-07-04 10:20:00,1.76257,1.76258,1.76016,1.76033,235949999.0
2005-07-04 10:25:00,1.76049,1.76162,1.76049,1.76148,171699999.0
2005-07-04 10:30:00,1.76126,1.76133,1.76085,1.76133,220699998.0
2005-07-04 10:35:00,1.7614,1.76145,1.76096,1.76096,181599999.0
2005-07-04 10:40:00,1.76093,1.76129,1.76081,1.76108,372000001.0
2005-07-04 10:45:00,1.76108,1.76146,1.7609,1.76146,330600002.0
2005-07-04 10:50:00,1.76155,1.76165,1.76145,1.76149,218299996.0
2005-07-04 10:55:00,1.76148,1.76171,1.76135,1.76165,331599997.0
2005-07-04 11:00:00,1.76162,1.7618,1.76133,1.76133,270099998.0
2005-07-04 11:05:00,1.76152,1.762,1.76138,1.76155,357700000.0
2005-07-04 11:10:00,1.7616,1.76233,1.76144,1.76159,387500000.0
2005-07-04 11:15:00,1.76151,1.76194,1.76121,1.76128,299500001.0
2005-07-04 11:20:00,1.76122,1.76143,1.76082,1.76128,268800001.0
2005-07-04 11:25:00,1.76121,1.76131,1.76038,1.76054,188300000.0
2005-07-04 11:30:00,1.76055,1.76092,1.75987,1.75994,364300000.0
2005-07-04 11:35:00,1.75986,1.75986,1.75854,1.75857,337799998.0
2005-07-04 11:40:00,1.7585,1.75869,1.75788,1.75869,351300001.0
2005-07-04 11:45:00,1.75878,1.75901,1.7582,1.7582,524599995.0
2005-07-04 11:50:00,1.75813,1.75858,1.75782,1.75805,362599999.0
2005-07-04 11:55:00,1.75803,1.75833,1.75791,1.75806,329800002.0
2005-07-04 12:00:00,1.75798,1.75836,1.7578,1.7578,334799999.0
2005-07-04 12:05:00,1.7578,1.75842,1.75769,1.75842,334900001.0
2005-07-04 12:10:00,1.75843,1.75895,1.75832,1.75845,258999998.0
2005-07-04 12:15:00,1.75859,1.75887,1.75746,1.75746,196900000.0
2005-07-04 12:20:00,1.7574,1.7582,1.75694,1.75809,368599998.0
2005-07-04 12:25:00,1.75824,1.7585,1.75816,1.75825,364999999.0
2005-07-04 12:30:00,1.7582,1.75883,1.75812,1.7582,359599996.0
2005-07-04 12:35:00,1.75822,1.75884,1.758,1.75862,249699999.0
2005-07-04 12:40:00,1.75865,1.75865,1.75836,1.75846,402299996.0
2005-07-04 12:45:00,1.75853,1.75888,1.75831,1.75888,347899996.0
2005-07-04 12:50:00,1.75893,1.75952,1.75882,1.7591,364200003.0
2005-07-04 12:55:00,1.75934,1.75943,1.75848,1.75857,276600001.0
2005-07-04 13:00:00,1.75852,1.75852,1.7576,1.75797,370300002.0
2005-07-04 13:05:00,1.75803,1.75828,1.75736,1.75777,333300000.0
2005-07-04 13:10:00,1.75775,1.75856,1.75735,1.75846,300499998.0
2005-07-04 13:15:00,1.75857,1.75902,1.75832,1.75885,363100003.0
2005-07-04 13:20:00,1.75896,1.75905,1.7585,1.75884,397400002.0
2005-07-04 13:25:00,1.75885,1.7591,1.75852,1.7586,381200002.0
2005-07-04 13:30:00,1.75846,1.7589,1.75824,1.75849,479799999.0
2005-07-04 13:35:00,1.75855,1.75888,1.75792,1.7581,392100000.0
2005-07-04 13:40:00,1.7577,1.75908,1.75767,1.75872,409400003.0
2005-07-04 13:45:00,1.7587,1.7591,1.75847,1.75878,422299996.0
2005-07-04 13:50:00,1.75871,1.7589,1.75806,1.75826,334600001.0
2005-07-04 13:55:00,1.7582,1.75876,1.7573,1.75864,439499999.0
2005-07-04 14:00:00,1.75887,1.75945,1.75867,1.75912,313799998.0
2005-07-04 14:05:00,1.759,1.75948,1.75871,1.75882,284899998.0
2005-07-04 14:10:00,1.75865,1.75887,1.75758,1.75799,331400001.0
2005-07-04 14:15:00,1.758,1.75846,1.75776,1.75815,403799998.0
2005-07-04 14:20:00,1.75803,1.75868,1.75797,1.75858,451799998.0
2005-07-04 14:25:00,1.75868,1.75958,1.75856,1.75954,370799998.0
2005-07-04 14:30:00,1.75955,1.76026,1.75929,1.75988,426600000.0
2005-07-04 14:35:00,1.75993,1.75999,1.75884,1.75923,427100002.0
2005-07-04 14:40:00,1.759,1.7597,1.75884,1.75959,467900003.0
2005-07-04 14:45:00,1.75947,1.75966,1.75925,1.7594,399600000.0
2005-07-04 14:50:00,1.75925,1.75987,1.75896,1.75942,372399998.0
2005-07-04 14:55:00,1.75962,1.76032,1.75916,1.76016,470699997.0
2005-07-04 15:00:00,1.76039,1.76073,1.7598,1.76063,369599997.0
2005-07-04 15:05:00,1.76062,1.76119,1.76042,1.76096,323100003.0
2005-07-04 15:10:00,1.76082,1.76107,1.76022,1.7605,377799995.0
2005-07-04 15:15:00,1.76049,1.76065,1.76003,1.76005,371900000.0
2005-07-04 15:20:00,1.76014,1.76033,1.75981,1.76006,364899999.0
2005-07-04 15:25:00,1.76008,1.76046,1.75976,1.76001,517599997.0
2005-07-04 15:30:00,1.75982,1.76022,1.75918,1.75919,323000000.0
2005-07-04 15:35:00,1.75948,1.7596,1.75908,1.75914,313500001.0
2005-07-04 15:40:00,1.75947,1.75993,1.75925,1.75978,517800006.0
2005-07-04 15:45:00,1.75985,1.76048,1.75965,1.76045,338100003.0
2005-07-04 15:50:00,1.7606,1.76097,1.7602,1.76073,332400001.0
2005-07-04 15:55:00,1.76065,1.76111,1.76011,1.76032,398699997.0
2005-07-04 16:00:00,1.76032,1.76039,1.75911,1.75967,364599997.0
2005-07-04 16:05:00,1.75972,1.76029,1.75931,1.76011,554699997.0
2005-07-04 16:10:00,1.75998,1.76023,1.75939,1.75957,354100007.0
2005-07-04 16:15:00,1.75982,1.76015,1.75945,1.75991,423899996.0
2005-07-04 16:20:00,1.76002,1.76034,1.75959,1.76024,250000001.0
2005-07-04 16:25:00,1.76013,1.7604,1.75959,1.75987,449950003.0
2005-07-04 16:30:00,1.76002,1.7604,1.75963,1.7603,338950001.0
2005-07-04 16:35:00,1.76045,1.76098,1.76002,1.76083,366400000.0
2005-07-04 16:40:00,1.76053,1.76099,1.76031,1.76031,322650002.0
2005-07-04 16:45:00,1.76053,1.76127,1.76033,1.76095,387600004.0
2005-07-04 16:50:00,1.76073,1.76154,1.76071,1.76146,276499997.0
2005-07-04 16:55:00,1.76138,1.76152,1.76062,1.76099,347500001.0
2005-07-04 17:00:00,1.7606,1.76095,1.76012,1.76046,345999998.0
2005-07-04 17:05:00,1.76035,1.76049,1.75979,1.75991,403249999.0
2005-07-04 17:10:00,1.75978,1.76007,1.75922,1.75936,401399998.0
2005-07-04 17:15:00,1.75943,1.7598,1.75898,1.75975,412600001.0
2005-07-04 17:20:00,1.75979,1.76026,1.75945,1.75976,307499998.0
2005-07-04 17:25:00,1.75992,1.76,1.75941,1.75967,508899999.0
2005-07-04 17:30:00,1.75952,1.76011,1.75948,1.75984,450800001.0
2005-07-04 17:35:00,1.75975,1.76012,1.75971,1.75979,316499998.0
2005-07-04 17:40:00,1.75976,1.76005,1.75918,1.75927,421499996.0
2005-07-04 17:45:00,1.75945,1.75961,1.75906,1.7594,350500000.0
2005-07-04 17:50:00,1.75915,1.75948,1.75862,1.75897,301300000.0
2005-07-04 17:55:00,1.75902,1.75988,1.75881,1.75977,436700000.0
2005-07-04 18:00:00,1.75951,1.75977,1.75864,1.75884,4114499998.0
2005-07-04 18:05:00,1.75874,1.75906,1.75821,1.75858,5098890007.0
2005-07-04 18:10:00,1.75855,1.75881,1.75785,1.75793,3210969999.0
2005-07-04 18:15:00,1.75795,1.75865,1.75761,1.75812,3578999989.0
2005-07-04 18:20:00,1.75825,1.75868,1.75771,1.7583,3340919998.0
2005-07-04 18:25:00,1.75825,1.75883,1.75797,1.75849,3139999980.0
2005-07-04 18:30:00,1.75851,1.75905,1.75839,1.75867,2753700001.0
2005-07-04 18:35:00,1.75865,1.75914,1.75823,1.7583,1119549992.0
2005-07-04 18:40:00,1.75843,1.75869,1.75781,1.75808,1463600007.0
2005-07-04 18:45:00,1.75804,1.75821,1.75765,1.75787,1096799997.0
2005-07-04 18:50:00,1.75794,1.75825,1.7576,1.75784,2027199987.0
2005-07-04 18:55:00,1.75779,1.75802,1.7573,1.75771,2523999995.0
2005-07-04 19:00:00,1.75768,1.75841,1.7575,1.75797,1579270005.0
2005-07-04 19:05:00,1.75798,1.75816,1.75759,1.75786,1931699998.0
2005-07-04 19:10:00,1.75782,1.75834,1.75747,1.75793,1623799991.0
2005-07-04 19:15:00,1.75792,1.75861,1.75749,1.75807,1455799994.0
2005-07-04 19:20:00,1.75825,1.75834,1.75773,1.75805,1501969999.0
2005-07-04 19:25:00,1.75795,1.75837,1.7577,1.75792,1765750004.0
2005-07-04 19:30:00,1.75789,1.75827,1.75777,1.75808,1624499998.0
2005-07-04 19:35:00,1.7581,1.75849,1.75785,1.75814,1328099998.0
2005-07-04 19:40:00,1.75801,1.75833,1.75787,1.758,1470449999.0
2005-07-04 19:45:00,1.75812,1.75833,1.75776,1.75807,983500000.0
2005-07-04 19:50:00,1.75804,1.7583,1.75743,1.75782,1213299999.0
2005-07-04 19:55:00,1.75782,1.75819,1.75765,1.7579,1369099995.0
2005-07-04 20:00:00,1.7578,1.75812,1.75765,1.75795,883699998.0
2005-07-04 20:05:00,1.75793,1.75802,1.75758,1.75772,989500003.0
2005-07-04 20:10:00,1.75775,1.75797,1.75763,1.75772,909599998.0
2005-07-04 20:15:00,1.75769,1.75803,1.75727,1.75751,863999996.0
2005-07-04 20:20:00,1.75745,1.75769,1.75711,1.75735,968100002.0
2005-07-04 20:25:00,1.7574,1.75753,1.75701,1.7571,1709600005.0
2005-07-04 20:30:00,1.75712,1.75735,1.75694,1.7572,2585769997.0
2005-07-04 20:35:00,1.75713,1.75743,1.75663,1.75673,1030000000.0
2005-07-04 20:40:00,1.75677,1.75745,1.75677,1.75735,1156899993.0
2005-07-04 20:45:00,1.75733,1.7574,1.75696,1.75732,836399994.0
2005-07-04 20:50:00,1.75724,1.75761,1.75708,1.75736,2126499992.0
2005-07-04 20:55:00,1.7574,1.75771,1.75722,1.75732,2012749993.0
2005-07-04 21:00:00,1.75738,1.75755,1.75725,1.75741,1235899997.0
2005-07-04 21:05:00,1.75739,1.75777,1.75722,1.75751,891000003.0
2005-07-04 21:10:00,1.75764,1.758,1.75758,1.75767,762099999.0
2005-07-04 21:15:00,1.75773,1.75794,1.75729,1.75786,676500003.0
2005-07-04 21:20:00,1.75777,1.75793,1.75756,1.75771,1056000000.0
2005-07-04 21:25:00,1.75774,1.75793,1.75761,1.75774,531049996.0
2005-07-04 21:30:00,1.7578,1.75789,1.75747,1.75765,869000000.0
2005-07-04 21:35:00,1.75777,1.75801,1.75751,1.75778,608499995.0
2005-07-04 21:40:00,1.75795,1.75827,1.75772,1.75801,518300000.0
2005-07-04 21:45:00,1.75815,1.75835,1.7577,1.75828,521600000.0
2005-07-04 21:50:00,1.75815,1.7583,1.75776,1.75806,490899998.0
2005-07-04 21:55:00,1.75807,1.75834,1.75775,1.75805,921000006.0
2005-07-04 22:00:00,1.75803,1.75819,1.75791,1.7581,777499998.0
2005-07-04 22:05:00,1.7581,1.75822,1.75788,1.75812,380800001.0
2005-07-04 22:10:00,1.75801,1.75844,1.75782,1.75818,475170002.0
2005-07-04 22:15:00,1.7582,1.75822,1.75779,1.75818,726599997.0
2005-07-04 22:20:00,1.75814,1.75825,1.75775,1.75791,483199997.0
2005-07-04 22:25:00,1.75795,1.75822,1.75783,1.7579,649899999.0
2005-07-04 22:30:00,1.75812,1.75843,1.75783,1.75803,647369995.0
2005-07-04 22:35:00,1.7582,1.75836,1.75779,1.75814,323099998.0
2005-07-04 22:40:00,1.7581,1.75835,1.75739,1.75833,388800001.0
2005-07-04 22:45:00,1.75839,1.75907,1.75839,1.75891,373799998.0
2005-07-04 22:50:00,1.75882,1.75897,1.75818,1.75867,477899997.0
2005-07-04 22:55:00,1.75869,1.75915,1.75861,1.75901,428300002.0
2005-07-04 23:00:00,1.75902,1.75945,1.7589,1.75913,456999996.0
2005-07-04 23:05:00,1.75886,1.75904,1.75824,1.7585,471200000.0
2005-07-04 23:10:00,1.75841,1.75841,1.75786,1.75806,334699998.0
2005-07-04 23:15:00,1.75793,1.75816,1.75778,1.758,321400001.0
2005-07-04 23:20:00,1.75809,1.75885,1.75787,1.75842,372299999.0
2005-07-04 23:25:00,1.75808,1.75823,1.75766,1.75795,423299995.0
2005-07-04 23:30:00,1.75788,1.7586,1.75752,1.75786,321099998.0
2005-07-04 23:35:00,1.75775,1.7584,1.75762,1.75802,377000004.0
2005-07-04 23:40:00,1.75808,1.75829,1.7578,1.75793,423499996.0
2005-07-04 23:45:00,1.75788,1.75812,1.75756,1.75757,360600004.0
2005-07-04 23:50:00,1.75768,1.75798,1.75742,1.75765,338299998.0
2005-07-04 23:55:00,1.75767,1.7582,1.75738,1.75757,356399996.0
2005-07-05 00:00:00,1.75816,1.75878,1.75772,1.75783,252899999.0
2005-07-05 00:05:00,1.75862,1.75889,1.75807,1.75875,341100001.0
2005-07-05 00:10:00,1.75863,1.75863,1.75792,1.75799,246150001.0
2005-07-05 00:15:00,1.758,1.75841,1.75793,1.75841,102500000.0
2005-07-05 00:20:00,1.75848,1.75876,1.75809,1.75876,207199998.0
2005-07-05 00:25:00,1.7587,1.75885,1.75845,1.75848,269299998.0
2005-07-05 00:30:00,1.75845,1.75849,1.75837,1.75842,114500001.0
2005-07-05 00:35:00,1.75842,1.75848,1.75812,1.75832,196399996.0
2005-07-05 00:40:00,1.75865,1.75872,1.75836,1.75836,191000001.0
2005-07-05 00:45:00,1.7586,1.75928,1.75855,1.75928,243599998.0
2005-07-05 00:50:00,1.75937,1.75942,1.75926,1.75942,254899999.0
2005-07-05 00:55:00,1.75947,1.75988,1.75947,1.7598,363100005.0
2005-07-05 01:00:00,1.75983,1.76011,1.75981,1.75998,211100001.0
2005-07-05 01:05:00,1.76005,1.7607,1.75995,1.7607,249100002.0
2005-07-05 01:10:00,1.76073,1.76103,1.76057,1.76057,223600000.0
2005-07-05 01:15:00,1.7605,1.76061,1.76038,1.76053,269200000.0
2005-07-05 01:20:00,1.76065,1.76107,1.76065,1.76104,199200003.0
2005-07-05 01:25:00,1.761,1.76115,1.76085,1.7611,312000003.0
2005-07-05 01:30:00,1.7612,1.7614,1.76084,1.7614,341099996.0
2005-07-05 01:35:00,1.76131,1.7616,1.76127,1.76147,251899998.0
2005-07-05 01:40:00,1.76142,1.76159,1.76134,1.76134,203100000.0
2005-07-05 01:45:00,1.7613,1.76145,1.76116,1.76143,304500001.0
2005-07-05 01:50:00,1.76145,1.76149,1.76107,1.7614,195499999.0
2005-07-05 01:55:00,1.76134,1.76137,1.76101,1.7612,163799999.0
2005-07-05 02:00:00,1.76124,1.76152,1.76121,1.7614,229500003.0
2005-07-05 02:05:00,1.76135,1.76156,1.76135,1.76147,123299999.0
2005-07-05 02:10:00,1.76157,1.76173,1.76116,1.76163,359999998.0
2005-07-05 02:15:00,1.76162,1.76162,1.76116,1.76148,330200001.0
2005-07-05 02:20:00,1.76145,1.7615,1.76119,1.7614,333100000.0
2005-07-05 02:25:00,1.76133,1.76145,1.76063,1.76088,207599999.0
2005-07-05 02:30:00,1.76085,1.761,1.76062,1.76071,193400000.0
2005-07-05 02:35:00,1.76072,1.76124,1.76072,1.76117,310500004.0
2005-07-05 02:40:00,1.76115,1.76137,1.76085,1.76118,346299995.0
2005-07-05 02:45:00,1.76123,1.76125,1.76095,1.76115,251199999.0
2005-07-05 02:50:00,1.76108,1.76138,1.76105,1.76135,316400002.0
2005-07-05 02:55:00,1.76125,1.76143,1.76115,1.76115,278399999.0
2005-07-05 03:00:00,1.76124,1.76134,1.76103,1.76104,223600000.0
2005-07-05 03:05:00,1.76098,1.76104,1.76058,1.76075,265699999.0
2005-07-05 03:10:00,1.76075,1.76079,1.76025,1.7605,349949998.0
2005-07-05 03:15:00,1.76053,1.76053,1.76024,1.7603,207399997.0
2005-07-05 03:20:00,1.76023,1.76064,1.76023,1.76053,278449999.0
2005-07-05 03:25:00,1.7606,1.76065,1.76037,1.7604,191500000.0
2005-07-05 03:30:00,1.76045,1.76049,1.76029,1.76029,102200000.0
2005-07-05 03:35:00,1.76037,1.76037,1.75985,1.7599,209800000.0
2005-07-05 03:40:00,1.7597,1.7597,1.75864,1.75883,193800000.0
2005-07-05 03:45:00,1.75892,1.75923,1.75866,1.75905,207500002.0
2005-07-05 03:50:00,1.75923,1.75985,1.75923,1.7596,239900000.0
2005-07-05 03:55:00,1.75978,1.76024,1.75936,1.76018,219099999.0
2005-07-05 04:00:00,1.76023,1.76047,1.76015,1.76047,207999998.0
2005-07-05 04:05:00,1.76067,1.76084,1.76053,1.76078,360399996.0
2005-07-05 04:10:00,1.76073,1.7612,1.76063,1.76063,333300000.0
2005-07-05 04:15:00,1.76067,1.761,1.7605,1.76064,269800002.0
2005-07-05 04:20:00,1.76074,1.76095,1.76072,1.76074,216600000.0
2005-07-05 04:25:00,1.76057,1.76063,1.76033,1.76063,310600002.0
2005-07-05 04:30:00,1.76056,1.7609,1.76056,1.7609,130899998.0
2005-07-05 04:35:00,1.76087,1.76111,1.76049,1.76054,317600000.0
2005-07-05 04:40:00,1.76101,1.76102,1.7608,1.76082,244500003.0
2005-07-05 04:45:00,1.76086,1.761,1.76075,1.761,251100001.0
2005-07-05 04:50:00,1.76098,1.76101,1.76079,1.76089,179499999.0
2005-07-05 04:55:00,1.76093,1.76093,1.76051,1.76093,347599996.0
2005-07-05 05:00:00,1.76093,1.76108,1.76064,1.761,252700001.0
2005-07-05 05:05:00,1.76077,1.76107,1.76056,1.76104,325400001.0
2005-07-05 05:10:00,1.76091,1.76095,1.76079,1.76081,187400002.0
2005-07-05 05:15:00,1.76083,1.76099,1.7605,1.76093,347999998.0
2005-07-05 05:20:00,1.76084,1.76105,1.76068,1.7608,198000000.0
2005-07-05 05:25:00,1.76087,1.7609,1.75913,1.75964,267500000.0
2005-07-05 05:30:00,1.75976,1.76014,1.75966,1.76013,259199999.0
2005-07-05 05:35:00,1.76007,1.76031,1.76006,1.7602,257199996.0
2005-07-05 05:40:00,1.76022,1.76039,1.76002,1.76028,293346991.0
2005-07-05 05:45:00,1.76037,1.76063,1.76037,1.76053,236700001.0
2005-07-05 05:50:00,1.7606,1.76083,1.76049,1.76082,197199999.0
2005-07-05 05:55:00,1.76073,1.76089,1.76041,1.76088,312000000.0
2005-07-05 06:00:00,1.76097,1.76107,1.76078,1.76085,211600002.0
2005-07-05 06:05:00,1.76082,1.76093,1.76047,1.76058,222999999.0
2005-07-05 06:10:00,1.76053,1.76053,1.76016,1.76032,300999998.0
2005-07-05 06:15:00,1.7604,1.76055,1.76026,1.76052,299149998.0
2005-07-05 06:20:00,1.7606,1.7606,1.75998,1.76012,397400000.0
2005-07-05 06:25:00,1.76045,1.76142,1.76028,1.76142,189100000.0
2005-07-05 06:30:00,1.76139,1.76139,1.76128,1.76128,267399999.0
2005-07-05 06:35:00,1.76128,1.76133,1.76089,1.76103,331599999.0
2005-07-05 06:40:00,1.76093,1.76107,1.76065,1.761,207000002.0
2005-07-05 06:45:00,1.761,1.76121,1.7609,1.76099,359800002.0
2005-07-05 06:50:00,1.761,1.76105,1.76058,1.76068,257399999.0
2005-07-05 06:55:00,1.76069,1.76092,1.76063,1.76079,316200003.0
2005-07-05 07:00:00,1.76099,1.76121,1.76084,1.76117,183000001.0
2005-07-05 07:05:00,1.7611,1.76116,1.76091,1.76103,227799998.0
2005-07-05 07:10:00,1.761,1.76105,1.76065,1.76073,332299996.0
2005-07-05 07:15:00,1.76073,1.76073,1.76036,1.76036,297099999.0
2005-07-05 07:20:00,1.76035,1.7606,1.76018,1.76035,271700001.0
2005-07-05 07:25:00,1.76057,1.76057,1.76006,1.76055,302799996.0
2005-07-05 07:30:00,1.76058,1.76062,1.76035,1.7604,236500002.0
2005-07-05 07:35:00,1.76045,1.7605,1.7599,1.7599,352299997.0
2005-07-05 07:40:00,1.75987,1.76029,1.75809,1.75809,384599998.0
2005-07-05 07:45:00,1.75787,1.75831,1.75757,1.75805,274299998.0
2005-07-05 07:50:00,1.75807,1.75819,1.75766,1.75805,234999998.0
2005-07-05 07:55:00,1.75797,1.75797,1.75749,1.75772,217200001.0
2005-07-05 08:00:00,1.75769,1.75796,1.7574,1.75752,381099999.0
2005-07-05 08:05:00,1.75733,1.75758,1.75714,1.75745,229670000.0
2005-07-05 08:10:00,1.75739,1.7575,1.75713,1.75718,251299996.0
2005-07-05 08:15:00,1.7573,1.75824,1.75725,1.75798,341600002.0
2005-07-05 08:20:00,1.7579,1.75791,1.75726,1.75787,370400004.0
2005-07-05 08:25:00,1.75763,1.75777,1.75511,1.75511,281700001.0
2005-07-05 08:30:00,1.75504,1.75549,1.75458,1.75502,318750002.0
2005-07-05 08:35:00,1.7551,1.7551,1.7535,1.7535,293600004.0
2005-07-05 08:40:00,1.75331,1.75353,1.75262,1.75274,458099999.0
2005-07-05 08:45:00,1.75253,1.75307,1.75222,1.75303,237500001.0
2005-07-05 08:50:00,1.75297,1.75336,1.75266,1.75336,326099997.0
2005-07-05 08:55:00,1.75347,1.75381,1.75333,1.75333,301200001.0
2005-07-05 09:00:00,1.75322,1.75326,1.75186,1.75194,328000000.0
2005-07-05 09:05:00,1.75158,1.75184,1.74999,1.75171,400899999.0
2005-07-05 09:10:00,1.75165,1.75248,1.75157,1.75245,216099998.0
2005-07-05 09:15:00,1.75244,1.75327,1.75233,1.75327,248399999.0
2005-07-05 09:20:00,1.75342,1.7546,1.75312,1.7546,249200000.0
2005-07-05 09:25:00,1.75443,1.75443,1.7531,1.7531,229699998.0
2005-07-05 09:30:00,1.75288,1.75324,1.75257,1.75298,247400000.0
2005-07-05 09:35:00,1.75311,1.75341,1.75287,1.75287,347149997.0
2005-07-05 09:40:00,1.75283,1.75332,1.75268,1.75332,269899999.0
2005-07-05 09:45:00,1.75334,1.7537,1.75297,1.75306,260900000.0
2005-07-05 09:50:00,1.75299,1.75335,1.75237,1.75335,329599999.0
2005-07-05 09:55:00,1.75355,1.75435,1.75336,1.75435,263400003.0
2005-07-05 10:00:00,1.75427,1.75427,1.75294,1.75294,225700000.0
2005-07-05 10:05:00,1.75283,1.75328,1.75248,1.75297,309200002.0
2005-07-05 10:10:00,1.75293,1.75346,1.75293,1.75345,332200005.0
2005-07-05 10:15:00,1.75338,1.75345,1.75268,1.75282,275700001.0
2005-07-05 10:20:00,1.7528,1.7554,1.75278,1.7554,273370000.0
2005-07-05 10:25:00,1.75537,1.75696,1.75517,1.75535,265400001.0
2005-07-05 10:30:00,1.75531,1.75615,1.75478,1.75615,278000002.0
2005-07-05 10:35:00,1.75655,1.75903,1.75655,1.75831,205600002.0
2005-07-05 10:40:00,1.75833,1.75867,1.75821,1.7586,327100002.0
2005-07-05 10:45:00,1.75858,1.75965,1.7585,1.75961,263400001.0
2005-07-05 10:50:00,1.75974,1.76113,1.75974,1.76044,256400002.0
2005-07-05 10:55:00,1.76049,1.76072,1.75944,1.7597,440999999.0
2005-07-05 11:00:00,1.75983,1.76016,1.75906,1.75906,390800001.0
2005-07-05 11:05:00,1.75886,1.75913,1.75818,1.75873,371899999.0
2005-07-05 11:10:00,1.75871,1.75871,1.75746,1.75758,254800002.0
2005-07-05 11:15:00,1.75767,1.75781,1.75718,1.75746,382099998.0
2005-07-05 11:20:00,1.75752,1.75772,1.75739,1.7576,323000000.0
2005-07-05 11:25:00,1.75735,1.75753,1.75697,1.75712,314500001.0
2005-07-05 11:30:00,1.75708,1.75711,1.75592,1.75601,384000000.0
2005-07-05 11:35:00,1.75612,1.75613,1.75554,1.75601,325799999.0
2005-07-05 11:40:00,1.75592,1.75603,1.75524,1.75558,363800000.0
2005-07-05 11:45:00,1.75577,1.75612,1.75573,1.75573,399300000.0
2005-07-05 11:50:00,1.7557,1.7564,1.75564,1.75603,392299998.0
2005-07-05 11:55:00,1.7561,1.75619,1.75577,1.7558,316650000.0
2005-07-05 12:00:00,1.75575,1.75582,1.75401,1.75443,340099998.0
2005-07-05 12:05:00,1.75452,1.7547,1.75424,1.75455,376400001.0
2005-07-05 12:10:00,1.75458,1.75458,1.75391,1.75438,247499998.0
2005-07-05 12:15:00,1.75445,1.75508,1.75442,1.75508,387999998.0
2005-07-05 12:20:00,1.75532,1.75539,1.75494,1.75521,368800004.0
2005-07-05 12:25:00,1.75518,1.75543,1.75486,1.75543,236600001.0
2005-07-05 12:30:00,1.75553,1.75612,1.75545,1.75602,324699995.0
2005-07-05 12:35:00,1.75605,1.75615,1.75558,1.75577,298949998.0
2005-07-05 12:40:00,1.7558,1.75612,1.75576,1.75605,286399999.0
2005-07-05 12:45:00,1.75611,1.75661,1.75611,1.75642,357100004.0
2005-07-05 12:50:00,1.75643,1.75646,1.75521,1.75526,314599997.0
2005-07-05 12:55:00,1.75505,1.75538,1.75408,1.75427,182500001.0
2005-07-05 13:00:00,1.75423,1.7549,1.75413,1.7549,419100000.0
2005-07-05 13:05:00,1.75493,1.75493,1.7543,1.75462,342299999.0
2005-07-05 13:10:00,1.7546,1.75502,1.75456,1.75501,275900003.0
2005-07-05 13:15:00,1.75507,1.75565,1.75501,1.75565,324299998.0
2005-07-05 13:20:00,1.75564,1.75582,1.75546,1.75571,362700002.0
2005-07-05 13:25:00,1.75571,1.75571,1.75542,1.7555,247300001.0
2005-07-05 13:30:00,1.75544,1.75544,1.75463,1.75463,348500000.0
2005-07-05 13:35:00,1.75462,1.75462,1.75294,1.75308,333299999.0
2005-07-05 13:40:00,1.75307,1.75308,1.75132,1.75168,370899998.0
2005-07-05 13:45:00,1.75187,1.7531,1.75187,1.7531,235400000.0
2005-07-05 13:50:00,1.75326,1.75349,1.75277,1.75277,245170000.0
2005-07-05 13:55:00,1.75269,1.75303,1.75265,1.75265,374899998.0
2005-07-05 14:00:00,1.75277,1.75342,1.75269,1.75342,295700000.0
2005-07-05 14:05:00,1.75348,1.75387,1.75346,1.75378,138599998.0
2005-07-05 14:10:00,1.75371,1.75415,1.75324,1.75403,365070002.0
2005-07-05 14:15:00,1.75393,1.75455,1.75374,1.75454,284400001.0
2005-07-05 14:20:00,1.75428,1.7544,1.75405,1.7544,259899999.0
2005-07-05 14:25:00,1.75443,1.75535,1.75441,1.75455,260999999.0
2005-07-05 14:30:00,1.75468,1.7557,1.75457,1.7557,265400001.0
2005-07-05 14:35:00,1.7557,1.7558,1.75471,1.75485,309699998.0
2005-07-05 14:40:00,1.75494,1.75608,1.75494,1.75608,189800000.0
2005-07-05 14:45:00,1.75588,1.75654,1.75585,1.75654,268600000.0
2005-07-05 14:50:00,1.75666,1.75733,1.75658,1.75702,366599998.0
2005-07-05 14:55:00,1.75703,1.75718,1.75669,1.75683,270399999.0
2005-07-05 15:00:00,1.75672,1.75688,1.75656,1.75686,251199999.0
2005-07-05 15:05:00,1.75683,1.75773,1.75673,1.75747,323500003.0
2005-07-05 15:10:00,1.75733,1.75733,1.75615,1.7563,188600001.0
2005-07-05 15:15:00,1.75633,1.75642,1.75597,1.75597,431100000.0
2005-07-05 15:20:00,1.75608,1.75632,1.75603,1.75615,389499996.0
2005-07-05 15:25:00,1.75612,1.7563,1.75595,1.7561,304200001.0
2005-07-05 15:30:00,1.75603,1.75635,1.75595,1.756,339800001.0
2005-07-05 15:35:00,1.75604,1.75641,1.75579,1.75623,335299996.0
2005-07-05 15:40:00,1.75618,1.75678,1.75615,1.75662,358799998.0
2005-07-05 15:45:00,1.75672,1.75763,1.75672,1.75754,355199998.0
2005-07-05 15:50:00,1.75752,1.75759,1.75697,1.757,340100001.0
2005-07-05 15:55:00,1.75691,1.75691,1.75567,1.75567,293200001.0
2005-07-05 16:00:00,1.75584,1.75653,1.75584,1.75651,411200004.0
2005-07-05 16:05:00,1.75657,1.75722,1.75633,1.75722,396100001.0
2005-07-05 16:10:00,1.75726,1.75803,1.75724,1.75735,291200001.0
2005-07-05 16:15:00,1.75737,1.75737,1.75612,1.75632,391199999.0
2005-07-05 16:20:00,1.75624,1.75683,1.75616,1.7562,237000000.0
2005-07-05 16:25:00,1.75617,1.75668,1.75617,1.75651,237999999.0
2005-07-05 16:30:00,1.75638,1.75677,1.75638,1.75665,300999999.0
2005-07-05 16:35:00,1.7567,1.75688,1.75616,1.75625,244300000.0
2005-07-05 16:40:00,1.75619,1.75693,1.75597,1.75638,391099999.0
2005-07-05 16:45:00,1.75634,1.75676,1.75621,1.75653,300400001.0
2005-07-05 16:50:00,1.75645,1.75645,1.75507,1.75574,312800001.0
2005-07-05 16:55:00,1.75557,1.75557,1.7539,1.75413,265300001.0
2005-07-05 17:00:00,1.75405,1.75458,1.75178,1.75178,394099998.0
2005-07-05 17:05:00,1.75156,1.75455,1.75156,1.75446,238699995.0
2005-07-05 17:10:00,1.75441,1.75451,1.75329,1.75355,353899997.0
2005-07-05 17:15:00,1.75344,1.75344,1.75127,1.75183,270299998.0
2005-07-05 17:20:00,1.75198,1.75296,1.75197,1.7528,257199999.0
2005-07-05 17:25:00,1.75275,1.75329,1.75227,1.75312,266299999.0
2005-07-05 17:30:00,1.75315,1.75352,1.75307,1.75349,417699997.0
2005-07-05 17:35:00,1.75354,1.75598,1.75354,1.75595,294200000.0
2005-07-05 17:40:00,1.75577,1.75579,1.75515,1.75532,299899999.0
2005-07-05 17:45:00,1.75528,1.75738,1.75523,1.75738,270900002.0
2005-07-05 17:50:00,1.75731,1.75761,1.75717,1.75731,236500002.0
2005-07-05 17:55:00,1.75732,1.75732,1.75677,1.75677,188900002.0
2005-07-05 18:00:00,1.75666,1.75688,1.75661,1.75687,4574650002.0
2005-07-05 18:05:00,1.75685,1.75696,1.75657,1.75685,4866019999.0
2005-07-05 18:10:00,1.75683,1.75683,1.75647,1.7565,3459299994.0
2005-07-05 18:15:00,1.75654,1.7566,1.75611,1.75611,3340250010.0
2005-07-05 18:20:00,1.75609,1.75617,1.75535,1.75543,3053200001.0
2005-07-05 18:25:00,1.7552,1.7557,1.75494,1.7557,3350019981.0
2005-07-05 18:30:00,1.75578,1.75601,1.7553,1.75535,2695870003.0
2005-07-05 18:35:00,1.75531,1.75546,1.75483,1.75487,945400002.0
2005-07-05 18:40:00,1.75488,1.75509,1.75431,1.75456,1407700002.0
2005-07-05 18:45:00,1.75458,1.75485,1.75413,1.75413,961800002.0
2005-07-05 18:50:00,1.75413,1.75444,1.75413,1.75434,2000399998.0
2005-07-05 18:55:00,1.75437,1.75444,1.75379,1.75388,2297146998.0
2005-07-05 19:00:00,1.75388,1.75433,1.7538,1.75433,1327700008.0
2005-07-05 19:05:00,1.75438,1.75451,1.7541,1.75432,1923270002.0
2005-07-05 19:10:00,1.7543,1.75446,1.75417,1.75419,1478149998.0
2005-07-05 19:15:00,1.75415,1.75435,1.75389,1.75435,1114650005.0
2005-07-05 19:20:00,1.75431,1.75462,1.75419,1.75453,1391800003.0
2005-07-05 19:25:00,1.75457,1.75488,1.75437,1.75481,1574200006.0
2005-07-05 19:30:00,1.75478,1.75539,1.75443,1.75528,1607699997.0
2005-07-05 19:35:00,1.75532,1.7559,1.75532,1.7559,1291050007.0
2005-07-05 19:40:00,1.75591,1.75599,1.75548,1.75551,1418799996.0
2005-07-05 19:45:00,1.75549,1.75554,1.75487,1.75505,1109799999.0
2005-07-05 19:50:00,1.75507,1.75517,1.75463,1.755,1094799998.0
2005-07-05 19:55:00,1.75495,1.75505,1.7549,1.75503,1446699997.0
2005-07-05 20:00:00,1.75499,1.75503,1.75485,1.7549,764099999.0
2005-07-05 20:05:00,1.75483,1.75493,1.75463,1.75471,968299998.0
2005-07-05 20:10:00,1.75463,1.75463,1.75379,1.75408,1073139993.0
2005-07-05 20:15:00,1.75407,1.75442,1.75399,1.75442,1061300001.0
2005-07-05 20:20:00,1.7545,1.75502,1.75442,1.75499,935899996.0
2005-07-05 20:25:00,1.75504,1.75598,1.75504,1.75563,1840999990.0
2005-07-05 20:30:00,1.75513,1.75579,1.75513,1.75567,2323400004.0
2005-07-05 20:35:00,1.75569,1.75594,1.75561,1.7559,899099997.0
2005-07-05 20:40:00,1.75588,1.75607,1.75569,1.75595,1129499994.0
2005-07-05 20:45:00,1.75593,1.75603,1.75575,1.75587,1144700004.0
2005-07-05 20:50:00,1.75588,1.75597,1.75569,1.75576,1749800006.0
2005-07-05 20:55:00,1.75579,1.75583,1.7554,1.75558,1983169999.0
2005-07-05 21:00:00,1.75565,1.75594,1.75555,1.75591,1419769997.0
2005-07-05 21:05:00,1.7559,1.75606,1.75585,1.75595,713499995.0
2005-07-05 21:10:00,1.75577,1.75632,1.7557,1.75603,694099998.0
2005-07-05 21:15:00,1.7561,1.75628,1.75588,1.75625,464299999.0
2005-07-05 21:20:00,1.75595,1.75625,1.75569,1.75605,957400006.0
2005-07-05 21:25:00,1.7561,1.75615,1.75605,1.75615,491500002.0
2005-07-05 21:30:00,1.75626,1.75657,1.75625,1.75645,773100004.0
2005-07-05 21:35:00,1.75652,1.75657,1.7563,1.75635,433399998.0
2005-07-05 21:40:00,1.75632,1.75667,1.75628,1.75661,706699998.0
2005-07-05 21:45:00,1.75661,1.75665,1.7565,1.75658,646699995.0
2005-07-05 21:50:00,1.75637,1.75665,1.75601,1.75655,598399997.0
2005-07-05 21:55:00,1.7566,1.75706,1.7566,1.75686,840070001.0
2005-07-05 22:00:00,1.75694,1.75708,1.75687,1.757,856399997.0
2005-07-05 22:05:00,1.75705,1.75729,1.75655,1.7566,290800000.0
2005-07-05 22:10:00,1.75735,1.75794,1.75735,1.75779,406699998.0
2005-07-05 22:15:00,1.75772,1.75778,1.7573,1.75746,741300002.0
2005-07-05 22:20:00,1.7574,1.75745,1.75708,1.75715,627599997.0
2005-07-05 22:25:00,1.75718,1.75724,1.75684,1.75714,549700001.0
2005-07-05 22:30:00,1.75714,1.75714,1.75652,1.75662,640600001.0
2005-07-05 22:35:00,1.75705,1.75715,1.75705,1.7571,321699999.0
2005-07-05 22:40:00,1.75678,1.75712,1.75675,1.75683,449600005.0
2005-07-05 22:45:00,1.75683,1.75715,1.75675,1.75686,337800001.0
2005-07-05 22:50:00,1.75683,1.75689,1.75619,1.75634,203800003.0
2005-07-05 22:55:00,1.75647,1.75658,1.75595,1.75636,290900000.0
2005-07-05 23:00:00,1.75596,1.75622,1.75556,1.75561,353199999.0
2005-07-05 23:05:00,1.75541,1.7566,1.75539,1.75616,376699996.0
2005-07-05 23:10:00,1.75604,1.7564,1.7555,1.75608,298599999.0
2005-07-05 23:15:00,1.756,1.75623,1.75574,1.75606,289900002.0
2005-07-05 23:20:00,1.75613,1.75643,1.75581,1.75628,311700000.0
2005-07-05 23:25:00,1.7562,1.75626,1.75612,1.75613,167699998.0
2005-07-05 23:30:00,1.75605,1.75632,1.75588,1.75595,265800000.0
2005-07-05 23:35:00,1.75621,1.75645,1.75614,1.75632,210499997.0
2005-07-05 23:40:00,1.75642,1.75644,1.7559,1.75622,379800002.0
2005-07-05 23:45:00,1.75625,1.75627,1.75558,1.75609,170800000.0
2005-07-05 23:50:00,1.7561,1.75615,1.75581,1.75605,130799997.0
2005-07-05 23:55:00,1.7561,1.75619,1.75587,1.75619,213099999.0
2005-07-06 00:00:00,1.75615,1.75662,1.75592,1.75635,166400001.0
2005-07-06 00:05:00,1.75617,1.75637,1.75586,1.75628,180799999.0
2005-07-06 00:10:00,1.756,1.75642,1.75591,1.75632,221699998.0
2005-07-06 00:15:00,1.75624,1.75639,1.75595,1.7563,169400000.0
2005-07-06 00:20:00,1.75605,1.75647,1.75566,1.75638,220000000.0
2005-07-06 00:25:00,1.7563,1.75655,1.75617,1.75655,370699999.0
2005-07-06 00:30:00,1.75655,1.75684,1.75642,1.75682,206999998.0
2005-07-06 00:35:00,1.75679,1.75695,1.75666,1.7567,260150000.0
2005-07-06 00:40:00,1.75682,1.75695,1.7566,1.75666,250099999.0
2005-07-06 00:45:00,1.7567,1.75695,1.75668,1.75693,281699998.0
2005-07-06 00:50:00,1.75693,1.75711,1.75679,1.75692,240600001.0
2005-07-06 00:55:00,1.7568,1.7573,1.75665,1.75728,345399993.0
2005-07-06 01:00:00,1.75735,1.75756,1.75725,1.75738,125999999.0
2005-07-06 01:05:00,1.75745,1.75784,1.75735,1.75748,190699997.0
2005-07-06 01:10:00,1.7575,1.75795,1.75726,1.75795,167100000.0
2005-07-06 01:15:00,1.7579,1.75797,1.75753,1.75788,223300000.0
2005-07-06 01:20:00,1.75787,1.75803,1.75739,1.75764,274170002.0
2005-07-06 01:25:00,1.75764,1.75793,1.75759,1.75782,188899999.0
2005-07-06 01:30:00,1.75787,1.75814,1.75746,1.75814,173350001.0
2005-07-06 01:35:00,1.75806,1.75813,1.75793,1.75805,200400001.0
2005-07-06 01:40:00,1.75784,1.75805,1.75757,1.75764,263699997.0
2005-07-06 01:45:00,1.75763,1.75763,1.75723,1.75723,212700001.0
2005-07-06 01:50:00,1.7575,1.75758,1.75701,1.75724,352000000.0
2005-07-06 01:55:00,1.7574,1.75757,1.75709,1.7574,173300000.0
2005-07-06 02:00:00,1.75754,1.75782,1.75718,1.75754,250600003.0
2005-07-06 02:05:00,1.75771,1.75799,1.75752,1.75752,173500001.0
2005-07-06 02:10:00,1.7576,1.75784,1.75707,1.75725,309300000.0
2005-07-06 02:15:00,1.75758,1.75773,1.75749,1.75773,193200000.0
2005-07-06 02:20:00,1.75775,1.75775,1.75763,1.75767,351000002.0
2005-07-06 02:25:00,1.75753,1.75779,1.75753,1.75775,218300001.0
2005-07-06 02:30:00,1.7577,1.75775,1.75716,1.75758,296900001.0
2005-07-06 02:35:00,1.75733,1.75767,1.75725,1.75765,314300005.0
2005-07-06 02:40:00,1.75762,1.75765,1.757,1.75746,278600001.0
2005-07-06 02:45:00,1.7574,1.75759,1.75735,1.7574,237700005.0
2005-07-06 02:50:00,1.75744,1.75801,1.75736,1.75801,307700001.0
2005-07-06 02:55:00,1.75802,1.75808,1.75764,1.75768,289700003.0
2005-07-06 03:00:00,1.75776,1.75791,1.75764,1.75777,197100001.0
2005-07-06 03:05:00,1.75767,1.75772,1.75716,1.75765,214499999.0
2005-07-06 03:10:00,1.75763,1.75763,1.75683,1.75706,243600003.0
2005-07-06 03:15:00,1.75702,1.75702,1.75622,1.75633,158800001.0
2005-07-06 03:20:00,1.75628,1.75628,1.75603,1.75622,279600000.0
2005-07-06 03:25:00,1.7562,1.75641,1.75609,1.7564,209700000.0
2005-07-06 03:30:00,1.75636,1.75646,1.75609,1.75615,254100003.0
2005-07-06 03:35:00,1.75642,1.75645,1.75622,1.75622,335300001.0
2005-07-06 03:40:00,1.75622,1.75633,1.7558,1.75633,172100000.0
2005-07-06 03:45:00,1.7562,1.7563,1.75572,1.75583,269800002.0
2005-07-06 03:50:00,1.75584,1.75607,1.75571,1.75599,316899999.0
2005-07-06 03:55:00,1.756,1.75621,1.7558,1.75588,226099999.0
2005-07-06 04:00:00,1.75587,1.75592,1.75553,1.75559,245600000.0
2005-07-06 04:05:00,1.75564,1.7558,1.75535,1.75548,368699998.0
2005-07-06 04:10:00,1.75552,1.75582,1.75552,1.75561,338000002.0
2005-07-06 04:15:00,1.75566,1.75611,1.75563,1.75605,276499999.0
2005-07-06 04:20:00,1.75603,1.75629,1.7559,1.756,272000003.0
2005-07-06 04:25:00,1.75598,1.75607,1.75557,1.75575,252300001.0
2005-07-06 04:30:00,1.75572,1.75603,1.7557,1.75588,193446996.0
2005-07-06 04:35:00,1.75579,1.756,1.75559,1.75573,248599999.0
2005-07-06 04:40:00,1.75552,1.7558,1.7553,1.7555,354800001.0
2005-07-06 04:45:00,1.75574,1.75601,1.75561,1.75595,258399998.0
2005-07-06 04:50:00,1.75615,1.75642,1.75598,1.75623,229099998.0
2005-07-06 04:55:00,1.75586,1.75624,1.75585,1.75595,229950000.0
2005-07-06 05:00:00,1.75598,1.75609,1.75587,1.7559,129600001.0
2005-07-06 05:05:00,1.75585,1.75622,1.75563,1.7561,216700003.0
2005-07-06 05:10:00,1.75592,1.75633,1.75592,1.75607,251300001.0
2005-07-06 05:15:00,1.75603,1.75615,1.7557,1.756,304799998.0
2005-07-06 05:20:00,1.75597,1.75627,1.75597,1.75627,156699999.0
2005-07-06 05:25:00,1.7563,1.75635,1.7562,1.7563,267300000.0
2005-07-06 05:30:00,1.75632,1.75646,1.75589,1.75624,293599997.0
2005-07-06 05:35:00,1.7561,1.75639,1.75602,1.75632,254400001.0
2005-07-06 05:40:00,1.75638,1.7565,1.75627,1.75629,230000002.0
2005-07-06 05:45:00,1.75625,1.75635,1.75589,1.75608,288199998.0
2005-07-06 05:50:00,1.75637,1.75637,1.75589,1.75635,235399999.0
2005-07-06 05:55:00,1.7563,1.75635,1.7559,1.7563,239500000.0
2005-07-06 06:00:00,1.75615,1.7565,1.75599,1.75648,222799998.0
2005-07-06 06:05:00,1.75651,1.75669,1.75645,1.75663,222299999.0
2005-07-06 06:10:00,1.7567,1.75716,1.75667,1.75706,202700003.0
2005-07-06 06:15:00,1.75715,1.75715,1.75693,1.75693,293700001.0
2005-07-06 06:20:00,1.75687,1.75705,1.75687,1.75692,277800000.0
2005-07-06 06:25:00,1.75695,1.75699,1.75678,1.75699,254499998.0
2005-07-06 06:30:00,1.7569,1.75695,1.75646,1.75665,193299998.0
2005-07-06 06:35:00,1.7566,1.75707,1.75652,1.75707,195999998.0
2005-07-06 06:40:00,1.75695,1.75695,1.75637,1.7564,223699998.0
2005-07-06 06:45:00,1.75636,1.75648,1.7562,1.75635,205000000.0
2005-07-06 06:50:00,1.75642,1.75673,1.75633,1.75673,144700000.0
2005-07-06 06:55:00,1.75668,1.75691,1.75662,1.75666,70900000.0
2005-07-06 07:00:00,1.75686,1.75703,1.75661,1.75661,207300000.0
2005-07-06 07:05:00,1.75653,1.75754,1.75642,1.75749,264099999.0
2005-07-06 07:10:00,1.7575,1.75755,1.75715,1.7572,279599996.0
2005-07-06 07:15:00,1.7573,1.75749,1.75712,1.75715,312399998.0
2005-07-06 07:20:00,1.75718,1.75728,1.75664,1.75664,332300000.0
2005-07-06 07:25:00,1.75662,1.75691,1.75651,1.75689,264400000.0
2005-07-06 07:30:00,1.75688,1.75721,1.75665,1.75718,360999998.0
2005-07-06 07:35:00,1.7573,1.75763,1.75683,1.75763,267200000.0
2005-07-06 07:40:00,1.75772,1.75855,1.75771,1.75848,248599999.0
2005-07-06 07:45:00,1.75855,1.75933,1.7585,1.75933,252900000.0
2005-07-06 07:50:00,1.7593,1.7605,1.75927,1.76002,303399997.0
2005-07-06 07:55:00,1.76004,1.76022,1.75876,1.75889,336000002.0
2005-07-06 08:00:00,1.75898,1.75998,1.75898,1.75975,235300001.0
2005-07-06 08:05:00,1.75967,1.75978,1.75898,1.75906,494499997.0
2005-07-06 08:10:00,1.75897,1.75897,1.75843,1.75855,399446994.0
2005-07-06 08:15:00,1.75849,1.75909,1.75843,1.75886,541000000.0
2005-07-06 08:20:00,1.75887,1.75925,1.75869,1.75924,300800001.0
2005-07-06 08:25:00,1.75917,1.75979,1.75915,1.7597,410699998.0
2005-07-06 08:30:00,1.75965,1.75965,1.75924,1.75951,222500000.0
2005-07-06 08:35:00,1.75953,1.75971,1.75867,1.75873,303000001.0
2005-07-06 08:40:00,1.75876,1.75896,1.75827,1.75838,322299999.0
2005-07-06 08:45:00,1.75841,1.75841,1.75681,1.7569,286900001.0
2005-07-06 08:50:00,1.75692,1.75729,1.7553,1.75636,334700001.0
2005-07-06 08:55:00,1.75632,1.75681,1.75567,1.75568,209700001.0
2005-07-06 09:00:00,1.75568,1.756,1.7555,1.75563,429999999.0
2005-07-06 09:05:00,1.75581,1.75618,1.75543,1.75557,347899996.0
2005-07-06 09:10:00,1.75558,1.75613,1.75558,1.75595,254999998.0
2005-07-06 09:15:00,1.75599,1.75699,1.75599,1.75691,250900002.0
2005-07-06 09:20:00,1.75704,1.75738,1.75704,1.75738,233499999.0
2005-07-06 09:25:00,1.7573,1.75731,1.75664,1.75704,237400002.0
2005-07-06 09:30:00,1.75718,1.7574,1.75684,1.7571,220749999.0
2005-07-06 09:35:00,1.75709,1.75738,1.75701,1.75708,422500000.0
2005-07-06 09:40:00,1.75707,1.75721,1.75663,1.75665,287600001.0
2005-07-06 09:45:00,1.75651,1.75751,1.75637,1.75751,230599999.0
2005-07-06 09:50:00,1.75772,1.7591,1.75757,1.7586,359699998.0
2005-07-06 09:55:00,1.75863,1.75905,1.75816,1.75849,239899998.0
2005-07-06 10:00:00,1.75849,1.75869,1.75793,1.75793,274400001.0
2005-07-06 10:05:00,1.75798,1.75812,1.75741,1.75759,333499997.0
2005-07-06 10:10:00,1.75775,1.75786,1.75748,1.75749,267599997.0
2005-07-06 10:15:00,1.75746,1.75759,1.75692,1.75759,249100000.0
2005-07-06 10:20:00,1.75758,1.75798,1.7575,1.75792,295999998.0
2005-07-06 10:25:00,1.75781,1.75781,1.7562,1.75636,307099999.0
2005-07-06 10:30:00,1.75673,1.75837,1.75673,1.75714,247450001.0
2005-07-06 10:35:00,1.75715,1.75725,1.75547,1.75547,371700004.0
2005-07-06 10:40:00,1.75533,1.7563,1.75523,1.75594,261600001.0
2005-07-06 10:45:00,1.75593,1.75655,1.75571,1.75655,199099998.0
2005-07-06 10:50:00,1.75669,1.75781,1.75669,1.75757,278200000.0
2005-07-06 10:55:00,1.75748,1.75753,1.75643,1.75658,358499998.0
2005-07-06 11:00:00,1.7567,1.75696,1.756,1.75628,203300000.0
2005-07-06 11:05:00,1.75637,1.75637,1.75525,1.75535,288700001.0
2005-07-06 11:10:00,1.75542,1.75579,1.75494,1.75575,269999998.0
2005-07-06 11:15:00,1.75576,1.75576,1.75523,1.75535,377800001.0
2005-07-06 11:20:00,1.75505,1.75505,1.75382,1.75412,308000003.0
2005-07-06 11:25:00,1.75401,1.7541,1.75276,1.7535,318799998.0
2005-07-06 11:30:00,1.75342,1.75349,1.75303,1.75344,371999998.0
2005-07-06 11:35:00,1.75335,1.75335,1.75179,1.75179,268399999.0
2005-07-06 11:40:00,1.75165,1.75238,1.75165,1.75201,369400001.0
2005-07-06 11:45:00,1.75213,1.75381,1.75205,1.75371,441599997.0
2005-07-06 11:50:00,1.75362,1.75362,1.75293,1.75333,322100005.0
2005-07-06 11:55:00,1.7533,1.75364,1.7533,1.75358,301300003.0
2005-07-06 12:00:00,1.75355,1.75411,1.75341,1.75403,432499998.0
2005-07-06 12:05:00,1.75415,1.75443,1.75385,1.75389,278400002.0
2005-07-06 12:10:00,1.75386,1.75431,1.75363,1.75414,262300003.0
2005-07-06 12:15:00,1.75419,1.7543,1.75398,1.75416,239200002.0
2005-07-06 12:20:00,1.75407,1.75416,1.75387,1.7539,337800000.0
2005-07-06 12:25:00,1.75393,1.75419,1.75365,1.7537,330699998.0
2005-07-06 12:30:00,1.7538,1.75393,1.75369,1.75377,394200000.0
2005-07-06 12:35:00,1.75382,1.75404,1.75335,1.75337,311199997.0
2005-07-06 12:40:00,1.75339,1.75376,1.75325,1.75376,391800001.0
2005-07-06 12:45:00,1.75389,1.75451,1.75385,1.75451,350999998.0
2005-07-06 12:50:00,1.75453,1.75509,1.75439,1.7549,438649996.0
2005-07-06 12:55:00,1.75493,1.75499,1.75443,1.75472,262699999.0
2005-07-06 13:00:00,1.75464,1.75472,1.75369,1.75373,336300001.0
2005-07-06 13:05:00,1.75363,1.75376,1.75351,1.75373,302699998.0
2005-07-06 13:10:00,1.75389,1.75442,1.75387,1.75441,362199999.0
2005-07-06 13:15:00,1.75447,1.7548,1.75443,1.75479,346970004.0
2005-07-06 13:20:00,1.7547,1.75499,1.75455,1.75478,219150001.0
2005-07-06 13:25:00,1.75482,1.75485,1.75409,1.75412,270999997.0
2005-07-06 13:30:00,1.75408,1.75416,1.75319,1.7532,324300000.0
2005-07-06 13:35:00,1.75322,1.75355,1.75315,1.75355,326000001.0
2005-07-06 13:40:00,1.75356,1.75429,1.75341,1.75425,316000002.0
2005-07-06 13:45:00,1.75417,1.75526,1.75384,1.75476,319399997.0
2005-07-06 13:50:00,1.75471,1.75512,1.75462,1.75485,275699998.0
2005-07-06 13:55:00,1.75475,1.75485,1.75441,1.75441,372600000.0
2005-07-06 14:00:00,1.75442,1.75516,1.75438,1.75516,219000001.0
2005-07-06 14:05:00,1.75518,1.75528,1.75502,1.75525,229000004.0
2005-07-06 14:10:00,1.7556,1.75618,1.7556,1.75562,308800000.0
2005-07-06 14:15:00,1.75552,1.75591,1.75528,1.75528,206500001.0
2005-07-06 14:20:00,1.75518,1.7554,1.75487,1.75488,368400000.0
2005-07-06 14:25:00,1.75493,1.75551,1.75483,1.7555,315100001.0
2005-07-06 14:30:00,1.75555,1.7556,1.75484,1.7549,322400002.0
2005-07-06 14:35:00,1.75487,1.75514,1.75436,1.75491,295099996.0
2005-07-06 14:40:00,1.75485,1.75496,1.75451,1.75496,254499998.0
2005-07-06 14:45:00,1.75506,1.75517,1.75483,1.75494,347000000.0
2005-07-06 14:50:00,1.75499,1.75522,1.75491,1.7551,377400001.0
2005-07-06 14:55:00,1.7552,1.75524,1.75426,1.75426,333500000.0
2005-07-06 15:00:00,1.75417,1.75466,1.75393,1.75466,345200001.0
2005-07-06 15:05:00,1.7546,1.75465,1.75415,1.75435,327800000.0
2005-07-06 15:10:00,1.75437,1.75437,1.75381,1.75404,193599999.0
2005-07-06 15:15:00,1.75403,1.75439,1.75401,1.75438,466999998.0
2005-07-06 15:20:00,1.75438,1.7546,1.75386,1.75414,281100001.0
2005-07-06 15:25:00,1.75409,1.75444,1.75403,1.75411,479400001.0
2005-07-06 15:30:00,1.75407,1.75445,1.75402,1.75425,242970000.0
2005-07-06 15:35:00,1.75446,1.7546,1.75429,1.75438,295099997.0
2005-07-06 15:40:00,1.75441,1.75512,1.7544,1.7551,372700003.0
2005-07-06 15:45:00,1.75515,1.75594,1.75515,1.75555,449500000.0
2005-07-06 15:50:00,1.75561,1.75635,1.75561,1.75565,500599997.0
2005-07-06 15:55:00,1.75562,1.75578,1.75531,1.75558,224800000.0
2005-07-06 16:00:00,1.7557,1.75573,1.75451,1.75456,403099999.0
2005-07-06 16:05:00,1.75457,1.7562,1.75457,1.75591,413199998.0
2005-07-06 16:10:00,1.7559,1.75622,1.75488,1.75526,310300002.0
2005-07-06 16:15:00,1.75523,1.75635,1.75515,1.75599,289499997.0
2005-07-06 16:20:00,1.7558,1.75765,1.75553,1.7576,372199997.0
2005-07-06 16:25:00,1.75764,1.75764,1.75693,1.75713,224900000.0
2005-07-06 16:30:00,1.75703,1.75735,1.75655,1.75708,354899998.0
2005-07-06 16:35:00,1.75722,1.75739,1.75704,1.75725,374299996.0
2005-07-06 16:40:00,1.7573,1.75766,1.75708,1.75727,281199999.0
2005-07-06 16:45:00,1.75731,1.7577,1.75705,1.75765,270599998.0
2005-07-06 16:50:00,1.75768,1.75808,1.75734,1.75791,409399997.0
2005-07-06 16:55:00,1.75792,1.75792,1.75711,1.75769,360199996.0
2005-07-06 17:00:00,1.7577,1.75838,1.75769,1.75838,344600000.0
2005-07-06 17:05:00,1.7583,1.7583,1.75726,1.75729,161100000.0
2005-07-06 17:10:00,1.75743,1.75755,1.75714,1.75755,315900000.0
2005-07-06 17:15:00,1.75757,1.75816,1.75736,1.75749,314900001.0
2005-07-06 17:20:00,1.75738,1.75757,1.75685,1.75685,236399999.0
2005-07-06 17:25:00,1.75677,1.75737,1.75643,1.75702,255900001.0
2005-07-06 17:30:00,1.75689,1.75729,1.75674,1.75709,266000000.0
2005-07-06 17:35:00,1.75712,1.75768,1.7571,1.75749,278200002.0
2005-07-06 17:40:00,1.75748,1.75929,1.75746,1.75842,267399997.0
2005-07-06 17:45:00,1.75823,1.75877,1.75823,1.75863,286899998.0
2005-07-06 17:50:00,1.75844,1.75992,1.75844,1.75992,229299998.0
2005-07-06 17:55:00,1.75993,1.75993,1.75796,1.758,240000000.0
2005-07-06 18:00:00,1.75821,1.75835,1.75764,1.75771,4199869987.0
2005-07-06 18:05:00,1.75755,1.75759,1.75687,1.75695,5180899995.0
2005-07-06 18:10:00,1.75698,1.75749,1.75696,1.75728,3449150003.0
2005-07-06 18:15:00,1.75731,1.75781,1.75692,1.75774,3172949991.0
2005-07-06 18:20:00,1.75777,1.75854,1.7576,1.7584,3459000009.0
2005-07-06 18:25:00,1.75832,1.75868,1.7581,1.7581,3046796984.0
2005-07-06 18:30:00,1.75803,1.75803,1.75702,1.75722,2970649999.0
2005-07-06 18:35:00,1.75725,1.7578,1.75719,1.75757,1053500000.0
2005-07-06 18:40:00,1.75748,1.75748,1.75699,1.75728,1479999995.0
2005-07-06 18:45:00,1.75728,1.75749,1.75714,1.75738,897799998.0
2005-07-06 18:50:00,1.75737,1.75807,1.75724,1.75793,1953299998.0
2005-07-06 18:55:00,1.75798,1.75806,1.75784,1.75795,1946369997.0
2005-07-06 19:00:00,1.75803,1.75838,1.7579,1.75807,1626399995.0
2005-07-06 19:05:00,1.75805,1.75805,1.75782,1.75803,1949800000.0
2005-07-06 19:10:00,1.75802,1.7582,1.75784,1.7582,1427700002.0
2005-07-06 19:15:00,1.75815,1.75851,1.75805,1.75838,1489299997.0
2005-07-06 19:20:00,1.7583,1.75835,1.75798,1.75805,1456349997.0
2005-07-06 19:25:00,1.75809,1.75823,1.75782,1.7579,1765350003.0
2005-07-06 19:30:00,1.75789,1.75791,1.75759,1.7577,1462800003.0
2005-07-06 19:35:00,1.75766,1.75772,1.75739,1.75755,1229300004.0
2005-07-06 19:40:00,1.7575,1.75763,1.7573,1.75749,1482899997.0
2005-07-06 19:45:00,1.75752,1.75767,1.75741,1.75763,1025450004.0
2005-07-06 19:50:00,1.75767,1.75818,1.75767,1.7581,1077200008.0
2005-07-06 19:55:00,1.75797,1.75806,1.75748,1.75761,1527200001.0
2005-07-06 20:00:00,1.75759,1.75765,1.75705,1.75705,974246996.0
2005-07-06 20:05:00,1.7571,1.75715,1.75663,1.757,1094299987.0
2005-07-06 20:10:00,1.75696,1.75696,1.75663,1.7567,904100008.0
2005-07-06 20:15:00,1.75671,1.75691,1.75666,1.75678,1136970001.0
2005-07-06 20:20:00,1.7567,1.75675,1.75657,1.75675,1168150005.0
2005-07-06 20:25:00,1.75673,1.75678,1.75651,1.75651,1852270009.0
2005-07-06 20:30:00,1.7565,1.75682,1.75645,1.75658,2399100002.0
2005-07-06 20:35:00,1.75658,1.75664,1.7562,1.7563,852200002.0
2005-07-06 20:40:00,1.75633,1.75649,1.75592,1.75605,1054799999.0
2005-07-06 20:45:00,1.75602,1.75602,1.75545,1.75565,1012399992.0
2005-07-06 20:50:00,1.75562,1.75586,1.75545,1.75569,1893100000.0
2005-07-06 20:55:00,1.75568,1.75573,1.75536,1.75543,2279700008.0
2005-07-06 21:00:00,1.75543,1.75551,1.75484,1.75534,1401399995.0
2005-07-06 21:05:00,1.75527,1.75538,1.75506,1.75508,592049998.0
2005-07-06 21:10:00,1.75515,1.75515,1.75481,1.75489,922600001.0
2005-07-06 21:15:00,1.75493,1.75493,1.75454,1.75457,557900003.0
2005-07-06 21:20:00,1.75457,1.75481,1.75446,1.75453,815899996.0
2005-07-06 21:25:00,1.75447,1.75493,1.75435,1.75472,594500001.0
2005-07-06 21:30:00,1.75462,1.75482,1.7545,1.75474,717800001.0
2005-07-06 21:35:00,1.75478,1.75489,1.75444,1.75483,573899994.0
2005-07-06 21:40:00,1.75485,1.75491,1.75448,1.75461,588399995.0
2005-07-06 21:45:00,1.75462,1.75486,1.75462,1.75486,507999999.0
2005-07-06 21:50:00,1.75484,1.75529,1.75479,1.75514,416049998.0
2005-07-06 21:55:00,1.75507,1.75538,1.75505,1.75515,698870001.0
2005-07-06 22:00:00,1.75522,1.75534,1.75485,1.7552,935900004.0
2005-07-06 22:05:00,1.7552,1.75541,1.75515,1.7552,293900000.0
2005-07-06 22:10:00,1.75515,1.7555,1.7551,1.75526,387250000.0
2005-07-06 22:15:00,1.75541,1.75549,1.75484,1.75512,818900003.0
2005-07-06 22:20:00,1.75514,1.75529,1.75484,1.75487,552600000.0
2005-07-06 22:25:00,1.75491,1.75499,1.75452,1.75455,449200002.0
2005-07-06 22:30:00,1.75462,1.75481,1.75429,1.75446,551899997.0
2005-07-06 22:35:00,1.75465,1.7548,1.75457,1.75468,335500001.0
2005-07-06 22:40:00,1.7547,1.7547,1.75415,1.75432,578200001.0
2005-07-06 22:45:00,1.75436,1.75446,1.7543,1.75433,273100000.0
2005-07-06 22:50:00,1.75433,1.75446,1.75409,1.75427,315500002.0
2005-07-06 22:55:00,1.75427,1.75438,1.75343,1.75369,309700002.0
2005-07-06 23:00:00,1.75353,1.75398,1.75313,1.7532,398900001.0
2005-07-06 23:05:00,1.75334,1.75372,1.75309,1.75341,421700000.0
2005-07-06 23:10:00,1.75328,1.75343,1.75283,1.75328,381999997.0
2005-07-06 23:15:00,1.7534,1.7534,1.75295,1.75324,288399999.0
2005-07-06 23:20:00,1.75349,1.75349,1.75284,1.75284,344999998.0
2005-07-06 23:25:00,1.75248,1.75326,1.75205,1.75227,370100001.0
2005-07-06 23:30:00,1.75224,1.75255,1.75224,1.7523,289999999.0
2005-07-06 23:35:00,1.75236,1.75252,1.75166,1.75168,155199999.0
2005-07-06 23:40:00,1.7516,1.7519,1.75146,1.7519,293499998.0
2005-07-06 23:45:00,1.75193,1.75228,1.75144,1.75226,217950000.0
2005-07-06 23:50:00,1.7524,1.75256,1.7521,1.7522,374900001.0
2005-07-06 23:55:00,1.75247,1.75251,1.75195,1.75235,154299998.0
2005-07-07 00:00:00,1.75236,1.75236,1.75192,1.752,236800001.0
2005-07-07 00:05:00,1.75205,1.75246,1.75202,1.75246,177499999.0
2005-07-07 00:10:00,1.75242,1.75291,1.75225,1.75284,240599998.0
2005-07-07 00:15:00,1.75292,1.75311,1.75262,1.75268,216700001.0
2005-07-07 00:20:00,1.75238,1.75294,1.75226,1.75282,440799999.0
2005-07-07 00:25:00,1.75271,1.75286,1.75252,1.75265,257299999.0
2005-07-07 00:30:00,1.75269,1.75281,1.75266,1.75266,77500000.0
2005-07-07 00:35:00,1.75256,1.75279,1.75249,1.75263,191970000.0
2005-07-07 00:40:00,1.75262,1.75264,1.75244,1.75259,267400000.0
2005-07-07 00:45:00,1.75245,1.75245,1.75214,1.75214,351099997.0
2005-07-07 00:50:00,1.75219,1.75223,1.7517,1.75195,282399999.0
2005-07-07 00:55:00,1.75192,1.75203,1.75155,1.75163,363400000.0
2005-07-07 01:00:00,1.75164,1.75168,1.75098,1.75121,313200000.0
2005-07-07 01:05:00,1.75127,1.7514,1.75095,1.7513,345300001.0
2005-07-07 01:10:00,1.75125,1.75128,1.75075,1.75103,234500000.0
2005-07-07 01:15:00,1.75116,1.75187,1.751,1.75187,269150000.0
2005-07-07 01:20:00,1.75185,1.75195,1.75152,1.75171,209400002.0
2005-07-07 01:25:00,1.75179,1.75257,1.7517,1.75257,256200001.0
2005-07-07 01:30:00,1.75265,1.75302,1.75249,1.75266,347499998.0
2005-07-07 01:35:00,1.75237,1.75273,1.75237,1.75273,288000003.0
2005-07-07 01:40:00,1.75276,1.753,1.7524,1.75296,268399998.0
2005-07-07 01:45:00,1.75305,1.75311,1.75295,1.75308,197199999.0
2005-07-07 01:50:00,1.75317,1.75377,1.75317,1.75355,305350000.0
2005-07-07 01:55:00,1.75353,1.7536,1.75311,1.75327,246700000.0
2005-07-07 02:00:00,1.75325,1.7534,1.75325,1.75331,237699999.0
2005-07-07 02:05:00,1.75338,1.75347,1.75329,1.75336,284500001.0
2005-07-07 02:10:00,1.75348,1.75363,1.7532,1.75359,290200001.0
2005-07-07 02:15:00,1.75357,1.75381,1.75351,1.75381,266299999.0
2005-07-07 02:20:00,1.75387,1.75389,1.75347,1.7536,324099996.0
2005-07-07 02:25:00,1.75351,1.75364,1.75328,1.75343,269399999.0
2005-07-07 02:30:00,1.75338,1.75341,1.75295,1.75318,338099998.0
2005-07-07 02:35:00,1.7531,1.7531,1.75232,1.75239,183499999.0
2005-07-07 02:40:00,1.75229,1.75253,1.75224,1.75237,304699998.0
2005-07-07 02:45:00,1.75228,1.75235,1.75215,1.7523,242799999.0
2005-07-07 02:50:00,1.75222,1.75223,1.75199,1.75199,314999998.0
2005-07-07 02:55:00,1.75182,1.75228,1.75166,1.75222,359199996.0
2005-07-07 03:00:00,1.75225,1.75225,1.75179,1.75224,267700001.0
2005-07-07 03:05:00,1.75218,1.75276,1.75218,1.75267,233799999.0
2005-07-07 03:10:00,1.75268,1.75276,1.75248,1.75254,272199996.0
2005-07-07 03:15:00,1.75267,1.75267,1.75225,1.7523,210800000.0
2005-07-07 03:20:00,1.75235,1.75239,1.75183,1.75204,236900000.0
2005-07-07 03:25:00,1.75184,1.75217,1.75184,1.75206,151000001.0
2005-07-07 03:30:00,1.75227,1.75294,1.75227,1.75271,257900001.0
2005-07-07 03:35:00,1.75269,1.75277,1.75206,1.75271,316499996.0
2005-07-07 03:40:00,1.75282,1.75308,1.75253,1.75263,281000001.0
2005-07-07 03:45:00,1.75259,1.753,1.75259,1.753,285099999.0
2005-07-07 03:50:00,1.75296,1.75296,1.75249,1.75254,346399996.0
2005-07-07 03:55:00,1.7526,1.75274,1.75258,1.75268,215800000.0
2005-07-07 04:00:00,1.75265,1.75271,1.75217,1.75262,157100000.0
2005-07-07 04:05:00,1.7526,1.75263,1.75201,1.75201,320100000.0
2005-07-07 04:10:00,1.75203,1.75212,1.75162,1.75162,214099997.0
2005-07-07 04:15:00,1.75168,1.75201,1.75163,1.75201,254899999.0
2005-07-07 04:20:00,1.75215,1.75255,1.75215,1.75221,242000002.0
2005-07-07 04:25:00,1.7522,1.75232,1.75205,1.75225,383799999.0
2005-07-07 04:30:00,1.75218,1.75232,1.75188,1.75212,243900001.0
2005-07-07 04:35:00,1.75208,1.75222,1.75204,1.75206,242299999.0
2005-07-07 04:40:00,1.75198,1.75198,1.74686,1.7472,217100001.0
2005-07-07 04:45:00,1.74778,1.74895,1.74778,1.74843,295699998.0
2005-07-07 04:50:00,1.74853,1.74886,1.74839,1.7486,222200000.0
2005-07-07 04:55:00,1.74851,1.74851,1.74795,1.74819,328800000.0
2005-07-07 05:00:00,1.7482,1.74933,1.7482,1.74914,328799999.0
2005-07-07 05:05:00,1.74933,1.75035,1.74921,1.74966,314199999.0
2005-07-07 05:10:00,1.74976,1.7498,1.74945,1.74956,234099997.0
2005-07-07 05:15:00,1.74961,1.74977,1.74915,1.74973,245700000.0
2005-07-07 05:20:00,1.74969,1.7505,1.74969,1.7505,216999998.0
2005-07-07 05:25:00,1.75055,1.75105,1.75044,1.75044,199899999.0
2005-07-07 05:30:00,1.75032,1.75039,1.74981,1.74998,303500000.0
2005-07-07 05:35:00,1.7499,1.75012,1.74979,1.74996,132100000.0
2005-07-07 05:40:00,1.75007,1.75009,1.74984,1.74988,336499997.0
2005-07-07 05:45:00,1.74958,1.75025,1.74946,1.75011,422200004.0
2005-07-07 05:50:00,1.75017,1.75023,1.74963,1.74976,190599999.0
2005-07-07 05:55:00,1.74983,1.75001,1.74961,1.7497,384099998.0
2005-07-07 06:00:00,1.7498,1.7498,1.74935,1.74945,237200001.0
2005-07-07 06:05:00,1.74941,1.74954,1.7493,1.74949,267199999.0
2005-07-07 06:10:00,1.74948,1.74952,1.74916,1.74922,333099997.0
2005-07-07 06:15:00,1.74922,1.74922,1.74874,1.74891,263399998.0
2005-07-07 06:20:00,1.74916,1.7492,1.74896,1.74903,258800001.0
2005-07-07 06:25:00,1.74921,1.74926,1.74898,1.74926,251400001.0
2005-07-07 06:30:00,1.74931,1.74963,1.7493,1.74953,249300002.0
2005-07-07 06:35:00,1.7495,1.75017,1.74945,1.75013,154000001.0
2005-07-07 06:40:00,1.75011,1.75026,1.74986,1.75006,185899999.0
2005-07-07 06:45:00,1.75002,1.75009,1.74936,1.75003,229546994.0
2005-07-07 06:50:00,1.75001,1.75033,1.74997,1.75033,319050002.0
2005-07-07 06:55:00,1.75034,1.75056,1.75008,1.75008,179100003.0
2005-07-07 07:00:00,1.75032,1.75049,1.7503,1.75036,258400001.0
2005-07-07 07:05:00,1.75038,1.75069,1.7503,1.7504,248599997.0
2005-07-07 07:10:00,1.75036,1.75054,1.75031,1.75039,248799996.0
2005-07-07 07:15:00,1.75042,1.75087,1.7502,1.75054,293100001.0
2005-07-07 07:20:00,1.75052,1.75117,1.75052,1.75093,372400002.0
2005-07-07 07:25:00,1.75087,1.75107,1.75072,1.75105,250799999.0
2005-07-07 07:30:00,1.75101,1.7512,1.75071,1.75074,370899998.0
2005-07-07 07:35:00,1.7508,1.75088,1.75026,1.75032,286399994.0
2005-07-07 07:40:00,1.75032,1.7504,1.75,1.75013,313599999.0
2005-07-07 07:45:00,1.75013,1.75016,1.74987,1.74993,188800001.0
2005-07-07 07:50:00,1.74984,1.75034,1.74984,1.74999,214500000.0
2005-07-07 07:55:00,1.74992,1.75003,1.74963,1.7497,189800000.0
2005-07-07 08:00:00,1.74963,1.74985,1.74909,1.74961,325800002.0
2005-07-07 08:05:00,1.7497,1.74985,1.74914,1.74965,266600001.0
2005-07-07 08:10:00,1.74957,1.74957,1.74912,1.74924,340300000.0
2005-07-07 08:15:00,1.7492,1.75053,1.74916,1.75047,266700003.0
2005-07-07 08:20:00,1.75038,1.75038,1.74987,1.75029,280100002.0
2005-07-07 08:25:00,1.75026,1.75084,1.75024,1.75081,305199999.0
2005-07-07 08:30:00,1.75087,1.75124,1.75069,1.75123,350599999.0
2005-07-07 08:35:00,1.75165,1.75243,1.75146,1.75191,327500000.0
2005-07-07 08:40:00,1.75183,1.75253,1.75163,1.75249,329099999.0
2005-07-07 08:45:00,1.75251,1.75253,1.75134,1.75134,394600000.0
2005-07-07 08:50:00,1.75116,1.75116,1.75042,1.75073,180300001.0
2005-07-07 08:55:00,1.75089,1.75143,1.75082,1.75138,158600001.0
2005-07-07 09:00:00,1.75165,1.7521,1.75081,1.75126,257199997.0
2005-07-07 09:05:00,1.75138,1.75189,1.75138,1.75182,468300003.0
2005-07-07 09:10:00,1.75195,1.75204,1.75109,1.7515,210400001.0
2005-07-07 09:15:00,1.75142,1.75155,1.75114,1.75142,359299998.0
2005-07-07 09:20:00,1.75134,1.75148,1.7506,1.75075,296700000.0
2005-07-07 09:25:00,1.7507,1.7509,1.75069,1.7509,313999999.0
2005-07-07 09:30:00,1.75082,1.75157,1.75073,1.75127,354099999.0
2005-07-07 09:35:00,1.75123,1.7516,1.75117,1.75129,311199997.0
2005-07-07 09:40:00,1.75127,1.75223,1.75127,1.75223,226600000.0
2005-07-07 09:45:00,1.75226,1.75316,1.7517,1.75205,280100000.0
2005-07-07 09:50:00,1.75222,1.75261,1.75197,1.75212,400800004.0
2005-07-07 09:55:00,1.75227,1.75236,1.75203,1.75221,329600000.0
2005-07-07 10:00:00,1.75223,1.75232,1.75168,1.75207,251200000.0
2005-07-07 10:05:00,1.75217,1.75306,1.75217,1.7527,213900000.0
2005-07-07 10:10:00,1.75268,1.75272,1.75238,1.75261,352200001.0
2005-07-07 10:15:00,1.75262,1.75274,1.75176,1.7524,264700001.0
2005-07-07 10:20:00,1.75207,1.75237,1.75146,1.75197,440400002.0
2005-07-07 10:25:00,1.752,1.75232,1.75106,1.75193,304200000.0
2005-07-07 10:30:00,1.752,1.75256,1.75057,1.75078,307500001.0
2005-07-07 10:35:00,1.75103,1.75194,1.75091,1.75148,311600001.0
2005-07-07 10:40:00,1.75152,1.75247,1.75141,1.75167,429600002.0
2005-07-07 10:45:00,1.75173,1.75347,1.75167,1.75232,346799999.0
2005-07-07 10:50:00,1.7524,1.75257,1.75144,1.75179,191300001.0
2005-07-07 10:55:00,1.75179,1.75208,1.75051,1.7512,519500004.0
2005-07-07 11:00:00,1.75128,1.75293,1.75128,1.75279,447400000.0
2005-07-07 11:05:00,1.75262,1.75292,1.75154,1.75211,349600000.0
2005-07-07 11:10:00,1.75179,1.75179,1.7504,1.75061,352800000.0
2005-07-07 11:15:00,1.75085,1.75134,1.74276,1.74371,272999998.0
2005-07-07 11:20:00,1.74387,1.7456,1.74365,1.74494,366700001.0
2005-07-07 11:25:00,1.74488,1.74962,1.74462,1.74483,272400001.0
2005-07-07 11:30:00,1.74438,1.74682,1.74404,1.74661,366200002.0
2005-07-07 11:35:00,1.74693,1.74754,1.74558,1.74595,359099999.0
2005-07-07 11:40:00,1.74562,1.74642,1.74382,1.74382,381499999.0
2005-07-07 11:45:00,1.7432,1.74407,1.74059,1.74059,532799998.0
2005-07-07 11:50:00,1.7402,1.74266,1.74005,1.74179,547049998.0
2005-07-07 11:55:00,1.74171,1.74211,1.74055,1.74153,326400000.0
2005-07-07 12:00:00,1.74171,1.74282,1.74147,1.74266,329599999.0
2005-07-07 12:05:00,1.74268,1.74358,1.74209,1.74358,340600000.0
2005-07-07 12:10:00,1.74363,1.74483,1.74303,1.74341,289400001.0
2005-07-07 12:15:00,1.74332,1.74366,1.7427,1.74325,429599999.0
2005-07-07 12:20:00,1.74342,1.74345,1.7417,1.74177,386299997.0
2005-07-07 12:25:00,1.74148,1.74411,1.74147,1.74408,397000000.0
2005-07-07 12:30:00,1.74413,1.74449,1.74304,1.74345,464900000.0
2005-07-07 12:35:00,1.74393,1.74474,1.74336,1.74363,325000002.0
2005-07-07 12:40:00,1.74379,1.74483,1.74356,1.74416,329999999.0
2005-07-07 12:45:00,1.7443,1.74461,1.7439,1.74434,332199998.0
2005-07-07 12:50:00,1.74424,1.74628,1.74408,1.74628,319800001.0
2005-07-07 12:55:00,1.7459,1.7459,1.74422,1.74488,305899999.0
2005-07-07 13:00:00,1.74506,1.74714,1.74404,1.74413,363600003.0
2005-07-07 13:05:00,1.74396,1.74453,1.74348,1.74354,354999999.0
2005-07-07 13:10:00,1.74353,1.74641,1.74347,1.74641,227299999.0
2005-07-07 13:15:00,1.74608,1.74634,1.74379,1.74417,290900000.0
2005-07-07 13:20:00,1.74417,1.74417,1.7424,1.7429,231000001.0
2005-07-07 13:25:00,1.74302,1.74512,1.74302,1.74507,306000000.0
2005-07-07 13:30:00,1.74517,1.7455,1.74268,1.74364,346399998.0
2005-07-07 13:35:00,1.74373,1.74565,1.74365,1.74536,326900001.0
2005-07-07 13:40:00,1.74552,1.7456,1.74431,1.74464,343000001.0
2005-07-07 13:45:00,1.74457,1.74494,1.74418,1.74466,352599999.0
2005-07-07 13:50:00,1.74443,1.74528,1.74408,1.74498,238600001.0
2005-07-07 13:55:00,1.74475,1.74577,1.74471,1.74534,286799999.0
2005-07-07 14:00:00,1.74545,1.74549,1.74475,1.74521,302599998.0
2005-07-07 14:05:00,1.74528,1.74556,1.74474,1.74485,306399997.0
2005-07-07 14:10:00,1.74483,1.74517,1.74473,1.74506,336599997.0
2005-07-07 14:15:00,1.74502,1.74507,1.74458,1.74458,350600000.0
2005-07-07 14:20:00,1.74449,1.74449,1.74322,1.74331,342800005.0
2005-07-07 14:25:00,1.74349,1.74455,1.74347,1.74452,303699999.0
2005-07-07 14:30:00,1.74448,1.74494,1.74428,1.74475,307500001.0
2005-07-07 14:35:00,1.74463,1.74478,1.7439,1.74404,310400000.0
2005-07-07 14:40:00,1.74422,1.74428,1.74357,1.74394,228899999.0
2005-07-07 14:45:00,1.74395,1.74437,1.74355,1.74358,348000001.0
2005-07-07 14:50:00,1.74383,1.74509,1.74376,1.74495,364546993.0
2005-07-07 14:55:00,1.7449,1.74551,1.74474,1.74533,312900000.0
2005-07-07 15:00:00,1.74529,1.74573,1.74432,1.74438,398299999.0
2005-07-07 15:05:00,1.74428,1.74451,1.74382,1.74413,324099998.0
2005-07-07 15:10:00,1.74412,1.74465,1.74401,1.74445,421799998.0
2005-07-07 15:15:00,1.74452,1.74493,1.74442,1.74447,445500003.0
2005-07-07 15:20:00,1.74438,1.74521,1.74438,1.74503,359900000.0
2005-07-07 15:25:00,1.74508,1.74532,1.74462,1.74467,330100000.0
2005-07-07 15:30:00,1.74463,1.74493,1.74411,1.74483,295400002.0
2005-07-07 15:35:00,1.74484,1.74499,1.74462,1.7447,315600000.0
2005-07-07 15:40:00,1.74472,1.74472,1.74404,1.74421,300000001.0
2005-07-07 15:45:00,1.74429,1.74471,1.7433,1.74363,461699991.0
2005-07-07 15:50:00,1.74345,1.74442,1.74341,1.74428,305200001.0
2005-07-07 15:55:00,1.74437,1.74452,1.74416,1.74433,344899997.0
2005-07-07 16:00:00,1.74437,1.74444,1.74404,1.74438,255100000.0
2005-07-07 16:05:00,1.7444,1.74468,1.74424,1.7444,291299998.0
2005-07-07 16:10:00,1.74438,1.74465,1.74338,1.74343,348600004.0
2005-07-07 16:15:00,1.74355,1.74432,1.74343,1.74415,373800002.0
2005-07-07 16:20:00,1.74407,1.7441,1.74382,1.74402,343346997.0
2005-07-07 16:25:00,1.744,1.74407,1.74328,1.74328,200499999.0
2005-07-07 16:30:00,1.74311,1.7434,1.74291,1.7432,328299997.0
2005-07-07 16:35:00,1.74318,1.74318,1.74193,1.74234,351100000.0
2005-07-07 16:40:00,1.74221,1.74238,1.74133,1.74238,239800000.0
2005-07-07 16:45:00,1.74223,1.74223,1.74086,1.74086,270099998.0
2005-07-07 16:50:00,1.74043,1.74145,1.74035,1.74136,291299999.0
2005-07-07 16:55:00,1.74133,1.7423,1.74076,1.74116,405799999.0
2005-07-07 17:00:00,1.74125,1.74236,1.74075,1.74148,284399999.0
2005-07-07 17:05:00,1.74143,1.74159,1.74099,1.74108,311000003.0
2005-07-07 17:10:00,1.74118,1.74191,1.74093,1.74191,333899999.0
2005-07-07 17:15:00,1.74186,1.74286,1.7416,1.74286,212000000.0
2005-07-07 17:20:00,1.74288,1.74337,1.74184,1.74211,360899999.0
2005-07-07 17:25:00,1.7421,1.7421,1.741,1.74126,248900003.0
2005-07-07 17:30:00,1.74117,1.74142,1.74106,1.74137,285599998.0
2005-07-07 17:35:00,1.74135,1.74135,1.74095,1.74102,281800003.0
2005-07-07 17:40:00,1.7411,1.74129,1.74095,1.74107,291000001.0
2005-07-07 17:45:00,1.74097,1.74138,1.74079,1.74138,283699999.0
2005-07-07 17:50:00,1.7413,1.74142,1.74095,1.74136,362699999.0
2005-07-07 17:55:00,1.74135,1.74147,1.741,1.74145,371000002.0
2005-07-07 18:00:00,1.74153,1.74215,1.74149,1.74199,4092619997.0
2005-07-07 18:05:00,1.74194,1.74197,1.74158,1.74187,4744049977.0
2005-07-07 18:10:00,1.7417,1.74198,1.74156,1.7419,3433196986.0
2005-07-07 18:15:00,1.74195,1.74255,1.74191,1.74238,3283470003.0
2005-07-07 18:20:00,1.74232,1.7425,1.74193,1.742,3313299996.0
2005-07-07 18:25:00,1.74195,1.74222,1.74192,1.74212,3374569999.0
2005-07-07 18:30:00,1.7422,1.74255,1.74202,1.74217,2614899998.0
2005-07-07 18:35:00,1.7421,1.74243,1.7418,1.74221,1058399997.0
2005-07-07 18:40:00,1.74226,1.74243,1.7422,1.7422,1627800003.0
2005-07-07 18:45:00,1.74218,1.74246,1.74217,1.74238,813649994.0
2005-07-07 18:50:00,1.74238,1.74245,1.74217,1.74223,1842250007.0
2005-07-07 18:55:00,1.74228,1.74235,1.74158,1.74158,2377000000.0
2005-07-07 19:00:00,1.74163,1.74196,1.74122,1.74139,1456299997.0
2005-07-07 19:05:00,1.74153,1.74153,1.74103,1.74133,2036270006.0
2005-07-07 19:10:00,1.74132,1.74138,1.74064,1.74127,1518599999.0
2005-07-07 19:15:00,1.74135,1.74221,1.74135,1.74198,1496799997.0
2005-07-07 19:20:00,1.74183,1.74183,1.74092,1.74171,1459799999.0
2005-07-07 19:25:00,1.74174,1.7424,1.74164,1.74223,1633799997.0
2005-07-07 19:30:00,1.74224,1.74259,1.74209,1.7423,1710299997.0
2005-07-07 19:35:00,1.74226,1.74276,1.74216,1.74276,1369600001.0
2005-07-07 19:40:00,1.74289,1.74405,1.74279,1.7432,1580299989.0
2005-07-07 19:45:00,1.74322,1.74338,1.74274,1.74295,1060699995.0
2005-07-07 19:50:00,1.74296,1.74348,1.74296,1.74345,1068500005.0
2005-07-07 19:55:00,1.74335,1.74353,1.74268,1.74291,1384299993.0
2005-07-07 20:00:00,1.74306,1.74306,1.74261,1.74261,941699997.0
2005-07-07 20:05:00,1.74255,1.74307,1.74255,1.7428,1018000000.0
2005-07-07 20:10:00,1.74278,1.74291,1.74242,1.74242,881499998.0
2005-07-07 20:15:00,1.74242,1.74261,1.74224,1.74239,878850003.0
2005-07-07 20:20:00,1.7423,1.74285,1.74225,1.74285,1045700006.0
2005-07-07 20:25:00,1.74284,1.74301,1.74261,1.74297,1855500005.0
2005-07-07 20:30:00,1.74299,1.74308,1.74262,1.74271,2528900004.0
2005-07-07 20:35:00,1.7427,1.74307,1.74265,1.74307,967899998.0
2005-07-07 20:40:00,1.74312,1.74338,1.74312,1.74335,1075599991.0
2005-07-07 20:45:00,1.7433,1.74353,1.74321,1.74353,984046995.0
2005-07-07 20:50:00,1.74346,1.74361,1.74317,1.74349,2210146987.0
2005-07-07 20:55:00,1.74352,1.74363,1.74334,1.74338,2269400004.0
2005-07-07 21:00:00,1.74341,1.74346,1.74288,1.74308,1287200007.0
2005-07-07 21:05:00,1.74309,1.74345,1.74302,1.7434,672100002.0
2005-07-07 21:10:00,1.74346,1.74352,1.74315,1.7434,761520000.0
2005-07-07 21:15:00,1.74342,1.74342,1.74307,1.74314,518999999.0
2005-07-07 21:20:00,1.74317,1.7434,1.74299,1.74319,1001399993.0
2005-07-07 21:25:00,1.74338,1.74338,1.74299,1.74335,531000003.0
2005-07-07 21:30:00,1.74332,1.74343,1.7432,1.74325,805250001.0
2005-07-07 21:35:00,1.7433,1.74347,1.74325,1.74328,590900001.0
2005-07-07 21:40:00,1.74322,1.74335,1.74281,1.74332,475199999.0
2005-07-07 21:45:00,1.7433,1.74345,1.74293,1.74338,562199997.0
2005-07-07 21:50:00,1.74338,1.74343,1.74301,1.74325,414599997.0
2005-07-07 21:55:00,1.74337,1.74343,1.74305,1.74306,784546989.0
2005-07-07 22:00:00,1.74338,1.74362,1.74333,1.7435,830549994.0
2005-07-07 22:05:00,1.74315,1.74373,1.74315,1.74373,318800002.0
2005-07-07 22:10:00,1.74378,1.74409,1.74376,1.74409,440599998.0
2005-07-07 22:15:00,1.74422,1.74441,1.7438,1.74386,624100000.0
2005-07-07 22:20:00,1.7442,1.74435,1.74412,1.74434,560400000.0
2005-07-07 22:25:00,1.74438,1.74439,1.74403,1.74407,497500001.0
2005-07-07 22:30:00,1.74381,1.7441,1.7437,1.744,721599999.0
2005-07-07 22:35:00,1.74405,1.7443,1.744,1.74408,292199997.0
2005-07-07 22:40:00,1.7441,1.74429,1.74401,1.74416,473200003.0
2005-07-07 22:45:00,1.74413,1.7442,1.7439,1.74401,332400001.0
2005-07-07 22:50:00,1.74405,1.74427,1.74383,1.74396,318800002.0
2005-07-07 22:55:00,1.74399,1.74427,1.74399,1.74415,382400002.0
2005-07-07 23:00:00,1.74426,1.7445,1.74375,1.74415,269799999.0
2005-07-07 23:05:00,1.74418,1.74445,1.74387,1.74419,357769995.0
2005-07-07 23:10:00,1.74415,1.7446,1.74408,1.74429,323600001.0
2005-07-07 23:15:00,1.74435,1.74435,1.74258,1.74258,270900001.0
2005-07-07 23:20:00,1.74295,1.74396,1.74277,1.74365,285399998.0
2005-07-07 23:25:00,1.74343,1.74362,1.74334,1.74343,304400000.0
2005-07-07 23:30:00,1.74338,1.74338,1.74307,1.74329,230750001.0
2005-07-07 23:35:00,1.74325,1.74342,1.743,1.74305,169300000.0
2005-07-07 23:40:00,1.74335,1.74342,1.7432,1.7432,159400000.0
2005-07-07 23:45:00,1.74333,1.74345,1.74318,1.74345,174099998.0
2005-07-07 23:50:00,1.7435,1.74355,1.74309,1.74323,189399999.0
2005-07-07 23:55:00,1.74343,1.74365,1.74324,1.74365,241000001.0
2005-07-08 00:00:00,1.74363,1.74365,1.7423,1.7423,154900000.0
2005-07-08 00:05:00,1.74227,1.7425,1.74185,1.74199,162900000.0
2005-07-08 00:10:00,1.74205,1.7427,1.74195,1.74226,170399999.0
2005-07-08 00:15:00,1.74195,1.74257,1.74188,1.74229,310200001.0
2005-07-08 00:20:00,1.74208,1.7426,1.74206,1.74238,332099998.0
2005-07-08 00:25:00,1.74212,1.74248,1.74201,1.74247,337700001.0
2005-07-08 00:30:00,1.74211,1.74242,1.74186,1.74194,192000000.0
2005-07-08 00:35:00,1.74222,1.74234,1.74185,1.74205,234499998.0
2005-07-08 00:40:00,1.74225,1.74237,1.74199,1.7422,219400001.0
2005-07-08 00:45:00,1.7422,1.74225,1.74185,1.7419,387499999.0
2005-07-08 00:50:00,1.74225,1.74231,1.74216,1.74227,150400001.0
2005-07-08 00:55:00,1.7422,1.74234,1.74212,1.7422,342650000.0
2005-07-08 01:00:00,1.74208,1.74225,1.74199,1.74218,294300004.0
2005-07-08 01:05:00,1.7421,1.74235,1.7419,1.74235,222999998.0
2005-07-08 01:10:00,1.74235,1.74235,1.74195,1.74217,164299999.0
2005-07-08 01:15:00,1.74222,1.74241,1.7421,1.74212,255300002.0
2005-07-08 01:20:00,1.74215,1.74224,1.74114,1.74136,173500000.0
2005-07-08 01:25:00,1.74138,1.74143,1.74095,1.74136,245200001.0
2005-07-08 01:30:00,1.74142,1.74145,1.74114,1.74141,240250001.0
2005-07-08 01:35:00,1.74106,1.74176,1.74101,1.74176,356799996.0
2005-07-08 01:40:00,1.74157,1.74284,1.74144,1.74277,373899997.0
2005-07-08 01:45:00,1.7427,1.7427,1.74156,1.74198,194599999.0
2005-07-08 01:50:00,1.74242,1.7427,1.742,1.74218,185199997.0
2005-07-08 01:55:00,1.74232,1.74243,1.74196,1.74216,265100001.0
2005-07-08 02:00:00,1.74243,1.74297,1.74243,1.74282,314899998.0
2005-07-08 02:05:00,1.74285,1.74295,1.74248,1.74258,182100001.0
2005-07-08 02:10:00,1.74257,1.74276,1.7419,1.74212,351400001.0
2005-07-08 02:15:00,1.7421,1.74245,1.74184,1.74202,304800000.0
2005-07-08 02:20:00,1.74203,1.74226,1.74174,1.74174,250699999.0
2005-07-08 02:25:00,1.74163,1.74205,1.7415,1.74178,383699999.0
2005-07-08 02:30:00,1.74182,1.74206,1.74135,1.74143,230900000.0
2005-07-08 02:35:00,1.74152,1.74152,1.74093,1.74107,306699998.0
2005-07-08 02:40:00,1.74105,1.74141,1.74105,1.74141,366599997.0
2005-07-08 02:45:00,1.74141,1.74179,1.74134,1.7416,202199999.0
2005-07-08 02:50:00,1.74154,1.74182,1.74144,1.74177,253200000.0
2005-07-08 02:55:00,1.74147,1.74176,1.74147,1.74152,279100004.0
2005-07-08 03:00:00,1.74152,1.74158,1.74125,1.74153,255800000.0
2005-07-08 03:05:00,1.74149,1.74161,1.74119,1.7412,330999995.0
2005-07-08 03:10:00,1.7413,1.74139,1.74094,1.74107,209699999.0
2005-07-08 03:15:00,1.74115,1.7413,1.74102,1.74109,255300000.0
2005-07-08 03:20:00,1.74111,1.74111,1.74074,1.74091,177200001.0
2005-07-08 03:25:00,1.74093,1.74123,1.74072,1.74123,236999997.0
2005-07-08 03:30:00,1.74146,1.74191,1.74125,1.74125,312600000.0
2005-07-08 03:35:00,1.74129,1.74138,1.74092,1.74092,323100002.0
2005-07-08 03:40:00,1.74095,1.74105,1.74074,1.74078,290100003.0
2005-07-08 03:45:00,1.7408,1.7412,1.74065,1.74115,294800002.0
2005-07-08 03:50:00,1.74118,1.74145,1.74118,1.74127,306099999.0
2005-07-08 03:55:00,1.74129,1.74131,1.74108,1.74128,317199998.0
2005-07-08 04:00:00,1.74128,1.74207,1.74128,1.74207,234600000.0
2005-07-08 04:05:00,1.74208,1.74261,1.74169,1.74253,310900000.0
2005-07-08 04:10:00,1.74274,1.7431,1.74154,1.7425,235299999.0
2005-07-08 04:15:00,1.74282,1.74294,1.74235,1.74286,244500001.0
2005-07-08 04:20:00,1.74274,1.74317,1.74225,1.74286,240000002.0
2005-07-08 04:25:00,1.74317,1.74317,1.74151,1.74242,292499997.0
2005-07-08 04:30:00,1.74225,1.7432,1.74174,1.74232,340099995.0
2005-07-08 04:35:00,1.74208,1.74226,1.74149,1.74149,364100002.0
2005-07-08 04:40:00,1.74157,1.74165,1.74117,1.74135,227000001.0
2005-07-08 04:45:00,1.7414,1.74167,1.74118,1.74118,155000000.0
2005-07-08 04:50:00,1.74165,1.74206,1.74155,1.74181,150700001.0
2005-07-08 04:55:00,1.74161,1.7418,1.74129,1.7418,176300001.0
2005-07-08 05:00:00,1.74143,1.74192,1.74118,1.7419,199499996.0
2005-07-08 05:05:00,1.74197,1.74202,1.74162,1.74168,245299998.0
2005-07-08 05:10:00,1.74178,1.742,1.74167,1.74174,300500000.0
2005-07-08 05:15:00,1.74179,1.7421,1.74164,1.74176,322199996.0
2005-07-08 05:20:00,1.7421,1.7422,1.74174,1.74188,257500000.0
2005-07-08 05:25:00,1.7419,1.74202,1.7418,1.74192,236000001.0
2005-07-08 05:30:00,1.7419,1.74203,1.74155,1.74203,257799998.0
2005-07-08 05:35:00,1.74196,1.74199,1.74175,1.74177,157149999.0
2005-07-08 05:40:00,1.74185,1.74187,1.7417,1.74176,198300002.0
2005-07-08 05:45:00,1.74182,1.74195,1.74139,1.7419,221899998.0
2005-07-08 05:50:00,1.74197,1.74197,1.7414,1.74175,249900000.0
2005-07-08 05:55:00,1.74164,1.74178,1.74127,1.7417,331199996.0
2005-07-08 06:00:00,1.74175,1.74193,1.74165,1.74189,279000003.0
2005-07-08 06:05:00,1.7419,1.74195,1.74179,1.74187,241046993.0
2005-07-08 06:10:00,1.74182,1.74195,1.74147,1.74188,299050003.0
2005-07-08 06:15:00,1.74193,1.74195,1.74157,1.74174,265800000.0
2005-07-08 06:20:00,1.74187,1.74206,1.74178,1.74182,310800002.0
2005-07-08 06:25:00,1.74188,1.74188,1.74152,1.74177,182799998.0
2005-07-08 06:30:00,1.74158,1.7418,1.74124,1.74172,299299997.0
2005-07-08 06:35:00,1.74174,1.74195,1.74148,1.74195,223199998.0
2005-07-08 06:40:00,1.74195,1.74195,1.74154,1.74154,274400000.0
2005-07-08 06:45:00,1.7415,1.74186,1.7414,1.74162,218400002.0
2005-07-08 06:50:00,1.74155,1.74173,1.74133,1.74168,282599999.0
2005-07-08 06:55:00,1.74168,1.74185,1.74157,1.74161,235799998.0
2005-07-08 07:00:00,1.74172,1.74173,1.74152,1.74166,215900003.0
2005-07-08 07:05:00,1.74167,1.74175,1.74144,1.74159,123400002.0
2005-07-08 07:10:00,1.74163,1.74163,1.74145,1.7415,274100002.0
2005-07-08 07:15:00,1.74155,1.74155,1.74117,1.74147,255300006.0
2005-07-08 07:20:00,1.74113,1.74158,1.74112,1.7413,335900006.0
2005-07-08 07:25:00,1.74153,1.74175,1.74148,1.74175,195700000.0
2005-07-08 07:30:00,1.74182,1.74183,1.74103,1.74125,252700001.0
2005-07-08 07:35:00,1.74134,1.74165,1.74105,1.74159,233600000.0
2005-07-08 07:40:00,1.74159,1.74166,1.74113,1.74136,266500002.0
2005-07-08 07:45:00,1.74163,1.74188,1.74156,1.74173,223300000.0
2005-07-08 07:50:00,1.74168,1.74179,1.74164,1.7417,313400000.0
2005-07-08 07:55:00,1.74168,1.74194,1.74163,1.74173,201500000.0
2005-07-08 08:00:00,1.74173,1.74177,1.7413,1.7413,372699999.0
2005-07-08 08:05:00,1.74127,1.74132,1.74097,1.74112,223800001.0
2005-07-08 08:10:00,1.74108,1.7413,1.74076,1.74076,384000004.0
2005-07-08 08:15:00,1.74072,1.74097,1.74044,1.74093,274869999.0
2005-07-08 08:20:00,1.74093,1.74161,1.74086,1.74156,305100003.0
2005-07-08 08:25:00,1.74161,1.74167,1.74038,1.7411,314899999.0
2005-07-08 08:30:00,1.74106,1.74167,1.74099,1.74158,267499999.0
2005-07-08 08:35:00,1.74158,1.7416,1.74135,1.74159,200500003.0
2005-07-08 08:40:00,1.74152,1.74164,1.74109,1.74109,405200006.0
2005-07-08 08:45:00,1.74088,1.74132,1.74025,1.74041,364700000.0
2005-07-08 08:50:00,1.74045,1.74101,1.74044,1.74044,285699999.0
2005-07-08 08:55:00,1.74044,1.74054,1.74022,1.74046,280499998.0
2005-07-08 09:00:00,1.74052,1.74061,1.74026,1.74027,297546996.0
2005-07-08 09:05:00,1.74034,1.74068,1.73872,1.73881,460600004.0
2005-07-08 09:10:00,1.73867,1.73867,1.7364,1.73745,351499999.0
2005-07-08 09:15:00,1.73746,1.73782,1.73675,1.73675,352299999.0
2005-07-08 09:20:00,1.73653,1.73859,1.73644,1.73848,397300002.0
2005-07-08 09:25:00,1.73834,1.73834,1.73643,1.73723,256899997.0
2005-07-08 09:30:00,1.73701,1.73733,1.73678,1.73717,262200000.0
2005-07-08 09:35:00,1.73712,1.73718,1.73617,1.7367,314500002.0
2005-07-08 09:40:00,1.73665,1.73755,1.73633,1.73732,252200001.0
2005-07-08 09:45:00,1.7373,1.73801,1.73717,1.73793,216900001.0
2005-07-08 09:50:00,1.73782,1.73786,1.73741,1.73755,345299995.0
2005-07-08 09:55:00,1.73759,1.7378,1.7375,1.73763,260000000.0
2005-07-08 10:00:00,1.73767,1.73812,1.73759,1.73809,370450001.0
2005-07-08 10:05:00,1.73803,1.73805,1.73738,1.7374,290499998.0
2005-07-08 10:10:00,1.73735,1.7376,1.73698,1.73751,274800000.0
2005-07-08 10:15:00,1.73757,1.73787,1.73743,1.73748,315500005.0
2005-07-08 10:20:00,1.73745,1.73763,1.73734,1.73734,335299999.0
2005-07-08 10:25:00,1.73729,1.73761,1.7367,1.7372,311999998.0
2005-07-08 10:30:00,1.73743,1.73805,1.73743,1.73762,403499997.0
2005-07-08 10:35:00,1.73757,1.73811,1.73751,1.73751,289800002.0
2005-07-08 10:40:00,1.73753,1.73803,1.73739,1.73799,316100000.0
2005-07-08 10:45:00,1.7379,1.73792,1.73755,1.73755,254999999.0
2005-07-08 10:50:00,1.7376,1.7376,1.7371,1.73721,265970000.0
2005-07-08 10:55:00,1.7372,1.73749,1.73686,1.73716,394000002.0
2005-07-08 11:00:00,1.73711,1.73742,1.73703,1.73723,486500001.0
2005-07-08 11:05:00,1.73729,1.7373,1.73689,1.73712,350599997.0
2005-07-08 11:10:00,1.7373,1.7374,1.7368,1.7368,255799999.0
2005-07-08 11:15:00,1.73684,1.7373,1.73682,1.73723,338699996.0
2005-07-08 11:20:00,1.73724,1.7373,1.73689,1.73705,321899998.0
2005-07-08 11:25:00,1.7369,1.73741,1.7367,1.7367,300100002.0
2005-07-08 11:30:00,1.73663,1.73717,1.73661,1.73705,373899999.0
2005-07-08 11:35:00,1.73703,1.73729,1.73667,1.73692,466799999.0
2005-07-08 11:40:00,1.73715,1.7373,1.7369,1.73698,281450001.0
2005-07-08 11:45:00,1.73692,1.73727,1.73676,1.73687,472000001.0
2005-07-08 11:50:00,1.73685,1.73685,1.73615,1.73615,405769997.0
2005-07-08 11:55:00,1.7362,1.73647,1.73582,1.73627,383900000.0
2005-07-08 12:00:00,1.73623,1.73651,1.73617,1.73617,329499996.0
2005-07-08 12:05:00,1.73618,1.73657,1.73592,1.73654,252300002.0
2005-07-08 12:10:00,1.73657,1.73672,1.73646,1.73653,360499998.0
2005-07-08 12:15:00,1.73659,1.73659,1.73629,1.73633,243999998.0
2005-07-08 12:20:00,1.73637,1.73653,1.73618,1.73649,334499999.0
2005-07-08 12:25:00,1.73646,1.73646,1.73491,1.73515,333399998.0
2005-07-08 12:30:00,1.7352,1.73561,1.73505,1.73553,310399998.0
2005-07-08 12:35:00,1.73568,1.73569,1.73519,1.73537,256499996.0
2005-07-08 12:40:00,1.7354,1.7358,1.73531,1.73531,254199997.0
2005-07-08 12:45:00,1.73538,1.73549,1.73461,1.73479,214400001.0
2005-07-08 12:50:00,1.73482,1.73491,1.73367,1.73386,329700000.0
2005-07-08 12:55:00,1.73394,1.73414,1.73383,1.73413,257699999.0
2005-07-08 13:00:00,1.73414,1.73417,1.73339,1.7338,299800000.0
2005-07-08 13:05:00,1.7339,1.73443,1.73381,1.73422,390499996.0
2005-07-08 13:10:00,1.73413,1.73439,1.73401,1.73439,374699999.0
2005-07-08 13:15:00,1.73445,1.73514,1.73445,1.73474,316900000.0
2005-07-08 13:20:00,1.73455,1.73472,1.73407,1.73467,270249998.0
2005-07-08 13:25:00,1.73463,1.73521,1.73446,1.73512,340300005.0
2005-07-08 13:30:00,1.73513,1.73521,1.73497,1.73502,327200003.0
2005-07-08 13:35:00,1.73495,1.73514,1.73495,1.735,423699999.0
2005-07-08 13:40:00,1.73503,1.73511,1.73475,1.73497,335800005.0
2005-07-08 13:45:00,1.73492,1.73498,1.73444,1.73457,383700001.0
2005-07-08 13:50:00,1.73459,1.73463,1.73433,1.73442,247700001.0
2005-07-08 13:55:00,1.7344,1.73477,1.73435,1.73442,273300001.0
2005-07-08 14:00:00,1.73446,1.73475,1.73432,1.73473,396800000.0
2005-07-08 14:05:00,1.73468,1.7347,1.73421,1.73437,216499998.0
2005-07-08 14:10:00,1.73453,1.73462,1.73437,1.73461,444000000.0
2005-07-08 14:15:00,1.73457,1.73502,1.73448,1.73497,245700000.0
2005-07-08 14:20:00,1.73473,1.73511,1.7341,1.7341,369900001.0
2005-07-08 14:25:00,1.73408,1.7348,1.73373,1.73445,286400002.0
2005-07-08 14:30:00,1.73537,1.7365,1.73096,1.73097,356299999.0
2005-07-08 14:35:00,1.73123,1.73769,1.73115,1.73611,326600000.0
2005-07-08 14:40:00,1.73561,1.73677,1.73469,1.73485,255500001.0
2005-07-08 14:45:00,1.73455,1.7361,1.73358,1.73605,262700001.0
2005-07-08 14:50:00,1.73592,1.73609,1.73505,1.73583,384700003.0
2005-07-08 14:55:00,1.73602,1.73639,1.73562,1.73613,274299999.0
2005-07-08 15:00:00,1.73588,1.73753,1.7358,1.73753,325299998.0
2005-07-08 15:05:00,1.73713,1.73891,1.7365,1.73886,191099999.0
2005-07-08 15:10:00,1.73833,1.74049,1.73833,1.74038,362900001.0
2005-07-08 15:15:00,1.74044,1.74054,1.73931,1.74005,360399993.0
2005-07-08 15:20:00,1.74003,1.74107,1.73999,1.7401,327400001.0
2005-07-08 15:25:00,1.74011,1.74011,1.73862,1.73879,252500001.0
2005-07-08 15:30:00,1.73875,1.73967,1.73875,1.73962,311800000.0
2005-07-08 15:35:00,1.73971,1.74025,1.73945,1.74016,310700003.0
2005-07-08 15:40:00,1.74031,1.74129,1.74022,1.74085,334500003.0
2005-07-08 15:45:00,1.74103,1.74337,1.74098,1.74286,378400000.0
2005-07-08 15:50:00,1.74293,1.7436,1.7427,1.74298,307699999.0
2005-07-08 15:55:00,1.74317,1.74337,1.7415,1.7415,319400002.0
2005-07-08 16:00:00,1.74143,1.74364,1.74143,1.74339,385599999.0
2005-07-08 16:05:00,1.74332,1.74337,1.7417,1.74184,191699999.0
2005-07-08 16:10:00,1.7419,1.74209,1.74147,1.7417,312899998.0
2005-07-08 16:15:00,1.74153,1.74153,1.73992,1.73995,364699998.0
2005-07-08 16:20:00,1.73972,1.74037,1.73945,1.74012,361399999.0
2005-07-08 16:25:00,1.74027,1.74031,1.73995,1.74018,225999997.0
2005-07-08 16:30:00,1.74003,1.74021,1.739,1.73938,308949997.0
2005-07-08 16:35:00,1.7393,1.73958,1.73915,1.73918,229099998.0
2005-07-08 16:40:00,1.7391,1.73938,1.7386,1.73878,314300000.0
2005-07-08 16:45:00,1.73865,1.73909,1.73762,1.73778,370399997.0
2005-07-08 16:50:00,1.73806,1.73807,1.73728,1.73774,337800001.0
2005-07-08 16:55:00,1.73772,1.73772,1.7359,1.7359,394199998.0
2005-07-08 17:00:00,1.7358,1.73611,1.73541,1.73608,426900000.0
2005-07-08 17:05:00,1.73616,1.73655,1.73584,1.7359,310750000.0
2005-07-08 17:10:00,1.73585,1.73628,1.73585,1.73615,369099998.0
2005-07-08 17:15:00,1.73615,1.73622,1.73572,1.73612,296199997.0
2005-07-08 17:20:00,1.73616,1.73622,1.73578,1.73578,405399999.0
2005-07-08 17:25:00,1.73583,1.73598,1.7356,1.73568,311000002.0
2005-07-08 17:30:00,1.73557,1.73585,1.73528,1.73538,363499999.0
2005-07-08 17:35:00,1.73544,1.736,1.73544,1.73556,338900000.0
2005-07-08 17:40:00,1.73556,1.73608,1.73533,1.73574,311300000.0
2005-07-08 17:45:00,1.73567,1.73575,1.73498,1.73528,219699999.0
2005-07-08 17:50:00,1.73521,1.73542,1.73512,1.73542,248400003.0
2005-07-08 17:55:00,1.73537,1.73566,1.73524,1.73555,272000001.0
2005-07-08 18:00:00,1.73574,1.73604,1.73552,1.73566,4146349999.0
2005-07-08 18:05:00,1.73547,1.73588,1.73536,1.73585,4793100002.0
2005-07-08 18:10:00,1.7358,1.73607,1.73547,1.73582,3523599994.0
2005-07-08 18:15:00,1.73585,1.73607,1.73556,1.73598,3231250000.0
2005-07-08 18:20:00,1.73598,1.73608,1.73573,1.73581,3417799990.0
2005-07-08 18:25:00,1.73579,1.73609,1.73563,1.73566,3422369995.0
2005-07-08 18:30:00,1.73568,1.73583,1.73552,1.73557,2685499999.0
2005-07-08 18:35:00,1.73555,1.73568,1.73514,1.73517,1099699998.0
2005-07-08 18:40:00,1.7351,1.7351,1.73378,1.73378,1347349999.0
2005-07-08 18:45:00,1.73362,1.73435,1.73354,1.73406,953100000.0
2005-07-08 18:50:00,1.73409,1.7343,1.73389,1.73395,1880500003.0
2005-07-08 18:55:00,1.73399,1.73405,1.73329,1.73337,2378449998.0
2005-07-08 19:00:00,1.7334,1.73361,1.73324,1.73338,1544000005.0
2005-07-08 19:05:00,1.73333,1.73383,1.73315,1.73383,1892399999.0
2005-07-08 19:10:00,1.73378,1.73401,1.73307,1.73359,1376150004.0
2005-07-08 19:15:00,1.73357,1.73363,1.73279,1.733,1488299991.0
2005-07-08 19:20:00,1.73287,1.73288,1.73249,1.73282,1487549999.0
2005-07-08 19:25:00,1.73283,1.73345,1.73269,1.73345,1761100000.0
2005-07-08 19:30:00,1.73343,1.73357,1.73306,1.73323,1758599994.0
2005-07-08 19:35:00,1.7332,1.73346,1.73313,1.73333,1438700001.0
2005-07-08 19:40:00,1.7333,1.73335,1.73282,1.7331,1555549991.0
2005-07-08 19:45:00,1.7331,1.73315,1.73282,1.73297,977100001.0
2005-07-08 19:50:00,1.73297,1.73337,1.73297,1.7333,1122870006.0
2005-07-08 19:55:00,1.73322,1.73339,1.73313,1.73332,1416799996.0
2005-07-08 20:00:00,1.7333,1.73335,1.73299,1.73308,859099993.0
2005-07-08 20:05:00,1.73327,1.73343,1.73292,1.73328,1065899992.0
2005-07-08 20:10:00,1.73302,1.73361,1.73291,1.73357,913199996.0
2005-07-08 20:15:00,1.73362,1.73402,1.73351,1.73395,924570003.0
2005-07-08 20:20:00,1.73392,1.73402,1.73332,1.73384,941699999.0
2005-07-08 20:25:00,1.73385,1.73398,1.73368,1.7339,1584850002.0
2005-07-08 20:30:00,1.7339,1.73396,1.73363,1.7337,2587499993.0
2005-07-08 20:35:00,1.73355,1.73392,1.73338,1.73382,929999998.0
2005-07-08 20:40:00,1.73379,1.73402,1.7337,1.73402,996499995.0
2005-07-08 20:45:00,1.73409,1.73449,1.73409,1.73444,922599997.0
2005-07-08 20:50:00,1.73438,1.73484,1.7341,1.73472,1937600001.0
2005-07-08 20:55:00,1.73491,1.73541,1.73481,1.73528,2228399994.0
2005-07-08 21:00:00,1.7354,1.73568,1.73521,1.7354,1426100002.0
2005-07-08 21:05:00,1.73543,1.73622,1.73543,1.73582,571400001.0
2005-07-08 21:10:00,1.73585,1.73615,1.73561,1.73571,885699998.0
2005-07-08 21:15:00,1.73577,1.73624,1.73569,1.73616,752200000.0
2005-07-08 21:20:00,1.73609,1.73609,1.73575,1.73582,895069999.0
2005-07-08 21:25:00,1.7358,1.73585,1.7353,1.73538,632049999.0
2005-07-08 21:30:00,1.73575,1.73578,1.73535,1.73565,822100000.0
2005-07-08 21:35:00,1.7357,1.73585,1.73512,1.73573,560800000.0
2005-07-08 21:40:00,1.73534,1.73608,1.73529,1.73603,721500002.0
2005-07-08 21:45:00,1.73604,1.73621,1.73595,1.73616,633699997.0
2005-07-08 21:50:00,1.73616,1.73618,1.73587,1.73587,451399998.0
2005-07-08 21:55:00,1.73583,1.73591,1.73571,1.73582,1039099995.0
2005-07-08 22:00:00,1.73592,1.73615,1.73592,1.73602,858799993.0
2005-07-08 22:05:00,1.736,1.73654,1.73595,1.73637,262300000.0
2005-07-08 22:10:00,1.73653,1.73672,1.73634,1.73652,424900001.0
2005-07-08 22:15:00,1.73675,1.73675,1.7363,1.7364,851599990.0
2005-07-08 22:20:00,1.73657,1.73665,1.7363,1.73655,510649999.0
2005-07-08 22:25:00,1.73658,1.73689,1.73655,1.73674,529400000.0
2005-07-08 22:30:00,1.73676,1.73755,1.73666,1.73749,620050004.0
2005-07-08 22:35:00,1.73758,1.73782,1.73697,1.7373,288300000.0
2005-07-08 22:40:00,1.73732,1.73755,1.73691,1.73695,479599998.0
2005-07-08 22:45:00,1.73702,1.73754,1.73699,1.73739,303600003.0
2005-07-08 22:50:00,1.73742,1.73803,1.73732,1.73772,404000000.0
2005-07-08 22:55:00,1.73777,1.73801,1.73737,1.73765,352399999.0
2005-07-11 00:00:00,1.7369,1.7369,1.7357,1.7357,146100000.0
2005-07-11 00:10:00,1.7361,1.7367,1.7361,1.7363,146100000.0
2005-07-11 00:15:00,1.7361,1.7361,1.7361,1.7361,48700000.0
2005-07-11 00:20:00,1.7359,1.7368,1.7359,1.7368,97400000.0
2005-07-11 00:25:00,1.7366,1.7372,1.7365,1.7372,146100000.0
2005-07-11 00:30:00,1.7374,1.7376,1.7368,1.7374,146100000.0
2005-07-11 00:35:00,1.7371,1.7372,1.7369,1.7371,243500000.0
2005-07-11 00:40:00,1.7372,1.7374,1.7372,1.7372,194800000.0
2005-07-11 00:45:00,1.7372,1.7374,1.7372,1.7372,243500000.0
2005-07-11 00:50:00,1.7371,1.7378,1.7371,1.7378,146100000.0
2005-07-11 00:55:00,1.7374,1.7378,1.7374,1.7378,146100000.0
2005-07-11 01:00:00,1.738,1.7384,1.7376,1.7382,243500000.0
2005-07-11 01:05:00,1.7382,1.7382,1.738,1.738,48700000.0
2005-07-11 01:10:00,1.738,1.738,1.738,1.738,194800000.0
2005-07-11 01:15:00,1.738,1.7382,1.738,1.738,146100000.0
2005-07-11 01:20:00,1.7382,1.7384,1.7382,1.7384,97400000.0
2005-07-11 01:25:00,1.7384,1.7388,1.7384,1.7386,194800000.0
2005-07-11 01:30:00,1.7384,1.7387,1.7384,1.7387,194800000.0
2005-07-11 01:35:00,1.7386,1.7386,1.7384,1.7386,146100000.0
2005-07-11 01:40:00,1.7384,1.7386,1.7382,1.7382,194800000.0
2005-07-11 01:45:00,1.7382,1.7384,1.738,1.738,243500000.0
2005-07-11 01:50:00,1.738,1.738,1.7376,1.7376,194800000.0
2005-07-11 01:55:00,1.7378,1.7378,1.7374,1.7374,194800000.0
2005-07-11 02:00:00,1.73732,1.73733,1.73667,1.73671,361499996.0
2005-07-11 02:05:00,1.73702,1.73739,1.73699,1.73717,133500000.0
2005-07-11 02:10:00,1.73725,1.73726,1.73708,1.73718,389299999.0
2005-07-11 02:15:00,1.73723,1.73738,1.73684,1.73694,255400000.0
2005-07-11 02:20:00,1.73735,1.73766,1.73703,1.73766,255499998.0
2005-07-11 02:25:00,1.73744,1.73816,1.73721,1.73812,243299999.0
2005-07-11 02:30:00,1.73815,1.73819,1.73762,1.73801,262499996.0
2005-07-11 02:35:00,1.73798,1.73814,1.73798,1.73808,257599997.0
2005-07-11 02:40:00,1.738,1.73805,1.7378,1.73793,348100001.0
2005-07-11 02:45:00,1.73785,1.73786,1.73746,1.73765,245299999.0
2005-07-11 02:50:00,1.73775,1.738,1.73775,1.73789,192699999.0
2005-07-11 02:55:00,1.73787,1.73833,1.73771,1.73805,290800000.0
2005-07-11 03:00:00,1.73814,1.73824,1.73763,1.73784,222500000.0
2005-07-11 03:05:00,1.73782,1.73821,1.73763,1.73813,295000003.0
2005-07-11 03:10:00,1.73812,1.73845,1.73798,1.73845,255699999.0
2005-07-11 03:15:00,1.73847,1.73847,1.73825,1.7384,295800002.0
2005-07-11 03:20:00,1.73842,1.73855,1.73798,1.73855,261600000.0
2005-07-11 03:25:00,1.73853,1.73913,1.73852,1.7389,262100001.0
2005-07-11 03:30:00,1.73889,1.73904,1.73852,1.73901,189400004.0
2005-07-11 03:35:00,1.73893,1.73938,1.7389,1.73922,367999997.0
2005-07-11 03:40:00,1.73927,1.73943,1.73918,1.73943,265800000.0
2005-07-11 03:45:00,1.73951,1.74011,1.73948,1.73979,244900001.0
2005-07-11 03:50:00,1.73958,1.73972,1.73932,1.73972,419700004.0
2005-07-11 03:55:00,1.73988,1.74038,1.73988,1.74038,240900000.0
2005-07-11 04:00:00,1.74027,1.74124,1.74021,1.74121,195199998.0
2005-07-11 04:05:00,1.7412,1.74157,1.74111,1.7415,260200001.0
2005-07-11 04:10:00,1.74129,1.74179,1.74129,1.74174,358200001.0
2005-07-11 04:15:00,1.74187,1.74215,1.74187,1.74211,273600001.0
2005-07-11 04:20:00,1.74201,1.74232,1.74182,1.74232,322200004.0
2005-07-11 04:25:00,1.74238,1.74245,1.74215,1.74225,369900001.0
2005-07-11 04:30:00,1.74224,1.74234,1.742,1.74216,262300001.0
2005-07-11 04:35:00,1.7422,1.74284,1.7422,1.74276,215900000.0
2005-07-11 04:40:00,1.74288,1.74305,1.74274,1.74295,274049999.0
2005-07-11 04:45:00,1.74303,1.74351,1.74218,1.74347,270099999.0
2005-07-11 04:50:00,1.7435,1.74389,1.74348,1.74386,228100000.0
2005-07-11 04:55:00,1.7438,1.74381,1.74103,1.74178,299099999.0
2005-07-11 05:00:00,1.74236,1.74278,1.74236,1.74277,225500002.0
2005-07-11 05:05:00,1.74275,1.74295,1.74252,1.74295,289300000.0
2005-07-11 05:10:00,1.74305,1.74305,1.74269,1.74278,247900001.0
2005-07-11 05:15:00,1.74279,1.74279,1.74236,1.74262,347800000.0
2005-07-11 05:20:00,1.74255,1.74271,1.74226,1.7426,315600002.0
2005-07-11 05:25:00,1.74258,1.74268,1.74211,1.74243,281399997.0
2005-07-11 05:30:00,1.74245,1.74256,1.74171,1.74185,217000000.0
2005-07-11 05:35:00,1.7417,1.74175,1.74137,1.74137,258599996.0
2005-07-11 05:40:00,1.74143,1.74159,1.74121,1.74159,181400002.0
2005-07-11 05:45:00,1.74162,1.74237,1.74133,1.74231,235800001.0
2005-07-11 05:50:00,1.74245,1.7426,1.74176,1.74253,295099996.0
2005-07-11 05:55:00,1.7425,1.74276,1.74175,1.74267,388350002.0
2005-07-11 06:00:00,1.74275,1.74275,1.74147,1.74243,265000000.0
2005-07-11 06:05:00,1.7424,1.74254,1.74235,1.7424,210800001.0
2005-07-11 06:10:00,1.7424,1.74282,1.74192,1.74269,427300004.0
2005-07-11 06:15:00,1.74262,1.74262,1.74199,1.74238,272900003.0
2005-07-11 06:20:00,1.74237,1.74247,1.74131,1.74199,285000001.0
2005-07-11 06:25:00,1.74213,1.74213,1.7415,1.74207,236299999.0
2005-07-11 06:30:00,1.74203,1.74226,1.74186,1.74219,263999998.0
2005-07-11 06:35:00,1.74216,1.74216,1.74186,1.74215,171099999.0
2005-07-11 06:40:00,1.74217,1.74245,1.74217,1.7424,176399999.0
2005-07-11 06:45:00,1.7424,1.74335,1.7423,1.74323,355500002.0
2005-07-11 06:50:00,1.74345,1.74401,1.74291,1.7439,276900000.0
2005-07-11 06:55:00,1.74398,1.74402,1.74359,1.74359,315400001.0
2005-07-11 07:00:00,1.74366,1.74366,1.74292,1.74329,197900000.0
2005-07-11 07:05:00,1.74335,1.74362,1.74325,1.74362,304999998.0
2005-07-11 07:10:00,1.74371,1.74383,1.74274,1.74292,386500004.0
2005-07-11 07:15:00,1.74298,1.74315,1.74281,1.74295,319200004.0
2005-07-11 07:20:00,1.74298,1.74305,1.74222,1.74222,255199998.0
2005-07-11 07:25:00,1.74226,1.74239,1.7418,1.74185,260499998.0
2005-07-11 07:30:00,1.74181,1.74191,1.74162,1.7418,239500000.0
2005-07-11 07:35:00,1.74186,1.74208,1.74182,1.74191,276199999.0
2005-07-11 07:40:00,1.74192,1.74216,1.74169,1.74211,404499999.0
2005-07-11 07:45:00,1.74208,1.74233,1.74181,1.74201,237600000.0
2005-07-11 07:50:00,1.74185,1.74192,1.74156,1.74182,143200001.0
2005-07-11 07:55:00,1.74174,1.74174,1.74139,1.74158,143200002.0
2005-07-11 08:00:00,1.74151,1.74234,1.74151,1.74234,331899999.0
2005-07-11 08:05:00,1.7424,1.7424,1.74187,1.74197,304399999.0
2005-07-11 08:10:00,1.74188,1.74206,1.7416,1.74189,380900002.0
2005-07-11 08:15:00,1.74186,1.74192,1.74141,1.74179,267100002.0
2005-07-11 08:20:00,1.74173,1.74313,1.74151,1.74305,300600000.0
2005-07-11 08:25:00,1.74293,1.74326,1.74275,1.74277,247799999.0
2005-07-11 08:30:00,1.74282,1.74334,1.74268,1.74277,287900001.0
2005-07-11 08:35:00,1.7429,1.74397,1.7429,1.74319,265200002.0
2005-07-11 08:40:00,1.74316,1.7432,1.74206,1.74217,393499999.0
2005-07-11 08:45:00,1.74245,1.74277,1.74231,1.74263,266900000.0
2005-07-11 08:50:00,1.74256,1.74283,1.74245,1.74256,309700001.0
2005-07-11 08:55:00,1.74257,1.7431,1.74207,1.74209,290000002.0
2005-07-11 09:00:00,1.74215,1.7422,1.74144,1.74165,416200001.0
2005-07-11 09:05:00,1.74188,1.74218,1.74151,1.74157,253700001.0
2005-07-11 09:10:00,1.74153,1.74174,1.74134,1.74172,336299998.0
2005-07-11 09:15:00,1.74141,1.74147,1.74061,1.74105,307099999.0
2005-07-11 09:20:00,1.74095,1.74152,1.74089,1.74126,319200000.0
2005-07-11 09:25:00,1.74122,1.74196,1.74118,1.74186,295699997.0
2005-07-11 09:30:00,1.74182,1.74182,1.74132,1.74169,280800001.0
2005-07-11 09:35:00,1.74163,1.74402,1.74163,1.74402,237699997.0
2005-07-11 09:40:00,1.74402,1.74424,1.74329,1.74335,333500000.0
2005-07-11 09:45:00,1.7432,1.74334,1.74254,1.74285,281400001.0
2005-07-11 09:50:00,1.7429,1.74326,1.74279,1.74299,349400003.0
2005-07-11 09:55:00,1.74289,1.74342,1.74282,1.74342,345699992.0
2005-07-11 10:00:00,1.74337,1.7442,1.74335,1.74335,294099999.0
2005-07-11 10:05:00,1.74337,1.7452,1.74337,1.74514,238499999.0
2005-07-11 10:10:00,1.74503,1.74601,1.74498,1.74595,340900000.0
2005-07-11 10:15:00,1.74591,1.74591,1.74439,1.74446,181800001.0
2005-07-11 10:20:00,1.74442,1.74459,1.74425,1.74452,326899999.0
2005-07-11 10:25:00,1.74452,1.74471,1.7433,1.74334,235200003.0
2005-07-11 10:30:00,1.7435,1.74392,1.74253,1.74381,272300000.0
2005-07-11 10:35:00,1.74377,1.74379,1.74293,1.74293,324699997.0
2005-07-11 10:40:00,1.74303,1.74367,1.74303,1.74361,284100000.0
2005-07-11 10:45:00,1.74369,1.74418,1.74349,1.74387,193700001.0
2005-07-11 10:50:00,1.74381,1.74422,1.74374,1.74417,324299999.0
2005-07-11 10:55:00,1.74412,1.74423,1.74394,1.74412,377869999.0
2005-07-11 11:00:00,1.74411,1.74419,1.74386,1.74407,179300001.0
2005-07-11 11:05:00,1.74405,1.74419,1.74381,1.7439,417999999.0
2005-07-11 11:10:00,1.74393,1.74435,1.74393,1.74435,260399999.0
2005-07-11 11:15:00,1.7444,1.74448,1.74406,1.74406,403969997.0
2005-07-11 11:20:00,1.74411,1.74411,1.74338,1.7435,301400002.0
2005-07-11 11:25:00,1.74336,1.74446,1.74326,1.74435,282499997.0
2005-07-11 11:30:00,1.74433,1.74441,1.74391,1.74399,522600000.0
2005-07-11 11:35:00,1.7439,1.74424,1.74381,1.74413,269900001.0
2005-07-11 11:40:00,1.74411,1.74419,1.74374,1.74386,272000001.0
2005-07-11 11:45:00,1.74385,1.74385,1.74368,1.74378,448200007.0
2005-07-11 11:50:00,1.7438,1.74393,1.74369,1.74369,499499995.0
2005-07-11 11:55:00,1.74363,1.74366,1.74255,1.7433,348700003.0
2005-07-11 12:00:00,1.74325,1.74328,1.74306,1.74306,309799997.0
2005-07-11 12:05:00,1.7432,1.74327,1.74307,1.74318,263200001.0
2005-07-11 12:10:00,1.74319,1.74333,1.74269,1.74269,196200000.0
2005-07-11 12:15:00,1.74234,1.74248,1.74177,1.74238,242800000.0
2005-07-11 12:20:00,1.74242,1.74287,1.74228,1.7428,337599999.0
2005-07-11 12:25:00,1.74286,1.74307,1.74245,1.7425,325299997.0
2005-07-11 12:30:00,1.74257,1.74278,1.74245,1.74245,364400001.0
2005-07-11 12:35:00,1.7425,1.74295,1.74248,1.74288,234300000.0
2005-07-11 12:40:00,1.74293,1.74314,1.74293,1.74307,395000002.0
2005-07-11 12:45:00,1.7431,1.74324,1.74288,1.74288,421900000.0
2005-07-11 12:50:00,1.74278,1.74336,1.74265,1.74331,355400003.0
2005-07-11 12:55:00,1.74342,1.744,1.74332,1.74361,229900001.0
2005-07-11 13:00:00,1.74348,1.74373,1.74314,1.74323,431999996.0
2005-07-11 13:05:00,1.74304,1.74394,1.7429,1.74394,388200000.0
2005-07-11 13:10:00,1.74415,1.74429,1.7439,1.74403,318100000.0
2005-07-11 13:15:00,1.7439,1.7439,1.7434,1.74374,361499998.0
2005-07-11 13:20:00,1.74373,1.74522,1.74371,1.74516,174399998.0
2005-07-11 13:25:00,1.74524,1.74538,1.74473,1.745,431199992.0
2005-07-11 13:30:00,1.74496,1.74548,1.74496,1.7451,320200002.0
2005-07-11 13:35:00,1.74512,1.74521,1.74495,1.74498,379199999.0
2005-07-11 13:40:00,1.74501,1.74501,1.74445,1.74463,233600000.0
2005-07-11 13:45:00,1.74462,1.74528,1.74462,1.74523,350900002.0
2005-07-11 13:50:00,1.74525,1.74558,1.74518,1.74554,287300000.0
2005-07-11 13:55:00,1.74555,1.74589,1.74555,1.74579,217499998.0
2005-07-11 14:00:00,1.74566,1.74566,1.74424,1.74441,265799999.0
2005-07-11 14:05:00,1.74442,1.74459,1.7443,1.74436,185000001.0
2005-07-11 14:10:00,1.74438,1.74456,1.74407,1.74456,281499999.0
2005-07-11 14:15:00,1.74465,1.74524,1.74439,1.74502,300700002.0
2005-07-11 14:20:00,1.7449,1.74506,1.74445,1.74455,230050000.0
2005-07-11 14:25:00,1.74467,1.74511,1.74467,1.74509,351600000.0
2005-07-11 14:30:00,1.74512,1.74514,1.74481,1.74514,320799999.0
2005-07-11 14:35:00,1.74522,1.7453,1.74482,1.74482,249099999.0
2005-07-11 14:40:00,1.74482,1.7449,1.74356,1.74365,228700002.0
2005-07-11 14:45:00,1.74362,1.74413,1.74347,1.74398,282800000.0
2005-07-11 14:50:00,1.74403,1.74408,1.74326,1.7435,385999999.0
2005-07-11 14:55:00,1.7435,1.74422,1.7435,1.74372,409999999.0
2005-07-11 15:00:00,1.7437,1.74403,1.74333,1.74399,337600002.0
2005-07-11 15:05:00,1.7441,1.74486,1.7441,1.74457,287200002.0
2005-07-11 15:10:00,1.74453,1.74497,1.74442,1.74459,188999999.0
2005-07-11 15:15:00,1.7446,1.74473,1.74439,1.74456,399699999.0
2005-07-11 15:20:00,1.74442,1.74468,1.74441,1.7446,374799996.0
2005-07-11 15:25:00,1.74461,1.74461,1.74429,1.74438,299650004.0
2005-07-11 15:30:00,1.74438,1.74459,1.74422,1.74448,252900000.0
2005-07-11 15:35:00,1.7446,1.74474,1.7444,1.7447,367500000.0
2005-07-11 15:40:00,1.74462,1.74483,1.74457,1.74478,417300002.0
2005-07-11 15:45:00,1.74486,1.74562,1.74486,1.74562,393000003.0
2005-07-11 15:50:00,1.7456,1.74635,1.7455,1.74605,392069998.0
2005-07-11 15:55:00,1.74612,1.74622,1.74601,1.74603,348400001.0
2005-07-11 16:00:00,1.74622,1.74662,1.74616,1.74625,495399998.0
2005-07-11 16:05:00,1.74611,1.74673,1.74604,1.74636,149399999.0
2005-07-11 16:10:00,1.74638,1.74787,1.74638,1.74772,283899998.0
2005-07-11 16:15:00,1.7477,1.74843,1.74769,1.74843,366000000.0
2005-07-11 16:20:00,1.7486,1.74905,1.74793,1.74798,421799998.0
2005-07-11 16:25:00,1.74807,1.7486,1.74804,1.74846,238800000.0
2005-07-11 16:30:00,1.74819,1.74828,1.74789,1.7479,271869999.0
2005-07-11 16:35:00,1.7478,1.74857,1.74738,1.74857,361199997.0
2005-07-11 16:40:00,1.74865,1.75,1.74865,1.74991,313647000.0
2005-07-11 16:45:00,1.74992,1.75174,1.74982,1.75117,339300003.0
2005-07-11 16:50:00,1.75122,1.7543,1.75116,1.7543,423300001.0
2005-07-11 16:55:00,1.75462,1.75533,1.75462,1.75513,425499998.0
2005-07-11 17:00:00,1.75518,1.75528,1.75464,1.75495,379300000.0
2005-07-11 17:05:00,1.75507,1.75534,1.75503,1.75514,272500000.0
2005-07-11 17:10:00,1.75513,1.75656,1.75512,1.75639,389649999.0
2005-07-11 17:15:00,1.75632,1.75755,1.75632,1.7574,409349994.0
2005-07-11 17:20:00,1.75736,1.75852,1.75736,1.7576,320499998.0
2005-07-11 17:25:00,1.75767,1.75767,1.75688,1.75703,272900002.0
2005-07-11 17:30:00,1.75703,1.75739,1.7569,1.75725,405200002.0
2005-07-11 17:35:00,1.75728,1.75763,1.75706,1.75712,350700002.0
2005-07-11 17:40:00,1.75703,1.75815,1.75695,1.75779,361746995.0
2005-07-11 17:45:00,1.75792,1.75817,1.75737,1.75756,170800001.0
2005-07-11 17:50:00,1.75738,1.75749,1.75669,1.75675,298800004.0
2005-07-11 17:55:00,1.75677,1.75697,1.75599,1.75599,240400000.0
2005-07-11 18:00:00,1.7558,1.7568,1.7556,1.75631,4002399991.0
2005-07-11 18:05:00,1.75628,1.75691,1.75626,1.75691,4957349994.0
2005-07-11 18:10:00,1.75697,1.75708,1.75663,1.75663,3684786995.0
2005-07-11 18:15:00,1.75662,1.75688,1.75642,1.75676,3197399999.0
2005-07-11 18:20:00,1.75682,1.75767,1.75671,1.7573,3577400004.0
2005-07-11 18:25:00,1.75727,1.75758,1.75715,1.75746,3116200003.0
2005-07-11 18:30:00,1.75745,1.75752,1.75712,1.75725,2898600002.0
2005-07-11 18:35:00,1.75723,1.7574,1.7566,1.75673,1035000005.0
2005-07-11 18:40:00,1.75664,1.75699,1.7566,1.75685,1289500000.0
2005-07-11 18:45:00,1.75683,1.75695,1.7563,1.7563,1029799997.0
2005-07-11 18:50:00,1.75631,1.75655,1.75598,1.75598,1900749991.0
2005-07-11 18:55:00,1.75648,1.75666,1.7563,1.75648,2329169995.0
2005-07-11 19:00:00,1.75647,1.75701,1.7563,1.75701,1674599996.0
2005-07-11 19:05:00,1.75709,1.75776,1.75709,1.75727,1887800000.0
2005-07-11 19:10:00,1.75714,1.75738,1.75679,1.75735,1377799995.0
2005-07-11 19:15:00,1.7574,1.75782,1.7574,1.75767,1332700002.0
2005-07-11 19:20:00,1.7577,1.75781,1.7572,1.75745,1374700001.0
2005-07-11 19:25:00,1.75748,1.75834,1.75746,1.7581,1705450005.0
2005-07-11 19:30:00,1.75803,1.75818,1.75756,1.75787,1607499996.0
2005-07-11 19:35:00,1.7579,1.75796,1.75741,1.75745,1117099995.0
2005-07-11 19:40:00,1.75735,1.75751,1.75696,1.75735,1749119998.0
2005-07-11 19:45:00,1.75735,1.7578,1.75735,1.75767,1008449998.0
2005-07-11 19:50:00,1.75768,1.75783,1.75764,1.7577,1022499993.0
2005-07-11 19:55:00,1.75767,1.758,1.75767,1.75783,1320999996.0
2005-07-11 20:00:00,1.7578,1.75802,1.75774,1.75785,927800002.0
2005-07-11 20:05:00,1.75785,1.7582,1.75785,1.75818,986400002.0
2005-07-11 20:10:00,1.7582,1.7582,1.75788,1.758,974799996.0
2005-07-11 20:15:00,1.75774,1.75807,1.75763,1.75795,844399998.0
2005-07-11 20:20:00,1.75794,1.75879,1.75794,1.75867,958200004.0
2005-07-11 20:25:00,1.75864,1.75876,1.75846,1.7586,1926720000.0
2005-07-11 20:30:00,1.75859,1.75867,1.7582,1.75828,2333450003.0
2005-07-11 20:35:00,1.75827,1.75853,1.75752,1.75752,814099997.0
2005-07-11 20:40:00,1.75761,1.75779,1.7573,1.7576,1080600000.0
2005-07-11 20:45:00,1.75775,1.75781,1.75765,1.75775,859900002.0
2005-07-11 20:50:00,1.75773,1.75815,1.75767,1.75807,1860569994.0
2005-07-11 20:55:00,1.75808,1.75815,1.75776,1.7581,2120699992.0
2005-07-11 21:00:00,1.75805,1.75806,1.75749,1.7576,1458299999.0
2005-07-11 21:05:00,1.75758,1.75766,1.75704,1.75704,684699994.0
2005-07-11 21:10:00,1.75702,1.75734,1.75673,1.75693,963369996.0
2005-07-11 21:15:00,1.75695,1.75695,1.75643,1.75665,820099992.0
2005-07-11 21:20:00,1.75665,1.75681,1.75653,1.75671,902599998.0
2005-07-11 21:25:00,1.75673,1.75706,1.75663,1.757,638450000.0
2005-07-11 21:30:00,1.75698,1.75741,1.7569,1.75735,883649999.0
2005-07-11 21:35:00,1.75739,1.7577,1.75726,1.75763,486199997.0
2005-07-11 21:40:00,1.7576,1.7576,1.7571,1.75715,707299997.0
2005-07-11 21:45:00,1.75712,1.75715,1.7569,1.75698,574799999.0
2005-07-11 21:50:00,1.75698,1.75698,1.75657,1.75657,332800001.0
2005-07-11 21:55:00,1.75657,1.75665,1.75635,1.75635,901499999.0
2005-07-11 22:00:00,1.75643,1.75662,1.75604,1.75643,907900002.0
2005-07-11 22:05:00,1.75636,1.75636,1.75615,1.75626,339499996.0
2005-07-11 22:10:00,1.75631,1.75668,1.75631,1.75668,393700004.0
2005-07-11 22:15:00,1.7568,1.75698,1.75668,1.75698,735999998.0
2005-07-11 22:20:00,1.75702,1.75716,1.75662,1.75695,510099998.0
2005-07-11 22:25:00,1.7571,1.75742,1.7571,1.75735,582899997.0
2005-07-11 22:30:00,1.75735,1.75735,1.75688,1.75698,716499996.0
2005-07-11 22:35:00,1.75712,1.75737,1.7571,1.7571,261899997.0
2005-07-11 22:40:00,1.7571,1.75717,1.75686,1.75703,419900000.0
2005-07-11 22:45:00,1.75703,1.75735,1.757,1.75731,427599996.0
2005-07-11 22:50:00,1.75733,1.7574,1.75688,1.757,269799997.0
2005-07-11 22:55:00,1.7573,1.75755,1.7573,1.75745,313300002.0
2005-07-11 23:00:00,1.75731,1.75853,1.75716,1.75806,267800000.0
2005-07-11 23:05:00,1.75755,1.75805,1.75753,1.75757,335099999.0
2005-07-11 23:10:00,1.75735,1.75799,1.75714,1.75735,359199998.0
2005-07-11 23:15:00,1.75737,1.75758,1.75715,1.75726,349499996.0
2005-07-11 23:20:00,1.75757,1.75763,1.75703,1.75757,277299999.0
2005-07-11 23:25:00,1.7575,1.7575,1.75699,1.75721,280299999.0
2005-07-11 23:30:00,1.75725,1.75748,1.75668,1.75735,255200001.0
2005-07-11 23:35:00,1.75735,1.75747,1.75705,1.75747,175400001.0
2005-07-11 23:40:00,1.75753,1.75768,1.75735,1.75768,207300001.0
2005-07-11 23:45:00,1.75772,1.75781,1.75753,1.7576,214600002.0
2005-07-11 23:50:00,1.75757,1.75773,1.75753,1.75755,133399999.0
2005-07-11 23:55:00,1.7576,1.75765,1.75755,1.75755,74700000.0
2005-07-12 00:00:00,1.75753,1.75755,1.75686,1.7572,177400002.0
2005-07-12 00:05:00,1.75725,1.75743,1.75712,1.75718,237900000.0
2005-07-12 00:10:00,1.75715,1.75753,1.75715,1.75732,258799999.0
2005-07-12 00:15:00,1.75728,1.75751,1.75725,1.7573,157899998.0
2005-07-12 00:20:00,1.75728,1.75747,1.75717,1.75725,251600001.0
2005-07-12 00:25:00,1.75713,1.7574,1.75702,1.75735,380900002.0
2005-07-12 00:30:00,1.75735,1.75735,1.7572,1.75722,101570000.0
2005-07-12 00:35:00,1.75718,1.75718,1.75692,1.75696,141700000.0
2005-07-12 00:40:00,1.75698,1.75718,1.75637,1.75657,359099999.0
2005-07-12 00:45:00,1.75651,1.75651,1.75612,1.75625,214800000.0
2005-07-12 00:50:00,1.75627,1.75635,1.75598,1.75612,278300002.0
2005-07-12 00:55:00,1.75608,1.75622,1.75566,1.75611,345599998.0
2005-07-12 01:00:00,1.75616,1.75644,1.75609,1.75638,237800000.0
2005-07-12 01:05:00,1.75651,1.75714,1.7565,1.75665,362800001.0
2005-07-12 01:10:00,1.75632,1.75662,1.75625,1.75645,188800001.0
2005-07-12 01:15:00,1.7564,1.75645,1.75632,1.75636,291900001.0
2005-07-12 01:20:00,1.75636,1.75645,1.756,1.75629,145999999.0
2005-07-12 01:25:00,1.75627,1.75634,1.756,1.7562,340800000.0
2005-07-12 01:30:00,1.75595,1.75631,1.75585,1.7561,199100000.0
2005-07-12 01:35:00,1.756,1.75603,1.75548,1.75563,268300001.0
2005-07-12 01:40:00,1.75561,1.75622,1.75557,1.75578,273600000.0
2005-07-12 01:45:00,1.7558,1.75585,1.75511,1.7554,245899998.0
2005-07-12 01:50:00,1.7556,1.75594,1.75504,1.75504,245400000.0
2005-07-12 01:55:00,1.75497,1.75526,1.75482,1.75492,247999995.0
2005-07-12 02:00:00,1.75493,1.75513,1.75482,1.75498,243899997.0
2005-07-12 02:05:00,1.75495,1.75535,1.75485,1.75502,211699998.0
2005-07-12 02:10:00,1.75501,1.75516,1.75484,1.75492,255750000.0
2005-07-12 02:15:00,1.7549,1.75579,1.7548,1.75576,295200000.0
2005-07-12 02:20:00,1.75542,1.75579,1.75506,1.75567,395600000.0
2005-07-12 02:25:00,1.75553,1.75599,1.75553,1.75597,241300000.0
2005-07-12 02:30:00,1.756,1.75605,1.75571,1.75571,254700000.0
2005-07-12 02:35:00,1.75566,1.75605,1.75552,1.75605,329199998.0
2005-07-12 02:40:00,1.75602,1.75625,1.75595,1.75625,364800000.0
2005-07-12 02:45:00,1.75613,1.75642,1.75595,1.75642,246900000.0
2005-07-12 02:50:00,1.7565,1.75655,1.75625,1.75627,293899997.0
2005-07-12 02:55:00,1.75606,1.75617,1.75595,1.75605,257200001.0
2005-07-12 03:00:00,1.75611,1.75615,1.75544,1.75582,263000000.0
2005-07-12 03:05:00,1.75591,1.7563,1.75588,1.7563,208800000.0
2005-07-12 03:10:00,1.75633,1.75633,1.75584,1.75603,219099997.0
2005-07-12 03:15:00,1.75615,1.75668,1.75605,1.75648,236699995.0
2005-07-12 03:20:00,1.75648,1.75652,1.75602,1.75614,217800001.0
2005-07-12 03:25:00,1.75635,1.7577,1.75635,1.75762,301700000.0
2005-07-12 03:30:00,1.75758,1.75798,1.75747,1.75798,168099999.0
2005-07-12 03:35:00,1.75882,1.75994,1.75865,1.7599,254299999.0
2005-07-12 03:40:00,1.76005,1.76102,1.75958,1.76015,322200001.0
2005-07-12 03:45:00,1.7601,1.76033,1.75924,1.75971,246900000.0
2005-07-12 03:50:00,1.7597,1.76074,1.75966,1.76029,339470002.0
2005-07-12 03:55:00,1.76031,1.76113,1.76031,1.76085,259799997.0
2005-07-12 04:00:00,1.76075,1.7611,1.76064,1.7609,362299992.0
2005-07-12 04:05:00,1.76099,1.76137,1.76087,1.76092,328499996.0
2005-07-12 04:10:00,1.76081,1.76107,1.7605,1.7605,284300002.0
2005-07-12 04:15:00,1.76055,1.76076,1.76044,1.76075,365999999.0
2005-07-12 04:20:00,1.76085,1.7628,1.76084,1.76232,348250001.0
2005-07-12 04:25:00,1.76246,1.76307,1.76223,1.76288,390500001.0
2005-07-12 04:30:00,1.76297,1.76307,1.76233,1.76243,284200000.0
2005-07-12 04:35:00,1.76242,1.76248,1.76139,1.76163,242900000.0
2005-07-12 04:40:00,1.76172,1.76193,1.76151,1.76151,379600000.0
2005-07-12 04:45:00,1.76154,1.76167,1.76131,1.7615,280600002.0
2005-07-12 04:50:00,1.76143,1.76176,1.76143,1.76152,205100000.0
2005-07-12 04:55:00,1.76163,1.7618,1.76151,1.76165,331700003.0
2005-07-12 05:00:00,1.7616,1.7616,1.76092,1.76106,235100001.0
2005-07-12 05:05:00,1.76109,1.76129,1.76103,1.76119,258049997.0
2005-07-12 05:10:00,1.76133,1.76232,1.76125,1.76229,255300002.0
2005-07-12 05:15:00,1.76226,1.76258,1.76201,1.76222,241699997.0
2005-07-12 05:20:00,1.76239,1.76265,1.76224,1.76237,226100000.0
2005-07-12 05:25:00,1.76254,1.76315,1.76254,1.76315,277000000.0
2005-07-12 05:30:00,1.76295,1.76402,1.7625,1.76402,339399997.0
2005-07-12 05:35:00,1.76385,1.76456,1.76366,1.76408,252299999.0
2005-07-12 05:40:00,1.7641,1.7641,1.76345,1.76391,342899999.0
2005-07-12 05:45:00,1.76392,1.76395,1.76366,1.7639,252600000.0
2005-07-12 05:50:00,1.76378,1.76449,1.76375,1.76432,207199999.0
2005-07-12 05:55:00,1.76413,1.76437,1.76378,1.76437,322600000.0
2005-07-12 06:00:00,1.76431,1.76431,1.7634,1.76373,332400000.0
2005-07-12 06:05:00,1.76372,1.76442,1.7636,1.76432,354900001.0
2005-07-12 06:10:00,1.76432,1.76433,1.76371,1.76383,331299998.0
2005-07-12 06:15:00,1.76395,1.76435,1.76379,1.76428,479099999.0
2005-07-12 06:20:00,1.76411,1.76449,1.76392,1.76425,377200002.0
2005-07-12 06:25:00,1.76423,1.7654,1.76409,1.76515,233699999.0
2005-07-12 06:30:00,1.76525,1.76598,1.76493,1.76499,282800001.0
2005-07-12 06:35:00,1.76489,1.76524,1.76484,1.76497,297199996.0
2005-07-12 06:40:00,1.76491,1.76505,1.76422,1.76505,205499999.0
2005-07-12 06:45:00,1.76508,1.76508,1.76425,1.76446,278000000.0
2005-07-12 06:50:00,1.76427,1.76439,1.76396,1.76427,221800001.0
2005-07-12 06:55:00,1.76419,1.76451,1.76404,1.76434,191300000.0
2005-07-12 07:00:00,1.7643,1.76447,1.76405,1.76424,344600001.0
2005-07-12 07:05:00,1.76433,1.76482,1.76397,1.76415,114800000.0
2005-07-12 07:10:00,1.76432,1.76445,1.76399,1.76432,374499996.0
2005-07-12 07:15:00,1.76433,1.76439,1.76377,1.7641,276299998.0
2005-07-12 07:20:00,1.7641,1.7643,1.7634,1.76408,391099999.0
2005-07-12 07:25:00,1.76419,1.76452,1.76415,1.76417,281500000.0
2005-07-12 07:30:00,1.76411,1.76441,1.76404,1.76438,296999997.0
2005-07-12 07:35:00,1.7644,1.76445,1.76416,1.76433,314999997.0
2005-07-12 07:40:00,1.76438,1.7644,1.76374,1.76382,258600000.0
2005-07-12 07:45:00,1.76382,1.76402,1.76329,1.76331,319969997.0
2005-07-12 07:50:00,1.7634,1.7642,1.76336,1.76369,307500001.0
2005-07-12 07:55:00,1.76359,1.76359,1.76245,1.76356,129100000.0
2005-07-12 08:00:00,1.7635,1.76359,1.76242,1.76257,228499998.0
2005-07-12 08:05:00,1.7626,1.76262,1.76232,1.76249,494099992.0
2005-07-12 08:10:00,1.76238,1.76265,1.76221,1.76246,255899999.0
2005-07-12 08:15:00,1.76241,1.76301,1.76241,1.76253,339399995.0
2005-07-12 08:20:00,1.76255,1.76272,1.76242,1.76271,357999998.0
2005-07-12 08:25:00,1.76259,1.76297,1.7624,1.76297,300399999.0
2005-07-12 08:30:00,1.76303,1.76403,1.76293,1.76398,344300001.0
2005-07-12 08:35:00,1.764,1.76482,1.76391,1.76464,247600001.0
2005-07-12 08:40:00,1.76458,1.76503,1.76409,1.76497,438000002.0
2005-07-12 08:45:00,1.76518,1.76564,1.76487,1.7651,325799999.0
2005-07-12 08:50:00,1.76505,1.76565,1.76488,1.76519,351500004.0
2005-07-12 08:55:00,1.7654,1.76574,1.76503,1.76514,315400000.0
2005-07-12 09:00:00,1.76513,1.76515,1.76452,1.76461,304800004.0
2005-07-12 09:05:00,1.76465,1.76483,1.76417,1.76467,331000000.0
2005-07-12 09:10:00,1.7648,1.765,1.76423,1.76453,358600004.0
2005-07-12 09:15:00,1.76475,1.76519,1.76464,1.76491,427500002.0
2005-07-12 09:20:00,1.7652,1.7681,1.7652,1.7681,338899999.0
2005-07-12 09:25:00,1.76805,1.76825,1.76685,1.76685,329199999.0
2005-07-12 09:30:00,1.7667,1.76759,1.76667,1.76745,317850001.0
2005-07-12 09:35:00,1.7675,1.76769,1.76702,1.76715,367499999.0
2005-07-12 09:40:00,1.76711,1.76729,1.76672,1.76688,234599999.0
2005-07-12 09:45:00,1.76657,1.76725,1.76643,1.76706,288099995.0
2005-07-12 09:50:00,1.76724,1.76785,1.76715,1.76771,275199999.0
2005-07-12 09:55:00,1.76768,1.76768,1.7668,1.7668,294399999.0
2005-07-12 10:00:00,1.76674,1.76754,1.76622,1.76741,316600000.0
2005-07-12 10:05:00,1.76727,1.76727,1.76646,1.76646,357800004.0
2005-07-12 10:10:00,1.76635,1.76635,1.76571,1.7663,342000000.0
2005-07-12 10:15:00,1.76646,1.76678,1.76613,1.76652,360199997.0
2005-07-12 10:20:00,1.76653,1.76653,1.76562,1.76562,439300002.0
2005-07-12 10:25:00,1.76549,1.76579,1.76524,1.76547,257199999.0
2005-07-12 10:30:00,1.76561,1.76591,1.76503,1.76581,312599997.0
2005-07-12 10:35:00,1.76588,1.76634,1.76582,1.76629,259200000.0
2005-07-12 10:40:00,1.76655,1.7683,1.76655,1.76803,325599999.0
2005-07-12 10:45:00,1.7679,1.76831,1.76743,1.76831,304099996.0
2005-07-12 10:50:00,1.76853,1.7689,1.76723,1.76724,324100002.0
2005-07-12 10:55:00,1.7673,1.76742,1.76631,1.76674,425300004.0
2005-07-12 11:00:00,1.7667,1.76777,1.7666,1.76742,329300001.0
2005-07-12 11:05:00,1.7675,1.76816,1.76748,1.76802,460299999.0
2005-07-12 11:10:00,1.7679,1.76796,1.76752,1.76774,285299999.0
2005-07-12 11:15:00,1.76766,1.76816,1.76764,1.76804,269099997.0
2005-07-12 11:20:00,1.76788,1.76788,1.76702,1.76717,304300000.0
2005-07-12 11:25:00,1.76711,1.76753,1.76711,1.76753,295899998.0
2005-07-12 11:30:00,1.76755,1.7683,1.76755,1.76824,413699998.0
2005-07-12 11:35:00,1.76812,1.76829,1.76791,1.7681,387599998.0
2005-07-12 11:40:00,1.76813,1.7683,1.76805,1.7682,302900003.0
2005-07-12 11:45:00,1.76823,1.76823,1.7666,1.76723,416199993.0
2005-07-12 11:50:00,1.76718,1.76774,1.76718,1.76725,353000000.0
2005-07-12 11:55:00,1.76729,1.76729,1.76646,1.76678,442699999.0
2005-07-12 12:00:00,1.76662,1.7671,1.76629,1.76688,282399997.0
2005-07-12 12:05:00,1.76692,1.76734,1.76656,1.76734,249700001.0
2005-07-12 12:10:00,1.76737,1.76801,1.76725,1.76801,282900001.0
2005-07-12 12:15:00,1.7681,1.76887,1.7681,1.76863,207699998.0
2005-07-12 12:20:00,1.76877,1.769,1.76845,1.76886,283399996.0
2005-07-12 12:25:00,1.76879,1.76975,1.76875,1.76963,334800003.0
2005-07-12 12:30:00,1.76965,1.77014,1.76957,1.76982,360900000.0
2005-07-12 12:35:00,1.76972,1.7709,1.7694,1.77005,265050002.0
2005-07-12 12:40:00,1.76985,1.77032,1.7698,1.77027,398500001.0
2005-07-12 12:45:00,1.77042,1.77175,1.77042,1.7713,454900001.0
2005-07-12 12:50:00,1.77138,1.77138,1.76842,1.76846,391599996.0
2005-07-12 12:55:00,1.76852,1.76884,1.76764,1.76794,263699999.0
2005-07-12 13:00:00,1.76788,1.76852,1.76788,1.76834,377100003.0
2005-07-12 13:05:00,1.76836,1.76873,1.7683,1.76855,431600002.0
2005-07-12 13:10:00,1.7684,1.76862,1.76819,1.76861,218000002.0
2005-07-12 13:15:00,1.76862,1.76862,1.76804,1.76815,254600000.0
2005-07-12 13:20:00,1.768,1.768,1.76707,1.76709,294099999.0
2005-07-12 13:25:00,1.76709,1.76723,1.76613,1.76635,340100000.0
2005-07-12 13:30:00,1.76621,1.76658,1.76564,1.76649,266200001.0
2005-07-12 13:35:00,1.76665,1.7673,1.76665,1.76728,308899998.0
2005-07-12 13:40:00,1.76751,1.76817,1.76744,1.76801,329100001.0
2005-07-12 13:45:00,1.768,1.76806,1.7675,1.76806,391300003.0
2005-07-12 13:50:00,1.76803,1.76822,1.76791,1.76822,223100000.0
2005-07-12 13:55:00,1.7681,1.7681,1.76768,1.76785,225999999.0
2005-07-12 14:00:00,1.76794,1.76807,1.76765,1.76768,427899997.0
2005-07-12 14:05:00,1.76763,1.76816,1.76763,1.76815,285399999.0
2005-07-12 14:10:00,1.76822,1.76822,1.76757,1.76771,321600002.0
2005-07-12 14:15:00,1.76773,1.76826,1.76757,1.76823,323799997.0
2005-07-12 14:20:00,1.76813,1.76902,1.76797,1.76873,352800000.0
2005-07-12 14:25:00,1.76865,1.76868,1.76842,1.7686,262999996.0
2005-07-12 14:30:00,1.76862,1.76869,1.76795,1.76809,389699999.0
2005-07-12 14:35:00,1.76795,1.76827,1.76764,1.76764,392399996.0
2005-07-12 14:40:00,1.76743,1.76752,1.76695,1.7674,296300001.0
2005-07-12 14:45:00,1.76728,1.76782,1.76716,1.76778,344999999.0
2005-07-12 14:50:00,1.76795,1.76844,1.76788,1.76804,356900002.0
2005-07-12 14:55:00,1.76788,1.76801,1.76759,1.76793,321900000.0
2005-07-12 15:00:00,1.76777,1.76861,1.76761,1.76843,284800003.0
2005-07-12 15:05:00,1.76838,1.76857,1.76821,1.76855,373399998.0
2005-07-12 15:10:00,1.76863,1.7692,1.76856,1.7692,255699999.0
2005-07-12 15:15:00,1.76926,1.77105,1.76926,1.77083,428000004.0
2005-07-12 15:20:00,1.77069,1.77081,1.76991,1.77062,328899997.0
2005-07-12 15:25:00,1.77063,1.77088,1.77026,1.77074,371399996.0
2005-07-12 15:30:00,1.77077,1.77089,1.77014,1.77014,422200002.0
2005-07-12 15:35:00,1.77014,1.77016,1.76968,1.76981,265200002.0
2005-07-12 15:40:00,1.76976,1.76976,1.76883,1.7689,359100003.0
2005-07-12 15:45:00,1.76896,1.77039,1.76873,1.77031,362499997.0
2005-07-12 15:50:00,1.77038,1.77098,1.77038,1.77049,293600000.0
2005-07-12 15:55:00,1.77043,1.77143,1.76999,1.77118,388600002.0
2005-07-12 16:00:00,1.77118,1.77164,1.77083,1.77088,359899999.0
2005-07-12 16:05:00,1.77093,1.77247,1.77093,1.77228,242199999.0
2005-07-12 16:10:00,1.77218,1.77218,1.77035,1.77084,345599997.0
2005-07-12 16:15:00,1.77083,1.77139,1.77071,1.77088,257399999.0
2005-07-12 16:20:00,1.77082,1.77128,1.77082,1.77128,244950001.0
2005-07-12 16:25:00,1.7712,1.77188,1.77109,1.7711,197500000.0
2005-07-12 16:30:00,1.77081,1.77129,1.77034,1.77129,349200000.0
2005-07-12 16:35:00,1.77123,1.77136,1.77069,1.77118,267299999.0
2005-07-12 16:40:00,1.77122,1.77242,1.7712,1.77242,290400000.0
2005-07-12 16:45:00,1.77263,1.77276,1.77216,1.77222,405099998.0
2005-07-12 16:50:00,1.77222,1.77277,1.7721,1.77242,405399996.0
2005-07-12 16:55:00,1.77252,1.773,1.77186,1.773,322199998.0
2005-07-12 17:00:00,1.77332,1.7736,1.77215,1.77236,440000001.0
2005-07-12 17:05:00,1.77223,1.77251,1.77142,1.77165,229399999.0
2005-07-12 17:10:00,1.7716,1.77242,1.77095,1.77235,311899997.0
2005-07-12 17:15:00,1.77235,1.77268,1.77189,1.77214,360700000.0
2005-07-12 17:20:00,1.77218,1.77243,1.77185,1.77197,289299999.0
2005-07-12 17:25:00,1.77187,1.77289,1.7718,1.77289,423100004.0
2005-07-12 17:30:00,1.77306,1.77354,1.7729,1.77333,369999999.0
2005-07-12 17:35:00,1.77332,1.77451,1.77307,1.77451,351299998.0
2005-07-12 17:40:00,1.77424,1.77424,1.77314,1.77336,321600002.0
2005-07-12 17:45:00,1.77345,1.7742,1.77337,1.7742,230499998.0
2005-07-12 17:50:00,1.77413,1.7759,1.77411,1.77572,220999998.0
2005-07-12 17:55:00,1.77567,1.77567,1.77454,1.77476,363549999.0
2005-07-12 18:00:00,1.77444,1.77453,1.77308,1.77317,3869769985.0
2005-07-12 18:05:00,1.77309,1.77335,1.77297,1.77305,4947649998.0
2005-07-12 18:10:00,1.7731,1.77347,1.77292,1.77346,3241819993.0
2005-07-12 18:15:00,1.77352,1.77366,1.7733,1.77348,3760099995.0
2005-07-12 18:20:00,1.77342,1.77342,1.77272,1.77318,3532399999.0
2005-07-12 18:25:00,1.77315,1.77348,1.77313,1.77335,3056599982.0
2005-07-12 18:30:00,1.77336,1.7737,1.77326,1.77337,2645500000.0
2005-07-12 18:35:00,1.77325,1.77345,1.77315,1.77328,925700004.0
2005-07-12 18:40:00,1.77323,1.7739,1.77311,1.7739,1266419999.0
2005-07-12 18:45:00,1.77398,1.77472,1.77378,1.77467,1101000000.0
2005-07-12 18:50:00,1.77471,1.77612,1.77455,1.77583,1570200003.0
2005-07-12 18:55:00,1.77593,1.77629,1.77555,1.77564,2186700003.0
2005-07-12 19:00:00,1.77552,1.77563,1.77535,1.77537,1571700001.0
2005-07-12 19:05:00,1.77535,1.77612,1.7753,1.77598,1799700002.0
2005-07-12 19:10:00,1.77598,1.77646,1.7757,1.77642,1420046998.0
2005-07-12 19:15:00,1.77644,1.77739,1.77616,1.77725,1183300004.0
2005-07-12 19:20:00,1.77728,1.77731,1.77659,1.7771,1369700000.0
2005-07-12 19:25:00,1.77697,1.77706,1.77662,1.77706,1498299998.0
2005-07-12 19:30:00,1.77708,1.77711,1.77666,1.77666,1687999992.0
2005-07-12 19:35:00,1.77662,1.77688,1.77624,1.77661,1197099993.0
2005-07-12 19:40:00,1.77661,1.77668,1.77635,1.7764,1691900001.0
2005-07-12 19:45:00,1.7764,1.77663,1.77633,1.77645,1122800005.0
2005-07-12 19:50:00,1.77643,1.77676,1.7761,1.77676,1045699996.0
2005-07-12 19:55:00,1.77654,1.7771,1.77637,1.77705,1310849996.0
2005-07-12 20:00:00,1.77705,1.77733,1.7768,1.77707,825499998.0
2005-07-12 20:05:00,1.77716,1.77815,1.77716,1.77755,1017999998.0
2005-07-12 20:10:00,1.77748,1.77766,1.77722,1.77739,1026299997.0
2005-07-12 20:15:00,1.77742,1.77771,1.7774,1.77767,734599997.0
2005-07-12 20:20:00,1.7776,1.77766,1.77689,1.77705,923900000.0
2005-07-12 20:25:00,1.77705,1.77711,1.77624,1.77624,1756200008.0
2005-07-12 20:30:00,1.77624,1.77705,1.77624,1.77652,2327250003.0
2005-07-12 20:35:00,1.77649,1.7769,1.77623,1.77639,981199996.0
2005-07-12 20:40:00,1.77649,1.77691,1.7763,1.77691,832899998.0
2005-07-12 20:45:00,1.77668,1.77722,1.77668,1.77705,827799993.0
2005-07-12 20:50:00,1.77697,1.77707,1.77677,1.77689,2225500007.0
2005-07-12 20:55:00,1.77692,1.77701,1.77667,1.77675,2010039996.0
2005-07-12 21:00:00,1.77676,1.77687,1.77661,1.77665,1324799991.0
2005-07-12 21:05:00,1.77653,1.77679,1.77653,1.77655,620299996.0
2005-07-12 21:10:00,1.77667,1.77687,1.77645,1.77645,850899994.0
2005-07-12 21:15:00,1.77682,1.77682,1.77637,1.77654,657200000.0
2005-07-12 21:20:00,1.77655,1.77655,1.77622,1.77643,1070900002.0
2005-07-12 21:25:00,1.77643,1.77652,1.77637,1.77648,529700002.0
2005-07-12 21:30:00,1.77652,1.7769,1.77648,1.77675,741899996.0
2005-07-12 21:35:00,1.77695,1.77741,1.77695,1.77725,545300000.0
2005-07-12 21:40:00,1.77725,1.77795,1.77725,1.77783,662299998.0
2005-07-12 21:45:00,1.77782,1.77797,1.77773,1.77788,626499998.0
2005-07-12 21:50:00,1.7779,1.77805,1.77785,1.77785,370200001.0
2005-07-12 21:55:00,1.7779,1.77812,1.7779,1.77795,911799997.0
2005-07-12 22:00:00,1.77791,1.77806,1.77766,1.778,942600000.0
2005-07-12 22:05:00,1.778,1.77811,1.77788,1.77796,278500000.0
2005-07-12 22:10:00,1.77801,1.77808,1.77782,1.77789,437300001.0
2005-07-12 22:15:00,1.77783,1.77791,1.77754,1.7777,790799997.0
2005-07-12 22:20:00,1.7777,1.77775,1.77748,1.77755,628449999.0
2005-07-12 22:25:00,1.77755,1.77765,1.77744,1.77752,486499995.0
2005-07-12 22:30:00,1.77758,1.77781,1.77753,1.77762,587000000.0
2005-07-12 22:35:00,1.77764,1.7779,1.77755,1.7779,294299996.0
2005-07-12 22:40:00,1.77745,1.77815,1.77741,1.77796,456499997.0
2005-07-12 22:45:00,1.77795,1.77832,1.77793,1.77815,375800001.0
2005-07-12 22:50:00,1.77815,1.77839,1.77805,1.77805,290899997.0
2005-07-12 22:55:00,1.77805,1.7781,1.7776,1.77771,325449997.0
2005-07-12 23:00:00,1.77765,1.77797,1.77743,1.77763,317800003.0
2005-07-12 23:05:00,1.77753,1.77824,1.77745,1.77807,441599996.0
2005-07-12 23:10:00,1.77822,1.77849,1.77797,1.77835,371900003.0
2005-07-12 23:15:00,1.77823,1.77852,1.77803,1.7783,350800002.0
2005-07-12 23:20:00,1.77826,1.77854,1.77775,1.77845,383599997.0
2005-07-12 23:25:00,1.7784,1.77852,1.77804,1.77804,213699998.0
2005-07-12 23:30:00,1.77804,1.77818,1.77802,1.77802,205899998.0
2005-07-12 23:35:00,1.7778,1.77829,1.7777,1.77819,292199996.0
2005-07-12 23:40:00,1.77811,1.77812,1.77767,1.77801,151300000.0
2005-07-12 23:45:00,1.77803,1.77824,1.7777,1.7779,177700000.0
2005-07-12 23:50:00,1.77791,1.77804,1.77768,1.77768,126300000.0
2005-07-12 23:55:00,1.77772,1.77778,1.77726,1.77775,154100000.0
2005-07-13 00:00:00,1.77769,1.77811,1.77761,1.77764,199700000.0
2005-07-13 00:05:00,1.77755,1.77769,1.77703,1.7773,188299999.0
2005-07-13 00:10:00,1.77735,1.77735,1.77684,1.7769,246300000.0
2005-07-13 00:15:00,1.77721,1.77738,1.77694,1.7772,204700003.0
2005-07-13 00:20:00,1.7769,1.77725,1.77682,1.77709,234599999.0
2005-07-13 00:25:00,1.777,1.77715,1.77664,1.77705,424699997.0
2005-07-13 00:30:00,1.77702,1.77737,1.77677,1.77702,156000001.0
2005-07-13 00:35:00,1.77693,1.77727,1.77675,1.777,286500000.0
2005-07-13 00:40:00,1.77671,1.7771,1.7767,1.77695,237946994.0
2005-07-13 00:45:00,1.7769,1.77707,1.7764,1.77652,376799999.0
2005-07-13 00:50:00,1.77667,1.77703,1.77616,1.77635,305049999.0
2005-07-13 00:55:00,1.77631,1.77654,1.77624,1.77638,285500003.0
2005-07-13 01:00:00,1.77615,1.77682,1.7761,1.77665,241400000.0
2005-07-13 01:05:00,1.7768,1.77705,1.77651,1.7767,229499999.0
2005-07-13 01:10:00,1.77705,1.77705,1.77675,1.77703,214599999.0
2005-07-13 01:15:00,1.777,1.77752,1.77694,1.77723,397500002.0
2005-07-13 01:20:00,1.77737,1.77759,1.77683,1.77683,224099998.0
2005-07-13 01:25:00,1.77684,1.77705,1.77665,1.77673,289800000.0
2005-07-13 01:30:00,1.77671,1.77671,1.77462,1.77496,278700002.0
2005-07-13 01:35:00,1.77488,1.77508,1.77484,1.77497,227199996.0
2005-07-13 01:40:00,1.77492,1.77517,1.77461,1.77499,298700000.0
2005-07-13 01:45:00,1.77507,1.77511,1.77441,1.77441,313399995.0
2005-07-13 01:50:00,1.77447,1.77482,1.77405,1.77405,298800001.0
2005-07-13 01:55:00,1.7741,1.77478,1.77402,1.77462,249700002.0
2005-07-13 02:00:00,1.77467,1.77469,1.77432,1.77456,309346995.0
2005-07-13 02:05:00,1.77454,1.77454,1.77425,1.77439,166300001.0
2005-07-13 02:10:00,1.77442,1.77443,1.77422,1.7743,393900000.0
2005-07-13 02:15:00,1.77432,1.77443,1.77413,1.77443,270999999.0
2005-07-13 02:20:00,1.77442,1.77442,1.77392,1.77392,331000001.0
2005-07-13 02:25:00,1.77383,1.77423,1.77359,1.77367,236200000.0
2005-07-13 02:30:00,1.77358,1.77378,1.77328,1.77376,199600001.0
2005-07-13 02:35:00,1.77375,1.77385,1.77348,1.77385,201000000.0
2005-07-13 02:40:00,1.7738,1.7738,1.77323,1.77348,277900001.0
2005-07-13 02:45:00,1.7734,1.77369,1.77326,1.77352,289100000.0
2005-07-13 02:50:00,1.7735,1.77393,1.77343,1.77372,319099995.0
2005-07-13 02:55:00,1.77367,1.77402,1.7736,1.77383,306900003.0
2005-07-13 03:00:00,1.77401,1.77409,1.77375,1.77409,268700000.0
2005-07-13 03:05:00,1.77402,1.77413,1.77389,1.7739,352370000.0
2005-07-13 03:10:00,1.77388,1.77402,1.77349,1.77395,213000000.0
2005-07-13 03:15:00,1.77393,1.77393,1.77335,1.77341,275300004.0
2005-07-13 03:20:00,1.77315,1.77338,1.77287,1.77318,165600000.0
2005-07-13 03:25:00,1.77308,1.77368,1.77305,1.77362,273999999.0
2005-07-13 03:30:00,1.77369,1.774,1.77366,1.77395,91500000.0
2005-07-13 03:35:00,1.77396,1.77418,1.7737,1.77399,295500003.0
2005-07-13 03:40:00,1.77405,1.77415,1.7739,1.774,284800000.0
2005-07-13 03:45:00,1.774,1.77405,1.77362,1.77393,268700001.0
2005-07-13 03:50:00,1.774,1.77445,1.77398,1.77412,202400000.0
2005-07-13 03:55:00,1.7741,1.77434,1.77399,1.77428,237899998.0
2005-07-13 04:00:00,1.77425,1.77442,1.77411,1.7743,134000000.0
2005-07-13 04:05:00,1.7743,1.77435,1.77352,1.77375,262550003.0
2005-07-13 04:10:00,1.77358,1.77378,1.77316,1.77347,327899999.0
2005-07-13 04:15:00,1.7736,1.77369,1.77337,1.77365,180900000.0
2005-07-13 04:20:00,1.77365,1.77389,1.77342,1.77387,264800000.0
2005-07-13 04:25:00,1.7738,1.77394,1.77375,1.77385,253800000.0
2005-07-13 04:30:00,1.77343,1.77385,1.77343,1.7737,309500000.0
2005-07-13 04:35:00,1.77375,1.77393,1.77362,1.77373,259800001.0
2005-07-13 04:40:00,1.77383,1.77399,1.77354,1.77375,285799997.0
2005-07-13 04:45:00,1.774,1.77405,1.77383,1.774,177400000.0
2005-07-13 04:50:00,1.77399,1.7741,1.77383,1.77408,204899998.0
2005-07-13 04:55:00,1.7738,1.77455,1.77373,1.77443,333099998.0
2005-07-13 05:00:00,1.77447,1.77491,1.77435,1.77483,285100000.0
2005-07-13 05:05:00,1.77482,1.77482,1.77435,1.77445,290799998.0
2005-07-13 05:10:00,1.77429,1.77463,1.77419,1.77443,320200002.0
2005-07-13 05:15:00,1.77443,1.77467,1.77429,1.77455,253400001.0
2005-07-13 05:20:00,1.7745,1.77461,1.7743,1.77443,225499999.0
2005-07-13 05:25:00,1.7744,1.77458,1.77405,1.77452,259000003.0
2005-07-13 05:30:00,1.7745,1.77466,1.77435,1.77465,279799999.0
2005-07-13 05:35:00,1.7746,1.77467,1.77451,1.77467,208000002.0
2005-07-13 05:40:00,1.7744,1.77461,1.77424,1.77441,218199999.0
2005-07-13 05:45:00,1.77435,1.77435,1.77413,1.7742,173649999.0
2005-07-13 05:50:00,1.77429,1.7747,1.77422,1.77467,156800001.0
2005-07-13 05:55:00,1.77477,1.77503,1.77464,1.77498,306600002.0
2005-07-13 06:00:00,1.77501,1.77511,1.77441,1.77475,244000001.0
2005-07-13 06:05:00,1.77482,1.77517,1.7746,1.77495,183200000.0
2005-07-13 06:10:00,1.77491,1.77519,1.77489,1.77498,312100001.0
2005-07-13 06:15:00,1.77509,1.77523,1.77462,1.77478,225300001.0
2005-07-13 06:20:00,1.77477,1.77482,1.77432,1.77444,369899997.0
2005-07-13 06:25:00,1.77453,1.77462,1.77427,1.77462,215300002.0
2005-07-13 06:30:00,1.77463,1.77499,1.77456,1.77492,251950001.0
2005-07-13 06:35:00,1.77489,1.77511,1.77486,1.77499,229399999.0
2005-07-13 06:40:00,1.77489,1.77504,1.77474,1.77497,186800000.0
2005-07-13 06:45:00,1.77488,1.7749,1.77457,1.77462,287700000.0
2005-07-13 06:50:00,1.77464,1.77477,1.77415,1.77473,318599998.0
2005-07-13 06:55:00,1.77449,1.77482,1.77423,1.7746,232200000.0
2005-07-13 07:00:00,1.7746,1.77484,1.77441,1.77458,350800003.0
2005-07-13 07:05:00,1.7747,1.77479,1.774,1.77409,230399999.0
2005-07-13 07:10:00,1.77414,1.77433,1.77357,1.77381,227900002.0
2005-07-13 07:15:00,1.77383,1.77388,1.77357,1.77357,306699998.0
2005-07-13 07:20:00,1.7736,1.77373,1.77344,1.7735,188400000.0
2005-07-13 07:25:00,1.77353,1.77373,1.77345,1.77357,313400001.0
2005-07-13 07:30:00,1.7736,1.77371,1.77312,1.77339,395949998.0
2005-07-13 07:35:00,1.77338,1.77355,1.77275,1.7732,305999999.0
2005-07-13 07:40:00,1.77316,1.77341,1.773,1.77341,291050001.0
2005-07-13 07:45:00,1.77333,1.7738,1.7732,1.77325,179099999.0
2005-07-13 07:50:00,1.77308,1.77337,1.77299,1.77318,269699998.0
2005-07-13 07:55:00,1.77313,1.77313,1.77265,1.77285,290999997.0
2005-07-13 08:00:00,1.77276,1.77323,1.77275,1.77294,279800000.0
2005-07-13 08:05:00,1.77295,1.77317,1.77269,1.7731,345200003.0
2005-07-13 08:10:00,1.7732,1.77401,1.77318,1.77401,405299999.0
2005-07-13 08:15:00,1.77408,1.77418,1.77296,1.77332,253200001.0
2005-07-13 08:20:00,1.77336,1.77388,1.77317,1.77388,273400003.0
2005-07-13 08:25:00,1.77385,1.77419,1.77374,1.77394,305699997.0
2005-07-13 08:30:00,1.77408,1.77419,1.7736,1.7736,244599999.0
2005-07-13 08:35:00,1.77347,1.77377,1.77332,1.77376,283499996.0
2005-07-13 08:40:00,1.77377,1.77401,1.77357,1.77365,495000005.0
2005-07-13 08:45:00,1.77376,1.774,1.77338,1.7736,353599999.0
2005-07-13 08:50:00,1.77356,1.77379,1.77347,1.77353,326300003.0
2005-07-13 08:55:00,1.77364,1.77372,1.77277,1.77278,253399999.0
2005-07-13 09:00:00,1.77297,1.77334,1.7724,1.77246,369899999.0
2005-07-13 09:05:00,1.77252,1.77279,1.77243,1.77255,308000000.0
2005-07-13 09:10:00,1.7726,1.77267,1.77082,1.77092,243600001.0
2005-07-13 09:15:00,1.77083,1.77125,1.77079,1.77125,274500000.0
2005-07-13 09:20:00,1.77137,1.77162,1.77108,1.77122,226300000.0
2005-07-13 09:25:00,1.77117,1.77223,1.77117,1.77223,218800000.0
2005-07-13 09:30:00,1.77228,1.77236,1.77141,1.7717,291800002.0
2005-07-13 09:35:00,1.77172,1.77179,1.77112,1.7712,331200000.0
2005-07-13 09:40:00,1.77118,1.77145,1.77097,1.7714,371500002.0
2005-07-13 09:45:00,1.77102,1.77102,1.76977,1.77001,397299997.0
2005-07-13 09:50:00,1.76979,1.76979,1.76751,1.76772,177599999.0
2005-07-13 09:55:00,1.7677,1.76787,1.76655,1.76698,221800001.0
2005-07-13 10:00:00,1.76676,1.76758,1.76641,1.76741,250999998.0
2005-07-13 10:05:00,1.7673,1.7673,1.76593,1.76598,237799998.0
2005-07-13 10:10:00,1.76597,1.76712,1.76597,1.76712,280400000.0
2005-07-13 10:15:00,1.76727,1.76737,1.7664,1.7668,245846993.0
2005-07-13 10:20:00,1.76677,1.7669,1.76625,1.76688,321899998.0
2005-07-13 10:25:00,1.767,1.76718,1.76654,1.76654,214500002.0
2005-07-13 10:30:00,1.76613,1.76633,1.76549,1.76611,310600001.0
2005-07-13 10:35:00,1.76613,1.76659,1.76609,1.76616,284600000.0
2005-07-13 10:40:00,1.7663,1.76631,1.76379,1.764,381199997.0
2005-07-13 10:45:00,1.76408,1.76432,1.76342,1.76342,294799997.0
2005-07-13 10:50:00,1.76318,1.76399,1.76318,1.76388,222900000.0
2005-07-13 10:55:00,1.764,1.76483,1.76392,1.76453,298900002.0
2005-07-13 11:00:00,1.76461,1.76461,1.76373,1.76392,346499998.0
2005-07-13 11:05:00,1.764,1.76479,1.76391,1.76467,375599997.0
2005-07-13 11:10:00,1.76478,1.7654,1.76454,1.76461,252299999.0
2005-07-13 11:15:00,1.76456,1.76468,1.76408,1.76423,295899999.0
2005-07-13 11:20:00,1.76414,1.76431,1.76361,1.76378,341300001.0
2005-07-13 11:25:00,1.76373,1.76423,1.76315,1.76423,334300000.0
2005-07-13 11:30:00,1.76405,1.76495,1.76365,1.76475,387399999.0
2005-07-13 11:35:00,1.76478,1.76551,1.76464,1.76522,345499998.0
2005-07-13 11:40:00,1.76517,1.7653,1.76349,1.76362,378100000.0
2005-07-13 11:45:00,1.7634,1.76343,1.76309,1.76332,423799995.0
2005-07-13 11:50:00,1.7633,1.76403,1.76313,1.76387,265500000.0
2005-07-13 11:55:00,1.7639,1.764,1.76359,1.76375,281400000.0
2005-07-13 12:00:00,1.76379,1.76612,1.76379,1.76579,325699997.0
2005-07-13 12:05:00,1.76577,1.76577,1.76523,1.76528,273100001.0
2005-07-13 12:10:00,1.7654,1.76564,1.76538,1.76546,310900001.0
2005-07-13 12:15:00,1.76551,1.76618,1.76544,1.76598,232200001.0
2005-07-13 12:20:00,1.76601,1.76605,1.7658,1.76598,295500000.0
2005-07-13 12:25:00,1.766,1.76605,1.76571,1.76578,342699997.0
2005-07-13 12:30:00,1.76581,1.76581,1.76521,1.76542,405600003.0
2005-07-13 12:35:00,1.76547,1.7656,1.76513,1.76533,373500000.0
2005-07-13 12:40:00,1.7653,1.76586,1.7653,1.76579,350699997.0
2005-07-13 12:45:00,1.76572,1.76579,1.76524,1.76554,347199998.0
2005-07-13 12:50:00,1.76557,1.76576,1.76534,1.76547,422700002.0
2005-07-13 12:55:00,1.76548,1.76624,1.76546,1.76594,333799998.0
2005-07-13 13:00:00,1.76587,1.76588,1.76533,1.76543,283500000.0
2005-07-13 13:05:00,1.76533,1.76533,1.7649,1.7651,408500000.0
2005-07-13 13:10:00,1.76512,1.76526,1.76472,1.76483,357100000.0
2005-07-13 13:15:00,1.7649,1.76517,1.76456,1.76517,348550004.0
2005-07-13 13:20:00,1.76495,1.76577,1.76467,1.76565,259400001.0
2005-07-13 13:25:00,1.76562,1.7657,1.76469,1.7648,337399997.0
2005-07-13 13:30:00,1.7648,1.76565,1.7648,1.76565,247600001.0
2005-07-13 13:35:00,1.76583,1.76628,1.76583,1.76624,372099999.0
2005-07-13 13:40:00,1.76631,1.76643,1.76619,1.76625,366799999.0
2005-07-13 13:45:00,1.76619,1.76669,1.76588,1.76662,375600004.0
2005-07-13 13:50:00,1.76678,1.76705,1.76662,1.76701,225800001.0
2005-07-13 13:55:00,1.7669,1.76735,1.76676,1.76708,259799998.0
2005-07-13 14:00:00,1.76718,1.76736,1.76705,1.76709,338100002.0
2005-07-13 14:05:00,1.76702,1.76722,1.76693,1.76698,210900000.0
2005-07-13 14:10:00,1.767,1.767,1.76588,1.76588,184399998.0
2005-07-13 14:15:00,1.76588,1.76637,1.7658,1.76634,255999997.0
2005-07-13 14:20:00,1.76623,1.76642,1.76609,1.76625,326700001.0
2005-07-13 14:25:00,1.76636,1.76706,1.7663,1.76706,366700000.0
2005-07-13 14:30:00,1.76655,1.76655,1.76221,1.76445,474099999.0
2005-07-13 14:35:00,1.76422,1.76533,1.76376,1.76495,455000001.0
2005-07-13 14:40:00,1.76485,1.76485,1.7624,1.7624,314999999.0
2005-07-13 14:45:00,1.76215,1.76266,1.76206,1.7623,259400001.0
2005-07-13 14:50:00,1.76225,1.76233,1.76155,1.76185,249100000.0
2005-07-13 14:55:00,1.76183,1.76217,1.76143,1.76199,356300002.0
2005-07-13 15:00:00,1.76175,1.76181,1.75943,1.76021,385600002.0
2005-07-13 15:05:00,1.7601,1.76116,1.75991,1.76108,346999998.0
2005-07-13 15:10:00,1.76103,1.76116,1.76039,1.76055,395100000.0
2005-07-13 15:15:00,1.76048,1.76049,1.75894,1.75897,415399998.0
2005-07-13 15:20:00,1.75905,1.75932,1.75712,1.75741,329799998.0
2005-07-13 15:25:00,1.75748,1.75783,1.75699,1.75763,433700001.0
2005-07-13 15:30:00,1.75768,1.75831,1.75768,1.75797,297299999.0
2005-07-13 15:35:00,1.75828,1.75867,1.75828,1.75866,291999999.0
2005-07-13 15:40:00,1.75862,1.75886,1.75832,1.75843,368299998.0
2005-07-13 15:45:00,1.75846,1.75888,1.75816,1.75854,433599999.0
2005-07-13 15:50:00,1.75854,1.75908,1.75843,1.75894,341800002.0
2005-07-13 15:55:00,1.75917,1.75962,1.75903,1.75962,282300000.0
2005-07-13 16:00:00,1.75968,1.75982,1.75933,1.75961,284699999.0
2005-07-13 16:05:00,1.75946,1.75946,1.75864,1.75864,223900000.0
2005-07-13 16:10:00,1.7585,1.75851,1.75806,1.75808,337800003.0
2005-07-13 16:15:00,1.7581,1.75879,1.75801,1.75879,306600001.0
2005-07-13 16:20:00,1.759,1.75922,1.7584,1.75842,383200001.0
2005-07-13 16:25:00,1.75834,1.75838,1.75717,1.75725,268599996.0
2005-07-13 16:30:00,1.75705,1.75788,1.75704,1.75779,393100001.0
2005-07-13 16:35:00,1.75785,1.75799,1.75591,1.75604,282500005.0
2005-07-13 16:40:00,1.75602,1.75696,1.75578,1.75659,334500000.0
2005-07-13 16:45:00,1.75623,1.75635,1.75585,1.75588,240499999.0
2005-07-13 16:50:00,1.75603,1.7563,1.75595,1.75607,331200000.0
2005-07-13 16:55:00,1.75603,1.75615,1.7548,1.7548,389500001.0
2005-07-13 17:00:00,1.75437,1.75474,1.75235,1.75243,267199999.0
2005-07-13 17:05:00,1.7524,1.75315,1.7524,1.75315,218699998.0
2005-07-13 17:10:00,1.75335,1.75419,1.75335,1.75419,303646993.0
2005-07-13 17:15:00,1.75418,1.75456,1.75402,1.75422,307999999.0
2005-07-13 17:20:00,1.75437,1.75449,1.75347,1.75347,211299998.0
2005-07-13 17:25:00,1.75343,1.75413,1.75331,1.75407,208400001.0
2005-07-13 17:30:00,1.75412,1.75441,1.75395,1.75395,258699997.0
2005-07-13 17:35:00,1.75374,1.75413,1.75353,1.75404,252400002.0
2005-07-13 17:40:00,1.75399,1.75404,1.75375,1.75397,243499997.0
2005-07-13 17:45:00,1.75385,1.75427,1.75381,1.75427,220799999.0
2005-07-13 17:50:00,1.75415,1.75432,1.75412,1.75432,362499998.0
2005-07-13 17:55:00,1.75433,1.75515,1.75428,1.75506,240900003.0
2005-07-13 18:00:00,1.75495,1.75634,1.75492,1.75633,4326996980.0
2005-07-13 18:05:00,1.75638,1.75658,1.75575,1.75587,4831649990.0
2005-07-13 18:10:00,1.75588,1.75612,1.75541,1.75542,3417900000.0
2005-07-13 18:15:00,1.75547,1.75561,1.75533,1.75539,3243199991.0
2005-07-13 18:20:00,1.7554,1.75563,1.75531,1.75543,3892149991.0
2005-07-13 18:25:00,1.75533,1.75555,1.75526,1.75545,3280046995.0
2005-07-13 18:30:00,1.75547,1.75565,1.75512,1.75535,2852899996.0
2005-07-13 18:35:00,1.75533,1.75551,1.75496,1.75551,986299996.0
2005-07-13 18:40:00,1.7555,1.7555,1.7549,1.75502,1250499999.0
2005-07-13 18:45:00,1.75503,1.7552,1.75479,1.75479,1117100000.0
2005-07-13 18:50:00,1.75485,1.75531,1.75473,1.75515,1793249994.0
2005-07-13 18:55:00,1.7553,1.75547,1.75513,1.75526,2225069997.0
2005-07-13 19:00:00,1.75532,1.7555,1.75503,1.75543,1501299995.0
2005-07-13 19:05:00,1.75558,1.75574,1.75549,1.75557,1906300002.0
2005-07-13 19:10:00,1.75561,1.75563,1.75545,1.75563,1528799993.0
2005-07-13 19:15:00,1.75568,1.75572,1.75541,1.75563,1389400000.0
2005-07-13 19:20:00,1.75559,1.75564,1.75503,1.75524,1527600005.0
2005-07-13 19:25:00,1.75524,1.75533,1.75502,1.7551,1749099999.0
2005-07-13 19:30:00,1.75506,1.75506,1.75398,1.7542,1669499997.0
2005-07-13 19:35:00,1.75406,1.75549,1.75406,1.75549,1432100006.0
2005-07-13 19:40:00,1.75557,1.75594,1.75557,1.75578,1556820003.0
2005-07-13 19:45:00,1.75578,1.7558,1.75542,1.75566,1145900001.0
2005-07-13 19:50:00,1.75566,1.75593,1.75533,1.75567,1052400006.0
2005-07-13 19:55:00,1.75547,1.75658,1.75547,1.75641,1411946990.0
2005-07-13 20:00:00,1.75662,1.75714,1.75662,1.757,962100000.0
2005-07-13 20:05:00,1.75695,1.75757,1.75695,1.75757,1110499994.0
2005-07-13 20:10:00,1.75755,1.75755,1.75664,1.7571,955300006.0
2005-07-13 20:15:00,1.7571,1.75732,1.75697,1.75699,844749996.0
2005-07-13 20:20:00,1.75691,1.75751,1.75691,1.75747,936300000.0
2005-07-13 20:25:00,1.75749,1.75912,1.75749,1.75872,1694800001.0
2005-07-13 20:30:00,1.75875,1.75926,1.7586,1.75893,2318450009.0
2005-07-13 20:35:00,1.75886,1.75894,1.75852,1.7588,1029100005.0
2005-07-13 20:40:00,1.75883,1.75954,1.75883,1.7594,1160000006.0
2005-07-13 20:45:00,1.75976,1.76125,1.75955,1.76124,870800001.0
2005-07-13 20:50:00,1.7612,1.7626,1.76104,1.7626,2243999989.0
2005-07-13 20:55:00,1.76267,1.76267,1.76083,1.76083,1964800004.0
2005-07-13 21:00:00,1.7608,1.76091,1.76006,1.76022,1324350001.0
2005-07-13 21:05:00,1.76016,1.76027,1.7598,1.7601,651400005.0
2005-07-13 21:10:00,1.76015,1.7606,1.76012,1.7606,911900004.0
2005-07-13 21:15:00,1.76063,1.76178,1.76046,1.76137,521100001.0
2005-07-13 21:20:00,1.76142,1.76252,1.76134,1.76171,852699991.0
2005-07-13 21:25:00,1.76172,1.76241,1.7617,1.76197,546699996.0
2005-07-13 21:30:00,1.76206,1.76213,1.76184,1.76193,776999998.0
2005-07-13 21:35:00,1.762,1.7627,1.76195,1.76257,389000000.0
2005-07-13 21:40:00,1.76254,1.76308,1.76252,1.76308,594600004.0
2005-07-13 21:45:00,1.7631,1.76333,1.76293,1.76293,470100000.0
2005-07-13 21:50:00,1.76285,1.76348,1.76268,1.76317,362799999.0
2005-07-13 21:55:00,1.76319,1.76345,1.76312,1.76334,832399999.0
2005-07-13 22:00:00,1.7634,1.76357,1.76325,1.7635,825200001.0
2005-07-13 22:05:00,1.7634,1.76433,1.7633,1.76374,305899997.0
2005-07-13 22:10:00,1.76361,1.76382,1.76346,1.76371,385599997.0
2005-07-13 22:15:00,1.76375,1.76377,1.76344,1.76356,846800002.0
2005-07-13 22:20:00,1.76372,1.76392,1.76352,1.76365,457550000.0
2005-07-13 22:25:00,1.7637,1.7639,1.76364,1.76368,523899997.0
2005-07-13 22:30:00,1.76368,1.76387,1.76365,1.76379,622349999.0
2005-07-13 22:35:00,1.76373,1.76413,1.76373,1.76413,284499999.0
2005-07-13 22:40:00,1.76426,1.76426,1.76351,1.76366,445500000.0
2005-07-13 22:45:00,1.76373,1.76397,1.7636,1.76379,283200001.0
2005-07-13 22:50:00,1.76389,1.76408,1.76365,1.76385,192499999.0
2005-07-13 22:55:00,1.7638,1.76438,1.7638,1.76427,269600001.0
2005-07-13 23:00:00,1.76467,1.76476,1.76416,1.76443,418200001.0
2005-07-13 23:05:00,1.76457,1.7647,1.76367,1.76406,352400001.0
2005-07-13 23:10:00,1.76424,1.7645,1.76356,1.76412,428899996.0
2005-07-13 23:15:00,1.76407,1.76438,1.76374,1.76392,207200001.0
2005-07-13 23:20:00,1.764,1.76463,1.76368,1.76395,291200000.0
2005-07-13 23:25:00,1.76402,1.76429,1.76369,1.76397,319400001.0
2005-07-13 23:30:00,1.764,1.764,1.76312,1.76312,280299998.0
2005-07-13 23:35:00,1.76322,1.76345,1.76322,1.76333,175300001.0
2005-07-13 23:40:00,1.76335,1.76351,1.76305,1.7631,169399997.0
2005-07-13 23:45:00,1.76313,1.76325,1.76299,1.76317,242100000.0
2005-07-13 23:50:00,1.76315,1.76321,1.76308,1.76311,140600001.0
2005-07-13 23:55:00,1.76312,1.76325,1.76295,1.76325,208900002.0
2005-07-14 00:00:00,1.76323,1.76363,1.76315,1.76342,384700004.0
2005-07-14 00:05:00,1.76325,1.76365,1.76316,1.7632,164499999.0
2005-07-14 00:10:00,1.76325,1.76362,1.76317,1.76345,227900000.0
2005-07-14 00:15:00,1.7632,1.76357,1.7631,1.76312,188900000.0
2005-07-14 00:20:00,1.76308,1.76319,1.76298,1.76298,155600000.0
2005-07-14 00:25:00,1.76287,1.76296,1.76228,1.76247,241700000.0
2005-07-14 00:30:00,1.76233,1.76236,1.76128,1.76199,280800002.0
2005-07-14 00:35:00,1.76208,1.7626,1.76208,1.76243,323500000.0
2005-07-14 00:40:00,1.76248,1.76252,1.76232,1.76242,190600000.0
2005-07-14 00:45:00,1.7624,1.7628,1.7624,1.76276,316250001.0
2005-07-14 00:50:00,1.76283,1.76312,1.76282,1.763,182800001.0
2005-07-14 00:55:00,1.76301,1.7633,1.76291,1.76301,301099999.0
2005-07-14 01:00:00,1.7633,1.76334,1.76278,1.76323,321599999.0
2005-07-14 01:05:00,1.7633,1.7637,1.76302,1.76366,375800000.0
2005-07-14 01:10:00,1.7636,1.76373,1.763,1.763,210300001.0
2005-07-14 01:15:00,1.763,1.76358,1.76265,1.76265,239400000.0
2005-07-14 01:20:00,1.76239,1.76298,1.76211,1.76245,275600000.0
2005-07-14 01:25:00,1.76259,1.7626,1.76123,1.76129,301199997.0
2005-07-14 01:30:00,1.76122,1.76122,1.75966,1.76072,255000004.0
2005-07-14 01:35:00,1.7607,1.7608,1.7605,1.76055,277000001.0
2005-07-14 01:40:00,1.76037,1.76042,1.75997,1.76034,174099999.0
2005-07-14 01:45:00,1.76038,1.76043,1.75983,1.76016,270300002.0
2005-07-14 01:50:00,1.7601,1.76051,1.76007,1.76018,275850000.0
2005-07-14 01:55:00,1.76012,1.76046,1.7601,1.76043,276000000.0
2005-07-14 02:00:00,1.76048,1.76066,1.76042,1.76052,233800001.0
2005-07-14 02:05:00,1.76048,1.76065,1.76,1.76048,210600001.0
2005-07-14 02:10:00,1.76058,1.76074,1.76022,1.76059,345499999.0
2005-07-14 02:15:00,1.76063,1.76071,1.76035,1.76038,255400000.0
2005-07-14 02:20:00,1.76032,1.76032,1.75975,1.75975,324500001.0
2005-07-14 02:25:00,1.75948,1.75948,1.75882,1.75918,284399997.0
2005-07-14 02:30:00,1.7591,1.7596,1.7591,1.75956,267600000.0
2005-07-14 02:35:00,1.75955,1.75989,1.75933,1.75983,308199996.0
2005-07-14 02:40:00,1.75982,1.76,1.7597,1.75977,264969998.0
2005-07-14 02:45:00,1.75973,1.76002,1.75973,1.75998,146799998.0
2005-07-14 02:50:00,1.76007,1.76027,1.75999,1.76011,237100001.0
2005-07-14 02:55:00,1.75997,1.76013,1.75975,1.75975,276599998.0
2005-07-14 03:00:00,1.75982,1.75988,1.75965,1.75973,267799999.0
2005-07-14 03:05:00,1.75968,1.76002,1.75962,1.75997,309700000.0
2005-07-14 03:10:00,1.75995,1.76032,1.75988,1.76032,289099997.0
2005-07-14 03:15:00,1.76042,1.76052,1.76029,1.76038,244800002.0
2005-07-14 03:20:00,1.76049,1.76192,1.76046,1.76177,249899998.0
2005-07-14 03:25:00,1.76187,1.76209,1.76137,1.76183,211700000.0
2005-07-14 03:30:00,1.76189,1.76228,1.76186,1.76198,206600001.0
2005-07-14 03:35:00,1.76202,1.76225,1.76197,1.7621,241299998.0
2005-07-14 03:40:00,1.76217,1.7622,1.76176,1.76193,294000000.0
2005-07-14 03:45:00,1.76187,1.76195,1.7617,1.76195,211500002.0
2005-07-14 03:50:00,1.7619,1.76207,1.7613,1.7613,384300000.0
2005-07-14 03:55:00,1.76138,1.76153,1.76103,1.76147,423249996.0
2005-07-14 04:00:00,1.76152,1.76187,1.76146,1.76154,256700000.0
2005-07-14 04:05:00,1.76152,1.76191,1.76143,1.76172,403000002.0
2005-07-14 04:10:00,1.76165,1.76172,1.7611,1.7611,282000000.0
2005-07-14 04:15:00,1.76108,1.76111,1.76068,1.76088,241800000.0
2005-07-14 04:20:00,1.76082,1.76111,1.76082,1.76089,359900002.0
2005-07-14 04:25:00,1.7609,1.7609,1.76041,1.76085,390099999.0
2005-07-14 04:30:00,1.76086,1.76103,1.7608,1.76085,131400001.0
2005-07-14 04:35:00,1.76072,1.76095,1.76071,1.76082,269300001.0
2005-07-14 04:40:00,1.76094,1.76133,1.76092,1.7613,215200001.0
2005-07-14 04:45:00,1.76145,1.76193,1.76142,1.76181,264500003.0
2005-07-14 04:50:00,1.76187,1.76198,1.76169,1.76185,227500000.0
2005-07-14 04:55:00,1.7618,1.76212,1.76152,1.76207,248699998.0
2005-07-14 05:00:00,1.76206,1.76288,1.76197,1.76288,178800000.0
2005-07-14 05:05:00,1.76286,1.76295,1.76247,1.7625,217399999.0
2005-07-14 05:10:00,1.76263,1.7631,1.76263,1.763,221699998.0
2005-07-14 05:15:00,1.76301,1.76307,1.76287,1.76295,256400000.0
2005-07-14 05:20:00,1.7626,1.76302,1.76256,1.76273,242400001.0
2005-07-14 05:25:00,1.76269,1.7627,1.76214,1.7625,276499998.0
2005-07-14 05:30:00,1.76248,1.76283,1.76235,1.76277,247900000.0
2005-07-14 05:35:00,1.76278,1.7632,1.76272,1.76314,166400000.0
2005-07-14 05:40:00,1.76325,1.76328,1.76256,1.76308,252400002.0
2005-07-14 05:45:00,1.76308,1.76308,1.76279,1.76283,150400000.0
2005-07-14 05:50:00,1.76292,1.76292,1.76254,1.76267,213100002.0
2005-07-14 05:55:00,1.7626,1.76272,1.7625,1.76258,242100000.0
2005-07-14 06:00:00,1.76262,1.76262,1.76204,1.76242,316900002.0
2005-07-14 06:05:00,1.76242,1.76283,1.76226,1.76262,309499999.0
2005-07-14 06:10:00,1.76267,1.76295,1.76267,1.76288,241099997.0
2005-07-14 06:15:00,1.76295,1.76295,1.76254,1.76282,270499998.0
2005-07-14 06:20:00,1.7628,1.76308,1.7628,1.76302,283499999.0
2005-07-14 06:25:00,1.76308,1.76308,1.76271,1.76279,99600000.0
2005-07-14 06:30:00,1.76271,1.76339,1.76269,1.76333,374699998.0
2005-07-14 06:35:00,1.76326,1.76342,1.76319,1.76322,187499996.0
2005-07-14 06:40:00,1.76316,1.76349,1.76306,1.76342,224599998.0
2005-07-14 06:45:00,1.7634,1.76348,1.76305,1.76315,193700002.0
2005-07-14 06:50:00,1.76317,1.76317,1.76263,1.76267,221899996.0
2005-07-14 06:55:00,1.7627,1.76272,1.7625,1.7625,199999999.0
2005-07-14 07:00:00,1.76263,1.76263,1.76232,1.76236,283500002.0
2005-07-14 07:05:00,1.76234,1.76244,1.76214,1.76221,279800001.0
2005-07-14 07:10:00,1.76224,1.76227,1.76168,1.76172,426999999.0
2005-07-14 07:15:00,1.76182,1.76207,1.76163,1.76184,366400003.0
2005-07-14 07:20:00,1.76188,1.76245,1.76162,1.7624,301100002.0
2005-07-14 07:25:00,1.7623,1.76232,1.76205,1.76232,288600001.0
2005-07-14 07:30:00,1.76237,1.76255,1.76227,1.76246,265400002.0
2005-07-14 07:35:00,1.76256,1.76293,1.76251,1.76287,407049997.0
2005-07-14 07:40:00,1.76276,1.76318,1.76266,1.76318,382599997.0
2005-07-14 07:45:00,1.76311,1.76316,1.7628,1.76313,321299998.0
2005-07-14 07:50:00,1.76312,1.76315,1.76243,1.76257,339000000.0
2005-07-14 07:55:00,1.76258,1.76292,1.76248,1.76252,229100001.0
2005-07-14 08:00:00,1.76258,1.76272,1.76244,1.76272,228100002.0
2005-07-14 08:05:00,1.76273,1.76335,1.76257,1.76329,352299999.0
2005-07-14 08:10:00,1.7632,1.76331,1.76266,1.76329,311000001.0
2005-07-14 08:15:00,1.76347,1.76412,1.76347,1.76412,284500000.0
2005-07-14 08:20:00,1.76413,1.76432,1.76386,1.76421,377800004.0
2005-07-14 08:25:00,1.7641,1.7641,1.76274,1.76278,333800004.0
2005-07-14 08:30:00,1.76272,1.76276,1.76109,1.76112,323700000.0
2005-07-14 08:35:00,1.76113,1.76207,1.76111,1.7614,281400001.0
2005-07-14 08:40:00,1.76138,1.76162,1.7608,1.7611,352899998.0
2005-07-14 08:45:00,1.76133,1.76143,1.76067,1.76067,237699999.0
2005-07-14 08:50:00,1.7604,1.76077,1.75981,1.76077,300500002.0
2005-07-14 08:55:00,1.76087,1.76255,1.76087,1.7624,253099998.0
2005-07-14 09:00:00,1.76262,1.76293,1.76146,1.76146,333499999.0
2005-07-14 09:05:00,1.76148,1.76177,1.76122,1.76124,334499999.0
2005-07-14 09:10:00,1.76125,1.7623,1.76106,1.7623,249300001.0
2005-07-14 09:15:00,1.76236,1.76309,1.76236,1.76288,283270002.0
2005-07-14 09:20:00,1.76297,1.76319,1.76237,1.76254,210600001.0
2005-07-14 09:25:00,1.76255,1.76316,1.76228,1.76242,360750004.0
2005-07-14 09:30:00,1.7624,1.76252,1.76159,1.7616,292000001.0
2005-07-14 09:35:00,1.7615,1.7619,1.76136,1.76187,365599997.0
2005-07-14 09:40:00,1.76191,1.76201,1.76163,1.76199,228499999.0
2005-07-14 09:45:00,1.76201,1.76228,1.76185,1.76216,338200003.0
2005-07-14 09:50:00,1.76233,1.76239,1.76184,1.76195,270899999.0
2005-07-14 09:55:00,1.76198,1.76237,1.76187,1.76207,296800000.0
2005-07-14 10:00:00,1.76201,1.7621,1.76056,1.76135,314100002.0
2005-07-14 10:05:00,1.76142,1.76177,1.76067,1.76067,220599998.0
2005-07-14 10:10:00,1.76058,1.76137,1.76051,1.76134,351150001.0
2005-07-14 10:15:00,1.76127,1.76179,1.76096,1.76117,277300000.0
2005-07-14 10:20:00,1.76117,1.76217,1.76107,1.76167,348500003.0
2005-07-14 10:25:00,1.76158,1.76237,1.76152,1.76226,180400000.0
2005-07-14 10:30:00,1.7622,1.7622,1.76075,1.76083,174800000.0
2005-07-14 10:35:00,1.76072,1.76083,1.7604,1.76065,351699999.0
2005-07-14 10:40:00,1.76078,1.76146,1.76072,1.76131,311300000.0
2005-07-14 10:45:00,1.76137,1.76137,1.76082,1.76099,282399999.0
2005-07-14 10:50:00,1.7609,1.76142,1.76074,1.7613,294699999.0
2005-07-14 10:55:00,1.76119,1.76128,1.76092,1.76098,307200000.0
2005-07-14 11:00:00,1.7608,1.76126,1.7608,1.76101,266400001.0
2005-07-14 11:05:00,1.76104,1.76162,1.76086,1.76137,377570000.0
2005-07-14 11:10:00,1.76147,1.76179,1.76137,1.76147,255999998.0
2005-07-14 11:15:00,1.76153,1.76161,1.76135,1.76141,236699999.0
2005-07-14 11:20:00,1.76138,1.7614,1.76124,1.76133,326099998.0
2005-07-14 11:25:00,1.76116,1.76173,1.76116,1.76166,272600000.0
2005-07-14 11:30:00,1.7616,1.7625,1.76153,1.76235,458500001.0
2005-07-14 11:35:00,1.76235,1.76257,1.7614,1.7614,450299995.0
2005-07-14 11:40:00,1.76135,1.76145,1.76094,1.76116,304999999.0
2005-07-14 11:45:00,1.76112,1.76125,1.76079,1.76101,436099999.0
2005-07-14 11:50:00,1.761,1.76104,1.76077,1.76085,329399995.0
2005-07-14 11:55:00,1.76081,1.76081,1.76018,1.76025,466699998.0
2005-07-14 12:00:00,1.75998,1.76025,1.75976,1.75978,418300001.0
2005-07-14 12:05:00,1.75982,1.7601,1.75943,1.75953,276299999.0
2005-07-14 12:10:00,1.75957,1.75957,1.75711,1.75741,294800001.0
2005-07-14 12:15:00,1.75736,1.7577,1.75706,1.75755,383799999.0
2005-07-14 12:20:00,1.75769,1.75825,1.75738,1.75817,347299996.0
2005-07-14 12:25:00,1.75822,1.7592,1.75822,1.75882,243800000.0
2005-07-14 12:30:00,1.75878,1.75897,1.75842,1.75842,387599995.0
2005-07-14 12:35:00,1.7584,1.7585,1.75821,1.7584,308100001.0
2005-07-14 12:40:00,1.75838,1.75844,1.75814,1.75828,375199996.0
2005-07-14 12:45:00,1.75837,1.75853,1.75824,1.75831,257750000.0
2005-07-14 12:50:00,1.7583,1.7583,1.75759,1.7577,313199997.0
2005-07-14 12:55:00,1.75756,1.75793,1.75747,1.75793,184700000.0
2005-07-14 13:00:00,1.758,1.75883,1.758,1.75883,267800000.0
2005-07-14 13:05:00,1.75893,1.75918,1.75844,1.75847,364299999.0
2005-07-14 13:10:00,1.75828,1.75856,1.75805,1.75824,273800001.0
2005-07-14 13:15:00,1.75818,1.75847,1.75802,1.75843,245799997.0
2005-07-14 13:20:00,1.75847,1.75936,1.75842,1.7591,275700000.0
2005-07-14 13:25:00,1.75907,1.75907,1.75846,1.75871,299070000.0
2005-07-14 13:30:00,1.75867,1.7588,1.75824,1.75832,202600000.0
2005-07-14 13:35:00,1.75833,1.75863,1.75833,1.75863,337999998.0
2005-07-14 13:40:00,1.75856,1.7596,1.75856,1.75943,291699999.0
2005-07-14 13:45:00,1.75926,1.75938,1.75893,1.7592,280700001.0
2005-07-14 13:50:00,1.75915,1.75992,1.7591,1.75934,233499998.0
2005-07-14 13:55:00,1.75923,1.75923,1.75807,1.75807,190300001.0
2005-07-14 14:00:00,1.75804,1.75841,1.75797,1.75805,282800001.0
2005-07-14 14:05:00,1.75801,1.75836,1.75801,1.75829,212899999.0
2005-07-14 14:10:00,1.75834,1.75834,1.758,1.75803,386500001.0
2005-07-14 14:15:00,1.75803,1.75845,1.75787,1.75827,273599999.0
2005-07-14 14:20:00,1.75812,1.75838,1.75781,1.75792,157399999.0
2005-07-14 14:25:00,1.758,1.75832,1.75703,1.75799,437200003.0
2005-07-14 14:30:00,1.75722,1.75774,1.7564,1.757,340900003.0
2005-07-14 14:35:00,1.75735,1.75957,1.75735,1.75957,395299999.0
2005-07-14 14:40:00,1.75977,1.76033,1.75897,1.75907,381300002.0
2005-07-14 14:45:00,1.7592,1.76076,1.75914,1.76074,398600000.0
2005-07-14 14:50:00,1.76074,1.76131,1.76027,1.76028,300499999.0
2005-07-14 14:55:00,1.7602,1.76297,1.76019,1.76292,345400000.0
2005-07-14 15:00:00,1.76303,1.76367,1.76239,1.76244,319100000.0
2005-07-14 15:05:00,1.7621,1.76241,1.76168,1.7617,260799998.0
2005-07-14 15:10:00,1.76142,1.76318,1.76104,1.76271,309800002.0
2005-07-14 15:15:00,1.76268,1.76328,1.76227,1.76227,523899999.0
2005-07-14 15:20:00,1.76228,1.76256,1.76157,1.76157,312299998.0
2005-07-14 15:25:00,1.76155,1.76162,1.76099,1.76116,323099998.0
2005-07-14 15:30:00,1.76112,1.76143,1.76071,1.76143,417800000.0
2005-07-14 15:35:00,1.7615,1.7615,1.76018,1.76018,341300001.0
2005-07-14 15:40:00,1.75983,1.76029,1.75975,1.75997,288800002.0
2005-07-14 15:45:00,1.76004,1.76082,1.75982,1.76077,277599998.0
2005-07-14 15:50:00,1.7609,1.76105,1.76018,1.76061,369400001.0
2005-07-14 15:55:00,1.76086,1.76185,1.76069,1.76185,317300000.0
2005-07-14 16:00:00,1.76213,1.76254,1.76186,1.76249,425800000.0
2005-07-14 16:05:00,1.76257,1.76273,1.76233,1.76264,308400002.0
2005-07-14 16:10:00,1.76257,1.76279,1.76208,1.76208,376299998.0
2005-07-14 16:15:00,1.762,1.76229,1.76156,1.76223,114850000.0
2005-07-14 16:20:00,1.76205,1.76272,1.76176,1.76185,393600002.0
2005-07-14 16:25:00,1.7618,1.7621,1.76071,1.76092,346399997.0
2005-07-14 16:30:00,1.76097,1.76111,1.7604,1.76111,352999998.0
2005-07-14 16:35:00,1.76113,1.76126,1.76082,1.76101,256800000.0
2005-07-14 16:40:00,1.76067,1.76098,1.75982,1.76062,200000001.0
2005-07-14 16:45:00,1.76051,1.76097,1.76039,1.76039,216200000.0
2005-07-14 16:50:00,1.76015,1.7604,1.75996,1.76025,317500000.0
2005-07-14 16:55:00,1.76032,1.76104,1.76031,1.76048,337900001.0
2005-07-14 17:00:00,1.76038,1.76061,1.75939,1.76054,316300000.0
2005-07-14 17:05:00,1.7605,1.76085,1.76031,1.76068,347199998.0
2005-07-14 17:10:00,1.76066,1.76106,1.76035,1.76102,306599999.0
2005-07-14 17:15:00,1.76086,1.76089,1.75942,1.75958,344199998.0
2005-07-14 17:20:00,1.75946,1.75993,1.75937,1.75975,367000001.0
2005-07-14 17:25:00,1.75977,1.75979,1.75901,1.75932,285300001.0
2005-07-14 17:30:00,1.75963,1.75963,1.75907,1.7591,341099997.0
2005-07-14 17:35:00,1.75918,1.75919,1.75775,1.75801,227100000.0
2005-07-14 17:40:00,1.75778,1.75778,1.75739,1.75767,309600002.0
2005-07-14 17:45:00,1.75765,1.7582,1.75761,1.75803,206700001.0
2005-07-14 17:50:00,1.75793,1.75864,1.75793,1.75843,269269999.0
2005-07-14 17:55:00,1.75845,1.75868,1.75814,1.75814,301600001.0
2005-07-14 18:00:00,1.75821,1.75827,1.75785,1.75798,4255600004.0
2005-07-14 18:05:00,1.75797,1.75815,1.7579,1.75797,4850199999.0
2005-07-14 18:10:00,1.75787,1.75787,1.75729,1.75732,3133996987.0
2005-07-14 18:15:00,1.75737,1.75774,1.7571,1.75774,3455699994.0
2005-07-14 18:20:00,1.75778,1.75806,1.75759,1.7579,3558019996.0
2005-07-14 18:25:00,1.75787,1.75823,1.75786,1.75823,3314700001.0
2005-07-14 18:30:00,1.75812,1.75819,1.75765,1.75766,2916447001.0
2005-07-14 18:35:00,1.75765,1.75795,1.7574,1.75747,1061399998.0
2005-07-14 18:40:00,1.75746,1.7578,1.75746,1.75769,1508300000.0
2005-07-14 18:45:00,1.75748,1.75802,1.7573,1.75796,997000001.0
2005-07-14 18:50:00,1.758,1.75816,1.75787,1.75793,1838400002.0
2005-07-14 18:55:00,1.75795,1.75795,1.75744,1.7578,2521020002.0
2005-07-14 19:00:00,1.75785,1.75795,1.7577,1.75777,1589400004.0
2005-07-14 19:05:00,1.75772,1.75779,1.75699,1.75707,1849000003.0
2005-07-14 19:10:00,1.75708,1.75791,1.75703,1.7577,1488099994.0
2005-07-14 19:15:00,1.75761,1.75766,1.75725,1.75735,1504700001.0
2005-07-14 19:20:00,1.75729,1.75731,1.75692,1.75705,1436200006.0
2005-07-14 19:25:00,1.75703,1.75703,1.7563,1.75681,1526799995.0
2005-07-14 19:30:00,1.75685,1.75685,1.75581,1.75591,1706499996.0
2005-07-14 19:35:00,1.7557,1.7557,1.75466,1.7552,1038800000.0
2005-07-14 19:40:00,1.75525,1.75578,1.75525,1.7556,1584499993.0
2005-07-14 19:45:00,1.75553,1.75575,1.75489,1.75555,960899999.0
2005-07-14 19:50:00,1.75571,1.7559,1.75532,1.75576,999800002.0
2005-07-14 19:55:00,1.75573,1.75587,1.75562,1.75583,1691849993.0
2005-07-14 20:00:00,1.7558,1.75601,1.75546,1.75549,763500001.0
2005-07-14 20:05:00,1.75545,1.75606,1.75532,1.75606,1011700004.0
2005-07-14 20:10:00,1.7561,1.7562,1.7556,1.75588,1053069993.0
2005-07-14 20:15:00,1.75588,1.75595,1.75575,1.75586,920400001.0
2005-07-14 20:20:00,1.7558,1.75598,1.75555,1.75575,845499996.0
2005-07-14 20:25:00,1.75574,1.75594,1.75558,1.7559,1730000001.0
2005-07-14 20:30:00,1.7559,1.75597,1.75541,1.7558,2487870009.0
2005-07-14 20:35:00,1.75577,1.75586,1.7556,1.75579,874299998.0
2005-07-14 20:40:00,1.7558,1.75622,1.75564,1.75622,1059269998.0
2005-07-14 20:45:00,1.75621,1.75621,1.75479,1.75485,903199999.0
2005-07-14 20:50:00,1.7548,1.75513,1.75469,1.75497,2211100004.0
2005-07-14 20:55:00,1.75499,1.75512,1.75474,1.75474,2209699999.0
2005-07-14 21:00:00,1.75485,1.75559,1.75477,1.75559,1326299992.0
2005-07-14 21:05:00,1.75564,1.7561,1.75564,1.75607,616470003.0
2005-07-14 21:10:00,1.75613,1.75638,1.75595,1.756,829899998.0
2005-07-14 21:15:00,1.75607,1.75659,1.75598,1.75655,632799999.0
2005-07-14 21:20:00,1.75652,1.75652,1.75589,1.75601,1044649994.0
2005-07-14 21:25:00,1.75633,1.75646,1.75581,1.75624,732500004.0
2005-07-14 21:30:00,1.75618,1.75618,1.7558,1.75585,800300003.0
2005-07-14 21:35:00,1.7559,1.75619,1.75554,1.756,498199997.0
2005-07-14 21:40:00,1.75583,1.75616,1.75557,1.75588,468200002.0
2005-07-14 21:45:00,1.75612,1.75645,1.75612,1.75638,588670000.0
2005-07-14 21:50:00,1.7564,1.75654,1.75572,1.75607,339999998.0
2005-07-14 21:55:00,1.75611,1.75631,1.75566,1.75573,845599998.0
2005-07-14 22:00:00,1.75583,1.75589,1.75563,1.75563,851700004.0
2005-07-14 22:05:00,1.7556,1.75564,1.75549,1.7556,330400001.0
2005-07-14 22:10:00,1.75559,1.75577,1.75547,1.75577,324000002.0
2005-07-14 22:15:00,1.75591,1.7567,1.75586,1.75662,695000000.0
2005-07-14 22:20:00,1.75658,1.7567,1.75633,1.75638,495299997.0
2005-07-14 22:25:00,1.75639,1.75657,1.75579,1.75623,376800000.0
2005-07-14 22:30:00,1.75636,1.75636,1.75554,1.75556,654799993.0
2005-07-14 22:35:00,1.7559,1.75628,1.75585,1.75628,361599998.0
2005-07-14 22:40:00,1.7563,1.75635,1.75584,1.75601,555100000.0
2005-07-14 22:45:00,1.75598,1.75636,1.75592,1.75623,322600002.0
2005-07-14 22:50:00,1.75612,1.75648,1.75583,1.75637,307000001.0
2005-07-14 22:55:00,1.75633,1.75648,1.75611,1.75611,488099997.0
2005-07-14 23:00:00,1.75615,1.75633,1.75517,1.75595,256900000.0
2005-07-14 23:05:00,1.75622,1.75634,1.75551,1.75629,449699999.0
2005-07-14 23:10:00,1.75625,1.7565,1.75599,1.75622,370699998.0
2005-07-14 23:15:00,1.75627,1.75649,1.75566,1.75639,368200000.0
2005-07-14 23:20:00,1.7565,1.7565,1.75559,1.75587,349699998.0
2005-07-14 23:25:00,1.7558,1.75593,1.75562,1.75582,148999999.0
2005-07-14 23:30:00,1.75582,1.75664,1.75577,1.7566,292199997.0
2005-07-14 23:35:00,1.75588,1.75597,1.75555,1.75597,181599999.0
2005-07-14 23:40:00,1.75585,1.75627,1.7556,1.75614,215999999.0
2005-07-14 23:45:00,1.75595,1.75627,1.7558,1.75611,280700004.0
2005-07-14 23:50:00,1.75607,1.75619,1.75572,1.75597,225400000.0
2005-07-14 23:55:00,1.75605,1.75644,1.75605,1.7562,227400001.0
2005-07-15 00:00:00,1.75624,1.75653,1.75624,1.75636,252400001.0
2005-07-15 00:05:00,1.75649,1.75669,1.75628,1.75642,201100000.0
2005-07-15 00:10:00,1.75635,1.75683,1.75635,1.75665,169399999.0
2005-07-15 00:15:00,1.75671,1.75687,1.75642,1.7567,213900003.0
2005-07-15 00:20:00,1.75668,1.75695,1.75667,1.75688,123700002.0
2005-07-15 00:25:00,1.7569,1.75705,1.75651,1.75705,364799998.0
2005-07-15 00:30:00,1.7571,1.75725,1.75687,1.75715,315300000.0
2005-07-15 00:35:00,1.75722,1.75729,1.75672,1.7572,213299998.0
2005-07-15 00:40:00,1.75725,1.75735,1.7569,1.75706,259699997.0
2005-07-15 00:45:00,1.75708,1.75733,1.75696,1.75723,333999998.0
2005-07-15 00:50:00,1.75725,1.75731,1.75682,1.75713,245900000.0
2005-07-15 00:55:00,1.75718,1.75756,1.7571,1.75749,361300003.0
2005-07-15 01:00:00,1.75745,1.75752,1.75713,1.75728,315100000.0
2005-07-15 01:05:00,1.75735,1.75735,1.75712,1.75735,269500002.0
2005-07-15 01:10:00,1.7573,1.7573,1.75688,1.75703,267800000.0
2005-07-15 01:15:00,1.75693,1.75706,1.75659,1.75698,320499998.0
2005-07-15 01:20:00,1.7569,1.75717,1.75669,1.75702,255100000.0
2005-07-15 01:25:00,1.75702,1.75728,1.75672,1.75686,384500001.0
2005-07-15 01:30:00,1.757,1.75705,1.7565,1.75697,202300000.0
2005-07-15 01:35:00,1.7569,1.7569,1.75556,1.75645,214250000.0
2005-07-15 01:40:00,1.75646,1.75668,1.75618,1.75659,301599996.0
2005-07-15 01:45:00,1.75651,1.75667,1.75633,1.75656,341600004.0
2005-07-15 01:50:00,1.75665,1.75665,1.7565,1.7566,300799994.0
2005-07-15 01:55:00,1.7566,1.75685,1.75655,1.75685,348400000.0
2005-07-15 02:00:00,1.75683,1.75702,1.75666,1.75674,246300004.0
2005-07-15 02:05:00,1.75675,1.75699,1.75665,1.75665,193900003.0
2005-07-15 02:10:00,1.75673,1.75685,1.75606,1.75645,341499998.0
2005-07-15 02:15:00,1.75648,1.75655,1.75611,1.75644,179499999.0
2005-07-15 02:20:00,1.75637,1.75637,1.75583,1.7561,315499999.0
2005-07-15 02:25:00,1.75613,1.75665,1.75605,1.75647,263449997.0
2005-07-15 02:30:00,1.75642,1.75672,1.7562,1.75672,194099998.0
2005-07-15 02:35:00,1.75682,1.75706,1.75661,1.75697,341799997.0
2005-07-15 02:40:00,1.75683,1.75772,1.75671,1.75765,265546992.0
2005-07-15 02:45:00,1.75753,1.75768,1.75751,1.7576,249399999.0
2005-07-15 02:50:00,1.75756,1.75812,1.75753,1.75812,222800000.0
2005-07-15 02:55:00,1.75803,1.75803,1.75785,1.75798,220400000.0
2005-07-15 03:00:00,1.75824,1.75886,1.75824,1.75867,265799998.0
2005-07-15 03:05:00,1.75855,1.75873,1.7582,1.75827,188300001.0
2005-07-15 03:10:00,1.75828,1.75855,1.75817,1.75855,251200000.0
2005-07-15 03:15:00,1.75855,1.75894,1.75833,1.75867,248100001.0
2005-07-15 03:20:00,1.7586,1.75888,1.75782,1.75809,254100000.0
2005-07-15 03:25:00,1.75817,1.7584,1.75785,1.75823,335400000.0
2005-07-15 03:30:00,1.75821,1.75837,1.75777,1.75793,367600003.0
2005-07-15 03:35:00,1.75812,1.75833,1.75785,1.7579,260200000.0
2005-07-15 03:40:00,1.75795,1.75796,1.75785,1.75796,114200000.0
2005-07-15 03:45:00,1.75788,1.75804,1.75775,1.75785,334500001.0
2005-07-15 03:50:00,1.7578,1.75795,1.75778,1.75778,331200002.0
2005-07-15 03:55:00,1.75782,1.75799,1.75763,1.75779,298299998.0
2005-07-15 04:00:00,1.75799,1.75811,1.75777,1.758,235600001.0
2005-07-15 04:05:00,1.75807,1.75814,1.75793,1.7581,352399998.0
2005-07-15 04:10:00,1.75801,1.75819,1.75766,1.75773,247199999.0
2005-07-15 04:15:00,1.75805,1.75815,1.75793,1.75809,276399999.0
2005-07-15 04:20:00,1.75807,1.75818,1.75793,1.75793,359800000.0
2005-07-15 04:25:00,1.7578,1.758,1.75765,1.75795,311199997.0
2005-07-15 04:30:00,1.75792,1.75802,1.75776,1.7579,180100000.0
2005-07-15 04:35:00,1.75785,1.75795,1.75758,1.7579,302099999.0
2005-07-15 04:40:00,1.75798,1.75802,1.75783,1.75787,212500000.0
2005-07-15 04:45:00,1.75804,1.75815,1.75786,1.75814,173199998.0
2005-07-15 04:50:00,1.75815,1.75815,1.75776,1.75815,166800000.0
2005-07-15 04:55:00,1.75793,1.75813,1.75785,1.75793,251400001.0
2005-07-15 05:00:00,1.75797,1.75802,1.75778,1.75786,84400000.0
2005-07-15 05:05:00,1.75805,1.75805,1.75768,1.75776,173800000.0
2005-07-15 05:10:00,1.75792,1.75802,1.75769,1.75782,183400000.0
2005-07-15 05:15:00,1.75783,1.758,1.75775,1.75794,255500000.0
2005-07-15 05:20:00,1.75787,1.75798,1.75738,1.7578,251800000.0
2005-07-15 05:25:00,1.7578,1.75795,1.7578,1.7579,190800002.0
2005-07-15 05:30:00,1.75791,1.75815,1.75785,1.75815,235250000.0
2005-07-15 05:35:00,1.75817,1.75817,1.75779,1.75797,197700000.0
2005-07-15 05:40:00,1.7578,1.75821,1.75771,1.75815,279299999.0
2005-07-15 05:45:00,1.75813,1.75825,1.75787,1.75825,228499999.0
2005-07-15 05:50:00,1.75837,1.75927,1.75823,1.75901,304200001.0
2005-07-15 05:55:00,1.75929,1.7612,1.75929,1.76021,243400001.0
2005-07-15 06:00:00,1.7601,1.76029,1.75972,1.75979,296399998.0
2005-07-15 06:05:00,1.75983,1.76025,1.75983,1.76025,304450000.0
2005-07-15 06:10:00,1.76018,1.76045,1.75997,1.76014,267700001.0
2005-07-15 06:15:00,1.76015,1.76093,1.76003,1.76087,330199996.0
2005-07-15 06:20:00,1.7611,1.76147,1.7607,1.76083,321300001.0
2005-07-15 06:25:00,1.76093,1.76111,1.76075,1.76111,167100000.0
2005-07-15 06:30:00,1.76104,1.76115,1.76098,1.76113,281200002.0
2005-07-15 06:35:00,1.7611,1.76124,1.76106,1.76109,236400001.0
2005-07-15 06:40:00,1.76107,1.76107,1.76039,1.76042,194600003.0
2005-07-15 06:45:00,1.76033,1.76033,1.75956,1.75962,229100000.0
2005-07-15 06:50:00,1.75975,1.75998,1.75945,1.75998,267399998.0
2005-07-15 06:55:00,1.7599,1.76026,1.75975,1.7599,274400000.0
2005-07-15 07:00:00,1.75995,1.7601,1.75972,1.76008,199300001.0
2005-07-15 07:05:00,1.7601,1.76022,1.75974,1.76003,285399999.0
2005-07-15 07:10:00,1.76,1.76039,1.75984,1.75991,256499998.0
2005-07-15 07:15:00,1.75998,1.76016,1.75958,1.75987,249800002.0
2005-07-15 07:20:00,1.75975,1.76002,1.7597,1.7599,311200000.0
2005-07-15 07:25:00,1.75965,1.76005,1.75957,1.75995,328000001.0
2005-07-15 07:30:00,1.75992,1.76022,1.75992,1.76,277800001.0
2005-07-15 07:35:00,1.76004,1.76012,1.75991,1.7601,268099999.0
2005-07-15 07:40:00,1.75989,1.76052,1.75989,1.76008,264499998.0
2005-07-15 07:45:00,1.76007,1.76012,1.75939,1.75974,191100000.0
2005-07-15 07:50:00,1.75973,1.75974,1.75948,1.75957,133900000.0
2005-07-15 07:55:00,1.75952,1.75961,1.75929,1.75961,246100001.0
2005-07-15 08:00:00,1.75971,1.76018,1.75953,1.75971,269899999.0
2005-07-15 08:05:00,1.75983,1.76026,1.75967,1.76012,408800003.0
2005-07-15 08:10:00,1.76012,1.76065,1.76012,1.76053,337850001.0
2005-07-15 08:15:00,1.76055,1.76059,1.7599,1.75991,262200001.0
2005-07-15 08:20:00,1.75993,1.76011,1.75976,1.76008,231149999.0
2005-07-15 08:25:00,1.76013,1.76221,1.76013,1.76202,384200000.0
2005-07-15 08:30:00,1.76213,1.76244,1.76205,1.76224,285000001.0
2005-07-15 08:35:00,1.76227,1.7629,1.76205,1.76247,309399999.0
2005-07-15 08:40:00,1.76252,1.76267,1.76228,1.76249,417400001.0
2005-07-15 08:45:00,1.76255,1.76288,1.7624,1.76247,324899998.0
2005-07-15 08:50:00,1.76248,1.76334,1.76233,1.76257,227099997.0
2005-07-15 08:55:00,1.7626,1.76262,1.76217,1.76218,214699998.0
2005-07-15 09:00:00,1.76227,1.7629,1.76204,1.76248,429799997.0
2005-07-15 09:05:00,1.76265,1.76337,1.76246,1.76292,289000000.0
2005-07-15 09:10:00,1.76285,1.76285,1.76237,1.76265,360099998.0
2005-07-15 09:15:00,1.7625,1.7625,1.76194,1.76194,317100002.0
2005-07-15 09:20:00,1.76188,1.76262,1.76187,1.7625,270499999.0
2005-07-15 09:25:00,1.76243,1.76265,1.76243,1.76265,273500001.0
2005-07-15 09:30:00,1.76255,1.76273,1.76247,1.76254,281800000.0
2005-07-15 09:35:00,1.76261,1.76314,1.76254,1.76284,361799998.0
2005-07-15 09:40:00,1.76281,1.76293,1.76247,1.76262,327799997.0
2005-07-15 09:45:00,1.76262,1.76262,1.76194,1.762,214199999.0
2005-07-15 09:50:00,1.76192,1.76234,1.76161,1.76234,311200002.0
2005-07-15 09:55:00,1.76232,1.76246,1.76209,1.76245,223800000.0
2005-07-15 10:00:00,1.76245,1.76286,1.76239,1.76285,287599998.0
2005-07-15 10:05:00,1.76296,1.76319,1.76272,1.76272,187200001.0
2005-07-15 10:10:00,1.76268,1.76316,1.76261,1.76289,205200000.0
2005-07-15 10:15:00,1.76292,1.76307,1.7626,1.76275,323699999.0
2005-07-15 10:20:00,1.7627,1.76304,1.76268,1.76277,325600002.0
2005-07-15 10:25:00,1.76278,1.76298,1.76264,1.76277,259799999.0
2005-07-15 10:30:00,1.76278,1.76287,1.76234,1.76243,194000000.0
2005-07-15 10:35:00,1.76262,1.76299,1.7625,1.76267,309399999.0
2005-07-15 10:40:00,1.76295,1.76344,1.76167,1.76167,366899998.0
2005-07-15 10:45:00,1.76138,1.76148,1.76112,1.76144,162700000.0
2005-07-15 10:50:00,1.76142,1.76151,1.76099,1.76099,331400002.0
2005-07-15 10:55:00,1.76102,1.76105,1.76025,1.76066,398800000.0
2005-07-15 11:00:00,1.76065,1.76103,1.7602,1.76099,264100002.0
2005-07-15 11:05:00,1.76109,1.76122,1.76092,1.76092,343900000.0
2005-07-15 11:10:00,1.76102,1.76112,1.76077,1.76112,244199997.0
2005-07-15 11:15:00,1.76105,1.76141,1.7609,1.76133,269499996.0
2005-07-15 11:20:00,1.76134,1.76205,1.76125,1.76139,331299996.0
2005-07-15 11:25:00,1.76123,1.76137,1.76099,1.76099,283999998.0
2005-07-15 11:30:00,1.76092,1.76109,1.76039,1.76101,473699999.0
2005-07-15 11:35:00,1.761,1.7612,1.76086,1.76118,374000000.0
2005-07-15 11:40:00,1.76114,1.76129,1.76104,1.76127,294900000.0
2005-07-15 11:45:00,1.76137,1.76137,1.76068,1.76068,384499996.0
2005-07-15 11:50:00,1.76065,1.76074,1.75992,1.76003,426546991.0
2005-07-15 11:55:00,1.76003,1.76019,1.7588,1.75933,362699999.0
2005-07-15 12:00:00,1.75937,1.75966,1.75898,1.75953,315499999.0
2005-07-15 12:05:00,1.7596,1.7596,1.75803,1.75833,175299999.0
2005-07-15 12:10:00,1.75844,1.75844,1.75807,1.75832,298900000.0
2005-07-15 12:15:00,1.75832,1.75838,1.75787,1.75805,203100001.0
2005-07-15 12:20:00,1.75816,1.75827,1.758,1.758,247700000.0
2005-07-15 12:25:00,1.758,1.75852,1.758,1.75848,332200004.0
2005-07-15 12:30:00,1.75838,1.75913,1.75836,1.75898,300899997.0
2005-07-15 12:35:00,1.75901,1.75915,1.7584,1.7584,302999996.0
2005-07-15 12:40:00,1.7584,1.75849,1.75798,1.75837,395199996.0
2005-07-15 12:45:00,1.75847,1.7587,1.75842,1.7587,236500001.0
2005-07-15 12:50:00,1.75872,1.75872,1.75834,1.75857,443999999.0
2005-07-15 12:55:00,1.7586,1.75933,1.75855,1.75933,211800001.0
2005-07-15 13:00:00,1.75952,1.75952,1.75858,1.75878,345100005.0
2005-07-15 13:05:00,1.75888,1.75944,1.75888,1.75935,393700001.0
2005-07-15 13:10:00,1.75924,1.75928,1.75848,1.75861,316699999.0
2005-07-15 13:15:00,1.75867,1.75873,1.75837,1.75857,281500001.0
2005-07-15 13:20:00,1.75855,1.75891,1.7585,1.75886,190500001.0
2005-07-15 13:25:00,1.75894,1.75938,1.75892,1.75908,365899997.0
2005-07-15 13:30:00,1.75908,1.76023,1.75892,1.76001,260599997.0
2005-07-15 13:35:00,1.75981,1.75981,1.75883,1.75896,398700002.0
2005-07-15 13:40:00,1.75913,1.75989,1.75913,1.75944,324100001.0
2005-07-15 13:45:00,1.75938,1.76042,1.75938,1.76037,339999999.0
2005-07-15 13:50:00,1.7602,1.76049,1.75993,1.76049,300900001.0
2005-07-15 13:55:00,1.76065,1.76143,1.76058,1.76063,227400002.0
2005-07-15 14:00:00,1.76071,1.76094,1.75974,1.75975,355899999.0
2005-07-15 14:05:00,1.75984,1.75999,1.75958,1.7598,220399999.0
2005-07-15 14:10:00,1.7599,1.76011,1.7596,1.75963,290100004.0
2005-07-15 14:15:00,1.75966,1.75966,1.75898,1.75917,277850001.0
2005-07-15 14:20:00,1.75917,1.75929,1.75847,1.75861,306399997.0
2005-07-15 14:25:00,1.75873,1.75885,1.75849,1.75859,328199998.0
2005-07-15 14:30:00,1.75907,1.75924,1.75629,1.75697,247400002.0
2005-07-15 14:35:00,1.75675,1.7574,1.75363,1.75442,322900000.0
2005-07-15 14:40:00,1.7546,1.75477,1.75404,1.75453,383199996.0
2005-07-15 14:45:00,1.7543,1.75483,1.75398,1.75402,370800002.0
2005-07-15 14:50:00,1.75398,1.7541,1.75336,1.75399,288300000.0
2005-07-15 14:55:00,1.75401,1.75427,1.75339,1.75406,293400003.0
2005-07-15 15:00:00,1.7542,1.75441,1.75392,1.75433,361099999.0
2005-07-15 15:05:00,1.75423,1.75432,1.75345,1.75365,314399999.0
2005-07-15 15:10:00,1.75355,1.75355,1.75283,1.75298,259700000.0
2005-07-15 15:15:00,1.7527,1.7527,1.75149,1.75216,374599998.0
2005-07-15 15:20:00,1.75239,1.75245,1.75188,1.75218,373300002.0
2005-07-15 15:25:00,1.75234,1.75243,1.75195,1.75199,334899998.0
2005-07-15 15:30:00,1.7519,1.75266,1.7519,1.75195,424399999.0
2005-07-15 15:35:00,1.75188,1.75188,1.75131,1.75141,288200003.0
2005-07-15 15:40:00,1.75148,1.75148,1.75103,1.75124,333370002.0
2005-07-15 15:45:00,1.75131,1.75186,1.7508,1.7511,279600000.0
2005-07-15 15:50:00,1.75125,1.75252,1.75121,1.75252,283499998.0
2005-07-15 15:55:00,1.75267,1.75363,1.75252,1.75363,321200000.0
2005-07-15 16:00:00,1.75355,1.75355,1.75245,1.7527,440646997.0
2005-07-15 16:05:00,1.75273,1.75325,1.75265,1.75325,342400002.0
2005-07-15 16:10:00,1.7533,1.75346,1.75299,1.75314,326399998.0
2005-07-15 16:15:00,1.75312,1.75341,1.75292,1.7533,206100002.0
2005-07-15 16:20:00,1.7534,1.75379,1.75337,1.75347,299899999.0
2005-07-15 16:25:00,1.75351,1.75385,1.75325,1.75373,317099999.0
2005-07-15 16:30:00,1.75368,1.7538,1.75319,1.75375,284400000.0
2005-07-15 16:35:00,1.75383,1.75486,1.75364,1.75485,261099999.0
2005-07-15 16:40:00,1.75502,1.7556,1.75501,1.75526,394500001.0
2005-07-15 16:45:00,1.7553,1.7554,1.75505,1.75509,375850006.0
2005-07-15 16:50:00,1.75498,1.75498,1.75408,1.75421,318499999.0
2005-07-15 16:55:00,1.7543,1.75431,1.75349,1.75365,286900001.0
2005-07-15 17:00:00,1.75349,1.75457,1.75349,1.75396,334999999.0
2005-07-15 17:05:00,1.75393,1.75408,1.75354,1.75395,385400005.0
2005-07-15 17:10:00,1.75397,1.75399,1.75257,1.75257,277149999.0
2005-07-15 17:15:00,1.75226,1.75326,1.75214,1.7531,280200000.0
2005-07-15 17:20:00,1.75314,1.75352,1.75305,1.75338,354300000.0
2005-07-15 17:25:00,1.75347,1.75413,1.7534,1.75413,322399997.0
2005-07-15 17:30:00,1.75407,1.75425,1.75344,1.7535,236899998.0
2005-07-15 17:35:00,1.75344,1.75366,1.75321,1.75358,320600004.0
2005-07-15 17:40:00,1.75357,1.75357,1.75306,1.75324,303699999.0
2005-07-15 17:45:00,1.75319,1.75338,1.75291,1.75338,256700001.0
2005-07-15 17:50:00,1.75316,1.75326,1.75297,1.75307,339800000.0
2005-07-15 17:55:00,1.75302,1.75315,1.75184,1.75207,254200002.0
2005-07-15 18:00:00,1.75223,1.75248,1.75197,1.7521,4544499983.0
2005-07-15 18:05:00,1.75217,1.75218,1.75121,1.75137,4836949992.0
2005-07-15 18:10:00,1.75125,1.75241,1.75117,1.7518,3598799990.0
2005-07-15 18:15:00,1.75182,1.75182,1.75124,1.75148,3421947001.0
2005-07-15 18:20:00,1.7515,1.75242,1.7515,1.75215,3528399987.0
2005-07-15 18:25:00,1.75205,1.75238,1.75204,1.75235,3211900000.0
2005-07-15 18:30:00,1.75222,1.75233,1.752,1.75203,2930049997.0
2005-07-15 18:35:00,1.75205,1.75262,1.75205,1.75247,1302669999.0
2005-07-15 18:40:00,1.75248,1.75358,1.75248,1.75338,1557300002.0
2005-07-15 18:45:00,1.7534,1.75352,1.7532,1.7532,990599999.0
2005-07-15 18:50:00,1.75325,1.75344,1.75324,1.75327,2021749996.0
2005-07-15 18:55:00,1.75332,1.75347,1.75313,1.7532,2434950003.0
2005-07-15 19:00:00,1.7532,1.75325,1.75268,1.75285,1549300001.0
2005-07-15 19:05:00,1.75286,1.75306,1.75275,1.75285,1903370000.0
2005-07-15 19:10:00,1.75287,1.75297,1.75241,1.75295,1579800001.0
2005-07-15 19:15:00,1.75294,1.75347,1.75279,1.75341,1480399991.0
2005-07-15 19:20:00,1.75328,1.75328,1.75293,1.75305,1467649994.0
2005-07-15 19:25:00,1.753,1.75313,1.75256,1.7528,1559900001.0
2005-07-15 19:30:00,1.75276,1.75293,1.75258,1.75278,1493400000.0
2005-07-15 19:35:00,1.75283,1.75325,1.75283,1.75313,1484599991.0
2005-07-15 19:40:00,1.75313,1.75318,1.75271,1.75301,1532800000.0
2005-07-15 19:45:00,1.75308,1.75315,1.75255,1.75258,941849995.0
2005-07-15 19:50:00,1.75257,1.75265,1.75239,1.75248,1047999995.0
2005-07-15 19:55:00,1.75239,1.75269,1.75217,1.75255,1370799996.0
2005-07-15 20:00:00,1.7525,1.75263,1.75217,1.75245,736900000.0
2005-07-15 20:05:00,1.75226,1.75264,1.75217,1.7526,1008999999.0
2005-07-15 20:10:00,1.7526,1.75276,1.75237,1.7526,957649999.0
2005-07-15 20:15:00,1.7526,1.75267,1.75246,1.75248,817070000.0
2005-07-15 20:20:00,1.7524,1.75265,1.75232,1.75265,849449997.0
2005-07-15 20:25:00,1.75259,1.75271,1.7525,1.75251,1834069993.0
2005-07-15 20:30:00,1.75254,1.75282,1.75235,1.75259,2384599991.0
2005-07-15 20:35:00,1.7526,1.75265,1.75247,1.75251,973900000.0
2005-07-15 20:40:00,1.7524,1.75245,1.75144,1.75157,1045099997.0
2005-07-15 20:45:00,1.7515,1.75151,1.751,1.75113,1023800000.0
2005-07-15 20:50:00,1.75113,1.75185,1.75108,1.75176,2036349987.0
2005-07-15 20:55:00,1.75181,1.75192,1.75147,1.75155,1970050005.0
2005-07-15 21:00:00,1.75147,1.75152,1.75091,1.75091,1395900008.0
2005-07-15 21:05:00,1.7512,1.7513,1.75103,1.75108,741650001.0
2005-07-15 21:10:00,1.75114,1.75125,1.75082,1.75109,1023899997.0
2005-07-15 21:15:00,1.75109,1.75133,1.75103,1.75133,623199996.0
2005-07-15 21:20:00,1.75135,1.75143,1.75125,1.7513,825699995.0
2005-07-15 21:25:00,1.75103,1.7516,1.75098,1.75151,611350001.0
2005-07-15 21:30:00,1.75149,1.75158,1.75113,1.75144,932900005.0
2005-07-15 21:35:00,1.7515,1.75202,1.75145,1.75202,563500000.0
2005-07-15 21:40:00,1.75203,1.75223,1.75203,1.75213,633900002.0
2005-07-15 21:45:00,1.75208,1.75208,1.75175,1.752,535350003.0
2005-07-15 21:50:00,1.752,1.75213,1.75195,1.75195,459000000.0
2005-07-15 21:55:00,1.75199,1.75213,1.75176,1.75183,918400000.0
2005-07-15 22:00:00,1.75192,1.75215,1.75184,1.75201,912300001.0
2005-07-15 22:05:00,1.75183,1.75233,1.75171,1.75233,297500002.0
2005-07-15 22:10:00,1.75236,1.75257,1.75231,1.75257,343900001.0
2005-07-15 22:15:00,1.7526,1.75272,1.75209,1.7521,766299996.0
2005-07-15 22:20:00,1.75212,1.75252,1.75192,1.75235,560199997.0
2005-07-15 22:25:00,1.7524,1.75265,1.75237,1.75237,543399998.0
2005-07-15 22:30:00,1.75236,1.75236,1.75186,1.75217,717399999.0
2005-07-15 22:35:00,1.75182,1.75231,1.7517,1.75179,413700001.0
2005-07-15 22:40:00,1.75183,1.7521,1.75148,1.75148,409399996.0
2005-07-15 22:45:00,1.75169,1.75186,1.7513,1.75154,372900001.0
2005-07-15 22:50:00,1.75158,1.75187,1.75114,1.75175,385899997.0
2005-07-15 22:55:00,1.75155,1.75172,1.75112,1.75154,516999993.0
2005-07-18 00:00:00,1.7502,1.7504,1.75,1.7502,359699997.0
2005-07-18 00:05:00,1.7504,1.7504,1.7504,1.7504,119899999.0
2005-07-18 00:10:00,1.7504,1.7504,1.7504,1.7504,239799998.0
2005-07-18 00:15:00,1.7504,1.7504,1.7504,1.7504,239799998.0
2005-07-18 00:20:00,1.7504,1.7506,1.7504,1.7504,239799998.0
2005-07-18 00:25:00,1.7504,1.7504,1.7504,1.7504,239799998.0
2005-07-18 00:30:00,1.7506,1.7506,1.7506,1.7506,119899999.0
2005-07-18 00:35:00,1.7508,1.7508,1.7506,1.7508,239799998.0
2005-07-18 00:40:00,1.7506,1.7508,1.7502,1.7508,359699997.0
2005-07-18 00:55:00,1.7508,1.7508,1.7508,1.7508,119899999.0
2005-07-18 01:00:00,1.7509,1.7512,1.7509,1.7511,239799998.0
2005-07-18 01:05:00,1.751,1.7511,1.751,1.7511,239799998.0
2005-07-18 01:10:00,1.751,1.751,1.751,1.751,119899999.0
2005-07-18 01:15:00,1.7511,1.7511,1.7511,1.7511,119899999.0
2005-07-18 01:20:00,1.7512,1.7512,1.7512,1.7512,119899999.0
2005-07-18 01:25:00,1.7513,1.7513,1.7512,1.7512,119899999.0
2005-07-18 01:30:00,1.7513,1.7523,1.7513,1.7515,599499995.0
2005-07-18 01:35:00,1.7515,1.7515,1.7515,1.7515,119899999.0
2005-07-18 01:40:00,1.7515,1.7519,1.7515,1.7519,239799998.0
2005-07-18 01:45:00,1.7517,1.7519,1.7517,1.7517,479599996.0
2005-07-18 01:50:00,1.7519,1.7519,1.7519,1.7519,119899999.0
2005-07-18 01:55:00,1.7519,1.7523,1.7519,1.7521,359699997.0
2005-07-18 02:00:00,1.75212,1.75219,1.75168,1.752,296200000.0
2005-07-18 02:05:00,1.75215,1.75225,1.7516,1.7516,182719999.0
2005-07-18 02:10:00,1.75225,1.75237,1.75195,1.75235,282100001.0
2005-07-18 02:15:00,1.75255,1.75278,1.75235,1.75276,309099999.0
2005-07-18 02:20:00,1.75276,1.75288,1.7524,1.7527,261999998.0
2005-07-18 02:25:00,1.75267,1.75302,1.75267,1.75288,247600001.0
2005-07-18 02:30:00,1.7528,1.75301,1.75265,1.75288,283599999.0
2005-07-18 02:35:00,1.75283,1.75342,1.7526,1.75328,264299998.0
2005-07-18 02:40:00,1.7532,1.75366,1.75317,1.75328,291646994.0
2005-07-18 02:45:00,1.7532,1.75332,1.75286,1.75292,279899999.0
2005-07-18 02:50:00,1.7529,1.75309,1.75282,1.75298,258100004.0
2005-07-18 02:55:00,1.75298,1.75327,1.75265,1.75265,328600000.0
2005-07-18 03:00:00,1.75255,1.7529,1.75235,1.75255,234500000.0
2005-07-18 03:05:00,1.75247,1.75255,1.75189,1.75198,229349999.0
2005-07-18 03:10:00,1.75198,1.75224,1.75193,1.75205,156999999.0
2005-07-18 03:15:00,1.75211,1.75215,1.75177,1.75207,208499999.0
2005-07-18 03:20:00,1.75223,1.75225,1.75212,1.75225,120300000.0
2005-07-18 03:25:00,1.75226,1.75245,1.75226,1.7524,155800000.0
2005-07-18 03:30:00,1.75239,1.75265,1.75237,1.75245,253800002.0
2005-07-18 03:35:00,1.75243,1.75279,1.75231,1.7527,311299998.0
2005-07-18 03:40:00,1.75278,1.75283,1.75265,1.7527,269799999.0
2005-07-18 03:45:00,1.75263,1.75263,1.75212,1.75231,209100000.0
2005-07-18 03:50:00,1.752,1.75241,1.75192,1.75197,384100000.0
2005-07-18 03:55:00,1.7523,1.75239,1.75188,1.75217,228099999.0
2005-07-18 04:00:00,1.75211,1.75222,1.75178,1.75178,173000001.0
2005-07-18 04:05:00,1.7521,1.75245,1.75205,1.7524,353600000.0
2005-07-18 04:10:00,1.75235,1.75255,1.75208,1.75208,342799996.0
2005-07-18 04:15:00,1.7524,1.75248,1.75206,1.75227,283250000.0
2005-07-18 04:20:00,1.75235,1.75248,1.75206,1.7524,261100002.0
2005-07-18 04:25:00,1.75243,1.75263,1.75204,1.75263,340899999.0
2005-07-18 04:30:00,1.75255,1.75267,1.75242,1.75267,132699999.0
2005-07-18 04:35:00,1.75262,1.75306,1.75239,1.75305,318000000.0
2005-07-18 04:40:00,1.75308,1.75345,1.753,1.75324,148000000.0
2005-07-18 04:45:00,1.75343,1.75397,1.75313,1.75397,293200001.0
2005-07-18 04:50:00,1.75398,1.75445,1.75392,1.75445,122500001.0
2005-07-18 04:55:00,1.75455,1.75455,1.75398,1.75401,229999998.0
2005-07-18 05:00:00,1.75397,1.75406,1.75359,1.75383,289500001.0
2005-07-18 05:05:00,1.75374,1.75374,1.7535,1.75365,153200000.0
2005-07-18 05:10:00,1.75374,1.75394,1.75343,1.75345,240500001.0
2005-07-18 05:15:00,1.75349,1.75355,1.75321,1.75343,311200001.0
2005-07-18 05:20:00,1.75338,1.75354,1.75296,1.75326,271499997.0
2005-07-18 05:25:00,1.75318,1.7533,1.75295,1.75323,301799999.0
2005-07-18 05:30:00,1.7532,1.75325,1.75283,1.75299,318300000.0
2005-07-18 05:35:00,1.75286,1.75307,1.75286,1.75305,225800002.0
2005-07-18 05:40:00,1.75315,1.75333,1.753,1.75326,283800002.0
2005-07-18 05:45:00,1.75333,1.75338,1.75276,1.7532,151699999.0
2005-07-18 05:50:00,1.75317,1.75334,1.753,1.75315,264499999.0
2005-07-18 05:55:00,1.75307,1.75319,1.75281,1.75318,226800000.0
2005-07-18 06:00:00,1.75328,1.75338,1.75314,1.75327,244700000.0
2005-07-18 06:05:00,1.75303,1.75335,1.75272,1.7533,354299999.0
2005-07-18 06:10:00,1.75328,1.75345,1.75322,1.75338,161600000.0
2005-07-18 06:15:00,1.75347,1.75368,1.75307,1.75368,179400000.0
2005-07-18 06:20:00,1.75372,1.75401,1.75372,1.75392,300399997.0
2005-07-18 06:25:00,1.75398,1.75398,1.75375,1.75379,112799998.0
2005-07-18 06:30:00,1.75375,1.75385,1.75343,1.75372,323099997.0
2005-07-18 06:35:00,1.75374,1.75391,1.75355,1.75381,272850000.0
2005-07-18 06:40:00,1.75385,1.75418,1.75381,1.75403,305999999.0
2005-07-18 06:45:00,1.75405,1.7543,1.75388,1.75408,372600002.0
2005-07-18 06:50:00,1.7542,1.75421,1.75375,1.75405,182800000.0
2005-07-18 06:55:00,1.754,1.75405,1.75373,1.7539,161399999.0
2005-07-18 07:00:00,1.75405,1.75405,1.75368,1.754,151600000.0
2005-07-18 07:05:00,1.75394,1.75404,1.75351,1.7539,262800002.0
2005-07-18 07:10:00,1.7538,1.75407,1.75377,1.75398,181899999.0
2005-07-18 07:15:00,1.75405,1.75427,1.7539,1.75409,237399998.0
2005-07-18 07:20:00,1.75396,1.75421,1.75381,1.75418,306100003.0
2005-07-18 07:25:00,1.75421,1.75433,1.75391,1.75395,304299999.0
2005-07-18 07:30:00,1.75395,1.75425,1.75389,1.75424,366300002.0
2005-07-18 07:35:00,1.75431,1.75431,1.75407,1.75407,185700001.0
2005-07-18 07:40:00,1.75405,1.75405,1.75333,1.75359,273300003.0
2005-07-18 07:45:00,1.75348,1.7537,1.75308,1.75334,280899998.0
2005-07-18 07:50:00,1.75333,1.7536,1.75333,1.75353,183700001.0
2005-07-18 07:55:00,1.75352,1.75368,1.75315,1.75327,198700000.0
2005-07-18 08:00:00,1.75367,1.75386,1.75299,1.75315,276599998.0
2005-07-18 08:05:00,1.75311,1.75326,1.75291,1.75312,298000000.0
2005-07-18 08:10:00,1.7531,1.75464,1.75309,1.75412,377400001.0
2005-07-18 08:15:00,1.75404,1.7549,1.75404,1.75437,264199999.0
2005-07-18 08:20:00,1.75443,1.7549,1.75413,1.75485,326799998.0
2005-07-18 08:25:00,1.7548,1.75556,1.75477,1.75527,375000002.0
2005-07-18 08:30:00,1.75517,1.75521,1.75414,1.75421,261900001.0
2005-07-18 08:35:00,1.7543,1.75442,1.7526,1.7526,219400001.0
2005-07-18 08:40:00,1.75231,1.75262,1.7519,1.7519,363999998.0
2005-07-18 08:45:00,1.7516,1.75201,1.75088,1.75175,264500000.0
2005-07-18 08:50:00,1.75173,1.75188,1.75121,1.75158,271800002.0
2005-07-18 08:55:00,1.75155,1.7519,1.75133,1.75178,207400000.0
2005-07-18 09:00:00,1.7518,1.752,1.75125,1.75193,294800000.0
2005-07-18 09:05:00,1.75215,1.75262,1.75184,1.75189,282400000.0
2005-07-18 09:10:00,1.75198,1.752,1.75159,1.75192,293299998.0
2005-07-18 09:15:00,1.75184,1.75198,1.75159,1.75188,199000000.0
2005-07-18 09:20:00,1.75178,1.75181,1.75135,1.75154,316500005.0
2005-07-18 09:25:00,1.75146,1.75146,1.75048,1.75054,271799998.0
2005-07-18 09:30:00,1.75048,1.75082,1.75043,1.7505,249149999.0
2005-07-18 09:35:00,1.75043,1.75099,1.75036,1.75053,344800002.0
2005-07-18 09:40:00,1.75043,1.75133,1.75024,1.75133,364000000.0
2005-07-18 09:45:00,1.7513,1.75149,1.75058,1.75059,287399999.0
2005-07-18 09:50:00,1.75058,1.75066,1.74985,1.75011,227600000.0
2005-07-18 09:55:00,1.7502,1.75023,1.74856,1.74871,242769997.0
2005-07-18 10:00:00,1.74845,1.74845,1.74727,1.74781,281399998.0
2005-07-18 10:05:00,1.74773,1.74773,1.74673,1.74673,174599999.0
2005-07-18 10:10:00,1.74661,1.7467,1.74616,1.74643,329700001.0
2005-07-18 10:15:00,1.74647,1.74669,1.74622,1.74654,218300001.0
2005-07-18 10:20:00,1.74646,1.7476,1.74601,1.74752,494599997.0
2005-07-18 10:25:00,1.7467,1.74776,1.7467,1.74755,237199999.0
2005-07-18 10:30:00,1.74773,1.74797,1.74699,1.74704,344699998.0
2005-07-18 10:35:00,1.74703,1.74724,1.74644,1.74683,360300002.0
2005-07-18 10:40:00,1.74689,1.7471,1.74641,1.74708,421499999.0
2005-07-18 10:45:00,1.74716,1.74735,1.747,1.74729,300300000.0
2005-07-18 10:50:00,1.74736,1.7475,1.74722,1.74743,398200002.0
2005-07-18 10:55:00,1.74741,1.74745,1.74708,1.74715,358799997.0
2005-07-18 11:00:00,1.74718,1.74739,1.74697,1.74697,254999997.0
2005-07-18 11:05:00,1.747,1.7476,1.74695,1.7475,368499999.0
2005-07-18 11:10:00,1.74742,1.74799,1.74742,1.74752,306700002.0
2005-07-18 11:15:00,1.74747,1.74773,1.74726,1.74758,312499999.0
2005-07-18 11:20:00,1.74763,1.748,1.74749,1.74795,315600000.0
2005-07-18 11:25:00,1.74783,1.74915,1.74783,1.74869,284300000.0
2005-07-18 11:30:00,1.74858,1.7486,1.74781,1.74787,389599997.0
2005-07-18 11:35:00,1.74789,1.74837,1.74774,1.74825,384000003.0
2005-07-18 11:40:00,1.74818,1.74832,1.74749,1.74756,327999997.0
2005-07-18 11:45:00,1.7475,1.74801,1.74738,1.74739,338699999.0
2005-07-18 11:50:00,1.74729,1.74789,1.74721,1.74775,290000001.0
2005-07-18 11:55:00,1.74781,1.74787,1.74752,1.74775,367900003.0
2005-07-18 12:00:00,1.74769,1.74825,1.74727,1.74797,367800001.0
2005-07-18 12:05:00,1.74807,1.74817,1.7479,1.74797,233500002.0
2005-07-18 12:10:00,1.74794,1.74822,1.74782,1.74795,243499999.0
2005-07-18 12:15:00,1.74802,1.74824,1.74784,1.74815,232200001.0
2005-07-18 12:20:00,1.74827,1.7483,1.74797,1.74807,245599999.0
2005-07-18 12:25:00,1.74808,1.7482,1.74801,1.7481,372200000.0
2005-07-18 12:30:00,1.74809,1.74828,1.74802,1.74802,305499998.0
2005-07-18 12:35:00,1.74812,1.74819,1.74779,1.74779,202600000.0
2005-07-18 12:40:00,1.74778,1.7478,1.74684,1.74688,331099999.0
2005-07-18 12:45:00,1.74688,1.7469,1.74665,1.74688,403500002.0
2005-07-18 12:50:00,1.74692,1.74704,1.74669,1.74692,393100003.0
2005-07-18 12:55:00,1.74692,1.74701,1.74544,1.74544,333400003.0
2005-07-18 13:00:00,1.74548,1.74614,1.74548,1.74606,400799998.0
2005-07-18 13:05:00,1.74588,1.74611,1.74567,1.74597,375350004.0
2005-07-18 13:10:00,1.74594,1.74651,1.74594,1.74651,204100001.0
2005-07-18 13:15:00,1.7465,1.7465,1.74625,1.74637,292799999.0
2005-07-18 13:20:00,1.74637,1.74639,1.74584,1.74595,266100002.0
2005-07-18 13:25:00,1.74604,1.74634,1.74604,1.74629,365500001.0
2005-07-18 13:30:00,1.74626,1.74633,1.74586,1.74592,369500002.0
2005-07-18 13:35:00,1.74586,1.74587,1.74546,1.74556,315900001.0
2005-07-18 13:40:00,1.74568,1.74577,1.74545,1.74573,338499996.0
2005-07-18 13:45:00,1.74568,1.74648,1.74568,1.7462,350999997.0
2005-07-18 13:50:00,1.74612,1.74638,1.74601,1.74615,198499999.0
2005-07-18 13:55:00,1.74616,1.7465,1.74616,1.74629,171100000.0
2005-07-18 14:00:00,1.74631,1.74673,1.74631,1.74673,287499999.0
2005-07-18 14:05:00,1.74672,1.74679,1.7461,1.74612,329300001.0
2005-07-18 14:10:00,1.74611,1.74696,1.74586,1.74693,368599999.0
2005-07-18 14:15:00,1.74705,1.74718,1.74691,1.747,330299997.0
2005-07-18 14:20:00,1.74682,1.74682,1.74651,1.74665,218100002.0
2005-07-18 14:25:00,1.74657,1.74673,1.74639,1.7467,325899997.0
2005-07-18 14:30:00,1.74678,1.74726,1.74678,1.74719,258300001.0
2005-07-18 14:35:00,1.74715,1.74746,1.74702,1.74702,319900002.0
2005-07-18 14:40:00,1.747,1.74732,1.74697,1.74722,202000002.0
2005-07-18 14:45:00,1.74733,1.74761,1.74719,1.74743,269000000.0
2005-07-18 14:50:00,1.74755,1.74762,1.74742,1.7475,373299998.0
2005-07-18 14:55:00,1.74748,1.74748,1.74655,1.74667,346900001.0
2005-07-18 15:00:00,1.7464,1.74825,1.74634,1.74815,430200003.0
2005-07-18 15:05:00,1.74828,1.74916,1.74828,1.74867,299199999.0
2005-07-18 15:10:00,1.74856,1.74856,1.74802,1.7482,298799999.0
2005-07-18 15:15:00,1.74819,1.74936,1.74812,1.74931,313400001.0
2005-07-18 15:20:00,1.7494,1.74946,1.74841,1.74852,292599997.0
2005-07-18 15:25:00,1.74845,1.74882,1.74801,1.74873,263500001.0
2005-07-18 15:30:00,1.74876,1.74928,1.74873,1.74913,317299999.0
2005-07-18 15:35:00,1.74923,1.75026,1.7492,1.75021,343699998.0
2005-07-18 15:40:00,1.75017,1.75017,1.74956,1.74993,400100000.0
2005-07-18 15:45:00,1.75005,1.7501,1.74938,1.74964,286299997.0
2005-07-18 15:50:00,1.74955,1.74961,1.74837,1.74837,299650001.0
2005-07-18 15:55:00,1.7484,1.74895,1.7484,1.7488,304899997.0
2005-07-18 16:00:00,1.74881,1.74881,1.74831,1.74876,372399998.0
2005-07-18 16:05:00,1.74863,1.74908,1.74853,1.74898,388300000.0
2005-07-18 16:10:00,1.7491,1.74956,1.74899,1.74922,369599999.0
2005-07-18 16:15:00,1.74931,1.74937,1.74908,1.74918,376300002.0
2005-07-18 16:20:00,1.7493,1.75083,1.7493,1.75055,294199998.0
2005-07-18 16:25:00,1.75046,1.75046,1.74968,1.74973,235700000.0
2005-07-18 16:30:00,1.74965,1.75011,1.7491,1.74915,271100000.0
2005-07-18 16:35:00,1.74915,1.74915,1.7484,1.7488,255300001.0
2005-07-18 16:40:00,1.74878,1.74995,1.74877,1.7499,307799997.0
2005-07-18 16:45:00,1.75006,1.75178,1.75006,1.75078,323249997.0
2005-07-18 16:50:00,1.75045,1.75073,1.75034,1.75057,303000000.0
2005-07-18 16:55:00,1.75057,1.75062,1.75026,1.75038,265900000.0
2005-07-18 17:00:00,1.7504,1.75122,1.75039,1.75061,370100001.0
2005-07-18 17:05:00,1.75052,1.75089,1.75044,1.75059,310650000.0
2005-07-18 17:10:00,1.75062,1.75201,1.75062,1.75201,252900002.0
2005-07-18 17:15:00,1.7519,1.75252,1.7519,1.75215,273000001.0
2005-07-18 17:20:00,1.7522,1.75228,1.75127,1.75151,281399997.0
2005-07-18 17:25:00,1.75157,1.75161,1.75112,1.75133,180500000.0
2005-07-18 17:30:00,1.75131,1.75239,1.75131,1.75224,326199999.0
2005-07-18 17:35:00,1.75213,1.75248,1.75208,1.75216,366100003.0
2005-07-18 17:40:00,1.75228,1.75239,1.7516,1.75203,404199997.0
2005-07-18 17:45:00,1.75196,1.75227,1.75169,1.75183,306100000.0
2005-07-18 17:50:00,1.7519,1.75305,1.7519,1.75298,274799998.0
2005-07-18 17:55:00,1.75283,1.75283,1.75202,1.75202,257900000.0
2005-07-18 18:00:00,1.752,1.75263,1.75195,1.75242,4285999989.0
2005-07-18 18:05:00,1.75235,1.75247,1.75136,1.75165,5118699991.0
2005-07-18 18:10:00,1.75166,1.75202,1.75147,1.7519,3456799994.0
2005-07-18 18:15:00,1.75195,1.75241,1.75173,1.75236,3185070001.0
2005-07-18 18:20:00,1.75238,1.75254,1.75224,1.7524,3421119988.0
2005-07-18 18:25:00,1.75235,1.75246,1.75186,1.75187,3262070002.0
2005-07-18 18:30:00,1.7518,1.7518,1.75097,1.75097,2702299999.0
2005-07-18 18:35:00,1.75095,1.75117,1.75091,1.75115,1039699997.0
2005-07-18 18:40:00,1.75115,1.75143,1.75086,1.751,1316920008.0
2005-07-18 18:45:00,1.751,1.75105,1.75068,1.75068,952600007.0
2005-07-18 18:50:00,1.75073,1.75088,1.75054,1.75055,2147699993.0
2005-07-18 18:55:00,1.75063,1.75083,1.75038,1.75038,2481470004.0
2005-07-18 19:00:00,1.75036,1.75039,1.74959,1.74959,1442099999.0
2005-07-18 19:05:00,1.74959,1.75007,1.74956,1.74996,2078650003.0
2005-07-18 19:10:00,1.74993,1.75003,1.74897,1.74907,1473799998.0
2005-07-18 19:15:00,1.7491,1.74935,1.74873,1.74885,1252500006.0
2005-07-18 19:20:00,1.74892,1.74908,1.74856,1.74895,1449899996.0
2005-07-18 19:25:00,1.74893,1.74895,1.74837,1.74846,1679100000.0
2005-07-18 19:30:00,1.74865,1.74893,1.74817,1.74887,1619399996.0
2005-07-18 19:35:00,1.74873,1.74908,1.74828,1.74849,1225200004.0
2005-07-18 19:40:00,1.74844,1.74878,1.74844,1.7487,1554400003.0
2005-07-18 19:45:00,1.74868,1.74875,1.74835,1.74865,1175400000.0
2005-07-18 19:50:00,1.74862,1.74887,1.7485,1.7488,1103699994.0
2005-07-18 19:55:00,1.74873,1.74948,1.74862,1.74948,1388149999.0
2005-07-18 20:00:00,1.74948,1.74968,1.74935,1.74956,909500002.0
2005-07-18 20:05:00,1.74962,1.74973,1.74933,1.74935,1120899999.0
2005-07-18 20:10:00,1.74939,1.7495,1.74913,1.74947,1097199987.0
2005-07-18 20:15:00,1.74952,1.7498,1.74945,1.74954,990700002.0
2005-07-18 20:20:00,1.74933,1.74954,1.7492,1.74949,988500004.0
2005-07-18 20:25:00,1.74946,1.75001,1.74924,1.74974,1540750001.0
2005-07-18 20:30:00,1.74972,1.75029,1.74963,1.75028,2500699996.0
2005-07-18 20:35:00,1.7503,1.75064,1.75023,1.75052,1091899999.0
2005-07-18 20:40:00,1.7505,1.7506,1.75021,1.75027,1126800002.0
2005-07-18 20:45:00,1.75027,1.75033,1.74998,1.75007,844400002.0
2005-07-18 20:50:00,1.74998,1.75014,1.7495,1.7495,2099200000.0
2005-07-18 20:55:00,1.74948,1.74949,1.74866,1.74882,2040299983.0
2005-07-18 21:00:00,1.74875,1.7492,1.74819,1.74824,1460400005.0
2005-07-18 21:05:00,1.7482,1.74856,1.74808,1.7484,687899998.0
2005-07-18 21:10:00,1.74847,1.74864,1.74838,1.74848,908399996.0
2005-07-18 21:15:00,1.74857,1.7487,1.74827,1.74827,738050001.0
2005-07-18 21:20:00,1.74825,1.74839,1.7481,1.74813,976400000.0
2005-07-18 21:25:00,1.74808,1.74836,1.74798,1.74828,571500000.0
2005-07-18 21:30:00,1.74824,1.74824,1.74767,1.74767,729700000.0
2005-07-18 21:35:00,1.748,1.74808,1.74735,1.74735,519000002.0
2005-07-18 21:40:00,1.74752,1.74771,1.74742,1.74771,493100002.0
2005-07-18 21:45:00,1.74767,1.74773,1.74742,1.74749,540100000.0
2005-07-18 21:50:00,1.74738,1.74754,1.74651,1.74671,508400001.0
2005-07-18 21:55:00,1.74679,1.74697,1.74667,1.74667,956800003.0
2005-07-18 22:00:00,1.74666,1.74695,1.74624,1.74661,959800001.0
2005-07-18 22:05:00,1.7466,1.74677,1.74626,1.74676,254200000.0
2005-07-18 22:10:00,1.74674,1.74687,1.74665,1.74683,385500001.0
2005-07-18 22:15:00,1.74695,1.74714,1.74672,1.7471,817249999.0
2005-07-18 22:20:00,1.74708,1.7477,1.74693,1.7477,445950000.0
2005-07-18 22:25:00,1.74774,1.74812,1.74759,1.74812,545700002.0
2005-07-18 22:30:00,1.74817,1.74823,1.74805,1.7481,631250001.0
2005-07-18 22:35:00,1.74812,1.7483,1.74776,1.7483,219549999.0
2005-07-18 22:40:00,1.7483,1.74837,1.74805,1.74813,476899999.0
2005-07-18 22:45:00,1.74778,1.74833,1.74769,1.74833,311699999.0
2005-07-18 22:50:00,1.74835,1.74845,1.748,1.74817,126000000.0
2005-07-18 22:55:00,1.74807,1.74838,1.74807,1.74826,375599998.0
2005-07-18 23:00:00,1.74821,1.74861,1.74795,1.74841,303100003.0
2005-07-18 23:05:00,1.74853,1.74902,1.74836,1.7486,255600001.0
2005-07-18 23:10:00,1.7486,1.74867,1.74804,1.74853,316399999.0
2005-07-18 23:15:00,1.74806,1.74848,1.74794,1.74815,288099999.0
2005-07-18 23:20:00,1.7483,1.7484,1.74785,1.7481,354500003.0
2005-07-18 23:25:00,1.74804,1.74847,1.74775,1.748,359999999.0
2005-07-18 23:30:00,1.74795,1.74822,1.7477,1.7477,333400005.0
2005-07-18 23:35:00,1.74773,1.74811,1.7476,1.74781,296599999.0
2005-07-18 23:40:00,1.74825,1.74825,1.748,1.748,158000001.0
2005-07-18 23:45:00,1.74803,1.74805,1.74785,1.74788,214200000.0
2005-07-18 23:50:00,1.7479,1.74803,1.74757,1.74785,194500001.0
2005-07-18 23:55:00,1.7479,1.74796,1.74751,1.74775,224300000.0
2005-07-19 00:00:00,1.74764,1.74778,1.74738,1.74766,121400000.0
2005-07-19 00:05:00,1.74775,1.74783,1.74745,1.7477,246899999.0
2005-07-19 00:10:00,1.74775,1.74797,1.74767,1.74788,217899999.0
2005-07-19 00:15:00,1.74788,1.74798,1.74761,1.74772,187199999.0
2005-07-19 00:20:00,1.74772,1.7479,1.74741,1.74773,179499998.0
2005-07-19 00:25:00,1.7477,1.74797,1.74731,1.7477,248199999.0
2005-07-19 00:30:00,1.74771,1.74771,1.74742,1.74742,114400001.0
2005-07-19 00:35:00,1.74708,1.74767,1.74697,1.74749,266899999.0
2005-07-19 00:40:00,1.74753,1.74761,1.7474,1.74741,254299998.0
2005-07-19 00:45:00,1.7474,1.74745,1.747,1.74701,291599998.0
2005-07-19 00:50:00,1.74701,1.74702,1.74676,1.74702,141900000.0
2005-07-19 00:55:00,1.74698,1.747,1.7463,1.7467,359099999.0
2005-07-19 01:00:00,1.74655,1.74682,1.74646,1.74668,243599999.0
2005-07-19 01:05:00,1.74675,1.7468,1.74648,1.74674,413000000.0
2005-07-19 01:10:00,1.7468,1.74705,1.7468,1.74695,219500002.0
2005-07-19 01:15:00,1.7469,1.74741,1.74683,1.74704,236500001.0
2005-07-19 01:20:00,1.74718,1.74742,1.74684,1.74733,187799999.0
2005-07-19 01:25:00,1.74734,1.74775,1.74729,1.7477,252899998.0
2005-07-19 01:30:00,1.74776,1.74878,1.74757,1.74855,359900000.0
2005-07-19 01:35:00,1.74833,1.7484,1.7481,1.74823,279999999.0
2005-07-19 01:40:00,1.74824,1.7483,1.74784,1.74804,213900000.0
2005-07-19 01:45:00,1.74803,1.74809,1.74784,1.74785,286400003.0
2005-07-19 01:50:00,1.74792,1.74819,1.74761,1.74818,352100001.0
2005-07-19 01:55:00,1.74824,1.74838,1.74795,1.74822,274499997.0
2005-07-19 02:00:00,1.74824,1.74833,1.74802,1.74802,177899999.0
2005-07-19 02:05:00,1.74795,1.74805,1.74788,1.74788,80100000.0
2005-07-19 02:10:00,1.74772,1.74793,1.74701,1.74712,320200001.0
2005-07-19 02:15:00,1.74713,1.74715,1.74696,1.74715,226300001.0
2005-07-19 02:20:00,1.74717,1.74717,1.7465,1.74656,240300001.0
2005-07-19 02:25:00,1.74653,1.74705,1.74644,1.74705,225099997.0
2005-07-19 02:30:00,1.74708,1.74717,1.74683,1.74714,200500000.0
2005-07-19 02:35:00,1.74714,1.7473,1.74705,1.74724,269400001.0
2005-07-19 02:40:00,1.74718,1.74723,1.74673,1.74693,302299998.0
2005-07-19 02:45:00,1.74686,1.74717,1.74675,1.74709,210700000.0
2005-07-19 02:50:00,1.74706,1.74736,1.74683,1.7472,315700000.0
2005-07-19 02:55:00,1.74712,1.74714,1.74669,1.74697,366499999.0
2005-07-19 03:00:00,1.7469,1.74691,1.74631,1.7464,379100002.0
2005-07-19 03:05:00,1.74639,1.7466,1.74593,1.74635,263800002.0
2005-07-19 03:10:00,1.74642,1.74656,1.74635,1.74635,158800001.0
2005-07-19 03:15:00,1.74644,1.74655,1.74642,1.74648,203099999.0
2005-07-19 03:20:00,1.74666,1.74705,1.74666,1.74705,161300002.0
2005-07-19 03:25:00,1.74698,1.74704,1.74649,1.74655,163700001.0
2005-07-19 03:30:00,1.74651,1.74658,1.74623,1.74632,303400002.0
2005-07-19 03:35:00,1.74633,1.74633,1.74572,1.7461,222400000.0
2005-07-19 03:40:00,1.74622,1.74639,1.7461,1.7463,247700001.0
2005-07-19 03:45:00,1.7463,1.74643,1.74605,1.74638,371700001.0
2005-07-19 03:50:00,1.74632,1.74632,1.74591,1.74625,284900003.0
2005-07-19 03:55:00,1.7463,1.74664,1.7463,1.74658,127700000.0
2005-07-19 04:00:00,1.74658,1.74671,1.7462,1.74662,202499997.0
2005-07-19 04:05:00,1.74662,1.74685,1.74662,1.7468,243100001.0
2005-07-19 04:10:00,1.74682,1.74705,1.74669,1.74691,272599998.0
2005-07-19 04:15:00,1.74693,1.74737,1.74675,1.7471,217999999.0
2005-07-19 04:20:00,1.74696,1.74727,1.74695,1.74712,291099995.0
2005-07-19 04:25:00,1.74707,1.7472,1.74697,1.74705,290800001.0
2005-07-19 04:30:00,1.74714,1.74719,1.74693,1.74707,198000001.0
2005-07-19 04:35:00,1.74705,1.74717,1.74701,1.74704,220699999.0
2005-07-19 04:40:00,1.7471,1.7472,1.74703,1.74704,210800002.0
2005-07-19 04:45:00,1.7472,1.74725,1.7468,1.74725,200700000.0
2005-07-19 04:50:00,1.74715,1.74732,1.74682,1.74692,156700001.0
2005-07-19 04:55:00,1.74725,1.74735,1.74713,1.74727,197846996.0
2005-07-19 05:00:00,1.74732,1.74732,1.74679,1.7473,181200002.0
2005-07-19 05:05:00,1.74735,1.74739,1.74707,1.74731,202799999.0
2005-07-19 05:10:00,1.74745,1.74764,1.74709,1.74751,277950002.0
2005-07-19 05:15:00,1.74759,1.74808,1.74759,1.74792,305599997.0
2005-07-19 05:20:00,1.7479,1.74808,1.74785,1.74798,188399999.0
2005-07-19 05:25:00,1.7481,1.74811,1.74768,1.74792,276600000.0
2005-07-19 05:30:00,1.7479,1.74834,1.7479,1.74817,224600001.0
2005-07-19 05:35:00,1.74814,1.74825,1.74765,1.74824,238600003.0
2005-07-19 05:40:00,1.74835,1.74835,1.74788,1.74788,286500001.0
2005-07-19 05:45:00,1.74792,1.74808,1.74745,1.7475,293100001.0
2005-07-19 05:50:00,1.74751,1.74758,1.74683,1.74716,336999995.0
2005-07-19 05:55:00,1.74717,1.74733,1.74702,1.74719,288999998.0
2005-07-19 06:00:00,1.74725,1.74725,1.74654,1.74661,347299999.0
2005-07-19 06:05:00,1.74648,1.74676,1.7464,1.74642,328599998.0
2005-07-19 06:10:00,1.74636,1.74638,1.74516,1.7454,288600002.0
2005-07-19 06:15:00,1.7454,1.74572,1.74525,1.74568,311500001.0
2005-07-19 06:20:00,1.7458,1.74584,1.74524,1.7456,448300001.0
2005-07-19 06:25:00,1.74564,1.74565,1.74507,1.74542,235100001.0
2005-07-19 06:30:00,1.74536,1.74556,1.7452,1.7455,238100000.0
2005-07-19 06:35:00,1.74561,1.74588,1.74553,1.74586,177400001.0
2005-07-19 06:40:00,1.7457,1.7457,1.74523,1.74527,199399998.0
2005-07-19 06:45:00,1.74535,1.74545,1.74486,1.74505,436000000.0
2005-07-19 06:50:00,1.74465,1.74532,1.74341,1.74385,372099994.0
2005-07-19 06:55:00,1.74404,1.74431,1.74296,1.74337,252700000.0
2005-07-19 07:00:00,1.74343,1.74352,1.74298,1.74343,378100002.0
2005-07-19 07:05:00,1.74365,1.74387,1.74289,1.74339,449000000.0
2005-07-19 07:10:00,1.74335,1.74385,1.74334,1.74376,355199999.0
2005-07-19 07:15:00,1.74381,1.74401,1.74363,1.74363,293099999.0
2005-07-19 07:20:00,1.74366,1.74396,1.74311,1.74336,264299998.0
2005-07-19 07:25:00,1.74332,1.74332,1.742,1.74237,352299997.0
2005-07-19 07:30:00,1.74228,1.74261,1.74174,1.74258,310499998.0
2005-07-19 07:35:00,1.74265,1.74267,1.74206,1.74264,333500002.0
2005-07-19 07:40:00,1.7425,1.74263,1.74223,1.74255,386399997.0
2005-07-19 07:45:00,1.74268,1.74292,1.74207,1.74292,250100001.0
2005-07-19 07:50:00,1.74303,1.74315,1.74229,1.74262,241799999.0
2005-07-19 07:55:00,1.74275,1.7428,1.74196,1.74201,315999995.0
2005-07-19 08:00:00,1.74193,1.74316,1.74186,1.74316,286200001.0
2005-07-19 08:05:00,1.74333,1.74403,1.74333,1.74389,342199998.0
2005-07-19 08:10:00,1.74388,1.74388,1.74274,1.74285,374499999.0
2005-07-19 08:15:00,1.7428,1.7428,1.74193,1.7421,289499999.0
2005-07-19 08:20:00,1.7421,1.74233,1.74187,1.74233,193899998.0
2005-07-19 08:25:00,1.74238,1.74248,1.74209,1.7423,382500000.0
2005-07-19 08:30:00,1.7424,1.74253,1.7422,1.74239,407599999.0
2005-07-19 08:35:00,1.7424,1.74251,1.74155,1.74155,206900003.0
2005-07-19 08:40:00,1.74146,1.7418,1.74086,1.74087,389100000.0
2005-07-19 08:45:00,1.74083,1.74109,1.74026,1.74109,264799999.0
2005-07-19 08:50:00,1.74108,1.74112,1.74006,1.74016,225699997.0
2005-07-19 08:55:00,1.74002,1.74025,1.73958,1.7401,342899996.0
2005-07-19 09:00:00,1.74014,1.74021,1.73921,1.73921,325200000.0
2005-07-19 09:05:00,1.73922,1.7393,1.73797,1.73868,349000001.0
2005-07-19 09:10:00,1.73872,1.73881,1.73757,1.73779,249199997.0
2005-07-19 09:15:00,1.73775,1.73836,1.73752,1.73793,460699998.0
2005-07-19 09:20:00,1.73788,1.73892,1.73764,1.73892,321199999.0
2005-07-19 09:25:00,1.73898,1.73954,1.73881,1.73914,378500000.0
2005-07-19 09:30:00,1.73912,1.73939,1.7385,1.73866,358300001.0
2005-07-19 09:35:00,1.73858,1.73945,1.73858,1.73939,339000000.0
2005-07-19 09:40:00,1.73938,1.74018,1.73938,1.73945,270099996.0
2005-07-19 09:45:00,1.7393,1.73973,1.73904,1.73973,280999999.0
2005-07-19 09:50:00,1.73963,1.73983,1.73946,1.73977,181500001.0
2005-07-19 09:55:00,1.73975,1.74046,1.73957,1.73984,226700002.0
2005-07-19 10:00:00,1.73982,1.73985,1.73905,1.73915,250500001.0
2005-07-19 10:05:00,1.73928,1.73941,1.73902,1.73925,183200000.0
2005-07-19 10:10:00,1.73919,1.73963,1.73912,1.7396,276700000.0
2005-07-19 10:15:00,1.73963,1.74045,1.73954,1.74033,326099998.0
2005-07-19 10:20:00,1.74028,1.74048,1.73994,1.74003,309099999.0
2005-07-19 10:25:00,1.73998,1.7401,1.73981,1.73983,223000001.0
2005-07-19 10:30:00,1.73988,1.74001,1.73974,1.73983,214100000.0
2005-07-19 10:35:00,1.73988,1.74104,1.73988,1.74099,315200000.0
2005-07-19 10:40:00,1.74127,1.74164,1.74113,1.74114,376400002.0
2005-07-19 10:45:00,1.74112,1.7412,1.74059,1.74085,253000002.0
2005-07-19 10:50:00,1.74085,1.74096,1.74023,1.74043,285599999.0
2005-07-19 10:55:00,1.74042,1.74076,1.74019,1.74066,349100000.0
2005-07-19 11:00:00,1.7408,1.74133,1.74031,1.74096,186300000.0
2005-07-19 11:05:00,1.74108,1.74268,1.74107,1.74268,421000002.0
2005-07-19 11:10:00,1.74282,1.74306,1.74245,1.74258,318900001.0
2005-07-19 11:15:00,1.74262,1.74269,1.74228,1.74243,372200000.0
2005-07-19 11:20:00,1.74283,1.74348,1.74232,1.74246,318200000.0
2005-07-19 11:25:00,1.74223,1.7432,1.74191,1.7432,302900002.0
2005-07-19 11:30:00,1.74323,1.74367,1.74203,1.74212,481999999.0
2005-07-19 11:35:00,1.742,1.74255,1.74183,1.74251,283900000.0
2005-07-19 11:40:00,1.74245,1.74275,1.74242,1.74268,327299998.0
2005-07-19 11:45:00,1.74268,1.7427,1.74218,1.74221,466299998.0
2005-07-19 11:50:00,1.74222,1.74284,1.74222,1.74252,319950003.0
2005-07-19 11:55:00,1.74253,1.74253,1.7422,1.74227,269900000.0
2005-07-19 12:00:00,1.74223,1.74234,1.74205,1.74205,421300001.0
2005-07-19 12:05:00,1.7421,1.7421,1.74126,1.74153,273299998.0
2005-07-19 12:10:00,1.74153,1.74218,1.74141,1.74215,248000002.0
2005-07-19 12:15:00,1.74217,1.74227,1.74203,1.74212,175799999.0
2005-07-19 12:20:00,1.74217,1.74223,1.74181,1.74189,276599998.0
2005-07-19 12:25:00,1.74192,1.74201,1.74092,1.7411,252400003.0
2005-07-19 12:30:00,1.74103,1.74103,1.73958,1.73958,391999999.0
2005-07-19 12:35:00,1.73962,1.73968,1.73909,1.73939,468099996.0
2005-07-19 12:40:00,1.73931,1.73952,1.7389,1.73898,353299999.0
2005-07-19 12:45:00,1.73913,1.73929,1.73807,1.73812,322800001.0
2005-07-19 12:50:00,1.73826,1.73883,1.73826,1.73862,406300000.0
2005-07-19 12:55:00,1.73866,1.73883,1.73818,1.73837,189199999.0
2005-07-19 13:00:00,1.73821,1.73838,1.73813,1.7382,329300000.0
2005-07-19 13:05:00,1.73821,1.73922,1.73821,1.73922,280100000.0
2005-07-19 13:10:00,1.73935,1.73946,1.73906,1.73919,320900000.0
2005-07-19 13:15:00,1.73913,1.73922,1.73879,1.73917,234899997.0
2005-07-19 13:20:00,1.73922,1.73946,1.73903,1.73944,247500000.0
2005-07-19 13:25:00,1.73954,1.7396,1.73925,1.73945,312199999.0
2005-07-19 13:30:00,1.73955,1.74007,1.73934,1.73994,310000002.0
2005-07-19 13:35:00,1.74002,1.74023,1.7395,1.7396,438999998.0
2005-07-19 13:40:00,1.73952,1.73952,1.73827,1.73899,329799998.0
2005-07-19 13:45:00,1.73882,1.73891,1.73841,1.73883,371349997.0
2005-07-19 13:50:00,1.73871,1.73882,1.7384,1.7384,203100000.0
2005-07-19 13:55:00,1.73832,1.7384,1.73792,1.7384,287500001.0
2005-07-19 14:00:00,1.73851,1.73923,1.73845,1.73923,310000003.0
2005-07-19 14:05:00,1.73932,1.73992,1.73932,1.73987,227900001.0
2005-07-19 14:10:00,1.73992,1.73998,1.73922,1.7393,428600001.0
2005-07-19 14:15:00,1.73951,1.74021,1.73944,1.73999,375599996.0
2005-07-19 14:20:00,1.7401,1.74044,1.73971,1.73991,269900001.0
2005-07-19 14:25:00,1.74005,1.74135,1.74005,1.74134,222999998.0
2005-07-19 14:30:00,1.7415,1.74168,1.7411,1.74118,271399999.0
2005-07-19 14:35:00,1.74103,1.74168,1.74077,1.74163,238299999.0
2005-07-19 14:40:00,1.74164,1.74192,1.74155,1.74192,284699999.0
2005-07-19 14:45:00,1.74185,1.74185,1.74097,1.74097,262900000.0
2005-07-19 14:50:00,1.74104,1.74104,1.74026,1.74026,362300005.0
2005-07-19 14:55:00,1.74022,1.74027,1.73866,1.73891,323300001.0
2005-07-19 15:00:00,1.7387,1.73926,1.73847,1.73926,355099999.0
2005-07-19 15:05:00,1.73903,1.73941,1.73879,1.73924,359800003.0
2005-07-19 15:10:00,1.73912,1.73929,1.73894,1.73918,304500001.0
2005-07-19 15:15:00,1.73913,1.73913,1.73797,1.73817,261350001.0
2005-07-19 15:20:00,1.73819,1.73927,1.73813,1.7388,384599998.0
2005-07-19 15:25:00,1.7387,1.7387,1.73792,1.73796,423799997.0
2005-07-19 15:30:00,1.7379,1.738,1.73749,1.73778,325299999.0
2005-07-19 15:35:00,1.7379,1.73793,1.73749,1.73769,324200003.0
2005-07-19 15:40:00,1.73771,1.73818,1.73682,1.73692,248599999.0
2005-07-19 15:45:00,1.73701,1.73701,1.73668,1.73675,346700003.0
2005-07-19 15:50:00,1.7367,1.7367,1.73605,1.73626,323700001.0
2005-07-19 15:55:00,1.73626,1.73626,1.73538,1.73566,344300000.0
2005-07-19 16:00:00,1.73573,1.73588,1.73524,1.73588,473399993.0
2005-07-19 16:05:00,1.73601,1.73647,1.73598,1.73643,262500001.0
2005-07-19 16:10:00,1.73641,1.73671,1.73509,1.73509,402699999.0
2005-07-19 16:15:00,1.73518,1.73523,1.73457,1.73494,294999998.0
2005-07-19 16:20:00,1.73489,1.73499,1.73461,1.73462,262300000.0
2005-07-19 16:25:00,1.73447,1.73493,1.73407,1.73436,352599997.0
2005-07-19 16:30:00,1.7342,1.7351,1.7342,1.73497,275000002.0
2005-07-19 16:35:00,1.73503,1.73572,1.73489,1.73508,312100001.0
2005-07-19 16:40:00,1.73493,1.73775,1.73485,1.73775,319469998.0
2005-07-19 16:45:00,1.73792,1.7382,1.73701,1.73711,259600000.0
2005-07-19 16:50:00,1.73724,1.73729,1.73683,1.73718,407500001.0
2005-07-19 16:55:00,1.73721,1.73799,1.73701,1.73716,352100003.0
2005-07-19 17:00:00,1.73716,1.73909,1.73711,1.73873,233349999.0
2005-07-19 17:05:00,1.73861,1.73897,1.73829,1.73838,294300003.0
2005-07-19 17:10:00,1.73843,1.73884,1.7384,1.73864,316170003.0
2005-07-19 17:15:00,1.73848,1.73868,1.7372,1.73724,248999999.0
2005-07-19 17:20:00,1.73731,1.73747,1.73607,1.73642,295199997.0
2005-07-19 17:25:00,1.73635,1.73645,1.73558,1.73599,279799999.0
2005-07-19 17:30:00,1.73599,1.73657,1.73574,1.73631,407799999.0
2005-07-19 17:35:00,1.73629,1.73701,1.73603,1.73701,266900002.0
2005-07-19 17:40:00,1.73708,1.73751,1.73677,1.73694,280300002.0
2005-07-19 17:45:00,1.73709,1.73776,1.73709,1.73754,188100003.0
2005-07-19 17:50:00,1.7373,1.73733,1.73641,1.73654,320599998.0
2005-07-19 17:55:00,1.73647,1.73649,1.73586,1.73587,414699999.0
2005-07-19 18:00:00,1.7359,1.73714,1.73564,1.73708,3978600003.0
2005-07-19 18:05:00,1.7371,1.73861,1.73691,1.73691,5146819989.0
2005-07-19 18:10:00,1.73688,1.7372,1.73666,1.73703,3309170000.0
2005-07-19 18:15:00,1.73709,1.73754,1.73709,1.73731,3399249993.0
2005-07-19 18:20:00,1.73729,1.73768,1.73716,1.73759,3294400003.0
2005-07-19 18:25:00,1.7376,1.73853,1.7376,1.73807,3325169996.0
2005-07-19 18:30:00,1.73807,1.73881,1.73796,1.73837,3040099992.0
2005-07-19 18:35:00,1.73832,1.73882,1.73817,1.73882,1090699998.0
2005-07-19 18:40:00,1.7388,1.73928,1.7385,1.73909,1523300000.0
2005-07-19 18:45:00,1.73905,1.73905,1.73799,1.73815,1032899998.0
2005-07-19 18:50:00,1.7382,1.73851,1.7381,1.73834,2130600003.0
2005-07-19 18:55:00,1.7384,1.73845,1.7379,1.7379,2454546988.0
2005-07-19 19:00:00,1.73788,1.73792,1.7376,1.73784,1658870006.0
2005-07-19 19:05:00,1.73789,1.73815,1.73785,1.73815,1857849998.0
2005-07-19 19:10:00,1.73812,1.73812,1.73762,1.73805,1379399997.0
2005-07-19 19:15:00,1.73811,1.73841,1.73806,1.73818,1147649999.0
2005-07-19 19:20:00,1.7382,1.73835,1.73812,1.73835,1353200002.0
2005-07-19 19:25:00,1.73835,1.73838,1.73822,1.7383,1493469998.0
2005-07-19 19:30:00,1.7383,1.73868,1.73825,1.7386,1607150006.0
2005-07-19 19:35:00,1.73861,1.73954,1.73861,1.73946,1165099996.0
2005-07-19 19:40:00,1.73944,1.73981,1.73941,1.73958,1532399996.0
2005-07-19 19:45:00,1.7396,1.74058,1.73955,1.74039,1218599990.0
2005-07-19 19:50:00,1.74036,1.74102,1.7403,1.74087,1056499999.0
2005-07-19 19:55:00,1.74087,1.74121,1.74078,1.74103,1308849999.0
2005-07-19 20:00:00,1.74095,1.74095,1.74057,1.74057,757699996.0
2005-07-19 20:05:00,1.74063,1.74109,1.74062,1.741,1014100001.0
2005-07-19 20:10:00,1.741,1.74152,1.74094,1.74148,868899993.0
2005-07-19 20:15:00,1.74147,1.74159,1.74118,1.74125,856769998.0
2005-07-19 20:20:00,1.7412,1.74134,1.74079,1.74125,1149399994.0
2005-07-19 20:25:00,1.74124,1.74143,1.74097,1.74138,1737999998.0
2005-07-19 20:30:00,1.74142,1.74173,1.74106,1.74127,2700199993.0
2005-07-19 20:35:00,1.74128,1.74132,1.74097,1.74118,910699998.0
2005-07-19 20:40:00,1.7412,1.74137,1.74113,1.74117,990500000.0
2005-07-19 20:45:00,1.74115,1.74121,1.74098,1.74113,1099799999.0
2005-07-19 20:50:00,1.74108,1.74129,1.74105,1.74108,1719549995.0
2005-07-19 20:55:00,1.74111,1.7413,1.74102,1.74122,2153799999.0
2005-07-19 21:00:00,1.74133,1.74137,1.74106,1.74124,1428300001.0
2005-07-19 21:05:00,1.7412,1.74135,1.74077,1.74096,604449998.0
2005-07-19 21:10:00,1.74125,1.74125,1.74091,1.74091,848200000.0
2005-07-19 21:15:00,1.74095,1.74095,1.74056,1.74065,721299999.0
2005-07-19 21:20:00,1.74066,1.74072,1.74026,1.74048,800199996.0
2005-07-19 21:25:00,1.74053,1.74058,1.7402,1.74055,545100002.0
2005-07-19 21:30:00,1.74048,1.74048,1.73969,1.73969,770646997.0
2005-07-19 21:35:00,1.73966,1.73966,1.73938,1.73963,557999999.0
2005-07-19 21:40:00,1.73959,1.73973,1.73919,1.73935,533800000.0
2005-07-19 21:45:00,1.73932,1.73969,1.73927,1.73958,606099998.0
2005-07-19 21:50:00,1.73956,1.73956,1.73935,1.73935,543800000.0
2005-07-19 21:55:00,1.73937,1.73976,1.73935,1.73963,851900002.0
2005-07-19 22:00:00,1.73968,1.73975,1.73947,1.7396,979600000.0
2005-07-19 22:05:00,1.73959,1.73959,1.73906,1.73923,277599999.0
2005-07-19 22:10:00,1.73929,1.7395,1.73897,1.7394,466300000.0
2005-07-19 22:15:00,1.73948,1.73957,1.73895,1.739,712500000.0
2005-07-19 22:20:00,1.739,1.73931,1.73897,1.73925,583099999.0
2005-07-19 22:25:00,1.73928,1.73964,1.73913,1.73953,545600001.0
2005-07-19 22:30:00,1.73959,1.73979,1.73899,1.73959,589999999.0
2005-07-19 22:35:00,1.73965,1.7398,1.73954,1.7397,277099998.0
2005-07-19 22:40:00,1.7397,1.73975,1.73942,1.73953,472799998.0
2005-07-19 22:45:00,1.73953,1.73985,1.73931,1.73968,469899995.0
2005-07-19 22:50:00,1.73975,1.74005,1.73972,1.7398,257200001.0
2005-07-19 22:55:00,1.74003,1.74005,1.73981,1.73995,296699999.0
2005-07-19 23:00:00,1.73986,1.74003,1.73949,1.73985,284600001.0
2005-07-19 23:05:00,1.74012,1.74012,1.73932,1.73954,446699999.0
2005-07-19 23:10:00,1.7394,1.74005,1.73924,1.73998,423800002.0
2005-07-19 23:15:00,1.7398,1.74051,1.73965,1.74042,368099999.0
2005-07-19 23:20:00,1.74035,1.74036,1.73986,1.73997,246549998.0
2005-07-19 23:25:00,1.73972,1.74012,1.73952,1.73982,336299999.0
2005-07-19 23:30:00,1.73978,1.74023,1.73958,1.73971,249900002.0
2005-07-19 23:35:00,1.73961,1.73978,1.7395,1.73977,178199999.0
2005-07-19 23:40:00,1.73973,1.74005,1.7393,1.7396,299800003.0
2005-07-19 23:45:00,1.73955,1.73973,1.7394,1.73958,62800000.0
2005-07-19 23:50:00,1.73959,1.73972,1.73951,1.73968,100200001.0
2005-07-19 23:55:00,1.73972,1.73974,1.73912,1.73957,120100000.0
2005-07-20 00:00:00,1.73955,1.73964,1.73863,1.73908,223099999.0
2005-07-20 00:05:00,1.7392,1.73946,1.73902,1.73908,341399998.0
2005-07-20 00:10:00,1.73913,1.73946,1.73873,1.73895,284800000.0
2005-07-20 00:15:00,1.7391,1.73928,1.73894,1.739,234400000.0
2005-07-20 00:20:00,1.73898,1.73916,1.73724,1.73724,156200000.0
2005-07-20 00:25:00,1.73728,1.73842,1.73623,1.73643,208800000.0
2005-07-20 00:30:00,1.7367,1.73705,1.73665,1.73684,283199997.0
2005-07-20 00:35:00,1.73666,1.7371,1.73661,1.73683,176899999.0
2005-07-20 00:40:00,1.73678,1.73706,1.73672,1.73679,455900002.0
2005-07-20 00:45:00,1.73678,1.7368,1.73639,1.73671,236900000.0
2005-07-20 00:50:00,1.73677,1.7369,1.7364,1.73666,341299999.0
2005-07-20 00:55:00,1.73668,1.73668,1.7359,1.736,214800001.0
2005-07-20 01:00:00,1.73602,1.73669,1.73602,1.73653,351200003.0
2005-07-20 01:05:00,1.73656,1.73669,1.73641,1.73655,262700001.0
2005-07-20 01:10:00,1.73652,1.73652,1.73618,1.73618,171400000.0
2005-07-20 01:15:00,1.7361,1.73637,1.73598,1.73632,210699999.0
2005-07-20 01:20:00,1.73648,1.73665,1.73644,1.73645,157600001.0
2005-07-20 01:25:00,1.7364,1.73644,1.7362,1.7363,269100004.0
2005-07-20 01:30:00,1.73615,1.73638,1.73602,1.73617,308799998.0
2005-07-20 01:35:00,1.73628,1.73665,1.73622,1.73665,271700003.0
2005-07-20 01:40:00,1.73667,1.73692,1.73658,1.73659,379000000.0
2005-07-20 01:45:00,1.73688,1.73701,1.73662,1.73669,257700000.0
2005-07-20 01:50:00,1.73669,1.73684,1.73652,1.73676,267999997.0
2005-07-20 01:55:00,1.7368,1.73685,1.7363,1.73667,215999998.0
2005-07-20 02:00:00,1.73672,1.73743,1.73656,1.73743,264199998.0
2005-07-20 02:05:00,1.73733,1.73767,1.73723,1.73767,203399998.0
2005-07-20 02:10:00,1.73773,1.73803,1.73758,1.73803,358099994.0
2005-07-20 02:15:00,1.73822,1.73847,1.7381,1.73837,322400002.0
2005-07-20 02:20:00,1.73838,1.73894,1.73835,1.73891,242900000.0
2005-07-20 02:25:00,1.73876,1.73901,1.73853,1.73887,294500002.0
2005-07-20 02:30:00,1.73881,1.7394,1.73862,1.7392,186600003.0
2005-07-20 02:35:00,1.7393,1.73946,1.73922,1.73935,267200000.0
2005-07-20 02:40:00,1.73931,1.73967,1.73921,1.73957,279800003.0
2005-07-20 02:45:00,1.73963,1.74,1.73963,1.73975,221499999.0
2005-07-20 02:50:00,1.73979,1.73981,1.73919,1.73958,372999999.0
2005-07-20 02:55:00,1.73959,1.73963,1.73842,1.73842,338249999.0
2005-07-20 03:00:00,1.73853,1.73862,1.73834,1.73862,245999999.0
2005-07-20 03:05:00,1.73857,1.74082,1.7384,1.74037,263500001.0
2005-07-20 03:10:00,1.74012,1.74078,1.73945,1.73945,285900000.0
2005-07-20 03:15:00,1.73955,1.73965,1.73905,1.73905,328899999.0
2005-07-20 03:20:00,1.73912,1.73988,1.73903,1.73988,280699995.0
2005-07-20 03:25:00,1.73983,1.74019,1.73906,1.73936,284399997.0
2005-07-20 03:30:00,1.7396,1.73964,1.73905,1.73909,271799999.0
2005-07-20 03:35:00,1.73913,1.73913,1.73852,1.7386,188999998.0
2005-07-20 03:40:00,1.73855,1.73907,1.73848,1.73905,302400001.0
2005-07-20 03:45:00,1.73894,1.73941,1.7389,1.73935,232600001.0
2005-07-20 03:50:00,1.7393,1.73978,1.73928,1.73969,341299997.0
2005-07-20 03:55:00,1.73968,1.73972,1.73955,1.73969,301899997.0
2005-07-20 04:00:00,1.73962,1.73962,1.73935,1.7394,260600000.0
2005-07-20 04:05:00,1.7394,1.73958,1.73896,1.73952,394900002.0
2005-07-20 04:10:00,1.73949,1.7398,1.73925,1.73962,275700000.0
2005-07-20 04:15:00,1.73968,1.73998,1.73959,1.73992,161599999.0
2005-07-20 04:20:00,1.73989,1.74058,1.73989,1.74048,393500002.0
2005-07-20 04:25:00,1.74043,1.74054,1.74015,1.74018,306600003.0
2005-07-20 04:30:00,1.74024,1.74052,1.74008,1.74028,189600000.0
2005-07-20 04:35:00,1.74032,1.7405,1.73956,1.7396,305299998.0
2005-07-20 04:40:00,1.73955,1.73985,1.73915,1.73915,218999998.0
2005-07-20 04:45:00,1.73888,1.73888,1.73834,1.73852,244700001.0
2005-07-20 04:50:00,1.73847,1.73865,1.73845,1.73865,202699997.0
2005-07-20 04:55:00,1.73865,1.73878,1.73847,1.73857,267500002.0
2005-07-20 05:00:00,1.73869,1.73881,1.73853,1.73853,160499999.0
2005-07-20 05:05:00,1.73853,1.7388,1.7385,1.73877,238499999.0
2005-07-20 05:10:00,1.73879,1.73911,1.73839,1.73893,206799998.0
2005-07-20 05:15:00,1.73893,1.73918,1.7387,1.739,340000003.0
2005-07-20 05:20:00,1.73907,1.73954,1.73907,1.73945,241700000.0
2005-07-20 05:25:00,1.73942,1.73965,1.73942,1.73942,259800004.0
2005-07-20 05:30:00,1.7394,1.73958,1.73912,1.73937,243000000.0
2005-07-20 05:35:00,1.73934,1.73948,1.73929,1.73929,239099997.0
2005-07-20 05:40:00,1.73924,1.73924,1.73878,1.73898,326700001.0
2005-07-20 05:45:00,1.73903,1.73903,1.73862,1.7387,168500000.0
2005-07-20 05:50:00,1.73869,1.73869,1.73693,1.73693,251700005.0
2005-07-20 05:55:00,1.7367,1.73696,1.73642,1.73645,386299999.0
2005-07-20 06:00:00,1.73644,1.73644,1.73573,1.73635,366899997.0
2005-07-20 06:05:00,1.73634,1.73676,1.73625,1.73668,272099998.0
2005-07-20 06:10:00,1.73665,1.73707,1.73665,1.73681,238599996.0
2005-07-20 06:15:00,1.73692,1.73701,1.73661,1.7368,205900001.0
2005-07-20 06:20:00,1.73683,1.73686,1.73665,1.7368,367599999.0
2005-07-20 06:25:00,1.73688,1.73688,1.73665,1.73667,181800000.0
2005-07-20 06:30:00,1.73657,1.7369,1.7365,1.7366,312199999.0
2005-07-20 06:35:00,1.73641,1.73671,1.73641,1.73663,203800002.0
2005-07-20 06:40:00,1.73655,1.73657,1.73564,1.73573,271300000.0
2005-07-20 06:45:00,1.7356,1.73598,1.73468,1.73598,267600000.0
2005-07-20 06:50:00,1.73594,1.73696,1.73591,1.73696,403700001.0
2005-07-20 06:55:00,1.73689,1.73771,1.73689,1.73761,251300004.0
2005-07-20 07:00:00,1.7377,1.7377,1.73697,1.73716,443800003.0
2005-07-20 07:05:00,1.73723,1.73759,1.73675,1.73707,325200002.0
2005-07-20 07:10:00,1.73732,1.73754,1.73707,1.73732,230799999.0
2005-07-20 07:15:00,1.73738,1.73739,1.73687,1.73717,283299999.0
2005-07-20 07:20:00,1.73718,1.73794,1.73713,1.7379,253699998.0
2005-07-20 07:25:00,1.73784,1.73812,1.73764,1.73812,345599996.0
2005-07-20 07:30:00,1.73823,1.73857,1.73802,1.73835,276600000.0
2005-07-20 07:35:00,1.73822,1.73846,1.73812,1.73823,275200004.0
2005-07-20 07:40:00,1.7382,1.73833,1.73805,1.73828,233300000.0
2005-07-20 07:45:00,1.73822,1.7384,1.73709,1.73715,240499997.0
2005-07-20 07:50:00,1.73701,1.73735,1.73695,1.73735,309099998.0
2005-07-20 07:55:00,1.73745,1.73812,1.73745,1.73812,174399999.0
2005-07-20 08:00:00,1.73803,1.73803,1.7364,1.73645,247900000.0
2005-07-20 08:05:00,1.7364,1.73655,1.73594,1.73645,375799998.0
2005-07-20 08:10:00,1.7365,1.73735,1.73647,1.73703,250299998.0
2005-07-20 08:15:00,1.73711,1.73756,1.73696,1.73731,226300001.0
2005-07-20 08:20:00,1.7373,1.73738,1.73699,1.73721,284700000.0
2005-07-20 08:25:00,1.73699,1.73707,1.73657,1.7367,296600001.0
2005-07-20 08:30:00,1.73662,1.73696,1.73662,1.7369,317400000.0
2005-07-20 08:35:00,1.73698,1.73728,1.73639,1.7364,291600000.0
2005-07-20 08:40:00,1.73634,1.73654,1.7362,1.73647,381199999.0
2005-07-20 08:45:00,1.73661,1.73661,1.73595,1.73619,300000003.0
2005-07-20 08:50:00,1.73619,1.73633,1.73544,1.73544,297999999.0
2005-07-20 08:55:00,1.73536,1.73608,1.73485,1.73601,245200001.0
2005-07-20 09:00:00,1.73586,1.73702,1.7358,1.73691,412999995.0
2005-07-20 09:05:00,1.73703,1.73715,1.73578,1.73606,301899998.0
2005-07-20 09:10:00,1.73611,1.73629,1.73549,1.7359,338899999.0
2005-07-20 09:15:00,1.736,1.73602,1.73537,1.73553,238900002.0
2005-07-20 09:20:00,1.73558,1.73637,1.73556,1.73637,249299998.0
2005-07-20 09:25:00,1.73641,1.7374,1.73636,1.7374,213599998.0
2005-07-20 09:30:00,1.7374,1.73769,1.73709,1.73743,316800000.0
2005-07-20 09:35:00,1.73738,1.73855,1.73738,1.73829,278699997.0
2005-07-20 09:40:00,1.73828,1.73854,1.73826,1.7383,401400003.0
2005-07-20 09:45:00,1.73826,1.73898,1.73823,1.73868,268900002.0
2005-07-20 09:50:00,1.73875,1.73936,1.73875,1.73935,287300002.0
2005-07-20 09:55:00,1.73933,1.73933,1.73804,1.73826,184800000.0
2005-07-20 10:00:00,1.73816,1.73904,1.738,1.739,243899999.0
2005-07-20 10:05:00,1.73943,1.74087,1.73943,1.7405,395099992.0
2005-07-20 10:10:00,1.7405,1.74161,1.74049,1.74095,269949998.0
2005-07-20 10:15:00,1.74101,1.74218,1.74101,1.74218,288900001.0
2005-07-20 10:20:00,1.74225,1.74243,1.74195,1.74195,305799998.0
2005-07-20 10:25:00,1.74186,1.74207,1.74167,1.74199,261699999.0
2005-07-20 10:30:00,1.74041,1.74041,1.73531,1.73586,269500001.0
2005-07-20 10:35:00,1.73613,1.73641,1.73411,1.73411,304299998.0
2005-07-20 10:40:00,1.73438,1.73475,1.73286,1.73297,353600004.0
2005-07-20 10:45:00,1.73319,1.73516,1.73319,1.73469,229099997.0
2005-07-20 10:50:00,1.73474,1.73496,1.73408,1.73409,338500000.0
2005-07-20 10:55:00,1.734,1.734,1.7331,1.73332,364800001.0
2005-07-20 11:00:00,1.73332,1.73345,1.73225,1.7325,316300000.0
2005-07-20 11:05:00,1.7328,1.73358,1.7328,1.73341,393700004.0
2005-07-20 11:10:00,1.73342,1.73456,1.73323,1.73428,314599998.0
2005-07-20 11:15:00,1.73424,1.73424,1.73345,1.73408,312900001.0
2005-07-20 11:20:00,1.73422,1.73547,1.73417,1.73547,297600001.0
2005-07-20 11:25:00,1.7356,1.73666,1.7356,1.73645,402900004.0
2005-07-20 11:30:00,1.73646,1.73735,1.73639,1.73683,320700002.0
2005-07-20 11:35:00,1.7367,1.73689,1.73654,1.73665,398499998.0
2005-07-20 11:40:00,1.73665,1.73861,1.73649,1.73859,420999999.0
2005-07-20 11:45:00,1.73848,1.73848,1.73768,1.73785,397099999.0
2005-07-20 11:50:00,1.73815,1.73887,1.7379,1.73832,403100003.0
2005-07-20 11:55:00,1.7384,1.73947,1.73819,1.73876,312700001.0
2005-07-20 12:00:00,1.73864,1.73917,1.73856,1.73905,416999995.0
2005-07-20 12:05:00,1.73927,1.73937,1.73866,1.73878,368500001.0
2005-07-20 12:10:00,1.7387,1.73882,1.73857,1.73864,192199999.0
2005-07-20 12:15:00,1.73876,1.73953,1.73876,1.73938,315599998.0
2005-07-20 12:20:00,1.73941,1.73941,1.73848,1.73861,347600000.0
2005-07-20 12:25:00,1.73859,1.73907,1.73856,1.73891,341500002.0
2005-07-20 12:30:00,1.73888,1.74068,1.73883,1.74026,332100002.0
2005-07-20 12:35:00,1.74023,1.7403,1.73985,1.74001,359400000.0
2005-07-20 12:40:00,1.73996,1.74104,1.73953,1.74104,306399997.0
2005-07-20 12:45:00,1.74099,1.74104,1.74057,1.74091,282199998.0
2005-07-20 12:50:00,1.74093,1.74096,1.74043,1.74052,451900001.0
2005-07-20 12:55:00,1.74045,1.7406,1.7392,1.73935,294299999.0
2005-07-20 13:00:00,1.7394,1.73964,1.73888,1.73924,349700000.0
2005-07-20 13:05:00,1.73924,1.73966,1.73915,1.73963,347699998.0
2005-07-20 13:10:00,1.73953,1.73963,1.73938,1.7396,265499999.0
2005-07-20 13:15:00,1.73957,1.73964,1.73866,1.73896,311799998.0
2005-07-20 13:20:00,1.73898,1.73947,1.73864,1.73939,254800000.0
2005-07-20 13:25:00,1.73945,1.74013,1.73945,1.74001,371700000.0
2005-07-20 13:30:00,1.73988,1.73988,1.73914,1.73941,348799999.0
2005-07-20 13:35:00,1.73955,1.73969,1.73908,1.73916,409049996.0
2005-07-20 13:40:00,1.73922,1.7393,1.73876,1.73879,389399999.0
2005-07-20 13:45:00,1.73864,1.73864,1.73804,1.73817,419500003.0
2005-07-20 13:50:00,1.73814,1.73831,1.73783,1.73783,232799999.0
2005-07-20 13:55:00,1.7376,1.73834,1.73728,1.73834,269799999.0
2005-07-20 14:00:00,1.73847,1.7392,1.73847,1.73879,217100002.0
2005-07-20 14:05:00,1.73878,1.7389,1.7372,1.73738,219399997.0
2005-07-20 14:10:00,1.73753,1.73813,1.73669,1.73737,290900005.0
2005-07-20 14:15:00,1.73705,1.73743,1.73655,1.73668,356999997.0
2005-07-20 14:20:00,1.73677,1.737,1.73626,1.73665,357300000.0
2005-07-20 14:25:00,1.73693,1.73704,1.73609,1.73652,332599999.0
2005-07-20 14:30:00,1.73672,1.73682,1.7363,1.7366,384646996.0
2005-07-20 14:35:00,1.73638,1.73674,1.73599,1.73663,372200003.0
2005-07-20 14:40:00,1.73647,1.73875,1.73632,1.73647,363100002.0
2005-07-20 14:45:00,1.73642,1.73649,1.73559,1.7356,260000001.0
2005-07-20 14:50:00,1.73583,1.73615,1.73532,1.73532,310199998.0
2005-07-20 14:55:00,1.73542,1.73579,1.73542,1.73567,258899999.0
2005-07-20 15:00:00,1.73565,1.73566,1.73525,1.73558,259999998.0
2005-07-20 15:05:00,1.73541,1.73582,1.73541,1.73582,356700000.0
2005-07-20 15:10:00,1.73581,1.73589,1.73549,1.7356,380700003.0
2005-07-20 15:15:00,1.7356,1.7359,1.73551,1.73583,384499996.0
2005-07-20 15:20:00,1.73591,1.73623,1.73586,1.73614,350749996.0
2005-07-20 15:25:00,1.73622,1.73631,1.73588,1.73598,335799999.0
2005-07-20 15:30:00,1.73603,1.73653,1.73603,1.73642,450000000.0
2005-07-20 15:35:00,1.7365,1.73741,1.73644,1.73737,257600001.0
2005-07-20 15:40:00,1.7374,1.73744,1.73663,1.73663,339200000.0
2005-07-20 15:45:00,1.73659,1.73692,1.73635,1.73675,285800001.0
2005-07-20 15:50:00,1.73676,1.73681,1.73658,1.73678,394200000.0
2005-07-20 15:55:00,1.73683,1.73686,1.73659,1.73664,184600001.0
2005-07-20 16:00:00,1.73669,1.7368,1.73653,1.73667,310100003.0
2005-07-20 16:05:00,1.73669,1.7368,1.73659,1.73662,293200001.0
2005-07-20 16:10:00,1.73657,1.73679,1.73657,1.73667,332699997.0
2005-07-20 16:15:00,1.73671,1.7368,1.73657,1.73669,273399997.0
2005-07-20 16:20:00,1.7367,1.73678,1.73663,1.73663,280449998.0
2005-07-20 16:25:00,1.73667,1.7368,1.73655,1.73667,370000001.0
2005-07-20 16:30:00,1.73659,1.73683,1.73657,1.73667,387100001.0
2005-07-20 16:35:00,1.7367,1.7368,1.73657,1.73667,213299998.0
2005-07-20 16:40:00,1.73665,1.7368,1.73634,1.73664,365249998.0
2005-07-20 16:45:00,1.73667,1.7368,1.73658,1.73663,362200003.0
2005-07-20 16:50:00,1.73664,1.73678,1.7366,1.73666,328949997.0
2005-07-20 16:55:00,1.7367,1.73679,1.73659,1.73671,371300001.0
2005-07-20 17:00:00,1.73662,1.73681,1.73657,1.73666,412699999.0
2005-07-20 17:05:00,1.73663,1.73679,1.73221,1.73221,241500001.0
2005-07-20 17:10:00,1.72943,1.73087,1.72943,1.73074,327799998.0
2005-07-20 17:15:00,1.73091,1.73125,1.72869,1.7287,318500003.0
2005-07-20 17:20:00,1.72882,1.72997,1.72882,1.72985,307899999.0
2005-07-20 17:25:00,1.72997,1.73028,1.72917,1.73027,312199999.0
2005-07-20 17:30:00,1.73022,1.73035,1.72898,1.72914,187500000.0
2005-07-20 17:35:00,1.72918,1.72922,1.72866,1.72915,441799999.0
2005-07-20 17:40:00,1.72922,1.72943,1.72804,1.72851,286300001.0
2005-07-20 17:45:00,1.72845,1.72853,1.72798,1.72832,327599997.0
2005-07-20 17:50:00,1.72834,1.7367,1.72834,1.7366,277999999.0
2005-07-20 17:55:00,1.73658,1.73674,1.73652,1.73656,237199999.0
2005-07-20 18:00:00,1.73666,1.73677,1.73,1.73652,3727639991.0
2005-07-20 18:05:00,1.73649,1.73669,1.72858,1.72903,4774449982.0
2005-07-20 18:10:00,1.72909,1.72978,1.7287,1.72892,3644270000.0
2005-07-20 18:15:00,1.72896,1.72958,1.7286,1.72901,3371950001.0
2005-07-20 18:20:00,1.72912,1.72955,1.72887,1.7293,3655499991.0
2005-07-20 18:25:00,1.7293,1.72946,1.72882,1.72935,3177400004.0
2005-07-20 18:30:00,1.72936,1.72947,1.72896,1.72897,2907099998.0
2005-07-20 18:35:00,1.72896,1.72935,1.72875,1.72915,1099699997.0
2005-07-20 18:40:00,1.72915,1.72945,1.72913,1.72913,1429150001.0
2005-07-20 18:45:00,1.72913,1.7293,1.72878,1.72878,1020299992.0
2005-07-20 18:50:00,1.72884,1.72904,1.72843,1.72896,2050099997.0
2005-07-20 18:55:00,1.72905,1.72905,1.72851,1.72878,2405069996.0
2005-07-20 19:00:00,1.7287,1.72944,1.72864,1.72925,1708050005.0
2005-07-20 19:05:00,1.72925,1.72952,1.7291,1.72923,1881100003.0
2005-07-20 19:10:00,1.72926,1.73012,1.72926,1.72987,1569250001.0
2005-07-20 19:15:00,1.72985,1.73087,1.72975,1.73083,1360799998.0
2005-07-20 19:20:00,1.73089,1.73197,1.73089,1.73187,1649500001.0
2005-07-20 19:25:00,1.73179,1.734,1.73148,1.734,1631899999.0
2005-07-20 19:30:00,1.73417,1.73752,1.73417,1.73737,1559299999.0
2005-07-20 19:35:00,1.73745,1.73812,1.73616,1.73616,1186149998.0
2005-07-20 19:40:00,1.73606,1.73703,1.73587,1.73648,1522600005.0
2005-07-20 19:45:00,1.73648,1.73648,1.73599,1.736,988200000.0
2005-07-20 19:50:00,1.73594,1.73648,1.73582,1.73648,1059250001.0
2005-07-20 19:55:00,1.73652,1.73671,1.73627,1.73658,1264500003.0
2005-07-20 20:00:00,1.7366,1.73962,1.73646,1.73948,792550001.0
2005-07-20 20:05:00,1.73957,1.73957,1.73884,1.73914,994650006.0
2005-07-20 20:10:00,1.73922,1.74029,1.73888,1.73985,1029900000.0
2005-07-20 20:15:00,1.73989,1.74153,1.73934,1.74015,991299997.0
2005-07-20 20:20:00,1.74015,1.74127,1.73983,1.74066,980150004.0
2005-07-20 20:25:00,1.74076,1.74464,1.74076,1.74464,1709399991.0
2005-07-20 20:30:00,1.74468,1.74526,1.74287,1.74292,2519200000.0
2005-07-20 20:35:00,1.74286,1.74316,1.74132,1.74139,968999998.0
2005-07-20 20:40:00,1.74153,1.74179,1.74127,1.74158,998700001.0
2005-07-20 20:45:00,1.74155,1.7416,1.74042,1.74062,819799995.0
2005-07-20 20:50:00,1.7404,1.74115,1.74008,1.74049,1931299990.0
2005-07-20 20:55:00,1.74045,1.7405,1.73994,1.74042,2233000002.0
2005-07-20 21:00:00,1.74028,1.74095,1.74028,1.74067,1282800001.0
2005-07-20 21:05:00,1.74058,1.74101,1.74014,1.74069,842200002.0
2005-07-20 21:10:00,1.74084,1.74151,1.74046,1.74079,979600000.0
2005-07-20 21:15:00,1.74077,1.7411,1.74054,1.7411,665199997.0
2005-07-20 21:20:00,1.74117,1.7414,1.74099,1.74111,918300000.0
2005-07-20 21:25:00,1.74108,1.74114,1.74069,1.74076,580999997.0
2005-07-20 21:30:00,1.74053,1.74076,1.7401,1.74028,814999999.0
2005-07-20 21:35:00,1.74038,1.74045,1.73965,1.73973,692699997.0
2005-07-20 21:40:00,1.73967,1.73998,1.73947,1.73953,676600003.0
2005-07-20 21:45:00,1.73972,1.74048,1.73964,1.74048,513199999.0
2005-07-20 21:50:00,1.7405,1.74076,1.74045,1.74073,398100006.0
2005-07-20 21:55:00,1.74075,1.74084,1.73991,1.74047,842569999.0
2005-07-20 22:00:00,1.74046,1.74078,1.74031,1.74055,1028100005.0
2005-07-20 22:05:00,1.74048,1.74064,1.74021,1.74035,352200000.0
2005-07-20 22:10:00,1.74019,1.74028,1.73989,1.73992,372899995.0
2005-07-20 22:15:00,1.74,1.74037,1.74,1.74037,722099995.0
2005-07-20 22:20:00,1.74037,1.7404,1.73991,1.74025,505999999.0
2005-07-20 22:25:00,1.74028,1.74049,1.74025,1.74027,573799999.0
2005-07-20 22:30:00,1.7403,1.74044,1.7401,1.7401,632800002.0
2005-07-20 22:35:00,1.74017,1.7403,1.73942,1.73942,362649999.0
2005-07-20 22:40:00,1.73938,1.73938,1.73725,1.73806,452300000.0
2005-07-20 22:45:00,1.73814,1.73824,1.73738,1.73738,375800002.0
2005-07-20 22:50:00,1.73744,1.7378,1.73704,1.73728,200000000.0
2005-07-20 22:55:00,1.73735,1.73762,1.73717,1.73735,389300001.0
2005-07-20 23:00:00,1.73719,1.73746,1.73678,1.73718,397200001.0
2005-07-20 23:05:00,1.73732,1.73848,1.73691,1.73837,369799999.0
2005-07-20 23:10:00,1.73817,1.73832,1.7379,1.73821,461400000.0
2005-07-20 23:15:00,1.73805,1.73834,1.73787,1.73819,327600000.0
2005-07-20 23:20:00,1.73827,1.73889,1.7381,1.7386,341399999.0
2005-07-20 23:25:00,1.73875,1.73949,1.73775,1.73942,465899996.0
2005-07-20 23:30:00,1.73943,1.73965,1.73907,1.73922,218499999.0
2005-07-20 23:35:00,1.73927,1.73992,1.73913,1.73959,146600000.0
2005-07-20 23:40:00,1.73955,1.74023,1.73943,1.74012,169399998.0
2005-07-20 23:45:00,1.74017,1.74054,1.74005,1.7401,222100001.0
2005-07-20 23:50:00,1.74015,1.7406,1.74015,1.74022,217199999.0
2005-07-20 23:55:00,1.74018,1.74065,1.73931,1.73931,298999998.0
2005-07-21 00:00:00,1.7393,1.74068,1.73917,1.74061,236599999.0
2005-07-21 00:05:00,1.74064,1.74124,1.74061,1.7409,287099996.0
2005-07-21 00:10:00,1.74105,1.74105,1.74052,1.74068,185499997.0
2005-07-21 00:15:00,1.74068,1.741,1.74053,1.74054,327100004.0
2005-07-21 00:20:00,1.74054,1.74069,1.73949,1.73949,250900001.0
2005-07-21 00:25:00,1.73942,1.74055,1.73942,1.74053,303399998.0
2005-07-21 00:30:00,1.74049,1.74058,1.74013,1.74052,217599999.0
2005-07-21 00:35:00,1.74059,1.7409,1.74041,1.74073,229599998.0
2005-07-21 00:40:00,1.74083,1.741,1.74083,1.74095,221900002.0
2005-07-21 00:45:00,1.74086,1.74111,1.74082,1.74092,281100002.0
2005-07-21 00:50:00,1.74091,1.74091,1.74064,1.74085,102700000.0
2005-07-21 00:55:00,1.74079,1.74113,1.74063,1.74063,236199999.0
2005-07-21 01:00:00,1.74054,1.74085,1.74044,1.74078,192900000.0
2005-07-21 01:05:00,1.7409,1.74108,1.74073,1.74082,300400001.0
2005-07-21 01:10:00,1.74082,1.7409,1.74057,1.7409,223499999.0
2005-07-21 01:15:00,1.7409,1.74116,1.7408,1.7411,316700003.0
2005-07-21 01:20:00,1.74115,1.74115,1.74095,1.74102,127899999.0
2005-07-21 01:25:00,1.74102,1.74105,1.74052,1.74052,253400000.0
2005-07-21 01:30:00,1.74031,1.74066,1.74016,1.74033,231200004.0
2005-07-21 01:35:00,1.74045,1.74073,1.7401,1.74067,341499994.0
2005-07-21 01:40:00,1.74062,1.74064,1.73994,1.74021,310400003.0
2005-07-21 01:45:00,1.74013,1.74029,1.73995,1.73995,250700001.0
2005-07-21 01:50:00,1.73995,1.74045,1.73942,1.74001,271000000.0
2005-07-21 01:55:00,1.73983,1.74023,1.73952,1.74023,311450000.0
2005-07-21 02:00:00,1.74015,1.7404,1.73977,1.74021,319800002.0
2005-07-21 02:05:00,1.74022,1.74028,1.73982,1.73982,91200000.0
2005-07-21 02:10:00,1.73989,1.74019,1.73981,1.74017,395300000.0
2005-07-21 02:15:00,1.74033,1.74128,1.74027,1.74128,259100000.0
2005-07-21 02:20:00,1.74135,1.74135,1.74088,1.74135,231400003.0
2005-07-21 02:25:00,1.74151,1.74437,1.74151,1.74437,302999999.0
2005-07-21 02:30:00,1.74423,1.74459,1.74408,1.74438,286070000.0
2005-07-21 02:35:00,1.74445,1.7449,1.74419,1.74442,306400000.0
2005-07-21 02:40:00,1.74429,1.74502,1.74426,1.74502,365399999.0
2005-07-21 02:45:00,1.74517,1.74656,1.74517,1.74603,246700001.0
2005-07-21 02:50:00,1.74603,1.74636,1.74575,1.74611,253849997.0
2005-07-21 02:55:00,1.74609,1.74703,1.74609,1.74652,399649996.0
2005-07-21 03:00:00,1.74657,1.74831,1.74657,1.74831,287800002.0
2005-07-21 03:05:00,1.7484,1.74842,1.74656,1.7471,495749995.0
2005-07-21 03:10:00,1.74689,1.74708,1.74594,1.7463,252599998.0
2005-07-21 03:15:00,1.74644,1.74644,1.74598,1.74603,219100002.0
2005-07-21 03:20:00,1.74601,1.74648,1.7459,1.74633,204699998.0
2005-07-21 03:25:00,1.74631,1.74631,1.7459,1.7459,215699997.0
2005-07-21 03:30:00,1.74595,1.74608,1.7459,1.74608,109600000.0
2005-07-21 03:35:00,1.74623,1.74664,1.74623,1.74641,226200004.0
2005-07-21 03:40:00,1.74638,1.7464,1.74591,1.74602,246400001.0
2005-07-21 03:45:00,1.74603,1.74607,1.74544,1.74556,278600000.0
2005-07-21 03:50:00,1.74538,1.74646,1.74536,1.74613,260099998.0
2005-07-21 03:55:00,1.74616,1.74662,1.74591,1.74605,258400000.0
2005-07-21 04:00:00,1.74601,1.74601,1.74514,1.74532,157269999.0
2005-07-21 04:05:00,1.74532,1.74557,1.74478,1.74478,283999999.0
2005-07-21 04:10:00,1.74477,1.74497,1.74477,1.7448,303199996.0
2005-07-21 04:15:00,1.74494,1.74512,1.74485,1.74508,332399999.0
2005-07-21 04:20:00,1.74507,1.74554,1.74507,1.7454,291600001.0
2005-07-21 04:25:00,1.74551,1.74563,1.74532,1.74557,293649996.0
2005-07-21 04:30:00,1.74545,1.74545,1.74507,1.74513,90500001.0
2005-07-21 04:35:00,1.74505,1.74517,1.7447,1.74488,255099997.0
2005-07-21 04:40:00,1.74505,1.74518,1.74476,1.74487,223899996.0
2005-07-21 04:45:00,1.74506,1.74506,1.7443,1.7443,222000002.0
2005-07-21 04:50:00,1.74412,1.74422,1.74344,1.74366,179999999.0
2005-07-21 04:55:00,1.7436,1.7436,1.74279,1.743,181000001.0
2005-07-21 05:00:00,1.74298,1.74339,1.74294,1.74297,274700000.0
2005-07-21 05:05:00,1.74278,1.74285,1.74234,1.74285,339399993.0
2005-07-21 05:10:00,1.7429,1.743,1.74283,1.74297,193800000.0
2005-07-21 05:15:00,1.74306,1.7437,1.74306,1.74364,271399999.0
2005-07-21 05:20:00,1.74361,1.74374,1.74323,1.74346,125700002.0
2005-07-21 05:25:00,1.74346,1.74354,1.7427,1.74306,292600002.0
2005-07-21 05:30:00,1.74311,1.74346,1.74268,1.74312,251600001.0
2005-07-21 05:35:00,1.74314,1.74345,1.74296,1.74311,167700000.0
2005-07-21 05:40:00,1.74295,1.74335,1.74279,1.74328,264000001.0
2005-07-21 05:45:00,1.74337,1.74386,1.74337,1.74386,259999999.0
2005-07-21 05:50:00,1.74378,1.74378,1.7434,1.74372,206500000.0
2005-07-21 05:55:00,1.74367,1.74389,1.74336,1.74379,208400000.0
2005-07-21 06:00:00,1.7439,1.74407,1.7435,1.74384,228199998.0
2005-07-21 06:05:00,1.74387,1.74429,1.74372,1.7438,252899998.0
2005-07-21 06:10:00,1.74375,1.74413,1.74358,1.74381,166099998.0
2005-07-21 06:15:00,1.74386,1.74397,1.74339,1.74339,359000003.0
2005-07-21 06:20:00,1.74346,1.74398,1.74346,1.74392,271799999.0
2005-07-21 06:25:00,1.74398,1.74398,1.74364,1.74374,147000002.0
2005-07-21 06:30:00,1.74364,1.74409,1.7436,1.74409,280099997.0
2005-07-21 06:35:00,1.74417,1.74442,1.74417,1.74432,185099999.0
2005-07-21 06:40:00,1.74438,1.74485,1.74432,1.7446,288199998.0
2005-07-21 06:45:00,1.74445,1.74536,1.74429,1.74517,312800001.0
2005-07-21 06:50:00,1.74503,1.74514,1.74478,1.74503,250199999.0
2005-07-21 06:55:00,1.74497,1.74498,1.74449,1.74489,182800001.0
2005-07-21 07:00:00,1.74495,1.74544,1.74484,1.74509,282999999.0
2005-07-21 07:05:00,1.74521,1.7453,1.74487,1.74506,352649998.0
2005-07-21 07:10:00,1.74512,1.7452,1.74485,1.74494,386300001.0
2005-07-21 07:15:00,1.74485,1.74495,1.74458,1.74485,207299999.0
2005-07-21 07:20:00,1.7449,1.74499,1.74392,1.744,283799997.0
2005-07-21 07:25:00,1.74398,1.74414,1.7437,1.74395,305600003.0
2005-07-21 07:30:00,1.74418,1.74436,1.74307,1.74307,349800002.0
2005-07-21 07:35:00,1.74354,1.74375,1.74335,1.74373,315749997.0
2005-07-21 07:40:00,1.74374,1.74379,1.7434,1.74365,321900005.0
2005-07-21 07:45:00,1.74362,1.74373,1.74204,1.74214,313000000.0
2005-07-21 07:50:00,1.74197,1.74215,1.74135,1.74215,178299998.0
2005-07-21 07:55:00,1.74203,1.74242,1.74182,1.74242,189199997.0
2005-07-21 08:00:00,1.7424,1.74265,1.74231,1.74261,301399999.0
2005-07-21 08:05:00,1.74258,1.74258,1.74195,1.742,301399999.0
2005-07-21 08:10:00,1.74191,1.74235,1.74185,1.74218,391799997.0
2005-07-21 08:15:00,1.74219,1.74238,1.74143,1.74199,162600000.0
2005-07-21 08:20:00,1.74203,1.74203,1.74124,1.74145,266800002.0
2005-07-21 08:25:00,1.74147,1.74188,1.74147,1.74183,355799999.0
2005-07-21 08:30:00,1.74204,1.74264,1.74204,1.7426,325999997.0
2005-07-21 08:35:00,1.74263,1.74289,1.74259,1.74281,211099998.0
2005-07-21 08:40:00,1.74266,1.74313,1.74237,1.7431,293600000.0
2005-07-21 08:45:00,1.74324,1.7436,1.74308,1.74327,290900000.0
2005-07-21 08:50:00,1.74314,1.74349,1.74237,1.74247,228200001.0
2005-07-21 08:55:00,1.74237,1.74578,1.74226,1.74573,238200002.0
2005-07-21 09:00:00,1.74549,1.74738,1.74548,1.74738,196300000.0
2005-07-21 09:05:00,1.74745,1.74747,1.74663,1.74718,288300000.0
2005-07-21 09:10:00,1.74758,1.74839,1.74758,1.74814,317500001.0
2005-07-21 09:15:00,1.74813,1.74816,1.74721,1.74752,366100002.0
2005-07-21 09:20:00,1.74745,1.74807,1.74708,1.74758,311000002.0
2005-07-21 09:25:00,1.74738,1.74746,1.74714,1.74733,395599999.0
2005-07-21 09:30:00,1.74715,1.74735,1.74619,1.7462,390800001.0
2005-07-21 09:35:00,1.74617,1.74662,1.74565,1.74565,374599997.0
2005-07-21 09:40:00,1.74554,1.74579,1.74537,1.7456,322299998.0
2005-07-21 09:45:00,1.74562,1.74591,1.74545,1.74558,214700001.0
2005-07-21 09:50:00,1.74564,1.7457,1.74539,1.74568,221800000.0
2005-07-21 09:55:00,1.74574,1.74607,1.74546,1.74607,367300002.0
2005-07-21 10:00:00,1.74604,1.74604,1.74565,1.7457,254549999.0
2005-07-21 10:05:00,1.74569,1.74588,1.74562,1.74572,286200003.0
2005-07-21 10:10:00,1.74569,1.7458,1.74544,1.74573,250400001.0
2005-07-21 10:15:00,1.74573,1.74576,1.74478,1.74492,260700001.0
2005-07-21 10:20:00,1.74485,1.74485,1.74414,1.74471,316500000.0
2005-07-21 10:25:00,1.74468,1.74551,1.74468,1.7448,351300002.0
2005-07-21 10:30:00,1.74443,1.75133,1.74425,1.75133,251800001.0
2005-07-21 10:35:00,1.7515,1.75153,1.75012,1.75021,373000002.0
2005-07-21 10:40:00,1.75019,1.75022,1.74906,1.74917,357900004.0
2005-07-21 10:45:00,1.74918,1.75089,1.74906,1.75073,257799998.0
2005-07-21 10:50:00,1.7508,1.75098,1.74969,1.74981,284500000.0
2005-07-21 10:55:00,1.74956,1.74956,1.74716,1.74793,429899995.0
2005-07-21 11:00:00,1.74785,1.74788,1.74729,1.74743,346800001.0
2005-07-21 11:05:00,1.74744,1.74744,1.74568,1.74611,313999999.0
2005-07-21 11:10:00,1.74624,1.74635,1.74468,1.74483,249799998.0
2005-07-21 11:15:00,1.74476,1.74555,1.74464,1.74519,302699997.0
2005-07-21 11:20:00,1.74514,1.74568,1.74486,1.74568,332100001.0
2005-07-21 11:25:00,1.74558,1.7466,1.74552,1.7466,312300000.0
2005-07-21 11:30:00,1.74683,1.74743,1.74675,1.74742,335500001.0
2005-07-21 11:35:00,1.74742,1.7475,1.74711,1.74721,340499998.0
2005-07-21 11:40:00,1.74717,1.74743,1.74708,1.74743,291800001.0
2005-07-21 11:45:00,1.74757,1.74772,1.74705,1.74705,338800000.0
2005-07-21 11:50:00,1.74695,1.74695,1.74566,1.74566,347599995.0
2005-07-21 11:55:00,1.74546,1.74637,1.74503,1.74637,322799998.0
2005-07-21 12:00:00,1.74662,1.7467,1.74516,1.74516,298070000.0
2005-07-21 12:05:00,1.74528,1.74546,1.74472,1.74511,396600002.0
2005-07-21 12:10:00,1.74495,1.74508,1.74405,1.74409,249920000.0
2005-07-21 12:15:00,1.7439,1.74487,1.74321,1.7448,199800000.0
2005-07-21 12:20:00,1.74483,1.74491,1.74418,1.7448,359300002.0
2005-07-21 12:25:00,1.74483,1.7469,1.74483,1.7465,419070003.0
2005-07-21 12:30:00,1.7465,1.74658,1.74618,1.74631,414400002.0
2005-07-21 12:35:00,1.74645,1.74645,1.74607,1.74636,123300000.0
2005-07-21 12:40:00,1.74636,1.74658,1.74624,1.74645,303399999.0
2005-07-21 12:45:00,1.74657,1.747,1.74654,1.74658,293000000.0
2005-07-21 12:50:00,1.74669,1.74716,1.74654,1.74668,362099998.0
2005-07-21 12:55:00,1.74677,1.74745,1.74659,1.74707,266700002.0
2005-07-21 13:00:00,1.74689,1.74918,1.74687,1.74918,276400001.0
2005-07-21 13:05:00,1.74936,1.75278,1.74936,1.74944,391200001.0
2005-07-21 13:10:00,1.74945,1.74945,1.748,1.74868,259500001.0
2005-07-21 13:15:00,1.74882,1.75052,1.74858,1.75052,374999998.0
2005-07-21 13:20:00,1.75058,1.75642,1.75051,1.75637,290669998.0
2005-07-21 13:25:00,1.75663,1.76065,1.75663,1.76065,272199998.0
2005-07-21 13:30:00,1.76072,1.76131,1.75742,1.75742,313300001.0
2005-07-21 13:35:00,1.75752,1.75786,1.75609,1.75609,310300002.0
2005-07-21 13:40:00,1.75578,1.75578,1.75173,1.75343,449799996.0
2005-07-21 13:45:00,1.75357,1.75544,1.75266,1.75526,389800002.0
2005-07-21 13:50:00,1.75523,1.7575,1.75396,1.75723,373000001.0
2005-07-21 13:55:00,1.75713,1.75848,1.75661,1.75819,310300003.0
2005-07-21 14:00:00,1.75817,1.75835,1.75635,1.75665,442699998.0
2005-07-21 14:05:00,1.75695,1.75706,1.75388,1.75412,251400000.0
2005-07-21 14:10:00,1.75392,1.75393,1.75016,1.75175,381399997.0
2005-07-21 14:15:00,1.75145,1.75272,1.75104,1.75174,227500000.0
2005-07-21 14:20:00,1.75187,1.75229,1.75102,1.75105,372799999.0
2005-07-21 14:25:00,1.751,1.75168,1.74952,1.74983,323499998.0
2005-07-21 14:30:00,1.75017,1.75033,1.74577,1.74577,337000000.0
2005-07-21 14:35:00,1.7451,1.74756,1.74458,1.74698,329100002.0
2005-07-21 14:40:00,1.74688,1.74905,1.74633,1.74905,271099999.0
2005-07-21 14:45:00,1.749,1.75009,1.74876,1.7493,308899999.0
2005-07-21 14:50:00,1.74932,1.75022,1.74813,1.74818,282499997.0
2005-07-21 14:55:00,1.74837,1.74991,1.74831,1.74983,341800000.0
2005-07-21 15:00:00,1.75005,1.75053,1.74908,1.74923,307000000.0
2005-07-21 15:05:00,1.74913,1.74995,1.74887,1.74952,310599999.0
2005-07-21 15:10:00,1.7494,1.74985,1.74917,1.7495,427099997.0
2005-07-21 15:15:00,1.74954,1.74986,1.74869,1.74869,483400002.0
2005-07-21 15:20:00,1.74874,1.74951,1.7486,1.74893,279199999.0
2005-07-21 15:25:00,1.749,1.749,1.74778,1.74822,404099999.0
2005-07-21 15:30:00,1.74825,1.74884,1.74806,1.74848,317099998.0
2005-07-21 15:35:00,1.7484,1.7484,1.74709,1.7471,354900001.0
2005-07-21 15:40:00,1.74721,1.74723,1.7464,1.74655,200900000.0
2005-07-21 15:45:00,1.74657,1.74682,1.74551,1.74608,365000001.0
2005-07-21 15:50:00,1.74589,1.74589,1.74426,1.7443,333899999.0
2005-07-21 15:55:00,1.74434,1.74472,1.74368,1.74472,300350000.0
2005-07-21 16:00:00,1.74487,1.74551,1.74395,1.74488,437299999.0
2005-07-21 16:05:00,1.74453,1.74682,1.74452,1.74672,249699998.0
2005-07-21 16:10:00,1.74663,1.74694,1.74633,1.74689,450100001.0
2005-07-21 16:15:00,1.74678,1.74839,1.74667,1.74776,356800000.0
2005-07-21 16:20:00,1.74777,1.74833,1.74749,1.74785,395500001.0
2005-07-21 16:25:00,1.74764,1.74764,1.7448,1.74492,352799998.0
2005-07-21 16:30:00,1.74483,1.74574,1.74466,1.74496,370799999.0
2005-07-21 16:35:00,1.74507,1.74556,1.74465,1.74532,353400001.0
2005-07-21 16:40:00,1.74502,1.74502,1.74397,1.7444,434700001.0
2005-07-21 16:45:00,1.74472,1.74551,1.74472,1.74521,295700002.0
2005-07-21 16:50:00,1.74524,1.74705,1.74521,1.74681,416999997.0
2005-07-21 16:55:00,1.74645,1.7481,1.74584,1.74584,327399999.0
2005-07-21 17:00:00,1.74563,1.74649,1.74537,1.74649,352900002.0
2005-07-21 17:05:00,1.74653,1.74663,1.74546,1.74548,320599998.0
2005-07-21 17:10:00,1.74543,1.74574,1.74504,1.74546,460499994.0
2005-07-21 17:15:00,1.7455,1.74649,1.7454,1.74547,291999999.0
2005-07-21 17:20:00,1.74541,1.74608,1.74505,1.74608,307600001.0
2005-07-21 17:25:00,1.74639,1.74732,1.74604,1.74732,320999997.0
2005-07-21 17:30:00,1.74729,1.74774,1.74705,1.74715,326000002.0
2005-07-21 17:35:00,1.74707,1.74707,1.74634,1.74642,302099996.0
2005-07-21 17:40:00,1.74647,1.74709,1.74641,1.74649,244800000.0
2005-07-21 17:45:00,1.74677,1.74832,1.74655,1.74832,315399998.0
2005-07-21 17:50:00,1.74843,1.7485,1.74736,1.74745,224400004.0
2005-07-21 17:55:00,1.7474,1.74775,1.74638,1.74659,357799999.0
2005-07-21 18:00:00,1.74688,1.74826,1.74688,1.7481,4058049999.0
2005-07-21 18:05:00,1.74816,1.74897,1.74799,1.74857,5040499987.0
2005-07-21 18:10:00,1.74863,1.74973,1.74835,1.74918,3478169989.0
2005-07-21 18:15:00,1.74917,1.74991,1.74901,1.74969,2979620001.0
2005-07-21 18:20:00,1.74965,1.74979,1.74879,1.749,3324200001.0
2005-07-21 18:25:00,1.74895,1.75012,1.74893,1.75005,3247999994.0
2005-07-21 18:30:00,1.75016,1.75048,1.74997,1.75024,2783049991.0
2005-07-21 18:35:00,1.75031,1.75127,1.75031,1.75116,962950001.0
2005-07-21 18:40:00,1.75107,1.75199,1.75101,1.75143,1413346995.0
2005-07-21 18:45:00,1.75154,1.75334,1.75154,1.75307,995800001.0
2005-07-21 18:50:00,1.75306,1.75326,1.75238,1.75238,1798899998.0
2005-07-21 18:55:00,1.75238,1.75289,1.75191,1.75289,2173849993.0
2005-07-21 19:00:00,1.75299,1.75452,1.75289,1.75452,1586499998.0
2005-07-21 19:05:00,1.75454,1.75551,1.75441,1.75551,1707700006.0
2005-07-21 19:10:00,1.75539,1.75559,1.7544,1.75535,1469399996.0
2005-07-21 19:15:00,1.75537,1.75596,1.75533,1.75582,1496899999.0
2005-07-21 19:20:00,1.75587,1.75674,1.75571,1.75655,1474399988.0
2005-07-21 19:25:00,1.75645,1.75657,1.75485,1.7557,1905400007.0
2005-07-21 19:30:00,1.75563,1.7564,1.75547,1.7562,1640400003.0
2005-07-21 19:35:00,1.75625,1.7572,1.75457,1.757,1032500002.0
2005-07-21 19:40:00,1.75711,1.75897,1.75671,1.7585,1474700001.0
2005-07-21 19:45:00,1.75844,1.75875,1.75807,1.75842,1127750002.0
2005-07-21 19:50:00,1.75831,1.75912,1.7581,1.75883,1014149999.0
2005-07-21 19:55:00,1.75879,1.75927,1.75863,1.75886,1375700004.0
2005-07-21 20:00:00,1.75876,1.75926,1.75829,1.75926,938999998.0
2005-07-21 20:05:00,1.75929,1.75929,1.75713,1.75731,1060299995.0
2005-07-21 20:10:00,1.7572,1.75724,1.75406,1.7572,1035899996.0
2005-07-21 20:15:00,1.75728,1.75744,1.75652,1.75652,986600002.0
2005-07-21 20:20:00,1.75631,1.75633,1.75515,1.75569,957800000.0
2005-07-21 20:25:00,1.75559,1.75573,1.75542,1.7556,1850500001.0
2005-07-21 20:30:00,1.75543,1.75563,1.75469,1.7548,2714799999.0
2005-07-21 20:35:00,1.75479,1.75499,1.75434,1.7545,947799999.0
2005-07-21 20:40:00,1.75443,1.75486,1.7534,1.75474,1045299997.0
2005-07-21 20:45:00,1.75473,1.75491,1.75387,1.75388,812399997.0
2005-07-21 20:50:00,1.75378,1.75409,1.75264,1.75264,1907599992.0
2005-07-21 20:55:00,1.7526,1.75285,1.752,1.75245,1878946996.0
2005-07-21 21:00:00,1.75242,1.75314,1.75233,1.75308,1449349997.0
2005-07-21 21:05:00,1.7531,1.75331,1.75266,1.75278,713900000.0
2005-07-21 21:10:00,1.75286,1.75296,1.75259,1.7527,793200005.0
2005-07-21 21:15:00,1.7527,1.7527,1.7518,1.75215,620599999.0
2005-07-21 21:20:00,1.75211,1.7522,1.7514,1.75173,1053900000.0
2005-07-21 21:25:00,1.75185,1.7524,1.75096,1.75225,480999998.0
2005-07-21 21:30:00,1.75228,1.75253,1.752,1.75215,843000002.0
2005-07-21 21:35:00,1.75222,1.75283,1.75222,1.75283,555899996.0
2005-07-21 21:40:00,1.75282,1.75314,1.75257,1.75308,616899997.0
2005-07-21 21:45:00,1.75303,1.75325,1.75271,1.75319,562200000.0
2005-07-21 21:50:00,1.75318,1.7532,1.75245,1.75316,405999999.0
2005-07-21 21:55:00,1.75312,1.75351,1.7531,1.75347,948800001.0
2005-07-21 22:00:00,1.75354,1.75388,1.75338,1.75376,935799996.0
2005-07-21 22:05:00,1.75382,1.75408,1.75363,1.75384,371100002.0
2005-07-21 22:10:00,1.75383,1.75402,1.75362,1.75362,484300000.0
2005-07-21 22:15:00,1.75362,1.75362,1.75318,1.7534,801399996.0
2005-07-21 22:20:00,1.75337,1.75337,1.75197,1.75197,498099998.0
2005-07-21 22:25:00,1.75198,1.75212,1.75182,1.75185,548849996.0
2005-07-21 22:30:00,1.75175,1.75193,1.75122,1.7513,627870000.0
2005-07-21 22:35:00,1.75137,1.75214,1.75137,1.7519,256996992.0
2005-07-21 22:40:00,1.75189,1.75204,1.75167,1.75191,462700004.0
2005-07-21 22:45:00,1.75192,1.75199,1.75137,1.75137,284800001.0
2005-07-21 22:50:00,1.75143,1.75153,1.75108,1.75127,259599999.0
2005-07-21 22:55:00,1.75125,1.75141,1.75119,1.75125,307500002.0
2005-07-21 23:00:00,1.75112,1.75151,1.75086,1.7509,364600000.0
2005-07-21 23:05:00,1.75068,1.75119,1.75066,1.7511,568100000.0
2005-07-21 23:10:00,1.7509,1.75231,1.75079,1.75143,382399998.0
2005-07-21 23:15:00,1.7513,1.75164,1.75102,1.75124,320900003.0
2005-07-21 23:20:00,1.75144,1.75171,1.75091,1.75143,409350005.0
2005-07-21 23:25:00,1.75146,1.75231,1.75146,1.75189,490200002.0
2005-07-21 23:30:00,1.75147,1.75241,1.75147,1.75236,277300004.0
2005-07-21 23:35:00,1.7522,1.75295,1.75204,1.75295,282699999.0
2005-07-21 23:40:00,1.75263,1.75275,1.7523,1.7526,217800002.0
2005-07-21 23:45:00,1.75266,1.75292,1.75254,1.75269,228599997.0
2005-07-21 23:50:00,1.7529,1.75303,1.75225,1.75231,247199998.0
2005-07-21 23:55:00,1.75247,1.75265,1.75236,1.75242,125100003.0
2005-07-22 00:00:00,1.75236,1.75272,1.75225,1.75249,382800006.0
2005-07-22 00:05:00,1.75245,1.75265,1.75184,1.75192,386400004.0
2005-07-22 00:10:00,1.75182,1.75199,1.75151,1.75194,251699999.0
2005-07-22 00:15:00,1.7518,1.75219,1.75176,1.75191,239400001.0
2005-07-22 00:20:00,1.75186,1.75202,1.75093,1.75201,290900001.0
2005-07-22 00:25:00,1.7519,1.75302,1.7519,1.75302,404299996.0
2005-07-22 00:30:00,1.75301,1.75316,1.75291,1.75302,241400000.0
2005-07-22 00:35:00,1.75308,1.7533,1.75275,1.75327,206999999.0
2005-07-22 00:40:00,1.75335,1.7535,1.75317,1.7533,203800001.0
2005-07-22 00:45:00,1.75328,1.75361,1.75317,1.7534,290800003.0
2005-07-22 00:50:00,1.75318,1.75349,1.75311,1.75317,329000001.0
2005-07-22 00:55:00,1.75338,1.75338,1.75294,1.7531,331200000.0
2005-07-22 01:00:00,1.75304,1.7532,1.75268,1.7527,262100001.0
2005-07-22 01:05:00,1.75277,1.75305,1.75271,1.7529,201300000.0
2005-07-22 01:10:00,1.75288,1.75317,1.7528,1.7531,210000003.0
2005-07-22 01:15:00,1.75297,1.75318,1.75286,1.75315,407500001.0
2005-07-22 01:20:00,1.75313,1.75318,1.75275,1.75302,298000001.0
2005-07-22 01:25:00,1.75302,1.75316,1.75268,1.75268,382099994.0
2005-07-22 01:30:00,1.75299,1.75303,1.75267,1.75277,320300002.0
2005-07-22 01:35:00,1.75262,1.75307,1.752,1.75205,306699999.0
2005-07-22 01:40:00,1.75219,1.75274,1.75188,1.7527,286799998.0
2005-07-22 01:45:00,1.75275,1.75336,1.75224,1.75336,245400003.0
2005-07-22 01:50:00,1.75338,1.75352,1.7531,1.75329,281000000.0
2005-07-22 01:55:00,1.75329,1.75338,1.75312,1.75338,156800000.0
2005-07-22 02:00:00,1.75345,1.75361,1.7532,1.75351,337499999.0
2005-07-22 02:05:00,1.7536,1.75427,1.7536,1.75385,200299999.0
2005-07-22 02:10:00,1.75388,1.75388,1.75281,1.75292,256500002.0
2005-07-22 02:15:00,1.75292,1.753,1.75195,1.75205,302900001.0
2005-07-22 02:20:00,1.75204,1.75251,1.75165,1.75165,325200001.0
2005-07-22 02:25:00,1.75178,1.75202,1.75168,1.75187,260900001.0
2005-07-22 02:30:00,1.75184,1.75194,1.75108,1.75108,186700000.0
2005-07-22 02:35:00,1.75105,1.75154,1.75088,1.75154,314900001.0
2005-07-22 02:40:00,1.75154,1.75175,1.75143,1.75175,289300001.0
2005-07-22 02:45:00,1.75179,1.75302,1.75179,1.75244,306799999.0
2005-07-22 02:50:00,1.75227,1.75255,1.75177,1.75209,284700000.0
2005-07-22 02:55:00,1.75202,1.75207,1.75092,1.75109,344500002.0
2005-07-22 03:00:00,1.75104,1.75188,1.75082,1.75188,310800002.0
2005-07-22 03:05:00,1.75177,1.75297,1.75171,1.75232,245699997.0
2005-07-22 03:10:00,1.7524,1.7524,1.75108,1.75145,278950000.0
2005-07-22 03:15:00,1.75157,1.75157,1.75102,1.75107,265000002.0
2005-07-22 03:20:00,1.75098,1.75206,1.75098,1.75178,239000002.0
2005-07-22 03:25:00,1.75187,1.75266,1.75187,1.75266,283699997.0
2005-07-22 03:30:00,1.7526,1.75379,1.75235,1.75352,242299997.0
2005-07-22 03:35:00,1.75347,1.75373,1.75317,1.75317,155746994.0
2005-07-22 03:40:00,1.75298,1.75336,1.75287,1.75298,229399999.0
2005-07-22 03:45:00,1.75233,1.75317,1.75151,1.7529,408599998.0
2005-07-22 03:50:00,1.75275,1.75296,1.75248,1.75294,385199998.0
2005-07-22 03:55:00,1.75297,1.75336,1.75295,1.75336,237700000.0
2005-07-22 04:00:00,1.75334,1.75355,1.75277,1.75341,400899999.0
2005-07-22 04:05:00,1.75333,1.75334,1.75289,1.75328,290399998.0
2005-07-22 04:10:00,1.75336,1.75388,1.75336,1.75358,304200000.0
2005-07-22 04:15:00,1.75373,1.75403,1.7532,1.75323,281299999.0
2005-07-22 04:20:00,1.7531,1.75324,1.75173,1.75231,267399999.0
2005-07-22 04:25:00,1.75238,1.75251,1.75175,1.75179,262200000.0
2005-07-22 04:30:00,1.75165,1.75241,1.75159,1.75231,245099999.0
2005-07-22 04:35:00,1.7523,1.75247,1.75204,1.7523,192570000.0
2005-07-22 04:40:00,1.75235,1.75248,1.75205,1.75215,176100000.0
2005-07-22 04:45:00,1.7522,1.75233,1.75192,1.75229,198600001.0
2005-07-22 04:50:00,1.75235,1.75235,1.75199,1.7522,229500001.0
2005-07-22 04:55:00,1.7522,1.75231,1.75211,1.75217,316300000.0
2005-07-22 05:00:00,1.75213,1.75219,1.75133,1.75135,196800000.0
2005-07-22 05:05:00,1.75178,1.75206,1.75176,1.75206,164399999.0
2005-07-22 05:10:00,1.7521,1.75228,1.75198,1.7521,421700004.0
2005-07-22 05:15:00,1.75215,1.75223,1.75176,1.75212,289400000.0
2005-07-22 05:20:00,1.75207,1.75231,1.75182,1.75225,316299998.0
2005-07-22 05:25:00,1.7523,1.75283,1.75217,1.75283,213700005.0
2005-07-22 05:30:00,1.75286,1.75286,1.75222,1.75247,207399997.0
2005-07-22 05:35:00,1.75242,1.75253,1.7523,1.75238,151000000.0
2005-07-22 05:40:00,1.75236,1.75269,1.75213,1.75266,287500000.0
2005-07-22 05:45:00,1.75263,1.75275,1.75236,1.75262,161999999.0
2005-07-22 05:50:00,1.75264,1.75297,1.7524,1.75272,180400000.0
2005-07-22 05:55:00,1.75258,1.75282,1.75257,1.75277,292500002.0
2005-07-22 06:00:00,1.75278,1.75292,1.75221,1.75252,278300001.0
2005-07-22 06:05:00,1.7524,1.75283,1.75235,1.75244,297299998.0
2005-07-22 06:10:00,1.75249,1.75271,1.75193,1.75228,414899998.0
2005-07-22 06:15:00,1.75223,1.75245,1.75183,1.75217,329999996.0
2005-07-22 06:20:00,1.75212,1.75245,1.7519,1.75221,409599998.0
2005-07-22 06:25:00,1.7523,1.7524,1.75184,1.75191,292599999.0
2005-07-22 06:30:00,1.75187,1.75206,1.7517,1.75202,321300000.0
2005-07-22 06:35:00,1.75199,1.75221,1.75178,1.75205,171600000.0
2005-07-22 06:40:00,1.75217,1.7522,1.75148,1.75195,235000004.0
2005-07-22 06:45:00,1.75194,1.75222,1.75173,1.75203,286699997.0
2005-07-22 06:50:00,1.75202,1.75222,1.75175,1.75222,129600000.0
2005-07-22 06:55:00,1.75222,1.75243,1.7519,1.7519,155400002.0
2005-07-22 07:00:00,1.75203,1.7521,1.75176,1.7518,257600001.0
2005-07-22 07:05:00,1.75182,1.75198,1.7517,1.7518,282999997.0
2005-07-22 07:10:00,1.75176,1.75202,1.75176,1.7519,240400002.0
2005-07-22 07:15:00,1.75197,1.75203,1.75185,1.75187,361899999.0
2005-07-22 07:20:00,1.75187,1.75195,1.75161,1.75179,265400001.0
2005-07-22 07:25:00,1.75183,1.75237,1.75179,1.75237,332900000.0
2005-07-22 07:30:00,1.75239,1.75251,1.75194,1.752,360299997.0
2005-07-22 07:35:00,1.75201,1.75201,1.75168,1.7518,319500000.0
2005-07-22 07:40:00,1.75186,1.7522,1.75163,1.75204,323400000.0
2005-07-22 07:45:00,1.75215,1.7533,1.7521,1.75326,300299999.0
2005-07-22 07:50:00,1.75279,1.7534,1.75268,1.75323,255199999.0
2005-07-22 07:55:00,1.75318,1.75382,1.75318,1.75361,317099996.0
2005-07-22 08:00:00,1.75348,1.75348,1.75287,1.75314,264200003.0
2005-07-22 08:05:00,1.7533,1.75349,1.75289,1.7532,302450000.0
2005-07-22 08:10:00,1.75313,1.75365,1.75302,1.75365,402100001.0
2005-07-22 08:15:00,1.75385,1.7562,1.7537,1.75571,268099996.0
2005-07-22 08:20:00,1.7557,1.75589,1.75514,1.75524,227399998.0
2005-07-22 08:25:00,1.75518,1.75525,1.75444,1.75444,313099998.0
2005-07-22 08:30:00,1.75435,1.75454,1.75377,1.7538,278900004.0
2005-07-22 08:35:00,1.7539,1.75423,1.7539,1.75418,186399998.0
2005-07-22 08:40:00,1.75419,1.75443,1.75412,1.75417,357899997.0
2005-07-22 08:45:00,1.75425,1.75447,1.75407,1.75438,371899998.0
2005-07-22 08:50:00,1.7544,1.75459,1.75433,1.75448,275200004.0
2005-07-22 08:55:00,1.7545,1.75457,1.75429,1.7545,187300001.0
2005-07-22 09:00:00,1.75448,1.75452,1.75438,1.75444,272799996.0
2005-07-22 09:05:00,1.75453,1.7549,1.75453,1.75476,288300000.0
2005-07-22 09:10:00,1.75478,1.75494,1.75426,1.75462,247700001.0
2005-07-22 09:15:00,1.75451,1.75455,1.75422,1.7545,248200001.0
2005-07-22 09:20:00,1.75446,1.75451,1.75405,1.75437,321900001.0
2005-07-22 09:25:00,1.75434,1.75456,1.75402,1.75438,373900002.0
2005-07-22 09:30:00,1.75425,1.7544,1.75358,1.75378,169500000.0
2005-07-22 09:35:00,1.75342,1.75342,1.75257,1.75258,255900000.0
2005-07-22 09:40:00,1.75258,1.75258,1.75154,1.75236,399300001.0
2005-07-22 09:45:00,1.75226,1.75226,1.75191,1.75217,270870000.0
2005-07-22 09:50:00,1.75228,1.75228,1.75178,1.75204,340346996.0
2005-07-22 09:55:00,1.75212,1.75221,1.75184,1.7521,366399998.0
2005-07-22 10:00:00,1.7521,1.75343,1.7521,1.75335,269000000.0
2005-07-22 10:05:00,1.7531,1.75347,1.7529,1.75329,260000001.0
2005-07-22 10:10:00,1.75335,1.75342,1.75298,1.75319,350850003.0
2005-07-22 10:15:00,1.7532,1.75373,1.75313,1.75373,316999998.0
2005-07-22 10:20:00,1.75367,1.75389,1.75363,1.75365,253449998.0
2005-07-22 10:25:00,1.7535,1.7535,1.7528,1.75322,352599996.0
2005-07-22 10:30:00,1.75318,1.75366,1.75262,1.75262,326299999.0
2005-07-22 10:35:00,1.75223,1.7529,1.7522,1.75222,298450003.0
2005-07-22 10:40:00,1.75235,1.75252,1.75232,1.75239,250800000.0
2005-07-22 10:45:00,1.7524,1.75437,1.75234,1.75372,228200000.0
2005-07-22 10:50:00,1.75353,1.754,1.75304,1.75373,300300002.0
2005-07-22 10:55:00,1.75377,1.75377,1.75347,1.75357,477200000.0
2005-07-22 11:00:00,1.75351,1.75393,1.75335,1.7537,360400000.0
2005-07-22 11:05:00,1.75385,1.75563,1.75385,1.75563,313500000.0
2005-07-22 11:10:00,1.75564,1.7568,1.75545,1.7568,314000000.0
2005-07-22 11:15:00,1.75678,1.75678,1.75533,1.75545,315199999.0
2005-07-22 11:20:00,1.75556,1.75577,1.75544,1.75566,299149996.0
2005-07-22 11:25:00,1.75551,1.75562,1.75535,1.75547,427100000.0
2005-07-22 11:30:00,1.75548,1.75628,1.75528,1.75628,382970001.0
2005-07-22 11:35:00,1.75645,1.75684,1.75518,1.75528,378300000.0
2005-07-22 11:40:00,1.75516,1.75546,1.75489,1.75524,379900002.0
2005-07-22 11:45:00,1.75521,1.75521,1.75356,1.75358,411800004.0
2005-07-22 11:50:00,1.75358,1.75417,1.75344,1.75397,378800005.0
2005-07-22 11:55:00,1.75395,1.75469,1.7539,1.75457,392200000.0
2005-07-22 12:00:00,1.75432,1.75466,1.75365,1.75395,278500001.0
2005-07-22 12:05:00,1.75417,1.7542,1.75326,1.75326,293900001.0
2005-07-22 12:10:00,1.75318,1.75318,1.75277,1.75302,378199999.0
2005-07-22 12:15:00,1.753,1.75321,1.75217,1.75243,291300002.0
2005-07-22 12:20:00,1.75258,1.75267,1.75203,1.75212,293699995.0
2005-07-22 12:25:00,1.75208,1.75227,1.75138,1.75138,215600000.0
2005-07-22 12:30:00,1.75142,1.75188,1.75142,1.75183,330499997.0
2005-07-22 12:35:00,1.75198,1.7522,1.75127,1.75127,305070002.0
2005-07-22 12:40:00,1.75117,1.75178,1.751,1.75146,269199999.0
2005-07-22 12:45:00,1.75157,1.75178,1.74993,1.74993,311299999.0
2005-07-22 12:50:00,1.74976,1.74976,1.74809,1.74811,326550001.0
2005-07-22 12:55:00,1.74802,1.74817,1.74754,1.74789,321999995.0
2005-07-22 13:00:00,1.74792,1.74839,1.74774,1.74808,332550001.0
2005-07-22 13:05:00,1.74801,1.74889,1.74784,1.74881,306399998.0
2005-07-22 13:10:00,1.74876,1.74961,1.74873,1.74961,315400000.0
2005-07-22 13:15:00,1.74963,1.74963,1.7491,1.74947,226900002.0
2005-07-22 13:20:00,1.7495,1.74968,1.74933,1.74959,274800000.0
2005-07-22 13:25:00,1.74961,1.74977,1.74953,1.74977,407500000.0
2005-07-22 13:30:00,1.74978,1.75017,1.74978,1.75,486250006.0
2005-07-22 13:35:00,1.74999,1.75077,1.74981,1.75077,412700001.0
2005-07-22 13:40:00,1.75083,1.75088,1.74985,1.74997,434099998.0
2005-07-22 13:45:00,1.74988,1.75062,1.74974,1.75047,295200001.0
2005-07-22 13:50:00,1.75047,1.75059,1.75027,1.75043,346300001.0
2005-07-22 13:55:00,1.75037,1.75049,1.74963,1.74963,249199998.0
2005-07-22 14:00:00,1.74959,1.74964,1.74802,1.74813,339700001.0
2005-07-22 14:05:00,1.7483,1.74846,1.74659,1.74659,246300001.0
2005-07-22 14:10:00,1.7467,1.74686,1.74652,1.74683,311499998.0
2005-07-22 14:15:00,1.74673,1.74673,1.74533,1.74582,312000004.0
2005-07-22 14:20:00,1.7457,1.74577,1.745,1.74576,314599998.0
2005-07-22 14:25:00,1.7458,1.74644,1.74571,1.7458,242099999.0
2005-07-22 14:30:00,1.74578,1.74655,1.74557,1.74655,267999999.0
2005-07-22 14:35:00,1.74643,1.74655,1.74611,1.74645,274699998.0
2005-07-22 14:40:00,1.74645,1.74746,1.74645,1.74746,271170002.0
2005-07-22 14:45:00,1.7473,1.74753,1.74669,1.74685,333999998.0
2005-07-22 14:50:00,1.74688,1.747,1.74607,1.7461,240900000.0
2005-07-22 14:55:00,1.74614,1.74647,1.74568,1.74596,218199999.0
2005-07-22 15:00:00,1.74599,1.74679,1.74593,1.74655,319499996.0
2005-07-22 15:05:00,1.74661,1.74751,1.74516,1.74516,302899998.0
2005-07-22 15:10:00,1.7449,1.74579,1.7448,1.74564,356299999.0
2005-07-22 15:15:00,1.74566,1.74747,1.74566,1.74708,313999996.0
2005-07-22 15:20:00,1.74705,1.74725,1.74602,1.7461,321200000.0
2005-07-22 15:25:00,1.74605,1.74638,1.74588,1.74601,288900002.0
2005-07-22 15:30:00,1.74592,1.74598,1.74523,1.74532,329800001.0
2005-07-22 15:35:00,1.74533,1.74542,1.74439,1.74521,306350000.0
2005-07-22 15:40:00,1.74526,1.74543,1.7437,1.74376,320100000.0
2005-07-22 15:45:00,1.74392,1.7442,1.74295,1.74305,396999998.0
2005-07-22 15:50:00,1.74291,1.74295,1.74125,1.74125,284500002.0
2005-07-22 15:55:00,1.74135,1.74321,1.74135,1.74318,214499998.0
2005-07-22 16:00:00,1.74321,1.74366,1.74299,1.74331,318600000.0
2005-07-22 16:05:00,1.7434,1.74384,1.74314,1.74341,279700000.0
2005-07-22 16:10:00,1.74332,1.74333,1.74288,1.74304,373199999.0
2005-07-22 16:15:00,1.74323,1.74352,1.7423,1.7423,392499998.0
2005-07-22 16:20:00,1.74213,1.74279,1.74199,1.74229,316699996.0
2005-07-22 16:25:00,1.74197,1.74212,1.74115,1.74208,225600000.0
2005-07-22 16:30:00,1.74198,1.74249,1.74198,1.74244,265700001.0
2005-07-22 16:35:00,1.74254,1.74513,1.74254,1.74513,243900001.0
2005-07-22 16:40:00,1.74513,1.74519,1.74345,1.74355,329570001.0
2005-07-22 16:45:00,1.74364,1.74535,1.74354,1.74535,308000004.0
2005-07-22 16:50:00,1.74566,1.74566,1.74382,1.74486,225400000.0
2005-07-22 16:55:00,1.74477,1.74477,1.74306,1.74358,271699998.0
2005-07-22 17:00:00,1.74351,1.74356,1.74296,1.74298,335300001.0
2005-07-22 17:05:00,1.7432,1.74328,1.74196,1.7423,235500001.0
2005-07-22 17:10:00,1.74243,1.74243,1.74109,1.74109,353500001.0
2005-07-22 17:15:00,1.74088,1.74125,1.74053,1.74066,401000004.0
2005-07-22 17:20:00,1.74063,1.74293,1.74052,1.7426,337599998.0
2005-07-22 17:25:00,1.7426,1.7427,1.74212,1.74262,283099996.0
2005-07-22 17:30:00,1.74239,1.74278,1.74222,1.7423,326500000.0
2005-07-22 17:35:00,1.74237,1.74357,1.74237,1.74354,237600001.0
2005-07-22 17:40:00,1.74358,1.74436,1.74343,1.74412,328199999.0
2005-07-22 17:45:00,1.74388,1.74388,1.74254,1.74254,226300001.0
2005-07-22 17:50:00,1.74227,1.74246,1.74001,1.74018,272170000.0
2005-07-22 17:55:00,1.74036,1.74133,1.73903,1.7391,221499999.0
2005-07-22 18:00:00,1.73918,1.74077,1.73917,1.74014,4310500012.0
2005-07-22 18:05:00,1.74005,1.7401,1.7387,1.7387,4957596995.0
2005-07-22 18:10:00,1.73879,1.73929,1.73857,1.73918,3598399998.0
2005-07-22 18:15:00,1.73925,1.73931,1.73628,1.73629,3199670008.0
2005-07-22 18:20:00,1.73628,1.73765,1.73563,1.73748,3518899986.0
2005-07-22 18:25:00,1.73742,1.7376,1.73714,1.73745,3024449999.0
2005-07-22 18:30:00,1.73745,1.73748,1.73709,1.73709,3109299991.0
2005-07-22 18:35:00,1.73702,1.73708,1.73617,1.73642,923546994.0
2005-07-22 18:40:00,1.73632,1.73639,1.73567,1.73568,1382699991.0
2005-07-22 18:45:00,1.73562,1.73612,1.73556,1.7359,1033550000.0
2005-07-22 18:50:00,1.73591,1.73633,1.73582,1.73622,1691300000.0
2005-07-22 18:55:00,1.73627,1.7365,1.73563,1.73572,2471499994.0
2005-07-22 19:00:00,1.73578,1.7362,1.73569,1.73597,1658399996.0
2005-07-22 19:05:00,1.73599,1.73642,1.73597,1.73633,1903699996.0
2005-07-22 19:10:00,1.73632,1.73661,1.73617,1.73656,1514799992.0
2005-07-22 19:15:00,1.73658,1.73742,1.73652,1.73718,1297500003.0
2005-07-22 19:20:00,1.73717,1.73724,1.73694,1.73699,1276500000.0
2005-07-22 19:25:00,1.73698,1.73754,1.7363,1.73722,1532799994.0
2005-07-22 19:30:00,1.7373,1.73766,1.73722,1.73766,1518299998.0
2005-07-22 19:35:00,1.73766,1.73766,1.73713,1.73723,1294350000.0
2005-07-22 19:40:00,1.73725,1.73738,1.73717,1.7373,1579100001.0
2005-07-22 19:45:00,1.7373,1.7375,1.7371,1.73742,1037400007.0
2005-07-22 19:50:00,1.73748,1.73856,1.73748,1.7384,1040599998.0
2005-07-22 19:55:00,1.73837,1.73863,1.73828,1.73836,1560699998.0
2005-07-22 20:00:00,1.73828,1.73836,1.73723,1.73788,1045799999.0
2005-07-22 20:05:00,1.73785,1.738,1.73765,1.7377,1005900000.0
2005-07-22 20:10:00,1.7377,1.73783,1.7375,1.73766,1046369999.0
2005-07-22 20:15:00,1.7377,1.73802,1.73767,1.73797,931900002.0
2005-07-22 20:20:00,1.7379,1.73801,1.7376,1.73797,1065499998.0
2005-07-22 20:25:00,1.73795,1.73795,1.7376,1.7377,1637699992.0
2005-07-22 20:30:00,1.7377,1.73808,1.73759,1.73807,2377999995.0
2005-07-22 20:35:00,1.7381,1.73842,1.73744,1.7382,803300004.0
2005-07-22 20:40:00,1.73821,1.73849,1.7382,1.73835,945850000.0
2005-07-22 20:45:00,1.73835,1.73835,1.73787,1.73805,950900004.0
2005-07-22 20:50:00,1.73798,1.73812,1.73776,1.73804,1827599994.0
2005-07-22 20:55:00,1.73809,1.73813,1.73686,1.73686,1941799996.0
2005-07-22 21:00:00,1.73688,1.73735,1.73683,1.73722,1311250001.0
2005-07-22 21:05:00,1.7372,1.73749,1.73688,1.73697,610899998.0
2005-07-22 21:10:00,1.73705,1.73732,1.73614,1.73653,759350001.0
2005-07-22 21:15:00,1.73659,1.73697,1.73641,1.73684,692399998.0
2005-07-22 21:20:00,1.7368,1.7368,1.73631,1.73653,901199996.0
2005-07-22 21:25:00,1.73651,1.73659,1.73635,1.73656,536299996.0
2005-07-22 21:30:00,1.73647,1.73674,1.73627,1.73672,874850000.0
2005-07-22 21:35:00,1.73677,1.73712,1.73668,1.73712,516400002.0
2005-07-22 21:40:00,1.73711,1.73733,1.73655,1.73693,675200005.0
2005-07-22 21:45:00,1.73694,1.73745,1.73692,1.7374,593100003.0
2005-07-22 21:50:00,1.73738,1.73738,1.73713,1.7373,359999999.0
2005-07-22 21:55:00,1.73736,1.73759,1.73713,1.73748,804500000.0
2005-07-22 22:00:00,1.7374,1.73762,1.73708,1.73732,872600003.0
2005-07-22 22:05:00,1.73732,1.73787,1.73732,1.73765,333500001.0
2005-07-22 22:10:00,1.73757,1.73781,1.73737,1.73769,400900001.0
2005-07-22 22:15:00,1.73757,1.73775,1.7374,1.73769,886599994.0
2005-07-22 22:20:00,1.7377,1.73779,1.73748,1.73767,503599998.0
2005-07-22 22:25:00,1.7377,1.73809,1.7377,1.73794,467499999.0
2005-07-22 22:30:00,1.73798,1.73823,1.73764,1.73764,655199996.0
2005-07-22 22:35:00,1.73784,1.73811,1.73768,1.73798,449950002.0
2005-07-22 22:40:00,1.73805,1.73839,1.73765,1.73787,363899999.0
2005-07-22 22:45:00,1.73796,1.73837,1.73785,1.738,394750000.0
2005-07-22 22:50:00,1.73812,1.73837,1.73786,1.73811,338799998.0
2005-07-22 22:55:00,1.73805,1.73862,1.73733,1.73862,574799997.0
2005-07-25 00:00:00,1.7376,1.7376,1.7367,1.7369,193600000.0
2005-07-25 00:05:00,1.7368,1.7372,1.7368,1.7369,193600000.0
2005-07-25 00:10:00,1.7367,1.737,1.7361,1.7367,96800000.0
2005-07-25 00:15:00,1.7368,1.737,1.7367,1.7369,96800000.0
2005-07-25 00:20:00,1.737,1.737,1.7367,1.7368,193600000.0
2005-07-25 00:25:00,1.7367,1.7369,1.7366,1.7366,242000000.0
2005-07-25 00:30:00,1.7365,1.7367,1.7361,1.7363,193600000.0
2005-07-25 00:35:00,1.7363,1.7367,1.7363,1.7366,96800000.0
2005-07-25 00:40:00,1.7363,1.7366,1.7359,1.7366,242000000.0
2005-07-25 00:45:00,1.7365,1.7366,1.7361,1.7361,242000000.0
2005-07-25 00:50:00,1.7361,1.7363,1.7361,1.7363,145200000.0
2005-07-25 00:55:00,1.7365,1.7368,1.7363,1.7368,145200000.0
2005-07-25 01:00:00,1.7367,1.7368,1.7363,1.7368,145200000.0
2005-07-25 01:05:00,1.7369,1.7372,1.7368,1.7372,193600000.0
2005-07-25 01:10:00,1.7374,1.7374,1.737,1.7372,145200000.0
2005-07-25 01:15:00,1.7372,1.7374,1.7372,1.7374,48400000.0
2005-07-25 01:20:00,1.7374,1.7384,1.7374,1.738,242000000.0
2005-07-25 01:25:00,1.738,1.738,1.7378,1.738,193600000.0
2005-07-25 01:30:00,1.7382,1.7384,1.738,1.7384,193600000.0
2005-07-25 01:35:00,1.7386,1.7387,1.7384,1.7386,145200000.0
2005-07-25 01:40:00,1.7384,1.7387,1.7384,1.7387,242000000.0
2005-07-25 01:45:00,1.739,1.7391,1.7387,1.739,242000000.0
2005-07-25 01:50:00,1.7389,1.7392,1.7389,1.7391,193600000.0
2005-07-25 01:55:00,1.7392,1.7392,1.7391,1.7391,96800000.0
2005-07-25 02:00:00,1.73893,1.73898,1.73829,1.73829,181099999.0
2005-07-25 02:05:00,1.73822,1.73853,1.73822,1.73839,61900000.0
2005-07-25 02:10:00,1.73848,1.73865,1.73777,1.73808,248300000.0
2005-07-25 02:15:00,1.73815,1.73848,1.73805,1.73843,388700002.0
2005-07-25 02:20:00,1.73841,1.73849,1.73596,1.73687,315700001.0
2005-07-25 02:25:00,1.73742,1.7377,1.73688,1.73701,396100004.0
2005-07-25 02:30:00,1.7369,1.73734,1.73687,1.73726,284500001.0
2005-07-25 02:35:00,1.73728,1.73794,1.73728,1.73794,183999999.0
2005-07-25 02:40:00,1.73791,1.73798,1.73729,1.73765,423800000.0
2005-07-25 02:45:00,1.73754,1.73755,1.73723,1.73723,175600000.0
2005-07-25 02:50:00,1.73722,1.73754,1.73677,1.73749,222000000.0
2005-07-25 02:55:00,1.73745,1.73755,1.73737,1.73745,361499995.0
2005-07-25 03:00:00,1.73752,1.73774,1.73738,1.73771,296300000.0
2005-07-25 03:05:00,1.73763,1.73778,1.73737,1.73775,279700000.0
2005-07-25 03:10:00,1.73775,1.73778,1.7371,1.73748,175800001.0
2005-07-25 03:15:00,1.73747,1.73747,1.73735,1.7374,241600002.0
2005-07-25 03:20:00,1.73745,1.73745,1.73732,1.73745,54600001.0
2005-07-25 03:25:00,1.7374,1.73745,1.73718,1.73718,221800001.0
2005-07-25 03:30:00,1.73677,1.73739,1.73631,1.73705,149300002.0
2005-07-25 03:35:00,1.7371,1.73718,1.73705,1.7371,284099999.0
2005-07-25 03:40:00,1.73715,1.73715,1.73702,1.73707,130199999.0
2005-07-25 03:45:00,1.737,1.73721,1.73698,1.73721,224300002.0
2005-07-25 03:50:00,1.73724,1.73735,1.73724,1.73727,399300002.0
2005-07-25 03:55:00,1.73728,1.73733,1.7357,1.73622,255500001.0
2005-07-25 04:00:00,1.7367,1.73701,1.7367,1.7368,218500000.0
2005-07-25 04:05:00,1.7368,1.73697,1.73661,1.7367,411700003.0
2005-07-25 04:10:00,1.73669,1.73687,1.73595,1.73596,284900000.0
2005-07-25 04:15:00,1.73608,1.7366,1.73604,1.73633,349899999.0
2005-07-25 04:20:00,1.7362,1.73624,1.7354,1.73562,300099997.0
2005-07-25 04:25:00,1.73583,1.73632,1.7356,1.7359,374900001.0
2005-07-25 04:30:00,1.73581,1.73601,1.73568,1.7359,121399999.0
2005-07-25 04:35:00,1.73587,1.736,1.73575,1.7358,234800001.0
2005-07-25 04:40:00,1.73575,1.73599,1.73575,1.73575,174099999.0
2005-07-25 04:45:00,1.73583,1.73592,1.7358,1.73592,112899999.0
2005-07-25 04:50:00,1.73594,1.73605,1.7358,1.73605,140500001.0
2005-07-25 04:55:00,1.73593,1.73617,1.73589,1.73604,227900001.0
2005-07-25 05:00:00,1.73605,1.73644,1.73595,1.73631,151400000.0
2005-07-25 05:05:00,1.73633,1.73641,1.73612,1.73635,224400000.0
2005-07-25 05:10:00,1.73633,1.73644,1.73617,1.73639,246300002.0
2005-07-25 05:15:00,1.73643,1.73652,1.73631,1.7365,259650000.0
2005-07-25 05:20:00,1.73646,1.73652,1.73617,1.7365,199899999.0
2005-07-25 05:25:00,1.73651,1.73686,1.73647,1.73662,333900000.0
2005-07-25 05:30:00,1.73663,1.73685,1.73655,1.73685,157799999.0
2005-07-25 05:35:00,1.7368,1.73711,1.73678,1.73695,159000001.0
2005-07-25 05:40:00,1.73702,1.73706,1.73668,1.73668,383599995.0
2005-07-25 05:45:00,1.73674,1.73691,1.73639,1.7365,249900002.0
2005-07-25 05:50:00,1.73663,1.73671,1.73625,1.73663,289400000.0
2005-07-25 05:55:00,1.7366,1.73682,1.73644,1.73663,325800000.0
2005-07-25 06:00:00,1.73662,1.73662,1.73615,1.73645,175599999.0
2005-07-25 06:05:00,1.7364,1.73645,1.73613,1.7364,217400000.0
2005-07-25 06:10:00,1.7364,1.73645,1.73607,1.73629,228500000.0
2005-07-25 06:15:00,1.73635,1.73647,1.73623,1.73628,252499998.0
2005-07-25 06:20:00,1.73627,1.73655,1.73627,1.7365,343699998.0
2005-07-25 06:25:00,1.73658,1.73658,1.7363,1.73657,300199994.0
2005-07-25 06:30:00,1.7365,1.73675,1.73649,1.73672,291699995.0
2005-07-25 06:35:00,1.73674,1.73685,1.73671,1.73685,59100000.0
2005-07-25 06:40:00,1.73681,1.73691,1.7367,1.73678,312199996.0
2005-07-25 06:45:00,1.7368,1.73694,1.73666,1.7369,258200000.0
2005-07-25 06:50:00,1.7369,1.73698,1.73653,1.73685,171700000.0
2005-07-25 06:55:00,1.7369,1.73755,1.7369,1.7373,272599999.0
2005-07-25 07:00:00,1.73733,1.73746,1.73712,1.73726,299300002.0
2005-07-25 07:05:00,1.73732,1.73745,1.73706,1.73719,173800000.0
2005-07-25 07:10:00,1.73724,1.73735,1.73703,1.73712,213800000.0
2005-07-25 07:15:00,1.73718,1.7374,1.73702,1.73728,228199999.0
2005-07-25 07:20:00,1.73728,1.73742,1.73715,1.7372,256600001.0
2005-07-25 07:25:00,1.73721,1.7373,1.73701,1.73713,330900001.0
2005-07-25 07:30:00,1.73685,1.73685,1.73613,1.73651,282099997.0
2005-07-25 07:35:00,1.73654,1.73658,1.73621,1.73637,219800000.0
2005-07-25 07:40:00,1.73635,1.73671,1.73632,1.73669,258200003.0
2005-07-25 07:45:00,1.73668,1.73716,1.73668,1.73707,222100001.0
2005-07-25 07:50:00,1.73695,1.73708,1.73656,1.7369,212000001.0
2005-07-25 07:55:00,1.7369,1.73703,1.73666,1.73703,217400000.0
2005-07-25 08:00:00,1.737,1.73712,1.73693,1.73697,197900000.0
2005-07-25 08:05:00,1.73688,1.73703,1.73634,1.73635,268199998.0
2005-07-25 08:10:00,1.7364,1.73685,1.73618,1.73661,367600001.0
2005-07-25 08:15:00,1.73679,1.73698,1.73673,1.7368,213070000.0
2005-07-25 08:20:00,1.73683,1.73683,1.73654,1.7368,259200000.0
2005-07-25 08:25:00,1.73677,1.73693,1.73671,1.73678,318900001.0
2005-07-25 08:30:00,1.73685,1.73717,1.73665,1.73665,198299997.0
2005-07-25 08:35:00,1.7367,1.73705,1.73667,1.73669,246600001.0
2005-07-25 08:40:00,1.73666,1.73684,1.73604,1.73607,428700005.0
2005-07-25 08:45:00,1.7362,1.7362,1.73379,1.73412,240999997.0
2005-07-25 08:50:00,1.73422,1.73443,1.73303,1.73348,303900002.0
2005-07-25 08:55:00,1.73354,1.73538,1.73354,1.73537,270150000.0
2005-07-25 09:00:00,1.73533,1.73545,1.73487,1.73487,359569999.0
2005-07-25 09:05:00,1.73495,1.73502,1.73422,1.73459,378200002.0
2005-07-25 09:10:00,1.73472,1.73488,1.73402,1.73427,329169996.0
2005-07-25 09:15:00,1.73413,1.73453,1.73381,1.73424,348199998.0
2005-07-25 09:20:00,1.73411,1.7343,1.73354,1.73428,260799997.0
2005-07-25 09:25:00,1.73423,1.73493,1.73404,1.73404,249899999.0
2005-07-25 09:30:00,1.7338,1.73456,1.73375,1.73442,329499998.0
2005-07-25 09:35:00,1.73426,1.73444,1.73411,1.73415,232400001.0
2005-07-25 09:40:00,1.73409,1.73472,1.73409,1.7346,245300000.0
2005-07-25 09:45:00,1.73455,1.73491,1.73404,1.73491,314300001.0
2005-07-25 09:50:00,1.73502,1.73558,1.73502,1.73541,337299998.0
2005-07-25 09:55:00,1.73531,1.73649,1.73499,1.73637,372200000.0
2005-07-25 10:00:00,1.73615,1.73615,1.73517,1.73517,335000003.0
2005-07-25 10:05:00,1.73518,1.73582,1.73507,1.73536,194800000.0
2005-07-25 10:10:00,1.73532,1.73618,1.73513,1.73618,322600004.0
2005-07-25 10:15:00,1.73623,1.73668,1.73576,1.73608,264100000.0
2005-07-25 10:20:00,1.73615,1.73701,1.73615,1.73697,302099997.0
2005-07-25 10:25:00,1.7371,1.73713,1.73674,1.73687,297100001.0
2005-07-25 10:30:00,1.73693,1.73833,1.73693,1.73833,188500000.0
2005-07-25 10:35:00,1.73843,1.73897,1.7379,1.7389,308999998.0
2005-07-25 10:40:00,1.73909,1.73929,1.738,1.73809,289600000.0
2005-07-25 10:45:00,1.73797,1.73842,1.73797,1.73842,163099999.0
2005-07-25 10:50:00,1.7384,1.73845,1.73758,1.73808,225300000.0
2005-07-25 10:55:00,1.73803,1.73854,1.73786,1.7379,404699996.0
2005-07-25 11:00:00,1.7379,1.73795,1.7374,1.73777,298600002.0
2005-07-25 11:05:00,1.73783,1.73805,1.73765,1.73765,349599999.0
2005-07-25 11:10:00,1.73762,1.73769,1.73725,1.73742,280100001.0
2005-07-25 11:15:00,1.73757,1.73761,1.73729,1.73738,256300000.0
2005-07-25 11:20:00,1.73745,1.73796,1.73735,1.73796,235700001.0
2005-07-25 11:25:00,1.73787,1.73849,1.73785,1.73844,274099997.0
2005-07-25 11:30:00,1.73835,1.73843,1.73795,1.7381,518000005.0
2005-07-25 11:35:00,1.73816,1.73901,1.73816,1.7389,352100001.0
2005-07-25 11:40:00,1.73883,1.73929,1.73883,1.73901,364599995.0
2005-07-25 11:45:00,1.73892,1.73893,1.73852,1.73852,474199999.0
2005-07-25 11:50:00,1.73849,1.73947,1.73806,1.73942,271599999.0
2005-07-25 11:55:00,1.73931,1.74,1.73922,1.74,388899999.0
2005-07-25 12:00:00,1.73997,1.74,1.73877,1.73899,365300000.0
2005-07-25 12:05:00,1.7392,1.74066,1.7392,1.74048,382199999.0
2005-07-25 12:10:00,1.74033,1.74049,1.73937,1.73937,224299999.0
2005-07-25 12:15:00,1.73933,1.73933,1.73819,1.73819,307200001.0
2005-07-25 12:20:00,1.73819,1.73886,1.73795,1.73878,315399997.0
2005-07-25 12:25:00,1.73883,1.73936,1.73873,1.73873,453899998.0
2005-07-25 12:30:00,1.73877,1.73959,1.73877,1.73926,319500001.0
2005-07-25 12:35:00,1.73933,1.74011,1.73933,1.73969,196800001.0
2005-07-25 12:40:00,1.73962,1.73971,1.73938,1.73944,382500000.0
2005-07-25 12:45:00,1.73949,1.73995,1.73909,1.73927,295299999.0
2005-07-25 12:50:00,1.73935,1.73946,1.73827,1.73834,431200002.0
2005-07-25 12:55:00,1.73842,1.73868,1.73816,1.73866,303100000.0
2005-07-25 13:00:00,1.7387,1.73946,1.73859,1.73937,339699996.0
2005-07-25 13:05:00,1.73933,1.73941,1.73865,1.73868,342999998.0
2005-07-25 13:10:00,1.73867,1.73911,1.73859,1.73905,241799999.0
2005-07-25 13:15:00,1.73908,1.73942,1.73908,1.73934,297499999.0
2005-07-25 13:20:00,1.73932,1.73932,1.73863,1.73863,279600000.0
2005-07-25 13:25:00,1.73862,1.73895,1.7383,1.73895,314800004.0
2005-07-25 13:30:00,1.73889,1.7393,1.73744,1.73809,338900000.0
2005-07-25 13:35:00,1.73797,1.73797,1.73747,1.73776,371400003.0
2005-07-25 13:40:00,1.73783,1.73792,1.73716,1.7375,313599999.0
2005-07-25 13:45:00,1.73738,1.73743,1.73715,1.73727,383199999.0
2005-07-25 13:50:00,1.73727,1.73743,1.73723,1.73737,341500002.0
2005-07-25 13:55:00,1.73725,1.738,1.73717,1.73782,242599999.0
2005-07-25 14:00:00,1.73781,1.73806,1.73778,1.73787,249299998.0
2005-07-25 14:05:00,1.73783,1.7379,1.73732,1.73768,300700002.0
2005-07-25 14:10:00,1.73773,1.7378,1.73737,1.73749,211349999.0
2005-07-25 14:15:00,1.73739,1.73784,1.73728,1.73781,360900000.0
2005-07-25 14:20:00,1.73773,1.73781,1.73752,1.73755,203700001.0
2005-07-25 14:25:00,1.73755,1.73798,1.7375,1.73798,373500001.0
2005-07-25 14:30:00,1.73802,1.73822,1.7379,1.73822,273700002.0
2005-07-25 14:35:00,1.73826,1.73919,1.73826,1.73896,273599999.0
2005-07-25 14:40:00,1.73895,1.73895,1.73844,1.7385,221100001.0
2005-07-25 14:45:00,1.73841,1.73868,1.73841,1.73867,380599999.0
2005-07-25 14:50:00,1.73867,1.73873,1.73835,1.73835,329500002.0
2005-07-25 14:55:00,1.73831,1.7386,1.73828,1.73836,394699994.0
2005-07-25 15:00:00,1.73838,1.73839,1.73807,1.73807,223000000.0
2005-07-25 15:05:00,1.73809,1.73822,1.73792,1.73822,354900003.0
2005-07-25 15:10:00,1.73828,1.73867,1.73825,1.73867,293400000.0
2005-07-25 15:15:00,1.73862,1.73962,1.73862,1.73952,317299998.0
2005-07-25 15:20:00,1.73957,1.74006,1.73945,1.73973,212600000.0
2005-07-25 15:25:00,1.73984,1.74001,1.73941,1.73941,419800003.0
2005-07-25 15:30:00,1.73915,1.73945,1.73885,1.73929,311500003.0
2005-07-25 15:35:00,1.73936,1.73947,1.73833,1.73833,254700001.0
2005-07-25 15:40:00,1.73841,1.73911,1.73835,1.73893,273999999.0
2005-07-25 15:45:00,1.73893,1.73957,1.73885,1.73955,361299996.0
2005-07-25 15:50:00,1.73957,1.74037,1.73954,1.74011,316500001.0
2005-07-25 15:55:00,1.74017,1.74027,1.73978,1.7399,304799997.0
2005-07-25 16:00:00,1.7399,1.74015,1.73954,1.74013,304499996.0
2005-07-25 16:05:00,1.74025,1.74201,1.74025,1.74173,371999998.0
2005-07-25 16:10:00,1.74158,1.74192,1.74138,1.74157,355099998.0
2005-07-25 16:15:00,1.7416,1.74221,1.74146,1.74197,281999997.0
2005-07-25 16:20:00,1.74176,1.74204,1.74113,1.742,268099999.0
2005-07-25 16:25:00,1.74207,1.74344,1.74198,1.74338,284900001.0
2005-07-25 16:30:00,1.74314,1.7435,1.743,1.74326,354200001.0
2005-07-25 16:35:00,1.74327,1.7439,1.74317,1.74383,317100000.0
2005-07-25 16:40:00,1.74373,1.74373,1.74327,1.74354,316200000.0
2005-07-25 16:45:00,1.74355,1.74464,1.74349,1.7446,322699999.0
2005-07-25 16:50:00,1.74464,1.74477,1.74397,1.74413,300199999.0
2005-07-25 16:55:00,1.74412,1.74428,1.74329,1.74402,397799994.0
2005-07-25 17:00:00,1.74387,1.74415,1.74327,1.74327,365450001.0
2005-07-25 17:05:00,1.74356,1.74428,1.74348,1.74395,168900001.0
2005-07-25 17:10:00,1.74393,1.74393,1.74248,1.74262,352199998.0
2005-07-25 17:15:00,1.74261,1.74281,1.74233,1.74245,289200000.0
2005-07-25 17:20:00,1.74255,1.74361,1.74255,1.74326,270899999.0
2005-07-25 17:25:00,1.74328,1.74343,1.74308,1.74331,317800001.0
2005-07-25 17:30:00,1.7432,1.74537,1.7432,1.74523,333000001.0
2005-07-25 17:35:00,1.74543,1.74681,1.74543,1.74563,345100003.0
2005-07-25 17:40:00,1.7457,1.74662,1.7457,1.74628,171400000.0
2005-07-25 17:45:00,1.74604,1.74604,1.74442,1.74465,189300002.0
2005-07-25 17:50:00,1.74462,1.74471,1.74421,1.74442,325699998.0
2005-07-25 17:55:00,1.74447,1.74503,1.74446,1.74499,320499999.0
2005-07-25 18:00:00,1.74513,1.74537,1.74505,1.74529,4070969996.0
2005-07-25 18:05:00,1.74524,1.74607,1.74522,1.74553,5234099997.0
2005-07-25 18:10:00,1.74555,1.74578,1.74553,1.74568,3502770000.0
2005-07-25 18:15:00,1.74573,1.74641,1.7456,1.74636,3337499993.0
2005-07-25 18:20:00,1.7464,1.74673,1.74624,1.74624,3309749997.0
2005-07-25 18:25:00,1.74617,1.74636,1.74554,1.74565,3242299993.0
2005-07-25 18:30:00,1.74565,1.746,1.74555,1.74583,2828150000.0
2005-07-25 18:35:00,1.74588,1.74656,1.74588,1.74648,917250000.0
2005-07-25 18:40:00,1.74641,1.74655,1.74583,1.74621,1457699993.0
2005-07-25 18:45:00,1.7461,1.7461,1.745,1.74509,1048299997.0
2005-07-25 18:50:00,1.7454,1.74568,1.74531,1.74548,2036899988.0
2005-07-25 18:55:00,1.74552,1.74572,1.74538,1.74542,2354849996.0
2005-07-25 19:00:00,1.74546,1.74553,1.74517,1.74535,1457400003.0
2005-07-25 19:05:00,1.74535,1.74535,1.74489,1.74496,1803000005.0
2005-07-25 19:10:00,1.74498,1.74615,1.74498,1.74615,1162899996.0
2005-07-25 19:15:00,1.74616,1.74624,1.74572,1.74605,1292800002.0
2005-07-25 19:20:00,1.74602,1.74614,1.74547,1.74547,1505749996.0
2005-07-25 19:25:00,1.74545,1.74551,1.74478,1.7454,1568269996.0
2005-07-25 19:30:00,1.74537,1.74537,1.74496,1.74525,1652169996.0
2005-07-25 19:35:00,1.74534,1.74559,1.74486,1.74509,1310800001.0
2005-07-25 19:40:00,1.7454,1.74542,1.74483,1.74512,1630899998.0
2005-07-25 19:45:00,1.74493,1.74522,1.74464,1.74479,1062199994.0
2005-07-25 19:50:00,1.74471,1.74471,1.74422,1.74452,991099996.0
2005-07-25 19:55:00,1.74449,1.74478,1.74424,1.7445,1432000000.0
2005-07-25 20:00:00,1.7445,1.74454,1.74435,1.7444,992700000.0
2005-07-25 20:05:00,1.74436,1.74447,1.74431,1.74447,796700000.0
2005-07-25 20:10:00,1.74448,1.7452,1.7444,1.7451,930450003.0
2005-07-25 20:15:00,1.7451,1.74573,1.7451,1.74573,906100000.0
2005-07-25 20:20:00,1.74568,1.74583,1.74565,1.74577,1010899996.0
2005-07-25 20:25:00,1.74577,1.74592,1.7452,1.74588,1743099992.0
2005-07-25 20:30:00,1.7459,1.74609,1.74523,1.74599,2348400003.0
2005-07-25 20:35:00,1.746,1.7462,1.74595,1.74608,752169997.0
2005-07-25 20:40:00,1.74591,1.74622,1.74563,1.74622,1141500002.0
2005-07-25 20:45:00,1.74625,1.74627,1.74607,1.74624,1018100000.0
2005-07-25 20:50:00,1.74624,1.74666,1.74582,1.74655,2018970006.0
2005-07-25 20:55:00,1.74662,1.74681,1.74646,1.74657,2236349990.0
2005-07-25 21:00:00,1.74655,1.74657,1.74613,1.74634,1274099995.0
2005-07-25 21:05:00,1.7465,1.74696,1.74648,1.7469,694199999.0
2005-07-25 21:10:00,1.74702,1.74702,1.74678,1.7469,783150003.0
2005-07-25 21:15:00,1.74696,1.74705,1.74682,1.74693,646100002.0
2005-07-25 21:20:00,1.7469,1.74703,1.74656,1.747,911250000.0
2005-07-25 21:25:00,1.74698,1.74698,1.74662,1.74682,484400000.0
2005-07-25 21:30:00,1.74678,1.74678,1.74635,1.74645,808600001.0
2005-07-25 21:35:00,1.74632,1.74691,1.7462,1.74691,533499999.0
2005-07-25 21:40:00,1.74699,1.74708,1.74668,1.74673,533699998.0
2005-07-25 21:45:00,1.74668,1.74687,1.74628,1.7467,555099995.0
2005-07-25 21:50:00,1.74673,1.74694,1.74665,1.74665,408500002.0
2005-07-25 21:55:00,1.74669,1.74688,1.74668,1.74673,862300002.0
2005-07-25 22:00:00,1.7468,1.74682,1.74643,1.7467,763000001.0
2005-07-25 22:05:00,1.74669,1.74691,1.74659,1.74686,325999998.0
2005-07-25 22:10:00,1.74681,1.74687,1.7465,1.74672,457600000.0
2005-07-25 22:15:00,1.74678,1.74689,1.7464,1.74668,852999996.0
2005-07-25 22:20:00,1.7467,1.74675,1.74654,1.74657,456399999.0
2005-07-25 22:25:00,1.74656,1.74658,1.74632,1.74635,477099999.0
2005-07-25 22:30:00,1.74637,1.74637,1.74602,1.74625,536299998.0
2005-07-25 22:35:00,1.74628,1.7463,1.74577,1.74601,249100000.0
2005-07-25 22:40:00,1.74601,1.74606,1.74562,1.74593,398199999.0
2005-07-25 22:45:00,1.74593,1.7463,1.74587,1.74613,352200000.0
2005-07-25 22:50:00,1.74585,1.74603,1.74543,1.74583,283100001.0
2005-07-25 22:55:00,1.74575,1.74575,1.74528,1.74553,315500000.0
2005-07-25 23:00:00,1.74522,1.74649,1.74519,1.7464,303299999.0
2005-07-25 23:05:00,1.74647,1.74665,1.74593,1.74597,445399998.0
2005-07-25 23:10:00,1.7459,1.74625,1.74564,1.74609,460199994.0
2005-07-25 23:15:00,1.74625,1.74688,1.74602,1.74671,256600001.0
2005-07-25 23:20:00,1.74665,1.74708,1.74568,1.74645,282300000.0
2005-07-25 23:25:00,1.74675,1.74694,1.74665,1.74672,214100001.0
2005-07-25 23:30:00,1.74672,1.7468,1.746,1.74614,278799999.0
2005-07-25 23:35:00,1.74618,1.74666,1.74611,1.74645,126300001.0
2005-07-25 23:40:00,1.74645,1.74678,1.74619,1.74663,327899997.0
2005-07-25 23:45:00,1.74663,1.74679,1.74642,1.74647,213700000.0
2005-07-25 23:50:00,1.74651,1.74699,1.7465,1.74655,224499999.0
2005-07-25 23:55:00,1.74657,1.74707,1.74642,1.7468,310099997.0
2005-07-26 00:00:00,1.74682,1.74685,1.74641,1.74675,201799999.0
2005-07-26 00:05:00,1.74652,1.74696,1.74632,1.74646,255699996.0
2005-07-26 00:10:00,1.74665,1.74698,1.74645,1.7465,196949998.0
2005-07-26 00:15:00,1.74648,1.74664,1.7461,1.7464,197999998.0
2005-07-26 00:20:00,1.74638,1.7468,1.74627,1.74638,165000001.0
2005-07-26 00:25:00,1.74626,1.74638,1.74574,1.74614,200799999.0
2005-07-26 00:30:00,1.74595,1.74613,1.74572,1.74572,244499996.0
2005-07-26 00:35:00,1.74568,1.7461,1.74532,1.74532,154100000.0
2005-07-26 00:40:00,1.74527,1.74589,1.745,1.74501,327799999.0
2005-07-26 00:45:00,1.74494,1.74505,1.7445,1.74466,231600000.0
2005-07-26 00:50:00,1.74471,1.74507,1.74454,1.74507,155500000.0
2005-07-26 00:55:00,1.7451,1.74581,1.74509,1.74509,291600001.0
2005-07-26 01:00:00,1.74512,1.7453,1.74483,1.74484,274500000.0
2005-07-26 01:05:00,1.74499,1.74516,1.74466,1.74503,385100000.0
2005-07-26 01:10:00,1.74511,1.74521,1.74497,1.74499,271800001.0
2005-07-26 01:15:00,1.74489,1.74492,1.74443,1.74443,305699998.0
2005-07-26 01:20:00,1.7446,1.74517,1.74406,1.74435,313599998.0
2005-07-26 01:25:00,1.74435,1.74447,1.7443,1.7444,231399999.0
2005-07-26 01:30:00,1.74447,1.74478,1.74444,1.74461,324600000.0
2005-07-26 01:35:00,1.7447,1.74486,1.74439,1.74465,317999997.0
2005-07-26 01:40:00,1.74472,1.7448,1.74451,1.7447,164300001.0
2005-07-26 01:45:00,1.74472,1.74478,1.74399,1.74416,196599999.0
2005-07-26 01:50:00,1.74405,1.74405,1.74341,1.74363,315000000.0
2005-07-26 01:55:00,1.7436,1.74365,1.74317,1.74338,212100001.0
2005-07-26 02:00:00,1.74343,1.7438,1.74323,1.74353,214199998.0
2005-07-26 02:05:00,1.74348,1.74364,1.74334,1.74345,180946994.0
2005-07-26 02:10:00,1.74357,1.7439,1.74345,1.74385,373400001.0
2005-07-26 02:15:00,1.74385,1.7445,1.74375,1.74439,234800001.0
2005-07-26 02:20:00,1.74427,1.74427,1.74306,1.74417,298099997.0
2005-07-26 02:25:00,1.74415,1.74433,1.74376,1.74425,369499999.0
2005-07-26 02:30:00,1.74418,1.74455,1.74395,1.74455,343199994.0
2005-07-26 02:35:00,1.74439,1.74445,1.74396,1.74406,195299998.0
2005-07-26 02:40:00,1.74377,1.74441,1.74377,1.744,340700001.0
2005-07-26 02:45:00,1.74392,1.74425,1.74392,1.7442,216799997.0
2005-07-26 02:50:00,1.74422,1.74451,1.74381,1.74439,304900001.0
2005-07-26 02:55:00,1.74398,1.7442,1.74383,1.744,461699996.0
2005-07-26 03:00:00,1.74403,1.74452,1.74403,1.74436,265300000.0
2005-07-26 03:05:00,1.74385,1.74442,1.74376,1.74437,298500001.0
2005-07-26 03:10:00,1.74437,1.74442,1.74416,1.74431,265200000.0
2005-07-26 03:15:00,1.74435,1.7445,1.74419,1.74441,291600002.0
2005-07-26 03:20:00,1.74445,1.74445,1.744,1.74424,206199999.0
2005-07-26 03:25:00,1.74433,1.7444,1.74365,1.74402,142299999.0
2005-07-26 03:30:00,1.74408,1.74431,1.74405,1.74406,211400001.0
2005-07-26 03:35:00,1.74396,1.74396,1.74361,1.74388,257300000.0
2005-07-26 03:40:00,1.74393,1.74393,1.74358,1.74378,318599997.0
2005-07-26 03:45:00,1.74368,1.74369,1.74323,1.74346,398299998.0
2005-07-26 03:50:00,1.74353,1.74363,1.74288,1.74294,238899998.0
2005-07-26 03:55:00,1.74296,1.74304,1.74278,1.74298,256500000.0
2005-07-26 04:00:00,1.74295,1.74302,1.74291,1.74292,84600000.0
2005-07-26 04:05:00,1.7429,1.74295,1.7426,1.7429,259300001.0
2005-07-26 04:10:00,1.74285,1.74331,1.74285,1.74317,284999995.0
2005-07-26 04:15:00,1.74332,1.74365,1.74312,1.74326,231299999.0
2005-07-26 04:20:00,1.74317,1.74349,1.74303,1.74332,227599998.0
2005-07-26 04:25:00,1.7433,1.74336,1.74295,1.74314,403900003.0
2005-07-26 04:30:00,1.74315,1.74324,1.743,1.74324,155099999.0
2005-07-26 04:35:00,1.74312,1.74329,1.74265,1.74268,446199994.0
2005-07-26 04:40:00,1.74263,1.74263,1.74096,1.74128,156200000.0
2005-07-26 04:45:00,1.74143,1.7419,1.74138,1.74158,350300001.0
2005-07-26 04:50:00,1.74162,1.74198,1.74162,1.74192,99699999.0
2005-07-26 04:55:00,1.74197,1.74235,1.74195,1.74211,339549999.0
2005-07-26 05:00:00,1.74204,1.74218,1.74155,1.74171,311699998.0
2005-07-26 05:05:00,1.74172,1.74186,1.74153,1.74186,214799998.0
2005-07-26 05:10:00,1.74195,1.74211,1.74178,1.74192,196400000.0
2005-07-26 05:15:00,1.7421,1.7421,1.74137,1.74175,373599994.0
2005-07-26 05:20:00,1.74159,1.74183,1.74143,1.74143,195100002.0
2005-07-26 05:25:00,1.7414,1.74152,1.74108,1.74143,278199999.0
2005-07-26 05:30:00,1.74138,1.74159,1.74125,1.74155,234499998.0
2005-07-26 05:35:00,1.74142,1.74183,1.74128,1.74159,206599999.0
2005-07-26 05:40:00,1.74167,1.74182,1.74156,1.74168,221370002.0
2005-07-26 05:45:00,1.7414,1.74194,1.74119,1.7417,370949997.0
2005-07-26 05:50:00,1.74171,1.74201,1.7417,1.74195,189999999.0
2005-07-26 05:55:00,1.74194,1.74215,1.74164,1.74191,312900004.0
2005-07-26 06:00:00,1.74198,1.74233,1.74166,1.74212,306000001.0
2005-07-26 06:05:00,1.74189,1.74213,1.74153,1.74194,292799999.0
2005-07-26 06:10:00,1.74192,1.7421,1.74154,1.74188,445699997.0
2005-07-26 06:15:00,1.74182,1.74251,1.74173,1.74232,261200001.0
2005-07-26 06:20:00,1.74234,1.74234,1.74185,1.74196,381400002.0
2005-07-26 06:25:00,1.74204,1.7422,1.74191,1.74219,343700002.0
2005-07-26 06:30:00,1.74216,1.74218,1.74168,1.74214,271599998.0
2005-07-26 06:35:00,1.74215,1.7422,1.74189,1.74202,201350001.0
2005-07-26 06:40:00,1.742,1.74222,1.74196,1.74209,341900008.0
2005-07-26 06:45:00,1.74208,1.74226,1.74165,1.74165,161750000.0
2005-07-26 06:50:00,1.74165,1.7419,1.74143,1.7419,373099997.0
2005-07-26 06:55:00,1.742,1.74285,1.742,1.74249,223300002.0
2005-07-26 07:00:00,1.74267,1.7427,1.74181,1.74215,269299998.0
2005-07-26 07:05:00,1.7421,1.74239,1.7419,1.74223,224600000.0
2005-07-26 07:10:00,1.74216,1.74234,1.74202,1.74228,307470001.0
2005-07-26 07:15:00,1.7421,1.74246,1.74202,1.74217,344999998.0
2005-07-26 07:20:00,1.74218,1.74243,1.74211,1.7423,314900002.0
2005-07-26 07:25:00,1.74228,1.74237,1.74196,1.7422,320700000.0
2005-07-26 07:30:00,1.74215,1.74215,1.74183,1.74193,203650000.0
2005-07-26 07:35:00,1.74202,1.7426,1.74202,1.7426,333400000.0
2005-07-26 07:40:00,1.74245,1.74295,1.7424,1.74285,291599999.0
2005-07-26 07:45:00,1.74283,1.74284,1.74225,1.74235,182799999.0
2005-07-26 07:50:00,1.74226,1.74242,1.7421,1.74233,227399999.0
2005-07-26 07:55:00,1.74226,1.74245,1.74171,1.74182,233600002.0
2005-07-26 08:00:00,1.74195,1.74215,1.74185,1.74203,237600000.0
2005-07-26 08:05:00,1.74205,1.74221,1.74186,1.74195,355899998.0
2005-07-26 08:10:00,1.74188,1.74223,1.74182,1.74223,242800000.0
2005-07-26 08:15:00,1.74233,1.74233,1.74205,1.7423,251199999.0
2005-07-26 08:20:00,1.74237,1.74327,1.7423,1.74327,237599996.0
2005-07-26 08:25:00,1.74331,1.74447,1.74331,1.74439,336100000.0
2005-07-26 08:30:00,1.74418,1.7443,1.74387,1.74394,280599999.0
2005-07-26 08:35:00,1.74398,1.745,1.74391,1.745,242000002.0
2005-07-26 08:40:00,1.74507,1.74558,1.74494,1.74549,399999994.0
2005-07-26 08:45:00,1.7455,1.74581,1.74391,1.74414,366499998.0
2005-07-26 08:50:00,1.74411,1.74439,1.74407,1.74416,403599997.0
2005-07-26 08:55:00,1.74417,1.74417,1.74224,1.74233,176300000.0
2005-07-26 09:00:00,1.74243,1.74244,1.74153,1.74173,360499999.0
2005-07-26 09:05:00,1.74191,1.74222,1.74141,1.74155,233799997.0
2005-07-26 09:10:00,1.74169,1.74254,1.74165,1.74254,262899998.0
2005-07-26 09:15:00,1.7424,1.74281,1.7424,1.74266,316399996.0
2005-07-26 09:20:00,1.7427,1.74275,1.74251,1.7427,154800000.0
2005-07-26 09:25:00,1.74261,1.743,1.74253,1.743,329900000.0
2005-07-26 09:30:00,1.74309,1.7436,1.74309,1.7436,295100001.0
2005-07-26 09:35:00,1.74363,1.7439,1.74333,1.74355,377099996.0
2005-07-26 09:40:00,1.74354,1.74357,1.74209,1.74213,255600003.0
2005-07-26 09:45:00,1.74208,1.74227,1.74104,1.74218,329099998.0
2005-07-26 09:50:00,1.74227,1.74301,1.74227,1.74241,216600000.0
2005-07-26 09:55:00,1.74242,1.74266,1.74213,1.74265,276400002.0
2005-07-26 10:00:00,1.74241,1.74251,1.74218,1.74248,288799999.0
2005-07-26 10:05:00,1.74253,1.74271,1.74162,1.74185,315600002.0
2005-07-26 10:10:00,1.7418,1.74184,1.73989,1.74025,288500001.0
2005-07-26 10:15:00,1.7403,1.74045,1.73986,1.74008,306299999.0
2005-07-26 10:20:00,1.73989,1.74048,1.73902,1.74023,354900001.0
2005-07-26 10:25:00,1.74009,1.74009,1.73928,1.73957,280700001.0
2005-07-26 10:30:00,1.7397,1.73973,1.73862,1.73872,260049998.0
2005-07-26 10:35:00,1.73865,1.73897,1.73816,1.73876,411399998.0
2005-07-26 10:40:00,1.73892,1.73892,1.73833,1.73836,257299999.0
2005-07-26 10:45:00,1.73822,1.7383,1.73595,1.73599,240499999.0
2005-07-26 10:50:00,1.73625,1.73755,1.73625,1.73748,235700003.0
2005-07-26 10:55:00,1.73748,1.73771,1.73706,1.73771,432250003.0
2005-07-26 11:00:00,1.73762,1.73762,1.73624,1.7371,309200002.0
2005-07-26 11:05:00,1.73718,1.73755,1.73705,1.73735,327700001.0
2005-07-26 11:10:00,1.73735,1.73753,1.73671,1.73678,191899998.0
2005-07-26 11:15:00,1.73688,1.73784,1.73688,1.73743,276300003.0
2005-07-26 11:20:00,1.73752,1.73757,1.73664,1.73664,310100002.0
2005-07-26 11:25:00,1.7366,1.73706,1.73657,1.73666,217999999.0
2005-07-26 11:30:00,1.73657,1.7366,1.73635,1.73649,292399999.0
2005-07-26 11:35:00,1.73654,1.73703,1.73654,1.73679,299199999.0
2005-07-26 11:40:00,1.73674,1.73708,1.73658,1.73693,309299997.0
2005-07-26 11:45:00,1.73702,1.73724,1.73677,1.73677,418000002.0
2005-07-26 11:50:00,1.73679,1.73682,1.73652,1.73668,331750004.0
2005-07-26 11:55:00,1.73676,1.73758,1.7366,1.73758,432900003.0
2005-07-26 12:00:00,1.73792,1.73874,1.73765,1.73765,484099999.0
2005-07-26 12:05:00,1.738,1.73858,1.738,1.73812,258799996.0
2005-07-26 12:10:00,1.73805,1.73818,1.73782,1.73802,309800001.0
2005-07-26 12:15:00,1.73801,1.73832,1.73774,1.73812,355099999.0
2005-07-26 12:20:00,1.73819,1.73939,1.73817,1.73871,329346993.0
2005-07-26 12:25:00,1.73877,1.73936,1.7386,1.73904,295500000.0
2005-07-26 12:30:00,1.73885,1.73885,1.73748,1.73748,312100003.0
2005-07-26 12:35:00,1.73762,1.7377,1.73669,1.73712,328299998.0
2005-07-26 12:40:00,1.73716,1.73822,1.73682,1.73816,417799999.0
2005-07-26 12:45:00,1.73815,1.73818,1.73761,1.73798,303999995.0
2005-07-26 12:50:00,1.73808,1.73808,1.73714,1.7379,362599998.0
2005-07-26 12:55:00,1.7379,1.73931,1.7379,1.73929,267399999.0
2005-07-26 13:00:00,1.73935,1.73951,1.73824,1.73832,359500000.0
2005-07-26 13:05:00,1.73832,1.73903,1.73825,1.73899,399700001.0
2005-07-26 13:10:00,1.73906,1.74014,1.73906,1.73959,304799999.0
2005-07-26 13:15:00,1.73957,1.73959,1.73921,1.73946,355700000.0
2005-07-26 13:20:00,1.73947,1.73974,1.73896,1.73907,189669999.0
2005-07-26 13:25:00,1.73908,1.73908,1.73874,1.7389,381699998.0
2005-07-26 13:30:00,1.73889,1.73911,1.73889,1.73893,302900001.0
2005-07-26 13:35:00,1.73886,1.73886,1.73841,1.73855,330600002.0
2005-07-26 13:40:00,1.73862,1.73863,1.7379,1.73799,360300000.0
2005-07-26 13:45:00,1.73788,1.73901,1.73746,1.73901,500700004.0
2005-07-26 13:50:00,1.73915,1.74007,1.73902,1.7394,258899999.0
2005-07-26 13:55:00,1.73935,1.73972,1.73923,1.73955,208499999.0
2005-07-26 14:00:00,1.73964,1.73986,1.7393,1.7393,322199998.0
2005-07-26 14:05:00,1.7393,1.73942,1.73913,1.73931,301100002.0
2005-07-26 14:10:00,1.73942,1.73951,1.73843,1.73843,271000001.0
2005-07-26 14:15:00,1.73835,1.73835,1.73725,1.73751,307699998.0
2005-07-26 14:20:00,1.7374,1.73826,1.7374,1.73807,270900001.0
2005-07-26 14:25:00,1.73803,1.73807,1.73744,1.73764,340800003.0
2005-07-26 14:30:00,1.73771,1.73789,1.73734,1.73789,189300000.0
2005-07-26 14:35:00,1.73781,1.73797,1.73714,1.73714,275199997.0
2005-07-26 14:40:00,1.73697,1.73697,1.7358,1.73638,237900000.0
2005-07-26 14:45:00,1.7362,1.73637,1.73603,1.73618,293000000.0
2005-07-26 14:50:00,1.73631,1.73671,1.73612,1.73652,304899999.0
2005-07-26 14:55:00,1.73648,1.73648,1.73614,1.73632,362899995.0
2005-07-26 15:00:00,1.7363,1.73732,1.73627,1.73723,371700000.0
2005-07-26 15:05:00,1.73737,1.73756,1.73714,1.73733,381700001.0
2005-07-26 15:10:00,1.73741,1.73799,1.73732,1.73799,298900000.0
2005-07-26 15:15:00,1.73813,1.73858,1.73785,1.73811,369999998.0
2005-07-26 15:20:00,1.7382,1.73827,1.73668,1.73668,275999998.0
2005-07-26 15:25:00,1.73667,1.73667,1.73471,1.73496,339799997.0
2005-07-26 15:30:00,1.73493,1.7358,1.73493,1.73567,270799999.0
2005-07-26 15:35:00,1.73575,1.73613,1.73556,1.73588,278899998.0
2005-07-26 15:40:00,1.73578,1.73592,1.7356,1.7356,319999997.0
2005-07-26 15:45:00,1.73561,1.73743,1.7356,1.73726,370500000.0
2005-07-26 15:50:00,1.73728,1.73729,1.73693,1.73705,361799999.0
2005-07-26 15:55:00,1.73708,1.73708,1.73568,1.73572,274899999.0
2005-07-26 16:00:00,1.73599,1.73817,1.73599,1.73712,447800001.0
2005-07-26 16:05:00,1.73703,1.73822,1.73675,1.73821,306799996.0
2005-07-26 16:10:00,1.7383,1.73837,1.73759,1.73808,331900002.0
2005-07-26 16:15:00,1.7381,1.7388,1.738,1.73873,362296990.0
2005-07-26 16:20:00,1.73907,1.74042,1.73907,1.73949,221000000.0
2005-07-26 16:25:00,1.73959,1.73966,1.73889,1.73962,344170001.0
2005-07-26 16:30:00,1.73958,1.74114,1.73958,1.741,288169997.0
2005-07-26 16:35:00,1.741,1.741,1.74034,1.74055,256469999.0
2005-07-26 16:40:00,1.74052,1.74112,1.7403,1.74065,304899996.0
2005-07-26 16:45:00,1.7407,1.74149,1.74059,1.7411,290000003.0
2005-07-26 16:50:00,1.74102,1.7411,1.74045,1.74057,353500000.0
2005-07-26 16:55:00,1.74074,1.74151,1.74057,1.74151,307000001.0
2005-07-26 17:00:00,1.74146,1.7419,1.74103,1.74114,338350002.0
2005-07-26 17:05:00,1.74106,1.74248,1.74106,1.74189,291800001.0
2005-07-26 17:10:00,1.74195,1.7431,1.74195,1.7431,319399999.0
2005-07-26 17:15:00,1.7432,1.74352,1.74248,1.7426,281799996.0
2005-07-26 17:20:00,1.74272,1.74295,1.74233,1.74243,400000000.0
2005-07-26 17:25:00,1.74233,1.74245,1.74145,1.74195,356199996.0
2005-07-26 17:30:00,1.74202,1.74237,1.74173,1.7419,342700001.0
2005-07-26 17:35:00,1.74185,1.74245,1.74185,1.7423,432999994.0
2005-07-26 17:40:00,1.74231,1.74238,1.74185,1.74185,294199999.0
2005-07-26 17:45:00,1.74139,1.74139,1.74085,1.74088,278699997.0
2005-07-26 17:50:00,1.74089,1.74124,1.74087,1.74117,255199998.0
2005-07-26 17:55:00,1.74117,1.74124,1.73936,1.73956,320799997.0
2005-07-26 18:00:00,1.73956,1.74047,1.73956,1.74009,4077149992.0
2005-07-26 18:05:00,1.74009,1.74112,1.74009,1.74104,4879250003.0
2005-07-26 18:10:00,1.74105,1.74112,1.73999,1.74069,3154099992.0
2005-07-26 18:15:00,1.74075,1.74093,1.73992,1.73992,3463749988.0
2005-07-26 18:20:00,1.7399,1.74041,1.73971,1.74021,3321400008.0
2005-07-26 18:25:00,1.74023,1.74149,1.74023,1.74143,3297149996.0
2005-07-26 18:30:00,1.74141,1.74179,1.74118,1.74164,2808049990.0
2005-07-26 18:35:00,1.7416,1.7416,1.7403,1.74132,1023500002.0
2005-07-26 18:40:00,1.74131,1.74132,1.74085,1.7409,1445699999.0
2005-07-26 18:45:00,1.74085,1.74104,1.74063,1.74089,1062999997.0
2005-07-26 18:50:00,1.74092,1.74157,1.74088,1.74148,1725700004.0
2005-07-26 18:55:00,1.7416,1.74168,1.74116,1.74129,2369099994.0
2005-07-26 19:00:00,1.74137,1.74184,1.74132,1.74137,1475116985.0
2005-07-26 19:05:00,1.7414,1.7414,1.74087,1.74123,1973399996.0
2005-07-26 19:10:00,1.7412,1.7415,1.74096,1.74135,1422899997.0
2005-07-26 19:15:00,1.74135,1.74153,1.74122,1.74138,1373499998.0
2005-07-26 19:20:00,1.7413,1.7416,1.74119,1.74146,1455000000.0
2005-07-26 19:25:00,1.74141,1.74224,1.74123,1.74166,1645300000.0
2005-07-26 19:30:00,1.74173,1.74191,1.74042,1.74042,1524800001.0
2005-07-26 19:35:00,1.7404,1.74076,1.73969,1.74058,1175599993.0
2005-07-26 19:40:00,1.74054,1.74095,1.74054,1.74063,1397900000.0
2005-07-26 19:45:00,1.7406,1.74078,1.74031,1.74055,1173570001.0
2005-07-26 19:50:00,1.74057,1.74076,1.74027,1.74062,1007146993.0
2005-07-26 19:55:00,1.74064,1.74125,1.74064,1.7412,1462040003.0
2005-07-26 20:00:00,1.74119,1.74122,1.74037,1.74038,834900001.0
2005-07-26 20:05:00,1.74035,1.74045,1.73994,1.74009,1022600002.0
2005-07-26 20:10:00,1.74012,1.74062,1.74012,1.74058,924119997.0
2005-07-26 20:15:00,1.74059,1.74083,1.74047,1.74083,936399997.0
2005-07-26 20:20:00,1.74078,1.74086,1.74062,1.74075,1078700003.0
2005-07-26 20:25:00,1.7407,1.7407,1.74022,1.74039,1778219997.0
2005-07-26 20:30:00,1.7404,1.74065,1.74035,1.7405,2224999995.0
2005-07-26 20:35:00,1.74042,1.74065,1.74012,1.7404,1091300002.0
2005-07-26 20:40:00,1.74041,1.74055,1.74027,1.74035,1013299997.0
2005-07-26 20:45:00,1.74037,1.7406,1.74029,1.74029,818700000.0
2005-07-26 20:50:00,1.74024,1.74035,1.73998,1.73998,2108799998.0
2005-07-26 20:55:00,1.73978,1.74016,1.73957,1.74006,1996796988.0
2005-07-26 21:00:00,1.74029,1.74034,1.73965,1.73984,1344799995.0
2005-07-26 21:05:00,1.73976,1.74013,1.73931,1.74009,866599999.0
2005-07-26 21:10:00,1.74013,1.74035,1.74,1.7403,751300007.0
2005-07-26 21:15:00,1.74035,1.74035,1.73994,1.74025,597299999.0
2005-07-26 21:20:00,1.74027,1.74042,1.74021,1.74022,852346996.0
2005-07-26 21:25:00,1.74027,1.74027,1.73939,1.7394,615800001.0
2005-07-26 21:30:00,1.73935,1.73938,1.73837,1.73837,948700007.0
2005-07-26 21:35:00,1.73843,1.73853,1.7372,1.7372,438600000.0
2005-07-26 21:40:00,1.73711,1.73759,1.73704,1.73742,634000005.0
2005-07-26 21:45:00,1.73743,1.7386,1.73743,1.73835,659300003.0
2005-07-26 21:50:00,1.73823,1.73837,1.7378,1.73825,535800000.0
2005-07-26 21:55:00,1.73826,1.73849,1.73818,1.73842,869400001.0
2005-07-26 22:00:00,1.73849,1.73867,1.73845,1.7385,866700000.0
2005-07-26 22:05:00,1.7385,1.73865,1.73822,1.73859,386699999.0
2005-07-26 22:10:00,1.73857,1.73876,1.73833,1.73872,401600004.0
2005-07-26 22:15:00,1.73856,1.73876,1.73824,1.73827,672550000.0
2005-07-26 22:20:00,1.73872,1.7388,1.7382,1.73848,638300003.0
2005-07-26 22:25:00,1.73851,1.73857,1.73792,1.73833,702099998.0
2005-07-26 22:30:00,1.73838,1.7384,1.73815,1.7382,636899995.0
2005-07-26 22:35:00,1.73827,1.73868,1.73796,1.73868,448899996.0
2005-07-26 22:40:00,1.7387,1.73878,1.73781,1.73781,429800003.0
2005-07-26 22:45:00,1.73776,1.73806,1.73776,1.73793,259300000.0
2005-07-26 22:50:00,1.73795,1.73805,1.73719,1.73742,321500000.0
2005-07-26 22:55:00,1.73736,1.73736,1.7368,1.73711,334799998.0
2005-07-26 23:00:00,1.73688,1.73791,1.73657,1.73783,367000003.0
2005-07-26 23:05:00,1.7379,1.73816,1.73711,1.73773,292700002.0
2005-07-26 23:10:00,1.73783,1.7379,1.7369,1.73713,406800001.0
2005-07-26 23:15:00,1.73713,1.73729,1.7367,1.73694,312200000.0
2005-07-26 23:20:00,1.73697,1.73723,1.73663,1.73723,328299999.0
2005-07-26 23:25:00,1.73715,1.73734,1.73696,1.73705,234899998.0
2005-07-26 23:30:00,1.73702,1.73702,1.73669,1.7368,238469999.0
2005-07-26 23:35:00,1.73679,1.73729,1.73679,1.73725,134700000.0
2005-07-26 23:40:00,1.7373,1.73749,1.73726,1.73732,106300000.0
2005-07-26 23:45:00,1.73685,1.73732,1.73682,1.73726,247100000.0
2005-07-26 23:50:00,1.73732,1.73751,1.7371,1.73735,221900000.0
2005-07-26 23:55:00,1.73747,1.73759,1.73735,1.73757,190600002.0
2005-07-27 00:00:00,1.73749,1.73749,1.73695,1.737,139000001.0
2005-07-27 00:05:00,1.73698,1.73763,1.73695,1.737,352299998.0
2005-07-27 00:10:00,1.73705,1.73719,1.73699,1.73702,143600000.0
2005-07-27 00:15:00,1.73714,1.73725,1.73648,1.73658,196699999.0
2005-07-27 00:20:00,1.73653,1.73667,1.73643,1.73658,210500000.0
2005-07-27 00:25:00,1.7365,1.73669,1.73632,1.73669,279699999.0
2005-07-27 00:30:00,1.73675,1.73681,1.73666,1.73672,170599999.0
2005-07-27 00:35:00,1.7366,1.73686,1.7365,1.7365,258199996.0
2005-07-27 00:40:00,1.73655,1.73675,1.73638,1.73659,397400000.0
2005-07-27 00:45:00,1.73656,1.73691,1.73638,1.73665,328000001.0
2005-07-27 00:50:00,1.73655,1.73663,1.73645,1.73648,118600000.0
2005-07-27 00:55:00,1.73685,1.73687,1.73621,1.7363,251600000.0
2005-07-27 01:00:00,1.73648,1.73706,1.73648,1.73668,228499997.0
2005-07-27 01:05:00,1.73675,1.73727,1.73665,1.73692,267500000.0
2005-07-27 01:10:00,1.73695,1.73736,1.73687,1.73708,293900001.0
2005-07-27 01:15:00,1.73698,1.73731,1.73678,1.7369,315500003.0
2005-07-27 01:20:00,1.7369,1.73705,1.73682,1.73702,133999999.0
2005-07-27 01:25:00,1.73702,1.73733,1.73693,1.73709,182900000.0
2005-07-27 01:30:00,1.73715,1.7372,1.73705,1.73717,199500002.0
2005-07-27 01:35:00,1.73712,1.73751,1.73682,1.737,264570000.0
2005-07-27 01:40:00,1.73716,1.73739,1.73715,1.73723,326800004.0
2005-07-27 01:45:00,1.73735,1.73756,1.73727,1.73756,180599998.0
2005-07-27 01:50:00,1.73772,1.73803,1.73743,1.73768,378699999.0
2005-07-27 01:55:00,1.73757,1.73758,1.73714,1.73728,174100000.0
2005-07-27 02:00:00,1.73738,1.73783,1.73731,1.7374,170899998.0
2005-07-27 02:05:00,1.7374,1.73749,1.73718,1.73747,313599999.0
2005-07-27 02:10:00,1.73767,1.73797,1.73764,1.7379,459199999.0
2005-07-27 02:15:00,1.73797,1.73803,1.7374,1.73775,311600003.0
2005-07-27 02:20:00,1.73773,1.73781,1.73745,1.73767,238999998.0
2005-07-27 02:25:00,1.73761,1.73793,1.73761,1.73793,291900003.0
2005-07-27 02:30:00,1.73793,1.73825,1.73793,1.73801,258800002.0
2005-07-27 02:35:00,1.73796,1.73824,1.73788,1.73796,203500002.0
2005-07-27 02:40:00,1.73809,1.73833,1.73774,1.73777,409600004.0
2005-07-27 02:45:00,1.73753,1.73756,1.73696,1.7371,366599998.0
2005-07-27 02:50:00,1.73708,1.73715,1.73688,1.73713,208200000.0
2005-07-27 02:55:00,1.73705,1.73709,1.73681,1.737,425199998.0
2005-07-27 03:00:00,1.73729,1.73751,1.73685,1.73721,405500000.0
2005-07-27 03:05:00,1.73724,1.73739,1.73696,1.73714,313200001.0
2005-07-27 03:10:00,1.7373,1.7373,1.73634,1.73643,230300004.0
2005-07-27 03:15:00,1.73647,1.73707,1.73638,1.73693,253200002.0
2005-07-27 03:20:00,1.73691,1.73701,1.73669,1.73689,227100001.0
2005-07-27 03:25:00,1.73682,1.73689,1.73646,1.7365,311100001.0
2005-07-27 03:30:00,1.73663,1.73675,1.73625,1.73646,165100001.0
2005-07-27 03:35:00,1.73662,1.73675,1.73635,1.73635,262299995.0
2005-07-27 03:40:00,1.73632,1.73632,1.73585,1.73591,278299998.0
2005-07-27 03:45:00,1.73586,1.73592,1.73567,1.73592,192800000.0
2005-07-27 03:50:00,1.7359,1.7367,1.73584,1.73657,432999998.0
2005-07-27 03:55:00,1.73658,1.73668,1.73628,1.73668,259100000.0
2005-07-27 04:00:00,1.73664,1.73677,1.7364,1.73661,89500000.0
2005-07-27 04:05:00,1.73668,1.73672,1.73611,1.73611,335399998.0
2005-07-27 04:10:00,1.73605,1.73624,1.7359,1.73602,227100001.0
2005-07-27 04:15:00,1.73608,1.73641,1.73603,1.73624,274900001.0
2005-07-27 04:20:00,1.73619,1.73637,1.73592,1.73609,272570000.0
2005-07-27 04:25:00,1.73604,1.73677,1.73604,1.73628,328399998.0
2005-07-27 04:30:00,1.73622,1.73626,1.73582,1.73595,276100001.0
2005-07-27 04:35:00,1.73603,1.73642,1.73603,1.73634,270100004.0
2005-07-27 04:40:00,1.73632,1.73632,1.73574,1.73574,341199998.0
2005-07-27 04:45:00,1.7358,1.73637,1.73575,1.73637,187999999.0
2005-07-27 04:50:00,1.73615,1.73629,1.73596,1.7362,263600002.0
2005-07-27 04:55:00,1.73623,1.73624,1.73604,1.73615,344200000.0
2005-07-27 05:00:00,1.73615,1.73615,1.73583,1.73608,309100001.0
2005-07-27 05:05:00,1.73627,1.7363,1.73573,1.73599,339800001.0
2005-07-27 05:10:00,1.73603,1.73603,1.73568,1.73588,196199999.0
2005-07-27 05:15:00,1.73596,1.73622,1.73553,1.73622,370599998.0
2005-07-27 05:20:00,1.73624,1.7365,1.73593,1.73624,305000000.0
2005-07-27 05:25:00,1.7362,1.73645,1.73597,1.73602,275849998.0
2005-07-27 05:30:00,1.73639,1.73642,1.73583,1.73623,224300000.0
2005-07-27 05:35:00,1.73605,1.73638,1.73593,1.73593,371900000.0
2005-07-27 05:40:00,1.73627,1.73635,1.73595,1.73625,282899996.0
2005-07-27 05:45:00,1.73628,1.73634,1.73605,1.73632,321100002.0
2005-07-27 05:50:00,1.73631,1.73635,1.7359,1.73633,313300000.0
2005-07-27 05:55:00,1.73633,1.73639,1.73595,1.73628,269199998.0
2005-07-27 06:00:00,1.73632,1.73636,1.73597,1.73626,263399998.0
2005-07-27 06:05:00,1.73628,1.73634,1.73587,1.7361,224200001.0
2005-07-27 06:10:00,1.73601,1.73601,1.7356,1.73564,305599999.0
2005-07-27 06:15:00,1.73575,1.73584,1.73542,1.73543,267600002.0
2005-07-27 06:20:00,1.73539,1.73566,1.73512,1.73559,339799998.0
2005-07-27 06:25:00,1.73568,1.73595,1.73547,1.73547,181600001.0
2005-07-27 06:30:00,1.73538,1.73554,1.73523,1.73546,224400000.0
2005-07-27 06:35:00,1.7356,1.73585,1.73551,1.73585,298000002.0
2005-07-27 06:40:00,1.73588,1.7361,1.73554,1.73599,291599999.0
2005-07-27 06:45:00,1.73538,1.73607,1.73537,1.73596,266999995.0
2005-07-27 06:50:00,1.73601,1.73633,1.73583,1.73633,159000000.0
2005-07-27 06:55:00,1.73612,1.73629,1.73593,1.7361,195200002.0
2005-07-27 07:00:00,1.73627,1.73643,1.73606,1.73617,262500004.0
2005-07-27 07:05:00,1.73604,1.73609,1.7359,1.736,249499998.0
2005-07-27 07:10:00,1.73602,1.73637,1.73597,1.73628,279100003.0
2005-07-27 07:15:00,1.73633,1.73633,1.73607,1.73607,354299998.0
2005-07-27 07:20:00,1.7361,1.73621,1.73575,1.7358,331899999.0
2005-07-27 07:25:00,1.73578,1.7359,1.73569,1.73569,284669999.0
2005-07-27 07:30:00,1.7358,1.73587,1.73562,1.73579,351300000.0
2005-07-27 07:35:00,1.73584,1.73585,1.73545,1.73563,207299999.0
2005-07-27 07:40:00,1.73562,1.7361,1.7355,1.73603,316100002.0
2005-07-27 07:45:00,1.7359,1.73604,1.73578,1.73581,211599998.0
2005-07-27 07:50:00,1.7358,1.7358,1.73559,1.73567,180900000.0
2005-07-27 07:55:00,1.73574,1.73595,1.73565,1.73575,151700000.0
2005-07-27 08:00:00,1.73572,1.73585,1.73532,1.73545,205300000.0
2005-07-27 08:05:00,1.7354,1.7354,1.73492,1.73512,350000000.0
2005-07-27 08:10:00,1.73515,1.73591,1.73515,1.73591,448870000.0
2005-07-27 08:15:00,1.73605,1.73605,1.73538,1.73597,265899999.0
2005-07-27 08:20:00,1.736,1.73654,1.73581,1.73615,264599999.0
2005-07-27 08:25:00,1.73615,1.73637,1.73592,1.73631,391900001.0
2005-07-27 08:30:00,1.73608,1.73621,1.73566,1.73566,244800002.0
2005-07-27 08:35:00,1.73568,1.73593,1.73545,1.73565,290999997.0
2005-07-27 08:40:00,1.73562,1.73637,1.73539,1.73626,447900005.0
2005-07-27 08:45:00,1.73641,1.73641,1.73607,1.73614,240500000.0
2005-07-27 08:50:00,1.73608,1.73622,1.73594,1.73609,335700000.0
2005-07-27 08:55:00,1.73607,1.73643,1.73601,1.73618,286100000.0
2005-07-27 09:00:00,1.73617,1.73618,1.73569,1.73569,231000002.0
2005-07-27 09:05:00,1.7356,1.73578,1.73523,1.73523,411799999.0
2005-07-27 09:10:00,1.73524,1.73524,1.73385,1.73451,276999999.0
2005-07-27 09:15:00,1.73448,1.7346,1.73399,1.73399,295899997.0
2005-07-27 09:20:00,1.73375,1.73388,1.73348,1.73388,259699999.0
2005-07-27 09:25:00,1.73383,1.73405,1.73355,1.73405,298399999.0
2005-07-27 09:30:00,1.73393,1.73425,1.7337,1.73418,376699997.0
2005-07-27 09:35:00,1.7342,1.73447,1.73375,1.73401,518300004.0
2005-07-27 09:40:00,1.73396,1.73456,1.73382,1.73438,276150000.0
2005-07-27 09:45:00,1.73435,1.7344,1.73389,1.7342,189100000.0
2005-07-27 09:50:00,1.73425,1.73484,1.73416,1.73478,363900000.0
2005-07-27 09:55:00,1.73472,1.73472,1.73362,1.73367,264549999.0
2005-07-27 10:00:00,1.73373,1.73428,1.73369,1.73419,323799998.0
2005-07-27 10:05:00,1.73415,1.73479,1.73407,1.7347,303799999.0
2005-07-27 10:10:00,1.7348,1.73597,1.73471,1.73537,280800000.0
2005-07-27 10:15:00,1.7353,1.7353,1.73496,1.73516,224300001.0
2005-07-27 10:20:00,1.73505,1.73519,1.73478,1.73515,310700000.0
2005-07-27 10:25:00,1.7352,1.73572,1.73513,1.73531,353369996.0
2005-07-27 10:30:00,1.73543,1.73654,1.73543,1.73654,312400002.0
2005-07-27 10:35:00,1.73657,1.73795,1.73644,1.73771,410769997.0
2005-07-27 10:40:00,1.73778,1.73882,1.73774,1.73878,291399998.0
2005-07-27 10:45:00,1.73873,1.7389,1.7378,1.73782,399200001.0
2005-07-27 10:50:00,1.73778,1.73782,1.73709,1.7373,298399999.0
2005-07-27 10:55:00,1.73727,1.73814,1.73714,1.73797,319100001.0
2005-07-27 11:00:00,1.73788,1.73849,1.73776,1.73827,314700002.0
2005-07-27 11:05:00,1.73837,1.73837,1.73744,1.73757,334500000.0
2005-07-27 11:10:00,1.73761,1.73805,1.73646,1.73682,309800001.0
2005-07-27 11:15:00,1.73683,1.7372,1.73664,1.73664,390899999.0
2005-07-27 11:20:00,1.7366,1.73667,1.73636,1.7364,365000001.0
2005-07-27 11:25:00,1.73631,1.73649,1.73579,1.73627,427600003.0
2005-07-27 11:30:00,1.7362,1.73631,1.73591,1.73622,334199998.0
2005-07-27 11:35:00,1.73621,1.73637,1.73612,1.7363,423800002.0
2005-07-27 11:40:00,1.73625,1.73673,1.73621,1.73673,381400002.0
2005-07-27 11:45:00,1.7367,1.73672,1.73641,1.7365,422900001.0
2005-07-27 11:50:00,1.73652,1.73807,1.73652,1.73775,420199999.0
2005-07-27 11:55:00,1.73783,1.73834,1.73776,1.73823,466600002.0
2005-07-27 12:00:00,1.73817,1.73838,1.73743,1.73747,444100000.0
2005-07-27 12:05:00,1.73763,1.73771,1.73742,1.73762,268500000.0
2005-07-27 12:10:00,1.7377,1.73828,1.7377,1.73823,186099999.0
2005-07-27 12:15:00,1.7382,1.73845,1.73802,1.73835,287299999.0
2005-07-27 12:20:00,1.73847,1.73884,1.73825,1.73842,367799998.0
2005-07-27 12:25:00,1.73838,1.73877,1.73824,1.73845,351000002.0
2005-07-27 12:30:00,1.7384,1.73876,1.73805,1.73852,350000000.0
2005-07-27 12:35:00,1.73852,1.73858,1.73789,1.73789,277799999.0
2005-07-27 12:40:00,1.73792,1.73819,1.73782,1.73797,325799998.0
2005-07-27 12:45:00,1.73808,1.73812,1.7376,1.7377,330799997.0
2005-07-27 12:50:00,1.73773,1.73778,1.73752,1.73778,454399995.0
2005-07-27 12:55:00,1.73778,1.73786,1.73728,1.73749,209700000.0
2005-07-27 13:00:00,1.73759,1.7382,1.7375,1.73815,344800001.0
2005-07-27 13:05:00,1.73806,1.73867,1.73801,1.73849,407900001.0
2005-07-27 13:10:00,1.73845,1.73854,1.73813,1.73851,353800001.0
2005-07-27 13:15:00,1.73853,1.73911,1.73845,1.73908,428199995.0
2005-07-27 13:20:00,1.73903,1.73965,1.7389,1.73906,255900000.0
2005-07-27 13:25:00,1.73914,1.73914,1.73848,1.73858,349300001.0
2005-07-27 13:30:00,1.73857,1.73869,1.73813,1.73819,437400001.0
2005-07-27 13:35:00,1.73819,1.73833,1.738,1.738,319099997.0
2005-07-27 13:40:00,1.73805,1.73821,1.73787,1.73793,334199997.0
2005-07-27 13:45:00,1.73787,1.73817,1.73786,1.73812,332500000.0
2005-07-27 13:50:00,1.73812,1.73812,1.73786,1.73795,219399998.0
2005-07-27 13:55:00,1.73793,1.73811,1.7378,1.7378,250299999.0
2005-07-27 14:00:00,1.73784,1.73807,1.73755,1.73763,276300001.0
2005-07-27 14:05:00,1.7375,1.7375,1.73675,1.73675,294500002.0
2005-07-27 14:10:00,1.73659,1.73683,1.73617,1.73656,347699997.0
2005-07-27 14:15:00,1.73659,1.73715,1.73646,1.73708,289900003.0
2005-07-27 14:20:00,1.73699,1.73715,1.73629,1.73645,205800000.0
2005-07-27 14:25:00,1.73648,1.73697,1.73648,1.73666,360399998.0
2005-07-27 14:30:00,1.73657,1.73657,1.73437,1.73469,301100000.0
2005-07-27 14:35:00,1.7344,1.73591,1.73418,1.73591,346100002.0
2005-07-27 14:40:00,1.73598,1.73728,1.73597,1.73664,350500001.0
2005-07-27 14:45:00,1.73662,1.73755,1.73597,1.73755,185700001.0
2005-07-27 14:50:00,1.73806,1.74256,1.73806,1.74229,305099999.0
2005-07-27 14:55:00,1.74204,1.74204,1.74099,1.74099,373499998.0
2005-07-27 15:00:00,1.741,1.74444,1.74049,1.74439,269599999.0
2005-07-27 15:05:00,1.7442,1.7445,1.74382,1.74388,283100001.0
2005-07-27 15:10:00,1.74358,1.7443,1.74326,1.74326,312700002.0
2005-07-27 15:15:00,1.7431,1.74356,1.74299,1.74334,399999997.0
2005-07-27 15:20:00,1.74343,1.74351,1.74287,1.74318,321099998.0
2005-07-27 15:25:00,1.7432,1.74357,1.74285,1.74301,328600000.0
2005-07-27 15:30:00,1.74292,1.74335,1.74225,1.74335,392799996.0
2005-07-27 15:35:00,1.74331,1.74331,1.74188,1.74243,292500002.0
2005-07-27 15:40:00,1.74257,1.74357,1.74142,1.74142,367200000.0
2005-07-27 15:45:00,1.74119,1.74147,1.74043,1.74136,396900002.0
2005-07-27 15:50:00,1.74118,1.74124,1.74051,1.74124,305099996.0
2005-07-27 15:55:00,1.74142,1.74174,1.74115,1.74139,352099999.0
2005-07-27 16:00:00,1.74142,1.74264,1.74129,1.74246,378100004.0
2005-07-27 16:05:00,1.7425,1.7437,1.7425,1.74356,262000001.0
2005-07-27 16:10:00,1.74361,1.74361,1.74299,1.74299,355600000.0
2005-07-27 16:15:00,1.74298,1.74298,1.74239,1.74239,345700000.0
2005-07-27 16:20:00,1.74233,1.74277,1.74222,1.7425,364400002.0
2005-07-27 16:25:00,1.74247,1.7425,1.74215,1.7425,163700001.0
2005-07-27 16:30:00,1.74247,1.74276,1.74183,1.74257,269200001.0
2005-07-27 16:35:00,1.74262,1.74368,1.74257,1.74297,274100000.0
2005-07-27 16:40:00,1.74298,1.74375,1.74297,1.74351,231000000.0
2005-07-27 16:45:00,1.7434,1.7437,1.74315,1.74342,317000002.0
2005-07-27 16:50:00,1.74355,1.74364,1.74287,1.74287,261200001.0
2005-07-27 16:55:00,1.74287,1.74287,1.74183,1.74212,306399998.0
2005-07-27 17:00:00,1.74231,1.74257,1.74199,1.74249,399900003.0
2005-07-27 17:05:00,1.74246,1.74258,1.74115,1.74133,363900001.0
2005-07-27 17:10:00,1.74144,1.74282,1.7413,1.74278,426500004.0
2005-07-27 17:15:00,1.74269,1.74338,1.74269,1.7433,322499998.0
2005-07-27 17:20:00,1.74336,1.74373,1.74271,1.74315,325300005.0
2005-07-27 17:25:00,1.74338,1.74388,1.74338,1.7438,255499997.0
2005-07-27 17:30:00,1.74389,1.74399,1.74309,1.74317,266799998.0
2005-07-27 17:35:00,1.74317,1.74371,1.74302,1.74356,308599995.0
2005-07-27 17:40:00,1.74354,1.74371,1.74326,1.74355,227500000.0
2005-07-27 17:45:00,1.74361,1.74415,1.74361,1.74394,186300000.0
2005-07-27 17:50:00,1.74382,1.74398,1.74298,1.74305,197899998.0
2005-07-27 17:55:00,1.74308,1.74352,1.74308,1.74346,245499997.0
2005-07-27 18:00:00,1.7436,1.74386,1.74349,1.7436,4175050003.0
2005-07-27 18:05:00,1.74369,1.74423,1.74369,1.74415,4864800005.0
2005-07-27 18:10:00,1.74417,1.74419,1.74362,1.74381,3595499974.0
2005-07-27 18:15:00,1.74389,1.74423,1.74389,1.74408,3344299995.0
2005-07-27 18:20:00,1.74388,1.74428,1.74362,1.74421,3671069998.0
2005-07-27 18:25:00,1.74415,1.74446,1.74413,1.74435,3155099999.0
2005-07-27 18:30:00,1.74426,1.74438,1.74293,1.74297,2880900008.0
2005-07-27 18:35:00,1.74285,1.74317,1.74272,1.74307,965500000.0
2005-07-27 18:40:00,1.74306,1.74334,1.74282,1.74299,1345099994.0
2005-07-27 18:45:00,1.74308,1.74311,1.74255,1.74268,957700006.0
2005-07-27 18:50:00,1.74272,1.74283,1.74218,1.74218,1888399995.0
2005-07-27 18:55:00,1.7422,1.7426,1.74209,1.74209,2744350016.0
2005-07-27 19:00:00,1.74213,1.74277,1.7421,1.74247,1648100001.0
2005-07-27 19:05:00,1.74257,1.74311,1.74251,1.74279,1970949994.0
2005-07-27 19:10:00,1.74272,1.74341,1.74265,1.74312,1378450001.0
2005-07-27 19:15:00,1.7431,1.7431,1.74237,1.74276,1309250002.0
2005-07-27 19:20:00,1.74285,1.74309,1.74283,1.74295,1538000005.0
2005-07-27 19:25:00,1.74288,1.74307,1.74265,1.74307,1551446994.0
2005-07-27 19:30:00,1.74305,1.74403,1.74291,1.7439,1510050005.0
2005-07-27 19:35:00,1.74398,1.7442,1.74382,1.74413,1164500003.0
2005-07-27 19:40:00,1.74411,1.74422,1.74377,1.74382,1316250000.0
2005-07-27 19:45:00,1.74379,1.74555,1.74373,1.74546,1072099997.0
2005-07-27 19:50:00,1.74542,1.74558,1.74503,1.74527,925699990.0
2005-07-27 19:55:00,1.74523,1.74543,1.74498,1.74524,1534600007.0
2005-07-27 20:00:00,1.74522,1.74562,1.74515,1.74538,828699995.0
2005-07-27 20:05:00,1.74536,1.74602,1.74525,1.74558,1065300000.0
2005-07-27 20:10:00,1.74567,1.74637,1.74567,1.74635,947400005.0
2005-07-27 20:15:00,1.74647,1.74706,1.74647,1.74668,918746990.0
2005-07-27 20:20:00,1.74663,1.74687,1.74657,1.74675,970099994.0
2005-07-27 20:25:00,1.74677,1.74677,1.74655,1.7466,1740899998.0
2005-07-27 20:30:00,1.7466,1.74677,1.74655,1.7467,2391250006.0
2005-07-27 20:35:00,1.74682,1.74717,1.74682,1.7471,853900000.0
2005-07-27 20:40:00,1.74706,1.7471,1.74666,1.7468,1067300003.0
2005-07-27 20:45:00,1.7467,1.7471,1.746,1.74706,804999999.0
2005-07-27 20:50:00,1.74697,1.74702,1.74599,1.74599,1951699993.0
2005-07-27 20:55:00,1.74604,1.74655,1.74604,1.7463,2042046987.0
2005-07-27 21:00:00,1.74613,1.74633,1.74602,1.7462,1262899999.0
2005-07-27 21:05:00,1.74619,1.74625,1.74604,1.74618,602500006.0
2005-07-27 21:10:00,1.74623,1.74628,1.74592,1.746,835600003.0
2005-07-27 21:15:00,1.74607,1.7462,1.74599,1.74605,569499999.0
2005-07-27 21:20:00,1.74605,1.74612,1.7455,1.74609,909999997.0
2005-07-27 21:25:00,1.7461,1.74624,1.74605,1.74623,656400000.0
2005-07-27 21:30:00,1.74625,1.74625,1.74595,1.74595,789600004.0
2005-07-27 21:35:00,1.74602,1.74621,1.74563,1.74563,482399999.0
2005-07-27 21:40:00,1.74572,1.74573,1.74526,1.74531,621900002.0
2005-07-27 21:45:00,1.7453,1.74537,1.74512,1.74526,480569998.0
2005-07-27 21:50:00,1.7453,1.74546,1.74505,1.74505,425999997.0
2005-07-27 21:55:00,1.74494,1.74528,1.74463,1.74505,912200000.0
2005-07-27 22:00:00,1.7451,1.74523,1.74475,1.7452,896399997.0
2005-07-27 22:05:00,1.74495,1.74525,1.74479,1.74509,354600001.0
2005-07-27 22:10:00,1.74508,1.74517,1.74457,1.7448,312449997.0
2005-07-27 22:15:00,1.74489,1.74496,1.74465,1.7447,786400002.0
2005-07-27 22:20:00,1.74474,1.74517,1.74444,1.74508,464200001.0
2005-07-27 22:25:00,1.74475,1.7452,1.74455,1.74457,493499999.0
2005-07-27 22:30:00,1.74459,1.74465,1.74431,1.74432,559600001.0
2005-07-27 22:35:00,1.7443,1.74446,1.7438,1.7438,291650001.0
2005-07-27 22:40:00,1.74385,1.74389,1.7432,1.74343,377199999.0
2005-07-27 22:45:00,1.74347,1.74379,1.74347,1.74363,299199998.0
2005-07-27 22:50:00,1.7437,1.74413,1.7437,1.74413,329300002.0
2005-07-27 22:55:00,1.74417,1.7447,1.74417,1.74426,346000002.0
2005-07-27 23:00:00,1.74382,1.74452,1.74337,1.74384,361899995.0
2005-07-27 23:05:00,1.74365,1.74401,1.74347,1.74383,359199997.0
2005-07-27 23:10:00,1.744,1.74431,1.74385,1.74429,398999998.0
2005-07-27 23:15:00,1.74413,1.74421,1.74365,1.74383,344399998.0
2005-07-27 23:20:00,1.74395,1.74427,1.74376,1.74423,368199997.0
2005-07-27 23:25:00,1.74423,1.7443,1.7439,1.74404,190300001.0
2005-07-27 23:30:00,1.74402,1.74416,1.74363,1.74395,241399999.0
2005-07-27 23:35:00,1.74388,1.74418,1.74361,1.74361,265200004.0
2005-07-27 23:40:00,1.74345,1.74386,1.74343,1.74347,220800000.0
2005-07-27 23:45:00,1.74352,1.74352,1.74317,1.74337,195100001.0
2005-07-27 23:50:00,1.7434,1.74346,1.74315,1.74335,186199999.0
2005-07-27 23:55:00,1.74333,1.74333,1.74296,1.74305,195000001.0
2005-07-28 00:00:00,1.74311,1.74362,1.74303,1.74352,166600001.0
2005-07-28 00:05:00,1.74335,1.74354,1.74312,1.7434,323099999.0
2005-07-28 00:10:00,1.74334,1.74354,1.74306,1.74344,76300000.0
2005-07-28 00:15:00,1.74345,1.74358,1.74231,1.74248,219100002.0
2005-07-28 00:20:00,1.74242,1.74245,1.742,1.74226,290299994.0
2005-07-28 00:25:00,1.7422,1.74269,1.74204,1.74258,212099999.0
2005-07-28 00:30:00,1.74263,1.74288,1.74249,1.7427,235699999.0
2005-07-28 00:35:00,1.74272,1.74311,1.7427,1.74278,180499998.0
2005-07-28 00:40:00,1.74289,1.74308,1.74276,1.7428,251799999.0
2005-07-28 00:45:00,1.74292,1.74292,1.74237,1.74257,388400001.0
2005-07-28 00:50:00,1.74275,1.74275,1.74248,1.74265,162899999.0
2005-07-28 00:55:00,1.7426,1.74268,1.74241,1.7426,297699999.0
2005-07-28 01:00:00,1.74258,1.74277,1.74255,1.74268,158800000.0
2005-07-28 01:05:00,1.74276,1.74322,1.74265,1.74322,239200001.0
2005-07-28 01:10:00,1.74323,1.74371,1.74312,1.74357,158300000.0
2005-07-28 01:15:00,1.7435,1.74369,1.74342,1.74344,266599999.0
2005-07-28 01:20:00,1.74321,1.74375,1.7429,1.74375,201999997.0
2005-07-28 01:25:00,1.74348,1.74418,1.74348,1.74398,285700003.0
2005-07-28 01:30:00,1.74402,1.74417,1.74382,1.74389,221600002.0
2005-07-28 01:35:00,1.74375,1.74375,1.74325,1.74347,310700004.0
2005-07-28 01:40:00,1.74346,1.74359,1.74345,1.74358,271600001.0
2005-07-28 01:45:00,1.74357,1.74377,1.74352,1.74359,361400000.0
2005-07-28 01:50:00,1.74372,1.74375,1.7433,1.7437,369999997.0
2005-07-28 01:55:00,1.74354,1.74375,1.74321,1.74348,384300001.0
2005-07-28 02:00:00,1.7435,1.74403,1.74334,1.74403,374450003.0
2005-07-28 02:05:00,1.74406,1.74416,1.7438,1.74416,180900000.0
2005-07-28 02:10:00,1.74443,1.74523,1.74428,1.7446,324000000.0
2005-07-28 02:15:00,1.74463,1.74495,1.74453,1.74495,252799998.0
2005-07-28 02:20:00,1.74493,1.74493,1.74445,1.7446,289599999.0
2005-07-28 02:25:00,1.74444,1.74447,1.74385,1.74395,312200001.0
2005-07-28 02:30:00,1.7441,1.74455,1.74377,1.74448,252699998.0
2005-07-28 02:35:00,1.74438,1.74449,1.74405,1.74416,264800001.0
2005-07-28 02:40:00,1.7441,1.7441,1.74373,1.74378,276499998.0
2005-07-28 02:45:00,1.74364,1.74364,1.74293,1.74305,254900002.0
2005-07-28 02:50:00,1.74314,1.74328,1.7429,1.74328,239400000.0
2005-07-28 02:55:00,1.74326,1.74326,1.74226,1.7426,388900005.0
2005-07-28 03:00:00,1.74264,1.74353,1.74264,1.7435,324299999.0
2005-07-28 03:05:00,1.74352,1.74407,1.74352,1.74382,248299996.0
2005-07-28 03:10:00,1.74388,1.7441,1.74355,1.74396,232199996.0
2005-07-28 03:15:00,1.744,1.744,1.7427,1.7431,381300003.0
2005-07-28 03:20:00,1.74318,1.74347,1.74238,1.74266,344199996.0
2005-07-28 03:25:00,1.7426,1.74271,1.74231,1.7426,197800000.0
2005-07-28 03:30:00,1.74243,1.74289,1.74233,1.74268,245199998.0
2005-07-28 03:35:00,1.74283,1.74294,1.74245,1.74245,182900002.0
2005-07-28 03:40:00,1.74248,1.74262,1.74245,1.74257,166399999.0
2005-07-28 03:45:00,1.74256,1.74256,1.7422,1.74227,284999999.0
2005-07-28 03:50:00,1.74224,1.74233,1.74208,1.74208,315400004.0
2005-07-28 03:55:00,1.74201,1.74212,1.74187,1.742,203400002.0
2005-07-28 04:00:00,1.74195,1.74195,1.74151,1.7419,216800000.0
2005-07-28 04:05:00,1.7419,1.7424,1.74186,1.7423,312800005.0
2005-07-28 04:10:00,1.74225,1.74251,1.74193,1.7422,291400001.0
2005-07-28 04:15:00,1.7425,1.74273,1.74233,1.74253,282899998.0
2005-07-28 04:20:00,1.74239,1.74263,1.74235,1.74235,272400000.0
2005-07-28 04:25:00,1.74228,1.7426,1.74227,1.74239,315899995.0
2005-07-28 04:30:00,1.74236,1.74261,1.74211,1.74247,232899997.0
2005-07-28 04:35:00,1.74218,1.74247,1.74193,1.74216,349199998.0
2005-07-28 04:40:00,1.74225,1.74225,1.74174,1.74221,313899998.0
2005-07-28 04:45:00,1.74237,1.7424,1.74154,1.74196,176200000.0
2005-07-28 04:50:00,1.74215,1.74215,1.74163,1.74188,177000001.0
2005-07-28 04:55:00,1.74175,1.74193,1.74138,1.74184,378499999.0
2005-07-28 05:00:00,1.742,1.7423,1.74172,1.7423,100500001.0
2005-07-28 05:05:00,1.74245,1.74245,1.742,1.7424,132700001.0
2005-07-28 05:10:00,1.74225,1.74246,1.74196,1.74216,344699998.0
2005-07-28 05:15:00,1.74233,1.74253,1.74206,1.74252,279200000.0
2005-07-28 05:20:00,1.74213,1.74256,1.74192,1.7425,254100001.0
2005-07-28 05:25:00,1.7426,1.74281,1.7426,1.74272,270600003.0
2005-07-28 05:30:00,1.74271,1.74289,1.74238,1.74243,350600000.0
2005-07-28 05:35:00,1.74278,1.74299,1.74254,1.74272,117100000.0
2005-07-28 05:40:00,1.74287,1.7431,1.74238,1.74239,273699997.0
2005-07-28 05:45:00,1.74266,1.74283,1.74246,1.74262,240299998.0
2005-07-28 05:50:00,1.74267,1.74267,1.74211,1.74248,337199997.0
2005-07-28 05:55:00,1.74217,1.74238,1.74186,1.7423,309299997.0
2005-07-28 06:00:00,1.74226,1.74259,1.74207,1.74255,309599999.0
2005-07-28 06:05:00,1.74254,1.74277,1.74246,1.7425,398900003.0
2005-07-28 06:10:00,1.7425,1.74255,1.74202,1.74203,332700000.0
2005-07-28 06:15:00,1.74225,1.74248,1.74203,1.74247,289299995.0
2005-07-28 06:20:00,1.74223,1.7425,1.74203,1.74239,616199998.0
2005-07-28 06:25:00,1.74232,1.74249,1.74214,1.74221,187049999.0
2005-07-28 06:30:00,1.74217,1.74238,1.74178,1.74196,244300001.0
2005-07-28 06:35:00,1.74182,1.74241,1.74172,1.74223,225600002.0
2005-07-28 06:40:00,1.74236,1.74268,1.74236,1.74268,140300000.0
2005-07-28 06:45:00,1.74268,1.74269,1.74215,1.7425,232599999.0
2005-07-28 06:50:00,1.74247,1.74265,1.74215,1.7426,242600003.0
2005-07-28 06:55:00,1.7426,1.7426,1.7424,1.74247,90800003.0
2005-07-28 07:00:00,1.74265,1.74266,1.74219,1.74256,326899999.0
2005-07-28 07:05:00,1.74252,1.7427,1.74243,1.74258,147600000.0
2005-07-28 07:10:00,1.74258,1.74264,1.7422,1.74233,351500000.0
2005-07-28 07:15:00,1.74268,1.7429,1.74226,1.74265,316599997.0
2005-07-28 07:20:00,1.7427,1.74346,1.7427,1.7433,212599999.0
2005-07-28 07:25:00,1.74332,1.74341,1.74295,1.74295,275100000.0
2005-07-28 07:30:00,1.74295,1.74315,1.74288,1.7431,247200001.0
2005-07-28 07:35:00,1.74315,1.74322,1.743,1.74316,258300002.0
2005-07-28 07:40:00,1.7432,1.74322,1.74276,1.74282,258299999.0
2005-07-28 07:45:00,1.74277,1.74281,1.74235,1.74273,244400002.0
2005-07-28 07:50:00,1.74265,1.74266,1.74222,1.7424,177900002.0
2005-07-28 07:55:00,1.74242,1.74264,1.7424,1.74262,104400000.0
2005-07-28 08:00:00,1.74275,1.7441,1.74275,1.7441,316999999.0
2005-07-28 08:05:00,1.74413,1.74473,1.74397,1.74452,242800002.0
2005-07-28 08:10:00,1.74442,1.74461,1.74182,1.7421,327750003.0
2005-07-28 08:15:00,1.74232,1.74287,1.74232,1.74271,284800001.0
2005-07-28 08:20:00,1.74276,1.74281,1.74241,1.74241,311649999.0
2005-07-28 08:25:00,1.74215,1.74243,1.74205,1.7422,176400000.0
2005-07-28 08:30:00,1.7422,1.74289,1.7422,1.7428,238500001.0
2005-07-28 08:35:00,1.74297,1.74351,1.74291,1.74291,296499996.0
2005-07-28 08:40:00,1.7429,1.74328,1.74289,1.7431,352100002.0
2005-07-28 08:45:00,1.74313,1.74313,1.74227,1.74238,294599999.0
2005-07-28 08:50:00,1.74237,1.74258,1.74198,1.742,246299998.0
2005-07-28 08:55:00,1.742,1.74286,1.74194,1.74263,294200001.0
2005-07-28 09:00:00,1.74262,1.74264,1.74083,1.74083,317400000.0
2005-07-28 09:05:00,1.74058,1.74172,1.74034,1.74132,314800001.0
2005-07-28 09:10:00,1.74135,1.74211,1.74135,1.74198,282100005.0
2005-07-28 09:15:00,1.74184,1.7423,1.74178,1.74191,382300000.0
2005-07-28 09:20:00,1.74205,1.7421,1.74098,1.741,310299999.0
2005-07-28 09:25:00,1.74102,1.7415,1.74102,1.74107,277400001.0
2005-07-28 09:30:00,1.74108,1.74116,1.74084,1.7411,303949998.0
2005-07-28 09:35:00,1.74112,1.74176,1.741,1.74133,379599996.0
2005-07-28 09:40:00,1.74121,1.74162,1.74089,1.74093,236300000.0
2005-07-28 09:45:00,1.74093,1.74182,1.74093,1.74145,296700000.0
2005-07-28 09:50:00,1.7413,1.74172,1.74106,1.74168,283300000.0
2005-07-28 09:55:00,1.74175,1.74259,1.74152,1.74255,320100001.0
2005-07-28 10:00:00,1.74252,1.74252,1.74178,1.74196,217250001.0
2005-07-28 10:05:00,1.7421,1.74283,1.7421,1.74229,264100001.0
2005-07-28 10:10:00,1.74227,1.74233,1.74164,1.74182,283746995.0
2005-07-28 10:15:00,1.74184,1.74195,1.74173,1.74185,352499999.0
2005-07-28 10:20:00,1.74175,1.74178,1.74134,1.74178,316600001.0
2005-07-28 10:25:00,1.7418,1.74259,1.7418,1.74227,319699999.0
2005-07-28 10:30:00,1.74216,1.74288,1.74213,1.74288,360300001.0
2005-07-28 10:35:00,1.7428,1.74408,1.7428,1.74366,393000002.0
2005-07-28 10:40:00,1.74388,1.74431,1.74354,1.74355,354999998.0
2005-07-28 10:45:00,1.74345,1.74355,1.74319,1.74334,307700001.0
2005-07-28 10:50:00,1.74324,1.7434,1.74284,1.74333,291899997.0
2005-07-28 10:55:00,1.74333,1.74397,1.74316,1.74397,343899998.0
2005-07-28 11:00:00,1.74418,1.74458,1.7441,1.74424,301600004.0
2005-07-28 11:05:00,1.7442,1.74452,1.744,1.74442,313400000.0
2005-07-28 11:10:00,1.74443,1.74458,1.74422,1.74451,333499999.0
2005-07-28 11:15:00,1.7445,1.74477,1.74439,1.74449,251999999.0
2005-07-28 11:20:00,1.74463,1.74463,1.74407,1.74433,250200000.0
2005-07-28 11:25:00,1.74423,1.74438,1.74393,1.74404,410099999.0
2005-07-28 11:30:00,1.74402,1.74411,1.74374,1.74387,241300002.0
2005-07-28 11:35:00,1.74363,1.74363,1.74269,1.74292,376399999.0
2005-07-28 11:40:00,1.74293,1.74357,1.74293,1.7434,355400000.0
2005-07-28 11:45:00,1.74333,1.74383,1.74325,1.74342,418300001.0
2005-07-28 11:50:00,1.7431,1.74324,1.74212,1.74247,223500000.0
2005-07-28 11:55:00,1.74247,1.74264,1.74209,1.74257,342399998.0
2005-07-28 12:00:00,1.74278,1.74368,1.74278,1.74287,348899998.0
2005-07-28 12:05:00,1.743,1.74358,1.74277,1.74358,288400002.0
2005-07-28 12:10:00,1.7435,1.74396,1.74295,1.74315,354399998.0
2005-07-28 12:15:00,1.74312,1.74318,1.74226,1.74266,300000003.0
2005-07-28 12:20:00,1.74275,1.74275,1.74245,1.74266,244199998.0
2005-07-28 12:25:00,1.74268,1.74304,1.74265,1.7429,371999996.0
2005-07-28 12:30:00,1.74301,1.74437,1.74297,1.74425,315649998.0
2005-07-28 12:35:00,1.74435,1.74509,1.74416,1.74418,378069999.0
2005-07-28 12:40:00,1.7442,1.74437,1.74401,1.74418,364100003.0
2005-07-28 12:45:00,1.74428,1.74478,1.74428,1.74475,451000002.0
2005-07-28 12:50:00,1.7448,1.74509,1.74459,1.74498,409600002.0
2005-07-28 12:55:00,1.74493,1.74603,1.74484,1.74596,220100001.0
2005-07-28 13:00:00,1.74632,1.74713,1.74632,1.74696,321900000.0
2005-07-28 13:05:00,1.74696,1.74868,1.74696,1.74859,280800001.0
2005-07-28 13:10:00,1.74834,1.74901,1.74805,1.74885,264300001.0
2005-07-28 13:15:00,1.7489,1.7498,1.7489,1.74915,232699999.0
2005-07-28 13:20:00,1.74915,1.74987,1.74915,1.7498,286300001.0
2005-07-28 13:25:00,1.74975,1.74999,1.74868,1.74887,343600004.0
2005-07-28 13:30:00,1.74885,1.74907,1.74809,1.7481,351199999.0
2005-07-28 13:35:00,1.74814,1.7487,1.74802,1.74825,268899998.0
2005-07-28 13:40:00,1.74835,1.74949,1.74817,1.74946,377399999.0
2005-07-28 13:45:00,1.74953,1.74986,1.74925,1.74986,303100001.0
2005-07-28 13:50:00,1.75023,1.75153,1.75023,1.7511,247800000.0
2005-07-28 13:55:00,1.75093,1.7511,1.75019,1.75071,308600002.0
2005-07-28 14:00:00,1.75074,1.7511,1.75072,1.75082,222100002.0
2005-07-28 14:05:00,1.7507,1.75137,1.75049,1.75136,291900000.0
2005-07-28 14:10:00,1.75136,1.752,1.7511,1.7518,373350003.0
2005-07-28 14:15:00,1.75163,1.75167,1.75099,1.75104,212799999.0
2005-07-28 14:20:00,1.75097,1.75243,1.75094,1.75235,232299998.0
2005-07-28 14:25:00,1.75236,1.7526,1.75146,1.75183,273299999.0
2005-07-28 14:30:00,1.752,1.75237,1.75146,1.75228,213000000.0
2005-07-28 14:35:00,1.75235,1.75244,1.75118,1.75154,266699999.0
2005-07-28 14:40:00,1.75154,1.75177,1.75097,1.7512,167700000.0
2005-07-28 14:45:00,1.75111,1.75111,1.75042,1.75052,269999999.0
2005-07-28 14:50:00,1.75064,1.752,1.75055,1.7514,438099995.0
2005-07-28 14:55:00,1.75127,1.75172,1.75119,1.7513,370099995.0
2005-07-28 15:00:00,1.75129,1.75137,1.75062,1.75073,224600001.0
2005-07-28 15:05:00,1.75082,1.75151,1.75082,1.75147,282999999.0
2005-07-28 15:10:00,1.75158,1.75252,1.75155,1.75252,351599999.0
2005-07-28 15:15:00,1.75231,1.75297,1.75215,1.75292,467599996.0
2005-07-28 15:20:00,1.75322,1.75393,1.75317,1.75346,321100001.0
2005-07-28 15:25:00,1.75354,1.75354,1.75167,1.75178,429499997.0
2005-07-28 15:30:00,1.75172,1.75233,1.75172,1.75222,443500002.0
2005-07-28 15:35:00,1.75235,1.75249,1.7521,1.75215,248699999.0
2005-07-28 15:40:00,1.75235,1.75235,1.75146,1.75175,293400000.0
2005-07-28 15:45:00,1.75181,1.75193,1.75161,1.75193,378199998.0
2005-07-28 15:50:00,1.75175,1.75175,1.75137,1.75141,354000001.0
2005-07-28 15:55:00,1.75147,1.7515,1.74976,1.7498,299499999.0
2005-07-28 16:00:00,1.74998,1.75045,1.74882,1.74882,427999999.0
2005-07-28 16:05:00,1.74901,1.74972,1.74901,1.74972,227600000.0
2005-07-28 16:10:00,1.74979,1.75058,1.74979,1.75042,381599998.0
2005-07-28 16:15:00,1.75062,1.75104,1.74995,1.75072,361199997.0
2005-07-28 16:20:00,1.75052,1.75084,1.75034,1.75034,238399999.0
2005-07-28 16:25:00,1.75038,1.7506,1.7503,1.75037,167599999.0
2005-07-28 16:30:00,1.75007,1.75036,1.74988,1.75033,275399999.0
2005-07-28 16:35:00,1.75033,1.75048,1.75011,1.75022,220999999.0
2005-07-28 16:40:00,1.75029,1.75084,1.75012,1.75059,279499999.0
2005-07-28 16:45:00,1.75057,1.75111,1.7504,1.75074,399169995.0
2005-07-28 16:50:00,1.75073,1.75139,1.75065,1.75139,326499997.0
2005-07-28 16:55:00,1.75148,1.75191,1.75143,1.75191,326799996.0
2005-07-28 17:00:00,1.7518,1.75196,1.75131,1.75178,384899998.0
2005-07-28 17:05:00,1.75169,1.75172,1.75131,1.75131,268699999.0
2005-07-28 17:10:00,1.75128,1.75145,1.75111,1.75135,336699998.0
2005-07-28 17:15:00,1.75161,1.75303,1.75161,1.75303,286769998.0
2005-07-28 17:20:00,1.75315,1.75424,1.75296,1.75398,297899999.0
2005-07-28 17:25:00,1.75388,1.75437,1.75368,1.75437,360300003.0
2005-07-28 17:30:00,1.75449,1.75497,1.75441,1.75497,254500000.0
2005-07-28 17:35:00,1.75503,1.75526,1.75416,1.75513,298999998.0
2005-07-28 17:40:00,1.75523,1.75545,1.75488,1.75497,315199997.0
2005-07-28 17:45:00,1.75494,1.75509,1.75449,1.75457,316600001.0
2005-07-28 17:50:00,1.75439,1.75475,1.75407,1.75467,364499999.0
2005-07-28 17:55:00,1.75463,1.75483,1.75441,1.75478,391899999.0
2005-07-28 18:00:00,1.75488,1.75545,1.75482,1.75509,3964950007.0
2005-07-28 18:05:00,1.75509,1.75663,1.75505,1.75663,5191149998.0
2005-07-28 18:10:00,1.75667,1.75705,1.75623,1.75661,3490499992.0
2005-07-28 18:15:00,1.75665,1.75748,1.75641,1.75728,3376699999.0
2005-07-28 18:20:00,1.75739,1.75803,1.75698,1.75774,3421800005.0
2005-07-28 18:25:00,1.75743,1.7579,1.75733,1.75756,3158069998.0
2005-07-28 18:30:00,1.75758,1.75857,1.75751,1.75835,2983150000.0
2005-07-28 18:35:00,1.75838,1.75941,1.75838,1.75925,1058049995.0
2005-07-28 18:40:00,1.75927,1.75953,1.75871,1.7591,1472750005.0
2005-07-28 18:45:00,1.75903,1.7594,1.7586,1.7586,1096099990.0
2005-07-28 18:50:00,1.75857,1.75857,1.7578,1.75798,1632599993.0
2005-07-28 18:55:00,1.75795,1.75798,1.75765,1.75783,2541900010.0
2005-07-28 19:00:00,1.75786,1.75813,1.75779,1.75801,1430000005.0
2005-07-28 19:05:00,1.75806,1.75866,1.75785,1.7583,1978900005.0
2005-07-28 19:10:00,1.75821,1.7586,1.7567,1.7567,1412100000.0
2005-07-28 19:15:00,1.75669,1.75738,1.75667,1.75733,1166849998.0
2005-07-28 19:20:00,1.75729,1.75804,1.75722,1.75776,1421200001.0
2005-07-28 19:25:00,1.75778,1.75794,1.75765,1.75783,1680000002.0
2005-07-28 19:30:00,1.75778,1.75783,1.75747,1.7577,1599499996.0
2005-07-28 19:35:00,1.7577,1.75776,1.75705,1.75723,1235049995.0
2005-07-28 19:40:00,1.75725,1.7576,1.75723,1.7574,1563700001.0
2005-07-28 19:45:00,1.75745,1.75782,1.75725,1.75763,1117150002.0
2005-07-28 19:50:00,1.75768,1.75799,1.75757,1.7576,1074350001.0
2005-07-28 19:55:00,1.75764,1.75792,1.75762,1.75783,1429499999.0
2005-07-28 20:00:00,1.75781,1.75847,1.75781,1.7584,878400001.0
2005-07-28 20:05:00,1.7584,1.75891,1.75779,1.75783,1068500005.0
2005-07-28 20:10:00,1.7579,1.75861,1.7577,1.75807,964600000.0
2005-07-28 20:15:00,1.7581,1.75838,1.75793,1.75835,933800004.0
2005-07-28 20:20:00,1.7583,1.75846,1.75825,1.75845,1225100008.0
2005-07-28 20:25:00,1.75844,1.75844,1.75791,1.75839,1668399993.0
2005-07-28 20:30:00,1.75835,1.75835,1.75764,1.75764,2703769993.0
2005-07-28 20:35:00,1.75753,1.75753,1.75686,1.757,1101900000.0
2005-07-28 20:40:00,1.75698,1.75702,1.75624,1.7564,965450003.0
2005-07-28 20:45:00,1.75652,1.75661,1.75556,1.75565,951999998.0
2005-07-28 20:50:00,1.75549,1.75584,1.75514,1.75584,1905300001.0
2005-07-28 20:55:00,1.75594,1.75637,1.75594,1.75614,2284399995.0
2005-07-28 21:00:00,1.75602,1.75656,1.75585,1.75656,1394899994.0
2005-07-28 21:05:00,1.75659,1.75665,1.7561,1.75632,654200003.0
2005-07-28 21:10:00,1.75637,1.7565,1.75562,1.75601,787900002.0
2005-07-28 21:15:00,1.75605,1.75621,1.75593,1.75614,601049999.0
2005-07-28 21:20:00,1.75612,1.75639,1.75598,1.75628,949846998.0
2005-07-28 21:25:00,1.75631,1.75644,1.75623,1.75635,591399998.0
2005-07-28 21:30:00,1.75634,1.75648,1.75568,1.75568,780399998.0
2005-07-28 21:35:00,1.75577,1.75578,1.75537,1.75552,491899997.0
2005-07-28 21:40:00,1.7555,1.75571,1.75541,1.7557,610000002.0
2005-07-28 21:45:00,1.75571,1.75578,1.75559,1.7556,472400001.0
2005-07-28 21:50:00,1.75533,1.7559,1.75515,1.75565,431500001.0
2005-07-28 21:55:00,1.75569,1.75618,1.75569,1.75596,857600004.0
2005-07-28 22:00:00,1.75605,1.75619,1.75584,1.75612,917499998.0
2005-07-28 22:05:00,1.75606,1.75655,1.75586,1.75655,344199999.0
2005-07-28 22:10:00,1.7565,1.75652,1.75616,1.75618,445800001.0
2005-07-28 22:15:00,1.75632,1.75642,1.75603,1.7563,736870000.0
2005-07-28 22:20:00,1.75633,1.75642,1.75531,1.75548,613950000.0
2005-07-28 22:25:00,1.75545,1.75547,1.75505,1.75506,615800008.0
2005-07-28 22:30:00,1.75515,1.75575,1.75512,1.7556,723499996.0
2005-07-28 22:35:00,1.75555,1.75575,1.75533,1.75567,233700001.0
2005-07-28 22:40:00,1.75572,1.75579,1.75548,1.75571,492899997.0
2005-07-28 22:45:00,1.75568,1.75568,1.75535,1.75545,382700002.0
2005-07-28 22:50:00,1.75551,1.75556,1.75491,1.75537,257769999.0
2005-07-28 22:55:00,1.75528,1.75555,1.75507,1.75545,268500000.0
2005-07-28 23:00:00,1.75562,1.7557,1.75509,1.7554,346599999.0
2005-07-28 23:05:00,1.75527,1.75555,1.7549,1.75528,457299998.0
2005-07-28 23:10:00,1.7554,1.75578,1.75495,1.7552,367299998.0
2005-07-28 23:15:00,1.75501,1.75542,1.75497,1.75531,403399996.0
2005-07-28 23:20:00,1.75549,1.75584,1.75519,1.75542,360299996.0
2005-07-28 23:25:00,1.75536,1.75563,1.75522,1.7556,437899995.0
2005-07-28 23:30:00,1.75557,1.75567,1.75535,1.75557,357700004.0
2005-07-28 23:35:00,1.75555,1.75571,1.75534,1.75565,253700000.0
2005-07-28 23:40:00,1.75562,1.75569,1.75537,1.75568,191100000.0
2005-07-28 23:45:00,1.75573,1.75573,1.75528,1.75557,194699998.0
2005-07-28 23:50:00,1.7556,1.75565,1.75528,1.75548,84200000.0
2005-07-28 23:55:00,1.7555,1.7555,1.75478,1.75525,335200001.0
2005-07-29 00:00:00,1.75523,1.75529,1.7546,1.75515,212499999.0
2005-07-29 00:05:00,1.75498,1.75535,1.75494,1.75515,149100001.0
2005-07-29 00:10:00,1.75522,1.75529,1.75475,1.75505,351799998.0
2005-07-29 00:15:00,1.75512,1.75529,1.7549,1.7551,364899999.0
2005-07-29 00:20:00,1.75515,1.75527,1.7548,1.75518,297100002.0
2005-07-29 00:25:00,1.7549,1.75528,1.75476,1.75523,402200001.0
2005-07-29 00:30:00,1.75503,1.75534,1.75485,1.75485,392500000.0
2005-07-29 00:35:00,1.755,1.75526,1.75478,1.755,158650001.0
2005-07-29 00:40:00,1.75513,1.75521,1.75482,1.75487,343599999.0
2005-07-29 00:45:00,1.75497,1.75523,1.75488,1.7551,321200000.0
2005-07-29 00:50:00,1.75508,1.7554,1.75492,1.7553,332399996.0
2005-07-29 00:55:00,1.75525,1.75535,1.75476,1.75515,239600001.0
2005-07-29 01:00:00,1.75508,1.75526,1.75484,1.75498,348899999.0
2005-07-29 01:05:00,1.75508,1.7553,1.755,1.75505,244599998.0
2005-07-29 01:10:00,1.75507,1.75526,1.75494,1.75503,321800000.0
2005-07-29 01:15:00,1.75519,1.75525,1.75487,1.7552,230699999.0
2005-07-29 01:20:00,1.75516,1.75529,1.75507,1.75525,194299998.0
2005-07-29 01:25:00,1.75524,1.75541,1.75487,1.75517,224600001.0
2005-07-29 01:30:00,1.7551,1.7551,1.75455,1.75467,391799998.0
2005-07-29 01:35:00,1.75467,1.75491,1.75369,1.754,227599997.0
2005-07-29 01:40:00,1.75398,1.7544,1.75394,1.75437,251870001.0
2005-07-29 01:45:00,1.75441,1.75473,1.75382,1.75449,371000003.0
2005-07-29 01:50:00,1.75447,1.75451,1.75405,1.7541,317099999.0
2005-07-29 01:55:00,1.75406,1.75455,1.75387,1.75455,172800000.0
2005-07-29 02:00:00,1.75446,1.7545,1.75424,1.75448,187999998.0
2005-07-29 02:05:00,1.75456,1.75498,1.75456,1.75498,155900000.0
2005-07-29 02:10:00,1.75518,1.75533,1.755,1.755,274500000.0
2005-07-29 02:15:00,1.75507,1.7554,1.75481,1.75528,338899999.0
2005-07-29 02:20:00,1.75528,1.75554,1.75517,1.75554,258699999.0
2005-07-29 02:25:00,1.75549,1.75563,1.75502,1.75563,238299998.0
2005-07-29 02:30:00,1.75558,1.75565,1.75535,1.7554,278699996.0
2005-07-29 02:35:00,1.75542,1.75553,1.75526,1.75529,244900001.0
2005-07-29 02:40:00,1.75524,1.75553,1.75513,1.75553,357000005.0
2005-07-29 02:45:00,1.75552,1.75558,1.75532,1.75547,196600002.0
2005-07-29 02:50:00,1.7555,1.75555,1.75497,1.75504,276300001.0
2005-07-29 02:55:00,1.7551,1.7558,1.75508,1.7558,286299999.0
2005-07-29 03:00:00,1.75597,1.75624,1.75566,1.75624,331599999.0
2005-07-29 03:05:00,1.75616,1.75637,1.75585,1.7559,189799998.0
2005-07-29 03:10:00,1.7559,1.7559,1.75511,1.75532,260399998.0
2005-07-29 03:15:00,1.75517,1.75576,1.755,1.7555,286999997.0
2005-07-29 03:20:00,1.75572,1.75583,1.75494,1.75549,289749999.0
2005-07-29 03:25:00,1.75536,1.75595,1.75523,1.75589,286500002.0
2005-07-29 03:30:00,1.75592,1.75621,1.75575,1.75612,309299997.0
2005-07-29 03:35:00,1.75592,1.75608,1.75566,1.75593,261899999.0
2005-07-29 03:40:00,1.75595,1.75605,1.75547,1.75553,301300001.0
2005-07-29 03:45:00,1.75546,1.7555,1.75497,1.75502,276600002.0
2005-07-29 03:50:00,1.75493,1.75498,1.75449,1.75454,447400004.0
2005-07-29 03:55:00,1.75472,1.75481,1.75445,1.75458,313100003.0
2005-07-29 04:00:00,1.75452,1.75461,1.7541,1.75447,248100001.0
2005-07-29 04:05:00,1.75445,1.75455,1.75408,1.75436,296200002.0
2005-07-29 04:10:00,1.75431,1.7545,1.75405,1.7542,349800002.0
2005-07-29 04:15:00,1.75432,1.75445,1.75402,1.75412,277900001.0
2005-07-29 04:20:00,1.75397,1.7546,1.75397,1.75448,284399999.0
2005-07-29 04:25:00,1.7545,1.75453,1.754,1.75453,330799999.0
2005-07-29 04:30:00,1.75452,1.75452,1.75426,1.7544,69100000.0
2005-07-29 04:35:00,1.75437,1.75448,1.7541,1.75428,342299999.0
2005-07-29 04:40:00,1.7544,1.75457,1.75434,1.75434,183499999.0
2005-07-29 04:45:00,1.75434,1.75439,1.7539,1.75402,211400002.0
2005-07-29 04:50:00,1.75405,1.75413,1.75388,1.75402,93900000.0
2005-07-29 04:55:00,1.75384,1.75439,1.75384,1.75439,145400000.0
2005-07-29 05:00:00,1.75442,1.75449,1.75417,1.75432,251500003.0
2005-07-29 05:05:00,1.75445,1.75445,1.75387,1.75431,167670000.0
2005-07-29 05:10:00,1.75437,1.75461,1.75437,1.75458,212800001.0
2005-07-29 05:15:00,1.75463,1.75473,1.75426,1.75464,242000000.0
2005-07-29 05:20:00,1.75454,1.75457,1.75425,1.75451,193400002.0
2005-07-29 05:25:00,1.7545,1.75459,1.75426,1.7545,232900002.0
2005-07-29 05:30:00,1.75465,1.75465,1.75396,1.75402,398999996.0
2005-07-29 05:35:00,1.75397,1.7542,1.75381,1.75381,249499998.0
2005-07-29 05:40:00,1.75388,1.75406,1.75376,1.75394,426700001.0
2005-07-29 05:45:00,1.75387,1.75398,1.75369,1.75387,295399999.0
2005-07-29 05:50:00,1.75388,1.75441,1.75387,1.75417,199500000.0
2005-07-29 05:55:00,1.7541,1.75417,1.75378,1.75401,313700002.0
2005-07-29 06:00:00,1.75415,1.75417,1.75386,1.75407,244199998.0
2005-07-29 06:05:00,1.75412,1.75429,1.75387,1.75424,249000000.0
2005-07-29 06:10:00,1.75412,1.75431,1.75388,1.75405,347600002.0
2005-07-29 06:15:00,1.75413,1.75433,1.7539,1.75418,174600001.0
2005-07-29 06:20:00,1.75405,1.75429,1.75387,1.75429,451700001.0
2005-07-29 06:25:00,1.75443,1.75443,1.75368,1.75424,216100000.0
2005-07-29 06:30:00,1.7542,1.75439,1.75387,1.75406,322800000.0
2005-07-29 06:35:00,1.75426,1.75449,1.75386,1.7544,200600001.0
2005-07-29 06:40:00,1.75443,1.75452,1.754,1.7542,348400002.0
2005-07-29 06:45:00,1.75417,1.75426,1.75385,1.75398,338199998.0
2005-07-29 06:50:00,1.7541,1.75419,1.75378,1.75417,108300001.0
2005-07-29 06:55:00,1.7541,1.75418,1.75388,1.754,186300000.0
2005-07-29 07:00:00,1.7539,1.75418,1.75388,1.75404,258400001.0
2005-07-29 07:05:00,1.7539,1.75419,1.75377,1.75417,301600002.0
2005-07-29 07:10:00,1.7542,1.75427,1.75405,1.7542,311799997.0
2005-07-29 07:15:00,1.75427,1.75436,1.75395,1.75409,307000000.0
2005-07-29 07:20:00,1.75408,1.75423,1.75382,1.7541,243099999.0
2005-07-29 07:25:00,1.75407,1.75436,1.75372,1.75384,274000000.0
2005-07-29 07:30:00,1.75409,1.75435,1.75375,1.75419,362199998.0
2005-07-29 07:35:00,1.75427,1.75438,1.75394,1.75416,201700000.0
2005-07-29 07:40:00,1.7542,1.7547,1.75412,1.75469,263200000.0
2005-07-29 07:45:00,1.75465,1.75467,1.75426,1.75448,291000003.0
2005-07-29 07:50:00,1.75455,1.75463,1.75442,1.7545,199500000.0
2005-07-29 07:55:00,1.75448,1.75491,1.75432,1.75491,168900000.0
2005-07-29 08:00:00,1.75501,1.75513,1.75475,1.75511,314599999.0
2005-07-29 08:05:00,1.75512,1.75512,1.75466,1.75471,330000002.0
2005-07-29 08:10:00,1.75462,1.75467,1.75413,1.75435,367199999.0
2005-07-29 08:15:00,1.7543,1.75459,1.75425,1.75459,243700001.0
2005-07-29 08:20:00,1.75469,1.75558,1.75464,1.75546,296699999.0
2005-07-29 08:25:00,1.75562,1.75575,1.75506,1.75515,314399999.0
2005-07-29 08:30:00,1.75507,1.75513,1.75463,1.75513,254899998.0
2005-07-29 08:35:00,1.75525,1.75549,1.7551,1.75528,281399996.0
2005-07-29 08:40:00,1.75518,1.7553,1.75479,1.7548,409899999.0
2005-07-29 08:45:00,1.75481,1.75509,1.75432,1.75444,250599998.0
2005-07-29 08:50:00,1.75404,1.75424,1.75382,1.75417,311799997.0
2005-07-29 08:55:00,1.75415,1.75442,1.75394,1.75417,281100001.0
2005-07-29 09:00:00,1.75412,1.75427,1.75395,1.75398,350746996.0
2005-07-29 09:05:00,1.75405,1.75418,1.75383,1.75394,256800000.0
2005-07-29 09:10:00,1.754,1.75491,1.754,1.75491,201200000.0
2005-07-29 09:15:00,1.75497,1.75516,1.75489,1.75503,341700003.0
2005-07-29 09:20:00,1.7552,1.7553,1.75484,1.75503,285999997.0
2005-07-29 09:25:00,1.75507,1.75543,1.75494,1.75543,329399995.0
2005-07-29 09:30:00,1.75537,1.75548,1.75432,1.75448,277900002.0
2005-07-29 09:35:00,1.75451,1.75458,1.75397,1.75423,301199998.0
2005-07-29 09:40:00,1.75407,1.75435,1.75397,1.75407,369299996.0
2005-07-29 09:45:00,1.75405,1.75435,1.75403,1.75407,255999999.0
2005-07-29 09:50:00,1.7542,1.75429,1.75268,1.75342,273399999.0
2005-07-29 09:55:00,1.75354,1.75408,1.75345,1.75355,404299999.0
2005-07-29 10:00:00,1.75357,1.75357,1.75247,1.75247,276100002.0
2005-07-29 10:05:00,1.7527,1.7531,1.75199,1.75222,346899996.0
2005-07-29 10:10:00,1.75233,1.75273,1.75182,1.75201,392600001.0
2005-07-29 10:15:00,1.75209,1.75304,1.75206,1.75251,308999998.0
2005-07-29 10:20:00,1.75238,1.75262,1.75231,1.75254,361499997.0
2005-07-29 10:25:00,1.75253,1.75445,1.7525,1.75435,303900001.0
2005-07-29 10:30:00,1.75395,1.75483,1.75329,1.75473,179600002.0
2005-07-29 10:35:00,1.75449,1.75449,1.75294,1.75294,223600000.0
2005-07-29 10:40:00,1.75302,1.75302,1.75143,1.75252,288299999.0
2005-07-29 10:45:00,1.7524,1.75306,1.75205,1.75306,299500000.0
2005-07-29 10:50:00,1.75322,1.7544,1.75322,1.75414,267100000.0
2005-07-29 10:55:00,1.75405,1.75421,1.75297,1.75299,389450003.0
2005-07-29 11:00:00,1.753,1.75332,1.75292,1.75292,255800001.0
2005-07-29 11:05:00,1.75293,1.75326,1.75213,1.75233,339600002.0
2005-07-29 11:10:00,1.7523,1.75277,1.75225,1.75255,303200000.0
2005-07-29 11:15:00,1.75246,1.75246,1.75184,1.75191,318049999.0
2005-07-29 11:20:00,1.75188,1.75223,1.75158,1.75223,224800001.0
2005-07-29 11:25:00,1.75219,1.75262,1.75211,1.7523,271500001.0
2005-07-29 11:30:00,1.75245,1.75342,1.75221,1.75314,317900002.0
2005-07-29 11:35:00,1.75321,1.75327,1.75212,1.75218,264699999.0
2005-07-29 11:40:00,1.75204,1.75339,1.75204,1.75304,336099999.0
2005-07-29 11:45:00,1.75273,1.75294,1.7524,1.7527,422499998.0
2005-07-29 11:50:00,1.75268,1.75307,1.75265,1.75297,346800001.0
2005-07-29 11:55:00,1.75301,1.75359,1.75268,1.75359,285200000.0
2005-07-29 12:00:00,1.75349,1.75349,1.75277,1.75298,271500000.0
2005-07-29 12:05:00,1.75302,1.75365,1.75285,1.75359,329599999.0
2005-07-29 12:10:00,1.75367,1.75367,1.75335,1.7536,209999998.0
2005-07-29 12:15:00,1.75378,1.75431,1.75375,1.75382,261000001.0
2005-07-29 12:20:00,1.75396,1.75407,1.75315,1.7532,275950002.0
2005-07-29 12:25:00,1.75308,1.75308,1.7524,1.75242,355300001.0
2005-07-29 12:30:00,1.75242,1.75379,1.75242,1.75354,377800003.0
2005-07-29 12:35:00,1.75365,1.75379,1.75342,1.75342,291899997.0
2005-07-29 12:40:00,1.75343,1.75616,1.75343,1.75615,333400001.0
2005-07-29 12:45:00,1.75631,1.75642,1.75565,1.75593,200200001.0
2005-07-29 12:50:00,1.75593,1.75615,1.75566,1.75574,411740000.0
2005-07-29 12:55:00,1.7557,1.75582,1.75538,1.7555,236300000.0
2005-07-29 13:00:00,1.7556,1.75681,1.75522,1.75681,386600001.0
2005-07-29 13:05:00,1.75676,1.7568,1.7565,1.75676,376800004.0
2005-07-29 13:10:00,1.75657,1.75668,1.75548,1.75548,254700000.0
2005-07-29 13:15:00,1.75543,1.75637,1.75538,1.75627,344800000.0
2005-07-29 13:20:00,1.75629,1.75635,1.7552,1.75527,242700001.0
2005-07-29 13:25:00,1.75534,1.75551,1.75517,1.7554,311799998.0
2005-07-29 13:30:00,1.75525,1.75531,1.75495,1.75512,275100003.0
2005-07-29 13:35:00,1.75508,1.75512,1.75434,1.75434,405200001.0
2005-07-29 13:40:00,1.75433,1.75433,1.75287,1.75318,360999999.0
2005-07-29 13:45:00,1.75308,1.75406,1.75308,1.75372,324449999.0
2005-07-29 13:50:00,1.75363,1.75439,1.7532,1.75439,299400001.0
2005-07-29 13:55:00,1.75417,1.75456,1.75378,1.75387,213800003.0
2005-07-29 14:00:00,1.75402,1.75457,1.75395,1.75398,269500000.0
2005-07-29 14:05:00,1.75393,1.75453,1.75377,1.75453,254550002.0
2005-07-29 14:10:00,1.75458,1.75459,1.75417,1.75422,248099999.0
2005-07-29 14:15:00,1.75425,1.75483,1.75425,1.75465,241299999.0
2005-07-29 14:20:00,1.75458,1.75482,1.75458,1.75472,280646997.0
2005-07-29 14:25:00,1.75477,1.75486,1.75414,1.75451,306999997.0
2005-07-29 14:30:00,1.75495,1.75557,1.7542,1.75475,268100000.0
2005-07-29 14:35:00,1.7551,1.75905,1.7551,1.75861,266499998.0
2005-07-29 14:40:00,1.75877,1.75905,1.75801,1.75887,176800001.0
2005-07-29 14:45:00,1.75943,1.76039,1.75924,1.76003,353699998.0
2005-07-29 14:50:00,1.75994,1.75994,1.75807,1.759,281399999.0
2005-07-29 14:55:00,1.75894,1.75918,1.75767,1.75767,248400001.0
2005-07-29 15:00:00,1.75768,1.75911,1.75768,1.7591,346799999.0
2005-07-29 15:05:00,1.75915,1.7593,1.7578,1.75818,407800000.0
2005-07-29 15:10:00,1.75838,1.75862,1.75801,1.75862,281600000.0
2005-07-29 15:15:00,1.75886,1.75907,1.75718,1.75718,337300000.0
2005-07-29 15:20:00,1.75701,1.75843,1.7563,1.75843,334900001.0
2005-07-29 15:25:00,1.75843,1.75935,1.75824,1.75875,387299997.0
2005-07-29 15:30:00,1.75877,1.75895,1.75858,1.75891,336099998.0
2005-07-29 15:35:00,1.7591,1.7591,1.75837,1.75897,317500000.0
2005-07-29 15:40:00,1.75907,1.75916,1.75833,1.75865,331699999.0
2005-07-29 15:45:00,1.75879,1.75956,1.75879,1.7594,330600000.0
2005-07-29 15:50:00,1.75935,1.75939,1.75793,1.75793,388999999.0
2005-07-29 15:55:00,1.75797,1.7584,1.75686,1.75775,293699996.0
2005-07-29 16:00:00,1.75753,1.75787,1.75669,1.75746,384899999.0
2005-07-29 16:05:00,1.75715,1.75726,1.75669,1.75696,276800000.0
2005-07-29 16:10:00,1.75676,1.75746,1.75641,1.75657,321799997.0
2005-07-29 16:15:00,1.7565,1.75661,1.75615,1.75638,272849998.0
2005-07-29 16:20:00,1.75647,1.75698,1.75634,1.75698,247299999.0
2005-07-29 16:25:00,1.75722,1.75778,1.75702,1.75721,293600001.0
2005-07-29 16:30:00,1.75713,1.75835,1.75713,1.75835,340500000.0
2005-07-29 16:35:00,1.7583,1.7603,1.7583,1.75994,208399999.0
2005-07-29 16:40:00,1.76007,1.7608,1.75995,1.76044,420299999.0
2005-07-29 16:45:00,1.76034,1.76034,1.75844,1.75867,323400000.0
2005-07-29 16:50:00,1.75876,1.75943,1.75874,1.75943,220199997.0
2005-07-29 16:55:00,1.75948,1.76054,1.7592,1.76054,427600001.0
2005-07-29 17:00:00,1.76044,1.76046,1.75741,1.75853,457800006.0
2005-07-29 17:05:00,1.75853,1.75868,1.75775,1.75852,240299998.0
2005-07-29 17:10:00,1.75851,1.75866,1.75722,1.75756,430799997.0
2005-07-29 17:15:00,1.75745,1.75754,1.7559,1.7574,331000002.0
2005-07-29 17:20:00,1.75727,1.75771,1.75695,1.75739,290650001.0
2005-07-29 17:25:00,1.75738,1.75787,1.75714,1.75787,270800001.0
2005-07-29 17:30:00,1.75792,1.75807,1.75732,1.75732,286900000.0
2005-07-29 17:35:00,1.75723,1.7584,1.75699,1.75815,278299998.0
2005-07-29 17:40:00,1.75827,1.75862,1.75804,1.75854,324199997.0
2005-07-29 17:45:00,1.75847,1.75862,1.75816,1.75829,327600006.0
2005-07-29 17:50:00,1.75816,1.75905,1.75815,1.7589,306599999.0
2005-07-29 17:55:00,1.7587,1.759,1.75862,1.75893,286850000.0
2005-07-29 18:00:00,1.75901,1.75941,1.75881,1.75882,3970999993.0
2005-07-29 18:05:00,1.75876,1.75911,1.75856,1.75896,4917240983.0
2005-07-29 18:10:00,1.75903,1.75935,1.75892,1.75893,3618199997.0
2005-07-29 18:15:00,1.75893,1.75893,1.75812,1.75812,3270049994.0
2005-07-29 18:20:00,1.75808,1.75822,1.75735,1.75754,3245349991.0
2005-07-29 18:25:00,1.75741,1.75795,1.75697,1.75775,3315800007.0
2005-07-29 18:30:00,1.75778,1.75798,1.75763,1.75775,2968400001.0
2005-07-29 18:35:00,1.75772,1.75813,1.75743,1.75767,1022600002.0
2005-07-29 18:40:00,1.75764,1.75808,1.7576,1.75797,1494049997.0
2005-07-29 18:45:00,1.75802,1.75823,1.75795,1.758,1028800000.0
2005-07-29 18:50:00,1.758,1.75827,1.75767,1.75783,1875399994.0
2005-07-29 18:55:00,1.7582,1.75853,1.7581,1.75835,2502199992.0
2005-07-29 19:00:00,1.75844,1.75879,1.75843,1.75857,1641500003.0
2005-07-29 19:05:00,1.75857,1.75886,1.75853,1.75865,1993499998.0
2005-07-29 19:10:00,1.75862,1.75881,1.75841,1.7587,1483400002.0
2005-07-29 19:15:00,1.75881,1.75915,1.75871,1.75878,1356049998.0
2005-07-29 19:20:00,1.75872,1.7589,1.75862,1.75886,1650299999.0
2005-07-29 19:25:00,1.75894,1.75923,1.75894,1.75916,1656299996.0
2005-07-29 19:30:00,1.75881,1.75925,1.75844,1.7592,1700699997.0
2005-07-29 19:35:00,1.7592,1.75928,1.75904,1.75916,1147649999.0
2005-07-29 19:40:00,1.75911,1.75914,1.75883,1.7589,1528469996.0
2005-07-29 19:45:00,1.75892,1.75907,1.75868,1.75895,1134600002.0
2005-07-29 19:50:00,1.75895,1.75895,1.75846,1.7587,1058849998.0
2005-07-29 19:55:00,1.75862,1.75876,1.75829,1.75871,1199147002.0
2005-07-29 20:00:00,1.7587,1.7591,1.75858,1.75897,874100000.0
2005-07-29 20:05:00,1.75885,1.75891,1.75839,1.75843,1027599993.0
2005-07-29 20:10:00,1.75845,1.75897,1.75801,1.75819,936500002.0
2005-07-29 20:15:00,1.75823,1.75841,1.7577,1.75785,1032100002.0
2005-07-29 20:20:00,1.7578,1.75786,1.75764,1.75784,907519998.0
2005-07-29 20:25:00,1.75786,1.75791,1.75692,1.75708,1718269995.0
2005-07-29 20:30:00,1.75719,1.75808,1.75719,1.75762,2576200004.0
2005-07-29 20:35:00,1.75762,1.75791,1.75762,1.75762,950369999.0
2005-07-29 20:40:00,1.7576,1.75776,1.75738,1.75747,1032999998.0
2005-07-29 20:45:00,1.75742,1.75742,1.75694,1.75713,892300003.0
2005-07-29 20:50:00,1.75704,1.75719,1.75661,1.75667,1950250001.0
2005-07-29 20:55:00,1.75672,1.75716,1.75672,1.75692,2218099986.0
2005-07-29 21:00:00,1.75685,1.75735,1.75669,1.75686,1309100003.0
2005-07-29 21:05:00,1.75684,1.75777,1.75684,1.75759,754699995.0
2005-07-29 21:10:00,1.75768,1.75795,1.75764,1.75778,946699999.0
2005-07-29 21:15:00,1.75788,1.75794,1.75734,1.75792,654299994.0
2005-07-29 21:20:00,1.7579,1.7579,1.75722,1.75747,1094999999.0
2005-07-29 21:25:00,1.75748,1.75785,1.75727,1.75758,469999999.0
2005-07-29 21:30:00,1.75758,1.75786,1.75747,1.75747,830600000.0
2005-07-29 21:35:00,1.75747,1.75756,1.75686,1.75719,517800000.0
2005-07-29 21:40:00,1.75722,1.75793,1.75711,1.75783,585850001.0
2005-07-29 21:45:00,1.75791,1.75793,1.75731,1.75764,627000001.0
2005-07-29 21:50:00,1.75756,1.75756,1.75709,1.75715,382399999.0
2005-07-29 21:55:00,1.75727,1.75733,1.75697,1.75725,953100006.0
2005-07-29 22:00:00,1.7573,1.75738,1.75717,1.7573,798470002.0
2005-07-29 22:05:00,1.75725,1.7575,1.75713,1.75744,314199997.0
2005-07-29 22:10:00,1.7575,1.7575,1.75728,1.75746,406099999.0
2005-07-29 22:15:00,1.7576,1.75778,1.75732,1.75778,731900001.0
2005-07-29 22:20:00,1.75773,1.75773,1.75721,1.75763,660999999.0
2005-07-29 22:25:00,1.7576,1.75798,1.75757,1.75778,489046992.0
2005-07-29 22:30:00,1.75776,1.75782,1.75716,1.75722,659999997.0
2005-07-29 22:35:00,1.7575,1.75773,1.7572,1.7572,467899996.0
2005-07-29 22:40:00,1.75716,1.75744,1.75708,1.75742,500200002.0
2005-07-29 22:45:00,1.75718,1.75757,1.7571,1.75735,482100000.0
2005-07-29 22:50:00,1.75752,1.75763,1.75709,1.75715,359199999.0
2005-07-29 22:55:00,1.75705,1.75764,1.75697,1.75739,461899998.0
2005-08-01 00:00:00,1.7557,1.7557,1.7553,1.7555,148499995.0
2005-08-01 00:05:00,1.7557,1.7557,1.7555,1.7557,89099997.0
2005-08-01 00:10:00,1.7555,1.7557,1.7553,1.7557,118799996.0
2005-08-01 00:15:00,1.7553,1.7559,1.7553,1.7555,148499995.0
2005-08-01 00:20:00,1.7555,1.7555,1.7551,1.7555,118799996.0
2005-08-01 00:25:00,1.7552,1.7552,1.7544,1.7548,59399998.0
2005-08-01 00:30:00,1.7546,1.7548,1.7544,1.7548,148499995.0
2005-08-01 00:35:00,1.7546,1.7548,1.7546,1.7546,59399998.0
2005-08-01 00:40:00,1.7546,1.7546,1.7546,1.7546,29699999.0
2005-08-01 00:45:00,1.7546,1.7548,1.7544,1.7548,59399998.0
2005-08-01 00:50:00,1.755,1.7553,1.7546,1.7548,118799996.0
2005-08-01 00:55:00,1.755,1.755,1.7544,1.7544,89099997.0
2005-08-01 01:00:00,1.7544,1.7544,1.754,1.7544,148499995.0
2005-08-01 01:05:00,1.7544,1.7546,1.7544,1.7546,89099997.0
2005-08-01 01:10:00,1.7546,1.7546,1.7546,1.7546,59399998.0
2005-08-01 01:15:00,1.7544,1.7546,1.7542,1.7542,118799996.0
2005-08-01 01:20:00,1.7542,1.7544,1.7542,1.7544,89099997.0
2005-08-01 01:25:00,1.7544,1.7546,1.7544,1.7544,89099997.0
2005-08-01 01:30:00,1.7544,1.7546,1.7544,1.7546,148499995.0
2005-08-01 01:35:00,1.7548,1.7548,1.7546,1.7546,118799996.0
2005-08-01 01:40:00,1.7546,1.7546,1.7544,1.7546,89099997.0
2005-08-01 01:45:00,1.7544,1.7548,1.7544,1.7548,59399998.0
2005-08-01 01:50:00,1.7549,1.755,1.7548,1.755,59399998.0
2005-08-01 01:55:00,1.7551,1.7557,1.755,1.7552,148499995.0
2005-08-01 02:00:00,1.75506,1.75535,1.755,1.75509,187049999.0
2005-08-01 02:05:00,1.75515,1.75538,1.75512,1.75527,201499998.0
2005-08-01 02:10:00,1.75527,1.75555,1.75518,1.75521,355699999.0
2005-08-01 02:15:00,1.75525,1.75532,1.75499,1.7551,314499997.0
2005-08-01 02:20:00,1.75512,1.75633,1.75512,1.75616,280199999.0
2005-08-01 02:25:00,1.75608,1.75644,1.75605,1.75632,238100003.0
2005-08-01 02:30:00,1.75626,1.75675,1.75605,1.75668,198300000.0
2005-08-01 02:35:00,1.75666,1.75667,1.75643,1.75663,375199993.0
2005-08-01 02:40:00,1.75658,1.75658,1.75614,1.75635,357200001.0
2005-08-01 02:45:00,1.75634,1.75658,1.75627,1.75633,245799997.0
2005-08-01 02:50:00,1.75626,1.75629,1.7557,1.75584,228900001.0
2005-08-01 02:55:00,1.75569,1.75638,1.75561,1.75618,405000000.0
2005-08-01 03:00:00,1.75629,1.75773,1.75629,1.75768,180000001.0
2005-08-01 03:05:00,1.75787,1.75854,1.75757,1.7584,380399999.0
2005-08-01 03:10:00,1.75832,1.75832,1.7567,1.75728,146200000.0
2005-08-01 03:15:00,1.75723,1.75729,1.75659,1.75659,228400001.0
2005-08-01 03:20:00,1.75645,1.75645,1.75602,1.75628,235300001.0
2005-08-01 03:25:00,1.75629,1.75633,1.756,1.75612,257099999.0
2005-08-01 03:30:00,1.75597,1.75611,1.75582,1.75593,220199996.0
2005-08-01 03:35:00,1.75588,1.75618,1.75583,1.7561,265600002.0
2005-08-01 03:40:00,1.75617,1.75643,1.75611,1.75643,228399999.0
2005-08-01 03:45:00,1.7566,1.75692,1.75653,1.75692,239500000.0
2005-08-01 03:50:00,1.7569,1.7576,1.75688,1.75742,261000002.0
2005-08-01 03:55:00,1.75735,1.75766,1.75705,1.75766,282099999.0
2005-08-01 04:00:00,1.75762,1.75853,1.75758,1.7585,245000000.0
2005-08-01 04:05:00,1.75829,1.75856,1.75764,1.75785,407600004.0
2005-08-01 04:10:00,1.75785,1.7579,1.75646,1.75716,248600000.0
2005-08-01 04:15:00,1.75723,1.75849,1.75705,1.75849,206399999.0
2005-08-01 04:20:00,1.75837,1.75856,1.75833,1.7585,366400000.0
2005-08-01 04:25:00,1.75845,1.75867,1.75819,1.75855,342300001.0
2005-08-01 04:30:00,1.75877,1.75911,1.75836,1.75873,245599999.0
2005-08-01 04:35:00,1.7588,1.7615,1.7588,1.76135,310449999.0
2005-08-01 04:40:00,1.76146,1.76251,1.76144,1.76144,290499999.0
2005-08-01 04:45:00,1.76134,1.76143,1.76116,1.76131,276100000.0
2005-08-01 04:50:00,1.76139,1.76158,1.76132,1.76142,253000001.0
2005-08-01 04:55:00,1.76157,1.76168,1.7613,1.76131,309099998.0
2005-08-01 05:00:00,1.7612,1.76166,1.76103,1.76166,127299999.0
2005-08-01 05:05:00,1.76154,1.76165,1.76139,1.76165,181800001.0
2005-08-01 05:10:00,1.76187,1.76304,1.76144,1.76169,255799999.0
2005-08-01 05:15:00,1.76168,1.76213,1.76124,1.76154,242399999.0
2005-08-01 05:20:00,1.7613,1.76141,1.76085,1.76096,196499999.0
2005-08-01 05:25:00,1.76098,1.76146,1.76076,1.76092,332499997.0
2005-08-01 05:30:00,1.76105,1.76158,1.76105,1.76143,310550002.0
2005-08-01 05:35:00,1.76136,1.76165,1.7613,1.76163,240599998.0
2005-08-01 05:40:00,1.76173,1.76218,1.76139,1.76139,309400001.0
2005-08-01 05:45:00,1.76146,1.76199,1.76146,1.76199,267199998.0
2005-08-01 05:50:00,1.762,1.762,1.76162,1.76185,158500000.0
2005-08-01 05:55:00,1.76181,1.76202,1.76166,1.76178,234999997.0
2005-08-01 06:00:00,1.76188,1.76202,1.76167,1.76185,218300000.0
2005-08-01 06:05:00,1.76188,1.76206,1.76166,1.76201,251800001.0
2005-08-01 06:10:00,1.76188,1.76211,1.76157,1.76178,255899999.0
2005-08-01 06:15:00,1.76187,1.76189,1.76161,1.76163,270999998.0
2005-08-01 06:20:00,1.76157,1.76157,1.7612,1.76142,322949997.0
2005-08-01 06:25:00,1.7614,1.76163,1.76114,1.76163,232499997.0
2005-08-01 06:30:00,1.76156,1.76166,1.76136,1.76157,360699999.0
2005-08-01 06:35:00,1.76175,1.76191,1.76158,1.76189,354100002.0
2005-08-01 06:40:00,1.76178,1.76178,1.7614,1.76142,183100000.0
2005-08-01 06:45:00,1.76148,1.7625,1.76148,1.76225,257299999.0
2005-08-01 06:50:00,1.76237,1.76251,1.76177,1.76222,277349998.0
2005-08-01 06:55:00,1.76224,1.76237,1.76217,1.76227,277699997.0
2005-08-01 07:00:00,1.76245,1.76254,1.76224,1.76233,282300000.0
2005-08-01 07:05:00,1.7622,1.76238,1.76188,1.76233,265069999.0
2005-08-01 07:10:00,1.76226,1.76229,1.76178,1.762,395400000.0
2005-08-01 07:15:00,1.76207,1.76212,1.76184,1.7619,167499999.0
2005-08-01 07:20:00,1.76188,1.76195,1.76145,1.76152,329699999.0
2005-08-01 07:25:00,1.76149,1.76154,1.76117,1.76131,343799997.0
2005-08-01 07:30:00,1.76134,1.76163,1.76109,1.76143,297200000.0
2005-08-01 07:35:00,1.76145,1.76208,1.76135,1.76206,361599998.0
2005-08-01 07:40:00,1.76193,1.7624,1.76185,1.76194,436099995.0
2005-08-01 07:45:00,1.76191,1.76191,1.76132,1.76155,261600000.0
2005-08-01 07:50:00,1.76146,1.76156,1.76138,1.7614,109900000.0
2005-08-01 07:55:00,1.76132,1.76168,1.76106,1.76168,194800001.0
2005-08-01 08:00:00,1.7617,1.76178,1.76145,1.76149,301900001.0
2005-08-01 08:05:00,1.76148,1.76168,1.76132,1.76138,276499999.0
2005-08-01 08:10:00,1.76141,1.7617,1.76136,1.7617,311200002.0
2005-08-01 08:15:00,1.76162,1.76181,1.76097,1.76115,210000000.0
2005-08-01 08:20:00,1.76115,1.76126,1.76095,1.76114,304400000.0
2005-08-01 08:25:00,1.76107,1.76126,1.76009,1.76009,348899999.0
2005-08-01 08:30:00,1.76008,1.76034,1.7599,1.76029,303799997.0
2005-08-01 08:35:00,1.76035,1.76045,1.76017,1.76037,254300000.0
2005-08-01 08:40:00,1.76026,1.76033,1.75998,1.76016,366299999.0
2005-08-01 08:45:00,1.76026,1.76088,1.76013,1.76079,264599999.0
2005-08-01 08:50:00,1.76068,1.76192,1.76068,1.76142,197200000.0
2005-08-01 08:55:00,1.76152,1.76203,1.7615,1.76203,279300003.0
2005-08-01 09:00:00,1.76203,1.76428,1.76194,1.76327,373500004.0
2005-08-01 09:05:00,1.76328,1.7634,1.76212,1.76213,275900001.0
2005-08-01 09:10:00,1.76201,1.76248,1.76136,1.76235,310299999.0
2005-08-01 09:15:00,1.7624,1.76272,1.76197,1.76242,254899999.0
2005-08-01 09:20:00,1.7623,1.76238,1.76191,1.76223,315000001.0
2005-08-01 09:25:00,1.76222,1.76267,1.76222,1.76265,394999997.0
2005-08-01 09:30:00,1.76259,1.76309,1.76259,1.76293,297699999.0
2005-08-01 09:35:00,1.76295,1.76311,1.76262,1.76285,372199999.0
2005-08-01 09:40:00,1.76281,1.76299,1.76235,1.76293,251500000.0
2005-08-01 09:45:00,1.76288,1.76344,1.76288,1.76344,297200000.0
2005-08-01 09:50:00,1.76377,1.7645,1.76343,1.7635,297500003.0
2005-08-01 09:55:00,1.76347,1.76388,1.76338,1.76372,286799999.0
2005-08-01 10:00:00,1.76348,1.76355,1.76331,1.7635,231400002.0
2005-08-01 10:05:00,1.76352,1.76434,1.76352,1.76395,260100000.0
2005-08-01 10:10:00,1.76406,1.7652,1.76406,1.76482,351700004.0
2005-08-01 10:15:00,1.76477,1.76516,1.76456,1.76475,282800004.0
2005-08-01 10:20:00,1.76478,1.76661,1.76478,1.76657,240900001.0
2005-08-01 10:25:00,1.76653,1.76737,1.76629,1.76726,316399999.0
2005-08-01 10:30:00,1.76707,1.76795,1.76667,1.76667,236900001.0
2005-08-01 10:35:00,1.76657,1.76666,1.76615,1.76628,349870004.0
2005-08-01 10:40:00,1.76642,1.7665,1.76612,1.76614,245999999.0
2005-08-01 10:45:00,1.76618,1.76654,1.76593,1.76615,166299998.0
2005-08-01 10:50:00,1.76602,1.76649,1.76579,1.76647,263200000.0
2005-08-01 10:55:00,1.7664,1.76653,1.76612,1.76641,425000004.0
2005-08-01 11:00:00,1.76642,1.76649,1.76612,1.76625,377300002.0
2005-08-01 11:05:00,1.76633,1.76652,1.7662,1.76622,321699996.0
2005-08-01 11:10:00,1.76618,1.76642,1.76594,1.76631,293199996.0
2005-08-01 11:15:00,1.76645,1.76645,1.76607,1.76635,227699999.0
2005-08-01 11:20:00,1.76635,1.76648,1.76602,1.76625,341599996.0
2005-08-01 11:25:00,1.76618,1.76624,1.76585,1.76613,284500003.0
2005-08-01 11:30:00,1.76607,1.76629,1.76547,1.76625,323999999.0
2005-08-01 11:35:00,1.76623,1.76642,1.7662,1.76624,316000001.0
2005-08-01 11:40:00,1.76615,1.7665,1.7661,1.76628,328800005.0
2005-08-01 11:45:00,1.76627,1.76637,1.76601,1.76622,371099998.0
2005-08-01 11:50:00,1.76623,1.76664,1.76623,1.76647,289400001.0
2005-08-01 11:55:00,1.76649,1.76678,1.76625,1.7663,312300004.0
2005-08-01 12:00:00,1.76652,1.76668,1.76625,1.76662,339000001.0
2005-08-01 12:05:00,1.76672,1.7669,1.76657,1.7669,215799999.0
2005-08-01 12:10:00,1.76697,1.76739,1.76692,1.76735,367200001.0
2005-08-01 12:15:00,1.76737,1.76737,1.76662,1.76665,261699997.0
2005-08-01 12:20:00,1.76677,1.76685,1.76645,1.76648,351100003.0
2005-08-01 12:25:00,1.76646,1.76684,1.76632,1.76657,302299997.0
2005-08-01 12:30:00,1.76658,1.76712,1.76654,1.76701,408900002.0
2005-08-01 12:35:00,1.76692,1.76826,1.76692,1.76813,279799999.0
2005-08-01 12:40:00,1.76814,1.76862,1.76803,1.76808,324199999.0
2005-08-01 12:45:00,1.7682,1.76906,1.7682,1.76893,303900001.0
2005-08-01 12:50:00,1.76892,1.76924,1.76875,1.76884,394400000.0
2005-08-01 12:55:00,1.76883,1.76926,1.76873,1.76901,259000001.0
2005-08-01 13:00:00,1.76896,1.76912,1.76845,1.7687,293900003.0
2005-08-01 13:05:00,1.7687,1.76909,1.76856,1.76864,365899999.0
2005-08-01 13:10:00,1.7686,1.76862,1.76766,1.7682,294900001.0
2005-08-01 13:15:00,1.76823,1.76861,1.76799,1.7685,365299997.0
2005-08-01 13:20:00,1.76857,1.76895,1.76853,1.76888,219900002.0
2005-08-01 13:25:00,1.76899,1.76914,1.76733,1.76734,284700002.0
2005-08-01 13:30:00,1.76723,1.76758,1.76649,1.76758,208400000.0
2005-08-01 13:35:00,1.76747,1.76779,1.76735,1.76765,302200002.0
2005-08-01 13:40:00,1.76773,1.76785,1.76731,1.76778,281100002.0
2005-08-01 13:45:00,1.76771,1.76786,1.76697,1.767,336300001.0
2005-08-01 13:50:00,1.76705,1.76718,1.76687,1.76706,286599999.0
2005-08-01 13:55:00,1.76698,1.76717,1.76657,1.76667,288100002.0
2005-08-01 14:00:00,1.76674,1.76699,1.76662,1.76678,322800000.0
2005-08-01 14:05:00,1.76678,1.76724,1.76678,1.76698,330800004.0
2005-08-01 14:10:00,1.76704,1.76704,1.76667,1.76691,257999999.0
2005-08-01 14:15:00,1.76697,1.76779,1.76673,1.76768,263500002.0
2005-08-01 14:20:00,1.76764,1.76911,1.76764,1.76891,360199998.0
2005-08-01 14:25:00,1.76883,1.76945,1.76865,1.7693,245599998.0
2005-08-01 14:30:00,1.76923,1.76944,1.76899,1.76914,369100000.0
2005-08-01 14:35:00,1.76913,1.76942,1.76882,1.76882,230400000.0
2005-08-01 14:40:00,1.76872,1.76875,1.76822,1.76875,335900002.0
2005-08-01 14:45:00,1.76877,1.76898,1.76848,1.76865,375400000.0
2005-08-01 14:50:00,1.76869,1.7689,1.76831,1.76846,328600000.0
2005-08-01 14:55:00,1.76841,1.76915,1.7682,1.76908,442400004.0
2005-08-01 15:00:00,1.76905,1.76936,1.76866,1.76928,373699994.0
2005-08-01 15:05:00,1.76897,1.76964,1.76875,1.76963,366900001.0
2005-08-01 15:10:00,1.76964,1.76984,1.76897,1.76897,320400000.0
2005-08-01 15:15:00,1.76875,1.76937,1.76843,1.76922,334100002.0
2005-08-01 15:20:00,1.76942,1.76978,1.76941,1.76969,295800001.0
2005-08-01 15:25:00,1.76973,1.76977,1.76921,1.76977,380699995.0
2005-08-01 15:30:00,1.76968,1.7709,1.76968,1.77064,242600001.0
2005-08-01 15:35:00,1.77052,1.77052,1.76991,1.76991,352199997.0
2005-08-01 15:40:00,1.76999,1.7701,1.76972,1.76992,418099998.0
2005-08-01 15:45:00,1.76995,1.77043,1.76988,1.77041,330600001.0
2005-08-01 15:50:00,1.77036,1.7706,1.7703,1.77039,361499997.0
2005-08-01 15:55:00,1.77052,1.77076,1.77007,1.77033,259899999.0
2005-08-01 16:00:00,1.77013,1.77208,1.76989,1.77138,341200002.0
2005-08-01 16:05:00,1.77128,1.77134,1.76972,1.77073,203300001.0
2005-08-01 16:10:00,1.77058,1.77071,1.76969,1.76969,424599996.0
2005-08-01 16:15:00,1.76988,1.77031,1.76962,1.77005,405599999.0
2005-08-01 16:20:00,1.76998,1.77018,1.76965,1.77008,274799999.0
2005-08-01 16:25:00,1.77025,1.77117,1.77025,1.77082,209300001.0
2005-08-01 16:30:00,1.77084,1.77175,1.77082,1.77168,326199997.0
2005-08-01 16:35:00,1.7715,1.77177,1.77133,1.77171,394550004.0
2005-08-01 16:40:00,1.77163,1.77292,1.77054,1.77067,352349998.0
2005-08-01 16:45:00,1.77098,1.77154,1.76984,1.76984,338500001.0
2005-08-01 16:50:00,1.76975,1.77054,1.76937,1.76954,308900002.0
2005-08-01 16:55:00,1.76938,1.7702,1.76891,1.77011,289100001.0
2005-08-01 17:00:00,1.77017,1.77026,1.76913,1.76955,378800001.0
2005-08-01 17:05:00,1.76963,1.77087,1.7695,1.76998,291099999.0
2005-08-01 17:10:00,1.77,1.77009,1.76826,1.76865,325799999.0
2005-08-01 17:15:00,1.76863,1.76903,1.76861,1.76903,396100000.0
2005-08-01 17:20:00,1.76929,1.76984,1.7689,1.7689,318499996.0
2005-08-01 17:25:00,1.76878,1.76878,1.7684,1.7686,177300000.0
2005-08-01 17:30:00,1.76857,1.76992,1.76857,1.76972,368799999.0
2005-08-01 17:35:00,1.76974,1.77036,1.76967,1.76992,349199996.0
2005-08-01 17:40:00,1.77031,1.7706,1.77021,1.77032,286499998.0
2005-08-01 17:45:00,1.77033,1.77034,1.77,1.77001,221646995.0
2005-08-01 17:50:00,1.76986,1.76986,1.76905,1.76922,343699996.0
2005-08-01 17:55:00,1.76923,1.7694,1.76899,1.76921,208999997.0
2005-08-01 18:00:00,1.7692,1.76934,1.7691,1.7692,4368999985.0
2005-08-01 18:05:00,1.76917,1.77013,1.76917,1.77013,4911899996.0
2005-08-01 18:10:00,1.77024,1.77075,1.77021,1.7706,3620650008.0
2005-08-01 18:15:00,1.77059,1.77085,1.77045,1.77058,3565299997.0
2005-08-01 18:20:00,1.77058,1.77058,1.7701,1.77027,3514399996.0
2005-08-01 18:25:00,1.77024,1.77044,1.77016,1.77018,3127969996.0
2005-08-01 18:30:00,1.77018,1.77038,1.77007,1.77025,3040699997.0
2005-08-01 18:35:00,1.77029,1.77072,1.77029,1.77072,915800001.0
2005-08-01 18:40:00,1.77073,1.77131,1.77055,1.7712,1264399993.0
2005-08-01 18:45:00,1.77118,1.77125,1.77055,1.77059,1114199994.0
2005-08-01 18:50:00,1.77061,1.77075,1.77037,1.77052,1864750011.0
2005-08-01 18:55:00,1.77062,1.77085,1.77032,1.77035,2442799988.0
2005-08-01 19:00:00,1.77041,1.77064,1.77032,1.77064,1399600002.0
2005-08-01 19:05:00,1.77065,1.77073,1.77045,1.77066,1852099996.0
2005-08-01 19:10:00,1.77061,1.77066,1.76987,1.77,1531400000.0
2005-08-01 19:15:00,1.77003,1.77042,1.76972,1.77042,1296900003.0
2005-08-01 19:20:00,1.7704,1.77051,1.76976,1.77007,1487099993.0
2005-08-01 19:25:00,1.77003,1.7704,1.76985,1.77028,1738100000.0
2005-08-01 19:30:00,1.77024,1.77044,1.76995,1.77018,1691500004.0
2005-08-01 19:35:00,1.7703,1.77059,1.76995,1.77059,1171599989.0
2005-08-01 19:40:00,1.77057,1.77057,1.77032,1.77042,1630199996.0
2005-08-01 19:45:00,1.7704,1.77043,1.7697,1.77022,1244299993.0
2005-08-01 19:50:00,1.77015,1.77027,1.77007,1.77017,991900001.0
2005-08-01 19:55:00,1.77016,1.77041,1.77015,1.77023,1443750001.0
2005-08-01 20:00:00,1.7701,1.7703,1.7698,1.77,758300001.0
2005-08-01 20:05:00,1.76997,1.77034,1.76962,1.7699,939099997.0
2005-08-01 20:10:00,1.76988,1.77004,1.76959,1.77,910600002.0
2005-08-01 20:15:00,1.76999,1.77005,1.7696,1.76967,1026549997.0
2005-08-01 20:20:00,1.76962,1.76998,1.76962,1.76997,1099899993.0
2005-08-01 20:25:00,1.76996,1.77003,1.76964,1.76998,1734100003.0
2005-08-01 20:30:00,1.77,1.77015,1.76961,1.77003,2515820002.0
2005-08-01 20:35:00,1.76995,1.76995,1.76954,1.7696,907000003.0
2005-08-01 20:40:00,1.76963,1.76975,1.76941,1.76975,1075200001.0
2005-08-01 20:45:00,1.76973,1.76977,1.76958,1.76975,816500001.0
2005-08-01 20:50:00,1.76967,1.76977,1.76938,1.76938,1705670005.0
2005-08-01 20:55:00,1.76936,1.76936,1.76875,1.76899,2146250003.0
2005-08-01 21:00:00,1.76901,1.76914,1.76825,1.76842,1236199996.0
2005-08-01 21:05:00,1.7684,1.76848,1.76791,1.76811,699549996.0
2005-08-01 21:10:00,1.76814,1.76814,1.76788,1.768,685800001.0
2005-08-01 21:15:00,1.76795,1.76808,1.76741,1.76805,714100001.0
2005-08-01 21:20:00,1.76805,1.76827,1.76795,1.76827,959549994.0
2005-08-01 21:25:00,1.76811,1.76836,1.76796,1.76815,514400003.0
2005-08-01 21:30:00,1.76811,1.76823,1.76778,1.76807,892699999.0
2005-08-01 21:35:00,1.76812,1.76836,1.7681,1.76823,427799999.0
2005-08-01 21:40:00,1.76826,1.76845,1.76797,1.76833,700500002.0
2005-08-01 21:45:00,1.76844,1.7686,1.76806,1.76848,551800000.0
2005-08-01 21:50:00,1.76845,1.76859,1.76797,1.76797,436200002.0
2005-08-01 21:55:00,1.76767,1.76823,1.76767,1.76805,781500002.0
2005-08-01 22:00:00,1.7681,1.76826,1.76808,1.76818,930399999.0
2005-08-01 22:05:00,1.76819,1.76819,1.76787,1.76818,412399999.0
2005-08-01 22:10:00,1.76822,1.76843,1.76801,1.76832,423699998.0
2005-08-01 22:15:00,1.76835,1.76848,1.76818,1.76834,660499998.0
2005-08-01 22:20:00,1.76828,1.76831,1.7679,1.76812,549299996.0
2005-08-01 22:25:00,1.7682,1.76838,1.76787,1.76825,447200002.0
2005-08-01 22:30:00,1.76828,1.7683,1.76805,1.76819,651500004.0
2005-08-01 22:35:00,1.76825,1.76838,1.76777,1.76813,281750003.0
2005-08-01 22:40:00,1.76812,1.76823,1.76796,1.76803,509600001.0
2005-08-01 22:45:00,1.76804,1.7681,1.76771,1.76781,368600002.0
2005-08-01 22:50:00,1.76784,1.76796,1.76741,1.7678,239400000.0
2005-08-01 22:55:00,1.76773,1.76804,1.76752,1.76756,287299999.0
2005-08-01 23:00:00,1.76729,1.76766,1.76642,1.76707,350300001.0
2005-08-01 23:05:00,1.76708,1.76741,1.76689,1.76723,394399996.0
2005-08-01 23:10:00,1.76744,1.76776,1.76716,1.76735,368699996.0
2005-08-01 23:15:00,1.76715,1.76801,1.76711,1.76781,334499997.0
2005-08-01 23:20:00,1.76775,1.7681,1.76697,1.76763,339500002.0
2005-08-01 23:25:00,1.7676,1.76765,1.7673,1.76763,202600000.0
2005-08-01 23:30:00,1.76763,1.76768,1.76716,1.76731,290199997.0
2005-08-01 23:35:00,1.76742,1.76748,1.76711,1.76725,149400001.0
2005-08-01 23:40:00,1.76725,1.76739,1.76651,1.76664,340100000.0
2005-08-01 23:45:00,1.76635,1.76668,1.76616,1.76658,294900002.0
2005-08-01 23:50:00,1.76658,1.76665,1.76602,1.7664,277900003.0
2005-08-01 23:55:00,1.7665,1.76664,1.76626,1.76634,143199999.0
2005-08-02 00:00:00,1.76653,1.76695,1.76618,1.7669,356499999.0
2005-08-02 00:05:00,1.767,1.76726,1.76663,1.7672,304300001.0
2005-08-02 00:10:00,1.76718,1.76736,1.76682,1.76714,253099999.0
2005-08-02 00:15:00,1.7672,1.76735,1.76674,1.76708,190600000.0
2005-08-02 00:20:00,1.76701,1.76715,1.76687,1.76708,128699999.0
2005-08-02 00:25:00,1.767,1.76721,1.767,1.76721,314199995.0
2005-08-02 00:30:00,1.76732,1.76795,1.76732,1.76792,98399999.0
2005-08-02 00:35:00,1.76765,1.76808,1.7676,1.7679,329700000.0
2005-08-02 00:40:00,1.76777,1.76803,1.76756,1.76778,172899999.0
2005-08-02 00:45:00,1.7679,1.76804,1.76739,1.76739,331400001.0
2005-08-02 00:50:00,1.76766,1.7679,1.76692,1.7676,300900000.0
2005-08-02 00:55:00,1.76745,1.76775,1.76733,1.76744,296149999.0
2005-08-02 01:00:00,1.76741,1.76795,1.76716,1.76788,254700001.0
2005-08-02 01:05:00,1.76775,1.76795,1.7675,1.7678,214300000.0
2005-08-02 01:10:00,1.76795,1.7682,1.76787,1.76794,227500000.0
2005-08-02 01:15:00,1.768,1.76805,1.76766,1.76767,416399997.0
2005-08-02 01:20:00,1.7679,1.7681,1.76762,1.76804,169199998.0
2005-08-02 01:25:00,1.76796,1.76803,1.76693,1.76693,254000004.0
2005-08-02 01:30:00,1.76683,1.76772,1.76679,1.76745,374100001.0
2005-08-02 01:35:00,1.76722,1.76727,1.76696,1.76715,205499999.0
2005-08-02 01:40:00,1.7671,1.76757,1.76701,1.76726,311200000.0
2005-08-02 01:45:00,1.76743,1.76776,1.76734,1.76769,265299999.0
2005-08-02 01:50:00,1.76764,1.76788,1.7674,1.76769,242299998.0
2005-08-02 01:55:00,1.76765,1.7685,1.76765,1.76812,245500000.0
2005-08-02 02:00:00,1.76825,1.76858,1.76823,1.76823,279000000.0
2005-08-02 02:05:00,1.76815,1.76843,1.76815,1.76842,179199999.0
2005-08-02 02:10:00,1.76847,1.76852,1.76786,1.76831,287999999.0
2005-08-02 02:15:00,1.76802,1.76875,1.76802,1.76875,224200001.0
2005-08-02 02:20:00,1.76873,1.76873,1.76825,1.76838,411000000.0
2005-08-02 02:25:00,1.76834,1.7691,1.76834,1.76895,319399997.0
2005-08-02 02:30:00,1.7689,1.76946,1.76863,1.76938,249300002.0
2005-08-02 02:35:00,1.76948,1.76969,1.76929,1.76942,333300001.0
2005-08-02 02:40:00,1.76938,1.76952,1.76881,1.76888,355800004.0
2005-08-02 02:45:00,1.76875,1.76876,1.76839,1.7686,215899998.0
2005-08-02 02:50:00,1.76873,1.76892,1.76825,1.76882,404970001.0
2005-08-02 02:55:00,1.76884,1.76892,1.76865,1.76888,316400000.0
2005-08-02 03:00:00,1.76894,1.76911,1.76856,1.7689,360400001.0
2005-08-02 03:05:00,1.76891,1.76959,1.76891,1.76927,223399999.0
2005-08-02 03:10:00,1.76928,1.76981,1.76926,1.76981,283500003.0
2005-08-02 03:15:00,1.76988,1.7701,1.76962,1.76962,261200002.0
2005-08-02 03:20:00,1.76962,1.76986,1.76944,1.76958,227850001.0
2005-08-02 03:25:00,1.7696,1.77045,1.76938,1.77045,196300000.0
2005-08-02 03:30:00,1.77062,1.77096,1.77033,1.77078,291700000.0
2005-08-02 03:35:00,1.77094,1.77108,1.77068,1.77071,176300000.0
2005-08-02 03:40:00,1.77078,1.77109,1.7707,1.7707,239000000.0
2005-08-02 03:45:00,1.77066,1.77079,1.7705,1.77063,194700000.0
2005-08-02 03:50:00,1.77074,1.77127,1.77035,1.77104,308800002.0
2005-08-02 03:55:00,1.7711,1.77207,1.7711,1.77202,310300001.0
2005-08-02 04:00:00,1.77182,1.77202,1.77161,1.77198,305400004.0
2005-08-02 04:05:00,1.7719,1.772,1.77154,1.7716,307999996.0
2005-08-02 04:10:00,1.77155,1.77177,1.77151,1.77161,283799998.0
2005-08-02 04:15:00,1.77167,1.77178,1.77153,1.77168,227300000.0
2005-08-02 04:20:00,1.77157,1.77172,1.77129,1.77151,267000002.0
2005-08-02 04:25:00,1.7715,1.77185,1.77136,1.77157,358150000.0
2005-08-02 04:30:00,1.77154,1.77178,1.77106,1.77115,162299999.0
2005-08-02 04:35:00,1.77112,1.77143,1.77054,1.77058,330299997.0
2005-08-02 04:40:00,1.77064,1.77085,1.77044,1.77077,209199997.0
2005-08-02 04:45:00,1.7708,1.77111,1.77026,1.77053,257200001.0
2005-08-02 04:50:00,1.77075,1.77075,1.77016,1.77025,218400000.0
2005-08-02 04:55:00,1.77018,1.77018,1.76921,1.76933,325899999.0
2005-08-02 05:00:00,1.76932,1.76934,1.7692,1.7693,112200001.0
2005-08-02 05:05:00,1.76938,1.76966,1.76927,1.76937,276100002.0
2005-08-02 05:10:00,1.76961,1.77012,1.7695,1.77008,389149997.0
2005-08-02 05:15:00,1.76985,1.77037,1.76926,1.77022,303800001.0
2005-08-02 05:20:00,1.76989,1.77053,1.76944,1.7705,248899997.0
2005-08-02 05:25:00,1.77042,1.77063,1.77042,1.77061,224599998.0
2005-08-02 05:30:00,1.77035,1.77071,1.77019,1.77071,296199999.0
2005-08-02 05:35:00,1.77055,1.77068,1.77024,1.77052,245300002.0
2005-08-02 05:40:00,1.77065,1.77096,1.77047,1.7709,231899999.0
2005-08-02 05:45:00,1.77093,1.77155,1.7705,1.77129,314200000.0
2005-08-02 05:50:00,1.7713,1.7715,1.77105,1.77136,113800000.0
2005-08-02 05:55:00,1.7713,1.77153,1.77127,1.7714,264399999.0
2005-08-02 06:00:00,1.7715,1.77163,1.77098,1.77118,371949998.0
2005-08-02 06:05:00,1.77142,1.77163,1.77128,1.77157,225999999.0
2005-08-02 06:10:00,1.77164,1.77255,1.77164,1.7722,174200001.0
2005-08-02 06:15:00,1.7722,1.77227,1.77098,1.77113,277800000.0
2005-08-02 06:20:00,1.77114,1.77151,1.77112,1.77114,233100001.0
2005-08-02 06:25:00,1.7712,1.7712,1.77073,1.77076,227600001.0
2005-08-02 06:30:00,1.77053,1.77053,1.77,1.7705,272799999.0
2005-08-02 06:35:00,1.77065,1.77113,1.77032,1.77048,132200001.0
2005-08-02 06:40:00,1.77042,1.77062,1.77035,1.7704,269800003.0
2005-08-02 06:45:00,1.77047,1.77066,1.77036,1.77062,462899997.0
2005-08-02 06:50:00,1.77062,1.77107,1.77053,1.77073,149099999.0
2005-08-02 06:55:00,1.77087,1.771,1.77059,1.7707,243700001.0
2005-08-02 07:00:00,1.77095,1.77186,1.77087,1.77186,350599997.0
2005-08-02 07:05:00,1.77178,1.77178,1.77116,1.77137,246100001.0
2005-08-02 07:10:00,1.7714,1.77147,1.77103,1.77105,316700001.0
2005-08-02 07:15:00,1.7714,1.77175,1.77132,1.77144,252999999.0
2005-08-02 07:20:00,1.77148,1.77188,1.77144,1.77188,230669999.0
2005-08-02 07:25:00,1.77189,1.77218,1.77155,1.7717,223600001.0
2005-08-02 07:30:00,1.77168,1.77201,1.77145,1.7718,284299998.0
2005-08-02 07:35:00,1.77191,1.77214,1.77138,1.77157,203499998.0
2005-08-02 07:40:00,1.7716,1.77165,1.77143,1.7716,307799997.0
2005-08-02 07:45:00,1.77157,1.77162,1.77035,1.77052,169750000.0
2005-08-02 07:50:00,1.77041,1.77041,1.76948,1.76992,267600001.0
2005-08-02 07:55:00,1.77003,1.7713,1.76997,1.77108,180999998.0
2005-08-02 08:00:00,1.77112,1.77117,1.77042,1.77063,241500001.0
2005-08-02 08:05:00,1.77062,1.77094,1.77041,1.77077,332499999.0
2005-08-02 08:10:00,1.77073,1.77157,1.77073,1.77137,366600001.0
2005-08-02 08:15:00,1.77143,1.77149,1.77061,1.77071,200500001.0
2005-08-02 08:20:00,1.77063,1.77082,1.77007,1.77063,419799998.0
2005-08-02 08:25:00,1.77056,1.77098,1.77011,1.77052,390300002.0
2005-08-02 08:30:00,1.77055,1.77111,1.76973,1.76994,286600002.0
2005-08-02 08:35:00,1.77003,1.77066,1.77001,1.77065,326900001.0
2005-08-02 08:40:00,1.77053,1.77101,1.77028,1.77028,373900001.0
2005-08-02 08:45:00,1.77043,1.77055,1.77036,1.77052,335800003.0
2005-08-02 08:50:00,1.77049,1.77094,1.77049,1.77063,267000000.0
2005-08-02 08:55:00,1.77067,1.77078,1.76977,1.76978,207546993.0
2005-08-02 09:00:00,1.76975,1.76975,1.76894,1.76942,331099998.0
2005-08-02 09:05:00,1.76943,1.76943,1.76785,1.76788,320299998.0
2005-08-02 09:10:00,1.76775,1.76891,1.76775,1.76891,190699999.0
2005-08-02 09:15:00,1.76881,1.76974,1.7688,1.76971,245300002.0
2005-08-02 09:20:00,1.76969,1.76984,1.76915,1.76982,274599999.0
2005-08-02 09:25:00,1.76976,1.7709,1.76976,1.77032,274799998.0
2005-08-02 09:30:00,1.77015,1.77164,1.77015,1.77129,370000003.0
2005-08-02 09:35:00,1.7711,1.77165,1.77095,1.77134,236599997.0
2005-08-02 09:40:00,1.77127,1.77136,1.7706,1.77135,308300004.0
2005-08-02 09:45:00,1.77132,1.77272,1.77132,1.77211,210000000.0
2005-08-02 09:50:00,1.77225,1.7733,1.7718,1.77329,330799997.0
2005-08-02 09:55:00,1.77342,1.77342,1.77235,1.77305,223100000.0
2005-08-02 10:00:00,1.7733,1.7733,1.77267,1.7727,297000002.0
2005-08-02 10:05:00,1.77265,1.77429,1.77258,1.77375,259100000.0
2005-08-02 10:10:00,1.7737,1.77381,1.77311,1.77315,279199998.0
2005-08-02 10:15:00,1.77301,1.77301,1.77236,1.77267,308599999.0
2005-08-02 10:20:00,1.77257,1.77412,1.77251,1.77412,394499999.0
2005-08-02 10:25:00,1.77427,1.77464,1.77388,1.77405,290800002.0
2005-08-02 10:30:00,1.77406,1.77406,1.77259,1.77317,438300002.0
2005-08-02 10:35:00,1.7733,1.77335,1.77274,1.77277,316799996.0
2005-08-02 10:40:00,1.77288,1.77334,1.77278,1.77312,331000000.0
2005-08-02 10:45:00,1.77311,1.7733,1.77289,1.77295,251500000.0
2005-08-02 10:50:00,1.77286,1.77286,1.77151,1.77171,303300000.0
2005-08-02 10:55:00,1.7717,1.77289,1.7715,1.77277,389300001.0
2005-08-02 11:00:00,1.77273,1.77275,1.77252,1.77265,195900001.0
2005-08-02 11:05:00,1.7727,1.77277,1.77253,1.77263,385400003.0
2005-08-02 11:10:00,1.77261,1.77272,1.77224,1.77224,312400002.0
2005-08-02 11:15:00,1.77222,1.77222,1.77144,1.77165,215600000.0
2005-08-02 11:20:00,1.77171,1.77201,1.77153,1.77171,298499997.0
2005-08-02 11:25:00,1.77159,1.77169,1.77063,1.77075,295300000.0
2005-08-02 11:30:00,1.77069,1.77136,1.77056,1.77133,333499999.0
2005-08-02 11:35:00,1.7713,1.77152,1.77111,1.77119,323999997.0
2005-08-02 11:40:00,1.77115,1.77152,1.7711,1.77152,417700000.0
2005-08-02 11:45:00,1.77158,1.77219,1.77111,1.77127,449399997.0
2005-08-02 11:50:00,1.77131,1.77208,1.77124,1.77146,291600001.0
2005-08-02 11:55:00,1.77143,1.77169,1.77129,1.77131,397700002.0
2005-08-02 12:00:00,1.77142,1.77188,1.77136,1.7717,396399996.0
2005-08-02 12:05:00,1.77187,1.77189,1.7716,1.77182,335700000.0
2005-08-02 12:10:00,1.77187,1.77189,1.77131,1.77152,288199998.0
2005-08-02 12:15:00,1.77165,1.77194,1.77159,1.7716,237999999.0
2005-08-02 12:20:00,1.77154,1.77161,1.77128,1.77133,315299999.0
2005-08-02 12:25:00,1.77128,1.7717,1.77127,1.77162,313700004.0
2005-08-02 12:30:00,1.77163,1.77219,1.77151,1.77205,379499997.0
2005-08-02 12:35:00,1.77211,1.77223,1.77183,1.77183,253999999.0
2005-08-02 12:40:00,1.77184,1.77246,1.77183,1.77246,241800001.0
2005-08-02 12:45:00,1.7725,1.77258,1.77232,1.77253,310599998.0
2005-08-02 12:50:00,1.77253,1.77253,1.77158,1.7716,365900002.0
2005-08-02 12:55:00,1.77152,1.77186,1.77145,1.77183,252900003.0
2005-08-02 13:00:00,1.77187,1.77236,1.77185,1.77226,380699998.0
2005-08-02 13:05:00,1.77225,1.77256,1.77217,1.77227,367499996.0
2005-08-02 13:10:00,1.77223,1.77301,1.77221,1.773,312899998.0
2005-08-02 13:15:00,1.77297,1.77302,1.77273,1.773,280000001.0
2005-08-02 13:20:00,1.77302,1.77314,1.77289,1.77307,257199999.0
2005-08-02 13:25:00,1.77308,1.77308,1.77237,1.77278,214600001.0
2005-08-02 13:30:00,1.77272,1.7729,1.77248,1.77287,322599999.0
2005-08-02 13:35:00,1.77288,1.77345,1.77285,1.77306,342299999.0
2005-08-02 13:40:00,1.77315,1.77361,1.77302,1.77357,319100001.0
2005-08-02 13:45:00,1.7734,1.7734,1.77314,1.77328,308299999.0
2005-08-02 13:50:00,1.7732,1.77358,1.77303,1.77351,305900003.0
2005-08-02 13:55:00,1.77351,1.77351,1.77315,1.77316,368600000.0
2005-08-02 14:00:00,1.77317,1.77327,1.7731,1.77317,337900003.0
2005-08-02 14:05:00,1.77302,1.77316,1.77237,1.77238,391000000.0
2005-08-02 14:10:00,1.77243,1.77265,1.77218,1.77237,406646991.0
2005-08-02 14:15:00,1.77231,1.77297,1.772,1.77255,273300001.0
2005-08-02 14:20:00,1.7725,1.77287,1.7725,1.77274,229399999.0
2005-08-02 14:25:00,1.77279,1.77289,1.77206,1.77224,272500001.0
2005-08-02 14:30:00,1.77227,1.77285,1.77142,1.77278,304500001.0
2005-08-02 14:35:00,1.77268,1.77294,1.7723,1.77265,369500001.0
2005-08-02 14:40:00,1.77275,1.7735,1.77275,1.77313,277100002.0
2005-08-02 14:45:00,1.77306,1.77411,1.77297,1.77333,237700001.0
2005-08-02 14:50:00,1.77367,1.77478,1.77336,1.77478,208900000.0
2005-08-02 14:55:00,1.7748,1.7748,1.7731,1.77359,361000003.0
2005-08-02 15:00:00,1.77347,1.77406,1.77324,1.77324,237900000.0
2005-08-02 15:05:00,1.77288,1.77365,1.77183,1.77365,388000001.0
2005-08-02 15:10:00,1.77338,1.77338,1.77254,1.77279,403300001.0
2005-08-02 15:15:00,1.77277,1.77332,1.77224,1.7724,376999997.0
2005-08-02 15:20:00,1.77209,1.77284,1.77206,1.77273,397699999.0
2005-08-02 15:25:00,1.77272,1.77333,1.77254,1.77288,210100000.0
2005-08-02 15:30:00,1.77302,1.77376,1.77267,1.77267,329199997.0
2005-08-02 15:35:00,1.7727,1.77288,1.77229,1.77244,305799998.0
2005-08-02 15:40:00,1.77243,1.77274,1.77243,1.77258,341399999.0
2005-08-02 15:45:00,1.7726,1.77285,1.77183,1.77184,360200002.0
2005-08-02 15:50:00,1.77167,1.77252,1.77161,1.77236,453200000.0
2005-08-02 15:55:00,1.77247,1.7726,1.77216,1.77245,300650000.0
2005-08-02 16:00:00,1.77238,1.77238,1.77003,1.7708,284100001.0
2005-08-02 16:05:00,1.77075,1.77153,1.77039,1.77048,407999998.0
2005-08-02 16:10:00,1.77049,1.77126,1.77049,1.77059,417400002.0
2005-08-02 16:15:00,1.77047,1.77047,1.76933,1.76986,427699993.0
2005-08-02 16:20:00,1.76963,1.76992,1.76933,1.7699,299699997.0
2005-08-02 16:25:00,1.77002,1.77073,1.76996,1.77007,228199999.0
2005-08-02 16:30:00,1.76991,1.77006,1.76947,1.76948,291100000.0
2005-08-02 16:35:00,1.76952,1.76997,1.76952,1.76991,323600003.0
2005-08-02 16:40:00,1.77002,1.77038,1.76965,1.76977,378300003.0
2005-08-02 16:45:00,1.76968,1.77106,1.76968,1.77046,276100003.0
2005-08-02 16:50:00,1.7707,1.77113,1.77052,1.77098,370500005.0
2005-08-02 16:55:00,1.77093,1.77106,1.77068,1.77085,279399997.0
2005-08-02 17:00:00,1.77077,1.77132,1.77047,1.77125,406999999.0
2005-08-02 17:05:00,1.77112,1.77126,1.77074,1.77074,227399998.0
2005-08-02 17:10:00,1.77073,1.77115,1.77072,1.77099,331399997.0
2005-08-02 17:15:00,1.77091,1.77121,1.77091,1.77108,267000004.0
2005-08-02 17:20:00,1.77101,1.77117,1.7708,1.7711,285999999.0
2005-08-02 17:25:00,1.77123,1.77157,1.77111,1.77151,250199999.0
2005-08-02 17:30:00,1.77157,1.77229,1.77157,1.77215,323500001.0
2005-08-02 17:35:00,1.77214,1.77245,1.77214,1.7724,211899999.0
2005-08-02 17:40:00,1.77242,1.77262,1.77227,1.77247,348350004.0
2005-08-02 17:45:00,1.77233,1.77244,1.77167,1.77177,313900002.0
2005-08-02 17:50:00,1.77185,1.77319,1.77185,1.77306,251800001.0
2005-08-02 17:55:00,1.77285,1.77298,1.77238,1.77238,221200002.0
2005-08-02 18:00:00,1.77242,1.77248,1.77212,1.77213,4174499999.0
2005-08-02 18:05:00,1.77205,1.77216,1.77174,1.77197,4973600014.0
2005-08-02 18:10:00,1.77191,1.77256,1.77173,1.77214,3416049985.0
2005-08-02 18:15:00,1.77217,1.77239,1.7716,1.7716,3283599992.0
2005-08-02 18:20:00,1.7716,1.77188,1.7716,1.77171,3535049991.0
2005-08-02 18:25:00,1.77165,1.77191,1.77119,1.77158,3265049998.0
2005-08-02 18:30:00,1.77157,1.77166,1.7713,1.77143,2766500011.0
2005-08-02 18:35:00,1.77143,1.77163,1.77095,1.77154,857050000.0
2005-08-02 18:40:00,1.77151,1.77152,1.77064,1.77096,1566900002.0
2005-08-02 18:45:00,1.77095,1.77099,1.77053,1.77087,945999999.0
2005-08-02 18:50:00,1.77093,1.77122,1.77077,1.77113,1653799995.0
2005-08-02 18:55:00,1.77122,1.77129,1.7708,1.77099,2373069998.0
2005-08-02 19:00:00,1.77086,1.77086,1.7703,1.77062,1492299996.0
2005-08-02 19:05:00,1.77054,1.77077,1.77024,1.77043,1891200001.0
2005-08-02 19:10:00,1.77042,1.77061,1.77035,1.77047,1405099993.0
2005-08-02 19:15:00,1.77048,1.77053,1.77021,1.77042,1395000000.0
2005-08-02 19:20:00,1.77042,1.77082,1.77032,1.77082,1688300003.0
2005-08-02 19:25:00,1.7708,1.77105,1.77047,1.771,1652300000.0
2005-08-02 19:30:00,1.77095,1.77113,1.77045,1.77106,1692670005.0
2005-08-02 19:35:00,1.77109,1.77143,1.77088,1.7713,1338000003.0
2005-08-02 19:40:00,1.77135,1.77159,1.77126,1.77132,1348449999.0
2005-08-02 19:45:00,1.77117,1.77128,1.77093,1.77104,1054199994.0
2005-08-02 19:50:00,1.77103,1.77125,1.77094,1.77103,1021100000.0
2005-08-02 19:55:00,1.77095,1.77118,1.77092,1.77103,1275899997.0
2005-08-02 20:00:00,1.771,1.77105,1.77043,1.77058,896870000.0
2005-08-02 20:05:00,1.77053,1.77074,1.77044,1.77063,962299995.0
2005-08-02 20:10:00,1.77061,1.77093,1.77051,1.77053,1004399998.0
2005-08-02 20:15:00,1.77052,1.77099,1.77033,1.77052,766950007.0
2005-08-02 20:20:00,1.77067,1.77071,1.7703,1.77055,1049399993.0
2005-08-02 20:25:00,1.77055,1.77055,1.77018,1.77022,1578469999.0
2005-08-02 20:30:00,1.77008,1.77022,1.76983,1.77,2513039996.0
2005-08-02 20:35:00,1.76995,1.76995,1.76924,1.76937,907750000.0
2005-08-02 20:40:00,1.76949,1.76958,1.76907,1.76915,1090000001.0
2005-08-02 20:45:00,1.76913,1.76931,1.76881,1.76931,1019200000.0
2005-08-02 20:50:00,1.76928,1.76974,1.76927,1.76966,2059299998.0
2005-08-02 20:55:00,1.76971,1.76995,1.76959,1.76995,2052099998.0
2005-08-02 21:00:00,1.77003,1.7705,1.77001,1.77014,1382670008.0
2005-08-02 21:05:00,1.77011,1.77041,1.76976,1.77038,697799999.0
2005-08-02 21:10:00,1.77047,1.77064,1.77047,1.77058,812899995.0
2005-08-02 21:15:00,1.77065,1.77065,1.77018,1.77018,617700000.0
2005-08-02 21:20:00,1.77013,1.77013,1.76883,1.76927,849599998.0
2005-08-02 21:25:00,1.76932,1.76961,1.76911,1.76948,599050003.0
2005-08-02 21:30:00,1.76948,1.7701,1.76945,1.77005,878400005.0
2005-08-02 21:35:00,1.77006,1.77034,1.76998,1.77018,388100000.0
2005-08-02 21:40:00,1.77022,1.77061,1.77012,1.77014,570600001.0
2005-08-02 21:45:00,1.77034,1.77048,1.77009,1.77023,535249994.0
2005-08-02 21:50:00,1.77048,1.77053,1.76998,1.76998,523299998.0
2005-08-02 21:55:00,1.76997,1.77007,1.76995,1.76995,801546995.0
2005-08-02 22:00:00,1.77,1.77005,1.76991,1.76991,839399993.0
2005-08-02 22:05:00,1.76989,1.77001,1.76979,1.7699,282400002.0
2005-08-02 22:10:00,1.76989,1.77003,1.76989,1.76998,341099999.0
2005-08-02 22:15:00,1.77001,1.77019,1.76963,1.77019,785099996.0
2005-08-02 22:20:00,1.7702,1.7704,1.77002,1.77035,589500001.0
2005-08-02 22:25:00,1.77038,1.77045,1.7702,1.77023,495299998.0
2005-08-02 22:30:00,1.77028,1.7703,1.76975,1.76998,690800001.0
2005-08-02 22:35:00,1.77025,1.77035,1.76995,1.7703,275000000.0
2005-08-02 22:40:00,1.7703,1.77039,1.77019,1.77031,540899999.0
2005-08-02 22:45:00,1.77033,1.77077,1.77023,1.77025,413400000.0
2005-08-02 22:50:00,1.77027,1.77062,1.77026,1.77045,124349999.0
2005-08-02 22:55:00,1.77045,1.77055,1.77034,1.77045,363600002.0
2005-08-02 23:00:00,1.77025,1.77107,1.77025,1.77074,384199997.0
2005-08-02 23:05:00,1.77068,1.77137,1.77068,1.77123,336799999.0
2005-08-02 23:10:00,1.77123,1.77221,1.77094,1.77124,263099999.0
2005-08-02 23:15:00,1.77132,1.77144,1.7709,1.77139,313300000.0
2005-08-02 23:20:00,1.7714,1.7714,1.77056,1.77127,270000002.0
2005-08-02 23:25:00,1.77125,1.77137,1.77073,1.77092,294900000.0
2005-08-02 23:30:00,1.77102,1.77131,1.7707,1.77113,280399998.0
2005-08-02 23:35:00,1.77101,1.77111,1.77064,1.77075,131800001.0
2005-08-02 23:40:00,1.77077,1.771,1.77047,1.77055,343699999.0
2005-08-02 23:45:00,1.7709,1.77118,1.77053,1.77058,237199999.0
2005-08-02 23:50:00,1.77072,1.77104,1.77051,1.77071,291700002.0
2005-08-02 23:55:00,1.7708,1.77106,1.77066,1.77103,236299999.0
2005-08-03 00:00:00,1.77093,1.77116,1.77087,1.77094,177646993.0
2005-08-03 00:05:00,1.77099,1.77123,1.77099,1.7711,133399999.0
2005-08-03 00:10:00,1.77115,1.77115,1.77067,1.77067,172500000.0
2005-08-03 00:15:00,1.77058,1.77082,1.77052,1.77067,162800000.0
2005-08-03 00:20:00,1.7703,1.77113,1.7703,1.7708,244399998.0
2005-08-03 00:25:00,1.7709,1.77106,1.77062,1.77098,272999997.0
2005-08-03 00:30:00,1.77101,1.77101,1.77025,1.77033,150300000.0
2005-08-03 00:35:00,1.77037,1.77055,1.76991,1.77035,261700000.0
2005-08-03 00:40:00,1.77045,1.77045,1.7703,1.77032,228299997.0
2005-08-03 00:45:00,1.77027,1.77038,1.77001,1.77024,341399998.0
2005-08-03 00:50:00,1.77035,1.77072,1.77001,1.77072,127000000.0
2005-08-03 00:55:00,1.77045,1.77087,1.77022,1.77041,397199996.0
2005-08-03 01:00:00,1.77058,1.77065,1.77025,1.7704,275799996.0
2005-08-03 01:05:00,1.77055,1.77065,1.77022,1.77035,269500000.0
2005-08-03 01:10:00,1.77065,1.77068,1.77019,1.77065,269599997.0
2005-08-03 01:15:00,1.77065,1.77069,1.77021,1.7706,287499997.0
2005-08-03 01:20:00,1.7705,1.77073,1.77041,1.7705,231900000.0
2005-08-03 01:25:00,1.7707,1.7707,1.77019,1.7705,253600000.0
2005-08-03 01:30:00,1.7705,1.7705,1.77005,1.77024,227699999.0
2005-08-03 01:35:00,1.7702,1.77041,1.76996,1.77035,300300000.0
2005-08-03 01:40:00,1.77029,1.7706,1.77022,1.77052,211599999.0
2005-08-03 01:45:00,1.77053,1.77081,1.77038,1.77077,251400000.0
2005-08-03 01:50:00,1.77087,1.77108,1.77069,1.77078,201000000.0
2005-08-03 01:55:00,1.77086,1.77115,1.7705,1.77103,162200000.0
2005-08-03 02:00:00,1.77113,1.77116,1.77075,1.77075,217500000.0
2005-08-03 02:05:00,1.77068,1.77097,1.7706,1.77079,143199999.0
2005-08-03 02:10:00,1.7706,1.77106,1.77052,1.77073,330600001.0
2005-08-03 02:15:00,1.7708,1.77089,1.77057,1.77075,305999999.0
2005-08-03 02:20:00,1.77057,1.77105,1.7705,1.771,256799998.0
2005-08-03 02:25:00,1.77091,1.77096,1.77052,1.77057,272950002.0
2005-08-03 02:30:00,1.77044,1.77044,1.76936,1.76954,234600000.0
2005-08-03 02:35:00,1.76969,1.76969,1.76937,1.76945,340299997.0
2005-08-03 02:40:00,1.76936,1.76946,1.76838,1.7687,241200000.0
2005-08-03 02:45:00,1.76869,1.76925,1.76869,1.76912,251300000.0
2005-08-03 02:50:00,1.76906,1.76909,1.7685,1.76855,136300000.0
2005-08-03 02:55:00,1.76839,1.7687,1.76795,1.76797,432900000.0
2005-08-03 03:00:00,1.76785,1.76848,1.76785,1.76813,416800003.0
2005-08-03 03:05:00,1.76792,1.76797,1.76714,1.76778,269700000.0
2005-08-03 03:10:00,1.76787,1.76795,1.76768,1.76792,179670001.0
2005-08-03 03:15:00,1.76789,1.76789,1.76737,1.7674,417599996.0
2005-08-03 03:20:00,1.76736,1.76736,1.76681,1.76693,223599996.0
2005-08-03 03:25:00,1.767,1.76718,1.76681,1.76714,270299998.0
2005-08-03 03:30:00,1.76715,1.76721,1.76669,1.76669,163300002.0
2005-08-03 03:35:00,1.76677,1.76697,1.76673,1.76673,381199999.0
2005-08-03 03:40:00,1.76677,1.76715,1.76635,1.76715,224000000.0
2005-08-03 03:45:00,1.76714,1.76742,1.7671,1.76714,262399998.0
2005-08-03 03:50:00,1.76702,1.76703,1.76649,1.76649,267000001.0
2005-08-03 03:55:00,1.76651,1.76666,1.76644,1.76666,199700002.0
2005-08-03 04:00:00,1.76662,1.76662,1.76616,1.7663,268499998.0
2005-08-03 04:05:00,1.7663,1.76745,1.76591,1.76688,281399997.0
2005-08-03 04:10:00,1.76673,1.76744,1.7666,1.76715,286600002.0
2005-08-03 04:15:00,1.76715,1.76752,1.76709,1.76732,255400001.0
2005-08-03 04:20:00,1.76703,1.76722,1.76675,1.76679,264299999.0
2005-08-03 04:25:00,1.76673,1.76675,1.76647,1.76662,315600000.0
2005-08-03 04:30:00,1.76655,1.76655,1.76597,1.76597,97100000.0
2005-08-03 04:35:00,1.76583,1.76602,1.76557,1.76558,256500004.0
2005-08-03 04:40:00,1.76552,1.76593,1.76489,1.7659,304300000.0
2005-08-03 04:45:00,1.76607,1.76664,1.76607,1.7663,195900000.0
2005-08-03 04:50:00,1.7664,1.76646,1.76604,1.76631,227000001.0
2005-08-03 04:55:00,1.76629,1.76638,1.76597,1.76599,193800001.0
2005-08-03 05:00:00,1.76598,1.76604,1.7654,1.76548,311700000.0
2005-08-03 05:05:00,1.76553,1.76553,1.76511,1.76534,256800001.0
2005-08-03 05:10:00,1.7655,1.76591,1.76544,1.76588,294500001.0
2005-08-03 05:15:00,1.76592,1.76592,1.76507,1.76545,282950000.0
2005-08-03 05:20:00,1.76535,1.7657,1.76526,1.76533,189570001.0
2005-08-03 05:25:00,1.76537,1.76555,1.76504,1.7654,328199998.0
2005-08-03 05:30:00,1.7654,1.76561,1.76518,1.76561,244900001.0
2005-08-03 05:35:00,1.76547,1.76629,1.76526,1.76601,269199998.0
2005-08-03 05:40:00,1.76605,1.76663,1.7659,1.76656,266999999.0
2005-08-03 05:45:00,1.76669,1.76681,1.76624,1.76642,239299998.0
2005-08-03 05:50:00,1.7665,1.76671,1.76598,1.76635,308200000.0
2005-08-03 05:55:00,1.76618,1.76623,1.76568,1.76592,304300000.0
2005-08-03 06:00:00,1.76598,1.76603,1.76585,1.76595,209200001.0
2005-08-03 06:05:00,1.76588,1.76604,1.76552,1.7659,295799999.0
2005-08-03 06:10:00,1.76587,1.76588,1.76535,1.76535,198300001.0
2005-08-03 06:15:00,1.76536,1.76556,1.76529,1.76535,311300000.0
2005-08-03 06:20:00,1.76532,1.7656,1.76525,1.76544,329899999.0
2005-08-03 06:25:00,1.7655,1.76552,1.76496,1.76541,297900001.0
2005-08-03 06:30:00,1.76543,1.76565,1.76521,1.76563,345650002.0
2005-08-03 06:35:00,1.76579,1.76614,1.76548,1.76609,299600002.0
2005-08-03 06:40:00,1.76602,1.7662,1.76584,1.76617,230199998.0
2005-08-03 06:45:00,1.76617,1.76624,1.76595,1.76608,265300000.0
2005-08-03 06:50:00,1.7661,1.76638,1.7654,1.76549,335300002.0
2005-08-03 06:55:00,1.76547,1.76548,1.7651,1.76522,232400000.0
2005-08-03 07:00:00,1.76555,1.76561,1.76521,1.7654,334299999.0
2005-08-03 07:05:00,1.76534,1.76549,1.76515,1.76534,310349999.0
2005-08-03 07:10:00,1.76536,1.76548,1.76522,1.7654,341100004.0
2005-08-03 07:15:00,1.76526,1.76573,1.76526,1.76544,286100001.0
2005-08-03 07:20:00,1.76548,1.7659,1.76545,1.76588,293000000.0
2005-08-03 07:25:00,1.76588,1.76605,1.76571,1.76577,262700000.0
2005-08-03 07:30:00,1.7657,1.76592,1.76544,1.76564,296799998.0
2005-08-03 07:35:00,1.76563,1.76567,1.7655,1.7655,185000000.0
2005-08-03 07:40:00,1.76542,1.76588,1.7653,1.76588,295199996.0
2005-08-03 07:45:00,1.76595,1.76603,1.76574,1.76588,237099999.0
2005-08-03 07:50:00,1.76573,1.76617,1.76553,1.76602,190099998.0
2005-08-03 07:55:00,1.76597,1.76613,1.76582,1.76613,166399999.0
2005-08-03 08:00:00,1.76614,1.76623,1.7659,1.76613,372700001.0
2005-08-03 08:05:00,1.76612,1.76691,1.76595,1.76691,252200000.0
2005-08-03 08:10:00,1.76692,1.76759,1.76692,1.76723,266400001.0
2005-08-03 08:15:00,1.76727,1.76737,1.7666,1.7668,261100000.0
2005-08-03 08:20:00,1.76678,1.76842,1.76662,1.76829,231200001.0
2005-08-03 08:25:00,1.76808,1.7685,1.76789,1.76848,394800000.0
2005-08-03 08:30:00,1.76836,1.76836,1.76699,1.76727,273899997.0
2005-08-03 08:35:00,1.76733,1.76846,1.76723,1.76846,176699999.0
2005-08-03 08:40:00,1.76848,1.76867,1.7682,1.76854,296099998.0
2005-08-03 08:45:00,1.76863,1.76863,1.76742,1.76756,296099998.0
2005-08-03 08:50:00,1.76763,1.76846,1.76763,1.76846,221799997.0
2005-08-03 08:55:00,1.76845,1.76907,1.76837,1.76893,213500000.0
2005-08-03 09:00:00,1.76893,1.76914,1.76832,1.76895,399499999.0
2005-08-03 09:05:00,1.76882,1.76883,1.76825,1.76842,366100000.0
2005-08-03 09:10:00,1.76848,1.76952,1.76848,1.76948,251450002.0
2005-08-03 09:15:00,1.76958,1.76994,1.76929,1.76951,269999998.0
2005-08-03 09:20:00,1.76948,1.77018,1.76948,1.77018,302646994.0
2005-08-03 09:25:00,1.77011,1.77032,1.76984,1.76995,319800000.0
2005-08-03 09:30:00,1.76997,1.77011,1.76975,1.76984,337600002.0
2005-08-03 09:35:00,1.76989,1.77006,1.76953,1.76957,264000001.0
2005-08-03 09:40:00,1.76961,1.76981,1.76925,1.76979,420550000.0
2005-08-03 09:45:00,1.76978,1.77027,1.76972,1.76988,302500000.0
2005-08-03 09:50:00,1.76985,1.77032,1.7698,1.77003,264900000.0
2005-08-03 09:55:00,1.77009,1.77041,1.76978,1.76984,229600001.0
2005-08-03 10:00:00,1.7697,1.77,1.76942,1.76997,303399998.0
2005-08-03 10:05:00,1.76997,1.77079,1.76997,1.77062,263400000.0
2005-08-03 10:10:00,1.77063,1.77145,1.77062,1.77141,286799997.0
2005-08-03 10:15:00,1.77126,1.77131,1.77073,1.77099,290300000.0
2005-08-03 10:20:00,1.77097,1.77189,1.77082,1.77157,303700001.0
2005-08-03 10:25:00,1.77162,1.77211,1.77162,1.77184,298599997.0
2005-08-03 10:30:00,1.77212,1.77318,1.77212,1.77285,292199998.0
2005-08-03 10:35:00,1.77287,1.773,1.77239,1.77239,296699999.0
2005-08-03 10:40:00,1.77252,1.77372,1.77252,1.77344,326700001.0
2005-08-03 10:45:00,1.77334,1.77356,1.77275,1.77329,187700000.0
2005-08-03 10:50:00,1.77322,1.77387,1.77305,1.77387,304399999.0
2005-08-03 10:55:00,1.77396,1.77427,1.77333,1.77407,366800003.0
2005-08-03 11:00:00,1.7741,1.77615,1.77409,1.77609,256699997.0
2005-08-03 11:05:00,1.77582,1.77815,1.77547,1.77714,319399999.0
2005-08-03 11:10:00,1.77686,1.77717,1.77633,1.77717,264300000.0
2005-08-03 11:15:00,1.77715,1.77915,1.77695,1.77913,300399999.0
2005-08-03 11:20:00,1.77905,1.78058,1.77882,1.78058,231600000.0
2005-08-03 11:25:00,1.78078,1.78182,1.78043,1.78172,344300001.0
2005-08-03 11:30:00,1.7818,1.78277,1.78159,1.7818,387599998.0
2005-08-03 11:35:00,1.78205,1.78208,1.78083,1.7813,386800002.0
2005-08-03 11:40:00,1.78121,1.78228,1.78118,1.78212,410000001.0
2005-08-03 11:45:00,1.782,1.7827,1.78174,1.78245,380700002.0
2005-08-03 11:50:00,1.78237,1.78244,1.78141,1.78141,331700001.0
2005-08-03 11:55:00,1.78133,1.78178,1.78123,1.78128,393900005.0
2005-08-03 12:00:00,1.78111,1.78162,1.78093,1.78118,459499997.0
2005-08-03 12:05:00,1.78123,1.78151,1.78108,1.78127,254800001.0
2005-08-03 12:10:00,1.78117,1.78117,1.78051,1.78084,254700000.0
2005-08-03 12:15:00,1.78081,1.78081,1.78032,1.78055,206100000.0
2005-08-03 12:20:00,1.7806,1.7806,1.78009,1.78015,360300001.0
2005-08-03 12:25:00,1.78014,1.78072,1.77993,1.78022,376200001.0
2005-08-03 12:30:00,1.7802,1.78053,1.78018,1.7802,486300002.0
2005-08-03 12:35:00,1.78022,1.78081,1.78022,1.78081,337400000.0
2005-08-03 12:40:00,1.78085,1.78085,1.78012,1.78012,336450003.0
2005-08-03 12:45:00,1.78018,1.7805,1.77994,1.78002,504299996.0
2005-08-03 12:50:00,1.78003,1.7802,1.77989,1.78001,328799999.0
2005-08-03 12:55:00,1.77998,1.78013,1.77917,1.77917,270599998.0
2005-08-03 13:00:00,1.77919,1.77947,1.77917,1.77926,268400001.0
2005-08-03 13:05:00,1.77915,1.7795,1.77915,1.77929,304699999.0
2005-08-03 13:10:00,1.77915,1.7797,1.7791,1.77955,281000001.0
2005-08-03 13:15:00,1.7795,1.77982,1.77944,1.77964,331200000.0
2005-08-03 13:20:00,1.77978,1.7806,1.77978,1.78035,192700000.0
2005-08-03 13:25:00,1.78037,1.78083,1.7801,1.78038,332700000.0
2005-08-03 13:30:00,1.78038,1.78066,1.77995,1.78012,356999994.0
2005-08-03 13:35:00,1.78001,1.78011,1.77933,1.77982,345300001.0
2005-08-03 13:40:00,1.77994,1.78022,1.77957,1.78018,249500001.0
2005-08-03 13:45:00,1.78017,1.78068,1.78017,1.78053,352200002.0
2005-08-03 13:50:00,1.78052,1.7811,1.78041,1.7808,286200003.0
2005-08-03 13:55:00,1.78063,1.78135,1.78047,1.78127,293200000.0
2005-08-03 14:00:00,1.7814,1.78162,1.78034,1.78034,255650001.0
2005-08-03 14:05:00,1.78017,1.78089,1.78017,1.7804,308900002.0
2005-08-03 14:10:00,1.78035,1.78104,1.78001,1.7807,210770002.0
2005-08-03 14:15:00,1.78062,1.78086,1.78014,1.78079,257500000.0
2005-08-03 14:20:00,1.78068,1.78185,1.78068,1.78106,302599999.0
2005-08-03 14:25:00,1.78114,1.78126,1.7805,1.78109,323100003.0
2005-08-03 14:30:00,1.78132,1.78143,1.78095,1.78139,253300001.0
2005-08-03 14:35:00,1.78137,1.78138,1.78099,1.781,460100002.0
2005-08-03 14:40:00,1.78115,1.78147,1.78102,1.78102,275799998.0
2005-08-03 14:45:00,1.7807,1.78071,1.78022,1.78022,336649996.0
2005-08-03 14:50:00,1.78031,1.78067,1.78023,1.78041,427000003.0
2005-08-03 14:55:00,1.78051,1.78061,1.77903,1.77903,306300001.0
2005-08-03 15:00:00,1.77895,1.77913,1.77852,1.77857,316599999.0
2005-08-03 15:05:00,1.77853,1.77882,1.77824,1.77881,437900000.0
2005-08-03 15:10:00,1.77876,1.7794,1.77865,1.77909,315800000.0
2005-08-03 15:15:00,1.779,1.77998,1.77893,1.77982,430100002.0
2005-08-03 15:20:00,1.77982,1.77997,1.77931,1.77948,338899998.0
2005-08-03 15:25:00,1.77945,1.77994,1.77935,1.77987,385700001.0
2005-08-03 15:30:00,1.77988,1.78022,1.77975,1.78013,408800002.0
2005-08-03 15:35:00,1.7803,1.78034,1.77928,1.77928,338800007.0
2005-08-03 15:40:00,1.77918,1.77921,1.7789,1.77902,341799997.0
2005-08-03 15:45:00,1.779,1.77903,1.77865,1.7787,358499999.0
2005-08-03 15:50:00,1.77862,1.77931,1.77859,1.77905,310700000.0
2005-08-03 15:55:00,1.77908,1.77953,1.77867,1.77953,326900000.0
2005-08-03 16:00:00,1.7797,1.78008,1.77914,1.7796,363300000.0
2005-08-03 16:05:00,1.77937,1.77966,1.77914,1.77925,250770001.0
2005-08-03 16:10:00,1.77926,1.78,1.77925,1.78,397000001.0
2005-08-03 16:15:00,1.77998,1.78012,1.77974,1.7799,258800000.0
2005-08-03 16:20:00,1.77976,1.78065,1.77976,1.7805,322600001.0
2005-08-03 16:25:00,1.7805,1.78056,1.78011,1.78044,303399998.0
2005-08-03 16:30:00,1.7803,1.78056,1.77968,1.7797,308999999.0
2005-08-03 16:35:00,1.7797,1.77975,1.77882,1.77895,314900000.0
2005-08-03 16:40:00,1.77901,1.77936,1.77836,1.77847,358999999.0
2005-08-03 16:45:00,1.7786,1.77941,1.77846,1.77927,306999996.0
2005-08-03 16:50:00,1.7793,1.78049,1.77924,1.78025,378599997.0
2005-08-03 16:55:00,1.78027,1.78027,1.77975,1.77988,284400000.0
2005-08-03 17:00:00,1.77982,1.77995,1.77885,1.77985,341400001.0
2005-08-03 17:05:00,1.78028,1.78128,1.78027,1.78102,339300000.0
2005-08-03 17:10:00,1.78063,1.78085,1.77994,1.78045,416799998.0
2005-08-03 17:15:00,1.78043,1.78068,1.77974,1.77987,455899993.0
2005-08-03 17:20:00,1.77966,1.78002,1.77892,1.77892,366499999.0
2005-08-03 17:25:00,1.7787,1.77926,1.77792,1.77818,553500007.0
2005-08-03 17:30:00,1.77841,1.77887,1.77805,1.77831,347499999.0
2005-08-03 17:35:00,1.77833,1.77886,1.7782,1.77858,331200000.0
2005-08-03 17:40:00,1.77858,1.77905,1.77828,1.77895,364599997.0
2005-08-03 17:45:00,1.77892,1.78053,1.77866,1.77952,345300004.0
2005-08-03 17:50:00,1.77948,1.77992,1.77945,1.77992,267000001.0
2005-08-03 17:55:00,1.77988,1.78053,1.77978,1.78025,217399999.0
2005-08-03 18:00:00,1.78021,1.78021,1.77961,1.77978,4290400003.0
2005-08-03 18:05:00,1.77979,1.78021,1.77977,1.78009,5218596994.0
2005-08-03 18:10:00,1.78005,1.78012,1.77938,1.77942,3324500004.0
2005-08-03 18:15:00,1.77935,1.7795,1.77886,1.7789,3170100006.0
2005-08-03 18:20:00,1.77893,1.77929,1.77854,1.77863,3412150004.0
2005-08-03 18:25:00,1.77857,1.77903,1.77846,1.77888,3291599996.0
2005-08-03 18:30:00,1.77884,1.77887,1.77737,1.77737,2873999998.0
2005-08-03 18:35:00,1.77735,1.77774,1.77732,1.77747,959599996.0
2005-08-03 18:40:00,1.77746,1.77783,1.77714,1.77725,1382900005.0
2005-08-03 18:45:00,1.77736,1.77736,1.77673,1.77706,910999996.0
2005-08-03 18:50:00,1.77708,1.77708,1.77644,1.77667,1932600005.0
2005-08-03 18:55:00,1.77672,1.77697,1.77667,1.77682,2552900002.0
2005-08-03 19:00:00,1.77692,1.77713,1.77679,1.77713,1710000005.0
2005-08-03 19:05:00,1.77713,1.77719,1.77656,1.7768,1695499996.0
2005-08-03 19:10:00,1.77672,1.77701,1.77664,1.77688,1369246992.0
2005-08-03 19:15:00,1.77673,1.77695,1.77638,1.77693,1197399997.0
2005-08-03 19:20:00,1.77692,1.77833,1.7769,1.77833,1630400003.0
2005-08-03 19:25:00,1.77835,1.77861,1.77815,1.7785,1765499996.0
2005-08-03 19:30:00,1.77851,1.77874,1.77814,1.77814,1630719999.0
2005-08-03 19:35:00,1.7781,1.77836,1.77798,1.77835,1239100001.0
2005-08-03 19:40:00,1.77829,1.77831,1.77781,1.77808,1399200006.0
2005-08-03 19:45:00,1.77801,1.7789,1.77797,1.77889,1215800002.0
2005-08-03 19:50:00,1.77897,1.77953,1.77894,1.77921,1019900000.0
2005-08-03 19:55:00,1.77913,1.77925,1.77892,1.77895,1340000000.0
2005-08-03 20:00:00,1.77887,1.77922,1.77865,1.77883,769900000.0
2005-08-03 20:05:00,1.77877,1.77899,1.7787,1.77879,1006099998.0
2005-08-03 20:10:00,1.7785,1.77886,1.7784,1.77877,1052400004.0
2005-08-03 20:15:00,1.77878,1.7791,1.7786,1.7791,852200001.0
2005-08-03 20:20:00,1.77907,1.77909,1.77885,1.77907,1058299996.0
2005-08-03 20:25:00,1.77909,1.77917,1.77873,1.7789,1675749991.0
2005-08-03 20:30:00,1.77895,1.77949,1.77895,1.7794,2521099997.0
2005-08-03 20:35:00,1.77944,1.7799,1.77944,1.77989,1051350003.0
2005-08-03 20:40:00,1.77988,1.77998,1.77966,1.77976,1001800002.0
2005-08-03 20:45:00,1.77975,1.78011,1.7797,1.78006,818000000.0
2005-08-03 20:50:00,1.78002,1.78006,1.77927,1.77931,1873499988.0
2005-08-03 20:55:00,1.77918,1.77953,1.77895,1.77899,2411350000.0
2005-08-03 21:00:00,1.779,1.77919,1.77878,1.7789,1362799996.0
2005-08-03 21:05:00,1.77888,1.77891,1.77861,1.7788,668070001.0
2005-08-03 21:10:00,1.77885,1.77893,1.77849,1.77857,1014599997.0
2005-08-03 21:15:00,1.7786,1.77893,1.77849,1.77875,599599998.0
2005-08-03 21:20:00,1.77875,1.77882,1.7783,1.77862,810899999.0
2005-08-03 21:25:00,1.77861,1.77878,1.77851,1.77872,558700000.0
2005-08-03 21:30:00,1.77854,1.77878,1.77852,1.77872,832099998.0
2005-08-03 21:35:00,1.77878,1.77878,1.77855,1.7787,539199996.0
2005-08-03 21:40:00,1.77858,1.77858,1.77833,1.77833,510499999.0
2005-08-03 21:45:00,1.77829,1.77855,1.77804,1.77845,521400000.0
2005-08-03 21:50:00,1.77837,1.77854,1.77787,1.77787,446399997.0
2005-08-03 21:55:00,1.77797,1.77813,1.77775,1.77775,1022899996.0
2005-08-03 22:00:00,1.7778,1.7779,1.77703,1.77703,822599998.0
2005-08-03 22:05:00,1.77688,1.77703,1.77678,1.77693,239800000.0
2005-08-03 22:10:00,1.77679,1.77682,1.77641,1.77652,331499998.0
2005-08-03 22:15:00,1.77658,1.77696,1.77655,1.77696,778749995.0
2005-08-03 22:20:00,1.77698,1.7771,1.77668,1.77675,485199997.0
2005-08-03 22:25:00,1.77681,1.77715,1.77678,1.77687,638900001.0
2005-08-03 22:30:00,1.77685,1.77693,1.77664,1.77674,572099995.0
2005-08-03 22:35:00,1.77675,1.77706,1.77649,1.77693,379499999.0
2005-08-03 22:40:00,1.77688,1.77722,1.77685,1.77693,475800000.0
2005-08-03 22:45:00,1.77693,1.77712,1.77657,1.77695,331800000.0
2005-08-03 22:50:00,1.77696,1.7773,1.77678,1.77715,189000000.0
2005-08-03 22:55:00,1.77718,1.77762,1.77718,1.77746,393199996.0
2005-08-03 23:00:00,1.77712,1.77737,1.77666,1.77705,351799996.0
2005-08-03 23:05:00,1.77728,1.77778,1.77695,1.77744,374099999.0
2005-08-03 23:10:00,1.7774,1.77796,1.77702,1.77767,347500001.0
2005-08-03 23:15:00,1.77763,1.77778,1.77718,1.77743,353999999.0
2005-08-03 23:20:00,1.77764,1.77772,1.77726,1.77732,276500000.0
2005-08-03 23:25:00,1.7775,1.77758,1.77715,1.77733,348300003.0
2005-08-03 23:30:00,1.77737,1.77762,1.77717,1.77751,340999995.0
2005-08-03 23:35:00,1.77752,1.7777,1.7771,1.77743,264299998.0
2005-08-03 23:40:00,1.77742,1.77756,1.7771,1.77726,212000001.0
2005-08-03 23:45:00,1.77747,1.77757,1.77734,1.77756,165099998.0
2005-08-03 23:50:00,1.77747,1.77756,1.77695,1.77706,172499999.0
2005-08-03 23:55:00,1.7771,1.7772,1.77682,1.77719,241100003.0
2005-08-04 00:00:00,1.7772,1.77745,1.7772,1.77725,233500001.0
2005-08-04 00:05:00,1.77735,1.77744,1.77712,1.77732,147800000.0
2005-08-04 00:10:00,1.77738,1.77813,1.77724,1.77813,269199998.0
2005-08-04 00:15:00,1.77792,1.77792,1.7771,1.77725,249400002.0
2005-08-04 00:20:00,1.77714,1.77716,1.77641,1.7768,189700000.0
2005-08-04 00:25:00,1.77685,1.77801,1.77658,1.77668,332099997.0
2005-08-04 00:30:00,1.77669,1.77682,1.77659,1.77669,201500000.0
2005-08-04 00:35:00,1.7766,1.77692,1.77651,1.77679,193900001.0
2005-08-04 00:40:00,1.77672,1.77698,1.77658,1.7769,291700000.0
2005-08-04 00:45:00,1.77683,1.77706,1.77655,1.77685,287000001.0
2005-08-04 00:50:00,1.77678,1.77702,1.77664,1.77702,275899997.0
2005-08-04 00:55:00,1.77701,1.77755,1.77701,1.77732,404200003.0
2005-08-04 01:00:00,1.7775,1.77843,1.7775,1.77842,276400000.0
2005-08-04 01:05:00,1.77843,1.77847,1.77822,1.77845,221499999.0
2005-08-04 01:10:00,1.77842,1.77842,1.7781,1.77825,236699998.0
2005-08-04 01:15:00,1.77822,1.77858,1.77795,1.77803,295799999.0
2005-08-04 01:20:00,1.77808,1.77813,1.77767,1.77805,206400001.0
2005-08-04 01:25:00,1.77807,1.77849,1.77805,1.7784,253000001.0
2005-08-04 01:30:00,1.7785,1.7785,1.77798,1.77822,219300001.0
2005-08-04 01:35:00,1.7783,1.77852,1.77806,1.77852,207250000.0
2005-08-04 01:40:00,1.77863,1.7788,1.77812,1.77834,195800000.0
2005-08-04 01:45:00,1.77827,1.7786,1.778,1.7785,260900003.0
2005-08-04 01:50:00,1.77862,1.77865,1.778,1.77805,221599999.0
2005-08-04 01:55:00,1.778,1.77809,1.77768,1.77809,255400003.0
2005-08-04 02:00:00,1.7781,1.77821,1.77754,1.77775,246400000.0
2005-08-04 02:05:00,1.77772,1.77799,1.77763,1.77777,174800001.0
2005-08-04 02:10:00,1.77786,1.77789,1.7775,1.7776,442199997.0
2005-08-04 02:15:00,1.77767,1.77772,1.77696,1.77698,230900000.0
2005-08-04 02:20:00,1.77707,1.77721,1.7767,1.77708,303700001.0
2005-08-04 02:25:00,1.77706,1.77731,1.77699,1.77731,247999998.0
2005-08-04 02:30:00,1.77732,1.77783,1.77711,1.7777,253900001.0
2005-08-04 02:35:00,1.77769,1.77775,1.77735,1.77775,344799999.0
2005-08-04 02:40:00,1.7776,1.77788,1.77742,1.77775,251569998.0
2005-08-04 02:45:00,1.77776,1.77806,1.77769,1.77798,241000001.0
2005-08-04 02:50:00,1.77804,1.77872,1.77798,1.77872,245099999.0
2005-08-04 02:55:00,1.77865,1.77909,1.77848,1.77897,480299998.0
2005-08-04 03:00:00,1.77904,1.77952,1.77904,1.7792,320300003.0
2005-08-04 03:05:00,1.77915,1.77965,1.77883,1.7796,374500000.0
2005-08-04 03:10:00,1.77967,1.77981,1.7793,1.77951,267999998.0
2005-08-04 03:15:00,1.77955,1.78131,1.7795,1.78106,264700002.0
2005-08-04 03:20:00,1.78095,1.78141,1.77973,1.78117,345100001.0
2005-08-04 03:25:00,1.78127,1.78168,1.78083,1.78083,242199999.0
2005-08-04 03:30:00,1.78108,1.78137,1.78049,1.78049,186000003.0
2005-08-04 03:35:00,1.78045,1.78078,1.77949,1.77963,310399999.0
2005-08-04 03:40:00,1.77967,1.77982,1.77929,1.77982,373299998.0
2005-08-04 03:45:00,1.77983,1.77983,1.77918,1.77939,284800002.0
2005-08-04 03:50:00,1.77955,1.77981,1.77866,1.77881,327300004.0
2005-08-04 03:55:00,1.77893,1.77945,1.77882,1.77933,341300002.0
2005-08-04 04:00:00,1.77935,1.77935,1.77913,1.77913,201400000.0
2005-08-04 04:05:00,1.77905,1.77917,1.77877,1.77905,480599998.0
2005-08-04 04:10:00,1.7788,1.7788,1.77765,1.77834,275699998.0
2005-08-04 04:15:00,1.77836,1.7786,1.77828,1.7784,280900000.0
2005-08-04 04:20:00,1.77824,1.77833,1.77794,1.77802,293599999.0
2005-08-04 04:25:00,1.77829,1.77857,1.77781,1.77815,355650000.0
2005-08-04 04:30:00,1.77812,1.77814,1.77663,1.77681,254300000.0
2005-08-04 04:35:00,1.77703,1.77739,1.77519,1.77529,282100002.0
2005-08-04 04:40:00,1.77532,1.77668,1.77532,1.77663,266500000.0
2005-08-04 04:45:00,1.77666,1.77683,1.77597,1.77626,235900000.0
2005-08-04 04:50:00,1.77632,1.77689,1.77612,1.77662,348800000.0
2005-08-04 04:55:00,1.77645,1.77658,1.7762,1.77643,318199997.0
2005-08-04 05:00:00,1.77643,1.77671,1.77623,1.7767,293500004.0
2005-08-04 05:05:00,1.77675,1.77704,1.77655,1.77704,181500001.0
2005-08-04 05:10:00,1.77722,1.77753,1.77701,1.77722,392999998.0
2005-08-04 05:15:00,1.77715,1.77753,1.77683,1.77751,252499999.0
2005-08-04 05:20:00,1.77747,1.77757,1.77708,1.77753,202100000.0
2005-08-04 05:25:00,1.77747,1.77783,1.77716,1.7778,302399999.0
2005-08-04 05:30:00,1.77785,1.77815,1.77765,1.77803,309499999.0
2005-08-04 05:35:00,1.778,1.77807,1.77764,1.77782,140899999.0
2005-08-04 05:40:00,1.77784,1.77795,1.7773,1.77748,309899997.0
2005-08-04 05:45:00,1.77781,1.77787,1.77758,1.7777,209500002.0
2005-08-04 05:50:00,1.77777,1.77794,1.77761,1.77793,205599999.0
2005-08-04 05:55:00,1.7779,1.77795,1.77739,1.77777,309799997.0
2005-08-04 06:00:00,1.77782,1.77796,1.77769,1.77782,359769999.0
2005-08-04 06:05:00,1.77774,1.77792,1.77758,1.77787,316400001.0
2005-08-04 06:10:00,1.7778,1.77785,1.77752,1.7777,244099999.0
2005-08-04 06:15:00,1.77783,1.77792,1.77768,1.77788,232800000.0
2005-08-04 06:20:00,1.77792,1.77792,1.77751,1.77762,358800000.0
2005-08-04 06:25:00,1.77781,1.77781,1.77694,1.77735,312399998.0
2005-08-04 06:30:00,1.77733,1.77779,1.77733,1.77758,288299995.0
2005-08-04 06:35:00,1.77771,1.77787,1.77739,1.77757,323499997.0
2005-08-04 06:40:00,1.77767,1.77796,1.777,1.777,307099999.0
2005-08-04 06:45:00,1.77678,1.77817,1.77676,1.77767,319099998.0
2005-08-04 06:50:00,1.77769,1.77825,1.77769,1.77825,155500001.0
2005-08-04 06:55:00,1.7782,1.77836,1.77793,1.7782,206999997.0
2005-08-04 07:00:00,1.77827,1.77854,1.77798,1.77834,289700002.0
2005-08-04 07:05:00,1.77829,1.77839,1.77785,1.77791,271300000.0
2005-08-04 07:10:00,1.77798,1.77807,1.77758,1.77771,239099999.0
2005-08-04 07:15:00,1.77777,1.77831,1.77765,1.77819,257400003.0
2005-08-04 07:20:00,1.77816,1.7783,1.77799,1.7781,272100002.0
2005-08-04 07:25:00,1.7781,1.77822,1.7778,1.77795,309200001.0
2005-08-04 07:30:00,1.7779,1.7781,1.77767,1.77799,296900002.0
2005-08-04 07:35:00,1.778,1.7782,1.77766,1.77789,246599998.0
2005-08-04 07:40:00,1.77798,1.77798,1.77744,1.77756,240899998.0
2005-08-04 07:45:00,1.77755,1.77787,1.7775,1.77767,334500000.0
2005-08-04 07:50:00,1.77762,1.77783,1.7776,1.77778,222000000.0
2005-08-04 07:55:00,1.77777,1.77795,1.77767,1.77785,153900000.0
2005-08-04 08:00:00,1.77769,1.77769,1.7768,1.77686,259100003.0
2005-08-04 08:05:00,1.77683,1.77683,1.77586,1.77655,321900001.0
2005-08-04 08:10:00,1.77636,1.77693,1.77592,1.77602,309299997.0
2005-08-04 08:15:00,1.77598,1.77661,1.77581,1.77661,283900000.0
2005-08-04 08:20:00,1.77657,1.77693,1.77644,1.77693,238300002.0
2005-08-04 08:25:00,1.77687,1.77702,1.77673,1.7769,163499999.0
2005-08-04 08:30:00,1.77693,1.77785,1.77693,1.77785,283100001.0
2005-08-04 08:35:00,1.7779,1.7779,1.77683,1.77683,300600000.0
2005-08-04 08:40:00,1.77681,1.77788,1.77667,1.77788,352900002.0
2005-08-04 08:45:00,1.7782,1.7782,1.77765,1.77777,342900001.0
2005-08-04 08:50:00,1.77777,1.77813,1.77772,1.77787,246600000.0
2005-08-04 08:55:00,1.77785,1.77811,1.77776,1.77791,318499997.0
2005-08-04 09:00:00,1.77793,1.77793,1.77739,1.77739,285700000.0
2005-08-04 09:05:00,1.7773,1.7774,1.77675,1.77719,359800001.0
2005-08-04 09:10:00,1.77728,1.77733,1.77584,1.77621,267800002.0
2005-08-04 09:15:00,1.77632,1.77649,1.77612,1.77615,271170000.0
2005-08-04 09:20:00,1.77615,1.77637,1.77556,1.7756,274799998.0
2005-08-04 09:25:00,1.77555,1.77584,1.77379,1.77434,348399999.0
2005-08-04 09:30:00,1.77428,1.77496,1.77404,1.77496,255900000.0
2005-08-04 09:35:00,1.77486,1.77521,1.77432,1.77433,206900000.0
2005-08-04 09:40:00,1.77408,1.77432,1.77371,1.7742,383199999.0
2005-08-04 09:45:00,1.77396,1.7745,1.77305,1.77305,368400000.0
2005-08-04 09:50:00,1.77317,1.77415,1.7731,1.77402,255000000.0
2005-08-04 09:55:00,1.77404,1.77477,1.77404,1.77476,342100000.0
2005-08-04 10:00:00,1.77457,1.77489,1.77421,1.77478,197070000.0
2005-08-04 10:05:00,1.77475,1.77548,1.77441,1.77441,362200004.0
2005-08-04 10:10:00,1.77431,1.77431,1.77375,1.77425,396499993.0
2005-08-04 10:15:00,1.77427,1.77427,1.77388,1.774,204046993.0
2005-08-04 10:20:00,1.77387,1.77421,1.77172,1.77223,336900004.0
2005-08-04 10:25:00,1.7722,1.77272,1.77141,1.7719,282400000.0
2005-08-04 10:30:00,1.77208,1.77246,1.77198,1.77233,283900001.0
2005-08-04 10:35:00,1.77242,1.77367,1.77242,1.77344,276299999.0
2005-08-04 10:40:00,1.77347,1.77409,1.77325,1.77401,312999998.0
2005-08-04 10:45:00,1.77408,1.77418,1.77368,1.77368,314799999.0
2005-08-04 10:50:00,1.77354,1.77413,1.77338,1.77413,268050000.0
2005-08-04 10:55:00,1.77412,1.77439,1.77372,1.77433,435400002.0
2005-08-04 11:00:00,1.7742,1.77424,1.77369,1.77385,318300000.0
2005-08-04 11:05:00,1.77391,1.77433,1.77387,1.77428,377899998.0
2005-08-04 11:10:00,1.77427,1.77427,1.77373,1.77375,245999997.0
2005-08-04 11:15:00,1.7737,1.7737,1.77306,1.77332,269400000.0
2005-08-04 11:20:00,1.77331,1.77357,1.77309,1.77333,488750000.0
2005-08-04 11:25:00,1.77316,1.77546,1.77316,1.77546,291600002.0
2005-08-04 11:30:00,1.77567,1.77596,1.77513,1.77517,332000000.0
2005-08-04 11:35:00,1.77512,1.77572,1.77481,1.77549,411100000.0
2005-08-04 11:40:00,1.77553,1.77654,1.7755,1.77628,266300002.0
2005-08-04 11:45:00,1.77627,1.77627,1.77543,1.7757,433299999.0
2005-08-04 11:50:00,1.77568,1.77632,1.77547,1.77565,423499998.0
2005-08-04 11:55:00,1.77561,1.7777,1.77551,1.7777,320199999.0
2005-08-04 12:00:00,1.7779,1.77792,1.77657,1.77657,380700000.0
2005-08-04 12:05:00,1.77661,1.77692,1.77628,1.77692,225500001.0
2005-08-04 12:10:00,1.77699,1.77811,1.77698,1.77749,299650000.0
2005-08-04 12:15:00,1.77753,1.77769,1.7772,1.7772,184200000.0
2005-08-04 12:20:00,1.77731,1.77793,1.77721,1.77725,305000003.0
2005-08-04 12:25:00,1.77718,1.77831,1.77717,1.77831,345200001.0
2005-08-04 12:30:00,1.77856,1.77882,1.77752,1.7777,334400001.0
2005-08-04 12:35:00,1.77765,1.77778,1.77702,1.77713,227299999.0
2005-08-04 12:40:00,1.77723,1.77774,1.77723,1.77774,457500000.0
2005-08-04 12:45:00,1.77797,1.77844,1.77797,1.77829,394799996.0
2005-08-04 12:50:00,1.77827,1.7784,1.77788,1.7784,251600001.0
2005-08-04 12:55:00,1.77873,1.7791,1.77656,1.7777,285900002.0
2005-08-04 13:00:00,1.77887,1.77941,1.77667,1.77667,318699999.0
2005-08-04 13:05:00,1.77661,1.77945,1.77661,1.77892,329600001.0
2005-08-04 13:10:00,1.77897,1.77961,1.77827,1.77827,303699999.0
2005-08-04 13:15:00,1.77825,1.77853,1.77792,1.77853,291599999.0
2005-08-04 13:20:00,1.77842,1.77878,1.77833,1.77833,228499998.0
2005-08-04 13:25:00,1.77815,1.77815,1.77738,1.77752,277250000.0
2005-08-04 13:30:00,1.77745,1.77778,1.77738,1.77754,281600003.0
2005-08-04 13:35:00,1.77759,1.7777,1.77671,1.77705,272799998.0
2005-08-04 13:40:00,1.7771,1.77711,1.7769,1.77696,390400000.0
2005-08-04 13:45:00,1.77698,1.77723,1.77697,1.77714,435000002.0
2005-08-04 13:50:00,1.77707,1.77716,1.7765,1.77712,298500003.0
2005-08-04 13:55:00,1.77715,1.77721,1.77629,1.77629,223200000.0
2005-08-04 14:00:00,1.77612,1.77612,1.7754,1.77587,371999999.0
2005-08-04 14:05:00,1.77587,1.77599,1.77546,1.77547,299200000.0
2005-08-04 14:10:00,1.77557,1.77563,1.77526,1.77535,226700001.0
2005-08-04 14:15:00,1.77525,1.77545,1.77498,1.77544,194599999.0
2005-08-04 14:20:00,1.7755,1.77567,1.77505,1.77523,398199997.0
2005-08-04 14:25:00,1.77524,1.77551,1.77482,1.7754,304599996.0
2005-08-04 14:30:00,1.77548,1.77552,1.77496,1.7751,302699996.0
2005-08-04 14:35:00,1.77495,1.77561,1.77495,1.77516,307469997.0
2005-08-04 14:40:00,1.77522,1.7753,1.77419,1.77448,365600002.0
2005-08-04 14:45:00,1.77441,1.77471,1.77422,1.77458,173400001.0
2005-08-04 14:50:00,1.77485,1.77583,1.77475,1.77563,339700001.0
2005-08-04 14:55:00,1.77555,1.77584,1.77534,1.77575,379900002.0
2005-08-04 15:00:00,1.77571,1.77649,1.77571,1.77628,329199998.0
2005-08-04 15:05:00,1.77636,1.77659,1.77559,1.77572,313900002.0
2005-08-04 15:10:00,1.77571,1.77602,1.77538,1.77538,245799998.0
2005-08-04 15:15:00,1.77527,1.77535,1.77489,1.77497,382300002.0
2005-08-04 15:20:00,1.77506,1.77631,1.77506,1.77586,306346991.0
2005-08-04 15:25:00,1.77581,1.77581,1.77495,1.77505,390599998.0
2005-08-04 15:30:00,1.77498,1.77553,1.77498,1.77531,273099999.0
2005-08-04 15:35:00,1.77544,1.77544,1.77505,1.77533,286900002.0
2005-08-04 15:40:00,1.77527,1.77559,1.77513,1.77559,343700001.0
2005-08-04 15:45:00,1.77565,1.77598,1.77553,1.77553,339900000.0
2005-08-04 15:50:00,1.77538,1.77548,1.77503,1.77548,315799998.0
2005-08-04 15:55:00,1.77553,1.77665,1.77546,1.77652,321300001.0
2005-08-04 16:00:00,1.77654,1.7768,1.77621,1.77633,475799999.0
2005-08-04 16:05:00,1.77633,1.77647,1.77598,1.77614,317499999.0
2005-08-04 16:10:00,1.77625,1.7764,1.77607,1.77615,436999999.0
2005-08-04 16:15:00,1.77612,1.7769,1.77604,1.7769,347999999.0
2005-08-04 16:20:00,1.77688,1.77719,1.77686,1.77713,238100000.0
2005-08-04 16:25:00,1.7771,1.7776,1.77707,1.77752,345399998.0
2005-08-04 16:30:00,1.77742,1.77781,1.77708,1.77777,335099999.0
2005-08-04 16:35:00,1.77768,1.77892,1.77768,1.7781,283300002.0
2005-08-04 16:40:00,1.77793,1.77829,1.77742,1.77808,245900001.0
2005-08-04 16:45:00,1.77824,1.77866,1.77805,1.77864,417100000.0
2005-08-04 16:50:00,1.77881,1.77916,1.77837,1.77852,339500003.0
2005-08-04 16:55:00,1.77848,1.77891,1.77822,1.77835,318000001.0
2005-08-04 17:00:00,1.77813,1.77882,1.77807,1.77871,412100001.0
2005-08-04 17:05:00,1.7787,1.77917,1.7787,1.7791,336250001.0
2005-08-04 17:10:00,1.77915,1.78025,1.77915,1.78007,327700000.0
2005-08-04 17:15:00,1.78001,1.7805,1.77968,1.77995,352400000.0
2005-08-04 17:20:00,1.77993,1.781,1.77993,1.781,218200003.0
2005-08-04 17:25:00,1.78113,1.78233,1.78102,1.78107,221399998.0
2005-08-04 17:30:00,1.78087,1.78102,1.78007,1.78041,347000000.0
2005-08-04 17:35:00,1.78055,1.78089,1.78043,1.78068,316200001.0
2005-08-04 17:40:00,1.78068,1.78082,1.78045,1.78062,395200002.0
2005-08-04 17:45:00,1.78053,1.78057,1.77897,1.77903,211200001.0
2005-08-04 17:50:00,1.77871,1.77982,1.77838,1.77977,308299995.0
2005-08-04 17:55:00,1.77973,1.77991,1.77911,1.77925,295499997.0
2005-08-04 18:00:00,1.77941,1.77974,1.77931,1.77968,4410799996.0
2005-08-04 18:05:00,1.77966,1.78009,1.77946,1.78001,5277800001.0
2005-08-04 18:10:00,1.78013,1.78052,1.78002,1.78042,3625399999.0
2005-08-04 18:15:00,1.78046,1.78069,1.7803,1.7803,3513899986.0
2005-08-04 18:20:00,1.7803,1.78065,1.7802,1.7803,3539300005.0
2005-08-04 18:25:00,1.78025,1.78069,1.78022,1.78055,3008099996.0
2005-08-04 18:30:00,1.78052,1.78052,1.77985,1.77995,3153399999.0
2005-08-04 18:35:00,1.77995,1.78036,1.77994,1.78025,1169999998.0
2005-08-04 18:40:00,1.78022,1.78025,1.78004,1.78009,1246449997.0
2005-08-04 18:45:00,1.78007,1.78029,1.77994,1.7801,941600002.0
2005-08-04 18:50:00,1.78022,1.78038,1.78012,1.78018,2046299999.0
2005-08-04 18:55:00,1.78026,1.7811,1.78026,1.78101,2177800004.0
2005-08-04 19:00:00,1.78098,1.7817,1.78053,1.78065,1465400001.0
2005-08-04 19:05:00,1.78051,1.78072,1.7801,1.78072,1869549989.0
2005-08-04 19:10:00,1.78074,1.78119,1.78058,1.78119,1488570004.0
2005-08-04 19:15:00,1.78115,1.78115,1.78088,1.78098,1428049996.0
2005-08-04 19:20:00,1.7809,1.78095,1.78038,1.78047,1403500003.0
2005-08-04 19:25:00,1.78046,1.78073,1.78035,1.78062,1419199995.0
2005-08-04 19:30:00,1.78056,1.7808,1.77996,1.7801,1636700002.0
2005-08-04 19:35:00,1.78011,1.78023,1.77955,1.77955,1665899998.0
2005-08-04 19:40:00,1.77955,1.78025,1.77955,1.78013,1634600000.0
2005-08-04 19:45:00,1.78021,1.78037,1.77989,1.7799,1063999992.0
2005-08-04 19:50:00,1.77985,1.77999,1.7793,1.77942,1077450002.0
2005-08-04 19:55:00,1.77979,1.7803,1.77979,1.77995,1352999992.0
2005-08-04 20:00:00,1.77994,1.78048,1.77994,1.78033,930999999.0
2005-08-04 20:05:00,1.78033,1.78039,1.78011,1.78014,942300002.0
2005-08-04 20:10:00,1.78008,1.78019,1.77982,1.78007,888100002.0
2005-08-04 20:15:00,1.7801,1.7804,1.77992,1.78015,911000005.0
2005-08-04 20:20:00,1.78011,1.78069,1.77993,1.78067,1039899996.0
2005-08-04 20:25:00,1.78067,1.78082,1.78038,1.78041,1677299996.0
2005-08-04 20:30:00,1.78041,1.78054,1.78003,1.78031,2371599994.0
2005-08-04 20:35:00,1.77995,1.78035,1.77993,1.7802,945650003.0
2005-08-04 20:40:00,1.78022,1.78065,1.7799,1.78057,1103800002.0
2005-08-04 20:45:00,1.78053,1.78093,1.78043,1.78093,876299995.0
2005-08-04 20:50:00,1.7809,1.78093,1.78061,1.78086,2112699999.0
2005-08-04 20:55:00,1.78087,1.78087,1.77976,1.77995,2274820006.0
2005-08-04 21:00:00,1.78,1.78065,1.77996,1.78024,1517900003.0
2005-08-04 21:05:00,1.78022,1.78072,1.78022,1.7806,628900000.0
2005-08-04 21:10:00,1.78063,1.78063,1.7802,1.78051,884399998.0
2005-08-04 21:15:00,1.78057,1.78071,1.78052,1.78063,735400000.0
2005-08-04 21:20:00,1.78065,1.78065,1.78042,1.78058,877600004.0
2005-08-04 21:25:00,1.78064,1.78098,1.78064,1.78098,496100001.0
2005-08-04 21:30:00,1.78095,1.7811,1.78064,1.78085,943849999.0
2005-08-04 21:35:00,1.78087,1.78087,1.78047,1.78047,533499999.0
2005-08-04 21:40:00,1.78045,1.78054,1.78033,1.78052,572999999.0
2005-08-04 21:45:00,1.78037,1.78057,1.78035,1.78057,617499995.0
2005-08-04 21:50:00,1.78058,1.78058,1.78037,1.78037,441800002.0
2005-08-04 21:55:00,1.78037,1.78041,1.77976,1.77976,964499999.0
2005-08-04 22:00:00,1.77978,1.77981,1.7795,1.77977,768650000.0
2005-08-04 22:05:00,1.77983,1.77994,1.77945,1.77975,390099998.0
2005-08-04 22:10:00,1.77967,1.77996,1.77954,1.77988,375999997.0
2005-08-04 22:15:00,1.77992,1.77994,1.77963,1.7799,805800003.0
2005-08-04 22:20:00,1.77991,1.78002,1.77968,1.77985,551699995.0
2005-08-04 22:25:00,1.77998,1.78028,1.77995,1.78015,647800001.0
2005-08-04 22:30:00,1.77993,1.7802,1.77986,1.7801,729799997.0
2005-08-04 22:35:00,1.78007,1.78039,1.77985,1.78039,271999999.0
2005-08-04 22:40:00,1.7803,1.78035,1.77995,1.78005,538400001.0
2005-08-04 22:45:00,1.78003,1.7801,1.77971,1.77988,338500004.0
2005-08-04 22:50:00,1.78003,1.7802,1.77981,1.78012,293499996.0
2005-08-04 22:55:00,1.78015,1.78035,1.78,1.78033,246900003.0
2005-08-04 23:00:00,1.78003,1.78024,1.77909,1.77933,402450002.0
2005-08-04 23:05:00,1.77933,1.77962,1.77908,1.77937,291400002.0
2005-08-04 23:10:00,1.77942,1.78006,1.77918,1.77966,297300000.0
2005-08-04 23:15:00,1.77984,1.78002,1.77937,1.77954,333600001.0
2005-08-04 23:20:00,1.78036,1.78036,1.77953,1.78003,228549998.0
2005-08-04 23:25:00,1.77965,1.78007,1.77951,1.77992,253300001.0
2005-08-04 23:30:00,1.77994,1.78006,1.77937,1.77971,365600001.0
2005-08-04 23:35:00,1.77955,1.78002,1.77944,1.78002,201699999.0
2005-08-04 23:40:00,1.78013,1.78038,1.77983,1.78038,271399999.0
2005-08-04 23:45:00,1.78043,1.78044,1.78025,1.78033,237899999.0
2005-08-04 23:50:00,1.78032,1.78045,1.78004,1.78035,142800000.0
2005-08-04 23:55:00,1.78005,1.78049,1.78005,1.78045,207100000.0
2005-08-05 00:00:00,1.78015,1.78083,1.78014,1.78072,228300000.0
2005-08-05 00:05:00,1.78064,1.78077,1.78027,1.78053,255000002.0
2005-08-05 00:10:00,1.78058,1.78068,1.78045,1.78052,187199999.0
2005-08-05 00:15:00,1.78048,1.78056,1.78007,1.78034,239399999.0
2005-08-05 00:20:00,1.78039,1.78076,1.78021,1.78045,345299997.0
2005-08-05 00:25:00,1.78061,1.78078,1.78032,1.78048,281100001.0
2005-08-05 00:30:00,1.78038,1.78082,1.78038,1.78075,233699999.0
2005-08-05 00:35:00,1.7805,1.78078,1.78031,1.78048,301199997.0
2005-08-05 00:40:00,1.78033,1.78075,1.78033,1.78039,319000003.0
2005-08-05 00:45:00,1.78065,1.7807,1.78002,1.78054,311900002.0
2005-08-05 00:50:00,1.78057,1.78058,1.78012,1.7803,353299997.0
2005-08-05 00:55:00,1.78044,1.78055,1.78015,1.78048,353900000.0
2005-08-05 01:00:00,1.78047,1.78056,1.78011,1.78049,347199994.0
2005-08-05 01:05:00,1.78057,1.78057,1.77999,1.78035,350969999.0
2005-08-05 01:10:00,1.78033,1.78042,1.78005,1.78024,172099998.0
2005-08-05 01:15:00,1.7801,1.78025,1.77838,1.7795,325699999.0
2005-08-05 01:20:00,1.77974,1.78007,1.77964,1.78007,200199997.0
2005-08-05 01:25:00,1.78006,1.78012,1.77964,1.78,380699999.0
2005-08-05 01:30:00,1.78002,1.78002,1.77963,1.77983,200599999.0
2005-08-05 01:35:00,1.7798,1.78,1.77955,1.77991,361999999.0
2005-08-05 01:40:00,1.77991,1.78016,1.7797,1.78015,322899996.0
2005-08-05 01:45:00,1.78003,1.78003,1.77964,1.77988,220900000.0
2005-08-05 01:50:00,1.77992,1.77999,1.7795,1.77979,277499998.0
2005-08-05 01:55:00,1.7797,1.78063,1.7797,1.77998,182899999.0
2005-08-05 02:00:00,1.78001,1.78033,1.77999,1.78033,309499998.0
2005-08-05 02:05:00,1.78038,1.78144,1.78037,1.78123,373869998.0
2005-08-05 02:10:00,1.78093,1.7814,1.78036,1.78073,229499999.0
2005-08-05 02:15:00,1.78072,1.78092,1.7803,1.7805,374000004.0
2005-08-05 02:20:00,1.78049,1.78108,1.78029,1.78108,303600003.0
2005-08-05 02:25:00,1.781,1.7814,1.78093,1.7814,286999998.0
2005-08-05 02:30:00,1.78132,1.78204,1.7809,1.78204,158800000.0
2005-08-05 02:35:00,1.78205,1.78221,1.78139,1.78139,286946993.0
2005-08-05 02:40:00,1.78132,1.78138,1.7811,1.78135,259999999.0
2005-08-05 02:45:00,1.78126,1.78144,1.78123,1.78133,248999999.0
2005-08-05 02:50:00,1.78123,1.78123,1.78055,1.78075,225700000.0
2005-08-05 02:55:00,1.78065,1.78091,1.78034,1.78034,376400001.0
2005-08-05 03:00:00,1.78039,1.78059,1.7799,1.78,284199999.0
2005-08-05 03:05:00,1.77988,1.78028,1.77987,1.78005,369899999.0
2005-08-05 03:10:00,1.78003,1.78022,1.77984,1.78015,324700000.0
2005-08-05 03:15:00,1.78019,1.78025,1.77971,1.78025,279899998.0
2005-08-05 03:20:00,1.78045,1.78064,1.7804,1.78059,136500000.0
2005-08-05 03:25:00,1.78046,1.78051,1.78031,1.78044,191900000.0
2005-08-05 03:30:00,1.78003,1.7806,1.77995,1.77995,216800000.0
2005-08-05 03:35:00,1.77994,1.77994,1.77854,1.77938,263700000.0
2005-08-05 03:40:00,1.77941,1.77964,1.77932,1.7796,313700000.0
2005-08-05 03:45:00,1.7796,1.77985,1.77935,1.77985,276599999.0
2005-08-05 03:50:00,1.7798,1.78027,1.77963,1.77972,304499998.0
2005-08-05 03:55:00,1.77999,1.78017,1.77973,1.78011,264600000.0
2005-08-05 04:00:00,1.78003,1.78068,1.78,1.78068,320899998.0
2005-08-05 04:05:00,1.78072,1.78106,1.78038,1.78039,395299994.0
2005-08-05 04:10:00,1.78047,1.78075,1.7803,1.7803,384999998.0
2005-08-05 04:15:00,1.7804,1.78045,1.78019,1.78025,176900000.0
2005-08-05 04:20:00,1.78012,1.78025,1.77975,1.77975,192270001.0
2005-08-05 04:25:00,1.77973,1.77987,1.77935,1.77973,384800001.0
2005-08-05 04:30:00,1.77968,1.77973,1.77946,1.77953,127899999.0
2005-08-05 04:35:00,1.7794,1.77966,1.77918,1.77918,230899999.0
2005-08-05 04:40:00,1.77942,1.78004,1.7794,1.77979,274800003.0
2005-08-05 04:45:00,1.7799,1.77998,1.77972,1.77978,185500000.0
2005-08-05 04:50:00,1.77955,1.77974,1.77909,1.77973,195199999.0
2005-08-05 04:55:00,1.77977,1.77983,1.77934,1.77938,182970000.0
2005-08-05 05:00:00,1.77931,1.77931,1.77842,1.77882,286999998.0
2005-08-05 05:05:00,1.779,1.77911,1.77863,1.77902,275500000.0
2005-08-05 05:10:00,1.77903,1.77905,1.77843,1.7789,225999996.0
2005-08-05 05:15:00,1.7789,1.7789,1.77773,1.77773,269099999.0
2005-08-05 05:20:00,1.77767,1.77785,1.7775,1.77762,295300002.0
2005-08-05 05:25:00,1.77763,1.77782,1.77715,1.77715,149600001.0
2005-08-05 05:30:00,1.77722,1.77771,1.77721,1.77747,410500000.0
2005-08-05 05:35:00,1.77744,1.77785,1.77742,1.77759,207799999.0
2005-08-05 05:40:00,1.77745,1.7776,1.77721,1.77721,310900001.0
2005-08-05 05:45:00,1.77708,1.77728,1.77687,1.77717,175799999.0
2005-08-05 05:50:00,1.77727,1.77741,1.7772,1.77735,155300000.0
2005-08-05 05:55:00,1.77731,1.77743,1.7772,1.7773,302400001.0
2005-08-05 06:00:00,1.7773,1.7773,1.77673,1.77674,258099999.0
2005-08-05 06:05:00,1.7767,1.77681,1.77665,1.77674,282299998.0
2005-08-05 06:10:00,1.77673,1.77718,1.77669,1.77703,275000003.0
2005-08-05 06:15:00,1.77706,1.77732,1.77699,1.77732,244100001.0
2005-08-05 06:20:00,1.77735,1.77751,1.7771,1.77714,265649999.0
2005-08-05 06:25:00,1.77685,1.7773,1.77685,1.77724,244200001.0
2005-08-05 06:30:00,1.77725,1.77774,1.77725,1.77735,244500000.0
2005-08-05 06:35:00,1.7773,1.77731,1.77693,1.77714,98600001.0
2005-08-05 06:40:00,1.77721,1.77747,1.77695,1.777,321899996.0
2005-08-05 06:45:00,1.77702,1.77702,1.77588,1.77595,365199999.0
2005-08-05 06:50:00,1.7758,1.77582,1.77541,1.77557,223400001.0
2005-08-05 06:55:00,1.77543,1.77545,1.77486,1.77502,207000002.0
2005-08-05 07:00:00,1.77509,1.77542,1.77501,1.7753,278499998.0
2005-08-05 07:05:00,1.77516,1.77516,1.7746,1.77474,231199999.0
2005-08-05 07:10:00,1.77482,1.77534,1.77474,1.7752,330100001.0
2005-08-05 07:15:00,1.77527,1.77532,1.77487,1.77487,266900002.0
2005-08-05 07:20:00,1.77493,1.77545,1.77478,1.7754,339100001.0
2005-08-05 07:25:00,1.7755,1.77613,1.7755,1.77613,267499999.0
2005-08-05 07:30:00,1.77619,1.77623,1.77599,1.7761,236200002.0
2005-08-05 07:35:00,1.77619,1.77639,1.7761,1.77615,245900000.0
2005-08-05 07:40:00,1.77614,1.77643,1.7761,1.77636,235600000.0
2005-08-05 07:45:00,1.7763,1.77652,1.77603,1.77645,249799997.0
2005-08-05 07:50:00,1.77651,1.77694,1.77651,1.77653,110100000.0
2005-08-05 07:55:00,1.7765,1.77676,1.7765,1.77662,115100001.0
2005-08-05 08:00:00,1.77655,1.77668,1.7762,1.7762,248700001.0
2005-08-05 08:05:00,1.77611,1.77611,1.77509,1.77574,376899999.0
2005-08-05 08:10:00,1.77577,1.77589,1.77544,1.77576,391000002.0
2005-08-05 08:15:00,1.77591,1.77664,1.7759,1.77648,329799996.0
2005-08-05 08:20:00,1.77657,1.7771,1.77633,1.7771,268400002.0
2005-08-05 08:25:00,1.77708,1.77743,1.77679,1.77705,277599999.0
2005-08-05 08:30:00,1.77697,1.77716,1.7759,1.77689,361199999.0
2005-08-05 08:35:00,1.77717,1.77777,1.7768,1.77695,194699998.0
2005-08-05 08:40:00,1.7771,1.77742,1.77695,1.77703,358500004.0
2005-08-05 08:45:00,1.77713,1.77809,1.77697,1.77809,280199998.0
2005-08-05 08:50:00,1.77808,1.77843,1.77799,1.77816,216470000.0
2005-08-05 08:55:00,1.77807,1.77824,1.77764,1.77764,168299998.0
2005-08-05 09:00:00,1.77772,1.7787,1.77772,1.77856,326849996.0
2005-08-05 09:05:00,1.77859,1.77867,1.7783,1.77856,308649999.0
2005-08-05 09:10:00,1.77865,1.77918,1.77863,1.77895,294199998.0
2005-08-05 09:15:00,1.77878,1.77878,1.77849,1.77865,265500002.0
2005-08-05 09:20:00,1.77875,1.7792,1.77833,1.77838,152900001.0
2005-08-05 09:25:00,1.77833,1.77903,1.77821,1.77903,299600003.0
2005-08-05 09:30:00,1.779,1.78017,1.77898,1.7801,218800002.0
2005-08-05 09:35:00,1.7801,1.78043,1.77885,1.77896,304600003.0
2005-08-05 09:40:00,1.77909,1.7796,1.77907,1.7795,277950001.0
2005-08-05 09:45:00,1.7795,1.77962,1.7791,1.7791,344099999.0
2005-08-05 09:50:00,1.77923,1.77976,1.77923,1.7796,375300002.0
2005-08-05 09:55:00,1.77956,1.78024,1.77932,1.77932,293800000.0
2005-08-05 10:00:00,1.77924,1.77936,1.77906,1.77925,274200001.0
2005-08-05 10:05:00,1.77929,1.77929,1.779,1.77912,192399998.0
2005-08-05 10:10:00,1.7791,1.77981,1.77906,1.77973,287799997.0
2005-08-05 10:15:00,1.77978,1.77978,1.77864,1.77875,335599998.0
2005-08-05 10:20:00,1.77877,1.77921,1.77851,1.77858,239000000.0
2005-08-05 10:25:00,1.7785,1.77907,1.7784,1.77845,354699997.0
2005-08-05 10:30:00,1.7788,1.77962,1.7788,1.77957,260199999.0
2005-08-05 10:35:00,1.77965,1.77984,1.77896,1.7793,237600001.0
2005-08-05 10:40:00,1.77927,1.77932,1.7789,1.77928,309500002.0
2005-08-05 10:45:00,1.77928,1.77949,1.77919,1.77919,270700000.0
2005-08-05 10:50:00,1.77905,1.77906,1.77819,1.7784,273699998.0
2005-08-05 10:55:00,1.77837,1.77841,1.77762,1.77762,413700004.0
2005-08-05 11:00:00,1.77743,1.7783,1.77726,1.778,318800005.0
2005-08-05 11:05:00,1.77815,1.77832,1.77792,1.77792,376599999.0
2005-08-05 11:10:00,1.77817,1.77829,1.77798,1.77805,280600000.0
2005-08-05 11:15:00,1.77807,1.77832,1.77789,1.77828,272499998.0
2005-08-05 11:20:00,1.77835,1.77835,1.77802,1.77802,377300001.0
2005-08-05 11:25:00,1.77789,1.77799,1.7774,1.77753,350199998.0
2005-08-05 11:30:00,1.77745,1.77761,1.77734,1.77743,339400000.0
2005-08-05 11:35:00,1.77736,1.77736,1.77665,1.77678,493500000.0
2005-08-05 11:40:00,1.77679,1.77752,1.77679,1.77739,353649998.0
2005-08-05 11:45:00,1.7774,1.7774,1.77715,1.77718,414999998.0
2005-08-05 11:50:00,1.77718,1.77744,1.77703,1.77734,433900000.0
2005-08-05 11:55:00,1.77738,1.77797,1.77735,1.77793,409999994.0
2005-08-05 12:00:00,1.77795,1.77804,1.77738,1.77744,346500003.0
2005-08-05 12:05:00,1.7775,1.77758,1.77716,1.7772,239000002.0
2005-08-05 12:10:00,1.77713,1.7776,1.77703,1.77753,307299999.0
2005-08-05 12:15:00,1.77747,1.77759,1.77732,1.77735,260700002.0
2005-08-05 12:20:00,1.77745,1.77755,1.77732,1.77732,309000003.0
2005-08-05 12:25:00,1.77732,1.7774,1.7772,1.77722,278569998.0
2005-08-05 12:30:00,1.77718,1.77771,1.77718,1.77766,443100005.0
2005-08-05 12:35:00,1.77782,1.77809,1.77779,1.77794,216999999.0
2005-08-05 12:40:00,1.778,1.77889,1.77798,1.77833,258299999.0
2005-08-05 12:45:00,1.77828,1.7783,1.77794,1.77795,273550002.0
2005-08-05 12:50:00,1.77791,1.77791,1.77742,1.77751,429200002.0
2005-08-05 12:55:00,1.77758,1.77853,1.77755,1.77812,204499999.0
2005-08-05 13:00:00,1.7781,1.77831,1.77787,1.77795,332499997.0
2005-08-05 13:05:00,1.77791,1.77849,1.7779,1.77841,307050000.0
2005-08-05 13:10:00,1.77834,1.77902,1.77834,1.77877,279100003.0
2005-08-05 13:15:00,1.77868,1.77914,1.77858,1.77914,389200000.0
2005-08-05 13:20:00,1.77923,1.77967,1.77905,1.77931,223800002.0
2005-08-05 13:25:00,1.77928,1.78126,1.77923,1.78125,390600001.0
2005-08-05 13:30:00,1.78103,1.78103,1.78038,1.78098,298699999.0
2005-08-05 13:35:00,1.78095,1.78131,1.78055,1.78055,380500001.0
2005-08-05 13:40:00,1.78053,1.78053,1.77926,1.78044,320100003.0
2005-08-05 13:45:00,1.78042,1.78049,1.78006,1.78045,292150000.0
2005-08-05 13:50:00,1.78048,1.78113,1.78048,1.78104,280700002.0
2005-08-05 13:55:00,1.78102,1.78103,1.78001,1.78032,396699999.0
2005-08-05 14:00:00,1.78044,1.78097,1.78042,1.78056,433700004.0
2005-08-05 14:05:00,1.78057,1.7807,1.78005,1.78051,257000000.0
2005-08-05 14:10:00,1.7805,1.78094,1.7805,1.7807,316250000.0
2005-08-05 14:15:00,1.78055,1.78072,1.78008,1.78025,359599998.0
2005-08-05 14:20:00,1.78017,1.78058,1.77924,1.77924,295999998.0
2005-08-05 14:25:00,1.77914,1.7796,1.77909,1.77927,281300001.0
2005-08-05 14:30:00,1.77876,1.77902,1.77586,1.77602,321300000.0
2005-08-05 14:35:00,1.77587,1.77601,1.77286,1.77375,319300000.0
2005-08-05 14:40:00,1.77408,1.77638,1.77408,1.77541,288700001.0
2005-08-05 14:45:00,1.77508,1.77532,1.77424,1.775,357999999.0
2005-08-05 14:50:00,1.77508,1.77545,1.77438,1.77438,266899998.0
2005-08-05 14:55:00,1.77431,1.77431,1.77274,1.77312,295450000.0
2005-08-05 15:00:00,1.77331,1.77388,1.77241,1.77262,302400003.0
2005-08-05 15:05:00,1.77238,1.77276,1.77212,1.77243,304300002.0
2005-08-05 15:10:00,1.77242,1.77244,1.77154,1.77222,320999998.0
2005-08-05 15:15:00,1.77242,1.7732,1.77201,1.77308,342200000.0
2005-08-05 15:20:00,1.77322,1.77385,1.77296,1.7735,277600001.0
2005-08-05 15:25:00,1.7734,1.77644,1.77303,1.77622,304500000.0
2005-08-05 15:30:00,1.7763,1.77657,1.77529,1.7753,285299999.0
2005-08-05 15:35:00,1.77533,1.77615,1.77506,1.77583,219699999.0
2005-08-05 15:40:00,1.77575,1.77578,1.77525,1.77555,347700001.0
2005-08-05 15:45:00,1.77555,1.77558,1.77356,1.7739,345850001.0
2005-08-05 15:50:00,1.77383,1.77383,1.77312,1.77332,344100000.0
2005-08-05 15:55:00,1.77337,1.77387,1.77285,1.77387,249300001.0
2005-08-05 16:00:00,1.77413,1.77507,1.77413,1.77465,298600001.0
2005-08-05 16:05:00,1.77467,1.77476,1.77357,1.77468,273300005.0
2005-08-05 16:10:00,1.77464,1.77572,1.77424,1.77424,248399999.0
2005-08-05 16:15:00,1.77412,1.77422,1.77334,1.7739,279500000.0
2005-08-05 16:20:00,1.77378,1.77435,1.77353,1.77397,264100000.0
2005-08-05 16:25:00,1.77406,1.7742,1.77375,1.7742,264999999.0
2005-08-05 16:30:00,1.77409,1.77519,1.77409,1.77512,355699997.0
2005-08-05 16:35:00,1.77525,1.77584,1.77523,1.77537,339500002.0
2005-08-05 16:40:00,1.77523,1.77525,1.77487,1.77492,354600005.0
2005-08-05 16:45:00,1.7748,1.7748,1.77387,1.77387,266199998.0
2005-08-05 16:50:00,1.77383,1.77451,1.77381,1.77409,373599997.0
2005-08-05 16:55:00,1.77426,1.7743,1.77389,1.77405,343846995.0
2005-08-05 17:00:00,1.77392,1.77517,1.77369,1.7747,399170004.0
2005-08-05 17:05:00,1.77468,1.77468,1.77376,1.77385,273199994.0
2005-08-05 17:10:00,1.77371,1.77423,1.7734,1.77411,288999999.0
2005-08-05 17:15:00,1.77409,1.77448,1.77346,1.77437,225300000.0
2005-08-05 17:20:00,1.77423,1.77472,1.77355,1.77408,277899999.0
2005-08-05 17:25:00,1.77418,1.77486,1.77398,1.77468,219599997.0
2005-08-05 17:30:00,1.77464,1.77514,1.77432,1.77433,353600001.0
2005-08-05 17:35:00,1.77441,1.77447,1.77403,1.77445,355600000.0
2005-08-05 17:40:00,1.77449,1.77463,1.7741,1.77453,372500003.0
2005-08-05 17:45:00,1.77438,1.77438,1.77357,1.77406,295500004.0
2005-08-05 17:50:00,1.77393,1.77425,1.77384,1.77417,237600002.0
2005-08-05 17:55:00,1.77411,1.77442,1.77384,1.77434,236100000.0
2005-08-05 18:00:00,1.77436,1.77459,1.77386,1.77428,4108319991.0
2005-08-05 18:05:00,1.77435,1.77453,1.77416,1.77434,5026749993.0
2005-08-05 18:10:00,1.77432,1.77432,1.77334,1.77407,3705199998.0
2005-08-05 18:15:00,1.774,1.77414,1.77343,1.77366,3444949989.0
2005-08-05 18:20:00,1.77372,1.77407,1.7734,1.7739,3523600005.0
2005-08-05 18:25:00,1.77385,1.77433,1.77381,1.77414,3448950003.0
2005-08-05 18:30:00,1.77417,1.77424,1.77346,1.77366,3034900001.0
2005-08-05 18:35:00,1.77365,1.77378,1.7736,1.77368,888349998.0
2005-08-05 18:40:00,1.7736,1.77388,1.77341,1.77385,1368100005.0
2005-08-05 18:45:00,1.77386,1.77434,1.77378,1.77421,955446999.0
2005-08-05 18:50:00,1.77421,1.77461,1.77412,1.77437,1999050002.0
2005-08-05 18:55:00,1.77444,1.77457,1.77422,1.77425,2265299999.0
2005-08-05 19:00:00,1.77416,1.77431,1.77384,1.77388,1452869996.0
2005-08-05 19:05:00,1.77385,1.77401,1.77353,1.77376,1862599994.0
2005-08-05 19:10:00,1.77374,1.77448,1.77364,1.77448,1232720001.0
2005-08-05 19:15:00,1.77443,1.77443,1.77351,1.7741,1361100006.0
2005-08-05 19:20:00,1.77402,1.77481,1.77401,1.77459,1418999998.0
2005-08-05 19:25:00,1.77457,1.77513,1.77455,1.77487,1539200000.0
2005-08-05 19:30:00,1.77485,1.77508,1.77476,1.77483,1793200001.0
2005-08-05 19:35:00,1.77457,1.77614,1.77438,1.77611,1328199993.0
2005-08-05 19:40:00,1.77604,1.77632,1.77542,1.7755,1349999998.0
2005-08-05 19:45:00,1.7755,1.77606,1.77538,1.77565,964650000.0
2005-08-05 19:50:00,1.77563,1.77572,1.77549,1.7755,1019669999.0
2005-08-05 19:55:00,1.77548,1.77559,1.77517,1.77553,1300899998.0
2005-08-05 20:00:00,1.7755,1.77571,1.77531,1.77554,874300000.0
2005-08-05 20:05:00,1.77555,1.77565,1.77523,1.77548,865099996.0
2005-08-05 20:10:00,1.77548,1.77563,1.77534,1.77559,888349999.0
2005-08-05 20:15:00,1.7756,1.77628,1.77552,1.77628,873899999.0
2005-08-05 20:20:00,1.77626,1.77635,1.77579,1.77611,1136600004.0
2005-08-05 20:25:00,1.77612,1.77622,1.77598,1.77608,1555200002.0
2005-08-05 20:30:00,1.77609,1.77668,1.77603,1.77668,2127946997.0
2005-08-05 20:35:00,1.77683,1.77729,1.77683,1.77724,996797002.0
2005-08-05 20:40:00,1.7773,1.77747,1.77699,1.77723,1104200003.0
2005-08-05 20:45:00,1.7774,1.77745,1.77701,1.77724,864846996.0
2005-08-05 20:50:00,1.77722,1.77744,1.77698,1.77715,1927299996.0
2005-08-05 20:55:00,1.77718,1.77726,1.77676,1.77676,2201646986.0
2005-08-05 21:00:00,1.77701,1.77743,1.77696,1.77733,1376599991.0
2005-08-05 21:05:00,1.77735,1.77741,1.77711,1.7773,631799997.0
2005-08-05 21:10:00,1.77704,1.77745,1.77701,1.77728,943699999.0
2005-08-05 21:15:00,1.77738,1.77747,1.77726,1.77745,654399995.0
2005-08-05 21:20:00,1.77741,1.77755,1.77711,1.77732,781599998.0
2005-08-05 21:25:00,1.7773,1.77751,1.77715,1.77725,464749997.0
2005-08-05 21:30:00,1.77717,1.77717,1.77677,1.77685,729599996.0
2005-08-05 21:35:00,1.77691,1.77704,1.77687,1.77703,596099999.0
2005-08-05 21:40:00,1.77702,1.77759,1.77697,1.77752,712199999.0
2005-08-05 21:45:00,1.77753,1.77898,1.77749,1.77894,597299994.0
2005-08-05 21:50:00,1.77896,1.77902,1.77867,1.77867,423900003.0
2005-08-05 21:55:00,1.77877,1.77918,1.77868,1.77903,836700000.0
2005-08-05 22:00:00,1.77913,1.77934,1.77876,1.77898,884600003.0
2005-08-05 22:05:00,1.779,1.77936,1.77895,1.77919,498099996.0
2005-08-05 22:10:00,1.77917,1.7792,1.77889,1.77918,354100001.0
2005-08-05 22:15:00,1.77913,1.77929,1.77874,1.779,719500000.0
2005-08-05 22:20:00,1.77893,1.77893,1.7781,1.77816,509500000.0
2005-08-05 22:25:00,1.77818,1.77823,1.77767,1.77767,415400000.0
2005-08-05 22:30:00,1.77768,1.77822,1.77752,1.77795,535299999.0
2005-08-05 22:35:00,1.77812,1.77882,1.77775,1.77865,417000000.0
2005-08-05 22:40:00,1.7787,1.7788,1.77816,1.7788,480800004.0
2005-08-05 22:45:00,1.77878,1.77888,1.77837,1.77886,426900001.0
2005-08-05 22:50:00,1.77865,1.779,1.77823,1.77844,414400000.0
2005-08-05 22:55:00,1.7783,1.77904,1.77827,1.77895,453099999.0
2005-08-08 00:00:00,1.7763,1.7763,1.7759,1.7759,29800000.0
2005-08-08 00:05:00,1.7761,1.7761,1.7757,1.7757,89400000.0
2005-08-08 00:10:00,1.7759,1.7759,1.7752,1.7755,119200000.0
2005-08-08 00:15:00,1.7755,1.7759,1.7755,1.7755,119200000.0
2005-08-08 00:20:00,1.7757,1.7757,1.7755,1.7755,59600000.0
2005-08-08 00:25:00,1.7754,1.7765,1.7751,1.7751,149000000.0
2005-08-08 00:30:00,1.775,1.7753,1.775,1.7752,119200000.0
2005-08-08 00:35:00,1.7753,1.7754,1.7752,1.7753,89400000.0
2005-08-08 00:40:00,1.7752,1.7753,1.7752,1.7753,89400000.0
2005-08-08 00:45:00,1.7755,1.7755,1.7753,1.7753,29800000.0
2005-08-08 00:55:00,1.7754,1.7755,1.7751,1.7752,149000000.0
2005-08-08 01:00:00,1.7751,1.7757,1.7751,1.7757,149000000.0
2005-08-08 01:05:00,1.7763,1.7763,1.7757,1.7757,119200000.0
2005-08-08 01:10:00,1.7759,1.7759,1.7757,1.7757,29800000.0
2005-08-08 01:15:00,1.7757,1.7759,1.7754,1.7757,149000000.0
2005-08-08 01:20:00,1.7757,1.7757,1.7753,1.7753,149000000.0
2005-08-08 01:25:00,1.7754,1.7754,1.7752,1.7752,89400000.0
2005-08-08 01:30:00,1.7751,1.7751,1.7736,1.7736,149000000.0
2005-08-08 01:35:00,1.774,1.7742,1.7738,1.7738,149000000.0
2005-08-08 01:40:00,1.7738,1.774,1.7736,1.774,59600000.0
2005-08-08 01:45:00,1.7742,1.7746,1.774,1.7742,149000000.0
2005-08-08 01:50:00,1.774,1.7744,1.774,1.7744,89400000.0
2005-08-08 01:55:00,1.7744,1.7744,1.7742,1.7744,59600000.0
2005-08-08 02:00:00,1.77422,1.77465,1.77417,1.77458,339799999.0
2005-08-08 02:05:00,1.77458,1.77525,1.77458,1.77496,100499999.0
2005-08-08 02:10:00,1.77495,1.77524,1.77487,1.7751,415100001.0
2005-08-08 02:15:00,1.77511,1.77511,1.77457,1.77509,356199997.0
2005-08-08 02:20:00,1.77517,1.77539,1.77509,1.77533,347799997.0
2005-08-08 02:25:00,1.77528,1.7755,1.77515,1.7753,258200003.0
2005-08-08 02:30:00,1.77517,1.77551,1.77491,1.77544,185150000.0
2005-08-08 02:35:00,1.77548,1.77553,1.77495,1.77528,292400002.0
2005-08-08 02:40:00,1.7752,1.77522,1.77482,1.77499,276400001.0
2005-08-08 02:45:00,1.77496,1.7752,1.7746,1.77492,273700000.0
2005-08-08 02:50:00,1.77494,1.77517,1.77477,1.77515,233700001.0
2005-08-08 02:55:00,1.77512,1.7753,1.77505,1.77509,278500000.0
2005-08-08 03:00:00,1.77512,1.77553,1.77507,1.77544,236299999.0
2005-08-08 03:05:00,1.77532,1.77535,1.7751,1.77523,158900000.0
2005-08-08 03:10:00,1.7752,1.77521,1.77493,1.77498,293900004.0
2005-08-08 03:15:00,1.77497,1.77513,1.77443,1.77463,225599999.0
2005-08-08 03:20:00,1.77458,1.77458,1.77412,1.77435,163000001.0
2005-08-08 03:25:00,1.77432,1.77444,1.77381,1.77422,198499999.0
2005-08-08 03:30:00,1.77412,1.7743,1.77393,1.77425,164900000.0
2005-08-08 03:35:00,1.77426,1.77426,1.77398,1.774,219799996.0
2005-08-08 03:40:00,1.7741,1.7743,1.77402,1.77422,284600001.0
2005-08-08 03:45:00,1.77442,1.77463,1.77395,1.77406,296100002.0
2005-08-08 03:50:00,1.77399,1.77435,1.77383,1.77404,363799997.0
2005-08-08 03:55:00,1.77418,1.77421,1.77381,1.77396,263099999.0
2005-08-08 04:00:00,1.7739,1.77428,1.77383,1.77428,200899997.0
2005-08-08 04:05:00,1.7743,1.77461,1.77428,1.77459,292499998.0
2005-08-08 04:10:00,1.77455,1.7746,1.77408,1.77413,273200000.0
2005-08-08 04:15:00,1.77418,1.77428,1.77411,1.77421,322499997.0
2005-08-08 04:20:00,1.77407,1.77422,1.77387,1.7741,401300003.0
2005-08-08 04:25:00,1.77414,1.77422,1.77381,1.77387,390000003.0
2005-08-08 04:30:00,1.77357,1.77404,1.77354,1.77365,314400000.0
2005-08-08 04:35:00,1.77395,1.7741,1.77357,1.77383,388799997.0
2005-08-08 04:40:00,1.774,1.77403,1.77351,1.77367,251699997.0
2005-08-08 04:45:00,1.77363,1.77386,1.77323,1.77369,405100001.0
2005-08-08 04:50:00,1.77373,1.77398,1.77362,1.77388,203300000.0
2005-08-08 04:55:00,1.77383,1.7741,1.77355,1.7736,268300001.0
2005-08-08 05:00:00,1.77376,1.77376,1.77295,1.7734,139700002.0
2005-08-08 05:05:00,1.77345,1.77345,1.77315,1.77315,88849999.0
2005-08-08 05:10:00,1.77332,1.77342,1.77314,1.7732,426500004.0
2005-08-08 05:15:00,1.77326,1.77342,1.77323,1.77341,309400003.0
2005-08-08 05:20:00,1.77333,1.77351,1.77326,1.77343,263849998.0
2005-08-08 05:25:00,1.77342,1.7736,1.77315,1.77352,321699995.0
2005-08-08 05:30:00,1.7735,1.77397,1.77346,1.77368,224100000.0
2005-08-08 05:35:00,1.77368,1.77406,1.7736,1.77397,313000002.0
2005-08-08 05:40:00,1.77415,1.77489,1.77403,1.77447,344500004.0
2005-08-08 05:45:00,1.77457,1.77461,1.77425,1.77426,311000003.0
2005-08-08 05:50:00,1.77422,1.77447,1.77417,1.77435,204400000.0
2005-08-08 05:55:00,1.77406,1.77437,1.77396,1.77428,264500000.0
2005-08-08 06:00:00,1.77415,1.77455,1.77383,1.77424,342499996.0
2005-08-08 06:05:00,1.77421,1.77435,1.77421,1.7743,249000000.0
2005-08-08 06:10:00,1.77432,1.7749,1.7743,1.7749,249099997.0
2005-08-08 06:15:00,1.77483,1.77597,1.77483,1.77545,481800005.0
2005-08-08 06:20:00,1.77546,1.77575,1.77492,1.77529,351400001.0
2005-08-08 06:25:00,1.77521,1.77562,1.77478,1.77505,282000003.0
2005-08-08 06:30:00,1.7751,1.77515,1.77453,1.77468,257900003.0
2005-08-08 06:35:00,1.77457,1.77502,1.7739,1.77444,346899998.0
2005-08-08 06:40:00,1.7744,1.77446,1.77411,1.77426,245400002.0
2005-08-08 06:45:00,1.77422,1.77501,1.77422,1.77501,285099999.0
2005-08-08 06:50:00,1.77483,1.77511,1.77455,1.77487,176300000.0
2005-08-08 06:55:00,1.77482,1.77505,1.77441,1.77441,349299999.0
2005-08-08 07:00:00,1.77472,1.77478,1.77422,1.77444,276300005.0
2005-08-08 07:05:00,1.77421,1.77421,1.77282,1.77297,222900002.0
2005-08-08 07:10:00,1.77299,1.77356,1.77288,1.77348,267600001.0
2005-08-08 07:15:00,1.77353,1.77353,1.77306,1.77333,311899999.0
2005-08-08 07:20:00,1.77338,1.77351,1.77301,1.77302,319399999.0
2005-08-08 07:25:00,1.77308,1.77407,1.77301,1.77407,292199997.0
2005-08-08 07:30:00,1.77385,1.77413,1.77339,1.7734,282199999.0
2005-08-08 07:35:00,1.77373,1.77413,1.7736,1.77413,222699999.0
2005-08-08 07:40:00,1.7742,1.77435,1.77412,1.77435,281100000.0
2005-08-08 07:45:00,1.77435,1.77481,1.7742,1.77454,236799998.0
2005-08-08 07:50:00,1.7744,1.77456,1.77413,1.77428,265499999.0
2005-08-08 07:55:00,1.77423,1.77448,1.77402,1.77448,281300002.0
2005-08-08 08:00:00,1.77472,1.775,1.7745,1.77478,280899998.0
2005-08-08 08:05:00,1.77469,1.77469,1.77417,1.77427,263800002.0
2005-08-08 08:10:00,1.77421,1.77483,1.77356,1.7746,193699999.0
2005-08-08 08:15:00,1.77494,1.77496,1.77373,1.77422,323799998.0
2005-08-08 08:20:00,1.77427,1.77448,1.77366,1.77437,386099997.0
2005-08-08 08:25:00,1.77422,1.77442,1.77406,1.77442,240800000.0
2005-08-08 08:30:00,1.77452,1.77469,1.77403,1.7741,166000000.0
2005-08-08 08:35:00,1.77412,1.77449,1.7741,1.77433,202400000.0
2005-08-08 08:40:00,1.77435,1.77439,1.77402,1.77409,299646995.0
2005-08-08 08:45:00,1.77406,1.77432,1.77394,1.77424,298799999.0
2005-08-08 08:50:00,1.77418,1.77438,1.77408,1.77437,215600000.0
2005-08-08 08:55:00,1.7744,1.77539,1.77423,1.77532,209800001.0
2005-08-08 09:00:00,1.77537,1.77627,1.77529,1.77613,406600003.0
2005-08-08 09:05:00,1.77631,1.7769,1.77615,1.77637,380549999.0
2005-08-08 09:10:00,1.77642,1.77743,1.77642,1.77695,262649999.0
2005-08-08 09:15:00,1.77687,1.77744,1.77684,1.77733,335800000.0
2005-08-08 09:20:00,1.77729,1.77732,1.77689,1.77689,220700002.0
2005-08-08 09:25:00,1.77673,1.77776,1.77673,1.77776,234100001.0
2005-08-08 09:30:00,1.77786,1.77796,1.7776,1.77783,394700001.0
2005-08-08 09:35:00,1.77788,1.77792,1.77749,1.7775,403699996.0
2005-08-08 09:40:00,1.77744,1.77848,1.77732,1.7784,282200001.0
2005-08-08 09:45:00,1.77829,1.77918,1.77814,1.77911,248250000.0
2005-08-08 09:50:00,1.77907,1.77907,1.77849,1.77882,274999996.0
2005-08-08 09:55:00,1.7787,1.77893,1.77811,1.77893,331600000.0
2005-08-08 10:00:00,1.77895,1.77898,1.77823,1.77837,298999999.0
2005-08-08 10:05:00,1.77837,1.77846,1.77812,1.77812,300800000.0
2005-08-08 10:10:00,1.77804,1.77804,1.77764,1.77768,221600002.0
2005-08-08 10:15:00,1.77765,1.77807,1.77756,1.77806,332146994.0
2005-08-08 10:20:00,1.77804,1.77812,1.7779,1.77797,260500002.0
2005-08-08 10:25:00,1.77798,1.77841,1.77795,1.77828,269500002.0
2005-08-08 10:30:00,1.77914,1.78157,1.77914,1.78126,380200000.0
2005-08-08 10:35:00,1.78111,1.7827,1.78085,1.78218,360799998.0
2005-08-08 10:40:00,1.7827,1.78606,1.7827,1.78532,355199999.0
2005-08-08 10:45:00,1.78533,1.78535,1.78476,1.78487,263650002.0
2005-08-08 10:50:00,1.78482,1.78491,1.78463,1.78485,230900001.0
2005-08-08 10:55:00,1.7848,1.78534,1.78463,1.78521,436100001.0
2005-08-08 11:00:00,1.78537,1.78639,1.78537,1.78609,321150003.0
2005-08-08 11:05:00,1.78615,1.78695,1.786,1.78688,405800002.0
2005-08-08 11:10:00,1.78683,1.78683,1.78607,1.78636,348600003.0
2005-08-08 11:15:00,1.78638,1.78716,1.78635,1.78635,383900002.0
2005-08-08 11:20:00,1.7863,1.78631,1.78598,1.78628,337300000.0
2005-08-08 11:25:00,1.78613,1.78636,1.78593,1.78632,391399995.0
2005-08-08 11:30:00,1.78641,1.7868,1.78606,1.78667,305900001.0
2005-08-08 11:35:00,1.78677,1.78766,1.78677,1.78723,375370002.0
2005-08-08 11:40:00,1.78719,1.7874,1.78709,1.78734,387099998.0
2005-08-08 11:45:00,1.78738,1.78743,1.78678,1.7868,257500001.0
2005-08-08 11:50:00,1.7869,1.78701,1.78653,1.78669,358099994.0
2005-08-08 11:55:00,1.78663,1.78663,1.78621,1.78633,296999997.0
2005-08-08 12:00:00,1.78651,1.78696,1.78651,1.78655,367150001.0
2005-08-08 12:05:00,1.78663,1.78663,1.78601,1.78607,272599999.0
2005-08-08 12:10:00,1.78613,1.7862,1.78589,1.78612,229800002.0
2005-08-08 12:15:00,1.78609,1.78669,1.78606,1.78642,226300000.0
2005-08-08 12:20:00,1.78656,1.7869,1.78651,1.78681,250900001.0
2005-08-08 12:25:00,1.78687,1.78709,1.78677,1.787,291799999.0
2005-08-08 12:30:00,1.78711,1.78752,1.78708,1.78739,369499998.0
2005-08-08 12:35:00,1.78743,1.78817,1.78735,1.78815,258700002.0
2005-08-08 12:40:00,1.78818,1.7882,1.78796,1.78798,326000002.0
2005-08-08 12:45:00,1.78801,1.78811,1.78762,1.78775,264200000.0
2005-08-08 12:50:00,1.78777,1.78788,1.78732,1.78774,333300001.0
2005-08-08 12:55:00,1.78782,1.78789,1.78716,1.78757,227699999.0
2005-08-08 13:00:00,1.78757,1.78771,1.78735,1.7877,414299994.0
2005-08-08 13:05:00,1.78761,1.78761,1.78715,1.78725,373199998.0
2005-08-08 13:10:00,1.78717,1.7873,1.78659,1.78667,265000000.0
2005-08-08 13:15:00,1.78677,1.78811,1.78663,1.78771,352099999.0
2005-08-08 13:20:00,1.78773,1.78826,1.78768,1.78819,333899999.0
2005-08-08 13:25:00,1.78833,1.78937,1.78833,1.7891,356300000.0
2005-08-08 13:30:00,1.78912,1.78999,1.78895,1.78955,431400000.0
2005-08-08 13:35:00,1.78952,1.78981,1.78939,1.78946,301000001.0
2005-08-08 13:40:00,1.78956,1.7899,1.78951,1.78968,383900007.0
2005-08-08 13:45:00,1.78957,1.79005,1.78944,1.7895,404799997.0
2005-08-08 13:50:00,1.78943,1.78958,1.78912,1.78913,363749999.0
2005-08-08 13:55:00,1.78913,1.78931,1.78895,1.78914,321200001.0
2005-08-08 14:00:00,1.78923,1.78974,1.78907,1.78932,335349998.0
2005-08-08 14:05:00,1.78926,1.78926,1.78818,1.78834,304000002.0
2005-08-08 14:10:00,1.78843,1.78859,1.78828,1.78828,306200003.0
2005-08-08 14:15:00,1.78824,1.78858,1.78824,1.78855,266899999.0
2005-08-08 14:20:00,1.78857,1.78877,1.78857,1.78859,331699999.0
2005-08-08 14:25:00,1.78872,1.78942,1.78872,1.78909,282200001.0
2005-08-08 14:30:00,1.78913,1.78917,1.7888,1.78903,307870000.0
2005-08-08 14:35:00,1.78909,1.78919,1.7884,1.78842,268800001.0
2005-08-08 14:40:00,1.78842,1.78857,1.78834,1.78854,139400000.0
2005-08-08 14:45:00,1.78848,1.7887,1.78844,1.78852,346500001.0
2005-08-08 14:50:00,1.78857,1.78869,1.78826,1.78836,357599997.0
2005-08-08 14:55:00,1.78838,1.78863,1.78817,1.78823,310400000.0
2005-08-08 15:00:00,1.78816,1.78821,1.78792,1.78805,397299999.0
2005-08-08 15:05:00,1.78805,1.78817,1.78758,1.78773,301000000.0
2005-08-08 15:10:00,1.78767,1.78775,1.78725,1.78771,339250002.0
2005-08-08 15:15:00,1.78773,1.78803,1.78773,1.78785,384499999.0
2005-08-08 15:20:00,1.78789,1.78796,1.78743,1.78745,350000000.0
2005-08-08 15:25:00,1.78745,1.78752,1.78734,1.78738,286499998.0
2005-08-08 15:30:00,1.78737,1.78752,1.78681,1.78703,247600003.0
2005-08-08 15:35:00,1.78709,1.78742,1.78701,1.78708,287400002.0
2005-08-08 15:40:00,1.78705,1.78707,1.78648,1.78657,240699999.0
2005-08-08 15:45:00,1.78659,1.78663,1.78623,1.78645,318200002.0
2005-08-08 15:50:00,1.78644,1.78657,1.78619,1.78621,377200002.0
2005-08-08 15:55:00,1.78627,1.78693,1.78618,1.78688,275599999.0
2005-08-08 16:00:00,1.78703,1.78724,1.78686,1.78707,360500002.0
2005-08-08 16:05:00,1.78702,1.78707,1.78687,1.78699,272070001.0
2005-08-08 16:10:00,1.78685,1.78719,1.78685,1.78716,436249999.0
2005-08-08 16:15:00,1.78712,1.7873,1.78701,1.78722,351800001.0
2005-08-08 16:20:00,1.78718,1.78718,1.78683,1.78713,237599998.0
2005-08-08 16:25:00,1.78707,1.78719,1.78686,1.78686,215300001.0
2005-08-08 16:30:00,1.78659,1.78688,1.78653,1.78679,247700000.0
2005-08-08 16:35:00,1.78677,1.78677,1.78629,1.78653,204799999.0
2005-08-08 16:40:00,1.78647,1.78654,1.78581,1.78593,317000000.0
2005-08-08 16:45:00,1.78588,1.78608,1.78567,1.78597,330000001.0
2005-08-08 16:50:00,1.78608,1.78647,1.78603,1.78625,313300001.0
2005-08-08 16:55:00,1.78632,1.7869,1.7863,1.7869,368000001.0
2005-08-08 17:00:00,1.78688,1.78695,1.78655,1.78671,392900002.0
2005-08-08 17:05:00,1.78671,1.78711,1.78668,1.78704,166000000.0
2005-08-08 17:10:00,1.78708,1.78722,1.78691,1.78715,298599999.0
2005-08-08 17:15:00,1.78705,1.78719,1.78687,1.78708,299400002.0
2005-08-08 17:20:00,1.7871,1.78725,1.78699,1.78704,360000007.0
2005-08-08 17:25:00,1.78692,1.78712,1.78671,1.78671,341099998.0
2005-08-08 17:30:00,1.78657,1.78669,1.78528,1.78537,410950002.0
2005-08-08 17:35:00,1.78543,1.78618,1.78543,1.78605,245546995.0
2005-08-08 17:40:00,1.78602,1.78614,1.78584,1.78598,308399997.0
2005-08-08 17:45:00,1.78596,1.78607,1.78578,1.78596,232850001.0
2005-08-08 17:50:00,1.78588,1.78613,1.78587,1.78606,267300000.0
2005-08-08 17:55:00,1.78605,1.78608,1.78575,1.78586,300700001.0
2005-08-08 18:00:00,1.78606,1.78623,1.78592,1.78618,4088599999.0
2005-08-08 18:05:00,1.78606,1.78637,1.78583,1.78618,4969099990.0
2005-08-08 18:10:00,1.78618,1.78641,1.78605,1.7861,3429749997.0
2005-08-08 18:15:00,1.78618,1.7863,1.78596,1.78618,3377849997.0
2005-08-08 18:20:00,1.7862,1.78628,1.78592,1.7861,3455749995.0
2005-08-08 18:25:00,1.78605,1.78632,1.78602,1.78632,2995899994.0
2005-08-08 18:30:00,1.78635,1.78639,1.78615,1.78623,2860817000.0
2005-08-08 18:35:00,1.78625,1.78634,1.7861,1.7861,1036300000.0
2005-08-08 18:40:00,1.78613,1.78618,1.78543,1.78543,1267399993.0
2005-08-08 18:45:00,1.78535,1.78559,1.78522,1.78539,1089499990.0
2005-08-08 18:50:00,1.7854,1.78569,1.7852,1.78555,1821799993.0
2005-08-08 18:55:00,1.78565,1.78596,1.78558,1.78558,2409950002.0
2005-08-08 19:00:00,1.78561,1.78602,1.78554,1.78587,1594149995.0
2005-08-08 19:05:00,1.78583,1.78583,1.78555,1.78575,2084799995.0
2005-08-08 19:10:00,1.78578,1.78611,1.78575,1.78611,1308999997.0
2005-08-08 19:15:00,1.78612,1.78623,1.78592,1.78598,1525200003.0
2005-08-08 19:20:00,1.78602,1.78623,1.78596,1.78615,1530599999.0
2005-08-08 19:25:00,1.78612,1.78612,1.78573,1.78593,1502300000.0
2005-08-08 19:30:00,1.78588,1.78611,1.7855,1.78608,1505099996.0
2005-08-08 19:35:00,1.7861,1.7863,1.78591,1.78595,1331199990.0
2005-08-08 19:40:00,1.78598,1.78613,1.7858,1.786,1314749998.0
2005-08-08 19:45:00,1.786,1.78613,1.78591,1.78613,1125999993.0
2005-08-08 19:50:00,1.7862,1.7862,1.7858,1.78591,1097619999.0
2005-08-08 19:55:00,1.78576,1.7859,1.78575,1.78583,1441499995.0
2005-08-08 20:00:00,1.78582,1.78599,1.78577,1.78579,784000000.0
2005-08-08 20:05:00,1.78576,1.78604,1.78576,1.78598,909999997.0
2005-08-08 20:10:00,1.78596,1.78605,1.78555,1.78564,912899994.0
2005-08-08 20:15:00,1.786,1.78608,1.7857,1.78578,847099999.0
2005-08-08 20:20:00,1.7857,1.78587,1.78549,1.78587,936599999.0
2005-08-08 20:25:00,1.78592,1.78637,1.78583,1.78637,1740669999.0
2005-08-08 20:30:00,1.78641,1.78656,1.78633,1.78639,2618650000.0
2005-08-08 20:35:00,1.78642,1.78661,1.78611,1.78631,951400004.0
2005-08-08 20:40:00,1.78637,1.78643,1.78589,1.78623,1132399992.0
2005-08-08 20:45:00,1.78635,1.78664,1.78609,1.78616,907846996.0
2005-08-08 20:50:00,1.78662,1.78667,1.78639,1.78657,1812199998.0
2005-08-08 20:55:00,1.78662,1.78688,1.78613,1.78649,2118300002.0
2005-08-08 21:00:00,1.78643,1.78672,1.78641,1.78662,1337346998.0
2005-08-08 21:05:00,1.7866,1.78667,1.78599,1.78612,811400005.0
2005-08-08 21:10:00,1.78617,1.78642,1.78525,1.78525,768300003.0
2005-08-08 21:15:00,1.78519,1.78563,1.78495,1.78525,556600000.0
2005-08-08 21:20:00,1.78528,1.78544,1.78426,1.78503,935500005.0
2005-08-08 21:25:00,1.78513,1.78542,1.78461,1.78506,541900000.0
2005-08-08 21:30:00,1.78522,1.78544,1.7844,1.7846,726800003.0
2005-08-08 21:35:00,1.78464,1.7849,1.7844,1.7849,495049999.0
2005-08-08 21:40:00,1.78494,1.78508,1.78463,1.78465,618100002.0
2005-08-08 21:45:00,1.78465,1.78493,1.78445,1.78445,601099997.0
2005-08-08 21:50:00,1.78447,1.78497,1.78434,1.78485,408299999.0
2005-08-08 21:55:00,1.78485,1.78492,1.78432,1.78456,908499999.0
2005-08-08 22:00:00,1.78446,1.7845,1.78417,1.78422,870100000.0
2005-08-08 22:05:00,1.78431,1.7846,1.78423,1.7845,447000001.0
2005-08-08 22:10:00,1.78447,1.78449,1.78373,1.78377,344500000.0
2005-08-08 22:15:00,1.7839,1.78405,1.78376,1.7838,702100005.0
2005-08-08 22:20:00,1.78382,1.78391,1.78358,1.78372,521999998.0
2005-08-08 22:25:00,1.78383,1.7841,1.78367,1.78367,562399997.0
2005-08-08 22:30:00,1.7837,1.78395,1.78367,1.7837,585999998.0
2005-08-08 22:35:00,1.78379,1.78397,1.78299,1.78395,335799999.0
2005-08-08 22:40:00,1.784,1.78408,1.78366,1.78373,499000004.0
2005-08-08 22:45:00,1.78373,1.78389,1.78364,1.78381,342099998.0
2005-08-08 22:50:00,1.78372,1.78392,1.78351,1.78385,220800001.0
2005-08-08 22:55:00,1.78385,1.78427,1.78385,1.78425,300299998.0
2005-08-08 23:00:00,1.78427,1.78459,1.78391,1.78446,389499999.0
2005-08-08 23:05:00,1.78445,1.78455,1.78415,1.7843,327649999.0
2005-08-08 23:10:00,1.78435,1.78452,1.784,1.78417,366600000.0
2005-08-08 23:15:00,1.78425,1.78442,1.78394,1.78413,420599996.0
2005-08-08 23:20:00,1.78435,1.78465,1.78403,1.78422,330800002.0
2005-08-08 23:25:00,1.78408,1.78462,1.78406,1.78422,128199998.0
2005-08-08 23:30:00,1.78432,1.78434,1.78395,1.7842,306299997.0
2005-08-08 23:35:00,1.78415,1.78427,1.78392,1.78425,224799995.0
2005-08-08 23:40:00,1.78425,1.78426,1.78371,1.78375,280200001.0
2005-08-08 23:45:00,1.78415,1.78417,1.78382,1.78407,188299999.0
2005-08-08 23:50:00,1.7841,1.78417,1.7838,1.78383,259799998.0
2005-08-08 23:55:00,1.78389,1.78417,1.78376,1.78384,211100001.0
2005-08-09 00:00:00,1.78412,1.78437,1.78385,1.78416,335900001.0
2005-08-09 00:05:00,1.7843,1.78437,1.78406,1.78409,213399998.0
2005-08-09 00:10:00,1.78439,1.78451,1.78408,1.78432,221299998.0
2005-08-09 00:15:00,1.78403,1.78437,1.78392,1.7843,213100000.0
2005-08-09 00:20:00,1.78428,1.78432,1.78386,1.78407,321999998.0
2005-08-09 00:25:00,1.78416,1.78427,1.78401,1.78415,234500003.0
2005-08-09 00:30:00,1.78415,1.78439,1.78388,1.7842,192000001.0
2005-08-09 00:35:00,1.78415,1.78441,1.78405,1.78433,295199999.0
2005-08-09 00:40:00,1.78428,1.78444,1.78403,1.78419,308700001.0
2005-08-09 00:45:00,1.784,1.78427,1.78385,1.78397,277200002.0
2005-08-09 00:50:00,1.78415,1.78423,1.7838,1.78404,339100001.0
2005-08-09 00:55:00,1.7841,1.78415,1.78366,1.78382,392500003.0
2005-08-09 01:00:00,1.78367,1.78403,1.78348,1.78391,356700001.0
2005-08-09 01:05:00,1.78395,1.78485,1.78385,1.78471,395699998.0
2005-08-09 01:10:00,1.7847,1.78532,1.78464,1.78509,178399999.0
2005-08-09 01:15:00,1.78502,1.78514,1.78497,1.785,252899995.0
2005-08-09 01:20:00,1.785,1.78531,1.78495,1.78516,225799996.0
2005-08-09 01:25:00,1.78514,1.78587,1.78509,1.78532,268900003.0
2005-08-09 01:30:00,1.78532,1.78593,1.7848,1.78593,337600003.0
2005-08-09 01:35:00,1.78591,1.78611,1.78568,1.78573,341100002.0
2005-08-09 01:40:00,1.7857,1.78606,1.7856,1.78577,314899997.0
2005-08-09 01:45:00,1.78568,1.78577,1.78553,1.78562,190499999.0
2005-08-09 01:50:00,1.78565,1.78565,1.78544,1.7855,161600001.0
2005-08-09 01:55:00,1.78501,1.78549,1.78501,1.78526,237650000.0
2005-08-09 02:00:00,1.7855,1.78553,1.78513,1.78548,306499999.0
2005-08-09 02:05:00,1.78552,1.78557,1.78519,1.78529,176000000.0
2005-08-09 02:10:00,1.78518,1.78531,1.78478,1.78498,262500002.0
2005-08-09 02:15:00,1.78505,1.78517,1.78469,1.78492,242600003.0
2005-08-09 02:20:00,1.78527,1.78555,1.78519,1.78535,331199997.0
2005-08-09 02:25:00,1.78531,1.78578,1.78511,1.78578,282900000.0
2005-08-09 02:30:00,1.78581,1.78591,1.78535,1.78586,238900001.0
2005-08-09 02:35:00,1.78593,1.78612,1.78558,1.78612,337099999.0
2005-08-09 02:40:00,1.78595,1.78626,1.78549,1.78615,402400000.0
2005-08-09 02:45:00,1.78616,1.78646,1.78584,1.7864,302500003.0
2005-08-09 02:50:00,1.78638,1.78648,1.78602,1.7862,227899998.0
2005-08-09 02:55:00,1.78614,1.78641,1.78614,1.78625,350900001.0
2005-08-09 03:00:00,1.78634,1.78688,1.78634,1.78659,266000000.0
2005-08-09 03:05:00,1.78652,1.78811,1.786,1.78613,331299997.0
2005-08-09 03:10:00,1.78634,1.787,1.78582,1.78693,194400000.0
2005-08-09 03:15:00,1.78702,1.78727,1.78647,1.78727,167000001.0
2005-08-09 03:20:00,1.78728,1.78739,1.78685,1.78737,262099999.0
2005-08-09 03:25:00,1.78731,1.78754,1.787,1.78751,309300000.0
2005-08-09 03:30:00,1.78748,1.78767,1.78722,1.78722,228199999.0
2005-08-09 03:35:00,1.7872,1.78738,1.7866,1.78702,162099998.0
2005-08-09 03:40:00,1.78707,1.78723,1.78699,1.78723,219446989.0
2005-08-09 03:45:00,1.78733,1.78781,1.78715,1.78778,271299999.0
2005-08-09 03:50:00,1.78778,1.78836,1.78772,1.78777,305000003.0
2005-08-09 03:55:00,1.78792,1.78871,1.78784,1.78871,220899997.0
2005-08-09 04:00:00,1.78863,1.78863,1.78834,1.78834,138000000.0
2005-08-09 04:05:00,1.7882,1.7882,1.78777,1.78786,378699999.0
2005-08-09 04:10:00,1.78775,1.78803,1.78764,1.78789,393799997.0
2005-08-09 04:15:00,1.78803,1.78805,1.78737,1.78745,372400001.0
2005-08-09 04:20:00,1.78732,1.78737,1.78614,1.78707,187600000.0
2005-08-09 04:25:00,1.7871,1.78721,1.78664,1.78714,344699998.0
2005-08-09 04:30:00,1.78719,1.78725,1.78698,1.78717,82400001.0
2005-08-09 04:35:00,1.78718,1.78732,1.78664,1.78691,304599999.0
2005-08-09 04:40:00,1.78723,1.78729,1.78675,1.78686,232199999.0
2005-08-09 04:45:00,1.78686,1.78736,1.7867,1.7869,323549998.0
2005-08-09 04:50:00,1.78694,1.78701,1.78678,1.78685,209400000.0
2005-08-09 04:55:00,1.7869,1.78699,1.78644,1.78688,297299997.0
2005-08-09 05:00:00,1.7864,1.78663,1.78595,1.78646,345599999.0
2005-08-09 05:05:00,1.78652,1.7866,1.78569,1.78598,243599999.0
2005-08-09 05:10:00,1.78606,1.78606,1.7847,1.78498,299100000.0
2005-08-09 05:15:00,1.7852,1.78548,1.78412,1.78442,327400004.0
2005-08-09 05:20:00,1.78437,1.78488,1.78437,1.78488,162500002.0
2005-08-09 05:25:00,1.7849,1.78527,1.78482,1.78519,213700001.0
2005-08-09 05:30:00,1.78513,1.78541,1.78467,1.78486,307500000.0
2005-08-09 05:35:00,1.785,1.78523,1.78489,1.78518,224599999.0
2005-08-09 05:40:00,1.7853,1.786,1.78496,1.7857,348200001.0
2005-08-09 05:45:00,1.78567,1.78586,1.78531,1.78553,292849999.0
2005-08-09 05:50:00,1.78555,1.78576,1.78547,1.78574,343299997.0
2005-08-09 05:55:00,1.78572,1.7858,1.78533,1.78542,292000001.0
2005-08-09 06:00:00,1.78548,1.78563,1.78504,1.7851,270700002.0
2005-08-09 06:05:00,1.78556,1.78562,1.78499,1.78511,278499996.0
2005-08-09 06:10:00,1.78539,1.78545,1.78486,1.78538,191199997.0
2005-08-09 06:15:00,1.78547,1.78557,1.78538,1.78538,222700001.0
2005-08-09 06:20:00,1.78527,1.78545,1.78509,1.78536,247000000.0
2005-08-09 06:25:00,1.78538,1.78539,1.78504,1.7853,190399999.0
2005-08-09 06:30:00,1.7852,1.78532,1.78492,1.78509,227499997.0
2005-08-09 06:35:00,1.7851,1.78511,1.78468,1.78499,217599998.0
2005-08-09 06:40:00,1.78489,1.78506,1.78465,1.78506,260300002.0
2005-08-09 06:45:00,1.78512,1.78524,1.78498,1.78505,213500000.0
2005-08-09 06:50:00,1.78512,1.78518,1.78488,1.78515,278399998.0
2005-08-09 06:55:00,1.78493,1.7853,1.78483,1.78502,220299999.0
2005-08-09 07:00:00,1.78519,1.78553,1.78495,1.78526,250000001.0
2005-08-09 07:05:00,1.78524,1.78541,1.78515,1.78526,183700003.0
2005-08-09 07:10:00,1.78523,1.78559,1.7852,1.78542,293800000.0
2005-08-09 07:15:00,1.78535,1.78568,1.78506,1.78554,367299998.0
2005-08-09 07:20:00,1.78548,1.78577,1.78548,1.78569,257399998.0
2005-08-09 07:25:00,1.7858,1.78646,1.78565,1.78641,307499998.0
2005-08-09 07:30:00,1.78644,1.7865,1.78552,1.78567,328500000.0
2005-08-09 07:35:00,1.78596,1.78668,1.78589,1.78657,264399997.0
2005-08-09 07:40:00,1.78658,1.78739,1.78647,1.78739,217899999.0
2005-08-09 07:45:00,1.78757,1.78814,1.78757,1.78803,194199998.0
2005-08-09 07:50:00,1.7881,1.78904,1.78788,1.78901,341500003.0
2005-08-09 07:55:00,1.78916,1.79112,1.78916,1.79072,430250002.0
2005-08-09 08:00:00,1.7909,1.7909,1.78887,1.78894,186100000.0
2005-08-09 08:05:00,1.78887,1.78893,1.78829,1.78891,215900000.0
2005-08-09 08:10:00,1.78885,1.78899,1.78744,1.7875,405999998.0
2005-08-09 08:15:00,1.7876,1.78821,1.78748,1.78813,301570003.0
2005-08-09 08:20:00,1.78822,1.78847,1.78732,1.78732,252299997.0
2005-08-09 08:25:00,1.78724,1.78769,1.78724,1.78761,320300002.0
2005-08-09 08:30:00,1.78758,1.78832,1.78756,1.78826,206899999.0
2005-08-09 08:35:00,1.78837,1.78847,1.78801,1.78821,306800000.0
2005-08-09 08:40:00,1.78827,1.7891,1.78827,1.78891,443600000.0
2005-08-09 08:45:00,1.7891,1.78927,1.78889,1.78915,241099997.0
2005-08-09 08:50:00,1.78907,1.7898,1.78904,1.78947,329799999.0
2005-08-09 08:55:00,1.78957,1.78967,1.78907,1.78907,263699999.0
2005-08-09 09:00:00,1.78887,1.78889,1.7884,1.7884,331300000.0
2005-08-09 09:05:00,1.78832,1.78854,1.78702,1.78768,372800002.0
2005-08-09 09:10:00,1.78772,1.78795,1.78729,1.78765,325099996.0
2005-08-09 09:15:00,1.78778,1.7885,1.78771,1.78771,251399999.0
2005-08-09 09:20:00,1.78772,1.78772,1.78696,1.78696,299300001.0
2005-08-09 09:25:00,1.78686,1.78718,1.78566,1.78582,352300002.0
2005-08-09 09:30:00,1.78557,1.78573,1.78489,1.78533,301900001.0
2005-08-09 09:35:00,1.78527,1.78607,1.78525,1.786,444199996.0
2005-08-09 09:40:00,1.7861,1.7861,1.7853,1.7854,328299999.0
2005-08-09 09:45:00,1.7854,1.78563,1.7854,1.7855,246200000.0
2005-08-09 09:50:00,1.78552,1.78622,1.78552,1.78622,216899999.0
2005-08-09 09:55:00,1.78629,1.7864,1.78614,1.78625,352300002.0
2005-08-09 10:00:00,1.78617,1.78617,1.7846,1.78465,231699999.0
2005-08-09 10:05:00,1.78465,1.7848,1.78442,1.78444,319000000.0
2005-08-09 10:10:00,1.78445,1.78455,1.78347,1.78412,178500000.0
2005-08-09 10:15:00,1.78414,1.78423,1.78335,1.78365,370300001.0
2005-08-09 10:20:00,1.78357,1.78371,1.78348,1.78356,366446994.0
2005-08-09 10:25:00,1.7835,1.78352,1.78187,1.78187,280000002.0
2005-08-09 10:30:00,1.78254,1.78472,1.78254,1.78282,218199996.0
2005-08-09 10:35:00,1.78248,1.78307,1.78223,1.78285,338399999.0
2005-08-09 10:40:00,1.78288,1.78343,1.78284,1.78332,372500002.0
2005-08-09 10:45:00,1.78323,1.78405,1.78314,1.78368,243300001.0
2005-08-09 10:50:00,1.78354,1.78411,1.78309,1.78411,285200002.0
2005-08-09 10:55:00,1.78432,1.78501,1.78398,1.78413,461999997.0
2005-08-09 11:00:00,1.78403,1.78466,1.78392,1.78455,286200001.0
2005-08-09 11:05:00,1.78451,1.78472,1.78387,1.78465,292800003.0
2005-08-09 11:10:00,1.78475,1.78493,1.78427,1.7843,241000000.0
2005-08-09 11:15:00,1.7842,1.78437,1.78415,1.78427,228700000.0
2005-08-09 11:20:00,1.78428,1.78428,1.78363,1.78385,213199999.0
2005-08-09 11:25:00,1.78383,1.78512,1.78383,1.785,381999997.0
2005-08-09 11:30:00,1.7849,1.78495,1.78466,1.78474,404846994.0
2005-08-09 11:35:00,1.78474,1.78583,1.78474,1.78553,409399999.0
2005-08-09 11:40:00,1.78537,1.78555,1.78501,1.78514,358899999.0
2005-08-09 11:45:00,1.7851,1.78522,1.78417,1.7843,310200001.0
2005-08-09 11:50:00,1.78447,1.78464,1.78432,1.78453,343999999.0
2005-08-09 11:55:00,1.7846,1.78463,1.78401,1.78419,296000000.0
2005-08-09 12:00:00,1.7842,1.78439,1.78392,1.78425,390299997.0
2005-08-09 12:05:00,1.78445,1.78466,1.78434,1.7845,348099995.0
2005-08-09 12:10:00,1.78443,1.78455,1.78413,1.78418,318199999.0
2005-08-09 12:15:00,1.78421,1.78425,1.78408,1.78415,197800002.0
2005-08-09 12:20:00,1.78423,1.78465,1.78404,1.78465,307599996.0
2005-08-09 12:25:00,1.78485,1.78485,1.78431,1.78442,330500000.0
2005-08-09 12:30:00,1.78438,1.78445,1.78387,1.78393,318650000.0
2005-08-09 12:35:00,1.7839,1.78399,1.7834,1.7834,300900001.0
2005-08-09 12:40:00,1.78333,1.78358,1.7832,1.7832,384199997.0
2005-08-09 12:45:00,1.78327,1.7833,1.78274,1.7829,243049999.0
2005-08-09 12:50:00,1.78282,1.78282,1.78247,1.7826,375899998.0
2005-08-09 12:55:00,1.78267,1.78288,1.78192,1.78223,280400001.0
2005-08-09 13:00:00,1.78228,1.7827,1.78227,1.7826,377099999.0
2005-08-09 13:05:00,1.78258,1.7828,1.78257,1.78262,366600000.0
2005-08-09 13:10:00,1.78263,1.78301,1.78262,1.78293,315899998.0
2005-08-09 13:15:00,1.78302,1.78344,1.78302,1.78337,247300001.0
2005-08-09 13:20:00,1.78337,1.7834,1.78315,1.78326,248799999.0
2005-08-09 13:25:00,1.7833,1.7835,1.78324,1.78339,365799999.0
2005-08-09 13:30:00,1.78335,1.78341,1.78282,1.78289,319000000.0
2005-08-09 13:35:00,1.7829,1.78304,1.78278,1.78304,425500004.0
2005-08-09 13:40:00,1.78317,1.78346,1.78302,1.78332,374700002.0
2005-08-09 13:45:00,1.7832,1.78371,1.78319,1.78371,331400003.0
2005-08-09 13:50:00,1.7839,1.78393,1.78361,1.78372,339500002.0
2005-08-09 13:55:00,1.78365,1.78392,1.7833,1.78333,316499999.0
2005-08-09 14:00:00,1.78355,1.78372,1.78343,1.78346,312799997.0
2005-08-09 14:05:00,1.78357,1.78404,1.78357,1.78389,230099999.0
2005-08-09 14:10:00,1.78396,1.78457,1.78387,1.78454,346700005.0
2005-08-09 14:15:00,1.78452,1.78453,1.78396,1.78408,303000002.0
2005-08-09 14:20:00,1.78383,1.78392,1.78357,1.78382,271199998.0
2005-08-09 14:25:00,1.78373,1.78412,1.78368,1.78393,231499999.0
2005-08-09 14:30:00,1.78393,1.7845,1.78393,1.78431,321799997.0
2005-08-09 14:35:00,1.78432,1.78454,1.78369,1.78369,295899999.0
2005-08-09 14:40:00,1.78335,1.78356,1.78315,1.78356,386799997.0
2005-08-09 14:45:00,1.78367,1.78383,1.78344,1.78358,277349999.0
2005-08-09 14:50:00,1.78364,1.78374,1.78296,1.78302,361300003.0
2005-08-09 14:55:00,1.78307,1.78334,1.78305,1.78318,261600000.0
2005-08-09 15:00:00,1.78321,1.78336,1.78247,1.78251,240800003.0
2005-08-09 15:05:00,1.78249,1.78286,1.78219,1.78228,377199998.0
2005-08-09 15:10:00,1.78211,1.78318,1.7821,1.78318,375499998.0
2005-08-09 15:15:00,1.78308,1.78365,1.78308,1.78357,394900000.0
2005-08-09 15:20:00,1.78368,1.78392,1.78272,1.78335,331050004.0
2005-08-09 15:25:00,1.78349,1.78352,1.78259,1.78259,299999997.0
2005-08-09 15:30:00,1.7824,1.78288,1.7824,1.78288,357900002.0
2005-08-09 15:35:00,1.78294,1.78302,1.78266,1.78293,245300001.0
2005-08-09 15:40:00,1.78288,1.78319,1.78273,1.78319,338900002.0
2005-08-09 15:45:00,1.78321,1.78322,1.7827,1.78277,340299999.0
2005-08-09 15:50:00,1.7826,1.7828,1.78248,1.78267,310699997.0
2005-08-09 15:55:00,1.78275,1.78306,1.78261,1.78306,327600001.0
2005-08-09 16:00:00,1.78323,1.78332,1.78274,1.783,311649998.0
2005-08-09 16:05:00,1.78308,1.78325,1.78288,1.7832,191699999.0
2005-08-09 16:10:00,1.78313,1.78406,1.78311,1.78387,349300000.0
2005-08-09 16:15:00,1.78382,1.78393,1.78345,1.7836,334299995.0
2005-08-09 16:20:00,1.7835,1.7835,1.78322,1.78343,303199999.0
2005-08-09 16:25:00,1.78345,1.78362,1.7834,1.78355,226200000.0
2005-08-09 16:30:00,1.78344,1.78377,1.78344,1.78373,234399999.0
2005-08-09 16:35:00,1.78373,1.78374,1.7834,1.78358,289300003.0
2005-08-09 16:40:00,1.78351,1.78377,1.78325,1.7836,227500001.0
2005-08-09 16:45:00,1.78372,1.78439,1.7837,1.78423,277700001.0
2005-08-09 16:50:00,1.78425,1.78449,1.78392,1.78402,357450002.0
2005-08-09 16:55:00,1.78407,1.78443,1.78392,1.78443,413299999.0
2005-08-09 17:00:00,1.78435,1.78454,1.78407,1.78438,401799999.0
2005-08-09 17:05:00,1.78444,1.78488,1.78444,1.78461,269900002.0
2005-08-09 17:10:00,1.78448,1.78451,1.78373,1.78399,352199999.0
2005-08-09 17:15:00,1.78387,1.78396,1.78368,1.78384,334199998.0
2005-08-09 17:20:00,1.78375,1.78377,1.78345,1.78358,351500000.0
2005-08-09 17:25:00,1.78363,1.78398,1.78346,1.78398,206100000.0
2005-08-09 17:30:00,1.78404,1.78433,1.78404,1.78415,206200000.0
2005-08-09 17:35:00,1.78416,1.78416,1.78365,1.78394,388599996.0
2005-08-09 17:40:00,1.78401,1.78413,1.78344,1.78407,219200000.0
2005-08-09 17:45:00,1.78407,1.78429,1.784,1.78428,169700001.0
2005-08-09 17:50:00,1.78422,1.78434,1.78393,1.78402,213300000.0
2005-08-09 17:55:00,1.78403,1.78418,1.78393,1.78395,240400000.0
2005-08-09 18:00:00,1.78403,1.78425,1.78394,1.78408,4355649994.0
2005-08-09 18:05:00,1.78408,1.78413,1.78378,1.78387,4949999987.0
2005-08-09 18:10:00,1.78365,1.78395,1.78335,1.7836,3749500003.0
2005-08-09 18:15:00,1.78365,1.78382,1.78355,1.78368,3430450004.0
2005-08-09 18:20:00,1.78369,1.78387,1.78339,1.78379,3443949988.0
2005-08-09 18:25:00,1.78365,1.78401,1.78346,1.78395,3022200001.0
2005-08-09 18:30:00,1.78392,1.78392,1.78354,1.78363,2833199993.0
2005-08-09 18:35:00,1.78365,1.78395,1.78364,1.78386,900199997.0
2005-08-09 18:40:00,1.78382,1.78407,1.78357,1.78391,1592749995.0
2005-08-09 18:45:00,1.78385,1.78395,1.7837,1.7837,1162399996.0
2005-08-09 18:50:00,1.78373,1.78402,1.78369,1.78384,1852599997.0
2005-08-09 18:55:00,1.7839,1.78418,1.78382,1.78388,2434949997.0
2005-08-09 19:00:00,1.78389,1.78404,1.78337,1.78391,1590900004.0
2005-08-09 19:05:00,1.78395,1.78405,1.78378,1.78393,2236200006.0
2005-08-09 19:10:00,1.78373,1.78391,1.78349,1.78365,1544300001.0
2005-08-09 19:15:00,1.78332,1.78365,1.78317,1.7832,1275399990.0
2005-08-09 19:20:00,1.78342,1.78369,1.78339,1.78357,1264800006.0
2005-08-09 19:25:00,1.78352,1.78367,1.78333,1.78353,1567699998.0
2005-08-09 19:30:00,1.7835,1.78389,1.78345,1.78373,1596900002.0
2005-08-09 19:35:00,1.78379,1.78389,1.78334,1.78389,1201999998.0
2005-08-09 19:40:00,1.78392,1.78404,1.78359,1.78372,1446049994.0
2005-08-09 19:45:00,1.7839,1.78405,1.78386,1.78397,1303100000.0
2005-08-09 19:50:00,1.78396,1.78415,1.78367,1.7839,1120499998.0
2005-08-09 19:55:00,1.78387,1.78402,1.78367,1.78392,1457149999.0
2005-08-09 20:00:00,1.78386,1.78386,1.78326,1.78345,894493990.0
2005-08-09 20:05:00,1.7835,1.78397,1.7835,1.78397,877300001.0
2005-08-09 20:10:00,1.784,1.78405,1.78273,1.7836,1053949996.0
2005-08-09 20:15:00,1.7836,1.78596,1.78349,1.78596,954700003.0
2005-08-09 20:20:00,1.78597,1.78692,1.78403,1.78434,889600004.0
2005-08-09 20:25:00,1.78439,1.78481,1.78386,1.78415,1830499990.0
2005-08-09 20:30:00,1.78425,1.78654,1.78425,1.78537,2575450005.0
2005-08-09 20:35:00,1.78542,1.78576,1.78468,1.78563,962800000.0
2005-08-09 20:40:00,1.78553,1.78553,1.78463,1.785,972900002.0
2005-08-09 20:45:00,1.785,1.78592,1.78499,1.78592,1048699999.0
2005-08-09 20:50:00,1.78592,1.786,1.78501,1.78501,1750599999.0
2005-08-09 20:55:00,1.78503,1.78587,1.78503,1.78585,2406999998.0
2005-08-09 21:00:00,1.78584,1.78601,1.78575,1.7859,1274299997.0
2005-08-09 21:05:00,1.78592,1.78615,1.78523,1.78562,703499999.0
2005-08-09 21:10:00,1.78556,1.7858,1.7855,1.7857,1001899999.0
2005-08-09 21:15:00,1.78571,1.78659,1.78553,1.78565,723900002.0
2005-08-09 21:20:00,1.78567,1.78628,1.78561,1.78626,953249999.0
2005-08-09 21:25:00,1.78617,1.78628,1.78579,1.78626,632299998.0
2005-08-09 21:30:00,1.78623,1.7863,1.78565,1.78565,993650001.0
2005-08-09 21:35:00,1.78575,1.7863,1.78575,1.78616,473800000.0
2005-08-09 21:40:00,1.7861,1.78628,1.78598,1.78622,661700002.0
2005-08-09 21:45:00,1.78624,1.78662,1.78624,1.78638,471300002.0
2005-08-09 21:50:00,1.78638,1.78644,1.78607,1.78635,477099999.0
2005-08-09 21:55:00,1.78635,1.78649,1.78622,1.78632,897399997.0
2005-08-09 22:00:00,1.78637,1.78667,1.78634,1.78657,938700002.0
2005-08-09 22:05:00,1.78658,1.78689,1.78645,1.78645,296200000.0
2005-08-09 22:10:00,1.78639,1.78664,1.78638,1.78642,355100000.0
2005-08-09 22:15:00,1.78645,1.78645,1.78592,1.78639,750000003.0
2005-08-09 22:20:00,1.78644,1.78652,1.78628,1.78635,471899996.0
2005-08-09 22:25:00,1.78638,1.78653,1.78626,1.78635,481649999.0
2005-08-09 22:30:00,1.7864,1.78684,1.78637,1.78667,677500004.0
2005-08-09 22:35:00,1.78677,1.78718,1.78677,1.78693,263099999.0
2005-08-09 22:40:00,1.78693,1.78723,1.78693,1.78703,456900001.0
2005-08-09 22:45:00,1.78686,1.7871,1.78665,1.78703,405500002.0
2005-08-09 22:50:00,1.78707,1.78717,1.78675,1.78707,168799999.0
2005-08-09 22:55:00,1.78708,1.78718,1.78697,1.78704,360499998.0
2005-08-09 23:00:00,1.78688,1.78727,1.78647,1.7869,386400002.0
2005-08-09 23:05:00,1.78695,1.78716,1.78661,1.78678,390000001.0
2005-08-09 23:10:00,1.7868,1.78707,1.78663,1.78686,434200003.0
2005-08-09 23:15:00,1.78672,1.78715,1.78665,1.78688,390500000.0
2005-08-09 23:20:00,1.78681,1.78707,1.78674,1.78705,291799998.0
2005-08-09 23:25:00,1.78693,1.78713,1.78666,1.78711,224099998.0
2005-08-09 23:30:00,1.78711,1.78715,1.78692,1.78705,273400001.0
2005-08-09 23:35:00,1.78693,1.78721,1.78685,1.787,213100002.0
2005-08-09 23:40:00,1.78715,1.78715,1.78658,1.7869,126500000.0
2005-08-09 23:45:00,1.78675,1.78715,1.78657,1.78687,304700002.0
2005-08-09 23:50:00,1.78691,1.787,1.78676,1.78676,206699998.0
2005-08-09 23:55:00,1.78705,1.7873,1.78688,1.78726,123900001.0
2005-08-10 00:00:00,1.78713,1.78737,1.78688,1.78688,238699999.0
2005-08-10 00:05:00,1.78695,1.78703,1.7866,1.78692,175400000.0
2005-08-10 00:10:00,1.78695,1.78698,1.78676,1.78698,221299997.0
2005-08-10 00:15:00,1.78701,1.78721,1.78699,1.78701,224300002.0
2005-08-10 00:20:00,1.78702,1.78721,1.78701,1.7872,229200004.0
2005-08-10 00:25:00,1.7871,1.78735,1.78695,1.78732,445400002.0
2005-08-10 00:30:00,1.7871,1.78736,1.78692,1.78712,292199998.0
2005-08-10 00:35:00,1.78719,1.78732,1.78695,1.78728,245099996.0
2005-08-10 00:40:00,1.78733,1.78733,1.78682,1.78694,293000000.0
2005-08-10 00:45:00,1.7871,1.78743,1.787,1.78733,191100000.0
2005-08-10 00:50:00,1.78727,1.7873,1.7869,1.78726,321000002.0
2005-08-10 00:55:00,1.78695,1.78736,1.7869,1.78702,309000001.0
2005-08-10 01:00:00,1.78718,1.78734,1.78687,1.78694,233499999.0
2005-08-10 01:05:00,1.78706,1.78719,1.78685,1.78717,246400000.0
2005-08-10 01:10:00,1.78712,1.78715,1.78667,1.78696,236900000.0
2005-08-10 01:15:00,1.78663,1.78703,1.78645,1.78673,331400000.0
2005-08-10 01:20:00,1.78684,1.78697,1.78676,1.78689,184000001.0
2005-08-10 01:25:00,1.7869,1.78705,1.78677,1.78691,237900002.0
2005-08-10 01:30:00,1.78691,1.78691,1.78618,1.78646,289300001.0
2005-08-10 01:35:00,1.78649,1.78662,1.78623,1.78648,213800001.0
2005-08-10 01:40:00,1.78615,1.78656,1.78594,1.78653,343199998.0
2005-08-10 01:45:00,1.78674,1.78687,1.7865,1.7865,244700002.0
2005-08-10 01:50:00,1.78645,1.78659,1.7861,1.78653,332900000.0
2005-08-10 01:55:00,1.7864,1.78658,1.78619,1.78645,191600001.0
2005-08-10 02:00:00,1.78635,1.78669,1.78635,1.78668,205049999.0
2005-08-10 02:05:00,1.78663,1.78734,1.78663,1.7871,362199999.0
2005-08-10 02:10:00,1.78706,1.78739,1.78701,1.78714,276499998.0
2005-08-10 02:15:00,1.78715,1.78745,1.78705,1.78745,263599999.0
2005-08-10 02:20:00,1.78745,1.78749,1.78693,1.78748,327999999.0
2005-08-10 02:25:00,1.78747,1.7877,1.7871,1.78725,227400000.0
2005-08-10 02:30:00,1.78724,1.78755,1.78722,1.78728,276500001.0
2005-08-10 02:35:00,1.78728,1.78733,1.78717,1.78733,238400002.0
2005-08-10 02:40:00,1.78726,1.78743,1.78715,1.78719,309299999.0
2005-08-10 02:45:00,1.78703,1.78753,1.78684,1.78722,228899999.0
2005-08-10 02:50:00,1.78728,1.78753,1.78723,1.78747,224200001.0
2005-08-10 02:55:00,1.78736,1.78745,1.78698,1.78735,233600001.0
2005-08-10 03:00:00,1.78734,1.78739,1.78661,1.78675,235600001.0
2005-08-10 03:05:00,1.78655,1.78655,1.78613,1.7864,221700001.0
2005-08-10 03:10:00,1.78637,1.78645,1.78621,1.78641,251899998.0
2005-08-10 03:15:00,1.78654,1.78666,1.7864,1.78652,288099998.0
2005-08-10 03:20:00,1.78643,1.78655,1.78642,1.78645,167599999.0
2005-08-10 03:25:00,1.78649,1.78774,1.78641,1.78774,284999998.0
2005-08-10 03:30:00,1.78768,1.78853,1.7876,1.78843,175099999.0
2005-08-10 03:35:00,1.78845,1.78853,1.78783,1.7881,180100000.0
2005-08-10 03:40:00,1.78821,1.78855,1.78794,1.78796,172200001.0
2005-08-10 03:45:00,1.78792,1.78823,1.7878,1.78813,238399999.0
2005-08-10 03:50:00,1.78808,1.78839,1.78808,1.78835,314999997.0
2005-08-10 03:55:00,1.78844,1.78857,1.78806,1.78844,233600004.0
2005-08-10 04:00:00,1.7882,1.78883,1.78815,1.7888,286900005.0
2005-08-10 04:05:00,1.78868,1.78868,1.78808,1.7884,316700001.0
2005-08-10 04:10:00,1.78804,1.78859,1.78802,1.78819,366300000.0
2005-08-10 04:15:00,1.78828,1.78839,1.7882,1.78831,241799998.0
2005-08-10 04:20:00,1.78825,1.78842,1.78785,1.78805,235999999.0
2005-08-10 04:25:00,1.78818,1.78832,1.78792,1.78815,249400002.0
2005-08-10 04:30:00,1.788,1.78805,1.78781,1.78796,205069999.0
2005-08-10 04:35:00,1.78795,1.78814,1.7879,1.788,272900005.0
2005-08-10 04:40:00,1.78808,1.78813,1.78775,1.78791,238600000.0
2005-08-10 04:45:00,1.7879,1.7883,1.78777,1.78793,252100000.0
2005-08-10 04:50:00,1.78815,1.78835,1.78775,1.78815,145800000.0
2005-08-10 04:55:00,1.78803,1.78841,1.78803,1.78836,204669999.0
2005-08-10 05:00:00,1.78841,1.78852,1.78812,1.78835,190899997.0
2005-08-10 05:05:00,1.78848,1.7886,1.78804,1.78836,314199996.0
2005-08-10 05:10:00,1.78827,1.78855,1.78798,1.78841,242700001.0
2005-08-10 05:15:00,1.78844,1.78872,1.78809,1.78865,270399999.0
2005-08-10 05:20:00,1.78857,1.78888,1.78857,1.78888,188700001.0
2005-08-10 05:25:00,1.7889,1.78892,1.78818,1.78851,163500000.0
2005-08-10 05:30:00,1.7885,1.78855,1.788,1.78819,431799996.0
2005-08-10 05:35:00,1.78817,1.78829,1.78803,1.7881,162199999.0
2005-08-10 05:40:00,1.78813,1.78821,1.78761,1.78782,349600000.0
2005-08-10 05:45:00,1.78773,1.7878,1.78729,1.78752,313699995.0
2005-08-10 05:50:00,1.7877,1.7879,1.78727,1.78754,259700001.0
2005-08-10 05:55:00,1.78788,1.78791,1.7875,1.7878,293100000.0
2005-08-10 06:00:00,1.78775,1.78797,1.78727,1.78772,197499999.0
2005-08-10 06:05:00,1.7877,1.78775,1.78732,1.78763,368300003.0
2005-08-10 06:10:00,1.7876,1.78765,1.78714,1.78758,257299999.0
2005-08-10 06:15:00,1.78765,1.78767,1.78717,1.78756,259999999.0
2005-08-10 06:20:00,1.7875,1.78762,1.78698,1.78705,431699999.0
2005-08-10 06:25:00,1.78705,1.78725,1.78684,1.78722,186950000.0
2005-08-10 06:30:00,1.78725,1.78734,1.78671,1.78675,334900002.0
2005-08-10 06:35:00,1.78674,1.78699,1.78671,1.78699,174200000.0
2005-08-10 06:40:00,1.78701,1.78704,1.78683,1.7869,199300000.0
2005-08-10 06:45:00,1.78663,1.78697,1.78651,1.78679,277699998.0
2005-08-10 06:50:00,1.7868,1.78693,1.78646,1.78693,214499999.0
2005-08-10 06:55:00,1.78686,1.78768,1.78683,1.78752,209000000.0
2005-08-10 07:00:00,1.78767,1.78771,1.7871,1.78736,313600003.0
2005-08-10 07:05:00,1.78731,1.78766,1.78729,1.78748,308300000.0
2005-08-10 07:10:00,1.78757,1.78844,1.78757,1.78822,347999998.0
2005-08-10 07:15:00,1.78823,1.78842,1.78804,1.78809,333199995.0
2005-08-10 07:20:00,1.78808,1.79018,1.78806,1.78942,238599997.0
2005-08-10 07:25:00,1.78935,1.78953,1.7889,1.78913,292499998.0
2005-08-10 07:30:00,1.78922,1.79005,1.78898,1.79004,384899996.0
2005-08-10 07:35:00,1.7901,1.7901,1.78903,1.7895,277799997.0
2005-08-10 07:40:00,1.78908,1.78939,1.78865,1.78939,273600000.0
2005-08-10 07:45:00,1.78928,1.78928,1.78895,1.78903,280199998.0
2005-08-10 07:50:00,1.78904,1.79032,1.78903,1.79003,142599998.0
2005-08-10 07:55:00,1.79004,1.79019,1.78982,1.79015,235900000.0
2005-08-10 08:00:00,1.79014,1.79067,1.78989,1.79003,273399998.0
2005-08-10 08:05:00,1.78996,1.78996,1.78897,1.78902,385899999.0
2005-08-10 08:10:00,1.78899,1.7891,1.78853,1.78908,445399999.0
2005-08-10 08:15:00,1.78923,1.78931,1.78853,1.78896,199600003.0
2005-08-10 08:20:00,1.78901,1.78963,1.78901,1.78958,332399997.0
2005-08-10 08:25:00,1.78954,1.79001,1.78929,1.78996,236000001.0
2005-08-10 08:30:00,1.79012,1.79024,1.78977,1.78977,317199999.0
2005-08-10 08:35:00,1.78969,1.79145,1.78969,1.79099,331600003.0
2005-08-10 08:40:00,1.79074,1.79085,1.78997,1.79047,372899998.0
2005-08-10 08:45:00,1.79054,1.79103,1.79045,1.79045,359300000.0
2005-08-10 08:50:00,1.79036,1.79066,1.79022,1.79059,331100001.0
2005-08-10 08:55:00,1.79042,1.79042,1.7899,1.79003,242599997.0
2005-08-10 09:00:00,1.79016,1.79073,1.79016,1.79062,312900000.0
2005-08-10 09:05:00,1.79085,1.79292,1.79085,1.79277,316100001.0
2005-08-10 09:10:00,1.79272,1.79279,1.79173,1.79195,372799996.0
2005-08-10 09:15:00,1.79188,1.79195,1.79167,1.79167,237200000.0
2005-08-10 09:20:00,1.79159,1.79167,1.79001,1.79006,240800001.0
2005-08-10 09:25:00,1.79005,1.79058,1.79005,1.79039,300399998.0
2005-08-10 09:30:00,1.79025,1.7906,1.78906,1.78922,303400000.0
2005-08-10 09:35:00,1.78932,1.78958,1.78907,1.78923,384800000.0
2005-08-10 09:40:00,1.78913,1.78913,1.78836,1.78858,350399999.0
2005-08-10 09:45:00,1.78864,1.78954,1.78856,1.78902,393600002.0
2005-08-10 09:50:00,1.7891,1.7894,1.78895,1.7894,351800001.0
2005-08-10 09:55:00,1.7895,1.79028,1.7893,1.79028,322500003.0
2005-08-10 10:00:00,1.79047,1.79061,1.78974,1.78974,295799999.0
2005-08-10 10:05:00,1.78975,1.79003,1.78938,1.7898,189199997.0
2005-08-10 10:10:00,1.78983,1.79017,1.78968,1.78981,390799998.0
2005-08-10 10:15:00,1.78974,1.79006,1.78964,1.79,325700002.0
2005-08-10 10:20:00,1.78997,1.79005,1.78948,1.78972,372199998.0
2005-08-10 10:25:00,1.78967,1.78971,1.7893,1.78932,376199998.0
2005-08-10 10:30:00,1.78941,1.7897,1.7894,1.7895,204799999.0
2005-08-10 10:35:00,1.78945,1.7896,1.78934,1.78934,335100001.0
2005-08-10 10:40:00,1.78938,1.79117,1.78934,1.7911,339000001.0
2005-08-10 10:45:00,1.79125,1.79138,1.79075,1.79138,281799997.0
2005-08-10 10:50:00,1.79137,1.79173,1.79077,1.79077,301700002.0
2005-08-10 10:55:00,1.79069,1.79088,1.79041,1.79068,430499996.0
2005-08-10 11:00:00,1.79065,1.79229,1.79055,1.79229,335000000.0
2005-08-10 11:05:00,1.79226,1.79231,1.79174,1.792,432000002.0
2005-08-10 11:10:00,1.79223,1.79275,1.79193,1.79263,324099999.0
2005-08-10 11:15:00,1.79272,1.79438,1.79272,1.79401,364700000.0
2005-08-10 11:20:00,1.79406,1.79411,1.79343,1.79378,199900000.0
2005-08-10 11:25:00,1.79371,1.79385,1.79307,1.79324,323499999.0
2005-08-10 11:30:00,1.79322,1.79469,1.79057,1.79182,388000002.0
2005-08-10 11:35:00,1.7918,1.79245,1.79165,1.79179,372799996.0
2005-08-10 11:40:00,1.79181,1.79304,1.79181,1.79282,379900003.0
2005-08-10 11:45:00,1.79283,1.79478,1.79274,1.79469,432899997.0
2005-08-10 11:50:00,1.79441,1.79455,1.7938,1.79394,375900002.0
2005-08-10 11:55:00,1.79413,1.79608,1.79413,1.79586,344600001.0
2005-08-10 12:00:00,1.79581,1.79581,1.7952,1.7952,509100001.0
2005-08-10 12:05:00,1.79516,1.79516,1.79385,1.79508,222200001.0
2005-08-10 12:10:00,1.795,1.79518,1.79463,1.79512,239900000.0
2005-08-10 12:15:00,1.79504,1.79564,1.79474,1.79549,207800002.0
2005-08-10 12:20:00,1.79549,1.79664,1.79549,1.79643,406100004.0
2005-08-10 12:25:00,1.79626,1.79626,1.79481,1.795,386100000.0
2005-08-10 12:30:00,1.79496,1.79529,1.79486,1.79529,351599997.0
2005-08-10 12:35:00,1.79533,1.7957,1.79524,1.7954,252500002.0
2005-08-10 12:40:00,1.7954,1.79564,1.79507,1.79516,375700000.0
2005-08-10 12:45:00,1.79523,1.79525,1.79478,1.79489,260049999.0
2005-08-10 12:50:00,1.7948,1.79492,1.79465,1.79474,387900002.0
2005-08-10 12:55:00,1.79482,1.79493,1.79344,1.79393,283299999.0
2005-08-10 13:00:00,1.7942,1.7942,1.7936,1.79374,360200000.0
2005-08-10 13:05:00,1.79358,1.79389,1.79331,1.79378,321499998.0
2005-08-10 13:10:00,1.79363,1.79363,1.79294,1.79311,334700000.0
2005-08-10 13:15:00,1.7931,1.79331,1.7929,1.79331,266000001.0
2005-08-10 13:20:00,1.79331,1.79331,1.79285,1.79296,266600002.0
2005-08-10 13:25:00,1.79302,1.79372,1.79298,1.7936,454699998.0
2005-08-10 13:30:00,1.7934,1.7934,1.79312,1.7933,351370000.0
2005-08-10 13:35:00,1.79328,1.79369,1.79326,1.79359,381900003.0
2005-08-10 13:40:00,1.79364,1.79436,1.79337,1.79436,343900000.0
2005-08-10 13:45:00,1.79442,1.79498,1.79416,1.79471,440799998.0
2005-08-10 13:50:00,1.79465,1.79465,1.79345,1.79355,131600000.0
2005-08-10 13:55:00,1.79377,1.7939,1.79356,1.79357,297700002.0
2005-08-10 14:00:00,1.79362,1.79379,1.79349,1.79365,323499997.0
2005-08-10 14:05:00,1.79362,1.7937,1.79311,1.79318,279699999.0
2005-08-10 14:10:00,1.7932,1.7932,1.79263,1.79278,305800000.0
2005-08-10 14:15:00,1.79278,1.79336,1.79265,1.79335,320499998.0
2005-08-10 14:20:00,1.79323,1.7937,1.79303,1.79311,335500003.0
2005-08-10 14:25:00,1.79321,1.79367,1.79307,1.79326,320599995.0
2005-08-10 14:30:00,1.7934,1.794,1.79337,1.794,233799998.0
2005-08-10 14:35:00,1.7941,1.79478,1.79405,1.79465,320370001.0
2005-08-10 14:40:00,1.79465,1.79465,1.79409,1.7942,202700002.0
2005-08-10 14:45:00,1.79414,1.7945,1.79404,1.79444,341799999.0
2005-08-10 14:50:00,1.79457,1.79468,1.79391,1.79398,258800000.0
2005-08-10 14:55:00,1.79401,1.79431,1.79395,1.7941,345900001.0
2005-08-10 15:00:00,1.79409,1.79443,1.79402,1.79431,334900002.0
2005-08-10 15:05:00,1.79438,1.79452,1.79417,1.79452,225300001.0
2005-08-10 15:10:00,1.79453,1.79463,1.79445,1.79446,299899999.0
2005-08-10 15:15:00,1.79436,1.79465,1.79424,1.79445,344200002.0
2005-08-10 15:20:00,1.7945,1.79468,1.79445,1.79445,288799999.0
2005-08-10 15:25:00,1.79441,1.79441,1.79362,1.79362,323199999.0
2005-08-10 15:30:00,1.79362,1.79387,1.79344,1.79357,438000002.0
2005-08-10 15:35:00,1.79375,1.79471,1.79375,1.79422,231599999.0
2005-08-10 15:40:00,1.7942,1.79443,1.79404,1.79426,276299998.0
2005-08-10 15:45:00,1.79434,1.7947,1.7943,1.79465,317599999.0
2005-08-10 15:50:00,1.79451,1.79545,1.7942,1.79545,267399999.0
2005-08-10 15:55:00,1.79572,1.79573,1.795,1.79535,383799995.0
2005-08-10 16:00:00,1.79557,1.79738,1.79557,1.7968,305199999.0
2005-08-10 16:05:00,1.79665,1.79703,1.79635,1.79703,237699997.0
2005-08-10 16:10:00,1.79697,1.79719,1.79643,1.79645,331499998.0
2005-08-10 16:15:00,1.7965,1.79703,1.79637,1.79672,457399999.0
2005-08-10 16:20:00,1.79663,1.79684,1.79652,1.79665,340270001.0
2005-08-10 16:25:00,1.79667,1.79677,1.79645,1.79672,190799999.0
2005-08-10 16:30:00,1.7967,1.79686,1.79625,1.79668,293199998.0
2005-08-10 16:35:00,1.79686,1.7978,1.79686,1.79707,254800002.0
2005-08-10 16:40:00,1.79702,1.79702,1.79604,1.7961,351800003.0
2005-08-10 16:45:00,1.796,1.79605,1.79543,1.79596,326899999.0
2005-08-10 16:50:00,1.79604,1.79613,1.79563,1.7957,355299997.0
2005-08-10 16:55:00,1.79561,1.79654,1.79532,1.79654,442299998.0
2005-08-10 17:00:00,1.79662,1.79663,1.79539,1.79562,407299997.0
2005-08-10 17:05:00,1.79546,1.79598,1.79526,1.79593,345150002.0
2005-08-10 17:10:00,1.79591,1.79593,1.79552,1.79553,231600000.0
2005-08-10 17:15:00,1.79517,1.79517,1.79346,1.79427,275349997.0
2005-08-10 17:20:00,1.79432,1.79432,1.79352,1.7937,313800000.0
2005-08-10 17:25:00,1.79377,1.79385,1.79265,1.79265,180400000.0
2005-08-10 17:30:00,1.79264,1.79341,1.79264,1.79315,402100002.0
2005-08-10 17:35:00,1.79324,1.79379,1.79324,1.79342,306700000.0
2005-08-10 17:40:00,1.79338,1.79338,1.79229,1.7928,202000001.0
2005-08-10 17:45:00,1.79288,1.79296,1.79118,1.79177,429699996.0
2005-08-10 17:50:00,1.79174,1.79233,1.79159,1.79199,355499999.0
2005-08-10 17:55:00,1.79208,1.79209,1.79151,1.79165,340999999.0
2005-08-10 18:00:00,1.7919,1.79229,1.7919,1.79201,4667899992.0
2005-08-10 18:05:00,1.79198,1.79257,1.79197,1.79243,4865499993.0
2005-08-10 18:10:00,1.79251,1.79251,1.79199,1.79207,3196349998.0
2005-08-10 18:15:00,1.79209,1.79228,1.79179,1.79179,3599399994.0
2005-08-10 18:20:00,1.79179,1.79203,1.79153,1.7919,3406500008.0
2005-08-10 18:25:00,1.79188,1.79218,1.79184,1.79195,3032649995.0
2005-08-10 18:30:00,1.792,1.79272,1.79192,1.79246,2572599998.0
2005-08-10 18:35:00,1.79245,1.79264,1.79233,1.79255,1021699993.0
2005-08-10 18:40:00,1.79252,1.7932,1.79238,1.79307,1405499995.0
2005-08-10 18:45:00,1.79311,1.79362,1.7931,1.79358,1029449995.0
2005-08-10 18:50:00,1.79363,1.79419,1.79361,1.79396,1884899991.0
2005-08-10 18:55:00,1.79405,1.79419,1.79376,1.79376,2702050002.0
2005-08-10 19:00:00,1.79378,1.79384,1.79349,1.79375,1586499998.0
2005-08-10 19:05:00,1.79363,1.79363,1.79283,1.79304,2101100007.0
2005-08-10 19:10:00,1.79304,1.79325,1.79285,1.79316,1398299997.0
2005-08-10 19:15:00,1.79315,1.79322,1.79305,1.79315,1254949997.0
2005-08-10 19:20:00,1.7931,1.79328,1.7927,1.79322,1467100001.0
2005-08-10 19:25:00,1.79316,1.7933,1.79283,1.793,1727100002.0
2005-08-10 19:30:00,1.7931,1.79315,1.79259,1.79268,1310369999.0
2005-08-10 19:35:00,1.7927,1.79309,1.79265,1.79303,1174599994.0
2005-08-10 19:40:00,1.79304,1.79348,1.79299,1.7931,1420799999.0
2005-08-10 19:45:00,1.7931,1.79328,1.79257,1.79313,1031750003.0
2005-08-10 19:50:00,1.79317,1.79354,1.79315,1.7933,1141750001.0
2005-08-10 19:55:00,1.79293,1.79329,1.79283,1.79329,1534800008.0
2005-08-10 20:00:00,1.7931,1.79355,1.79286,1.79337,798000001.0
2005-08-10 20:05:00,1.79338,1.79385,1.79338,1.79377,1071000001.0
2005-08-10 20:10:00,1.79376,1.79376,1.79306,1.7931,939200001.0
2005-08-10 20:15:00,1.7931,1.79317,1.79215,1.79239,1113600005.0
2005-08-10 20:20:00,1.79233,1.7928,1.79212,1.7927,940999998.0
2005-08-10 20:25:00,1.7927,1.7935,1.79259,1.79349,1636200002.0
2005-08-10 20:30:00,1.79356,1.79402,1.79356,1.79383,2378900007.0
2005-08-10 20:35:00,1.79384,1.79441,1.79378,1.7943,943399996.0
2005-08-10 20:40:00,1.79433,1.79441,1.79383,1.79402,1124100001.0
2005-08-10 20:45:00,1.79405,1.79427,1.79382,1.79423,1103300004.0
2005-08-10 20:50:00,1.7943,1.79444,1.79411,1.79424,2151399994.0
2005-08-10 20:55:00,1.79428,1.79505,1.79412,1.79471,2228800002.0
2005-08-10 21:00:00,1.79465,1.7948,1.79446,1.7947,1262450003.0
2005-08-10 21:05:00,1.79469,1.79482,1.79448,1.79451,831499999.0
2005-08-10 21:10:00,1.7946,1.79476,1.79429,1.79432,901099998.0
2005-08-10 21:15:00,1.79437,1.79455,1.79416,1.79425,598549999.0
2005-08-10 21:20:00,1.79423,1.79436,1.794,1.79416,723099998.0
2005-08-10 21:25:00,1.79418,1.79428,1.79394,1.79397,565700001.0
2005-08-10 21:30:00,1.79403,1.79408,1.7936,1.79381,863099995.0
2005-08-10 21:35:00,1.79392,1.79395,1.79358,1.79358,486400004.0
2005-08-10 21:40:00,1.7936,1.79368,1.79349,1.79363,595300000.0
2005-08-10 21:45:00,1.7936,1.7939,1.79326,1.79353,569500004.0
2005-08-10 21:50:00,1.7937,1.79381,1.79343,1.79352,414199999.0
2005-08-10 21:55:00,1.79357,1.79365,1.79305,1.79305,956800000.0
2005-08-10 22:00:00,1.7931,1.79322,1.79299,1.7931,826899995.0
2005-08-10 22:05:00,1.79296,1.7937,1.7925,1.7937,335600000.0
2005-08-10 22:10:00,1.79368,1.7938,1.7936,1.7936,304099998.0
2005-08-10 22:15:00,1.79358,1.79368,1.79313,1.79367,758399999.0
2005-08-10 22:20:00,1.79373,1.79392,1.79365,1.79366,559346990.0
2005-08-10 22:25:00,1.79371,1.79392,1.79351,1.79368,638599999.0
2005-08-10 22:30:00,1.79369,1.79428,1.79351,1.7941,736199992.0
2005-08-10 22:35:00,1.79415,1.79429,1.79368,1.79412,281349996.0
2005-08-10 22:40:00,1.79412,1.79433,1.79397,1.79413,487199999.0
2005-08-10 22:45:00,1.79411,1.79425,1.79402,1.79413,405900002.0
2005-08-10 22:50:00,1.79415,1.79458,1.79412,1.7944,181499999.0
2005-08-10 22:55:00,1.79435,1.79467,1.79389,1.7946,385700002.0
2005-08-10 23:00:00,1.79477,1.79484,1.79405,1.7946,309700000.0
2005-08-10 23:05:00,1.7947,1.79506,1.79407,1.79492,292700001.0
2005-08-10 23:10:00,1.79515,1.79573,1.79486,1.79541,324750002.0
2005-08-10 23:15:00,1.7952,1.79598,1.79507,1.79576,367400000.0
2005-08-10 23:20:00,1.79589,1.79626,1.79448,1.79615,312399999.0
2005-08-10 23:25:00,1.79614,1.79653,1.79614,1.79644,283299998.0
2005-08-10 23:30:00,1.79644,1.7967,1.79619,1.79638,222300001.0
2005-08-10 23:35:00,1.79621,1.79631,1.79615,1.79625,85600000.0
2005-08-10 23:40:00,1.79615,1.7963,1.79598,1.79618,270899999.0
2005-08-10 23:45:00,1.796,1.79631,1.79591,1.79616,241700001.0
2005-08-10 23:50:00,1.79622,1.79655,1.79622,1.79635,110800001.0
2005-08-10 23:55:00,1.79642,1.7966,1.79622,1.79622,247300000.0
2005-08-11 00:00:00,1.79618,1.79643,1.79564,1.79604,299599997.0
2005-08-11 00:05:00,1.79596,1.79598,1.7955,1.7959,292599999.0
2005-08-11 00:10:00,1.79592,1.79603,1.79558,1.79568,286399998.0
2005-08-11 00:15:00,1.7958,1.79597,1.7958,1.7959,289999999.0
2005-08-11 00:20:00,1.79578,1.79594,1.79443,1.79554,197900001.0
2005-08-11 00:25:00,1.79546,1.79556,1.79497,1.79538,342600001.0
2005-08-11 00:30:00,1.79535,1.79535,1.79503,1.79532,154400001.0
2005-08-11 00:35:00,1.79495,1.79527,1.79437,1.79525,193100002.0
2005-08-11 00:40:00,1.79508,1.7954,1.79494,1.79523,234600001.0
2005-08-11 00:45:00,1.79529,1.79578,1.79529,1.79573,254299998.0
2005-08-11 00:50:00,1.79575,1.79575,1.79538,1.79575,183500000.0
2005-08-11 00:55:00,1.7957,1.79578,1.79528,1.79548,313099998.0
2005-08-11 01:00:00,1.79568,1.79605,1.79543,1.79598,246000000.0
2005-08-11 01:05:00,1.79602,1.79648,1.79575,1.79631,296499998.0
2005-08-11 01:10:00,1.79643,1.79653,1.79614,1.79647,209499999.0
2005-08-11 01:15:00,1.79638,1.79645,1.79622,1.7964,309699996.0
2005-08-11 01:20:00,1.7964,1.79685,1.79635,1.79682,100400000.0
2005-08-11 01:25:00,1.7965,1.797,1.79641,1.797,247299997.0
2005-08-11 01:30:00,1.79703,1.79703,1.7966,1.79687,278299999.0
2005-08-11 01:35:00,1.7969,1.79716,1.79665,1.79716,316500003.0
2005-08-11 01:40:00,1.79688,1.79694,1.79678,1.7968,211700000.0
2005-08-11 01:45:00,1.79677,1.7969,1.79612,1.7963,273600003.0
2005-08-11 01:50:00,1.79642,1.79644,1.79585,1.7963,424300003.0
2005-08-11 01:55:00,1.79607,1.7965,1.79601,1.7964,280900000.0
2005-08-11 02:00:00,1.7964,1.79659,1.79633,1.79643,245100001.0
2005-08-11 02:05:00,1.79616,1.79616,1.79552,1.79555,113900001.0
2005-08-11 02:10:00,1.79565,1.7959,1.79539,1.79547,305399998.0
2005-08-11 02:15:00,1.79557,1.79652,1.79535,1.79652,285500001.0
2005-08-11 02:20:00,1.79653,1.79715,1.79649,1.79708,321400000.0
2005-08-11 02:25:00,1.79701,1.79709,1.79644,1.79662,319399998.0
2005-08-11 02:30:00,1.79665,1.79686,1.79647,1.79678,291900002.0
2005-08-11 02:35:00,1.79652,1.79701,1.79641,1.79694,277600001.0
2005-08-11 02:40:00,1.797,1.7974,1.79688,1.7974,333000001.0
2005-08-11 02:45:00,1.79748,1.79842,1.79737,1.79829,318400003.0
2005-08-11 02:50:00,1.79837,1.79848,1.79778,1.79801,275900001.0
2005-08-11 02:55:00,1.79781,1.79781,1.79725,1.79746,294800000.0
2005-08-11 03:00:00,1.79757,1.79809,1.79718,1.79799,334499998.0
2005-08-11 03:05:00,1.79786,1.7984,1.79754,1.7984,303800001.0
2005-08-11 03:10:00,1.7984,1.79859,1.7983,1.79845,284900002.0
2005-08-11 03:15:00,1.79852,1.79853,1.79819,1.7983,208299997.0
2005-08-11 03:20:00,1.79845,1.7987,1.79833,1.7986,296700003.0
2005-08-11 03:25:00,1.79847,1.79881,1.79804,1.79822,318900001.0
2005-08-11 03:30:00,1.79835,1.79849,1.7979,1.7979,147700001.0
2005-08-11 03:35:00,1.79801,1.79821,1.79795,1.79801,259199996.0
2005-08-11 03:40:00,1.79787,1.79816,1.79761,1.79814,179500000.0
2005-08-11 03:45:00,1.79809,1.79844,1.798,1.79808,311500002.0
2005-08-11 03:50:00,1.79803,1.79837,1.79791,1.79828,395199998.0
2005-08-11 03:55:00,1.79837,1.79843,1.79794,1.79807,231799999.0
2005-08-11 04:00:00,1.79812,1.79836,1.79768,1.79809,291199998.0
2005-08-11 04:05:00,1.79798,1.79806,1.79764,1.7979,244299998.0
2005-08-11 04:10:00,1.79789,1.79825,1.79789,1.798,321399999.0
2005-08-11 04:15:00,1.79809,1.79809,1.79747,1.79783,272099997.0
2005-08-11 04:20:00,1.7979,1.79804,1.79701,1.79705,198300000.0
2005-08-11 04:25:00,1.79707,1.7978,1.79707,1.79757,308699997.0
2005-08-11 04:30:00,1.79748,1.79755,1.79728,1.79743,121200002.0
2005-08-11 04:35:00,1.79745,1.79815,1.7972,1.7981,241500002.0
2005-08-11 04:40:00,1.79803,1.79822,1.7977,1.79812,307669999.0
2005-08-11 04:45:00,1.79813,1.7982,1.79789,1.79811,214400001.0
2005-08-11 04:50:00,1.79818,1.79841,1.79811,1.79841,215600000.0
2005-08-11 04:55:00,1.79826,1.79838,1.79817,1.79818,323600002.0
2005-08-11 05:00:00,1.79816,1.79835,1.79805,1.79833,132600000.0
2005-08-11 05:05:00,1.79847,1.79856,1.79815,1.79835,269100000.0
2005-08-11 05:10:00,1.79839,1.79875,1.79796,1.79875,237800003.0
2005-08-11 05:15:00,1.79874,1.79899,1.79848,1.79878,383399999.0
2005-08-11 05:20:00,1.79874,1.7989,1.79799,1.798,281499998.0
2005-08-11 05:25:00,1.79823,1.79825,1.79795,1.79795,295000003.0
2005-08-11 05:30:00,1.79827,1.79839,1.79765,1.79795,301099999.0
2005-08-11 05:35:00,1.79786,1.79815,1.7977,1.79806,276800001.0
2005-08-11 05:40:00,1.79807,1.79858,1.79793,1.7985,287399997.0
2005-08-11 05:45:00,1.79855,1.79903,1.79841,1.79891,297999998.0
2005-08-11 05:50:00,1.79887,1.79907,1.7988,1.79905,236999998.0
2005-08-11 05:55:00,1.79907,1.79959,1.79907,1.79943,318700003.0
2005-08-11 06:00:00,1.79947,1.79968,1.79899,1.79935,228970001.0
2005-08-11 06:05:00,1.79933,1.79938,1.79903,1.7992,246600000.0
2005-08-11 06:10:00,1.7992,1.79936,1.79907,1.79932,310800000.0
2005-08-11 06:15:00,1.7992,1.7993,1.79895,1.79917,319900001.0
2005-08-11 06:20:00,1.79878,1.7994,1.79877,1.79917,407199997.0
2005-08-11 06:25:00,1.79917,1.79933,1.7987,1.79891,277600003.0
2005-08-11 06:30:00,1.79867,1.79867,1.79785,1.79797,314799997.0
2005-08-11 06:35:00,1.79798,1.79808,1.79786,1.79797,201999999.0
2005-08-11 06:40:00,1.79812,1.79847,1.79812,1.79829,265350000.0
2005-08-11 06:45:00,1.79827,1.79837,1.79761,1.79807,228200001.0
2005-08-11 06:50:00,1.79807,1.79833,1.79763,1.79833,311900002.0
2005-08-11 06:55:00,1.79839,1.79866,1.79836,1.79855,100599999.0
2005-08-11 07:00:00,1.79885,1.79907,1.79811,1.79837,301800001.0
2005-08-11 07:05:00,1.79832,1.79851,1.79814,1.79815,97000000.0
2005-08-11 07:10:00,1.79814,1.79836,1.79784,1.79792,263570001.0
2005-08-11 07:15:00,1.79823,1.79889,1.79804,1.79884,301600000.0
2005-08-11 07:20:00,1.79889,1.79904,1.79842,1.79865,390400005.0
2005-08-11 07:25:00,1.79868,1.79937,1.79866,1.79925,346249999.0
2005-08-11 07:30:00,1.79942,1.80053,1.79809,1.79809,345100001.0
2005-08-11 07:35:00,1.79822,1.79846,1.79797,1.79819,279199999.0
2005-08-11 07:40:00,1.7982,1.79862,1.79798,1.79856,349299999.0
2005-08-11 07:45:00,1.79873,1.79907,1.79824,1.79824,325699992.0
2005-08-11 07:50:00,1.79814,1.79816,1.79672,1.7971,168400000.0
2005-08-11 07:55:00,1.79733,1.79749,1.797,1.7973,223600001.0
2005-08-11 08:00:00,1.79727,1.79739,1.79715,1.79727,274800000.0
2005-08-11 08:05:00,1.79728,1.7974,1.79695,1.79727,299699998.0
2005-08-11 08:10:00,1.79729,1.79785,1.79647,1.79672,317500001.0
2005-08-11 08:15:00,1.79688,1.79749,1.79671,1.79696,210600000.0
2005-08-11 08:20:00,1.79698,1.79732,1.79681,1.79732,334499998.0
2005-08-11 08:25:00,1.7974,1.7975,1.79701,1.79738,250900001.0
2005-08-11 08:30:00,1.79738,1.79743,1.79667,1.79667,178899999.0
2005-08-11 08:35:00,1.79667,1.79713,1.79632,1.79703,292900001.0
2005-08-11 08:40:00,1.79701,1.7974,1.79672,1.79713,351100002.0
2005-08-11 08:45:00,1.79731,1.79731,1.79665,1.79665,336400001.0
2005-08-11 08:50:00,1.79666,1.79773,1.79658,1.79773,289400002.0
2005-08-11 08:55:00,1.79765,1.7987,1.79757,1.79847,299900000.0
2005-08-11 09:00:00,1.7983,1.7984,1.7978,1.79834,445650002.0
2005-08-11 09:05:00,1.79843,1.80017,1.79835,1.80007,334899998.0
2005-08-11 09:10:00,1.7999,1.80005,1.79879,1.7992,196100000.0
2005-08-11 09:15:00,1.79946,1.80009,1.79932,1.79973,265200001.0
2005-08-11 09:20:00,1.79962,1.80032,1.79962,1.80015,332400000.0
2005-08-11 09:25:00,1.79999,1.80081,1.79996,1.80076,300870002.0
2005-08-11 09:30:00,1.80063,1.80066,1.79986,1.79995,264300000.0
2005-08-11 09:35:00,1.79985,1.7999,1.79904,1.79922,361699997.0
2005-08-11 09:40:00,1.79918,1.80031,1.79881,1.80027,416499995.0
2005-08-11 09:45:00,1.80049,1.80202,1.80049,1.8015,242700000.0
2005-08-11 09:50:00,1.80162,1.80312,1.80147,1.80307,372500003.0
2005-08-11 09:55:00,1.80298,1.80298,1.80208,1.80288,216700000.0
2005-08-11 10:00:00,1.80285,1.80292,1.80086,1.80162,282500001.0
2005-08-11 10:05:00,1.80165,1.8025,1.80158,1.80225,298470000.0
2005-08-11 10:10:00,1.80219,1.80382,1.80217,1.80376,332500001.0
2005-08-11 10:15:00,1.80399,1.80406,1.80337,1.80385,301899998.0
2005-08-11 10:20:00,1.8037,1.80476,1.80363,1.80423,325699999.0
2005-08-11 10:25:00,1.80424,1.8046,1.80398,1.80406,419569997.0
2005-08-11 10:30:00,1.80413,1.80428,1.80361,1.80371,208199999.0
2005-08-11 10:35:00,1.8037,1.80388,1.80342,1.80342,386799998.0
2005-08-11 10:40:00,1.80328,1.80332,1.80254,1.8031,270699997.0
2005-08-11 10:45:00,1.80315,1.80324,1.80243,1.80253,353499997.0
2005-08-11 10:50:00,1.80253,1.80328,1.80252,1.80296,324299994.0
2005-08-11 10:55:00,1.80293,1.8035,1.80276,1.8035,363199999.0
2005-08-11 11:00:00,1.80357,1.80359,1.80283,1.80284,319500000.0
2005-08-11 11:05:00,1.80292,1.80383,1.80292,1.80319,375899999.0
2005-08-11 11:10:00,1.80329,1.80331,1.80281,1.80292,238899999.0
2005-08-11 11:15:00,1.80292,1.80298,1.8025,1.80255,284400001.0
2005-08-11 11:20:00,1.80252,1.80258,1.8022,1.80221,273400001.0
2005-08-11 11:25:00,1.80206,1.80239,1.802,1.80235,414900000.0
2005-08-11 11:30:00,1.80232,1.80265,1.80225,1.80255,420649999.0
2005-08-11 11:35:00,1.80265,1.8033,1.80265,1.80322,309700000.0
2005-08-11 11:40:00,1.80313,1.80328,1.80246,1.80248,278200000.0
2005-08-11 11:45:00,1.80252,1.803,1.8024,1.80271,337699999.0
2005-08-11 11:50:00,1.80267,1.80286,1.8024,1.80274,405100002.0
2005-08-11 11:55:00,1.8028,1.80302,1.80264,1.80302,442599998.0
2005-08-11 12:00:00,1.80313,1.80313,1.80253,1.80273,434499998.0
2005-08-11 12:05:00,1.8028,1.80299,1.8026,1.80292,296700003.0
2005-08-11 12:10:00,1.80295,1.80367,1.80287,1.80363,346500000.0
2005-08-11 12:15:00,1.8036,1.8036,1.80314,1.80316,273799998.0
2005-08-11 12:20:00,1.80327,1.80387,1.80312,1.80378,336199996.0
2005-08-11 12:25:00,1.80367,1.80395,1.80341,1.80353,314799997.0
2005-08-11 12:30:00,1.80345,1.80379,1.8032,1.8032,331200003.0
2005-08-11 12:35:00,1.80299,1.80305,1.80218,1.80305,257300000.0
2005-08-11 12:40:00,1.80307,1.80307,1.80281,1.8029,346300000.0
2005-08-11 12:45:00,1.80286,1.80326,1.8026,1.80323,314269998.0
2005-08-11 12:50:00,1.80316,1.80316,1.8027,1.8029,313300002.0
2005-08-11 12:55:00,1.80268,1.80287,1.80189,1.80189,226699995.0
2005-08-11 13:00:00,1.80244,1.80297,1.80244,1.80278,426799999.0
2005-08-11 13:05:00,1.80276,1.80345,1.80265,1.80277,283646997.0
2005-08-11 13:10:00,1.80267,1.80338,1.80267,1.80318,240900001.0
2005-08-11 13:15:00,1.8031,1.80322,1.80249,1.80266,280999997.0
2005-08-11 13:20:00,1.80257,1.80257,1.80214,1.80246,281499999.0
2005-08-11 13:25:00,1.80254,1.80255,1.80228,1.80232,403799999.0
2005-08-11 13:30:00,1.80226,1.80232,1.80192,1.80211,311799997.0
2005-08-11 13:35:00,1.80214,1.80232,1.8021,1.80218,264500000.0
2005-08-11 13:40:00,1.80229,1.80255,1.80211,1.80241,266300000.0
2005-08-11 13:45:00,1.80236,1.80236,1.80152,1.80165,352899999.0
2005-08-11 13:50:00,1.80158,1.8018,1.80127,1.80144,291599999.0
2005-08-11 13:55:00,1.80135,1.80155,1.80124,1.80125,312899998.0
2005-08-11 14:00:00,1.80126,1.80157,1.80102,1.80148,410499997.0
2005-08-11 14:05:00,1.80145,1.80186,1.80142,1.80177,269100000.0
2005-08-11 14:10:00,1.80187,1.80254,1.8017,1.80254,328400000.0
2005-08-11 14:15:00,1.80247,1.80247,1.80179,1.80205,283400002.0
2005-08-11 14:20:00,1.80207,1.80228,1.80183,1.80183,326600001.0
2005-08-11 14:25:00,1.80171,1.80213,1.80164,1.80193,375400000.0
2005-08-11 14:30:00,1.80224,1.80342,1.80222,1.8025,314000002.0
2005-08-11 14:35:00,1.80239,1.80259,1.80192,1.8021,290699997.0
2005-08-11 14:40:00,1.80206,1.80257,1.80166,1.80243,350699997.0
2005-08-11 14:45:00,1.80242,1.80294,1.80242,1.80286,344100001.0
2005-08-11 14:50:00,1.80306,1.80333,1.80286,1.80327,421399999.0
2005-08-11 14:55:00,1.80332,1.8038,1.80326,1.80348,340700000.0
2005-08-11 15:00:00,1.80352,1.80395,1.80339,1.8038,290950001.0
2005-08-11 15:05:00,1.80382,1.80438,1.80309,1.80438,232869999.0
2005-08-11 15:10:00,1.8045,1.80471,1.80398,1.80398,378299998.0
2005-08-11 15:15:00,1.80394,1.80469,1.80394,1.80455,380400000.0
2005-08-11 15:20:00,1.80492,1.80572,1.80487,1.80559,365999997.0
2005-08-11 15:25:00,1.80556,1.80567,1.80513,1.80523,418749999.0
2005-08-11 15:30:00,1.80516,1.80596,1.80516,1.80596,277400001.0
2005-08-11 15:35:00,1.80606,1.80858,1.80596,1.80826,282999997.0
2005-08-11 15:40:00,1.80822,1.80845,1.80769,1.80829,436650001.0
2005-08-11 15:45:00,1.80822,1.8083,1.80735,1.80775,450700001.0
2005-08-11 15:50:00,1.80782,1.80785,1.80756,1.80763,323799999.0
2005-08-11 15:55:00,1.80763,1.80793,1.80749,1.8076,253100000.0
2005-08-11 16:00:00,1.80775,1.80787,1.80738,1.80745,337799996.0
2005-08-11 16:05:00,1.80736,1.80758,1.8072,1.80728,168899998.0
2005-08-11 16:10:00,1.8072,1.80729,1.8067,1.80691,268300002.0
2005-08-11 16:15:00,1.80692,1.80746,1.80663,1.80739,284000002.0
2005-08-11 16:20:00,1.80734,1.80758,1.80708,1.80714,263799999.0
2005-08-11 16:25:00,1.80717,1.8073,1.80694,1.80725,378650000.0
2005-08-11 16:30:00,1.80714,1.80738,1.80702,1.80729,318099997.0
2005-08-11 16:35:00,1.80721,1.80733,1.80677,1.80695,278000001.0
2005-08-11 16:40:00,1.80688,1.80699,1.80641,1.80648,306100003.0
2005-08-11 16:45:00,1.80647,1.80664,1.80638,1.80657,227200001.0
2005-08-11 16:50:00,1.80652,1.80673,1.80648,1.8067,365399999.0
2005-08-11 16:55:00,1.80672,1.80818,1.8066,1.80818,447900007.0
2005-08-11 17:00:00,1.80793,1.80809,1.80737,1.80758,355300005.0
2005-08-11 17:05:00,1.80768,1.80884,1.80765,1.8084,371200003.0
2005-08-11 17:10:00,1.8082,1.8082,1.80669,1.80719,347300000.0
2005-08-11 17:15:00,1.80693,1.80707,1.80673,1.80684,288800000.0
2005-08-11 17:20:00,1.80698,1.80782,1.80698,1.80738,299799998.0
2005-08-11 17:25:00,1.8075,1.80759,1.80718,1.80724,252500003.0
2005-08-11 17:30:00,1.8072,1.80731,1.80695,1.80718,307699999.0
2005-08-11 17:35:00,1.80709,1.80751,1.80692,1.80709,264800003.0
2005-08-11 17:40:00,1.80695,1.80718,1.80644,1.80656,417500003.0
2005-08-11 17:45:00,1.80655,1.80735,1.80644,1.80735,178900001.0
2005-08-11 17:50:00,1.80722,1.80722,1.80686,1.80695,282100002.0
2005-08-11 17:55:00,1.80697,1.80701,1.80641,1.80641,235699997.0
2005-08-11 18:00:00,1.80645,1.80681,1.80638,1.8066,4178100006.0
2005-08-11 18:05:00,1.80655,1.80664,1.80614,1.80664,4840800008.0
2005-08-11 18:10:00,1.80667,1.80681,1.80636,1.80659,3534699994.0
2005-08-11 18:15:00,1.80664,1.80667,1.80642,1.80648,3247099997.0
2005-08-11 18:20:00,1.8065,1.80693,1.80648,1.8067,3376299993.0
2005-08-11 18:25:00,1.80666,1.80724,1.80662,1.80699,3000550006.0
2005-08-11 18:30:00,1.807,1.80821,1.807,1.80812,3215199997.0
2005-08-11 18:35:00,1.80797,1.8085,1.80754,1.80757,885300001.0
2005-08-11 18:40:00,1.80748,1.80752,1.80669,1.8072,1434299997.0
2005-08-11 18:45:00,1.80721,1.80733,1.80715,1.80728,863000000.0
2005-08-11 18:50:00,1.80741,1.80766,1.80705,1.80705,1936399998.0
2005-08-11 18:55:00,1.8071,1.80717,1.80677,1.80679,2300969992.0
2005-08-11 19:00:00,1.80675,1.80722,1.80662,1.80722,1730900004.0
2005-08-11 19:05:00,1.80729,1.80839,1.80729,1.80839,1907896984.0
2005-08-11 19:10:00,1.80837,1.80843,1.80762,1.80842,1423899999.0
2005-08-11 19:15:00,1.80858,1.80911,1.80855,1.80855,1250299998.0
2005-08-11 19:20:00,1.8085,1.80858,1.8082,1.80833,1642499999.0
2005-08-11 19:25:00,1.80837,1.80843,1.80813,1.80823,1710300001.0
2005-08-11 19:30:00,1.80827,1.80846,1.8079,1.80809,1482900001.0
2005-08-11 19:35:00,1.80808,1.80813,1.80788,1.808,1309700001.0
2005-08-11 19:40:00,1.80806,1.80898,1.80806,1.80885,1589050000.0
2005-08-11 19:45:00,1.80892,1.80914,1.8088,1.80906,1173499992.0
2005-08-11 19:50:00,1.80907,1.80914,1.80884,1.80889,1048899998.0
2005-08-11 19:55:00,1.80883,1.80883,1.80836,1.80836,1370746990.0
2005-08-11 20:00:00,1.8084,1.80893,1.8084,1.80886,875169999.0
2005-08-11 20:05:00,1.80888,1.80973,1.80876,1.80956,907300007.0
2005-08-11 20:10:00,1.80958,1.80958,1.80917,1.8093,944999999.0
2005-08-11 20:15:00,1.80934,1.80967,1.80929,1.80936,811270005.0
2005-08-11 20:20:00,1.8093,1.80937,1.80895,1.80907,1084746991.0
2005-08-11 20:25:00,1.80909,1.80967,1.809,1.8091,2017099998.0
2005-08-11 20:30:00,1.80909,1.80924,1.80897,1.80913,2364700001.0
2005-08-11 20:35:00,1.80915,1.80927,1.80879,1.80893,931300001.0
2005-08-11 20:40:00,1.80894,1.80918,1.80886,1.80888,1184099994.0
2005-08-11 20:45:00,1.80887,1.80895,1.80853,1.80883,942749999.0
2005-08-11 20:50:00,1.80883,1.8095,1.80864,1.8092,2154899996.0
2005-08-11 20:55:00,1.80898,1.80913,1.80859,1.80862,2021570001.0
2005-08-11 21:00:00,1.80862,1.80969,1.80858,1.80967,1386300000.0
2005-08-11 21:05:00,1.8092,1.80963,1.80905,1.80938,673300001.0
2005-08-11 21:10:00,1.80914,1.80975,1.80902,1.80966,741200000.0
2005-08-11 21:15:00,1.80967,1.80972,1.8091,1.80923,610299998.0
2005-08-11 21:20:00,1.80923,1.80946,1.80894,1.809,895099996.0
2005-08-11 21:25:00,1.80901,1.80952,1.809,1.8093,569499998.0
2005-08-11 21:30:00,1.80937,1.80972,1.80922,1.8097,817700000.0
2005-08-11 21:35:00,1.80972,1.80992,1.80955,1.80964,560800000.0
2005-08-11 21:40:00,1.80965,1.81092,1.80965,1.81083,587500004.0
2005-08-11 21:45:00,1.81084,1.81107,1.8107,1.81098,590800005.0
2005-08-11 21:50:00,1.81097,1.81111,1.81024,1.81095,490399997.0
2005-08-11 21:55:00,1.81098,1.8111,1.81067,1.81073,1069550001.0
2005-08-11 22:00:00,1.81078,1.81101,1.81047,1.8108,1038500003.0
2005-08-11 22:05:00,1.81082,1.81095,1.81048,1.81063,272899999.0
2005-08-11 22:10:00,1.81056,1.81115,1.81051,1.81101,351299996.0
2005-08-11 22:15:00,1.81112,1.81119,1.81064,1.8108,703299995.0
2005-08-11 22:20:00,1.81082,1.81098,1.81069,1.81075,604500002.0
2005-08-11 22:25:00,1.81087,1.81088,1.81055,1.81075,541100004.0
2005-08-11 22:30:00,1.81081,1.81099,1.81077,1.81082,849400001.0
2005-08-11 22:35:00,1.81083,1.81094,1.81036,1.81036,258299999.0
2005-08-11 22:40:00,1.81036,1.81093,1.81035,1.81036,514300003.0
2005-08-11 22:45:00,1.81041,1.81074,1.81032,1.81055,293900001.0
2005-08-11 22:50:00,1.81055,1.81066,1.81018,1.8103,297100001.0
2005-08-11 22:55:00,1.81035,1.8106,1.81031,1.81055,383950001.0
2005-08-11 23:00:00,1.81056,1.81151,1.81056,1.81149,321800002.0
2005-08-11 23:05:00,1.81153,1.81271,1.81133,1.81236,430699998.0
2005-08-11 23:10:00,1.81239,1.81251,1.8119,1.81215,298200000.0
2005-08-11 23:15:00,1.81231,1.81265,1.81078,1.81186,360400002.0
2005-08-11 23:20:00,1.812,1.81276,1.81198,1.81207,312800004.0
2005-08-11 23:25:00,1.81183,1.81209,1.81141,1.81163,285699999.0
2005-08-11 23:30:00,1.81165,1.81196,1.8113,1.81145,327599999.0
2005-08-11 23:35:00,1.81152,1.81196,1.81139,1.81139,282399998.0
2005-08-11 23:40:00,1.81163,1.81201,1.81142,1.81148,267599999.0
2005-08-11 23:45:00,1.81155,1.8116,1.81062,1.8108,181799999.0
2005-08-11 23:50:00,1.81108,1.81172,1.81042,1.81087,278850000.0
2005-08-11 23:55:00,1.81081,1.81151,1.81044,1.81082,182899999.0
2005-08-12 00:00:00,1.81077,1.81216,1.8107,1.81211,121400001.0
2005-08-12 00:05:00,1.81228,1.81324,1.81209,1.81324,416699998.0
2005-08-12 00:10:00,1.81326,1.81326,1.81228,1.81231,205099998.0
2005-08-12 00:15:00,1.81234,1.81248,1.81192,1.81221,180099999.0
2005-08-12 00:20:00,1.81217,1.8123,1.81196,1.81205,289199997.0
2005-08-12 00:25:00,1.81215,1.81259,1.81195,1.81222,309700000.0
2005-08-12 00:30:00,1.81217,1.81255,1.81202,1.81202,158099999.0
2005-08-12 00:35:00,1.81207,1.81214,1.81185,1.81209,135200000.0
2005-08-12 00:40:00,1.8123,1.81263,1.81199,1.81201,293699999.0
2005-08-12 00:45:00,1.81226,1.81255,1.81196,1.81212,343600001.0
2005-08-12 00:50:00,1.81218,1.81253,1.812,1.81215,328400001.0
2005-08-12 00:55:00,1.81226,1.81253,1.81192,1.812,284300002.0
2005-08-12 01:00:00,1.81198,1.81244,1.81195,1.81198,259900001.0
2005-08-12 01:05:00,1.81205,1.81212,1.8112,1.8112,324899995.0
2005-08-12 01:10:00,1.81122,1.81135,1.81092,1.81094,211400000.0
2005-08-12 01:15:00,1.81091,1.81145,1.81087,1.811,245300002.0
2005-08-12 01:20:00,1.81096,1.81126,1.81082,1.81097,223400002.0
2005-08-12 01:25:00,1.811,1.81173,1.81089,1.81126,194599999.0
2005-08-12 01:30:00,1.81131,1.81137,1.81087,1.81097,281399999.0
2005-08-12 01:35:00,1.8112,1.8113,1.81042,1.81053,304499997.0
2005-08-12 01:40:00,1.81049,1.81107,1.8104,1.81073,395399999.0
2005-08-12 01:45:00,1.81088,1.81115,1.81048,1.81067,298299998.0
2005-08-12 01:50:00,1.81058,1.81075,1.8105,1.8107,219000001.0
2005-08-12 01:55:00,1.8107,1.81075,1.81007,1.81007,176499997.0
2005-08-12 02:00:00,1.81003,1.81115,1.81003,1.81115,224499998.0
2005-08-12 02:05:00,1.81118,1.81123,1.81099,1.81099,155999999.0
2005-08-12 02:10:00,1.81112,1.81114,1.81023,1.81067,416500000.0
2005-08-12 02:15:00,1.81062,1.8107,1.8096,1.80961,244599999.0
2005-08-12 02:20:00,1.8096,1.8096,1.80885,1.80938,331570000.0
2005-08-12 02:25:00,1.80933,1.80968,1.80932,1.80968,285499999.0
2005-08-12 02:30:00,1.80964,1.81026,1.80952,1.81022,173000002.0
2005-08-12 02:35:00,1.81022,1.81031,1.81012,1.81025,291600000.0
2005-08-12 02:40:00,1.8102,1.8107,1.80991,1.81053,353899999.0
2005-08-12 02:45:00,1.81011,1.8105,1.80991,1.81023,426199998.0
2005-08-12 02:50:00,1.81023,1.81042,1.81003,1.81006,381000002.0
2005-08-12 02:55:00,1.81005,1.81024,1.81005,1.81008,348899997.0
2005-08-12 03:00:00,1.81038,1.81052,1.8097,1.80972,290800004.0
2005-08-12 03:05:00,1.80967,1.80996,1.80961,1.80972,270700000.0
2005-08-12 03:10:00,1.8098,1.81025,1.80949,1.80957,189800003.0
2005-08-12 03:15:00,1.80962,1.80968,1.80903,1.80918,270000000.0
2005-08-12 03:20:00,1.80921,1.80925,1.80896,1.80899,152199999.0
2005-08-12 03:25:00,1.8089,1.80903,1.80874,1.80875,274900004.0
2005-08-12 03:30:00,1.8088,1.80908,1.80848,1.8089,355500003.0
2005-08-12 03:35:00,1.80883,1.80925,1.80876,1.809,336546997.0
2005-08-12 03:40:00,1.80907,1.80962,1.80903,1.80952,235699999.0
2005-08-12 03:45:00,1.80941,1.80984,1.8092,1.80932,340899998.0
2005-08-12 03:50:00,1.80934,1.80944,1.8091,1.8091,325300001.0
2005-08-12 03:55:00,1.80917,1.81019,1.80917,1.81015,251599999.0
2005-08-12 04:00:00,1.81017,1.81023,1.80995,1.81006,291300000.0
2005-08-12 04:05:00,1.81011,1.81035,1.8097,1.8097,263099998.0
2005-08-12 04:10:00,1.8099,1.81021,1.80953,1.80953,300799999.0
2005-08-12 04:15:00,1.80963,1.80991,1.80955,1.80966,292399999.0
2005-08-12 04:20:00,1.80953,1.80997,1.8095,1.80954,343800003.0
2005-08-12 04:25:00,1.80958,1.8097,1.80941,1.80953,403000001.0
2005-08-12 04:30:00,1.80953,1.80958,1.80938,1.8095,101000000.0
2005-08-12 04:35:00,1.80965,1.80986,1.8095,1.80954,261900002.0
2005-08-12 04:40:00,1.80961,1.80996,1.80953,1.80955,266700000.0
2005-08-12 04:45:00,1.80968,1.80968,1.80927,1.8093,180599999.0
2005-08-12 04:50:00,1.80952,1.80981,1.80918,1.80952,289400000.0
2005-08-12 04:55:00,1.80915,1.80942,1.80907,1.80933,333899998.0
2005-08-12 05:00:00,1.8094,1.80964,1.80922,1.80927,269500000.0
2005-08-12 05:05:00,1.8093,1.80954,1.80923,1.80942,218900002.0
2005-08-12 05:10:00,1.80942,1.80996,1.80932,1.80932,294800002.0
2005-08-12 05:15:00,1.80995,1.80995,1.80921,1.80925,265500002.0
2005-08-12 05:20:00,1.8097,1.8099,1.80887,1.809,338900000.0
2005-08-12 05:25:00,1.80912,1.80925,1.8091,1.80912,171000000.0
2005-08-12 05:30:00,1.80909,1.80946,1.809,1.80933,275800001.0
2005-08-12 05:35:00,1.80942,1.80974,1.80918,1.80935,319900004.0
2005-08-12 05:40:00,1.80935,1.80977,1.8092,1.80952,281399998.0
2005-08-12 05:45:00,1.8095,1.80987,1.80914,1.80928,190599999.0
2005-08-12 05:50:00,1.80922,1.80964,1.80913,1.80944,146600001.0
2005-08-12 05:55:00,1.8094,1.80949,1.80926,1.80947,298400002.0
2005-08-12 06:00:00,1.80959,1.80991,1.80945,1.80945,212800001.0
2005-08-12 06:05:00,1.80951,1.81002,1.80942,1.8095,281200002.0
2005-08-12 06:10:00,1.8095,1.80973,1.8094,1.80973,237200000.0
2005-08-12 06:15:00,1.80975,1.81019,1.80963,1.81015,365400001.0
2005-08-12 06:20:00,1.81027,1.81039,1.81018,1.81024,370600000.0
2005-08-12 06:25:00,1.81031,1.81045,1.80985,1.80995,246100001.0
2005-08-12 06:30:00,1.80999,1.81039,1.80994,1.81002,288100002.0
2005-08-12 06:35:00,1.80993,1.81022,1.80993,1.81003,187200000.0
2005-08-12 06:40:00,1.81002,1.81005,1.80986,1.81,267599997.0
2005-08-12 06:45:00,1.8103,1.8104,1.80942,1.80942,207900000.0
2005-08-12 06:50:00,1.80933,1.81002,1.80894,1.80945,266900003.0
2005-08-12 06:55:00,1.80924,1.80924,1.80815,1.80815,95400000.0
2005-08-12 07:00:00,1.80834,1.80934,1.80824,1.80922,285000000.0
2005-08-12 07:05:00,1.80918,1.80931,1.80885,1.80898,248899998.0
2005-08-12 07:10:00,1.80904,1.80958,1.80904,1.8095,282499997.0
2005-08-12 07:15:00,1.80965,1.80968,1.8095,1.80957,242500000.0
2005-08-12 07:20:00,1.80958,1.80968,1.80948,1.8095,203100001.0
2005-08-12 07:25:00,1.80951,1.80967,1.80936,1.8095,402970005.0
2005-08-12 07:30:00,1.80955,1.80967,1.80945,1.80952,232400001.0
2005-08-12 07:35:00,1.80945,1.80959,1.80916,1.80928,257100000.0
2005-08-12 07:40:00,1.80932,1.8096,1.80917,1.8096,261900001.0
2005-08-12 07:45:00,1.80952,1.80986,1.80927,1.80964,326799998.0
2005-08-12 07:50:00,1.80937,1.80947,1.80912,1.80912,175999999.0
2005-08-12 07:55:00,1.80917,1.80976,1.80897,1.8091,233299999.0
2005-08-12 08:00:00,1.80919,1.80951,1.80876,1.80895,344149993.0
2005-08-12 08:05:00,1.80903,1.80954,1.80886,1.80932,216100000.0
2005-08-12 08:10:00,1.80923,1.81048,1.80923,1.81048,395100003.0
2005-08-12 08:15:00,1.81062,1.8112,1.81036,1.81087,279899995.0
2005-08-12 08:20:00,1.81082,1.81091,1.81045,1.81067,197900001.0
2005-08-12 08:25:00,1.81052,1.81099,1.8105,1.81091,278850001.0
2005-08-12 08:30:00,1.81092,1.81116,1.81082,1.81082,267700003.0
2005-08-12 08:35:00,1.81088,1.81161,1.81088,1.81146,347749997.0
2005-08-12 08:40:00,1.81155,1.81229,1.81151,1.81177,348100002.0
2005-08-12 08:45:00,1.81196,1.81199,1.81143,1.81152,339070000.0
2005-08-12 08:50:00,1.81145,1.81233,1.81138,1.81233,290700004.0
2005-08-12 08:55:00,1.8123,1.81288,1.81203,1.81274,195000001.0
2005-08-12 09:00:00,1.81282,1.81337,1.81247,1.81307,276299999.0
2005-08-12 09:05:00,1.81292,1.81292,1.81231,1.81232,255600000.0
2005-08-12 09:10:00,1.81248,1.81271,1.81229,1.81266,386400001.0
2005-08-12 09:15:00,1.81262,1.81289,1.81251,1.81251,318650000.0
2005-08-12 09:20:00,1.81254,1.81269,1.81236,1.81253,221600002.0
2005-08-12 09:25:00,1.8125,1.81297,1.8125,1.81295,273299998.0
2005-08-12 09:30:00,1.81287,1.81336,1.81248,1.81336,292700000.0
2005-08-12 09:35:00,1.81323,1.81331,1.81272,1.81285,317899998.0
2005-08-12 09:40:00,1.81287,1.8131,1.81268,1.81307,333300002.0
2005-08-12 09:45:00,1.81311,1.81339,1.8128,1.81286,313700001.0
2005-08-12 09:50:00,1.81288,1.81341,1.81288,1.81341,157700000.0
2005-08-12 09:55:00,1.81343,1.81408,1.81315,1.81398,282370000.0
2005-08-12 10:00:00,1.81406,1.815,1.81384,1.81456,338100003.0
2005-08-12 10:05:00,1.81465,1.81467,1.814,1.8141,259099998.0
2005-08-12 10:10:00,1.81414,1.81496,1.81414,1.81445,331599998.0
2005-08-12 10:15:00,1.8144,1.81499,1.81408,1.81485,250299998.0
2005-08-12 10:20:00,1.81478,1.81617,1.81478,1.81596,493000001.0
2005-08-12 10:25:00,1.81599,1.81732,1.81588,1.81694,303000003.0
2005-08-12 10:30:00,1.81708,1.81726,1.81644,1.8165,245199997.0
2005-08-12 10:35:00,1.81647,1.81721,1.8162,1.81703,303000001.0
2005-08-12 10:40:00,1.8172,1.8174,1.81623,1.81638,359600000.0
2005-08-12 10:45:00,1.81642,1.81653,1.81602,1.81612,322100001.0
2005-08-12 10:50:00,1.81608,1.81613,1.81593,1.81607,375050002.0
2005-08-12 10:55:00,1.81607,1.81632,1.8155,1.81609,438499997.0
2005-08-12 11:00:00,1.8159,1.81614,1.81562,1.81585,196599999.0
2005-08-12 11:05:00,1.81588,1.81609,1.8156,1.816,270000001.0
2005-08-12 11:10:00,1.81614,1.81641,1.81576,1.81641,236400002.0
2005-08-12 11:15:00,1.81667,1.81689,1.81562,1.81562,266200000.0
2005-08-12 11:20:00,1.81548,1.81582,1.81548,1.81568,362099999.0
2005-08-12 11:25:00,1.81563,1.81589,1.81555,1.81565,353599999.0
2005-08-12 11:30:00,1.81558,1.81571,1.81535,1.81571,296300002.0
2005-08-12 11:35:00,1.81568,1.81575,1.81554,1.8157,320699998.0
2005-08-12 11:40:00,1.81568,1.81605,1.81568,1.81593,277100000.0
2005-08-12 11:45:00,1.81593,1.81598,1.81521,1.81525,395799999.0
2005-08-12 11:50:00,1.81527,1.81564,1.81527,1.81545,350200000.0
2005-08-12 11:55:00,1.81542,1.81553,1.81492,1.81497,330800001.0
2005-08-12 12:00:00,1.81497,1.8157,1.81497,1.81547,326200001.0
2005-08-12 12:05:00,1.81562,1.81577,1.81552,1.81576,336100002.0
2005-08-12 12:10:00,1.81577,1.81582,1.81546,1.81558,237600000.0
2005-08-12 12:15:00,1.81565,1.81567,1.81534,1.81535,322000001.0
2005-08-12 12:20:00,1.81537,1.8154,1.81489,1.81508,334950002.0
2005-08-12 12:25:00,1.81509,1.81562,1.81501,1.81552,305699996.0
2005-08-12 12:30:00,1.81528,1.81567,1.81528,1.81539,262100002.0
2005-08-12 12:35:00,1.8154,1.81554,1.81498,1.81503,313300003.0
2005-08-12 12:40:00,1.81505,1.81534,1.81505,1.81516,342299999.0
2005-08-12 12:45:00,1.81529,1.81561,1.81527,1.8156,268700000.0
2005-08-12 12:50:00,1.8156,1.81564,1.8153,1.8154,460599997.0
2005-08-12 12:55:00,1.81535,1.81544,1.81495,1.8152,280599998.0
2005-08-12 13:00:00,1.81527,1.81533,1.81397,1.81429,352000000.0
2005-08-12 13:05:00,1.8142,1.81424,1.81307,1.81371,369400001.0
2005-08-12 13:10:00,1.81362,1.81362,1.81328,1.81345,290399999.0
2005-08-12 13:15:00,1.81348,1.81372,1.81303,1.81372,433300001.0
2005-08-12 13:20:00,1.81392,1.8142,1.81392,1.81408,344400005.0
2005-08-12 13:25:00,1.8142,1.81446,1.81401,1.8143,419399994.0
2005-08-12 13:30:00,1.81427,1.81441,1.81421,1.8143,286550001.0
2005-08-12 13:35:00,1.81447,1.81455,1.81405,1.81415,293499999.0
2005-08-12 13:40:00,1.81425,1.81472,1.81415,1.81472,383500005.0
2005-08-12 13:45:00,1.81468,1.8149,1.81448,1.81473,247300001.0
2005-08-12 13:50:00,1.81472,1.81482,1.81446,1.81481,307799998.0
2005-08-12 13:55:00,1.81477,1.81482,1.8143,1.8143,288499999.0
2005-08-12 14:00:00,1.81435,1.81449,1.81422,1.81437,320800001.0
2005-08-12 14:05:00,1.81428,1.81448,1.81422,1.81425,214000002.0
2005-08-12 14:10:00,1.8142,1.8145,1.81358,1.81358,374299995.0
2005-08-12 14:15:00,1.8137,1.81419,1.81354,1.81403,334099998.0
2005-08-12 14:20:00,1.8139,1.8148,1.8139,1.81433,282800000.0
2005-08-12 14:25:00,1.8144,1.81545,1.81424,1.81424,326000001.0
2005-08-12 14:30:00,1.8139,1.81692,1.81375,1.81692,343699999.0
2005-08-12 14:35:00,1.81665,1.81679,1.81568,1.81584,440699998.0
2005-08-12 14:40:00,1.81562,1.81568,1.81528,1.81568,254499999.0
2005-08-12 14:45:00,1.81558,1.81559,1.81052,1.81061,208099999.0
2005-08-12 14:50:00,1.81101,1.81207,1.81101,1.81173,420100002.0
2005-08-12 14:55:00,1.81159,1.81159,1.80968,1.81007,238700001.0
2005-08-12 15:00:00,1.80979,1.80979,1.80791,1.80801,361699999.0
2005-08-12 15:05:00,1.80815,1.80978,1.80815,1.80976,405999997.0
2005-08-12 15:10:00,1.80943,1.80943,1.80721,1.8074,317700000.0
2005-08-12 15:15:00,1.80745,1.80856,1.80745,1.80845,392699999.0
2005-08-12 15:20:00,1.80852,1.81043,1.80832,1.81019,387699998.0
2005-08-12 15:25:00,1.81013,1.81075,1.80967,1.8097,285900000.0
2005-08-12 15:30:00,1.8099,1.81055,1.80973,1.81008,379399997.0
2005-08-12 15:35:00,1.81048,1.81283,1.81048,1.81268,266900002.0
2005-08-12 15:40:00,1.81266,1.81266,1.81239,1.81261,331299999.0
2005-08-12 15:45:00,1.81278,1.81422,1.81259,1.81382,346499999.0
2005-08-12 15:50:00,1.81388,1.8151,1.81388,1.81508,283400001.0
2005-08-12 15:55:00,1.81512,1.81557,1.81447,1.81466,240349998.0
2005-08-12 16:00:00,1.81455,1.81455,1.81342,1.81362,357449998.0
2005-08-12 16:05:00,1.81379,1.81517,1.81379,1.81469,253500000.0
2005-08-12 16:10:00,1.81452,1.81483,1.8141,1.81477,383799997.0
2005-08-12 16:15:00,1.81485,1.81503,1.81444,1.81453,293599998.0
2005-08-12 16:20:00,1.8145,1.81454,1.81404,1.81406,355300000.0
2005-08-12 16:25:00,1.81417,1.81417,1.81292,1.81315,336700000.0
2005-08-12 16:30:00,1.81301,1.81326,1.81282,1.81297,286300000.0
2005-08-12 16:35:00,1.81297,1.81297,1.81257,1.81267,356950000.0
2005-08-12 16:40:00,1.81262,1.81268,1.81224,1.81242,138850000.0
2005-08-12 16:45:00,1.81262,1.81405,1.8126,1.81385,309400002.0
2005-08-12 16:50:00,1.81398,1.81424,1.81382,1.81414,255099998.0
2005-08-12 16:55:00,1.81412,1.81481,1.81384,1.81481,348200005.0
2005-08-12 17:00:00,1.81475,1.81486,1.81438,1.81452,356199998.0
2005-08-12 17:05:00,1.81443,1.81452,1.81407,1.81427,277600002.0
2005-08-12 17:10:00,1.81416,1.81438,1.81388,1.81406,446400001.0
2005-08-12 17:15:00,1.81406,1.81458,1.8139,1.81458,391500005.0
2005-08-12 17:20:00,1.81467,1.81506,1.81463,1.81474,362500000.0
2005-08-12 17:25:00,1.81458,1.81458,1.81398,1.81433,264099996.0
2005-08-12 17:30:00,1.81442,1.81504,1.81441,1.81501,225600000.0
2005-08-12 17:35:00,1.81502,1.81534,1.81497,1.81525,217700001.0
2005-08-12 17:40:00,1.81533,1.81549,1.81504,1.81532,317999999.0
2005-08-12 17:45:00,1.81529,1.81585,1.81512,1.81552,183700001.0
2005-08-12 17:50:00,1.81537,1.81545,1.81471,1.81483,326250003.0
2005-08-12 17:55:00,1.81482,1.81488,1.81436,1.81455,315900000.0
2005-08-12 18:00:00,1.81455,1.81507,1.81455,1.815,4700319980.0
2005-08-12 18:05:00,1.815,1.81566,1.815,1.81563,5252320008.0
2005-08-12 18:10:00,1.81564,1.81564,1.81519,1.81521,3528500010.0
2005-08-12 18:15:00,1.81527,1.81546,1.81522,1.81527,3333100004.0
2005-08-12 18:20:00,1.8153,1.81571,1.81517,1.81532,3469350000.0
2005-08-12 18:25:00,1.81525,1.81573,1.81522,1.81565,3301799983.0
2005-08-12 18:30:00,1.81565,1.81588,1.81555,1.81575,2710450003.0
2005-08-12 18:35:00,1.81577,1.81646,1.81571,1.81644,1094050003.0
2005-08-12 18:40:00,1.81648,1.81649,1.81576,1.81581,1509499999.0
2005-08-12 18:45:00,1.8157,1.8159,1.81568,1.81588,1047000002.0
2005-08-12 18:50:00,1.81594,1.81651,1.81586,1.81627,1727999993.0
2005-08-12 18:55:00,1.81628,1.81639,1.81614,1.81633,2383899996.0
2005-08-12 19:00:00,1.81645,1.81674,1.81626,1.81636,1870399996.0
2005-08-12 19:05:00,1.8163,1.81663,1.8163,1.81637,1698850001.0
2005-08-12 19:10:00,1.81632,1.81678,1.81622,1.81627,1541799995.0
2005-08-12 19:15:00,1.81628,1.81638,1.81621,1.81635,1426699995.0
2005-08-12 19:20:00,1.81628,1.81662,1.81617,1.81618,1638046986.0
2005-08-12 19:25:00,1.81638,1.8164,1.81555,1.8156,1653600002.0
2005-08-12 19:30:00,1.81555,1.81565,1.81541,1.8155,1573050001.0
2005-08-12 19:35:00,1.81553,1.81583,1.81503,1.81507,1256299997.0
2005-08-12 19:40:00,1.81524,1.81547,1.81493,1.8153,1506050001.0
2005-08-12 19:45:00,1.8153,1.81565,1.81525,1.81547,1180299995.0
2005-08-12 19:50:00,1.81563,1.81577,1.81523,1.8154,1056100002.0
2005-08-12 19:55:00,1.81534,1.81541,1.81508,1.81525,1377500000.0
2005-08-12 20:00:00,1.81522,1.81574,1.81522,1.81525,857599998.0
2005-08-12 20:05:00,1.8154,1.81583,1.81522,1.8153,1036199999.0
2005-08-12 20:10:00,1.81563,1.81579,1.81538,1.81566,981200001.0
2005-08-12 20:15:00,1.81565,1.81629,1.81544,1.81595,989200004.0
2005-08-12 20:20:00,1.81588,1.81606,1.81572,1.81585,824399999.0
2005-08-12 20:25:00,1.81575,1.81636,1.81549,1.8155,1560500000.0
2005-08-12 20:30:00,1.81553,1.81586,1.81552,1.81579,2290550008.0
2005-08-12 20:35:00,1.81604,1.81618,1.81575,1.8161,1073999992.0
2005-08-12 20:40:00,1.81608,1.81612,1.81577,1.81602,996349994.0
2005-08-12 20:45:00,1.81608,1.8163,1.81583,1.81623,737000001.0
2005-08-12 20:50:00,1.81619,1.81619,1.81456,1.81456,1864600006.0
2005-08-12 20:55:00,1.81485,1.81487,1.81359,1.81399,1990499996.0
2005-08-12 21:00:00,1.81383,1.81437,1.8137,1.81415,1453199996.0
2005-08-12 21:05:00,1.8141,1.81453,1.8141,1.81448,733399999.0
2005-08-12 21:10:00,1.81457,1.81463,1.81437,1.8145,893600000.0
2005-08-12 21:15:00,1.81466,1.81511,1.81443,1.81454,684100002.0
2005-08-12 21:20:00,1.81455,1.81467,1.81445,1.81467,819499996.0
2005-08-12 21:25:00,1.81468,1.81474,1.81458,1.81465,498900000.0
2005-08-12 21:30:00,1.81456,1.81473,1.81435,1.81435,924499999.0
2005-08-12 21:35:00,1.81442,1.81453,1.81437,1.81445,604699996.0
2005-08-12 21:40:00,1.81442,1.81488,1.81417,1.81417,559600002.0
2005-08-12 21:45:00,1.8141,1.81468,1.81405,1.8146,474699999.0
2005-08-12 21:50:00,1.81436,1.81482,1.81412,1.81425,379400001.0
2005-08-12 21:55:00,1.81436,1.81477,1.81378,1.81378,890600002.0
2005-08-12 22:00:00,1.81379,1.81406,1.81349,1.81355,864000001.0
2005-08-12 22:05:00,1.81355,1.8146,1.81355,1.81434,407900000.0
2005-08-12 22:10:00,1.81378,1.81435,1.81375,1.8141,486599997.0
2005-08-12 22:15:00,1.81417,1.81461,1.81398,1.8146,644849999.0
2005-08-12 22:20:00,1.8141,1.81438,1.81405,1.81415,530900004.0
2005-08-12 22:25:00,1.81415,1.81464,1.81403,1.81425,501199998.0
2005-08-12 22:30:00,1.81427,1.8148,1.8139,1.81466,682500005.0
2005-08-12 22:35:00,1.81465,1.8149,1.81462,1.81473,352500001.0
2005-08-12 22:40:00,1.81463,1.81479,1.81422,1.81438,437299999.0
2005-08-12 22:45:00,1.81445,1.81459,1.81392,1.81443,412899998.0
2005-08-12 22:50:00,1.81433,1.81508,1.81416,1.81472,423800001.0
2005-08-12 22:55:00,1.81458,1.81483,1.81419,1.81471,416200003.0
2005-08-15 00:00:00,1.8158,1.8161,1.8158,1.8161,50000000.0
2005-08-15 00:05:00,1.8163,1.8163,1.8161,1.8161,100000000.0
2005-08-15 00:10:00,1.8159,1.8161,1.8159,1.8161,100000000.0
2005-08-15 00:25:00,1.8159,1.8159,1.8154,1.8155,200000000.0
2005-08-15 00:30:00,1.8154,1.8154,1.8154,1.8154,50000000.0
2005-08-15 00:35:00,1.8155,1.8155,1.815,1.815,150000000.0
2005-08-15 00:40:00,1.8148,1.8152,1.8148,1.815,200000000.0
2005-08-15 00:45:00,1.815,1.8152,1.815,1.815,100000000.0
2005-08-15 00:50:00,1.8152,1.8152,1.8152,1.8152,50000000.0
2005-08-15 00:55:00,1.815,1.8155,1.815,1.8154,200000000.0
2005-08-15 01:00:00,1.8153,1.8153,1.815,1.8152,200000000.0
2005-08-15 01:05:00,1.8153,1.8153,1.8153,1.8153,50000000.0
2005-08-15 01:20:00,1.8152,1.8152,1.8152,1.8152,50000000.0
2005-08-15 01:25:00,1.8153,1.8155,1.8153,1.8155,100000000.0
2005-08-15 01:30:00,1.8156,1.8156,1.8156,1.8156,50000000.0
2005-08-15 01:35:00,1.8155,1.8155,1.8155,1.8155,50000000.0
2005-08-15 01:40:00,1.8156,1.8157,1.8155,1.8156,200000000.0
2005-08-15 01:45:00,1.8157,1.8158,1.8156,1.8158,50000000.0
2005-08-15 01:50:00,1.8157,1.8157,1.8157,1.8157,50000000.0
2005-08-15 01:55:00,1.8158,1.8161,1.8156,1.8159,250000000.0
2005-08-15 02:00:00,1.81601,1.81601,1.81559,1.8158,368299997.0
2005-08-15 02:05:00,1.81585,1.816,1.81535,1.81535,205299999.0
2005-08-15 02:10:00,1.81548,1.81555,1.81525,1.8153,329500001.0
2005-08-15 02:15:00,1.8153,1.81565,1.81512,1.81518,406000001.0
2005-08-15 02:20:00,1.81525,1.81545,1.81518,1.8154,360399994.0
2005-08-15 02:25:00,1.81528,1.81564,1.8148,1.81505,296200002.0
2005-08-15 02:30:00,1.81515,1.81555,1.81451,1.81451,205800001.0
2005-08-15 02:35:00,1.81448,1.8145,1.8135,1.8138,304699998.0
2005-08-15 02:40:00,1.81387,1.81387,1.81305,1.81308,319800001.0
2005-08-15 02:45:00,1.81303,1.81357,1.81303,1.81352,339900003.0
2005-08-15 02:50:00,1.81348,1.81393,1.81339,1.81382,272399998.0
2005-08-15 02:55:00,1.81371,1.81404,1.81357,1.81373,451399998.0
2005-08-15 03:00:00,1.81377,1.81394,1.81354,1.81376,246299998.0
2005-08-15 03:05:00,1.81357,1.8141,1.81357,1.814,199599997.0
2005-08-15 03:10:00,1.81395,1.81413,1.81363,1.81375,244199999.0
2005-08-15 03:15:00,1.81381,1.8139,1.81357,1.81362,236199998.0
2005-08-15 03:20:00,1.81369,1.81389,1.81362,1.81371,202600002.0
2005-08-15 03:25:00,1.81368,1.81398,1.81359,1.8136,164500000.0
2005-08-15 03:30:00,1.81385,1.81401,1.81345,1.81359,197950001.0
2005-08-15 03:35:00,1.81372,1.81386,1.81352,1.81352,289200001.0
2005-08-15 03:40:00,1.81359,1.81371,1.81228,1.81239,294899999.0
2005-08-15 03:45:00,1.81228,1.81231,1.81105,1.81115,241700000.0
2005-08-15 03:50:00,1.81105,1.81179,1.81101,1.81167,417749998.0
2005-08-15 03:55:00,1.81168,1.81191,1.81157,1.81168,214400000.0
2005-08-15 04:00:00,1.81167,1.81194,1.81157,1.81173,311899998.0
2005-08-15 04:05:00,1.8118,1.81188,1.81123,1.81132,269800002.0
2005-08-15 04:10:00,1.81121,1.81183,1.8112,1.81154,293099999.0
2005-08-15 04:15:00,1.81174,1.81174,1.8114,1.81147,411300002.0
2005-08-15 04:20:00,1.81145,1.81157,1.81132,1.81132,331799999.0
2005-08-15 04:25:00,1.81131,1.81143,1.81121,1.81126,286599998.0
2005-08-15 04:30:00,1.81128,1.81189,1.81121,1.81189,246200002.0
2005-08-15 04:35:00,1.81192,1.81223,1.81192,1.8121,240099998.0
2005-08-15 04:40:00,1.81215,1.81242,1.81202,1.81223,224499999.0
2005-08-15 04:45:00,1.81214,1.81221,1.81193,1.81208,204200001.0
2005-08-15 04:50:00,1.81201,1.81203,1.81176,1.81176,124300000.0
2005-08-15 04:55:00,1.81205,1.81223,1.81171,1.81223,248299998.0
2005-08-15 05:00:00,1.81223,1.81274,1.8122,1.81266,282900000.0
2005-08-15 05:05:00,1.81255,1.81277,1.8123,1.81241,228349999.0
2005-08-15 05:10:00,1.81244,1.81286,1.81224,1.81243,289969998.0
2005-08-15 05:15:00,1.81268,1.81294,1.81245,1.81252,428500003.0
2005-08-15 05:20:00,1.81261,1.81278,1.81239,1.81252,291899998.0
2005-08-15 05:25:00,1.81238,1.8127,1.81225,1.8123,328949996.0
2005-08-15 05:30:00,1.81246,1.81262,1.81199,1.81233,278399998.0
2005-08-15 05:35:00,1.81226,1.81261,1.8121,1.8121,245899997.0
2005-08-15 05:40:00,1.81218,1.81264,1.81208,1.81264,352100000.0
2005-08-15 05:45:00,1.81215,1.81236,1.81209,1.81236,208399994.0
2005-08-15 05:50:00,1.8123,1.81275,1.8123,1.81258,321800002.0
2005-08-15 05:55:00,1.81248,1.81272,1.81235,1.8127,268599998.0
2005-08-15 06:00:00,1.81273,1.8132,1.81258,1.81283,335900000.0
2005-08-15 06:05:00,1.81282,1.81336,1.8127,1.81314,326369998.0
2005-08-15 06:10:00,1.81312,1.81356,1.81306,1.81317,193400001.0
2005-08-15 06:15:00,1.8135,1.81366,1.81267,1.81309,388100005.0
2005-08-15 06:20:00,1.8134,1.81352,1.8131,1.81339,338699999.0
2005-08-15 06:25:00,1.81341,1.8136,1.8131,1.81324,293699998.0
2005-08-15 06:30:00,1.81327,1.81366,1.81327,1.81363,245799998.0
2005-08-15 06:35:00,1.8134,1.81371,1.81335,1.81345,162400000.0
2005-08-15 06:40:00,1.81345,1.81375,1.81332,1.8135,252200002.0
2005-08-15 06:45:00,1.81331,1.81358,1.81324,1.81345,237799999.0
2005-08-15 06:50:00,1.81347,1.81374,1.81315,1.81345,251500000.0
2005-08-15 06:55:00,1.81369,1.8138,1.81331,1.81338,324800000.0
2005-08-15 07:00:00,1.81355,1.81404,1.81348,1.81387,339599999.0
2005-08-15 07:05:00,1.81402,1.81432,1.81385,1.81432,165400002.0
2005-08-15 07:10:00,1.81431,1.81468,1.81419,1.81445,244800001.0
2005-08-15 07:15:00,1.81443,1.81443,1.81423,1.81427,311199999.0
2005-08-15 07:20:00,1.81427,1.81435,1.81379,1.8138,241599999.0
2005-08-15 07:25:00,1.81386,1.81386,1.81332,1.81352,304600000.0
2005-08-15 07:30:00,1.81351,1.81397,1.813,1.81309,210400001.0
2005-08-15 07:35:00,1.81315,1.81317,1.81223,1.81273,374299997.0
2005-08-15 07:40:00,1.81259,1.81267,1.81166,1.81204,264999998.0
2005-08-15 07:45:00,1.81198,1.81329,1.81189,1.81329,314399999.0
2005-08-15 07:50:00,1.81332,1.81388,1.81301,1.81328,173600000.0
2005-08-15 07:55:00,1.81336,1.81437,1.81319,1.81415,297500000.0
2005-08-15 08:00:00,1.8142,1.81421,1.81314,1.81361,378199999.0
2005-08-15 08:05:00,1.81361,1.81375,1.81297,1.81362,261799999.0
2005-08-15 08:10:00,1.8136,1.81365,1.81302,1.81323,344599999.0
2005-08-15 08:15:00,1.81328,1.81328,1.81293,1.81312,241600002.0
2005-08-15 08:20:00,1.81315,1.81321,1.81268,1.8127,377800000.0
2005-08-15 08:25:00,1.81261,1.8135,1.81261,1.81285,332099999.0
2005-08-15 08:30:00,1.81282,1.81284,1.81249,1.81265,271850000.0
2005-08-15 08:35:00,1.8127,1.81283,1.81244,1.81256,313899998.0
2005-08-15 08:40:00,1.81255,1.81266,1.81237,1.81261,331900001.0
2005-08-15 08:45:00,1.81266,1.81368,1.81253,1.81338,346900001.0
2005-08-15 08:50:00,1.81345,1.81345,1.81217,1.81245,278800000.0
2005-08-15 08:55:00,1.81265,1.81316,1.81265,1.81316,123200001.0
2005-08-15 09:00:00,1.81321,1.81342,1.8129,1.8129,368699997.0
2005-08-15 09:05:00,1.81286,1.81361,1.81268,1.81338,368520000.0
2005-08-15 09:10:00,1.81342,1.81373,1.81325,1.81373,200800000.0
2005-08-15 09:15:00,1.81386,1.81498,1.81379,1.81491,235900000.0
2005-08-15 09:20:00,1.81473,1.81473,1.81363,1.81363,286299998.0
2005-08-15 09:25:00,1.81353,1.81383,1.81335,1.81378,349200000.0
2005-08-15 09:30:00,1.81362,1.81437,1.81333,1.81437,252200001.0
2005-08-15 09:35:00,1.8144,1.81452,1.81398,1.81418,376999998.0
2005-08-15 09:40:00,1.81418,1.81418,1.81375,1.814,345400004.0
2005-08-15 09:45:00,1.81403,1.81406,1.81363,1.81363,293700002.0
2005-08-15 09:50:00,1.81378,1.81383,1.81321,1.81324,254999999.0
2005-08-15 09:55:00,1.81312,1.8134,1.81283,1.8134,290300001.0
2005-08-15 10:00:00,1.81333,1.81333,1.81254,1.81288,198999999.0
2005-08-15 10:05:00,1.81295,1.8134,1.81295,1.81322,255800001.0
2005-08-15 10:10:00,1.81318,1.81325,1.8128,1.81321,235200000.0
2005-08-15 10:15:00,1.8134,1.8143,1.81338,1.8139,311800002.0
2005-08-15 10:20:00,1.8139,1.81488,1.81388,1.81474,274700001.0
2005-08-15 10:25:00,1.81463,1.81463,1.81399,1.8142,355199999.0
2005-08-15 10:30:00,1.8143,1.81438,1.81398,1.81405,300000001.0
2005-08-15 10:35:00,1.814,1.814,1.81381,1.81383,255249997.0
2005-08-15 10:40:00,1.81375,1.81399,1.81332,1.81361,290300001.0
2005-08-15 10:45:00,1.81351,1.81351,1.81158,1.81182,246100001.0
2005-08-15 10:50:00,1.81207,1.81241,1.81157,1.81179,295700001.0
2005-08-15 10:55:00,1.8118,1.8122,1.8117,1.81202,474200001.0
2005-08-15 11:00:00,1.81189,1.81189,1.81078,1.8111,295800002.0
2005-08-15 11:05:00,1.81106,1.81158,1.81074,1.81146,327199999.0
2005-08-15 11:10:00,1.81152,1.81158,1.81121,1.81122,301000001.0
2005-08-15 11:15:00,1.81116,1.81157,1.81085,1.81156,299469999.0
2005-08-15 11:20:00,1.81159,1.81195,1.81144,1.81178,403999994.0
2005-08-15 11:25:00,1.81153,1.81171,1.81104,1.81171,381300005.0
2005-08-15 11:30:00,1.81159,1.81167,1.81118,1.81132,359499999.0
2005-08-15 11:35:00,1.8113,1.81141,1.81041,1.81041,385000003.0
2005-08-15 11:40:00,1.81029,1.81054,1.80988,1.81038,304500001.0
2005-08-15 11:45:00,1.8104,1.8106,1.81013,1.81013,366499999.0
2005-08-15 11:50:00,1.80994,1.8101,1.80941,1.80961,382800003.0
2005-08-15 11:55:00,1.80966,1.81079,1.80961,1.81073,338500001.0
2005-08-15 12:00:00,1.81073,1.81073,1.81025,1.81025,361999997.0
2005-08-15 12:05:00,1.81037,1.81043,1.80973,1.81012,203200000.0
2005-08-15 12:10:00,1.8102,1.81042,1.80998,1.81037,168200001.0
2005-08-15 12:15:00,1.81041,1.81041,1.81009,1.81009,223000002.0
2005-08-15 12:20:00,1.8102,1.81034,1.81003,1.81029,363699998.0
2005-08-15 12:25:00,1.81029,1.81043,1.81007,1.81038,388399998.0
2005-08-15 12:30:00,1.81038,1.8106,1.81029,1.81043,309100000.0
2005-08-15 12:35:00,1.8104,1.8104,1.80945,1.80958,345999999.0
2005-08-15 12:40:00,1.80957,1.80985,1.80949,1.8095,362699999.0
2005-08-15 12:45:00,1.80952,1.80952,1.80864,1.8089,263200000.0
2005-08-15 12:50:00,1.80899,1.80916,1.80867,1.80894,319099999.0
2005-08-15 12:55:00,1.80888,1.80912,1.80878,1.809,280000002.0
2005-08-15 13:00:00,1.80907,1.80921,1.80889,1.80921,397099997.0
2005-08-15 13:05:00,1.80914,1.80914,1.80876,1.8088,375700000.0
2005-08-15 13:10:00,1.80876,1.80876,1.80832,1.80856,280900002.0
2005-08-15 13:15:00,1.8086,1.80866,1.80819,1.80846,257899999.0
2005-08-15 13:20:00,1.8084,1.8084,1.80768,1.80782,235700001.0
2005-08-15 13:25:00,1.80784,1.80821,1.80784,1.80818,333150000.0
2005-08-15 13:30:00,1.80817,1.80842,1.80817,1.80822,263300000.0
2005-08-15 13:35:00,1.80813,1.8086,1.80795,1.80833,343199997.0
2005-08-15 13:40:00,1.8085,1.80882,1.80833,1.80882,316850000.0
2005-08-15 13:45:00,1.80879,1.80912,1.80851,1.80912,380849997.0
2005-08-15 13:50:00,1.80927,1.8103,1.80927,1.81022,407200000.0
2005-08-15 13:55:00,1.81012,1.81023,1.8099,1.8099,261899999.0
2005-08-15 14:00:00,1.80993,1.81048,1.8098,1.81045,312900001.0
2005-08-15 14:05:00,1.81041,1.81086,1.81041,1.8106,317299998.0
2005-08-15 14:10:00,1.81057,1.81057,1.80999,1.81034,280699997.0
2005-08-15 14:15:00,1.81007,1.81049,1.80996,1.81017,224450001.0
2005-08-15 14:20:00,1.81019,1.81107,1.81019,1.81058,280800000.0
2005-08-15 14:25:00,1.81061,1.81095,1.81061,1.81095,275600002.0
2005-08-15 14:30:00,1.81095,1.81145,1.81058,1.81145,388149998.0
2005-08-15 14:35:00,1.81143,1.81183,1.81135,1.81183,409200005.0
2005-08-15 14:40:00,1.81197,1.81217,1.81181,1.81188,200799999.0
2005-08-15 14:45:00,1.81173,1.81174,1.81143,1.81162,327399996.0
2005-08-15 14:50:00,1.81162,1.81189,1.81141,1.81174,248400002.0
2005-08-15 14:55:00,1.8117,1.8119,1.81155,1.8119,354500003.0
2005-08-15 15:00:00,1.81188,1.81188,1.8105,1.81127,346299999.0
2005-08-15 15:05:00,1.81122,1.81122,1.80979,1.80981,327800001.0
2005-08-15 15:10:00,1.80945,1.80956,1.80827,1.80842,349169999.0
2005-08-15 15:15:00,1.80844,1.80904,1.80821,1.80867,344799999.0
2005-08-15 15:20:00,1.80863,1.80883,1.80837,1.80873,423399999.0
2005-08-15 15:25:00,1.80867,1.80867,1.8072,1.80775,445399998.0
2005-08-15 15:30:00,1.80782,1.80813,1.80756,1.80765,366800001.0
2005-08-15 15:35:00,1.80762,1.80773,1.80713,1.80769,294350000.0
2005-08-15 15:40:00,1.80775,1.80821,1.80758,1.80799,296999998.0
2005-08-15 15:45:00,1.80792,1.8083,1.80786,1.80815,438200000.0
2005-08-15 15:50:00,1.80811,1.80838,1.80766,1.80838,399899999.0
2005-08-15 15:55:00,1.80843,1.80896,1.80843,1.80869,320000002.0
2005-08-15 16:00:00,1.80873,1.80873,1.80796,1.80823,313200002.0
2005-08-15 16:05:00,1.80832,1.8086,1.80818,1.80858,190800001.0
2005-08-15 16:10:00,1.80853,1.80864,1.80818,1.80818,358999999.0
2005-08-15 16:15:00,1.8082,1.80858,1.8081,1.80837,324999998.0
2005-08-15 16:20:00,1.80835,1.80856,1.8082,1.80845,320200000.0
2005-08-15 16:25:00,1.80842,1.80959,1.8084,1.80943,293900001.0
2005-08-15 16:30:00,1.80928,1.80929,1.80842,1.80857,328999999.0
2005-08-15 16:35:00,1.80853,1.80862,1.80826,1.80845,356600001.0
2005-08-15 16:40:00,1.80849,1.80863,1.80821,1.80862,289200002.0
2005-08-15 16:45:00,1.80882,1.80933,1.80882,1.80914,313499996.0
2005-08-15 16:50:00,1.80903,1.80903,1.80839,1.80863,337800003.0
2005-08-15 16:55:00,1.8086,1.80867,1.80808,1.80867,313500001.0
2005-08-15 17:00:00,1.80843,1.80876,1.80834,1.80872,467999996.0
2005-08-15 17:05:00,1.8087,1.80996,1.80861,1.80995,218100000.0
2005-08-15 17:10:00,1.81002,1.81025,1.80985,1.81025,342999995.0
2005-08-15 17:15:00,1.81013,1.81016,1.80974,1.81004,287199999.0
2005-08-15 17:20:00,1.81008,1.81078,1.81008,1.81067,309600001.0
2005-08-15 17:25:00,1.81079,1.8109,1.81055,1.8107,182700001.0
2005-08-15 17:30:00,1.81055,1.81059,1.80939,1.80939,337599998.0
2005-08-15 17:35:00,1.8094,1.80981,1.80934,1.80969,281600002.0
2005-08-15 17:40:00,1.80975,1.80979,1.80882,1.80895,386000000.0
2005-08-15 17:45:00,1.80892,1.80907,1.80819,1.80834,181299999.0
2005-08-15 17:50:00,1.80828,1.80856,1.80824,1.80829,281199998.0
2005-08-15 17:55:00,1.80823,1.80843,1.80814,1.80834,273100000.0
2005-08-15 18:00:00,1.80838,1.80869,1.80828,1.8085,4273399997.0
2005-08-15 18:05:00,1.80841,1.80861,1.80798,1.80835,4904650003.0
2005-08-15 18:10:00,1.80834,1.80851,1.80815,1.80822,3675000002.0
2005-08-15 18:15:00,1.80827,1.8087,1.8081,1.80866,3215069995.0
2005-08-15 18:20:00,1.8087,1.80875,1.8083,1.80848,3496249996.0
2005-08-15 18:25:00,1.80845,1.80859,1.80814,1.80825,3197096990.0
2005-08-15 18:30:00,1.8081,1.80842,1.80785,1.80816,2739649994.0
2005-08-15 18:35:00,1.80785,1.80805,1.80764,1.80803,932000000.0
2005-08-15 18:40:00,1.80823,1.80838,1.80784,1.80808,1250299999.0
2005-08-15 18:45:00,1.80836,1.80842,1.80792,1.80842,1110820009.0
2005-08-15 18:50:00,1.80856,1.80863,1.80807,1.80807,2000699993.0
2005-08-15 18:55:00,1.80811,1.80823,1.80794,1.80805,2122499997.0
2005-08-15 19:00:00,1.80812,1.80831,1.80798,1.80825,1509246990.0
2005-08-15 19:05:00,1.80825,1.80889,1.8081,1.80874,2292249993.0
2005-08-15 19:10:00,1.80892,1.81003,1.80892,1.8096,1293299998.0
2005-08-15 19:15:00,1.80955,1.80967,1.80917,1.80926,1490699998.0
2005-08-15 19:20:00,1.80942,1.80989,1.80931,1.80944,1508500000.0
2005-08-15 19:25:00,1.80942,1.80942,1.80878,1.8091,1720450001.0
2005-08-15 19:30:00,1.80905,1.80943,1.80905,1.8093,1608450002.0
2005-08-15 19:35:00,1.80928,1.81051,1.80923,1.8104,1336469997.0
2005-08-15 19:40:00,1.81042,1.81052,1.81003,1.81003,1337099994.0
2005-08-15 19:45:00,1.81002,1.81051,1.81,1.81028,1229000001.0
2005-08-15 19:50:00,1.81024,1.81035,1.81012,1.8102,1200199994.0
2005-08-15 19:55:00,1.81013,1.81026,1.80985,1.80986,1520470001.0
2005-08-15 20:00:00,1.80981,1.81025,1.80975,1.81014,825096992.0
2005-08-15 20:05:00,1.81015,1.81037,1.80993,1.8101,930199998.0
2005-08-15 20:10:00,1.81002,1.81019,1.80996,1.8101,934899999.0
2005-08-15 20:15:00,1.8101,1.81039,1.80982,1.80993,873449990.0
2005-08-15 20:20:00,1.80993,1.81046,1.80989,1.81007,1004599997.0
2005-08-15 20:25:00,1.81007,1.81032,1.80995,1.81028,1734900007.0
2005-08-15 20:30:00,1.8103,1.81064,1.81025,1.8106,2699850002.0
2005-08-15 20:35:00,1.81066,1.81098,1.81066,1.8109,930999994.0
2005-08-15 20:40:00,1.81093,1.81142,1.81089,1.81132,994200004.0
2005-08-15 20:45:00,1.81137,1.81179,1.81133,1.81144,867400001.0
2005-08-15 20:50:00,1.81142,1.81155,1.81125,1.81146,2013700009.0
2005-08-15 20:55:00,1.81173,1.81201,1.81145,1.81153,2443599995.0
2005-08-15 21:00:00,1.8116,1.8117,1.81135,1.81142,1541599997.0
2005-08-15 21:05:00,1.81149,1.81151,1.81101,1.81102,770499995.0
2005-08-15 21:10:00,1.81102,1.81105,1.81089,1.811,776899995.0
2005-08-15 21:15:00,1.81105,1.81113,1.81053,1.811,549100001.0
2005-08-15 21:20:00,1.81098,1.81124,1.81095,1.8111,996299992.0
2005-08-15 21:25:00,1.81112,1.81156,1.81111,1.81121,565800000.0
2005-08-15 21:30:00,1.8112,1.81147,1.8112,1.81136,770800005.0
2005-08-15 21:35:00,1.8114,1.812,1.81121,1.81141,520699999.0
2005-08-15 21:40:00,1.81142,1.81177,1.81137,1.81151,569200002.0
2005-08-15 21:45:00,1.8115,1.81154,1.81127,1.81146,537000000.0
2005-08-15 21:50:00,1.81146,1.81175,1.81135,1.81135,420500004.0
2005-08-15 21:55:00,1.81147,1.81171,1.81131,1.81134,897070002.0
2005-08-15 22:00:00,1.8114,1.81174,1.8112,1.8113,798100003.0
2005-08-15 22:05:00,1.81139,1.81152,1.81119,1.8112,384800002.0
2005-08-15 22:10:00,1.81117,1.81127,1.81114,1.81118,372199999.0
2005-08-15 22:15:00,1.81127,1.8114,1.81118,1.8113,973200000.0
2005-08-15 22:20:00,1.8113,1.81145,1.81101,1.81135,431299999.0
2005-08-15 22:25:00,1.81162,1.81162,1.81065,1.81065,462700002.0
2005-08-15 22:30:00,1.8107,1.81098,1.81033,1.81051,565600000.0
2005-08-15 22:35:00,1.81068,1.81086,1.81045,1.8107,268399997.0
2005-08-15 22:40:00,1.81073,1.8109,1.8105,1.81075,610200007.0
2005-08-15 22:45:00,1.81084,1.81112,1.81058,1.81067,354999999.0
2005-08-15 22:50:00,1.81067,1.81112,1.81065,1.81112,161700000.0
2005-08-15 22:55:00,1.8111,1.81156,1.81092,1.8114,463200002.0
2005-08-15 23:00:00,1.81136,1.8117,1.81112,1.81139,350499997.0
2005-08-15 23:05:00,1.81143,1.81189,1.81132,1.81167,411899995.0
2005-08-15 23:10:00,1.8117,1.81196,1.8116,1.81184,340899999.0
2005-08-15 23:15:00,1.81165,1.81226,1.81161,1.81195,301000001.0
2005-08-15 23:20:00,1.81194,1.81205,1.8115,1.81178,322499999.0
2005-08-15 23:25:00,1.81166,1.81198,1.81104,1.8112,441099996.0
2005-08-15 23:30:00,1.81128,1.81128,1.81092,1.81115,171599999.0
2005-08-15 23:35:00,1.81115,1.81127,1.81057,1.81099,155099999.0
2005-08-15 23:40:00,1.81129,1.81134,1.81084,1.8109,240400000.0
2005-08-15 23:45:00,1.81089,1.81145,1.81082,1.81102,243900003.0
2005-08-15 23:50:00,1.81095,1.81129,1.81086,1.81092,220200001.0
2005-08-15 23:55:00,1.81092,1.81143,1.8109,1.811,285569998.0
2005-08-16 00:00:00,1.8108,1.81096,1.81001,1.81013,271750000.0
2005-08-16 00:05:00,1.81003,1.81053,1.81001,1.81012,212599999.0
2005-08-16 00:10:00,1.81013,1.81041,1.80997,1.81035,169299999.0
2005-08-16 00:15:00,1.81011,1.8105,1.80985,1.8101,191199999.0
2005-08-16 00:20:00,1.81005,1.81005,1.80914,1.80919,245349998.0
2005-08-16 00:25:00,1.80907,1.80961,1.80907,1.80949,378100000.0
2005-08-16 00:30:00,1.80948,1.80971,1.8094,1.8096,179700000.0
2005-08-16 00:35:00,1.80952,1.80973,1.8094,1.80966,243800000.0
2005-08-16 00:40:00,1.80951,1.80965,1.8094,1.80957,230600002.0
2005-08-16 00:45:00,1.80942,1.80995,1.80942,1.80962,281600001.0
2005-08-16 00:50:00,1.80957,1.80965,1.80915,1.80918,200300004.0
2005-08-16 00:55:00,1.80892,1.8094,1.80834,1.8092,334500001.0
2005-08-16 01:00:00,1.80914,1.8095,1.80891,1.80891,213100000.0
2005-08-16 01:05:00,1.80903,1.80954,1.80891,1.80939,346799998.0
2005-08-16 01:10:00,1.8094,1.80964,1.80887,1.80907,188399999.0
2005-08-16 01:15:00,1.809,1.80929,1.80829,1.80929,292700003.0
2005-08-16 01:20:00,1.80936,1.80945,1.80927,1.80942,62099999.0
2005-08-16 01:25:00,1.80948,1.81034,1.80943,1.81021,264200000.0
2005-08-16 01:30:00,1.81028,1.81037,1.80946,1.81016,306199998.0
2005-08-16 01:35:00,1.80971,1.80971,1.80837,1.80854,240300000.0
2005-08-16 01:40:00,1.8086,1.8087,1.80817,1.80824,324150003.0
2005-08-16 01:45:00,1.80825,1.80873,1.80815,1.80834,224770000.0
2005-08-16 01:50:00,1.80828,1.80864,1.80812,1.80855,357400001.0
2005-08-16 01:55:00,1.80867,1.80867,1.80798,1.8081,368899998.0
2005-08-16 02:00:00,1.80803,1.80803,1.80739,1.8075,277500000.0
2005-08-16 02:05:00,1.80733,1.80801,1.80696,1.80801,293799997.0
2005-08-16 02:10:00,1.8082,1.80856,1.80768,1.80855,369300001.0
2005-08-16 02:15:00,1.80867,1.80897,1.8083,1.8089,263699998.0
2005-08-16 02:20:00,1.80887,1.80887,1.80826,1.80828,286500000.0
2005-08-16 02:25:00,1.80811,1.80919,1.80797,1.80916,206600001.0
2005-08-16 02:30:00,1.8089,1.80901,1.80866,1.80889,204900002.0
2005-08-16 02:35:00,1.80888,1.8089,1.80829,1.80863,267899996.0
2005-08-16 02:40:00,1.80865,1.80876,1.80853,1.80865,385199998.0
2005-08-16 02:45:00,1.80856,1.80881,1.80831,1.80853,274600000.0
2005-08-16 02:50:00,1.80852,1.80855,1.80761,1.80773,270800000.0
2005-08-16 02:55:00,1.80782,1.80789,1.8074,1.80748,393800001.0
2005-08-16 03:00:00,1.80732,1.8074,1.80606,1.80606,307899998.0
2005-08-16 03:05:00,1.80591,1.80616,1.8056,1.80616,260846995.0
2005-08-16 03:10:00,1.80622,1.80637,1.80583,1.8061,251200000.0
2005-08-16 03:15:00,1.80604,1.8061,1.80542,1.80557,239100000.0
2005-08-16 03:20:00,1.8057,1.80586,1.80552,1.80585,247799998.0
2005-08-16 03:25:00,1.80565,1.80598,1.80555,1.80583,171000000.0
2005-08-16 03:30:00,1.80582,1.80603,1.80582,1.80589,121700001.0
2005-08-16 03:35:00,1.80579,1.80624,1.80547,1.80615,272900001.0
2005-08-16 03:40:00,1.80617,1.80633,1.8059,1.80619,270299997.0
2005-08-16 03:45:00,1.80628,1.80642,1.80622,1.80638,183949998.0
2005-08-16 03:50:00,1.80632,1.80642,1.80605,1.80616,314799999.0
2005-08-16 03:55:00,1.80628,1.80649,1.80594,1.80625,231800000.0
2005-08-16 04:00:00,1.80618,1.80633,1.80584,1.80584,146500000.0
2005-08-16 04:05:00,1.80584,1.80615,1.80584,1.8061,290750000.0
2005-08-16 04:10:00,1.80601,1.8062,1.80594,1.80594,320000002.0
2005-08-16 04:15:00,1.80602,1.80635,1.80576,1.80635,295599999.0
2005-08-16 04:20:00,1.80639,1.80657,1.80609,1.80609,314599999.0
2005-08-16 04:25:00,1.80612,1.80631,1.80597,1.80623,350000000.0
2005-08-16 04:30:00,1.80622,1.80633,1.80576,1.80596,124800001.0
2005-08-16 04:35:00,1.80583,1.80619,1.80579,1.80616,350400000.0
2005-08-16 04:40:00,1.80628,1.80635,1.80584,1.8061,227400003.0
2005-08-16 04:45:00,1.80626,1.80635,1.80618,1.80625,186100001.0
2005-08-16 04:50:00,1.80632,1.80665,1.80632,1.80665,216400000.0
2005-08-16 04:55:00,1.80663,1.80687,1.80643,1.80653,314100001.0
2005-08-16 05:00:00,1.80657,1.80668,1.8061,1.80662,165200000.0
2005-08-16 05:05:00,1.80668,1.80685,1.80644,1.80661,152999998.0
2005-08-16 05:10:00,1.80662,1.8068,1.80622,1.80647,279900000.0
2005-08-16 05:15:00,1.80661,1.80675,1.80627,1.80673,308699998.0
2005-08-16 05:20:00,1.80667,1.80675,1.80638,1.80664,233199999.0
2005-08-16 05:25:00,1.80662,1.80675,1.80644,1.80662,176100000.0
2005-08-16 05:30:00,1.8066,1.8068,1.80638,1.80673,326100003.0
2005-08-16 05:35:00,1.80674,1.80682,1.80645,1.80677,312299999.0
2005-08-16 05:40:00,1.80685,1.80692,1.80632,1.80645,306199998.0
2005-08-16 05:45:00,1.80643,1.80654,1.80633,1.8064,184500002.0
2005-08-16 05:50:00,1.80638,1.80651,1.8061,1.80637,203900001.0
2005-08-16 05:55:00,1.80628,1.80639,1.80585,1.80585,306799999.0
2005-08-16 06:00:00,1.8059,1.80613,1.80571,1.80602,234199999.0
2005-08-16 06:05:00,1.806,1.80605,1.80563,1.80578,259599998.0
2005-08-16 06:10:00,1.80587,1.80623,1.8058,1.80598,234699999.0
2005-08-16 06:15:00,1.80588,1.80607,1.80573,1.80596,271599997.0
2005-08-16 06:20:00,1.806,1.80668,1.806,1.80662,478900002.0
2005-08-16 06:25:00,1.80668,1.80679,1.80652,1.80657,178850001.0
2005-08-16 06:30:00,1.80657,1.80663,1.8063,1.80655,271299998.0
2005-08-16 06:35:00,1.80654,1.80735,1.80651,1.80731,228500000.0
2005-08-16 06:40:00,1.80729,1.8076,1.80729,1.80756,223000000.0
2005-08-16 06:45:00,1.8078,1.80785,1.80664,1.80745,211100003.0
2005-08-16 06:50:00,1.80743,1.80747,1.80702,1.80726,299800001.0
2005-08-16 06:55:00,1.8072,1.80756,1.8072,1.80732,91499999.0
2005-08-16 07:00:00,1.8075,1.80841,1.8075,1.80826,210999999.0
2005-08-16 07:05:00,1.80835,1.80847,1.80784,1.80798,238900001.0
2005-08-16 07:10:00,1.8078,1.8078,1.80706,1.80718,346400002.0
2005-08-16 07:15:00,1.80743,1.80744,1.80695,1.80735,313999998.0
2005-08-16 07:20:00,1.80738,1.80745,1.80719,1.8074,239000000.0
2005-08-16 07:25:00,1.80737,1.80743,1.80684,1.80725,410446999.0
2005-08-16 07:30:00,1.80733,1.80734,1.80688,1.8069,384800002.0
2005-08-16 07:35:00,1.807,1.80713,1.8067,1.80708,314399998.0
2005-08-16 07:40:00,1.80712,1.80745,1.80697,1.80745,200850001.0
2005-08-16 07:45:00,1.8075,1.80777,1.80727,1.80729,281200000.0
2005-08-16 07:50:00,1.80728,1.80744,1.80706,1.80732,183099999.0
2005-08-16 07:55:00,1.80749,1.80801,1.80749,1.8079,195299999.0
2005-08-16 08:00:00,1.80793,1.80872,1.80788,1.80816,376399997.0
2005-08-16 08:05:00,1.8081,1.8084,1.8079,1.80817,318400004.0
2005-08-16 08:10:00,1.8081,1.80813,1.80782,1.80795,389499998.0
2005-08-16 08:15:00,1.80795,1.80867,1.80774,1.80867,250899998.0
2005-08-16 08:20:00,1.80865,1.80877,1.80816,1.80863,331100002.0
2005-08-16 08:25:00,1.80841,1.80918,1.80841,1.80859,368300000.0
2005-08-16 08:30:00,1.8083,1.80853,1.80801,1.80849,239399997.0
2005-08-16 08:35:00,1.80853,1.80862,1.8081,1.80851,218200001.0
2005-08-16 08:40:00,1.80843,1.80846,1.80809,1.80816,487899997.0
2005-08-16 08:45:00,1.80821,1.80839,1.80793,1.80839,310699998.0
2005-08-16 08:50:00,1.80836,1.80957,1.80836,1.80937,176900001.0
2005-08-16 08:55:00,1.80932,1.80951,1.80911,1.8094,352199998.0
2005-08-16 09:00:00,1.80973,1.8109,1.80973,1.81057,272550001.0
2005-08-16 09:05:00,1.81055,1.81139,1.81046,1.81088,370999998.0
2005-08-16 09:10:00,1.81119,1.81264,1.81119,1.81209,317799999.0
2005-08-16 09:15:00,1.81188,1.81234,1.81148,1.81218,300599998.0
2005-08-16 09:20:00,1.81213,1.81232,1.81204,1.81205,361500002.0
2005-08-16 09:25:00,1.8119,1.81267,1.81185,1.81267,365500003.0
2005-08-16 09:30:00,1.81258,1.81362,1.8125,1.81356,256299998.0
2005-08-16 09:35:00,1.81352,1.81359,1.81295,1.81314,224340001.0
2005-08-16 09:40:00,1.81312,1.81336,1.81255,1.81285,194500000.0
2005-08-16 09:45:00,1.81279,1.81312,1.81275,1.81289,292400002.0
2005-08-16 09:50:00,1.81277,1.81298,1.8126,1.81282,200799999.0
2005-08-16 09:55:00,1.81299,1.8132,1.81263,1.81294,243600001.0
2005-08-16 10:00:00,1.81294,1.81341,1.81294,1.81313,244599996.0
2005-08-16 10:05:00,1.81312,1.8132,1.81288,1.81305,176000000.0
2005-08-16 10:10:00,1.81313,1.81322,1.81304,1.81315,246000001.0
2005-08-16 10:15:00,1.81307,1.81312,1.81249,1.81289,419799995.0
2005-08-16 10:20:00,1.81282,1.8131,1.81273,1.81304,307570002.0
2005-08-16 10:25:00,1.81296,1.8131,1.81205,1.81205,304999999.0
2005-08-16 10:30:00,1.81264,1.81416,1.81264,1.81315,450200000.0
2005-08-16 10:35:00,1.8132,1.8135,1.8119,1.8119,389300001.0
2005-08-16 10:40:00,1.81194,1.81206,1.81149,1.81164,331600000.0
2005-08-16 10:45:00,1.81161,1.81177,1.81051,1.81051,219700001.0
2005-08-16 10:50:00,1.81047,1.81155,1.81047,1.81148,248400003.0
2005-08-16 10:55:00,1.8114,1.81143,1.81095,1.81097,378950001.0
2005-08-16 11:00:00,1.81098,1.81111,1.8106,1.8107,256500001.0
2005-08-16 11:05:00,1.8108,1.81099,1.81035,1.81035,309699997.0
2005-08-16 11:10:00,1.8103,1.81041,1.80985,1.81002,300100004.0
2005-08-16 11:15:00,1.81007,1.81045,1.80967,1.80967,256500002.0
2005-08-16 11:20:00,1.80939,1.80939,1.80846,1.80932,303749998.0
2005-08-16 11:25:00,1.80915,1.80945,1.80884,1.80902,376100000.0
2005-08-16 11:30:00,1.80888,1.80921,1.80869,1.80921,286099996.0
2005-08-16 11:35:00,1.80925,1.80952,1.80903,1.80952,321800000.0
2005-08-16 11:40:00,1.80957,1.80976,1.80923,1.80949,370899998.0
2005-08-16 11:45:00,1.80947,1.80974,1.80938,1.8094,447500000.0
2005-08-16 11:50:00,1.80936,1.80936,1.80879,1.80884,403699997.0
2005-08-16 11:55:00,1.8089,1.80903,1.80853,1.80874,240500001.0
2005-08-16 12:00:00,1.80899,1.80953,1.8088,1.80937,315899999.0
2005-08-16 12:05:00,1.8095,1.80985,1.80948,1.80975,220800001.0
2005-08-16 12:10:00,1.80977,1.80982,1.80925,1.8093,278000001.0
2005-08-16 12:15:00,1.80938,1.80938,1.80871,1.80882,298599998.0
2005-08-16 12:20:00,1.80895,1.8093,1.80883,1.80922,275500001.0
2005-08-16 12:25:00,1.80916,1.80916,1.8084,1.80902,299900001.0
2005-08-16 12:30:00,1.80922,1.8096,1.8092,1.80934,328250000.0
2005-08-16 12:35:00,1.80948,1.80954,1.80875,1.80875,149800000.0
2005-08-16 12:40:00,1.8086,1.8087,1.80799,1.80806,360999998.0
2005-08-16 12:45:00,1.80814,1.80823,1.80765,1.80801,306200001.0
2005-08-16 12:50:00,1.80797,1.80813,1.80786,1.80794,389899997.0
2005-08-16 12:55:00,1.8079,1.80838,1.80775,1.8078,274399999.0
2005-08-16 13:00:00,1.80758,1.80785,1.80684,1.80708,432199998.0
2005-08-16 13:05:00,1.8071,1.80736,1.80659,1.80692,405999999.0
2005-08-16 13:10:00,1.80673,1.80673,1.80578,1.80643,285300000.0
2005-08-16 13:15:00,1.80658,1.80767,1.80658,1.80767,323300000.0
2005-08-16 13:20:00,1.80773,1.80802,1.80761,1.8077,366299997.0
2005-08-16 13:25:00,1.80789,1.80795,1.80751,1.80767,350200001.0
2005-08-16 13:30:00,1.8077,1.80797,1.8075,1.8079,396200003.0
2005-08-16 13:35:00,1.80788,1.80803,1.8075,1.80758,390699998.0
2005-08-16 13:40:00,1.80768,1.80812,1.80767,1.80797,325500001.0
2005-08-16 13:45:00,1.8079,1.80794,1.80729,1.80738,292099996.0
2005-08-16 13:50:00,1.80735,1.80735,1.8071,1.80732,226146996.0
2005-08-16 13:55:00,1.80728,1.80779,1.8072,1.80758,264100001.0
2005-08-16 14:00:00,1.80754,1.80773,1.80703,1.80706,300100001.0
2005-08-16 14:05:00,1.80702,1.80712,1.80679,1.80684,261399999.0
2005-08-16 14:10:00,1.80675,1.80695,1.80624,1.80653,385500001.0
2005-08-16 14:15:00,1.80649,1.80699,1.80649,1.80699,282099999.0
2005-08-16 14:20:00,1.80687,1.80753,1.80687,1.80746,308000000.0
2005-08-16 14:25:00,1.80749,1.80769,1.80734,1.80755,360899995.0
2005-08-16 14:30:00,1.80782,1.80803,1.80634,1.80648,341400006.0
2005-08-16 14:35:00,1.80653,1.80656,1.80538,1.80588,292999996.0
2005-08-16 14:40:00,1.80555,1.80609,1.80535,1.80542,280799999.0
2005-08-16 14:45:00,1.80536,1.80665,1.80526,1.80665,264699999.0
2005-08-16 14:50:00,1.80711,1.80711,1.80524,1.80562,321600000.0
2005-08-16 14:55:00,1.80555,1.80565,1.80389,1.80501,380400001.0
2005-08-16 15:00:00,1.80483,1.80483,1.80396,1.80445,296400001.0
2005-08-16 15:05:00,1.80454,1.8051,1.80454,1.80498,163100001.0
2005-08-16 15:10:00,1.80493,1.80541,1.80493,1.80515,346999998.0
2005-08-16 15:15:00,1.80519,1.80739,1.80519,1.80662,345900001.0
2005-08-16 15:20:00,1.80665,1.80715,1.80654,1.80678,371399996.0
2005-08-16 15:25:00,1.80689,1.80737,1.80616,1.80627,348500000.0
2005-08-16 15:30:00,1.80622,1.80717,1.80622,1.80676,432899999.0
2005-08-16 15:35:00,1.80671,1.80679,1.80638,1.80676,221100002.0
2005-08-16 15:40:00,1.80685,1.80689,1.80636,1.80688,326799998.0
2005-08-16 15:45:00,1.807,1.80703,1.8068,1.80695,305000000.0
2005-08-16 15:50:00,1.80688,1.80739,1.80681,1.80719,294799998.0
2005-08-16 15:55:00,1.80722,1.80792,1.807,1.80781,302100001.0
2005-08-16 16:00:00,1.80785,1.80787,1.80708,1.8073,430399996.0
2005-08-16 16:05:00,1.8074,1.80762,1.80713,1.80762,287000000.0
2005-08-16 16:10:00,1.80767,1.80791,1.80745,1.80762,344499999.0
2005-08-16 16:15:00,1.80767,1.80767,1.80706,1.80746,353199999.0
2005-08-16 16:20:00,1.80739,1.80757,1.80696,1.807,230500001.0
2005-08-16 16:25:00,1.80694,1.80767,1.80693,1.80697,284599999.0
2005-08-16 16:30:00,1.80654,1.80694,1.80612,1.80694,329100001.0
2005-08-16 16:35:00,1.80692,1.80709,1.80668,1.80698,286900000.0
2005-08-16 16:40:00,1.80685,1.80695,1.80644,1.8069,267300001.0
2005-08-16 16:45:00,1.80699,1.80734,1.80688,1.8071,409299997.0
2005-08-16 16:50:00,1.80711,1.80717,1.80691,1.80695,350400002.0
2005-08-16 16:55:00,1.80697,1.80924,1.8069,1.80924,342200002.0
2005-08-16 17:00:00,1.80945,1.81054,1.80875,1.81042,369599999.0
2005-08-16 17:05:00,1.81043,1.81054,1.80966,1.80966,280999998.0
2005-08-16 17:10:00,1.80961,1.80964,1.80929,1.80932,347199996.0
2005-08-16 17:15:00,1.80918,1.80947,1.80918,1.80939,145700000.0
2005-08-16 17:20:00,1.80937,1.80953,1.80937,1.80948,339999998.0
2005-08-16 17:25:00,1.80947,1.80966,1.80938,1.80966,331299997.0
2005-08-16 17:30:00,1.80956,1.80971,1.80933,1.80956,405499997.0
2005-08-16 17:35:00,1.80958,1.80982,1.80937,1.80968,256600002.0
2005-08-16 17:40:00,1.80977,1.81098,1.80977,1.81098,236999999.0
2005-08-16 17:45:00,1.81098,1.81098,1.80997,1.81016,282500003.0
2005-08-16 17:50:00,1.81006,1.81019,1.80932,1.80938,239000001.0
2005-08-16 17:55:00,1.80939,1.80953,1.80908,1.80911,283699999.0
2005-08-16 18:00:00,1.80911,1.80924,1.80798,1.80912,4094200005.0
2005-08-16 18:05:00,1.80905,1.80911,1.80856,1.80883,5050949990.0
2005-08-16 18:10:00,1.8088,1.80914,1.80865,1.809,3455199996.0
2005-08-16 18:15:00,1.809,1.809,1.80812,1.80812,3298000001.0
2005-08-16 18:20:00,1.8081,1.80867,1.8077,1.80794,3227499988.0
2005-08-16 18:25:00,1.80765,1.8082,1.80754,1.8082,3251796978.0
2005-08-16 18:30:00,1.80825,1.80857,1.80815,1.80825,3078899997.0
2005-08-16 18:35:00,1.80823,1.8084,1.80794,1.80827,818900005.0
2005-08-16 18:40:00,1.80821,1.80822,1.80745,1.80748,1418969997.0
2005-08-16 18:45:00,1.80749,1.80804,1.80745,1.80788,994800001.0
2005-08-16 18:50:00,1.80784,1.80784,1.80688,1.80705,2108349997.0
2005-08-16 18:55:00,1.80708,1.80708,1.80627,1.80627,2532200004.0
2005-08-16 19:00:00,1.80627,1.80627,1.8058,1.80625,1511999999.0
2005-08-16 19:05:00,1.80642,1.80683,1.8061,1.80625,1989499993.0
2005-08-16 19:10:00,1.80618,1.80651,1.80598,1.80651,1447600002.0
2005-08-16 19:15:00,1.80652,1.80691,1.80629,1.80655,1371869999.0
2005-08-16 19:20:00,1.80654,1.80722,1.80652,1.80691,1620300012.0
2005-08-16 19:25:00,1.80697,1.80715,1.80672,1.80701,1555850002.0
2005-08-16 19:30:00,1.80694,1.80715,1.80683,1.8069,1797699999.0
2005-08-16 19:35:00,1.8069,1.8072,1.80679,1.8072,1223599996.0
2005-08-16 19:40:00,1.80725,1.80764,1.80722,1.8074,1643400006.0
2005-08-16 19:45:00,1.8074,1.80789,1.80733,1.80755,939600001.0
2005-08-16 19:50:00,1.80755,1.80755,1.80734,1.80749,926900001.0
2005-08-16 19:55:00,1.80749,1.8083,1.80749,1.8083,1422999986.0
2005-08-16 20:00:00,1.80818,1.80828,1.80758,1.80785,870700000.0
2005-08-16 20:05:00,1.80786,1.80851,1.80786,1.80845,878800005.0
2005-08-16 20:10:00,1.80854,1.80854,1.80811,1.80811,879499999.0
2005-08-16 20:15:00,1.80808,1.80847,1.80808,1.80847,769999994.0
2005-08-16 20:20:00,1.80853,1.8086,1.80797,1.80807,1096249994.0
2005-08-16 20:25:00,1.80809,1.80818,1.80795,1.80798,1922199992.0
2005-08-16 20:30:00,1.80799,1.80823,1.80792,1.8081,2506150011.0
2005-08-16 20:35:00,1.8081,1.80839,1.80794,1.808,961549996.0
2005-08-16 20:40:00,1.80801,1.80845,1.808,1.80825,950199997.0
2005-08-16 20:45:00,1.80822,1.80862,1.80811,1.80862,1037699999.0
2005-08-16 20:50:00,1.80857,1.80963,1.80848,1.80883,1907650003.0
2005-08-16 20:55:00,1.80884,1.80917,1.80884,1.809,2117199989.0
2005-08-16 21:00:00,1.8091,1.80954,1.80894,1.80915,1297499997.0
2005-08-16 21:05:00,1.80913,1.80948,1.80912,1.80935,797500002.0
2005-08-16 21:10:00,1.8096,1.81008,1.80937,1.8099,806899995.0
2005-08-16 21:15:00,1.8099,1.81032,1.80956,1.81032,741099998.0
2005-08-16 21:20:00,1.81035,1.81051,1.81024,1.8103,840500001.0
2005-08-16 21:25:00,1.81026,1.81026,1.80988,1.80988,601199994.0
2005-08-16 21:30:00,1.80978,1.80985,1.80952,1.80975,1036300009.0
2005-08-16 21:35:00,1.80983,1.81012,1.80982,1.81002,389099999.0
2005-08-16 21:40:00,1.80998,1.81003,1.80974,1.81002,689399996.0
2005-08-16 21:45:00,1.81002,1.81031,1.80983,1.80998,657299997.0
2005-08-16 21:50:00,1.80998,1.81038,1.80995,1.80995,380400000.0
2005-08-16 21:55:00,1.80997,1.81005,1.80977,1.80977,918000001.0
2005-08-16 22:00:00,1.80983,1.80998,1.80982,1.8099,841799995.0
2005-08-16 22:05:00,1.81001,1.81027,1.8099,1.80997,319900002.0
2005-08-16 22:10:00,1.80997,1.80997,1.80985,1.8099,367700000.0
2005-08-16 22:15:00,1.8099,1.8099,1.80959,1.80981,763400003.0
2005-08-16 22:20:00,1.8098,1.81011,1.80966,1.80995,588200002.0
2005-08-16 22:25:00,1.80998,1.8102,1.80983,1.80985,570300002.0
2005-08-16 22:30:00,1.80987,1.8101,1.80983,1.80998,636900000.0
2005-08-16 22:35:00,1.8101,1.81055,1.8101,1.81048,279399998.0
2005-08-16 22:40:00,1.81051,1.81093,1.81036,1.81043,465500004.0
2005-08-16 22:45:00,1.81043,1.81096,1.8104,1.81086,348399999.0
2005-08-16 22:50:00,1.81088,1.81114,1.8105,1.81107,208600000.0
2005-08-16 22:55:00,1.81055,1.81098,1.81054,1.81094,231100001.0
2005-08-16 23:00:00,1.81089,1.81131,1.81079,1.81126,424299995.0
2005-08-16 23:05:00,1.81102,1.81124,1.81076,1.81088,396100002.0
2005-08-16 23:10:00,1.81063,1.81088,1.81027,1.81047,450499997.0
2005-08-16 23:15:00,1.81055,1.81105,1.81042,1.81045,363300002.0
2005-08-16 23:20:00,1.81077,1.8108,1.81012,1.81012,247000000.0
2005-08-16 23:25:00,1.81012,1.81051,1.80993,1.81024,332350000.0
2005-08-16 23:30:00,1.81015,1.8105,1.80998,1.81031,347200002.0
2005-08-16 23:35:00,1.81025,1.81031,1.80998,1.80998,249500001.0
2005-08-16 23:40:00,1.80995,1.81009,1.80962,1.80972,305300000.0
2005-08-16 23:45:00,1.80968,1.81009,1.80939,1.80957,195099998.0
2005-08-16 23:50:00,1.80967,1.80991,1.80937,1.80937,194699999.0
2005-08-16 23:55:00,1.8096,1.80986,1.8094,1.80985,252200001.0
2005-08-17 00:00:00,1.80968,1.80971,1.80902,1.80902,268500000.0
2005-08-17 00:05:00,1.80898,1.8092,1.80882,1.80905,200999998.0
2005-08-17 00:10:00,1.8091,1.8091,1.80849,1.80884,145800000.0
2005-08-17 00:15:00,1.80875,1.80889,1.80841,1.80877,227099999.0
2005-08-17 00:20:00,1.80878,1.80913,1.80871,1.80871,266299997.0
2005-08-17 00:25:00,1.80855,1.80875,1.80848,1.80867,294500000.0
2005-08-17 00:30:00,1.80863,1.80892,1.80841,1.80849,187300001.0
2005-08-17 00:35:00,1.80842,1.8086,1.80836,1.80845,197100001.0
2005-08-17 00:40:00,1.80845,1.80855,1.80835,1.80849,217799999.0
2005-08-17 00:45:00,1.80848,1.80891,1.80841,1.80875,366399998.0
2005-08-17 00:50:00,1.80866,1.80884,1.80845,1.80848,211800002.0
2005-08-17 00:55:00,1.80875,1.80883,1.80836,1.80844,339299999.0
2005-08-17 01:00:00,1.80838,1.809,1.80832,1.80896,180800001.0
2005-08-17 01:05:00,1.80907,1.8094,1.8089,1.80921,217900002.0
2005-08-17 01:10:00,1.80915,1.80963,1.80907,1.80938,329599999.0
2005-08-17 01:15:00,1.8091,1.80987,1.80902,1.80966,217500000.0
2005-08-17 01:20:00,1.80956,1.81052,1.80956,1.81044,203500001.0
2005-08-17 01:25:00,1.81051,1.81211,1.81051,1.81106,454699997.0
2005-08-17 01:30:00,1.81101,1.81191,1.81087,1.81165,358100000.0
2005-08-17 01:35:00,1.81095,1.81104,1.80969,1.80997,318099997.0
2005-08-17 01:40:00,1.8099,1.81028,1.80974,1.80974,401500004.0
2005-08-17 01:45:00,1.80975,1.80975,1.80854,1.80854,262900001.0
2005-08-17 01:50:00,1.80857,1.80902,1.80857,1.80879,275900001.0
2005-08-17 01:55:00,1.80873,1.80937,1.80873,1.8091,228300000.0
2005-08-17 02:00:00,1.80912,1.80915,1.80882,1.8089,343199998.0
2005-08-17 02:05:00,1.80882,1.80961,1.80881,1.80961,175299996.0
2005-08-17 02:10:00,1.80998,1.81029,1.8097,1.81023,299499997.0
2005-08-17 02:15:00,1.81003,1.81026,1.80988,1.81025,243300001.0
2005-08-17 02:20:00,1.81013,1.81013,1.8098,1.81001,295299999.0
2005-08-17 02:25:00,1.80993,1.81005,1.80917,1.80939,228950002.0
2005-08-17 02:30:00,1.80944,1.81009,1.80935,1.80962,187600001.0
2005-08-17 02:35:00,1.80954,1.80974,1.80887,1.80911,335499998.0
2005-08-17 02:40:00,1.80903,1.80923,1.80886,1.80889,224600000.0
2005-08-17 02:45:00,1.80883,1.80907,1.80862,1.80896,197200000.0
2005-08-17 02:50:00,1.80904,1.80941,1.80902,1.80936,210199999.0
2005-08-17 02:55:00,1.80948,1.80957,1.80902,1.80948,442800004.0
2005-08-17 03:00:00,1.80934,1.80943,1.8084,1.80843,299800002.0
2005-08-17 03:05:00,1.80838,1.80865,1.80825,1.80865,180549998.0
2005-08-17 03:10:00,1.80867,1.80875,1.80837,1.80837,176900002.0
2005-08-17 03:15:00,1.80828,1.80839,1.80801,1.80839,272000000.0
2005-08-17 03:20:00,1.80841,1.80858,1.80834,1.80851,250400002.0
2005-08-17 03:25:00,1.8085,1.80891,1.80847,1.80884,211599999.0
2005-08-17 03:30:00,1.80881,1.80906,1.80861,1.80861,137499999.0
2005-08-17 03:35:00,1.80881,1.80916,1.80867,1.8087,356500006.0
2005-08-17 03:40:00,1.80875,1.809,1.80866,1.80877,377200003.0
2005-08-17 03:45:00,1.80878,1.8091,1.80857,1.8091,237899998.0
2005-08-17 03:50:00,1.80906,1.80908,1.80862,1.80875,349699998.0
2005-08-17 03:55:00,1.80878,1.80924,1.80858,1.80868,319470001.0
2005-08-17 04:00:00,1.8088,1.80897,1.80812,1.80812,243000001.0
2005-08-17 04:05:00,1.80823,1.80867,1.80793,1.80809,478300000.0
2005-08-17 04:10:00,1.80831,1.80831,1.80795,1.80802,250700000.0
2005-08-17 04:15:00,1.80818,1.80856,1.80804,1.80841,245400000.0
2005-08-17 04:20:00,1.80838,1.80893,1.80834,1.80878,362100001.0
2005-08-17 04:25:00,1.80867,1.80878,1.80821,1.80827,414600000.0
2005-08-17 04:30:00,1.80802,1.80829,1.80799,1.80807,163800000.0
2005-08-17 04:35:00,1.8081,1.80837,1.80789,1.8081,313000003.0
2005-08-17 04:40:00,1.80818,1.80858,1.80792,1.80817,233999999.0
2005-08-17 04:45:00,1.80828,1.8084,1.80802,1.8082,219399998.0
2005-08-17 04:50:00,1.80821,1.80864,1.80807,1.80825,246699997.0
2005-08-17 04:55:00,1.80868,1.80868,1.808,1.80804,292100001.0
2005-08-17 05:00:00,1.80793,1.80798,1.80697,1.80697,195300003.0
2005-08-17 05:05:00,1.8071,1.80763,1.80707,1.80759,208499998.0
2005-08-17 05:10:00,1.80765,1.80769,1.80719,1.80759,300700001.0
2005-08-17 05:15:00,1.80761,1.80761,1.8071,1.80741,221300001.0
2005-08-17 05:20:00,1.80737,1.8075,1.80699,1.8071,223099998.0
2005-08-17 05:25:00,1.80712,1.80773,1.8071,1.80718,306800000.0
2005-08-17 05:30:00,1.80725,1.80738,1.80701,1.80727,228100000.0
2005-08-17 05:35:00,1.80728,1.80729,1.80712,1.80712,239899999.0
2005-08-17 05:40:00,1.80718,1.80752,1.80707,1.80731,275399994.0
2005-08-17 05:45:00,1.80738,1.80771,1.80722,1.80765,258100000.0
2005-08-17 05:50:00,1.8079,1.80806,1.80755,1.80785,339199999.0
2005-08-17 05:55:00,1.80782,1.80793,1.80751,1.80765,236299999.0
2005-08-17 06:00:00,1.80778,1.80785,1.80717,1.80717,173200001.0
2005-08-17 06:05:00,1.80702,1.80709,1.80571,1.80618,316250001.0
2005-08-17 06:10:00,1.80603,1.80736,1.80583,1.80727,305400004.0
2005-08-17 06:15:00,1.8072,1.80745,1.80708,1.80708,302600000.0
2005-08-17 06:20:00,1.80708,1.8072,1.80683,1.80706,341299999.0
2005-08-17 06:25:00,1.80693,1.80717,1.80657,1.80697,224699998.0
2005-08-17 06:30:00,1.8071,1.8076,1.807,1.80755,296299998.0
2005-08-17 06:35:00,1.8073,1.80736,1.80721,1.80735,241300003.0
2005-08-17 06:40:00,1.80742,1.8077,1.80723,1.80742,221700001.0
2005-08-17 06:45:00,1.80733,1.80763,1.80729,1.80753,160100000.0
2005-08-17 06:50:00,1.80751,1.80761,1.80665,1.80707,237999997.0
2005-08-17 06:55:00,1.80703,1.80707,1.80677,1.80677,163999999.0
2005-08-17 07:00:00,1.80692,1.80692,1.80596,1.80665,344600000.0
2005-08-17 07:05:00,1.80664,1.80664,1.8064,1.8066,284300003.0
2005-08-17 07:10:00,1.80667,1.80699,1.80667,1.8069,260499998.0
2005-08-17 07:15:00,1.80694,1.80711,1.80682,1.8071,167599999.0
2005-08-17 07:20:00,1.80719,1.80729,1.80678,1.8069,291999999.0
2005-08-17 07:25:00,1.80691,1.80701,1.80637,1.80688,307600000.0
2005-08-17 07:30:00,1.80685,1.80728,1.80678,1.80697,290899998.0
2005-08-17 07:35:00,1.80699,1.80699,1.80635,1.80654,406100001.0
2005-08-17 07:40:00,1.80655,1.80684,1.80635,1.80684,314999999.0
2005-08-17 07:45:00,1.80678,1.80717,1.80635,1.80702,287300002.0
2005-08-17 07:50:00,1.80697,1.80705,1.80657,1.80659,151000000.0
2005-08-17 07:55:00,1.80643,1.80651,1.80595,1.80612,243100001.0
2005-08-17 08:00:00,1.806,1.80627,1.80573,1.80607,244999999.0
2005-08-17 08:05:00,1.8059,1.8059,1.80434,1.80459,430500000.0
2005-08-17 08:10:00,1.80453,1.80479,1.80317,1.80407,425999996.0
2005-08-17 08:15:00,1.80391,1.80391,1.80214,1.80269,308699996.0
2005-08-17 08:20:00,1.8029,1.80366,1.80253,1.80272,245099999.0
2005-08-17 08:25:00,1.80252,1.8027,1.80202,1.80204,339200001.0
2005-08-17 08:30:00,1.80183,1.80315,1.80174,1.8031,299200000.0
2005-08-17 08:35:00,1.8032,1.80407,1.80288,1.80336,259800000.0
2005-08-17 08:40:00,1.80333,1.80425,1.8031,1.80314,368699997.0
2005-08-17 08:45:00,1.80316,1.80389,1.80279,1.80362,240899997.0
2005-08-17 08:50:00,1.80371,1.80428,1.80365,1.80388,235800001.0
2005-08-17 08:55:00,1.80389,1.80389,1.80267,1.80267,264100001.0
2005-08-17 09:00:00,1.80247,1.80247,1.80187,1.80187,360900001.0
2005-08-17 09:05:00,1.802,1.80252,1.802,1.80235,363300000.0
2005-08-17 09:10:00,1.80248,1.80319,1.80248,1.80307,201999999.0
2005-08-17 09:15:00,1.80308,1.80308,1.80228,1.80241,277900003.0
2005-08-17 09:20:00,1.80235,1.803,1.8023,1.80294,307250001.0
2005-08-17 09:25:00,1.80291,1.80306,1.80237,1.80296,243500001.0
2005-08-17 09:30:00,1.8028,1.80379,1.8028,1.80375,343900000.0
2005-08-17 09:35:00,1.80387,1.80399,1.8029,1.803,283400001.0
2005-08-17 09:40:00,1.80293,1.80364,1.80262,1.8036,266600004.0
2005-08-17 09:45:00,1.80359,1.80479,1.80348,1.80462,408799999.0
2005-08-17 09:50:00,1.80446,1.80446,1.80399,1.80438,264299999.0
2005-08-17 09:55:00,1.80445,1.80506,1.80434,1.80498,343900002.0
2005-08-17 10:00:00,1.80504,1.8051,1.80456,1.8047,314199997.0
2005-08-17 10:05:00,1.80468,1.8051,1.80445,1.8051,208300000.0
2005-08-17 10:10:00,1.80515,1.80566,1.80501,1.80515,288500000.0
2005-08-17 10:15:00,1.80511,1.80511,1.80466,1.80507,220400001.0
2005-08-17 10:20:00,1.80506,1.80534,1.80485,1.805,326200002.0
2005-08-17 10:25:00,1.80501,1.80525,1.80492,1.8052,303499998.0
2005-08-17 10:30:00,1.806,1.80867,1.806,1.80756,295200000.0
2005-08-17 10:35:00,1.8074,1.8074,1.80679,1.80712,370899999.0
2005-08-17 10:40:00,1.80715,1.80719,1.80614,1.80615,414849999.0
2005-08-17 10:45:00,1.80612,1.80693,1.80558,1.80574,340500001.0
2005-08-17 10:50:00,1.80571,1.80587,1.80555,1.80563,339000002.0
2005-08-17 10:55:00,1.8056,1.80564,1.80526,1.80547,378600001.0
2005-08-17 11:00:00,1.80542,1.8061,1.80523,1.80606,281900000.0
2005-08-17 11:05:00,1.80619,1.80697,1.80617,1.80639,277499999.0
2005-08-17 11:10:00,1.80635,1.80641,1.80618,1.80635,271200001.0
2005-08-17 11:15:00,1.80632,1.80699,1.80629,1.80692,341600001.0
2005-08-17 11:20:00,1.80685,1.80688,1.80663,1.80678,457100001.0
2005-08-17 11:25:00,1.80664,1.80669,1.80625,1.80638,305900000.0
2005-08-17 11:30:00,1.8063,1.8065,1.80618,1.80628,398000003.0
2005-08-17 11:35:00,1.80624,1.80648,1.80569,1.80569,434470002.0
2005-08-17 11:40:00,1.8056,1.80566,1.80502,1.80529,238000002.0
2005-08-17 11:45:00,1.80538,1.80606,1.80515,1.80606,443599995.0
2005-08-17 11:50:00,1.80612,1.80625,1.80595,1.80613,383200003.0
2005-08-17 11:55:00,1.8062,1.80676,1.80604,1.80661,353800002.0
2005-08-17 12:00:00,1.80639,1.80712,1.80639,1.80687,363000003.0
2005-08-17 12:05:00,1.80708,1.80751,1.807,1.80737,361999999.0
2005-08-17 12:10:00,1.80736,1.80743,1.80689,1.80697,338500002.0
2005-08-17 12:15:00,1.80693,1.8071,1.80682,1.80695,213950000.0
2005-08-17 12:20:00,1.80707,1.80715,1.80698,1.80708,325599997.0
2005-08-17 12:25:00,1.8071,1.80741,1.8069,1.80692,347600001.0
2005-08-17 12:30:00,1.80695,1.8078,1.80684,1.8077,377249995.0
2005-08-17 12:35:00,1.80775,1.80803,1.8075,1.80792,290299997.0
2005-08-17 12:40:00,1.80797,1.80811,1.80761,1.80811,352399996.0
2005-08-17 12:45:00,1.80837,1.81018,1.80826,1.80998,332999999.0
2005-08-17 12:50:00,1.80998,1.80998,1.80934,1.80967,383200001.0
2005-08-17 12:55:00,1.80974,1.80988,1.80933,1.80971,207100001.0
2005-08-17 13:00:00,1.8102,1.81075,1.80986,1.8106,407000001.0
2005-08-17 13:05:00,1.8105,1.8106,1.81001,1.81001,301599997.0
2005-08-17 13:10:00,1.81,1.81023,1.80998,1.81011,283799997.0
2005-08-17 13:15:00,1.81013,1.81013,1.80959,1.80961,267996994.0
2005-08-17 13:20:00,1.80948,1.80948,1.80835,1.80847,201299999.0
2005-08-17 13:25:00,1.80857,1.80861,1.80808,1.80836,358500000.0
2005-08-17 13:30:00,1.80837,1.80888,1.80837,1.80874,230900000.0
2005-08-17 13:35:00,1.8087,1.80897,1.80855,1.80886,413199997.0
2005-08-17 13:40:00,1.80898,1.80908,1.80855,1.80857,302600003.0
2005-08-17 13:45:00,1.80848,1.8088,1.80834,1.8088,370999996.0
2005-08-17 13:50:00,1.80883,1.81018,1.80877,1.80942,254800001.0
2005-08-17 13:55:00,1.80955,1.8096,1.80917,1.80938,346900004.0
2005-08-17 14:00:00,1.80953,1.81004,1.80944,1.80991,342100001.0
2005-08-17 14:05:00,1.8099,1.80995,1.80954,1.80958,289999999.0
2005-08-17 14:10:00,1.80962,1.8101,1.80923,1.80997,234100000.0
2005-08-17 14:15:00,1.80992,1.80992,1.80959,1.80967,314400001.0
2005-08-17 14:20:00,1.80953,1.80981,1.80953,1.80975,270599996.0
2005-08-17 14:25:00,1.80978,1.80987,1.80957,1.80967,421100003.0
2005-08-17 14:30:00,1.80961,1.80961,1.80763,1.80785,304900000.0
2005-08-17 14:35:00,1.80792,1.80883,1.80792,1.80881,310200000.0
2005-08-17 14:40:00,1.80868,1.8091,1.80833,1.8091,418700000.0
2005-08-17 14:45:00,1.80897,1.81014,1.80869,1.8098,326370004.0
2005-08-17 14:50:00,1.81,1.81053,1.80975,1.81024,373199998.0
2005-08-17 14:55:00,1.81026,1.81139,1.81013,1.81073,298599999.0
2005-08-17 15:00:00,1.81063,1.81063,1.80968,1.81008,250699998.0
2005-08-17 15:05:00,1.8101,1.81042,1.80971,1.81,481400003.0
2005-08-17 15:10:00,1.80998,1.81099,1.80993,1.81007,357300000.0
2005-08-17 15:15:00,1.80988,1.81001,1.80868,1.80873,450099999.0
2005-08-17 15:20:00,1.80876,1.80952,1.80876,1.80937,313500004.0
2005-08-17 15:25:00,1.80939,1.80975,1.80918,1.80975,327200002.0
2005-08-17 15:30:00,1.8099,1.81003,1.80926,1.80926,354800002.0
2005-08-17 15:35:00,1.80924,1.80924,1.80885,1.80892,418600001.0
2005-08-17 15:40:00,1.80894,1.80984,1.80882,1.80975,251600003.0
2005-08-17 15:45:00,1.80981,1.81032,1.80966,1.8097,464299994.0
2005-08-17 15:50:00,1.80951,1.80995,1.80912,1.80978,300900000.0
2005-08-17 15:55:00,1.80983,1.80985,1.80925,1.80925,361400003.0
2005-08-17 16:00:00,1.80908,1.80934,1.80794,1.80831,419700000.0
2005-08-17 16:05:00,1.80832,1.80918,1.80832,1.8091,188399998.0
2005-08-17 16:10:00,1.80901,1.80905,1.80877,1.80887,295700000.0
2005-08-17 16:15:00,1.80887,1.80913,1.80873,1.80913,267100000.0
2005-08-17 16:20:00,1.8092,1.80954,1.80905,1.80947,359500001.0
2005-08-17 16:25:00,1.80948,1.80987,1.80936,1.80952,287300003.0
2005-08-17 16:30:00,1.80941,1.80992,1.80941,1.80959,299900002.0
2005-08-17 16:35:00,1.80948,1.80967,1.80878,1.8095,234200001.0
2005-08-17 16:40:00,1.8094,1.80945,1.80877,1.80913,297200003.0
2005-08-17 16:45:00,1.80929,1.80951,1.80857,1.80858,357600000.0
2005-08-17 16:50:00,1.80872,1.80929,1.80872,1.80909,258599999.0
2005-08-17 16:55:00,1.80902,1.80988,1.80827,1.80988,337800000.0
2005-08-17 17:00:00,1.80976,1.80987,1.80851,1.80885,373999998.0
2005-08-17 17:05:00,1.80892,1.80914,1.80891,1.80912,257300003.0
2005-08-17 17:10:00,1.80916,1.80951,1.8091,1.80951,340400000.0
2005-08-17 17:15:00,1.80948,1.81005,1.80941,1.81001,284900000.0
2005-08-17 17:20:00,1.81011,1.81051,1.80942,1.81002,310799998.0
2005-08-17 17:25:00,1.81007,1.8101,1.80879,1.80919,225900001.0
2005-08-17 17:30:00,1.80912,1.80947,1.80857,1.80895,397799999.0
2005-08-17 17:35:00,1.80902,1.80914,1.80864,1.80868,326799995.0
2005-08-17 17:40:00,1.80867,1.80867,1.80761,1.80788,197900000.0
2005-08-17 17:45:00,1.8076,1.80813,1.80754,1.80811,335249995.0
2005-08-17 17:50:00,1.80797,1.80797,1.80756,1.80762,235400003.0
2005-08-17 17:55:00,1.80751,1.80751,1.80652,1.80695,304200000.0
2005-08-17 18:00:00,1.80702,1.80718,1.80674,1.80716,4248350001.0
2005-08-17 18:05:00,1.80712,1.80749,1.80664,1.80742,5262600000.0
2005-08-17 18:10:00,1.80744,1.80814,1.80717,1.8079,3224700004.0
2005-08-17 18:15:00,1.80798,1.80817,1.8075,1.80758,3317199991.0
2005-08-17 18:20:00,1.8076,1.80777,1.80736,1.8077,3327370011.0
2005-08-17 18:25:00,1.80783,1.80814,1.80649,1.80649,3297299994.0
2005-08-17 18:30:00,1.80641,1.80641,1.80507,1.80509,3241270005.0
2005-08-17 18:35:00,1.80515,1.80578,1.80489,1.80489,1010099991.0
2005-08-17 18:40:00,1.80485,1.80512,1.80485,1.80498,1420599993.0
2005-08-17 18:45:00,1.80496,1.80512,1.80431,1.80452,1121200005.0
2005-08-17 18:50:00,1.80462,1.80504,1.80459,1.80488,1780499998.0
2005-08-17 18:55:00,1.8049,1.80526,1.80474,1.80495,2481250004.0
2005-08-17 19:00:00,1.80488,1.80509,1.80477,1.80505,1540399996.0
2005-08-17 19:05:00,1.80533,1.80552,1.80485,1.80552,1913499999.0
2005-08-17 19:10:00,1.80558,1.80654,1.80558,1.80633,1283750002.0
2005-08-17 19:15:00,1.80688,1.80688,1.80618,1.80648,1368099998.0
2005-08-17 19:20:00,1.80636,1.80638,1.80563,1.80565,1358599996.0
2005-08-17 19:25:00,1.8057,1.80657,1.8057,1.8063,1447149998.0
2005-08-17 19:30:00,1.80623,1.80637,1.8059,1.80611,1629899994.0
2005-08-17 19:35:00,1.8063,1.80657,1.80571,1.80584,1411669999.0
2005-08-17 19:40:00,1.80585,1.80647,1.80585,1.8063,1367999997.0
2005-08-17 19:45:00,1.80629,1.80632,1.80586,1.80588,1099999995.0
2005-08-17 19:50:00,1.80585,1.80605,1.80564,1.80564,886800000.0
2005-08-17 19:55:00,1.80555,1.80575,1.8055,1.8057,1098220005.0
2005-08-17 20:00:00,1.80569,1.80596,1.80561,1.80567,806599999.0
2005-08-17 20:05:00,1.80568,1.80613,1.80567,1.80608,1060400000.0
2005-08-17 20:10:00,1.80616,1.80635,1.80613,1.80617,921100002.0
2005-08-17 20:15:00,1.80629,1.80643,1.80603,1.80607,953899997.0
2005-08-17 20:20:00,1.80597,1.8061,1.8058,1.80587,958199989.0
2005-08-17 20:25:00,1.80587,1.80602,1.8057,1.8057,1837099995.0
2005-08-17 20:30:00,1.80567,1.80567,1.80487,1.80513,2293399989.0
2005-08-17 20:35:00,1.80513,1.80552,1.80513,1.80537,997500001.0
2005-08-17 20:40:00,1.8054,1.80589,1.80502,1.80575,1168749999.0
2005-08-17 20:45:00,1.80576,1.80585,1.80555,1.80576,788850005.0
2005-08-17 20:50:00,1.80572,1.80574,1.80545,1.80548,1763049994.0
2005-08-17 20:55:00,1.80555,1.80579,1.8055,1.80564,2170946983.0
2005-08-17 21:00:00,1.8055,1.80617,1.80544,1.80598,1416399991.0
2005-08-17 21:05:00,1.806,1.80609,1.8053,1.80537,679399998.0
2005-08-17 21:10:00,1.80543,1.80602,1.80518,1.80541,812199993.0
2005-08-17 21:15:00,1.80538,1.80538,1.80496,1.80523,731100001.0
2005-08-17 21:20:00,1.80523,1.80523,1.80424,1.80447,900250009.0
2005-08-17 21:25:00,1.80449,1.80485,1.80438,1.80476,680899996.0
2005-08-17 21:30:00,1.80462,1.80463,1.80433,1.80441,861400003.0
2005-08-17 21:35:00,1.80455,1.80482,1.80447,1.80482,551700000.0
2005-08-17 21:40:00,1.80479,1.80496,1.80456,1.80473,708949997.0
2005-08-17 21:45:00,1.80472,1.80516,1.80472,1.80516,553499999.0
2005-08-17 21:50:00,1.80531,1.80554,1.80508,1.80521,503600006.0
2005-08-17 21:55:00,1.80527,1.80576,1.80512,1.8056,949899994.0
2005-08-17 22:00:00,1.80553,1.80592,1.80552,1.8056,817250004.0
2005-08-17 22:05:00,1.8056,1.8056,1.80517,1.80548,369699997.0
2005-08-17 22:10:00,1.80517,1.80575,1.80515,1.80544,386400000.0
2005-08-17 22:15:00,1.80545,1.80569,1.80528,1.80553,732270003.0
2005-08-17 22:20:00,1.8055,1.80571,1.80547,1.80555,594599999.0
2005-08-17 22:25:00,1.8056,1.80624,1.80558,1.80622,591399996.0
2005-08-17 22:30:00,1.80629,1.8064,1.80534,1.80534,590100002.0
2005-08-17 22:35:00,1.80529,1.8061,1.80529,1.80585,324200001.0
2005-08-17 22:40:00,1.80584,1.80607,1.80551,1.80561,521200000.0
2005-08-17 22:45:00,1.80565,1.80589,1.80564,1.80575,334699998.0
2005-08-17 22:50:00,1.80577,1.80617,1.80577,1.80595,139700001.0
2005-08-17 22:55:00,1.80601,1.80601,1.8056,1.80578,316000000.0
2005-08-17 23:00:00,1.80578,1.80618,1.80547,1.80564,256599998.0
2005-08-17 23:05:00,1.80585,1.80606,1.80549,1.8059,360999997.0
2005-08-17 23:10:00,1.80604,1.80619,1.80572,1.80588,329399998.0
2005-08-17 23:15:00,1.8058,1.80616,1.8057,1.80601,248000001.0
2005-08-17 23:20:00,1.80602,1.80608,1.80573,1.80577,241999999.0
2005-08-17 23:25:00,1.80573,1.8063,1.80566,1.80585,301800002.0
2005-08-17 23:30:00,1.80587,1.8064,1.80587,1.80618,321499998.0
2005-08-17 23:35:00,1.80616,1.80635,1.806,1.80619,286100001.0
2005-08-17 23:40:00,1.80635,1.80656,1.80594,1.8064,269400000.0
2005-08-17 23:45:00,1.806,1.80677,1.80599,1.80602,268700000.0
2005-08-17 23:50:00,1.80602,1.80633,1.80602,1.80629,261100001.0
2005-08-17 23:55:00,1.80608,1.80627,1.8059,1.80595,227100003.0
2005-08-18 00:00:00,1.80597,1.80619,1.80585,1.80617,318500004.0
2005-08-18 00:05:00,1.80592,1.80618,1.8059,1.8059,201100001.0
2005-08-18 00:10:00,1.80595,1.80609,1.8059,1.80592,152999998.0
2005-08-18 00:15:00,1.8059,1.80598,1.80583,1.8059,106300000.0
2005-08-18 00:20:00,1.80632,1.80639,1.80585,1.80609,314499996.0
2005-08-18 00:25:00,1.8058,1.8062,1.8058,1.8062,353600000.0
2005-08-18 00:30:00,1.80595,1.80617,1.80587,1.80599,299799996.0
2005-08-18 00:35:00,1.80604,1.80616,1.80585,1.8059,394300000.0
2005-08-18 00:40:00,1.80595,1.80634,1.80587,1.8059,237199998.0
2005-08-18 00:45:00,1.80588,1.80601,1.80585,1.80592,349899999.0
2005-08-18 00:50:00,1.80597,1.80602,1.80585,1.80585,325800001.0
2005-08-18 00:55:00,1.80622,1.80623,1.80575,1.80599,448300001.0
2005-08-18 01:00:00,1.80628,1.80656,1.8059,1.80598,301799999.0
2005-08-18 01:05:00,1.80603,1.80603,1.80588,1.80596,233150000.0
2005-08-18 01:10:00,1.8059,1.8059,1.80527,1.80527,218999999.0
2005-08-18 01:15:00,1.80517,1.80553,1.80504,1.80504,230000002.0
2005-08-18 01:20:00,1.80489,1.80504,1.8047,1.80504,176700000.0
2005-08-18 01:25:00,1.80499,1.80513,1.80483,1.80507,299299999.0
2005-08-18 01:30:00,1.80513,1.80529,1.80468,1.80485,249300002.0
2005-08-18 01:35:00,1.80472,1.80485,1.80413,1.80417,261399999.0
2005-08-18 01:40:00,1.80412,1.80412,1.8028,1.8028,222700000.0
2005-08-18 01:45:00,1.80293,1.80351,1.80242,1.80351,205700001.0
2005-08-18 01:50:00,1.80354,1.8039,1.80336,1.8035,205300001.0
2005-08-18 01:55:00,1.80343,1.80368,1.80333,1.80368,223500001.0
2005-08-18 02:00:00,1.80374,1.80396,1.80362,1.80377,357899997.0
2005-08-18 02:05:00,1.80376,1.8038,1.80348,1.80348,232700003.0
2005-08-18 02:10:00,1.80358,1.80459,1.80358,1.80451,335200001.0
2005-08-18 02:15:00,1.80455,1.80529,1.80419,1.80511,212899998.0
2005-08-18 02:20:00,1.80502,1.80509,1.80475,1.80478,284299999.0
2005-08-18 02:25:00,1.80467,1.80492,1.80454,1.8048,274900002.0
2005-08-18 02:30:00,1.8047,1.80482,1.80445,1.8047,257000000.0
2005-08-18 02:35:00,1.80473,1.80509,1.80464,1.80468,278999998.0
2005-08-18 02:40:00,1.80462,1.80464,1.80425,1.80449,395500002.0
2005-08-18 02:45:00,1.80444,1.80507,1.80444,1.80458,241199999.0
2005-08-18 02:50:00,1.80455,1.80468,1.80346,1.80377,368300001.0
2005-08-18 02:55:00,1.80373,1.80402,1.80341,1.80395,358700002.0
2005-08-18 03:00:00,1.80399,1.80446,1.80399,1.80424,269500000.0
2005-08-18 03:05:00,1.80422,1.80455,1.80381,1.80455,320200000.0
2005-08-18 03:10:00,1.80468,1.80506,1.80458,1.80493,295699998.0
2005-08-18 03:15:00,1.80502,1.80529,1.80481,1.80518,323799997.0
2005-08-18 03:20:00,1.80525,1.80525,1.80385,1.80435,180599998.0
2005-08-18 03:25:00,1.8043,1.80446,1.80404,1.80404,183300000.0
2005-08-18 03:30:00,1.80408,1.8042,1.80395,1.80402,147799999.0
2005-08-18 03:35:00,1.80404,1.80441,1.80404,1.80405,240700001.0
2005-08-18 03:40:00,1.80401,1.80427,1.8039,1.8039,282300002.0
2005-08-18 03:45:00,1.80388,1.80415,1.80388,1.80408,310800000.0
2005-08-18 03:50:00,1.80404,1.8042,1.8039,1.8039,364449998.0
2005-08-18 03:55:00,1.8039,1.80395,1.80341,1.80356,245599998.0
2005-08-18 04:00:00,1.80357,1.80379,1.80351,1.8037,245169998.0
2005-08-18 04:05:00,1.80374,1.80417,1.80374,1.80399,449999999.0
2005-08-18 04:10:00,1.80395,1.80429,1.80385,1.80399,270500003.0
2005-08-18 04:15:00,1.80408,1.80448,1.804,1.80443,268700000.0
2005-08-18 04:20:00,1.80445,1.80487,1.80445,1.80479,242200000.0
2005-08-18 04:25:00,1.80493,1.80539,1.80451,1.80535,319600000.0
2005-08-18 04:30:00,1.80519,1.80549,1.80514,1.80533,213000000.0
2005-08-18 04:35:00,1.80525,1.80627,1.80525,1.80595,288799999.0
2005-08-18 04:40:00,1.80609,1.80648,1.80595,1.80608,276600000.0
2005-08-18 04:45:00,1.80614,1.80629,1.80549,1.80573,146099999.0
2005-08-18 04:50:00,1.80562,1.80567,1.80531,1.80545,198199998.0
2005-08-18 04:55:00,1.80556,1.8061,1.80541,1.806,186200000.0
2005-08-18 05:00:00,1.80602,1.80643,1.80587,1.80643,144700000.0
2005-08-18 05:05:00,1.80639,1.80644,1.80604,1.80604,103699999.0
2005-08-18 05:10:00,1.80615,1.80629,1.80608,1.80609,252399998.0
2005-08-18 05:15:00,1.80615,1.80621,1.80578,1.8061,174049999.0
2005-08-18 05:20:00,1.80582,1.80613,1.80568,1.80599,381000002.0
2005-08-18 05:25:00,1.80574,1.80574,1.80535,1.8054,200699998.0
2005-08-18 05:30:00,1.80542,1.80563,1.80474,1.80505,349099997.0
2005-08-18 05:35:00,1.80529,1.80536,1.80489,1.80489,229999997.0
2005-08-18 05:40:00,1.80497,1.8055,1.80486,1.80537,337899998.0
2005-08-18 05:45:00,1.80539,1.80579,1.80539,1.80573,393900001.0
2005-08-18 05:50:00,1.80557,1.80588,1.8055,1.80584,269199996.0
2005-08-18 05:55:00,1.80582,1.80617,1.80564,1.80587,343599998.0
2005-08-18 06:00:00,1.806,1.80622,1.80569,1.80618,352599996.0
2005-08-18 06:05:00,1.80576,1.80641,1.80569,1.8063,344699999.0
2005-08-18 06:10:00,1.80632,1.80653,1.80628,1.80641,276600000.0
2005-08-18 06:15:00,1.80652,1.80652,1.80574,1.80583,291599999.0
2005-08-18 06:20:00,1.80588,1.80593,1.80555,1.80584,343100000.0
2005-08-18 06:25:00,1.80575,1.80591,1.80502,1.80511,230500001.0
2005-08-18 06:30:00,1.80501,1.80518,1.80486,1.80501,302700000.0
2005-08-18 06:35:00,1.80504,1.80512,1.80486,1.80486,133100002.0
2005-08-18 06:40:00,1.80468,1.80503,1.80467,1.80499,198799999.0
2005-08-18 06:45:00,1.80496,1.80517,1.80481,1.80498,244100003.0
2005-08-18 06:50:00,1.80538,1.80538,1.80475,1.80507,242600001.0
2005-08-18 06:55:00,1.80531,1.80548,1.80488,1.80503,259700002.0
2005-08-18 07:00:00,1.80501,1.80543,1.80485,1.80492,285200001.0
2005-08-18 07:05:00,1.80495,1.80521,1.80479,1.8052,180599999.0
2005-08-18 07:10:00,1.80525,1.80558,1.80522,1.80523,398600001.0
2005-08-18 07:15:00,1.80525,1.80573,1.80486,1.80486,283100002.0
2005-08-18 07:20:00,1.80501,1.80522,1.80477,1.80488,295499996.0
2005-08-18 07:25:00,1.80487,1.805,1.80475,1.80495,205400001.0
2005-08-18 07:30:00,1.80495,1.80495,1.80431,1.80434,278800000.0
2005-08-18 07:35:00,1.80431,1.8048,1.80418,1.80447,289499999.0
2005-08-18 07:40:00,1.80439,1.80441,1.80325,1.80336,274300002.0
2005-08-18 07:45:00,1.80352,1.80364,1.8032,1.80355,208549998.0
2005-08-18 07:50:00,1.8035,1.80351,1.80331,1.80338,232700000.0
2005-08-18 07:55:00,1.80333,1.80351,1.80327,1.80351,193099995.0
2005-08-18 08:00:00,1.80353,1.80428,1.80353,1.80423,217800002.0
2005-08-18 08:05:00,1.80422,1.80512,1.80404,1.80512,256300000.0
2005-08-18 08:10:00,1.80508,1.80521,1.80416,1.80421,343000000.0
2005-08-18 08:15:00,1.80427,1.80438,1.80386,1.80418,238099998.0
2005-08-18 08:20:00,1.80418,1.80555,1.80415,1.80541,234399999.0
2005-08-18 08:25:00,1.80529,1.80555,1.80427,1.80439,291499999.0
2005-08-18 08:30:00,1.80442,1.80492,1.80435,1.80449,311599999.0
2005-08-18 08:35:00,1.80447,1.8049,1.80439,1.80474,173500000.0
2005-08-18 08:40:00,1.80466,1.8048,1.80441,1.8048,322799999.0
2005-08-18 08:45:00,1.80498,1.80521,1.80485,1.80505,319399998.0
2005-08-18 08:50:00,1.80499,1.80523,1.80479,1.80481,284370000.0
2005-08-18 08:55:00,1.80479,1.80491,1.80445,1.80481,233000002.0
2005-08-18 09:00:00,1.80451,1.80451,1.80354,1.80367,333250002.0
2005-08-18 09:05:00,1.80382,1.80414,1.80343,1.80387,299599999.0
2005-08-18 09:10:00,1.80402,1.8048,1.80402,1.8048,319499999.0
2005-08-18 09:15:00,1.80488,1.80566,1.80488,1.80519,273499999.0
2005-08-18 09:20:00,1.80516,1.80547,1.80509,1.8052,247499998.0
2005-08-18 09:25:00,1.80513,1.80542,1.80493,1.80542,267100001.0
2005-08-18 09:30:00,1.80538,1.80607,1.80538,1.80607,256200002.0
2005-08-18 09:35:00,1.80608,1.80698,1.80588,1.80698,247399998.0
2005-08-18 09:40:00,1.807,1.80715,1.80602,1.80635,347100000.0
2005-08-18 09:45:00,1.80636,1.80666,1.80632,1.80641,300600006.0
2005-08-18 09:50:00,1.80643,1.80683,1.80643,1.80675,399400002.0
2005-08-18 09:55:00,1.80675,1.80686,1.8062,1.8062,310900001.0
2005-08-18 10:00:00,1.8059,1.80652,1.80547,1.80644,258100003.0
2005-08-18 10:05:00,1.80633,1.80643,1.80572,1.80585,310499999.0
2005-08-18 10:10:00,1.80592,1.80638,1.80589,1.80612,294249998.0
2005-08-18 10:15:00,1.8061,1.80718,1.80598,1.80649,257299999.0
2005-08-18 10:20:00,1.80637,1.80651,1.80604,1.80635,412170002.0
2005-08-18 10:25:00,1.80636,1.80666,1.80587,1.80587,224250000.0
2005-08-18 10:30:00,1.80562,1.80688,1.80509,1.80654,341799996.0
2005-08-18 10:35:00,1.80641,1.80641,1.8055,1.80596,334199998.0
2005-08-18 10:40:00,1.80608,1.80686,1.80603,1.80686,324099996.0
2005-08-18 10:45:00,1.80688,1.80815,1.80688,1.80815,316400002.0
2005-08-18 10:50:00,1.80829,1.80894,1.80815,1.80888,336500003.0
2005-08-18 10:55:00,1.80878,1.80883,1.8074,1.80746,514999998.0
2005-08-18 11:00:00,1.80738,1.80853,1.80706,1.80796,309299999.0
2005-08-18 11:05:00,1.80807,1.8082,1.80754,1.80755,370100001.0
2005-08-18 11:10:00,1.80745,1.80747,1.80651,1.80652,291199999.0
2005-08-18 11:15:00,1.80665,1.8069,1.80563,1.80616,297600000.0
2005-08-18 11:20:00,1.80625,1.80654,1.80493,1.80522,354799997.0
2005-08-18 11:25:00,1.80508,1.80675,1.80508,1.80667,289600004.0
2005-08-18 11:30:00,1.80657,1.8066,1.80553,1.80584,420300000.0
2005-08-18 11:35:00,1.80572,1.80674,1.8057,1.80597,292400001.0
2005-08-18 11:40:00,1.80583,1.80611,1.8054,1.80548,301599999.0
2005-08-18 11:45:00,1.80548,1.80552,1.80427,1.80465,339300000.0
2005-08-18 11:50:00,1.80466,1.8053,1.80452,1.80489,296699998.0
2005-08-18 11:55:00,1.80498,1.80513,1.80466,1.80512,371449999.0
2005-08-18 12:00:00,1.80513,1.80515,1.80486,1.80486,346600003.0
2005-08-18 12:05:00,1.80484,1.805,1.80429,1.80441,362500001.0
2005-08-18 12:10:00,1.8044,1.80458,1.80402,1.80417,221000000.0
2005-08-18 12:15:00,1.80423,1.80423,1.80368,1.80403,264700001.0
2005-08-18 12:20:00,1.80413,1.80421,1.80395,1.8041,322099999.0
2005-08-18 12:25:00,1.80406,1.80413,1.80379,1.8039,329500001.0
2005-08-18 12:30:00,1.80389,1.80435,1.80389,1.80426,443299995.0
2005-08-18 12:35:00,1.80428,1.80518,1.80425,1.80508,333099999.0
2005-08-18 12:40:00,1.80503,1.80576,1.80494,1.8051,346799997.0
2005-08-18 12:45:00,1.80509,1.80509,1.8045,1.80462,370000003.0
2005-08-18 12:50:00,1.80461,1.80463,1.80338,1.80345,317299998.0
2005-08-18 12:55:00,1.80336,1.80369,1.80329,1.8034,249046993.0
2005-08-18 13:00:00,1.8034,1.8037,1.80326,1.80363,331800002.0
2005-08-18 13:05:00,1.80366,1.80418,1.80366,1.804,359199999.0
2005-08-18 13:10:00,1.80403,1.8041,1.80367,1.80383,307199998.0
2005-08-18 13:15:00,1.80387,1.80389,1.80351,1.80367,243900000.0
2005-08-18 13:20:00,1.80367,1.8038,1.80332,1.80346,252499999.0
2005-08-18 13:25:00,1.80338,1.80348,1.80212,1.80237,400650005.0
2005-08-18 13:30:00,1.80239,1.80257,1.8021,1.80246,310000002.0
2005-08-18 13:35:00,1.80238,1.80283,1.80222,1.80268,337500001.0
2005-08-18 13:40:00,1.8027,1.8027,1.80207,1.80233,478199999.0
2005-08-18 13:45:00,1.80213,1.80214,1.80126,1.80163,449649998.0
2005-08-18 13:50:00,1.80168,1.80216,1.80142,1.80216,316599997.0
2005-08-18 13:55:00,1.80228,1.80262,1.80215,1.80249,174500000.0
2005-08-18 14:00:00,1.80254,1.8034,1.80254,1.8034,439700005.0
2005-08-18 14:05:00,1.80343,1.80343,1.80248,1.8025,190099999.0
2005-08-18 14:10:00,1.80257,1.80278,1.80224,1.80244,264000000.0
2005-08-18 14:15:00,1.8025,1.80263,1.80191,1.80198,377999998.0
2005-08-18 14:20:00,1.80179,1.80182,1.80117,1.80175,254700001.0
2005-08-18 14:25:00,1.80179,1.80209,1.80168,1.80199,320000001.0
2005-08-18 14:30:00,1.80203,1.80317,1.80186,1.80258,355400002.0
2005-08-18 14:35:00,1.80257,1.80257,1.80059,1.80064,358499999.0
2005-08-18 14:40:00,1.80057,1.80108,1.80022,1.80024,241599998.0
2005-08-18 14:45:00,1.80014,1.80025,1.79931,1.79933,270700002.0
2005-08-18 14:50:00,1.79928,1.79933,1.79818,1.79893,394300000.0
2005-08-18 14:55:00,1.7989,1.7989,1.7962,1.7962,328050001.0
2005-08-18 15:00:00,1.79625,1.79732,1.79625,1.79686,307150005.0
2005-08-18 15:05:00,1.79678,1.79762,1.79635,1.79688,374349997.0
2005-08-18 15:10:00,1.79683,1.79683,1.79632,1.79657,322199996.0
2005-08-18 15:15:00,1.79656,1.79663,1.79526,1.79577,300900001.0
2005-08-18 15:20:00,1.79583,1.79659,1.79565,1.79659,338600001.0
2005-08-18 15:25:00,1.79665,1.79667,1.79637,1.79638,419399999.0
2005-08-18 15:30:00,1.7963,1.79636,1.79547,1.79609,348000000.0
2005-08-18 15:35:00,1.79618,1.79659,1.79585,1.79616,347699997.0
2005-08-18 15:40:00,1.79621,1.79642,1.7959,1.79598,339899999.0
2005-08-18 15:45:00,1.79599,1.79633,1.79576,1.79626,363946994.0
2005-08-18 15:50:00,1.79612,1.79618,1.79572,1.79572,338800000.0
2005-08-18 15:55:00,1.79573,1.79579,1.79445,1.7945,344299999.0
2005-08-18 16:00:00,1.79465,1.7949,1.79371,1.79409,298100000.0
2005-08-18 16:05:00,1.79413,1.7947,1.79406,1.79419,225500001.0
2005-08-18 16:10:00,1.79407,1.79425,1.79359,1.79388,349099999.0
2005-08-18 16:15:00,1.79392,1.79435,1.7937,1.79425,286350000.0
2005-08-18 16:20:00,1.79428,1.7943,1.79325,1.79397,325199999.0
2005-08-18 16:25:00,1.79388,1.79399,1.79321,1.79336,387100001.0
2005-08-18 16:30:00,1.79317,1.79375,1.79317,1.79367,355099998.0
2005-08-18 16:35:00,1.79358,1.79373,1.79338,1.79373,303300000.0
2005-08-18 16:40:00,1.79342,1.79374,1.7928,1.7928,252299999.0
2005-08-18 16:45:00,1.79264,1.79277,1.79202,1.7926,322099999.0
2005-08-18 16:50:00,1.79254,1.79332,1.79241,1.793,348700000.0
2005-08-18 16:55:00,1.793,1.79448,1.79286,1.79398,323299996.0
2005-08-18 17:00:00,1.79405,1.79409,1.79263,1.79317,316899999.0
2005-08-18 17:05:00,1.79319,1.79341,1.79317,1.79333,192499999.0
2005-08-18 17:10:00,1.79326,1.79422,1.79326,1.794,371999995.0
2005-08-18 17:15:00,1.79394,1.79491,1.79394,1.7949,185899999.0
2005-08-18 17:20:00,1.79495,1.79567,1.79489,1.79566,352400003.0
2005-08-18 17:25:00,1.79553,1.79567,1.79515,1.79559,315099999.0
2005-08-18 17:30:00,1.79559,1.79596,1.79523,1.79596,346400005.0
2005-08-18 17:35:00,1.79588,1.79588,1.7949,1.79497,356199997.0
2005-08-18 17:40:00,1.79505,1.7956,1.79502,1.79535,239099997.0
2005-08-18 17:45:00,1.79541,1.79541,1.79448,1.79462,206600000.0
2005-08-18 17:50:00,1.79449,1.7949,1.79448,1.7945,281600000.0
2005-08-18 17:55:00,1.79453,1.7949,1.79445,1.79477,249800000.0
2005-08-18 18:00:00,1.79482,1.79504,1.79414,1.795,4561320000.0
2005-08-18 18:05:00,1.79489,1.79586,1.79471,1.79516,5162399985.0
2005-08-18 18:10:00,1.79524,1.79639,1.79524,1.79629,3601439994.0
2005-08-18 18:15:00,1.79635,1.79644,1.79588,1.79588,3627839999.0
2005-08-18 18:20:00,1.796,1.79605,1.79444,1.79444,3286899997.0
2005-08-18 18:25:00,1.79437,1.79474,1.79407,1.79443,2796400007.0
2005-08-18 18:30:00,1.79445,1.79496,1.79426,1.7947,2965019999.0
2005-08-18 18:35:00,1.79484,1.79606,1.79484,1.79565,1093800001.0
2005-08-18 18:40:00,1.79561,1.79565,1.7954,1.79548,1361699999.0
2005-08-18 18:45:00,1.79548,1.79607,1.79492,1.79492,1010799996.0
2005-08-18 18:50:00,1.79488,1.79488,1.79386,1.79405,1858049996.0
2005-08-18 18:55:00,1.7941,1.79447,1.79372,1.79435,2217499997.0
2005-08-18 19:00:00,1.79439,1.79493,1.79433,1.79462,1514800001.0
2005-08-18 19:05:00,1.79453,1.79458,1.79388,1.79427,1848150003.0
2005-08-18 19:10:00,1.79426,1.7944,1.79413,1.79423,1489399998.0
2005-08-18 19:15:00,1.79397,1.79441,1.79362,1.79409,1567400001.0
2005-08-18 19:20:00,1.7941,1.79414,1.79363,1.79368,1485799991.0
2005-08-18 19:25:00,1.79363,1.79385,1.79352,1.7937,1443296999.0
2005-08-18 19:30:00,1.79366,1.79384,1.79326,1.7937,1417346987.0
2005-08-18 19:35:00,1.7937,1.79382,1.79337,1.79363,1264400000.0
2005-08-18 19:40:00,1.7936,1.79368,1.79342,1.79355,1445000005.0
2005-08-18 19:45:00,1.7936,1.79372,1.79317,1.79351,1154699995.0
2005-08-18 19:50:00,1.79375,1.79388,1.79346,1.7938,1030999989.0
2005-08-18 19:55:00,1.79375,1.79378,1.79317,1.79324,1394699995.0
2005-08-18 20:00:00,1.7932,1.79325,1.7928,1.7928,919399999.0
2005-08-18 20:05:00,1.79275,1.79298,1.79204,1.79217,1105600003.0
2005-08-18 20:10:00,1.79196,1.79196,1.79124,1.79131,925799997.0
2005-08-18 20:15:00,1.79132,1.79252,1.7913,1.79252,947499997.0
2005-08-18 20:20:00,1.79253,1.79285,1.79248,1.79285,974699996.0
2005-08-18 20:25:00,1.79291,1.79362,1.79283,1.7935,1817599995.0
2005-08-18 20:30:00,1.79353,1.79489,1.79353,1.79457,2193399992.0
2005-08-18 20:35:00,1.79475,1.79475,1.79432,1.79449,1055499994.0
2005-08-18 20:40:00,1.7945,1.79486,1.79439,1.79469,982069996.0
2005-08-18 20:45:00,1.79467,1.79471,1.79439,1.79465,906850007.0
2005-08-18 20:50:00,1.79464,1.79482,1.79359,1.79359,2140000007.0
2005-08-18 20:55:00,1.79355,1.79417,1.79292,1.79292,1901400007.0
2005-08-18 21:00:00,1.79289,1.79351,1.79286,1.7935,1366069999.0
2005-08-18 21:05:00,1.79348,1.79362,1.79337,1.79358,601350004.0
2005-08-18 21:10:00,1.79364,1.79365,1.79318,1.79344,915700002.0
2005-08-18 21:15:00,1.79365,1.79374,1.79353,1.79373,599100001.0
2005-08-18 21:20:00,1.79377,1.79404,1.79371,1.794,791499996.0
2005-08-18 21:25:00,1.794,1.794,1.79328,1.79352,512900003.0
2005-08-18 21:30:00,1.79384,1.79569,1.79375,1.79566,1015400001.0
2005-08-18 21:35:00,1.79545,1.7957,1.79496,1.79556,614900001.0
2005-08-18 21:40:00,1.7955,1.79608,1.79514,1.79517,636199996.0
2005-08-18 21:45:00,1.79512,1.79532,1.79483,1.79483,547199998.0
2005-08-18 21:50:00,1.7948,1.79543,1.79475,1.7949,417200003.0
2005-08-18 21:55:00,1.7949,1.79529,1.79468,1.79487,900149999.0
2005-08-18 22:00:00,1.79493,1.79505,1.7947,1.79481,984899997.0
2005-08-18 22:05:00,1.79478,1.79509,1.79429,1.79507,421800003.0
2005-08-18 22:10:00,1.7948,1.79515,1.79465,1.79478,414899998.0
2005-08-18 22:15:00,1.79507,1.79517,1.79469,1.79483,631299999.0
2005-08-18 22:20:00,1.79497,1.79501,1.79436,1.79452,542299999.0
2005-08-18 22:25:00,1.79488,1.79495,1.79467,1.79475,696300001.0
2005-08-18 22:30:00,1.79478,1.79481,1.79425,1.7947,761599997.0
2005-08-18 22:35:00,1.79475,1.79513,1.79475,1.79498,286700002.0
2005-08-18 22:40:00,1.79497,1.79522,1.79484,1.79499,432700000.0
2005-08-18 22:45:00,1.79495,1.7952,1.79466,1.79501,378899999.0
2005-08-18 22:50:00,1.79503,1.79514,1.79445,1.79472,220000001.0
2005-08-18 22:55:00,1.79482,1.79495,1.79459,1.79483,433500001.0
2005-08-18 23:00:00,1.79478,1.79503,1.79442,1.79487,354500002.0
2005-08-18 23:05:00,1.79484,1.79499,1.79442,1.79476,476300004.0
2005-08-18 23:10:00,1.79473,1.79478,1.7941,1.79449,351100001.0
2005-08-18 23:15:00,1.7942,1.79452,1.79386,1.79415,476799995.0
2005-08-18 23:20:00,1.79439,1.7949,1.79367,1.79461,318200000.0
2005-08-18 23:25:00,1.79442,1.79448,1.79405,1.79406,256299999.0
2005-08-18 23:30:00,1.79404,1.79416,1.79289,1.79307,263900000.0
2005-08-18 23:35:00,1.79295,1.7933,1.79238,1.79328,213000000.0
2005-08-18 23:40:00,1.79335,1.79385,1.7933,1.79376,148800000.0
2005-08-18 23:45:00,1.79375,1.79375,1.79275,1.79322,274500002.0
2005-08-18 23:50:00,1.79319,1.79335,1.79259,1.79306,177099999.0
2005-08-18 23:55:00,1.79291,1.7932,1.79291,1.79313,182370003.0
2005-08-19 00:00:00,1.79288,1.79315,1.79287,1.7931,123700000.0
2005-08-19 00:05:00,1.79315,1.79315,1.79272,1.7931,271649999.0
2005-08-19 00:10:00,1.79315,1.79327,1.79276,1.79286,260400001.0
2005-08-19 00:15:00,1.7931,1.7932,1.79281,1.7931,241400002.0
2005-08-19 00:20:00,1.79308,1.79317,1.79285,1.7929,245000000.0
2005-08-19 00:25:00,1.793,1.79357,1.793,1.79348,228200001.0
2005-08-19 00:30:00,1.79364,1.7944,1.79364,1.7944,149800000.0
2005-08-19 00:35:00,1.79449,1.79449,1.79399,1.79433,307900001.0
2005-08-19 00:40:00,1.79439,1.79452,1.7943,1.79431,276200001.0
2005-08-19 00:45:00,1.79428,1.79428,1.79378,1.79415,249199996.0
2005-08-19 00:50:00,1.79422,1.79435,1.79415,1.79423,149000002.0
2005-08-19 00:55:00,1.79419,1.79432,1.79385,1.79418,386899997.0
2005-08-19 01:00:00,1.79414,1.7943,1.79398,1.794,259199999.0
2005-08-19 01:05:00,1.79402,1.79402,1.79363,1.79383,182600001.0
2005-08-19 01:10:00,1.7938,1.7938,1.79353,1.79363,138100000.0
2005-08-19 01:15:00,1.79333,1.79365,1.79316,1.79354,224199999.0
2005-08-19 01:20:00,1.79325,1.79355,1.7932,1.79345,244899999.0
2005-08-19 01:25:00,1.7934,1.7934,1.79295,1.79307,235800001.0
2005-08-19 01:30:00,1.79311,1.7932,1.79276,1.79297,242200002.0
2005-08-19 01:35:00,1.7929,1.79294,1.79262,1.79282,232999999.0
2005-08-19 01:40:00,1.79284,1.79325,1.79265,1.79319,318700001.0
2005-08-19 01:45:00,1.79325,1.79325,1.79243,1.79268,215800000.0
2005-08-19 01:50:00,1.79266,1.79305,1.79246,1.79262,351650000.0
2005-08-19 01:55:00,1.793,1.7934,1.79298,1.79305,202700001.0
2005-08-19 02:00:00,1.79309,1.79421,1.79303,1.79416,269699998.0
2005-08-19 02:05:00,1.79417,1.79433,1.79393,1.79428,188999998.0
2005-08-19 02:10:00,1.79445,1.79448,1.79356,1.7936,309900001.0
2005-08-19 02:15:00,1.79355,1.79385,1.79345,1.79385,283900000.0
2005-08-19 02:20:00,1.79383,1.79385,1.79349,1.7936,368899998.0
2005-08-19 02:25:00,1.79355,1.7937,1.79344,1.79365,243799999.0
2005-08-19 02:30:00,1.79348,1.79371,1.79307,1.7933,228300000.0
2005-08-19 02:35:00,1.79332,1.79342,1.79301,1.79313,282800003.0
2005-08-19 02:40:00,1.79309,1.79309,1.79278,1.79279,350499998.0
2005-08-19 02:45:00,1.79276,1.79313,1.7921,1.79218,279099999.0
2005-08-19 02:50:00,1.79211,1.79239,1.7916,1.79239,272400001.0
2005-08-19 02:55:00,1.79212,1.79286,1.79182,1.79273,337500002.0
2005-08-19 03:00:00,1.79269,1.79271,1.79228,1.79263,288500003.0
2005-08-19 03:05:00,1.79259,1.79268,1.79238,1.7925,237799999.0
2005-08-19 03:10:00,1.7925,1.7925,1.79197,1.79218,262900004.0
2005-08-19 03:15:00,1.79212,1.79212,1.79154,1.79167,224200000.0
2005-08-19 03:20:00,1.79155,1.79195,1.79139,1.79149,243400003.0
2005-08-19 03:25:00,1.79148,1.79193,1.79147,1.79193,210000003.0
2005-08-19 03:30:00,1.79191,1.79191,1.79155,1.79155,127599999.0
2005-08-19 03:35:00,1.79125,1.79179,1.7912,1.79177,318300000.0
2005-08-19 03:40:00,1.79173,1.79183,1.79158,1.79183,175000001.0
2005-08-19 03:45:00,1.79193,1.79266,1.79192,1.79208,290000001.0
2005-08-19 03:50:00,1.79246,1.79247,1.7921,1.79235,349999998.0
2005-08-19 03:55:00,1.79234,1.79256,1.79218,1.79256,271600001.0
2005-08-19 04:00:00,1.79258,1.79265,1.79221,1.79249,220999998.0
2005-08-19 04:05:00,1.7925,1.79268,1.79243,1.79268,280499998.0
2005-08-19 04:10:00,1.79251,1.79273,1.79237,1.79251,181799999.0
2005-08-19 04:15:00,1.79262,1.79262,1.79217,1.79255,208200002.0
2005-08-19 04:20:00,1.79255,1.79288,1.79232,1.79268,221800002.0
2005-08-19 04:25:00,1.79271,1.79353,1.79271,1.79353,367400002.0
2005-08-19 04:30:00,1.79352,1.79356,1.79279,1.79289,257300000.0
2005-08-19 04:35:00,1.79325,1.79333,1.79303,1.79303,387499999.0
2005-08-19 04:40:00,1.79278,1.79297,1.79252,1.79265,299299998.0
2005-08-19 04:45:00,1.79294,1.7933,1.79258,1.7933,167700001.0
2005-08-19 04:50:00,1.7933,1.7936,1.79317,1.7934,254799998.0
2005-08-19 04:55:00,1.79352,1.79362,1.79303,1.79303,218300000.0
2005-08-19 05:00:00,1.79337,1.79337,1.79287,1.7933,164069999.0
2005-08-19 05:05:00,1.79307,1.7933,1.79295,1.79311,198500001.0
2005-08-19 05:10:00,1.79306,1.79307,1.79209,1.79228,290500000.0
2005-08-19 05:15:00,1.79251,1.79251,1.79199,1.79199,258000001.0
2005-08-19 05:20:00,1.79188,1.79223,1.79188,1.79217,210300002.0
2005-08-19 05:25:00,1.79222,1.79235,1.79186,1.79213,275400000.0
2005-08-19 05:30:00,1.7923,1.7926,1.79225,1.79255,231499998.0
2005-08-19 05:35:00,1.7925,1.79261,1.79239,1.7924,188900002.0
2005-08-19 05:40:00,1.79247,1.79271,1.79208,1.79234,441999999.0
2005-08-19 05:45:00,1.79265,1.79265,1.79204,1.79225,229400002.0
2005-08-19 05:50:00,1.79267,1.79267,1.79213,1.79232,278100001.0
2005-08-19 05:55:00,1.7926,1.79266,1.7923,1.79237,190000000.0
2005-08-19 06:00:00,1.79252,1.79335,1.79228,1.79335,150099999.0
2005-08-19 06:05:00,1.79338,1.79339,1.79275,1.79302,297946991.0
2005-08-19 06:10:00,1.79291,1.79295,1.79249,1.79288,133900000.0
2005-08-19 06:15:00,1.79293,1.79293,1.7924,1.79278,385799999.0
2005-08-19 06:20:00,1.79277,1.79287,1.79241,1.79273,296800000.0
2005-08-19 06:25:00,1.79281,1.79281,1.7923,1.79241,199900000.0
2005-08-19 06:30:00,1.79232,1.79277,1.79232,1.79271,220500000.0
2005-08-19 06:35:00,1.79266,1.79266,1.79207,1.79265,117800001.0
2005-08-19 06:40:00,1.79265,1.79265,1.79228,1.79258,231300004.0
2005-08-19 06:45:00,1.7926,1.79281,1.79228,1.79256,292800001.0
2005-08-19 06:50:00,1.79278,1.79293,1.79217,1.79293,165400001.0
2005-08-19 06:55:00,1.79281,1.79284,1.7926,1.7927,151300002.0
2005-08-19 07:00:00,1.79287,1.79326,1.79287,1.79293,284400000.0
2005-08-19 07:05:00,1.79321,1.79328,1.79219,1.79258,448400001.0
2005-08-19 07:10:00,1.7928,1.79295,1.7925,1.7929,290300002.0
2005-08-19 07:15:00,1.79293,1.79317,1.79274,1.79313,293099996.0
2005-08-19 07:20:00,1.79316,1.79344,1.79293,1.79293,342999999.0
2005-08-19 07:25:00,1.79294,1.79309,1.79278,1.79292,202199997.0
2005-08-19 07:30:00,1.79295,1.79336,1.7929,1.79297,244299999.0
2005-08-19 07:35:00,1.79255,1.7928,1.7919,1.7927,265800002.0
2005-08-19 07:40:00,1.79263,1.79263,1.7924,1.7926,286299998.0
2005-08-19 07:45:00,1.79257,1.79268,1.79226,1.79265,308199998.0
2005-08-19 07:50:00,1.79267,1.79317,1.79259,1.79275,165400002.0
2005-08-19 07:55:00,1.79294,1.79305,1.79245,1.79245,250100000.0
2005-08-19 08:00:00,1.79184,1.79213,1.79092,1.79213,379300000.0
2005-08-19 08:05:00,1.79245,1.79271,1.79196,1.79271,266700002.0
2005-08-19 08:10:00,1.79266,1.79266,1.79159,1.79197,398100003.0
2005-08-19 08:15:00,1.79206,1.79211,1.79186,1.79207,422799997.0
2005-08-19 08:20:00,1.79202,1.79233,1.79165,1.7921,241200001.0
2005-08-19 08:25:00,1.79198,1.79205,1.79175,1.79178,249599998.0
2005-08-19 08:30:00,1.79176,1.79205,1.79146,1.79204,350400000.0
2005-08-19 08:35:00,1.79218,1.79219,1.7917,1.7919,321700000.0
2005-08-19 08:40:00,1.79185,1.79196,1.79167,1.7918,359599997.0
2005-08-19 08:45:00,1.79191,1.79191,1.79036,1.7904,219100000.0
2005-08-19 08:50:00,1.79048,1.79109,1.79034,1.79041,301600001.0
2005-08-19 08:55:00,1.79044,1.79064,1.78985,1.79061,425499997.0
2005-08-19 09:00:00,1.79055,1.79161,1.79049,1.79145,352000001.0
2005-08-19 09:05:00,1.79138,1.79151,1.79069,1.79085,431000000.0
2005-08-19 09:10:00,1.79095,1.79142,1.79092,1.79142,243700001.0
2005-08-19 09:15:00,1.7915,1.7916,1.79097,1.79098,264400001.0
2005-08-19 09:20:00,1.79112,1.79112,1.79001,1.79002,308099999.0
2005-08-19 09:25:00,1.78983,1.7904,1.7895,1.79003,325800001.0
2005-08-19 09:30:00,1.78986,1.78992,1.78939,1.78952,378800000.0
2005-08-19 09:35:00,1.7895,1.78973,1.78934,1.78934,249200004.0
2005-08-19 09:40:00,1.78911,1.78984,1.78897,1.78962,298599997.0
2005-08-19 09:45:00,1.7896,1.79007,1.7896,1.78961,398050002.0
2005-08-19 09:50:00,1.78958,1.7898,1.78939,1.78961,259100001.0
2005-08-19 09:55:00,1.78957,1.78989,1.78922,1.78945,358200003.0
2005-08-19 10:00:00,1.78933,1.78941,1.78904,1.78918,163300000.0
2005-08-19 10:05:00,1.78918,1.78946,1.78913,1.7892,218600000.0
2005-08-19 10:10:00,1.78921,1.78978,1.78903,1.78976,321799998.0
2005-08-19 10:15:00,1.78997,1.79116,1.78991,1.79048,299500000.0
2005-08-19 10:20:00,1.79036,1.79111,1.79026,1.79108,298499997.0
2005-08-19 10:25:00,1.79115,1.79123,1.79061,1.79061,274699999.0
2005-08-19 10:30:00,1.7906,1.79069,1.7904,1.79057,202800002.0
2005-08-19 10:35:00,1.79048,1.79056,1.79018,1.79024,396450002.0
2005-08-19 10:40:00,1.7903,1.7906,1.79022,1.79047,270500001.0
2005-08-19 10:45:00,1.79053,1.79075,1.79032,1.79045,323399998.0
2005-08-19 10:50:00,1.79052,1.792,1.79052,1.792,197299999.0
2005-08-19 10:55:00,1.79205,1.7922,1.79183,1.79208,348599998.0
2005-08-19 11:00:00,1.7921,1.79306,1.79209,1.79294,280600001.0
2005-08-19 11:05:00,1.79308,1.79416,1.79308,1.79392,301299998.0
2005-08-19 11:10:00,1.79379,1.79401,1.79362,1.79365,266899996.0
2005-08-19 11:15:00,1.79358,1.79549,1.79335,1.79517,273800000.0
2005-08-19 11:20:00,1.79525,1.79551,1.79514,1.79538,371499999.0
2005-08-19 11:25:00,1.79526,1.79745,1.79521,1.79683,292200001.0
2005-08-19 11:30:00,1.79678,1.7968,1.79543,1.79559,355599999.0
2005-08-19 11:35:00,1.79546,1.7956,1.79514,1.79514,316699999.0
2005-08-19 11:40:00,1.79508,1.79569,1.79508,1.79569,343369999.0
2005-08-19 11:45:00,1.79573,1.79592,1.7956,1.79573,396646992.0
2005-08-19 11:50:00,1.79568,1.79568,1.79544,1.79555,326099999.0
2005-08-19 11:55:00,1.79558,1.79602,1.79555,1.79585,353899998.0
2005-08-19 12:00:00,1.79585,1.79589,1.79537,1.79537,332099999.0
2005-08-19 12:05:00,1.79542,1.7955,1.79519,1.79538,315400002.0
2005-08-19 12:10:00,1.7953,1.79553,1.79512,1.79522,190799999.0
2005-08-19 12:15:00,1.79521,1.7953,1.79504,1.79512,330900000.0
2005-08-19 12:20:00,1.79523,1.79523,1.795,1.795,293900005.0
2005-08-19 12:25:00,1.795,1.79513,1.79489,1.79497,319000001.0
2005-08-19 12:30:00,1.79493,1.79499,1.79442,1.79445,341799999.0
2005-08-19 12:35:00,1.79448,1.79483,1.79445,1.7947,206200001.0
2005-08-19 12:40:00,1.79471,1.79505,1.79455,1.79487,309700000.0
2005-08-19 12:45:00,1.79493,1.7951,1.79476,1.7951,265600003.0
2005-08-19 12:50:00,1.79516,1.79566,1.7951,1.7956,392000004.0
2005-08-19 12:55:00,1.79565,1.79581,1.79532,1.79563,205000002.0
2005-08-19 13:00:00,1.79588,1.79588,1.7954,1.79546,299899998.0
2005-08-19 13:05:00,1.79543,1.7959,1.79543,1.79568,368399994.0
2005-08-19 13:10:00,1.79568,1.79599,1.79564,1.79592,229799998.0
2005-08-19 13:15:00,1.79597,1.79669,1.79593,1.79667,296300000.0
2005-08-19 13:20:00,1.79661,1.79661,1.79636,1.79645,284300003.0
2005-08-19 13:25:00,1.7965,1.79654,1.79597,1.79609,397800002.0
2005-08-19 13:30:00,1.79608,1.79656,1.79606,1.79619,210000000.0
2005-08-19 13:35:00,1.79617,1.79625,1.7956,1.79568,304900001.0
2005-08-19 13:40:00,1.79587,1.79647,1.79568,1.79645,240099999.0
2005-08-19 13:45:00,1.79645,1.79658,1.79572,1.79586,321600000.0
2005-08-19 13:50:00,1.79583,1.7959,1.79545,1.79554,223700001.0
2005-08-19 13:55:00,1.79545,1.79558,1.7953,1.7953,286900001.0
2005-08-19 14:00:00,1.79533,1.79582,1.79526,1.7957,362100000.0
2005-08-19 14:05:00,1.79568,1.79579,1.7955,1.79569,294199998.0
2005-08-19 14:10:00,1.79573,1.79573,1.79504,1.79541,303900002.0
2005-08-19 14:15:00,1.7953,1.79577,1.79515,1.79527,378700003.0
2005-08-19 14:20:00,1.79531,1.79571,1.79514,1.79524,362200003.0
2005-08-19 14:25:00,1.79529,1.79553,1.79492,1.79492,238500000.0
2005-08-19 14:30:00,1.79488,1.79492,1.79431,1.79445,295199998.0
2005-08-19 14:35:00,1.79433,1.79468,1.79423,1.79439,285299997.0
2005-08-19 14:40:00,1.79447,1.79462,1.79404,1.79462,242099999.0
2005-08-19 14:45:00,1.79458,1.79495,1.79436,1.79472,249699997.0
2005-08-19 14:50:00,1.79478,1.79488,1.79454,1.79468,274500000.0
2005-08-19 14:55:00,1.79468,1.79484,1.7944,1.79484,378900002.0
2005-08-19 15:00:00,1.79489,1.79538,1.79487,1.79532,275000000.0
2005-08-19 15:05:00,1.79548,1.79566,1.79466,1.7947,387200002.0
2005-08-19 15:10:00,1.79441,1.79441,1.79395,1.79402,237300001.0
2005-08-19 15:15:00,1.794,1.79411,1.79277,1.79293,378900002.0
2005-08-19 15:20:00,1.793,1.79363,1.79273,1.79361,372799999.0
2005-08-19 15:25:00,1.79368,1.79381,1.79361,1.79376,271900000.0
2005-08-19 15:30:00,1.79363,1.79434,1.79363,1.79418,327299999.0
2005-08-19 15:35:00,1.79426,1.79458,1.79379,1.79456,309599999.0
2005-08-19 15:40:00,1.79449,1.79458,1.79396,1.79415,289399998.0
2005-08-19 15:45:00,1.79417,1.79433,1.79393,1.79429,302099998.0
2005-08-19 15:50:00,1.79428,1.79438,1.79405,1.79409,351900001.0
2005-08-19 15:55:00,1.79417,1.79439,1.79405,1.79435,211900001.0
2005-08-19 16:00:00,1.79437,1.79449,1.79369,1.79445,286700002.0
2005-08-19 16:05:00,1.79447,1.79472,1.79433,1.79447,292100000.0
2005-08-19 16:10:00,1.79435,1.79451,1.79323,1.79323,288500000.0
2005-08-19 16:15:00,1.79307,1.79307,1.79199,1.79259,299799999.0
2005-08-19 16:20:00,1.79267,1.7927,1.79145,1.79165,312900001.0
2005-08-19 16:25:00,1.79175,1.79288,1.7917,1.79282,285449999.0
2005-08-19 16:30:00,1.79272,1.79305,1.79237,1.79289,327500000.0
2005-08-19 16:35:00,1.79296,1.79385,1.79296,1.79311,339799998.0
2005-08-19 16:40:00,1.79295,1.79295,1.79215,1.79225,346200001.0
2005-08-19 16:45:00,1.79213,1.79248,1.79168,1.79227,345900000.0
2005-08-19 16:50:00,1.79217,1.79254,1.79197,1.79243,284499999.0
2005-08-19 16:55:00,1.79243,1.7925,1.79204,1.79204,296499999.0
2005-08-19 17:00:00,1.79194,1.79236,1.79163,1.79234,413000000.0
2005-08-19 17:05:00,1.79231,1.79247,1.79145,1.79163,210900001.0
2005-08-19 17:10:00,1.79167,1.79181,1.79138,1.79142,349500001.0
2005-08-19 17:15:00,1.79155,1.79231,1.79153,1.79231,202799998.0
2005-08-19 17:20:00,1.79226,1.7927,1.79219,1.79247,287999999.0
2005-08-19 17:25:00,1.79238,1.79238,1.79201,1.79218,204500001.0
2005-08-19 17:30:00,1.79202,1.79206,1.79154,1.79206,271199996.0
2005-08-19 17:35:00,1.79208,1.79211,1.79188,1.79198,332300002.0
2005-08-19 17:40:00,1.79207,1.79309,1.79207,1.79285,282099998.0
2005-08-19 17:45:00,1.79278,1.79343,1.79266,1.79343,259000002.0
2005-08-19 17:50:00,1.79342,1.79348,1.79283,1.79295,158670000.0
2005-08-19 17:55:00,1.79297,1.79324,1.7927,1.79323,255999998.0
2005-08-19 18:00:00,1.79339,1.79564,1.79335,1.79558,3996499994.0
2005-08-19 18:05:00,1.79552,1.79593,1.79494,1.79555,5098750005.0
2005-08-19 18:10:00,1.79552,1.79552,1.79491,1.79527,3296049999.0
2005-08-19 18:15:00,1.79533,1.79533,1.79478,1.79478,3450070000.0
2005-08-19 18:20:00,1.79482,1.7951,1.79482,1.79507,3645199985.0
2005-08-19 18:25:00,1.79503,1.79526,1.79483,1.79497,3051300000.0
2005-08-19 18:30:00,1.79497,1.79529,1.79495,1.79503,2877149995.0
2005-08-19 18:35:00,1.79505,1.79541,1.79504,1.79534,935299997.0
2005-08-19 18:40:00,1.79533,1.79572,1.79525,1.79553,1112299997.0
2005-08-19 18:45:00,1.79549,1.79558,1.79523,1.79535,1059099996.0
2005-08-19 18:50:00,1.79553,1.79643,1.7955,1.79614,1977099999.0
2005-08-19 18:55:00,1.79607,1.79659,1.79594,1.796,2414850012.0
2005-08-19 19:00:00,1.79604,1.79621,1.79562,1.79575,1568300003.0
2005-08-19 19:05:00,1.79571,1.79571,1.7954,1.79565,1807700000.0
2005-08-19 19:10:00,1.79561,1.79578,1.79541,1.79577,1550300003.0
2005-08-19 19:15:00,1.79575,1.79637,1.79557,1.79637,1388499999.0
2005-08-19 19:20:00,1.79637,1.7964,1.796,1.79615,1556600002.0
2005-08-19 19:25:00,1.79617,1.79686,1.79617,1.79668,1596200004.0
2005-08-19 19:30:00,1.79669,1.79694,1.79662,1.7969,1581499995.0
2005-08-19 19:35:00,1.7969,1.79727,1.79677,1.79725,1297599996.0
2005-08-19 19:40:00,1.79725,1.79738,1.79679,1.79688,1605899994.0
2005-08-19 19:45:00,1.79681,1.79681,1.79573,1.79596,1081899997.0
2005-08-19 19:50:00,1.79597,1.79622,1.79558,1.79618,1061100004.0
2005-08-19 19:55:00,1.79619,1.79636,1.79608,1.79621,1382299992.0
2005-08-19 20:00:00,1.79622,1.79673,1.79622,1.79628,812299996.0
2005-08-19 20:05:00,1.79625,1.79635,1.79581,1.7962,903300004.0
2005-08-19 20:10:00,1.79584,1.79629,1.79553,1.79613,1023899995.0
2005-08-19 20:15:00,1.79607,1.79616,1.79575,1.79588,828900001.0
2005-08-19 20:20:00,1.79582,1.79608,1.79581,1.79605,895900004.0
2005-08-19 20:25:00,1.79607,1.79685,1.79549,1.79641,2004370007.0
2005-08-19 20:30:00,1.7964,1.79683,1.7962,1.79679,2498469995.0
2005-08-19 20:35:00,1.79678,1.79702,1.79665,1.7968,941099998.0
2005-08-19 20:40:00,1.79682,1.79718,1.79644,1.79655,1099700003.0
2005-08-19 20:45:00,1.7966,1.79716,1.79642,1.79713,857699996.0
2005-08-19 20:50:00,1.79719,1.79719,1.79646,1.79655,1927769995.0
2005-08-19 20:55:00,1.79658,1.79675,1.79587,1.79614,1937470003.0
2005-08-19 21:00:00,1.796,1.79618,1.79585,1.79612,1203400001.0
2005-08-19 21:05:00,1.7961,1.79615,1.79562,1.79575,589399996.0
2005-08-19 21:10:00,1.79603,1.79603,1.79566,1.79582,845699996.0
2005-08-19 21:15:00,1.79583,1.79588,1.79566,1.79585,628299999.0
2005-08-19 21:20:00,1.7958,1.79605,1.79572,1.79583,961499993.0
2005-08-19 21:25:00,1.7958,1.796,1.79565,1.79582,491299999.0
2005-08-19 21:30:00,1.79582,1.79589,1.79532,1.79555,891300002.0
2005-08-19 21:35:00,1.79555,1.79583,1.79524,1.79583,508999996.0
2005-08-19 21:40:00,1.79584,1.79598,1.79558,1.79593,696200003.0
2005-08-19 21:45:00,1.79593,1.79615,1.79593,1.79598,621200000.0
2005-08-19 21:50:00,1.79618,1.79632,1.79586,1.79607,394999998.0
2005-08-19 21:55:00,1.79617,1.79636,1.79587,1.79587,1042900005.0
2005-08-19 22:00:00,1.79595,1.79648,1.79575,1.79582,875800003.0
2005-08-19 22:05:00,1.7958,1.79582,1.7955,1.7957,393500002.0
2005-08-19 22:10:00,1.79577,1.79608,1.79563,1.79594,340599999.0
2005-08-19 22:15:00,1.79599,1.79611,1.79525,1.79608,852699996.0
2005-08-19 22:20:00,1.79608,1.79619,1.79574,1.79588,524399992.0
2005-08-19 22:25:00,1.79593,1.79607,1.79547,1.79595,576999997.0
2005-08-19 22:30:00,1.796,1.79611,1.79534,1.79607,561600001.0
2005-08-19 22:35:00,1.796,1.79626,1.79568,1.79577,382399999.0
2005-08-19 22:40:00,1.79582,1.79624,1.79545,1.79571,444899996.0
2005-08-19 22:45:00,1.79566,1.79587,1.79529,1.79542,318220000.0
2005-08-19 22:50:00,1.79544,1.7957,1.79519,1.79541,373400000.0
2005-08-19 22:55:00,1.79519,1.79526,1.79432,1.79432,386500001.0
2005-08-22 00:00:00,1.7961,1.7965,1.7961,1.7965,30000000.0
2005-08-22 00:05:00,1.7963,1.7965,1.7961,1.7961,22500000.0
2005-08-22 00:10:00,1.7961,1.7965,1.7961,1.7961,22500000.0
2005-08-22 00:15:00,1.7963,1.7963,1.7963,1.7963,7500000.0
2005-08-22 00:20:00,1.7961,1.7961,1.7961,1.7961,7500000.0
2005-08-22 00:25:00,1.7961,1.7961,1.7961,1.7961,15000000.0
2005-08-22 00:30:00,1.7961,1.7963,1.7961,1.7963,15000000.0
2005-08-22 00:35:00,1.7963,1.7963,1.7963,1.7963,7500000.0
2005-08-22 00:40:00,1.7963,1.7963,1.7961,1.7961,7500000.0
2005-08-22 00:50:00,1.7963,1.7963,1.7961,1.7963,15000000.0
2005-08-22 00:55:00,1.7963,1.7963,1.7963,1.7963,22500000.0
2005-08-22 01:00:00,1.7961,1.7963,1.7959,1.7959,22500000.0
2005-08-22 01:05:00,1.7959,1.7961,1.7959,1.7959,22500000.0
2005-08-22 01:10:00,1.7961,1.7961,1.7959,1.7961,22500000.0
2005-08-22 01:15:00,1.7959,1.7959,1.7955,1.7956,15000000.0
2005-08-22 01:20:00,1.7957,1.7957,1.7955,1.7957,22500000.0
2005-08-22 01:25:00,1.7956,1.7957,1.7955,1.7955,22500000.0
2005-08-22 01:30:00,1.7954,1.7956,1.7951,1.7952,37500000.0
2005-08-22 01:35:00,1.7953,1.7953,1.7948,1.7948,22500000.0
2005-08-22 01:40:00,1.7948,1.7948,1.7944,1.7948,30000000.0
2005-08-22 01:45:00,1.7946,1.7946,1.7946,1.7946,30000000.0
2005-08-22 01:50:00,1.7944,1.7948,1.7942,1.7946,22500000.0
2005-08-22 01:55:00,1.795,1.7951,1.795,1.795,22500000.0
2005-08-22 02:00:00,1.79495,1.79565,1.79474,1.79537,298899998.0
2005-08-22 02:05:00,1.79507,1.79543,1.79481,1.79527,400799995.0
2005-08-22 02:10:00,1.79522,1.79522,1.79432,1.79472,357800000.0
2005-08-22 02:15:00,1.79495,1.79533,1.79493,1.79528,398700002.0
2005-08-22 02:20:00,1.79534,1.79539,1.79501,1.7951,327899999.0
2005-08-22 02:25:00,1.79506,1.7959,1.79506,1.79552,325999998.0
2005-08-22 02:30:00,1.7955,1.79569,1.79524,1.79551,380500002.0
2005-08-22 02:35:00,1.79558,1.7962,1.79524,1.79602,391299998.0
2005-08-22 02:40:00,1.79607,1.79618,1.7958,1.79608,203900000.0
2005-08-22 02:45:00,1.79599,1.79638,1.79587,1.7959,243200002.0
2005-08-22 02:50:00,1.7959,1.79595,1.79573,1.79592,281899999.0
2005-08-22 02:55:00,1.79594,1.79611,1.79554,1.7956,345599998.0
2005-08-22 03:00:00,1.79585,1.79593,1.79547,1.79579,260800000.0
2005-08-22 03:05:00,1.79595,1.79595,1.79549,1.79577,284300001.0
2005-08-22 03:10:00,1.79558,1.7959,1.79541,1.79575,348600001.0
2005-08-22 03:15:00,1.79543,1.79582,1.79523,1.7957,285700000.0
2005-08-22 03:20:00,1.79565,1.79579,1.79535,1.79579,232300002.0
2005-08-22 03:25:00,1.79573,1.79582,1.79535,1.7955,382000001.0
2005-08-22 03:30:00,1.7955,1.79572,1.7954,1.79557,258999999.0
2005-08-22 03:35:00,1.79553,1.79568,1.79529,1.7956,241200001.0
2005-08-22 03:40:00,1.7954,1.79579,1.79529,1.79542,423599997.0
2005-08-22 03:45:00,1.79557,1.79604,1.79554,1.79587,265900000.0
2005-08-22 03:50:00,1.796,1.7963,1.79582,1.79586,391000000.0
2005-08-22 03:55:00,1.79595,1.79717,1.79595,1.7971,259149999.0
2005-08-22 04:00:00,1.79715,1.79719,1.79668,1.79683,301399997.0
2005-08-22 04:05:00,1.79671,1.7971,1.79668,1.79697,321500002.0
2005-08-22 04:10:00,1.79704,1.79757,1.79676,1.79711,399349998.0
2005-08-22 04:15:00,1.79722,1.79744,1.79722,1.79736,278199998.0
2005-08-22 04:20:00,1.7972,1.79753,1.7972,1.79734,397799999.0
2005-08-22 04:25:00,1.79737,1.79853,1.79737,1.79853,380900003.0
2005-08-22 04:30:00,1.79838,1.79888,1.79804,1.79859,280700000.0
2005-08-22 04:35:00,1.79835,1.79876,1.7983,1.79865,325199996.0
2005-08-22 04:40:00,1.79864,1.79882,1.79857,1.79861,246999998.0
2005-08-22 04:45:00,1.79862,1.79909,1.79862,1.79888,341799998.0
2005-08-22 04:50:00,1.79887,1.7989,1.79834,1.79849,196900000.0
2005-08-22 04:55:00,1.79828,1.79867,1.79828,1.79855,507500002.0
2005-08-22 05:00:00,1.79857,1.79863,1.79811,1.79858,305800001.0
2005-08-22 05:05:00,1.79861,1.7989,1.79854,1.79854,351700000.0
2005-08-22 05:10:00,1.79869,1.79876,1.79837,1.79866,245999999.0
2005-08-22 05:15:00,1.79878,1.79885,1.79825,1.79844,306299998.0
2005-08-22 05:20:00,1.79844,1.79862,1.79821,1.79836,318400002.0
2005-08-22 05:25:00,1.79822,1.79835,1.79803,1.79814,324199998.0
2005-08-22 05:30:00,1.79825,1.79848,1.79791,1.79837,467000002.0
2005-08-22 05:35:00,1.79833,1.79852,1.79811,1.79835,383199999.0
2005-08-22 05:40:00,1.79845,1.7985,1.79827,1.79836,301100000.0
2005-08-22 05:45:00,1.79843,1.79847,1.79822,1.7983,334849995.0
2005-08-22 05:50:00,1.79833,1.7984,1.79799,1.79824,395549999.0
2005-08-22 05:55:00,1.79818,1.79849,1.79803,1.79849,198000000.0
2005-08-22 06:00:00,1.79818,1.79876,1.79811,1.79835,364399998.0
2005-08-22 06:05:00,1.79846,1.7986,1.79818,1.7984,343900001.0
2005-08-22 06:10:00,1.79864,1.79898,1.7984,1.79844,199400001.0
2005-08-22 06:15:00,1.7988,1.79888,1.79847,1.7987,275200001.0
2005-08-22 06:20:00,1.79873,1.79888,1.79832,1.79849,386000000.0
2005-08-22 06:25:00,1.79865,1.79865,1.79809,1.7983,230300000.0
2005-08-22 06:30:00,1.79841,1.79852,1.79819,1.79842,242999999.0
2005-08-22 06:35:00,1.7985,1.79876,1.79839,1.79852,230099998.0
2005-08-22 06:40:00,1.7986,1.79902,1.79855,1.799,256700001.0
2005-08-22 06:45:00,1.79897,1.79909,1.79881,1.79904,292200000.0
2005-08-22 06:50:00,1.79898,1.79917,1.7986,1.79881,196899999.0
2005-08-22 06:55:00,1.79875,1.79888,1.79835,1.79848,280899999.0
2005-08-22 07:00:00,1.79867,1.7987,1.7983,1.79846,318500002.0
2005-08-22 07:05:00,1.79853,1.79883,1.7984,1.79863,230700002.0
2005-08-22 07:10:00,1.79863,1.79877,1.7984,1.7987,405500003.0
2005-08-22 07:15:00,1.79875,1.79875,1.79817,1.79819,347200004.0
2005-08-22 07:20:00,1.79816,1.79849,1.79799,1.79824,293400002.0
2005-08-22 07:25:00,1.79823,1.79852,1.79823,1.79829,260049997.0
2005-08-22 07:30:00,1.79825,1.79825,1.7981,1.7981,313800003.0
2005-08-22 07:35:00,1.79815,1.79827,1.798,1.7982,397199998.0
2005-08-22 07:40:00,1.79822,1.79833,1.79802,1.7982,304499999.0
2005-08-22 07:45:00,1.79815,1.79825,1.798,1.79805,236900000.0
2005-08-22 07:50:00,1.79796,1.79824,1.7977,1.79819,257099999.0
2005-08-22 07:55:00,1.7984,1.79873,1.7981,1.79857,287499998.0
2005-08-22 08:00:00,1.79865,1.79878,1.79838,1.79838,297850001.0
2005-08-22 08:05:00,1.79837,1.79901,1.79825,1.79901,309500002.0
2005-08-22 08:10:00,1.79898,1.79976,1.79871,1.79971,371099997.0
2005-08-22 08:15:00,1.79979,1.80002,1.79915,1.79942,541300000.0
2005-08-22 08:20:00,1.79943,1.79943,1.79805,1.79823,392899998.0
2005-08-22 08:25:00,1.7983,1.79876,1.79818,1.79846,381899995.0
2005-08-22 08:30:00,1.79856,1.79856,1.79623,1.7971,269799998.0
2005-08-22 08:35:00,1.79722,1.7974,1.79667,1.79699,170400001.0
2005-08-22 08:40:00,1.7971,1.79761,1.79701,1.79734,308799999.0
2005-08-22 08:45:00,1.79741,1.79749,1.79649,1.79749,281399996.0
2005-08-22 08:50:00,1.79751,1.79899,1.79751,1.79842,197200000.0
2005-08-22 08:55:00,1.79847,1.79944,1.79837,1.79944,303200003.0
2005-08-22 09:00:00,1.79935,1.79935,1.79888,1.79915,349000004.0
2005-08-22 09:05:00,1.79947,1.80089,1.79946,1.79963,321200000.0
2005-08-22 09:10:00,1.79963,1.80137,1.79953,1.80125,261446993.0
2005-08-22 09:15:00,1.80123,1.80123,1.80047,1.80051,295200002.0
2005-08-22 09:20:00,1.80053,1.80059,1.8003,1.80032,427499998.0
2005-08-22 09:25:00,1.8002,1.8005,1.79929,1.7994,299499996.0
2005-08-22 09:30:00,1.79942,1.80046,1.79942,1.80046,278500003.0
2005-08-22 09:35:00,1.80062,1.80141,1.80062,1.80095,331700001.0
2005-08-22 09:40:00,1.80082,1.80082,1.79981,1.8,357199999.0
2005-08-22 09:45:00,1.80007,1.80046,1.79887,1.79896,332700001.0
2005-08-22 09:50:00,1.79894,1.79978,1.79894,1.79968,232799999.0
2005-08-22 09:55:00,1.79968,1.79968,1.79853,1.79857,260200000.0
2005-08-22 10:00:00,1.79848,1.79899,1.79837,1.79841,393500004.0
2005-08-22 10:05:00,1.79839,1.79839,1.79787,1.79803,276299997.0
2005-08-22 10:10:00,1.79792,1.79811,1.79742,1.79742,345399998.0
2005-08-22 10:15:00,1.7973,1.79743,1.79703,1.79715,333799998.0
2005-08-22 10:20:00,1.79717,1.7977,1.79713,1.79766,263400000.0
2005-08-22 10:25:00,1.79758,1.79771,1.79718,1.79744,296800001.0
2005-08-22 10:30:00,1.79763,1.79801,1.79758,1.79787,408900001.0
2005-08-22 10:35:00,1.7979,1.79832,1.79748,1.79828,351599999.0
2005-08-22 10:40:00,1.79838,1.79844,1.79793,1.798,417099999.0
2005-08-22 10:45:00,1.79795,1.79795,1.79734,1.79771,256799999.0
2005-08-22 10:50:00,1.7977,1.79778,1.79745,1.79749,265799998.0
2005-08-22 10:55:00,1.79744,1.79766,1.79719,1.7972,355600000.0
2005-08-22 11:00:00,1.79712,1.79758,1.79692,1.7971,222600000.0
2005-08-22 11:05:00,1.79711,1.79727,1.79635,1.79657,307000000.0
2005-08-22 11:10:00,1.79646,1.79655,1.79556,1.79559,374600003.0
2005-08-22 11:15:00,1.79572,1.79596,1.79569,1.79583,289300004.0
2005-08-22 11:20:00,1.79593,1.79602,1.79542,1.79566,336450001.0
2005-08-22 11:25:00,1.79565,1.79575,1.79551,1.79567,375600001.0
2005-08-22 11:30:00,1.79558,1.796,1.79549,1.796,479099998.0
2005-08-22 11:35:00,1.79593,1.79697,1.79593,1.7969,378799999.0
2005-08-22 11:40:00,1.79682,1.79701,1.79645,1.79655,282700000.0
2005-08-22 11:45:00,1.7965,1.79654,1.79606,1.79619,430200002.0
2005-08-22 11:50:00,1.79616,1.79619,1.79557,1.79557,344800000.0
2005-08-22 11:55:00,1.79556,1.79593,1.79528,1.7959,274550000.0
2005-08-22 12:00:00,1.79602,1.7969,1.79602,1.79659,350199999.0
2005-08-22 12:05:00,1.79675,1.79683,1.79654,1.7967,322500002.0
2005-08-22 12:10:00,1.79671,1.79671,1.79581,1.79588,335000000.0
2005-08-22 12:15:00,1.79599,1.79613,1.79584,1.79585,211999999.0
2005-08-22 12:20:00,1.79597,1.79683,1.79591,1.79679,327000001.0
2005-08-22 12:25:00,1.79678,1.79685,1.79657,1.79662,234799999.0
2005-08-22 12:30:00,1.79633,1.79658,1.79607,1.79633,380799996.0
2005-08-22 12:35:00,1.79652,1.79659,1.79638,1.79652,189300000.0
2005-08-22 12:40:00,1.7965,1.79653,1.79584,1.79613,400400006.0
2005-08-22 12:45:00,1.79632,1.79691,1.79621,1.79691,273100001.0
2005-08-22 12:50:00,1.79714,1.79945,1.79714,1.79933,366499998.0
2005-08-22 12:55:00,1.79942,1.80052,1.79923,1.80052,320200005.0
2005-08-22 13:00:00,1.801,1.80104,1.79932,1.79958,375799999.0
2005-08-22 13:05:00,1.79981,1.80031,1.79967,1.80026,316799999.0
2005-08-22 13:10:00,1.80024,1.80031,1.80005,1.80014,323000002.0
2005-08-22 13:15:00,1.8001,1.80068,1.7998,1.80068,303400003.0
2005-08-22 13:20:00,1.80067,1.80072,1.80037,1.80041,254200001.0
2005-08-22 13:25:00,1.80043,1.80071,1.80021,1.80033,389500005.0
2005-08-22 13:30:00,1.80026,1.80057,1.80009,1.80012,262949997.0
2005-08-22 13:35:00,1.80014,1.80053,1.80004,1.80041,381000001.0
2005-08-22 13:40:00,1.80054,1.80127,1.80054,1.8011,402200002.0
2005-08-22 13:45:00,1.80103,1.80164,1.80103,1.80141,446200001.0
2005-08-22 13:50:00,1.80139,1.80311,1.80117,1.80299,302570001.0
2005-08-22 13:55:00,1.80293,1.80337,1.80269,1.80337,261700002.0
2005-08-22 14:00:00,1.80343,1.80433,1.80335,1.80417,236500001.0
2005-08-22 14:05:00,1.80418,1.80421,1.8035,1.80361,275000000.0
2005-08-22 14:10:00,1.80359,1.80374,1.80349,1.80365,298400000.0
2005-08-22 14:15:00,1.80348,1.80368,1.80329,1.80355,229700000.0
2005-08-22 14:20:00,1.80347,1.80443,1.80347,1.80429,264100001.0
2005-08-22 14:25:00,1.80426,1.80432,1.80393,1.80414,313899999.0
2005-08-22 14:30:00,1.80422,1.80423,1.80365,1.80385,269100000.0
2005-08-22 14:35:00,1.80381,1.80396,1.80282,1.80288,450099998.0
2005-08-22 14:40:00,1.80289,1.80312,1.80283,1.80312,251400003.0
2005-08-22 14:45:00,1.8031,1.8031,1.8027,1.80279,280300002.0
2005-08-22 14:50:00,1.80277,1.80292,1.80243,1.8027,269100000.0
2005-08-22 14:55:00,1.80272,1.80383,1.80272,1.80344,282100002.0
2005-08-22 15:00:00,1.80337,1.80407,1.80327,1.80374,307299997.0
2005-08-22 15:05:00,1.80368,1.80391,1.80336,1.80347,339799998.0
2005-08-22 15:10:00,1.8034,1.80393,1.80325,1.80376,329799998.0
2005-08-22 15:15:00,1.80358,1.80358,1.80259,1.80317,317800003.0
2005-08-22 15:20:00,1.80316,1.80321,1.80272,1.80299,306499997.0
2005-08-22 15:25:00,1.80309,1.8034,1.803,1.80316,265500000.0
2005-08-22 15:30:00,1.80313,1.80328,1.80256,1.80313,320400002.0
2005-08-22 15:35:00,1.80317,1.80368,1.80298,1.80362,335500000.0
2005-08-22 15:40:00,1.80362,1.80432,1.80362,1.80418,356100000.0
2005-08-22 15:45:00,1.80409,1.80409,1.80348,1.80365,390300001.0
2005-08-22 15:50:00,1.80355,1.80361,1.80294,1.80346,341699999.0
2005-08-22 15:55:00,1.80352,1.80352,1.80295,1.80295,192100000.0
2005-08-22 16:00:00,1.803,1.80306,1.80245,1.80285,380099999.0
2005-08-22 16:05:00,1.80285,1.80298,1.80271,1.80276,209699997.0
2005-08-22 16:10:00,1.80264,1.80267,1.80199,1.80199,355700001.0
2005-08-22 16:15:00,1.80202,1.80305,1.80202,1.80299,305500000.0
2005-08-22 16:20:00,1.80296,1.80298,1.80257,1.8026,438799999.0
2005-08-22 16:25:00,1.80251,1.80282,1.80242,1.80282,210500001.0
2005-08-22 16:30:00,1.80276,1.80364,1.80273,1.80364,406946995.0
2005-08-22 16:35:00,1.80353,1.80365,1.80312,1.80325,449399997.0
2005-08-22 16:40:00,1.80316,1.8036,1.80305,1.80352,252300000.0
2005-08-22 16:45:00,1.80372,1.80382,1.80321,1.80329,341900001.0
2005-08-22 16:50:00,1.80314,1.80392,1.80314,1.80363,394300001.0
2005-08-22 16:55:00,1.80363,1.80368,1.80268,1.8027,377100000.0
2005-08-22 17:00:00,1.80252,1.80342,1.80238,1.80339,342699996.0
2005-08-22 17:05:00,1.80326,1.80326,1.80278,1.80302,199400003.0
2005-08-22 17:10:00,1.80305,1.80313,1.80206,1.80212,323000001.0
2005-08-22 17:15:00,1.80209,1.80257,1.80209,1.80221,296899999.0
2005-08-22 17:20:00,1.80218,1.80293,1.80214,1.80286,179400002.0
2005-08-22 17:25:00,1.80295,1.80321,1.80254,1.80258,230499998.0
2005-08-22 17:30:00,1.80245,1.80245,1.80199,1.80231,379700000.0
2005-08-22 17:35:00,1.80218,1.80218,1.80147,1.80155,260199994.0
2005-08-22 17:40:00,1.80155,1.802,1.8015,1.80167,340900002.0
2005-08-22 17:45:00,1.80164,1.80182,1.80152,1.80177,253399999.0
2005-08-22 17:50:00,1.80164,1.80173,1.80148,1.80157,288000000.0
2005-08-22 17:55:00,1.80157,1.80178,1.80153,1.80153,205700000.0
2005-08-22 18:00:00,1.80156,1.80159,1.80103,1.80129,4276799988.0
2005-08-22 18:05:00,1.80125,1.80172,1.80121,1.80139,5088996994.0
2005-08-22 18:10:00,1.80132,1.80132,1.80078,1.8009,3297700005.0
2005-08-22 18:15:00,1.80085,1.80117,1.80068,1.80107,3531500000.0
2005-08-22 18:20:00,1.80108,1.80115,1.80064,1.80115,3750600002.0
2005-08-22 18:25:00,1.80114,1.80142,1.80092,1.80142,3264446991.0
2005-08-22 18:30:00,1.80141,1.80163,1.80101,1.80113,2850599996.0
2005-08-22 18:35:00,1.80115,1.8017,1.80111,1.80164,1083000006.0
2005-08-22 18:40:00,1.80172,1.80242,1.80138,1.80139,1340400001.0
2005-08-22 18:45:00,1.80122,1.80122,1.80044,1.80053,1086866990.0
2005-08-22 18:50:00,1.80058,1.80062,1.79978,1.79994,1912200005.0
2005-08-22 18:55:00,1.79988,1.80005,1.79967,1.79981,2641349992.0
2005-08-22 19:00:00,1.79984,1.80068,1.79982,1.80063,1677899995.0
2005-08-22 19:05:00,1.80065,1.80065,1.79989,1.79998,1714999997.0
2005-08-22 19:10:00,1.79992,1.80035,1.79985,1.80035,1458500000.0
2005-08-22 19:15:00,1.80039,1.80071,1.80011,1.80045,1464299998.0
2005-08-22 19:20:00,1.8004,1.80065,1.80017,1.80053,1490999996.0
2005-08-22 19:25:00,1.80043,1.80043,1.79972,1.79976,1590800002.0
2005-08-22 19:30:00,1.79975,1.80007,1.79935,1.79995,1471699993.0
2005-08-22 19:35:00,1.7999,1.80023,1.7997,1.8001,1328800005.0
2005-08-22 19:40:00,1.8,1.80004,1.79937,1.79977,1530100003.0
2005-08-22 19:45:00,1.7997,1.80017,1.79965,1.79983,1068599996.0
2005-08-22 19:50:00,1.79986,1.79996,1.79973,1.7999,997499998.0
2005-08-22 19:55:00,1.79985,1.79997,1.79978,1.79983,1400400002.0
2005-08-22 20:00:00,1.79982,1.79993,1.79975,1.79978,784100003.0
2005-08-22 20:05:00,1.79975,1.79975,1.799,1.79916,898699998.0
2005-08-22 20:10:00,1.7992,1.79925,1.79866,1.79903,935050000.0
2005-08-22 20:15:00,1.799,1.79929,1.79891,1.79903,1013999993.0
2005-08-22 20:20:00,1.79902,1.79948,1.79902,1.79947,953100000.0
2005-08-22 20:25:00,1.79951,1.79984,1.79951,1.79971,1744200010.0
2005-08-22 20:30:00,1.7997,1.80029,1.79965,1.8002,2499699991.0
2005-08-22 20:35:00,1.80033,1.80057,1.8001,1.8004,970519999.0
2005-08-22 20:40:00,1.80039,1.80107,1.80026,1.80081,1011899999.0
2005-08-22 20:45:00,1.80081,1.80092,1.80046,1.80067,904999995.0
2005-08-22 20:50:00,1.80059,1.80105,1.80059,1.80067,1992400001.0
2005-08-22 20:55:00,1.8007,1.80087,1.80015,1.80015,2270900011.0
2005-08-22 21:00:00,1.80025,1.80042,1.79953,1.79993,1251800006.0
2005-08-22 21:05:00,1.79989,1.79994,1.7998,1.79989,672799997.0
2005-08-22 21:10:00,1.79996,1.80025,1.7999,1.8002,950199997.0
2005-08-22 21:15:00,1.80023,1.8005,1.80006,1.80043,689169993.0
2005-08-22 21:20:00,1.80023,1.80037,1.8,1.8001,758199999.0
2005-08-22 21:25:00,1.80011,1.80082,1.79998,1.80039,503300003.0
2005-08-22 21:30:00,1.80035,1.8006,1.80018,1.80052,815499997.0
2005-08-22 21:35:00,1.8003,1.80066,1.79998,1.80035,366899999.0
2005-08-22 21:40:00,1.80032,1.80053,1.80028,1.80045,710199998.0
2005-08-22 21:45:00,1.8004,1.80057,1.80026,1.80048,570149998.0
2005-08-22 21:50:00,1.80048,1.80069,1.80044,1.80055,391699997.0
2005-08-22 21:55:00,1.80056,1.80066,1.80035,1.80035,975299994.0
2005-08-22 22:00:00,1.80042,1.80068,1.80002,1.80016,872899999.0
2005-08-22 22:05:00,1.8003,1.80035,1.80012,1.8002,355200004.0
2005-08-22 22:10:00,1.80017,1.80049,1.80015,1.80027,400400001.0
2005-08-22 22:15:00,1.80042,1.8006,1.80009,1.80052,699399996.0
2005-08-22 22:20:00,1.8005,1.80055,1.80038,1.80045,612649997.0
2005-08-22 22:25:00,1.80048,1.80061,1.80032,1.80035,583799997.0
2005-08-22 22:30:00,1.80052,1.80076,1.80027,1.8003,573500007.0
2005-08-22 22:35:00,1.80051,1.80082,1.80041,1.8005,340200001.0
2005-08-22 22:40:00,1.80053,1.80067,1.80035,1.80059,404500000.0
2005-08-22 22:45:00,1.80043,1.80045,1.79996,1.80001,294599998.0
2005-08-22 22:50:00,1.79993,1.79993,1.79941,1.79967,207999999.0
2005-08-22 22:55:00,1.79965,1.80013,1.79954,1.80002,362899999.0
2005-08-22 23:00:00,1.8,1.80143,1.79985,1.80022,322869999.0
2005-08-22 23:05:00,1.80022,1.80127,1.80022,1.80062,342100000.0
2005-08-22 23:10:00,1.80036,1.80116,1.80025,1.80072,448099996.0
2005-08-22 23:15:00,1.80055,1.80068,1.7998,1.80036,345249997.0
2005-08-22 23:20:00,1.80047,1.80047,1.79945,1.80043,283100001.0
2005-08-22 23:25:00,1.80062,1.80073,1.80018,1.8003,243600000.0
2005-08-22 23:30:00,1.80047,1.80077,1.80028,1.80047,292870001.0
2005-08-22 23:35:00,1.80032,1.80045,1.80029,1.80045,83300000.0
2005-08-22 23:40:00,1.8004,1.80082,1.8004,1.80053,238299999.0
2005-08-22 23:45:00,1.80053,1.80093,1.80041,1.80054,179270002.0
2005-08-22 23:50:00,1.80076,1.80088,1.7996,1.80064,321300001.0
2005-08-22 23:55:00,1.80034,1.80075,1.80021,1.80068,377599999.0
2005-08-23 00:00:00,1.79963,1.80076,1.79963,1.80057,366099996.0
2005-08-23 00:05:00,1.80063,1.80065,1.79982,1.80012,192199999.0
2005-08-23 00:10:00,1.8003,1.80059,1.8003,1.80045,214299999.0
2005-08-23 00:15:00,1.80063,1.80097,1.80044,1.80097,291499999.0
2005-08-23 00:20:00,1.80099,1.80126,1.80056,1.80091,405899997.0
2005-08-23 00:25:00,1.80016,1.80099,1.80012,1.80068,266999998.0
2005-08-23 00:30:00,1.80062,1.80107,1.80061,1.80088,246700004.0
2005-08-23 00:35:00,1.80097,1.8012,1.80092,1.8011,204900001.0
2005-08-23 00:40:00,1.80112,1.80136,1.80091,1.80134,363699997.0
2005-08-23 00:45:00,1.8009,1.80125,1.80085,1.80093,261200000.0
2005-08-23 00:50:00,1.80103,1.80129,1.80085,1.80087,190800001.0
2005-08-23 00:55:00,1.80037,1.80108,1.80017,1.8008,361100000.0
2005-08-23 01:00:00,1.8008,1.80122,1.80075,1.80104,278299999.0
2005-08-23 01:05:00,1.80085,1.80085,1.80013,1.80055,261600001.0
2005-08-23 01:10:00,1.80055,1.80118,1.80048,1.80118,213599998.0
2005-08-23 01:15:00,1.801,1.80116,1.80088,1.8009,388399997.0
2005-08-23 01:20:00,1.8009,1.80125,1.80082,1.80092,185700004.0
2005-08-23 01:25:00,1.80122,1.80128,1.80088,1.8009,276899998.0
2005-08-23 01:30:00,1.80093,1.8013,1.80089,1.80129,305000000.0
2005-08-23 01:35:00,1.80102,1.80142,1.80096,1.80135,202900000.0
2005-08-23 01:40:00,1.8013,1.80148,1.80098,1.8014,278600000.0
2005-08-23 01:45:00,1.80147,1.80169,1.8014,1.8014,265850001.0
2005-08-23 01:50:00,1.80145,1.80155,1.80135,1.80141,353600002.0
2005-08-23 01:55:00,1.80134,1.80145,1.80081,1.80112,295099998.0
2005-08-23 02:00:00,1.80123,1.80155,1.8012,1.80142,234399998.0
2005-08-23 02:05:00,1.80117,1.80165,1.80117,1.80142,223100000.0
2005-08-23 02:10:00,1.8017,1.8017,1.80099,1.80127,287400003.0
2005-08-23 02:15:00,1.80138,1.8017,1.80122,1.80154,245099999.0
2005-08-23 02:20:00,1.80138,1.8015,1.80112,1.80145,302399998.0
2005-08-23 02:25:00,1.80103,1.80125,1.80089,1.8011,191099999.0
2005-08-23 02:30:00,1.80107,1.80121,1.8005,1.80065,274799994.0
2005-08-23 02:35:00,1.8007,1.80093,1.8007,1.80085,222300000.0
2005-08-23 02:40:00,1.80076,1.80092,1.80051,1.80075,323499997.0
2005-08-23 02:45:00,1.8006,1.8006,1.80003,1.80038,263246996.0
2005-08-23 02:50:00,1.80042,1.80059,1.80019,1.80055,247300002.0
2005-08-23 02:55:00,1.80043,1.80043,1.8002,1.80025,232699999.0
2005-08-23 03:00:00,1.80022,1.80022,1.79969,1.79974,415000002.0
2005-08-23 03:05:00,1.79932,1.79963,1.79874,1.79959,314400003.0
2005-08-23 03:10:00,1.79948,1.79988,1.79929,1.79988,243500002.0
2005-08-23 03:15:00,1.79981,1.80008,1.79952,1.79996,241499999.0
2005-08-23 03:20:00,1.79985,1.79985,1.79955,1.79969,133300001.0
2005-08-23 03:25:00,1.79965,1.79987,1.79961,1.79966,121400000.0
2005-08-23 03:30:00,1.79968,1.79978,1.79898,1.79913,226800001.0
2005-08-23 03:35:00,1.79917,1.79938,1.79866,1.79866,245099999.0
2005-08-23 03:40:00,1.79863,1.79892,1.79851,1.79885,397300001.0
2005-08-23 03:45:00,1.79857,1.79877,1.79845,1.79872,263900000.0
2005-08-23 03:50:00,1.7989,1.7989,1.7986,1.7986,243400001.0
2005-08-23 03:55:00,1.7986,1.79875,1.79854,1.79871,281800000.0
2005-08-23 04:00:00,1.79869,1.79898,1.79869,1.79891,204999998.0
2005-08-23 04:05:00,1.7989,1.79899,1.79856,1.79868,335800000.0
2005-08-23 04:10:00,1.79873,1.79922,1.79861,1.79896,283399997.0
2005-08-23 04:15:00,1.79895,1.79923,1.79888,1.79913,229599998.0
2005-08-23 04:20:00,1.79905,1.79951,1.7989,1.79948,256400002.0
2005-08-23 04:25:00,1.7995,1.7997,1.79916,1.79954,347199999.0
2005-08-23 04:30:00,1.79942,1.79962,1.79921,1.7995,484199998.0
2005-08-23 04:35:00,1.79918,1.79971,1.79916,1.79934,240900001.0
2005-08-23 04:40:00,1.79958,1.79972,1.79908,1.79919,273600000.0
2005-08-23 04:45:00,1.79923,1.79952,1.79906,1.79915,208100001.0
2005-08-23 04:50:00,1.79923,1.79945,1.79902,1.79935,265900000.0
2005-08-23 04:55:00,1.799,1.79908,1.79863,1.79863,184000002.0
2005-08-23 05:00:00,1.79862,1.79862,1.79825,1.79836,178300000.0
2005-08-23 05:05:00,1.79845,1.79867,1.79812,1.79852,149300000.0
2005-08-23 05:10:00,1.79865,1.79873,1.79838,1.7984,285000002.0
2005-08-23 05:15:00,1.79841,1.79872,1.79823,1.79868,325299999.0
2005-08-23 05:20:00,1.7982,1.7987,1.7982,1.79846,210300000.0
2005-08-23 05:25:00,1.7983,1.79842,1.79814,1.79822,231200004.0
2005-08-23 05:30:00,1.79843,1.79846,1.7981,1.79837,340900002.0
2005-08-23 05:35:00,1.79862,1.79862,1.79829,1.79837,118700000.0
2005-08-23 05:40:00,1.79845,1.79912,1.7983,1.79899,282600000.0
2005-08-23 05:45:00,1.79907,1.7995,1.7989,1.799,282600001.0
2005-08-23 05:50:00,1.79906,1.79919,1.7988,1.79895,187700000.0
2005-08-23 05:55:00,1.7989,1.79913,1.7989,1.799,295800000.0
2005-08-23 06:00:00,1.79905,1.79913,1.79888,1.79909,242950001.0
2005-08-23 06:05:00,1.79905,1.7992,1.79887,1.79912,318700000.0
2005-08-23 06:10:00,1.7989,1.79927,1.79885,1.799,306399998.0
2005-08-23 06:15:00,1.79896,1.79937,1.79889,1.79907,321500001.0
2005-08-23 06:20:00,1.79897,1.79916,1.79897,1.79912,337400000.0
2005-08-23 06:25:00,1.79924,1.79927,1.79903,1.79917,113400000.0
2005-08-23 06:30:00,1.79906,1.79948,1.79885,1.79935,314899998.0
2005-08-23 06:35:00,1.79891,1.79933,1.79891,1.79908,248100001.0
2005-08-23 06:40:00,1.7994,1.79945,1.79897,1.79922,245000000.0
2005-08-23 06:45:00,1.79936,1.79949,1.79905,1.79905,182700001.0
2005-08-23 06:50:00,1.79935,1.79938,1.79881,1.79927,253499998.0
2005-08-23 06:55:00,1.79924,1.7994,1.79917,1.7993,171099997.0
2005-08-23 07:00:00,1.79946,1.7998,1.79936,1.79976,359900001.0
2005-08-23 07:05:00,1.79973,1.79988,1.7996,1.7997,250499998.0
2005-08-23 07:10:00,1.7997,1.79975,1.79945,1.7995,216500000.0
2005-08-23 07:15:00,1.79953,1.79973,1.79909,1.79909,376400002.0
2005-08-23 07:20:00,1.79904,1.79919,1.79887,1.799,365699997.0
2005-08-23 07:25:00,1.799,1.79908,1.79832,1.79832,325249995.0
2005-08-23 07:30:00,1.79806,1.79806,1.79695,1.797,277850001.0
2005-08-23 07:35:00,1.797,1.79757,1.79682,1.79709,237400000.0
2005-08-23 07:40:00,1.79708,1.79755,1.79694,1.79735,239499997.0
2005-08-23 07:45:00,1.7974,1.79784,1.79735,1.79778,209500001.0
2005-08-23 07:50:00,1.79772,1.79792,1.79752,1.79758,242500002.0
2005-08-23 07:55:00,1.79767,1.79802,1.79752,1.79779,200999997.0
2005-08-23 08:00:00,1.79799,1.79841,1.79784,1.79841,413899999.0
2005-08-23 08:05:00,1.79842,1.79888,1.79811,1.79888,288500000.0
2005-08-23 08:10:00,1.79893,1.79947,1.79838,1.79857,386399999.0
2005-08-23 08:15:00,1.79863,1.79937,1.7985,1.79891,380699996.0
2005-08-23 08:20:00,1.79889,1.79911,1.79854,1.79905,302999998.0
2005-08-23 08:25:00,1.79899,1.79975,1.79898,1.7996,529799995.0
2005-08-23 08:30:00,1.79961,1.79971,1.79933,1.79953,351399998.0
2005-08-23 08:35:00,1.79957,1.79962,1.79915,1.7994,250800002.0
2005-08-23 08:40:00,1.79935,1.80033,1.79924,1.80024,360099999.0
2005-08-23 08:45:00,1.80031,1.80101,1.80024,1.80098,279599999.0
2005-08-23 08:50:00,1.80087,1.80092,1.80037,1.80045,311800000.0
2005-08-23 08:55:00,1.80042,1.80042,1.79924,1.79924,259499997.0
2005-08-23 09:00:00,1.79928,1.79952,1.79914,1.79929,437599994.0
2005-08-23 09:05:00,1.79942,1.7996,1.79887,1.79895,514599997.0
2005-08-23 09:10:00,1.79896,1.79896,1.79834,1.79888,268199999.0
2005-08-23 09:15:00,1.79868,1.79871,1.79804,1.79862,339599999.0
2005-08-23 09:20:00,1.79853,1.79853,1.7975,1.79773,199900001.0
2005-08-23 09:25:00,1.79771,1.79825,1.79762,1.79818,305100000.0
2005-08-23 09:30:00,1.7981,1.79851,1.79786,1.7981,235999999.0
2005-08-23 09:35:00,1.79824,1.79858,1.79805,1.7983,295800002.0
2005-08-23 09:40:00,1.79831,1.79835,1.7977,1.7978,228199998.0
2005-08-23 09:45:00,1.79781,1.80014,1.79781,1.79922,225200001.0
2005-08-23 09:50:00,1.79889,1.79894,1.79826,1.7983,233299997.0
2005-08-23 09:55:00,1.79823,1.79887,1.79809,1.79865,378099999.0
2005-08-23 10:00:00,1.79875,1.79888,1.79857,1.79867,350499999.0
2005-08-23 10:05:00,1.79868,1.79877,1.79835,1.7984,333650001.0
2005-08-23 10:10:00,1.79839,1.79848,1.79771,1.79775,378500002.0
2005-08-23 10:15:00,1.79767,1.79829,1.79763,1.7982,283099997.0
2005-08-23 10:20:00,1.79802,1.79802,1.79658,1.7968,407000001.0
2005-08-23 10:25:00,1.79692,1.7973,1.79692,1.79713,309199997.0
2005-08-23 10:30:00,1.79713,1.7975,1.79707,1.79735,330999996.0
2005-08-23 10:35:00,1.79752,1.79809,1.79752,1.798,378099999.0
2005-08-23 10:40:00,1.79812,1.79821,1.79772,1.79774,375400004.0
2005-08-23 10:45:00,1.79774,1.79845,1.79767,1.79845,202000002.0
2005-08-23 10:50:00,1.79855,1.79935,1.79855,1.79928,147199999.0
2005-08-23 10:55:00,1.79925,1.79925,1.79829,1.799,530399995.0
2005-08-23 11:00:00,1.7989,1.79997,1.79877,1.7988,319900000.0
2005-08-23 11:05:00,1.79858,1.79877,1.79777,1.79777,260899999.0
2005-08-23 11:10:00,1.79762,1.79768,1.79707,1.79768,307599996.0
2005-08-23 11:15:00,1.79775,1.7984,1.79767,1.79824,307300001.0
2005-08-23 11:20:00,1.79815,1.79832,1.79798,1.7982,291800000.0
2005-08-23 11:25:00,1.79802,1.79839,1.7978,1.7978,173000000.0
2005-08-23 11:30:00,1.79769,1.79772,1.79691,1.79732,330000002.0
2005-08-23 11:35:00,1.7974,1.7977,1.79734,1.79769,368299998.0
2005-08-23 11:40:00,1.79769,1.79788,1.79682,1.79682,311399998.0
2005-08-23 11:45:00,1.79677,1.79718,1.79641,1.79641,435399996.0
2005-08-23 11:50:00,1.79638,1.79675,1.79614,1.79637,286400000.0
2005-08-23 11:55:00,1.79648,1.79693,1.79648,1.79681,371999999.0
2005-08-23 12:00:00,1.79681,1.79681,1.79636,1.79636,413699997.0
2005-08-23 12:05:00,1.79655,1.79682,1.79647,1.79668,270750002.0
2005-08-23 12:10:00,1.79658,1.79693,1.79641,1.79693,262649997.0
2005-08-23 12:15:00,1.79713,1.79748,1.79712,1.79734,300300001.0
2005-08-23 12:20:00,1.79747,1.79752,1.79728,1.7974,219870002.0
2005-08-23 12:25:00,1.79713,1.79764,1.79706,1.79757,268200002.0
2005-08-23 12:30:00,1.79761,1.79808,1.79761,1.79796,304100000.0
2005-08-23 12:35:00,1.798,1.79813,1.79776,1.79798,226300002.0
2005-08-23 12:40:00,1.79798,1.79808,1.79777,1.79781,319500000.0
2005-08-23 12:45:00,1.79788,1.79808,1.79781,1.79808,227799999.0
2005-08-23 12:50:00,1.79813,1.79829,1.798,1.79812,364599997.0
2005-08-23 12:55:00,1.7981,1.79818,1.7976,1.7977,336000000.0
2005-08-23 13:00:00,1.79743,1.79782,1.79733,1.79781,460399994.0
2005-08-23 13:05:00,1.79773,1.79815,1.79755,1.79815,292000000.0
2005-08-23 13:10:00,1.7981,1.79862,1.79798,1.79861,350700002.0
2005-08-23 13:15:00,1.79858,1.79861,1.79826,1.79852,447499998.0
2005-08-23 13:20:00,1.79848,1.79943,1.79842,1.79938,255699999.0
2005-08-23 13:25:00,1.79938,1.79961,1.79902,1.79918,405099996.0
2005-08-23 13:30:00,1.79918,1.79944,1.79918,1.79933,284699999.0
2005-08-23 13:35:00,1.79925,1.79943,1.79909,1.79909,321199997.0
2005-08-23 13:40:00,1.79914,1.79914,1.79882,1.79882,429099999.0
2005-08-23 13:45:00,1.7988,1.79911,1.7986,1.79911,340000004.0
2005-08-23 13:50:00,1.79922,1.79945,1.79897,1.79936,319400000.0
2005-08-23 13:55:00,1.79925,1.79967,1.79919,1.79956,299900001.0
2005-08-23 14:00:00,1.79951,1.79965,1.79902,1.79912,426299993.0
2005-08-23 14:05:00,1.79911,1.79937,1.79901,1.79935,177600000.0
2005-08-23 14:10:00,1.79947,1.79949,1.79837,1.79837,292400000.0
2005-08-23 14:15:00,1.79836,1.79869,1.79824,1.79836,347599997.0
2005-08-23 14:20:00,1.79834,1.79842,1.79795,1.79803,282499999.0
2005-08-23 14:25:00,1.79808,1.7983,1.79785,1.79798,275070002.0
2005-08-23 14:30:00,1.79805,1.79826,1.79763,1.79776,311499995.0
2005-08-23 14:35:00,1.79767,1.7979,1.79755,1.79778,325400002.0
2005-08-23 14:40:00,1.79772,1.79782,1.79633,1.79633,209299998.0
2005-08-23 14:45:00,1.79643,1.79686,1.79608,1.79621,289999997.0
2005-08-23 14:50:00,1.7962,1.79679,1.7962,1.79679,400100001.0
2005-08-23 14:55:00,1.79677,1.79768,1.7967,1.79766,313699999.0
2005-08-23 15:00:00,1.79754,1.79754,1.79675,1.79744,311200001.0
2005-08-23 15:05:00,1.79751,1.79868,1.79748,1.79868,439099999.0
2005-08-23 15:10:00,1.79841,1.79841,1.79734,1.7975,209499996.0
2005-08-23 15:15:00,1.79755,1.79767,1.79702,1.79727,363550001.0
2005-08-23 15:20:00,1.79728,1.79787,1.79717,1.79784,277500001.0
2005-08-23 15:25:00,1.79797,1.79797,1.79762,1.79771,296100000.0
2005-08-23 15:30:00,1.79765,1.79795,1.79743,1.79791,380399998.0
2005-08-23 15:35:00,1.79801,1.79901,1.79795,1.79901,247899998.0
2005-08-23 15:40:00,1.79901,1.7991,1.79879,1.79902,371000004.0
2005-08-23 15:45:00,1.79898,1.79914,1.79839,1.79864,332500001.0
2005-08-23 15:50:00,1.79861,1.79864,1.79813,1.79841,251700000.0
2005-08-23 15:55:00,1.79847,1.79909,1.79846,1.79887,280949997.0
2005-08-23 16:00:00,1.79883,1.79955,1.7985,1.79954,452349999.0
2005-08-23 16:05:00,1.79943,1.79943,1.79767,1.7977,280749997.0
2005-08-23 16:10:00,1.79766,1.79883,1.79765,1.79873,434199998.0
2005-08-23 16:15:00,1.79882,1.79894,1.79834,1.79843,240700000.0
2005-08-23 16:20:00,1.79849,1.7994,1.79833,1.79928,257600002.0
2005-08-23 16:25:00,1.79926,1.79929,1.79865,1.79888,227599999.0
2005-08-23 16:30:00,1.7989,1.79905,1.79859,1.7988,315199999.0
2005-08-23 16:35:00,1.7988,1.7988,1.79808,1.79808,281699999.0
2005-08-23 16:40:00,1.79816,1.79893,1.79816,1.79872,293199999.0
2005-08-23 16:45:00,1.79886,1.79931,1.79882,1.79882,363600001.0
2005-08-23 16:50:00,1.79883,1.79924,1.79865,1.79902,317799996.0
2005-08-23 16:55:00,1.79907,1.79923,1.79876,1.79903,309999998.0
2005-08-23 17:00:00,1.79895,1.79913,1.79824,1.79838,303770002.0
2005-08-23 17:05:00,1.79842,1.79891,1.79824,1.79882,174499998.0
2005-08-23 17:10:00,1.79895,1.79945,1.79881,1.79883,252569998.0
2005-08-23 17:15:00,1.79881,1.79907,1.79861,1.79898,229299998.0
2005-08-23 17:20:00,1.79894,1.79974,1.79864,1.79974,261100000.0
2005-08-23 17:25:00,1.79981,1.80015,1.79965,1.80015,327100001.0
2005-08-23 17:30:00,1.80016,1.80102,1.79997,1.80037,294700000.0
2005-08-23 17:35:00,1.80034,1.80035,1.80001,1.80035,330399997.0
2005-08-23 17:40:00,1.8004,1.8004,1.79937,1.80021,264670000.0
2005-08-23 17:45:00,1.80009,1.80031,1.79988,1.79992,256900003.0
2005-08-23 17:50:00,1.79975,1.79975,1.7992,1.79933,264499999.0
2005-08-23 17:55:00,1.79921,1.79998,1.79921,1.79975,251000000.0
2005-08-23 18:00:00,1.79978,1.80015,1.79968,1.80009,4302050001.0
2005-08-23 18:05:00,1.80004,1.80012,1.79979,1.80012,5116849996.0
2005-08-23 18:10:00,1.80016,1.80023,1.79958,1.79969,3202999999.0
2005-08-23 18:15:00,1.79973,1.80033,1.7996,1.80008,3202469998.0
2005-08-23 18:20:00,1.8001,1.80043,1.8001,1.80035,3211349997.0
2005-08-23 18:25:00,1.80035,1.80074,1.80024,1.80065,2712319998.0
2005-08-23 18:30:00,1.80104,1.80106,1.8006,1.80065,2743870006.0
2005-08-23 18:35:00,1.80067,1.80172,1.80067,1.80164,1012999994.0
2005-08-23 18:40:00,1.80163,1.80181,1.80092,1.80108,1530299992.0
2005-08-23 18:45:00,1.80108,1.8013,1.80092,1.801,1042849995.0
2005-08-23 18:50:00,1.801,1.80105,1.80054,1.80057,1738970001.0
2005-08-23 18:55:00,1.8006,1.80065,1.80042,1.80045,2236600007.0
2005-08-23 19:00:00,1.80048,1.80075,1.80038,1.80046,1478950002.0
2005-08-23 19:05:00,1.80045,1.8005,1.79975,1.79987,1934063990.0
2005-08-23 19:10:00,1.79986,1.80022,1.7998,1.79997,1451000007.0
2005-08-23 19:15:00,1.80003,1.80126,1.80003,1.80089,1436949991.0
2005-08-23 19:20:00,1.8008,1.80105,1.80072,1.80097,1492700007.0
2005-08-23 19:25:00,1.80097,1.80102,1.80067,1.8008,1526800002.0
2005-08-23 19:30:00,1.8008,1.80118,1.80075,1.801,1451099994.0
2005-08-23 19:35:00,1.8008,1.80132,1.80075,1.80121,1364199995.0
2005-08-23 19:40:00,1.80102,1.80124,1.80097,1.8011,1606719996.0
2005-08-23 19:45:00,1.8011,1.80118,1.80102,1.80115,1104599999.0
2005-08-23 19:50:00,1.80135,1.80156,1.80107,1.80124,1089799999.0
2005-08-23 19:55:00,1.8014,1.80168,1.8014,1.80145,1493900002.0
2005-08-23 20:00:00,1.8014,1.80153,1.80128,1.80129,892500007.0
2005-08-23 20:05:00,1.80129,1.80163,1.80129,1.80157,937300002.0
2005-08-23 20:10:00,1.80161,1.80172,1.80143,1.8015,798449999.0
2005-08-23 20:15:00,1.80148,1.80152,1.80118,1.80142,895400001.0
2005-08-23 20:20:00,1.80138,1.80149,1.80103,1.80115,1019670005.0
2005-08-23 20:25:00,1.80117,1.80149,1.80088,1.8011,1497699995.0
2005-08-23 20:30:00,1.80104,1.80104,1.8006,1.8009,2585500000.0
2005-08-23 20:35:00,1.80093,1.80124,1.8008,1.8009,1003199995.0
2005-08-23 20:40:00,1.80117,1.80124,1.80065,1.80067,823370001.0
2005-08-23 20:45:00,1.80078,1.80108,1.80067,1.80094,919999999.0
2005-08-23 20:50:00,1.8009,1.80091,1.8006,1.8006,1920050002.0
2005-08-23 20:55:00,1.80058,1.80069,1.80019,1.8002,2119599993.0
2005-08-23 21:00:00,1.80002,1.80028,1.79992,1.8002,1429100003.0
2005-08-23 21:05:00,1.80017,1.80037,1.79994,1.79994,777600000.0
2005-08-23 21:10:00,1.79996,1.80051,1.7999,1.80041,841700003.0
2005-08-23 21:15:00,1.80045,1.80096,1.80032,1.80075,625199997.0
2005-08-23 21:20:00,1.80085,1.80099,1.80054,1.80059,895099996.0
2005-08-23 21:25:00,1.80066,1.80073,1.80053,1.80072,560400000.0
2005-08-23 21:30:00,1.80078,1.80095,1.8006,1.80085,812500004.0
2005-08-23 21:35:00,1.80083,1.80106,1.80055,1.80105,555500004.0
2005-08-23 21:40:00,1.80085,1.8012,1.80083,1.80084,596000002.0
2005-08-23 21:45:00,1.80094,1.80137,1.80076,1.80128,594599993.0
2005-08-23 21:50:00,1.8013,1.80169,1.80102,1.80147,478899998.0
2005-08-23 21:55:00,1.80137,1.80146,1.80105,1.80131,948050001.0
2005-08-23 22:00:00,1.80144,1.80163,1.80104,1.80104,814400005.0
2005-08-23 22:05:00,1.80103,1.80129,1.80072,1.8009,322349999.0
2005-08-23 22:10:00,1.80092,1.80117,1.80092,1.80113,336050000.0
2005-08-23 22:15:00,1.80142,1.80142,1.80099,1.8011,865100001.0
2005-08-23 22:20:00,1.80112,1.80159,1.80112,1.80125,545999997.0
2005-08-23 22:25:00,1.80128,1.80167,1.80125,1.80145,509949997.0
2005-08-23 22:30:00,1.80145,1.8016,1.80135,1.8015,607500002.0
2005-08-23 22:35:00,1.80156,1.80178,1.80137,1.80143,372200003.0
2005-08-23 22:40:00,1.8014,1.80154,1.8013,1.80133,491099996.0
2005-08-23 22:45:00,1.80133,1.80151,1.80126,1.80151,405599996.0
2005-08-23 22:50:00,1.80155,1.80168,1.80126,1.80126,326100000.0
2005-08-23 22:55:00,1.80127,1.80176,1.80127,1.80171,321200001.0
2005-08-23 23:00:00,1.80159,1.80175,1.80126,1.8013,427199996.0
2005-08-23 23:05:00,1.80118,1.80146,1.80053,1.80108,413599999.0
2005-08-23 23:10:00,1.80102,1.80116,1.80066,1.80092,396999997.0
2005-08-23 23:15:00,1.80094,1.80105,1.80007,1.80014,458350002.0
2005-08-23 23:20:00,1.80049,1.80125,1.80016,1.80034,388500002.0
2005-08-23 23:25:00,1.80033,1.80049,1.80018,1.80049,234400000.0
2005-08-23 23:30:00,1.80047,1.80067,1.80013,1.80032,247700001.0
2005-08-23 23:35:00,1.80032,1.80086,1.80032,1.80062,264400003.0
2005-08-23 23:40:00,1.80063,1.80063,1.80022,1.80022,125600001.0
2005-08-23 23:45:00,1.80025,1.80057,1.8001,1.8004,289199996.0
2005-08-23 23:50:00,1.80028,1.80054,1.80017,1.80032,145700002.0
2005-08-23 23:55:00,1.80029,1.80055,1.80024,1.80025,167300001.0
2005-08-24 00:00:00,1.8005,1.80058,1.80026,1.8004,200799999.0
2005-08-24 00:05:00,1.80041,1.80041,1.80015,1.80028,248200001.0
2005-08-24 00:10:00,1.80058,1.80058,1.80009,1.80012,219100000.0
2005-08-24 00:15:00,1.80032,1.80045,1.80002,1.80029,401400002.0
2005-08-24 00:20:00,1.80027,1.80038,1.7999,1.80007,288000002.0
2005-08-24 00:25:00,1.7998,1.80005,1.79972,1.79977,246199998.0
2005-08-24 00:30:00,1.79997,1.80017,1.79962,1.79982,291100001.0
2005-08-24 00:35:00,1.80008,1.80023,1.79969,1.79986,268850000.0
2005-08-24 00:40:00,1.79988,1.8002,1.79978,1.80014,197100000.0
2005-08-24 00:45:00,1.80012,1.80015,1.79975,1.80013,349299997.0
2005-08-24 00:50:00,1.80011,1.80025,1.80004,1.80018,145700000.0
2005-08-24 00:55:00,1.80028,1.80052,1.80005,1.8001,420499999.0
2005-08-24 01:00:00,1.80015,1.80059,1.80015,1.80025,230300000.0
2005-08-24 01:05:00,1.80033,1.80065,1.80012,1.80065,205600000.0
2005-08-24 01:10:00,1.80035,1.80061,1.79997,1.80022,167700002.0
2005-08-24 01:15:00,1.8002,1.80043,1.80012,1.80038,282799999.0
2005-08-24 01:20:00,1.80018,1.80053,1.80016,1.80021,204769998.0
2005-08-24 01:25:00,1.80024,1.80045,1.80019,1.80045,223699997.0
2005-08-24 01:30:00,1.8006,1.80065,1.80036,1.8006,115600000.0
2005-08-24 01:35:00,1.80063,1.80073,1.80045,1.80069,301500002.0
2005-08-24 01:40:00,1.80043,1.80076,1.80025,1.80046,247000000.0
2005-08-24 01:45:00,1.80045,1.8008,1.8004,1.80042,199100000.0
2005-08-24 01:50:00,1.80045,1.80074,1.80003,1.80032,289200004.0
2005-08-24 01:55:00,1.80012,1.80029,1.79981,1.80023,254700001.0
2005-08-24 02:00:00,1.80034,1.8005,1.80001,1.80017,249599999.0
2005-08-24 02:05:00,1.80011,1.80043,1.8,1.80005,318099998.0
2005-08-24 02:10:00,1.80007,1.80008,1.79901,1.79903,373299994.0
2005-08-24 02:15:00,1.79907,1.7994,1.79901,1.79936,334046993.0
2005-08-24 02:20:00,1.7994,1.7997,1.79905,1.79916,345099997.0
2005-08-24 02:25:00,1.79909,1.79942,1.79905,1.79923,273100001.0
2005-08-24 02:30:00,1.79917,1.79936,1.79872,1.7989,241700001.0
2005-08-24 02:35:00,1.79888,1.79893,1.79839,1.79855,275099999.0
2005-08-24 02:40:00,1.79847,1.79872,1.7979,1.79797,387800000.0
2005-08-24 02:45:00,1.79797,1.79851,1.79797,1.79823,217100000.0
2005-08-24 02:50:00,1.79817,1.79832,1.79786,1.79832,254699999.0
2005-08-24 02:55:00,1.79834,1.79907,1.79831,1.79882,313200001.0
2005-08-24 03:00:00,1.79882,1.79893,1.79832,1.7984,380599998.0
2005-08-24 03:05:00,1.79838,1.79883,1.79835,1.79883,314699999.0
2005-08-24 03:10:00,1.79895,1.79928,1.79893,1.79917,157499999.0
2005-08-24 03:15:00,1.79919,1.7997,1.79902,1.79962,310300004.0
2005-08-24 03:20:00,1.79938,1.79948,1.79907,1.79926,240300002.0
2005-08-24 03:25:00,1.79906,1.79919,1.7989,1.7989,237000002.0
2005-08-24 03:30:00,1.79895,1.79931,1.7988,1.79887,280800002.0
2005-08-24 03:35:00,1.7989,1.79896,1.79805,1.79805,273900001.0
2005-08-24 03:40:00,1.79807,1.7981,1.7974,1.79773,329800001.0
2005-08-24 03:45:00,1.79775,1.79794,1.79739,1.79748,239500001.0
2005-08-24 03:50:00,1.79736,1.79789,1.79732,1.79756,275200002.0
2005-08-24 03:55:00,1.79748,1.79748,1.79706,1.79715,404000001.0
2005-08-24 04:00:00,1.79712,1.79747,1.79678,1.79747,337499997.0
2005-08-24 04:05:00,1.79746,1.79838,1.79744,1.79838,341300006.0
2005-08-24 04:10:00,1.7984,1.79849,1.79738,1.79738,307099997.0
2005-08-24 04:15:00,1.79752,1.79767,1.79707,1.79707,264000002.0
2005-08-24 04:20:00,1.79693,1.79731,1.79538,1.79539,235800000.0
2005-08-24 04:25:00,1.79551,1.7958,1.79538,1.79573,375600000.0
2005-08-24 04:30:00,1.79566,1.79568,1.79538,1.79564,305250001.0
2005-08-24 04:35:00,1.79556,1.79581,1.79556,1.79571,291299999.0
2005-08-24 04:40:00,1.7958,1.79615,1.79578,1.79602,217800000.0
2005-08-24 04:45:00,1.79606,1.79606,1.79568,1.79579,284099999.0
2005-08-24 04:50:00,1.79587,1.79594,1.7955,1.79585,308799994.0
2005-08-24 04:55:00,1.79595,1.79595,1.79559,1.79571,198499998.0
2005-08-24 05:00:00,1.79577,1.79588,1.79564,1.79566,137700002.0
2005-08-24 05:05:00,1.79572,1.79604,1.79569,1.79574,210100002.0
2005-08-24 05:10:00,1.7958,1.79617,1.7958,1.79593,281699996.0
2005-08-24 05:15:00,1.79595,1.79614,1.7959,1.79611,244100001.0
2005-08-24 05:20:00,1.79607,1.7964,1.79598,1.79602,246599998.0
2005-08-24 05:25:00,1.796,1.79622,1.79591,1.79617,335300004.0
2005-08-24 05:30:00,1.79598,1.79635,1.79562,1.79587,432100005.0
2005-08-24 05:35:00,1.79584,1.79602,1.79575,1.79593,282000003.0
2005-08-24 05:40:00,1.79583,1.79611,1.79563,1.79607,254400000.0
2005-08-24 05:45:00,1.79607,1.79614,1.79574,1.79582,221900003.0
2005-08-24 05:50:00,1.79598,1.79611,1.79449,1.79479,237899998.0
2005-08-24 05:55:00,1.79478,1.79495,1.79449,1.79458,237900000.0
2005-08-24 06:00:00,1.79467,1.79467,1.79396,1.7944,301600001.0
2005-08-24 06:05:00,1.79432,1.79525,1.79413,1.7952,343200000.0
2005-08-24 06:10:00,1.79513,1.79525,1.79401,1.79456,194050000.0
2005-08-24 06:15:00,1.79468,1.79518,1.79397,1.79399,304199998.0
2005-08-24 06:20:00,1.79401,1.79473,1.79401,1.79437,278000000.0
2005-08-24 06:25:00,1.7943,1.7943,1.79392,1.79392,249699996.0
2005-08-24 06:30:00,1.79373,1.79373,1.7925,1.79274,270199997.0
2005-08-24 06:35:00,1.79267,1.79267,1.79205,1.79253,191599999.0
2005-08-24 06:40:00,1.79238,1.79321,1.79235,1.79305,359399999.0
2005-08-24 06:45:00,1.79305,1.79305,1.79191,1.79195,350199998.0
2005-08-24 06:50:00,1.79209,1.79308,1.79192,1.79308,248399999.0
2005-08-24 06:55:00,1.79303,1.79341,1.79285,1.79288,222499998.0
2005-08-24 07:00:00,1.793,1.793,1.79197,1.79225,235700000.0
2005-08-24 07:05:00,1.79259,1.79309,1.79259,1.79276,315300004.0
2005-08-24 07:10:00,1.7927,1.79287,1.79259,1.79263,324200002.0
2005-08-24 07:15:00,1.7926,1.7926,1.79205,1.79205,330499999.0
2005-08-24 07:20:00,1.79205,1.79247,1.79151,1.79247,387499999.0
2005-08-24 07:25:00,1.79262,1.7929,1.7925,1.79268,329599999.0
2005-08-24 07:30:00,1.7928,1.79321,1.7928,1.79318,315600000.0
2005-08-24 07:35:00,1.79318,1.79331,1.79245,1.79307,274599996.0
2005-08-24 07:40:00,1.79302,1.79312,1.79193,1.79266,268099998.0
2005-08-24 07:45:00,1.79277,1.79282,1.79236,1.79282,220499999.0
2005-08-24 07:50:00,1.79299,1.79355,1.79299,1.79334,322200000.0
2005-08-24 07:55:00,1.79363,1.79372,1.79331,1.79343,232999998.0
2005-08-24 08:00:00,1.79344,1.79376,1.79332,1.79351,322899999.0
2005-08-24 08:05:00,1.79342,1.79344,1.79271,1.79324,431500000.0
2005-08-24 08:10:00,1.79328,1.79375,1.79328,1.79352,296000001.0
2005-08-24 08:15:00,1.79352,1.79366,1.79291,1.79305,369200003.0
2005-08-24 08:20:00,1.793,1.7934,1.79276,1.79328,359500000.0
2005-08-24 08:25:00,1.79341,1.79362,1.79285,1.79302,363599998.0
2005-08-24 08:30:00,1.79291,1.79315,1.79281,1.79288,281099995.0
2005-08-24 08:35:00,1.79275,1.79295,1.79247,1.79273,426499998.0
2005-08-24 08:40:00,1.79258,1.79274,1.7922,1.7922,476900004.0
2005-08-24 08:45:00,1.79224,1.79343,1.79209,1.79275,360550000.0
2005-08-24 08:50:00,1.79273,1.79285,1.7924,1.79285,244000002.0
2005-08-24 08:55:00,1.79275,1.79309,1.79258,1.79295,241400001.0
2005-08-24 09:00:00,1.79292,1.79294,1.7926,1.79274,336800000.0
2005-08-24 09:05:00,1.79273,1.79273,1.79196,1.79207,296899999.0
2005-08-24 09:10:00,1.79236,1.79236,1.79188,1.79218,217099999.0
2005-08-24 09:15:00,1.7921,1.79217,1.79192,1.79207,437400001.0
2005-08-24 09:20:00,1.79213,1.79349,1.79204,1.79333,308300005.0
2005-08-24 09:25:00,1.79321,1.79334,1.79252,1.79252,300999999.0
2005-08-24 09:30:00,1.79241,1.79291,1.79215,1.79291,187100000.0
2005-08-24 09:35:00,1.79286,1.79304,1.79272,1.79288,353600003.0
2005-08-24 09:40:00,1.79286,1.79304,1.79234,1.79255,330499999.0
2005-08-24 09:45:00,1.79247,1.7926,1.79204,1.79208,358250001.0
2005-08-24 09:50:00,1.792,1.792,1.79136,1.79165,253699996.0
2005-08-24 09:55:00,1.79166,1.79167,1.79043,1.7907,345799998.0
2005-08-24 10:00:00,1.79078,1.79172,1.79078,1.7914,321499999.0
2005-08-24 10:05:00,1.7914,1.79178,1.79098,1.79165,215599999.0
2005-08-24 10:10:00,1.79163,1.79216,1.79163,1.79215,313699997.0
2005-08-24 10:15:00,1.79222,1.79304,1.79222,1.79304,266900000.0
2005-08-24 10:20:00,1.793,1.79311,1.79235,1.79235,427500000.0
2005-08-24 10:25:00,1.79228,1.79258,1.79226,1.79252,258899999.0
2005-08-24 10:30:00,1.79256,1.79277,1.79246,1.79273,359299996.0
2005-08-24 10:35:00,1.79262,1.79292,1.7924,1.7924,342699998.0
2005-08-24 10:40:00,1.7926,1.79301,1.79249,1.79252,367800001.0
2005-08-24 10:45:00,1.79252,1.7926,1.79185,1.79185,187999999.0
2005-08-24 10:50:00,1.79185,1.79218,1.79171,1.79215,319699999.0
2005-08-24 10:55:00,1.7922,1.79288,1.79212,1.79213,447600003.0
2005-08-24 11:00:00,1.7919,1.79251,1.7918,1.79197,317899999.0
2005-08-24 11:05:00,1.79192,1.79215,1.79188,1.79203,365300004.0
2005-08-24 11:10:00,1.79199,1.79199,1.79143,1.79185,306000000.0
2005-08-24 11:15:00,1.79192,1.79224,1.79176,1.79224,293700001.0
2005-08-24 11:20:00,1.79233,1.793,1.79227,1.79263,343400004.0
2005-08-24 11:25:00,1.7925,1.79268,1.79212,1.79265,362499999.0
2005-08-24 11:30:00,1.79256,1.79302,1.7924,1.79283,374700002.0
2005-08-24 11:35:00,1.79281,1.79296,1.79242,1.79296,287699998.0
2005-08-24 11:40:00,1.79304,1.79409,1.79304,1.79398,340499998.0
2005-08-24 11:45:00,1.794,1.79446,1.79358,1.7936,374599999.0
2005-08-24 11:50:00,1.79347,1.79353,1.79321,1.79336,348500001.0
2005-08-24 11:55:00,1.79339,1.79436,1.79338,1.79432,394300003.0
2005-08-24 12:00:00,1.79421,1.79421,1.79224,1.7926,350000001.0
2005-08-24 12:05:00,1.79263,1.79332,1.79261,1.79308,283799998.0
2005-08-24 12:10:00,1.7932,1.79325,1.79255,1.79272,234500002.0
2005-08-24 12:15:00,1.79273,1.79342,1.79266,1.79341,267500000.0
2005-08-24 12:20:00,1.79358,1.79411,1.79343,1.79403,273699999.0
2005-08-24 12:25:00,1.79409,1.7944,1.79382,1.79394,344799999.0
2005-08-24 12:30:00,1.79398,1.79409,1.79369,1.79378,343300003.0
2005-08-24 12:35:00,1.7938,1.79446,1.79379,1.79446,198900000.0
2005-08-24 12:40:00,1.79454,1.79454,1.79384,1.79402,320600000.0
2005-08-24 12:45:00,1.79402,1.79447,1.79401,1.79444,282200002.0
2005-08-24 12:50:00,1.7944,1.7944,1.79414,1.79422,383800000.0
2005-08-24 12:55:00,1.79417,1.79418,1.79358,1.7938,309500000.0
2005-08-24 13:00:00,1.79377,1.79393,1.79353,1.79368,219449999.0
2005-08-24 13:05:00,1.79365,1.79371,1.79338,1.79347,368249996.0
2005-08-24 13:10:00,1.79336,1.79355,1.79328,1.79353,255400000.0
2005-08-24 13:15:00,1.79353,1.79397,1.79338,1.79395,303800000.0
2005-08-24 13:20:00,1.79407,1.79407,1.79356,1.79388,367350001.0
2005-08-24 13:25:00,1.79394,1.79455,1.79394,1.79414,340999999.0
2005-08-24 13:30:00,1.79409,1.79435,1.79409,1.79423,357499998.0
2005-08-24 13:35:00,1.79424,1.79446,1.79424,1.79438,333400001.0
2005-08-24 13:40:00,1.79428,1.79439,1.79381,1.79411,304400000.0
2005-08-24 13:45:00,1.79414,1.79446,1.79406,1.79423,367500001.0
2005-08-24 13:50:00,1.79432,1.79441,1.79396,1.79441,367899995.0
2005-08-24 13:55:00,1.79442,1.79463,1.79436,1.79463,219600000.0
2005-08-24 14:00:00,1.79467,1.7949,1.79453,1.79485,254399999.0
2005-08-24 14:05:00,1.79485,1.79515,1.79454,1.79466,230100000.0
2005-08-24 14:10:00,1.7948,1.79485,1.7944,1.7944,332099998.0
2005-08-24 14:15:00,1.79437,1.79461,1.79428,1.79457,224499997.0
2005-08-24 14:20:00,1.79443,1.79494,1.79443,1.7948,244000000.0
2005-08-24 14:25:00,1.7949,1.79553,1.79473,1.79527,277999998.0
2005-08-24 14:30:00,1.7955,1.79818,1.7955,1.79793,303300002.0
2005-08-24 14:35:00,1.79773,1.79791,1.7964,1.79681,344100001.0
2005-08-24 14:40:00,1.79688,1.79693,1.79636,1.79637,288500001.0
2005-08-24 14:45:00,1.79636,1.79742,1.79636,1.79736,377299999.0
2005-08-24 14:50:00,1.79748,1.7979,1.79735,1.79755,278899999.0
2005-08-24 14:55:00,1.79755,1.79816,1.79751,1.79814,310899999.0
2005-08-24 15:00:00,1.79831,1.79993,1.79831,1.79983,260800000.0
2005-08-24 15:05:00,1.7995,1.79955,1.79877,1.79903,346799999.0
2005-08-24 15:10:00,1.79905,1.80086,1.79898,1.80061,256699998.0
2005-08-24 15:15:00,1.80034,1.80077,1.80017,1.80055,347099999.0
2005-08-24 15:20:00,1.80048,1.80229,1.80047,1.80228,315900000.0
2005-08-24 15:25:00,1.80238,1.80249,1.802,1.80246,245099999.0
2005-08-24 15:30:00,1.8024,1.8027,1.80193,1.802,345599997.0
2005-08-24 15:35:00,1.80201,1.80201,1.80138,1.80142,312299997.0
2005-08-24 15:40:00,1.80136,1.80149,1.80087,1.80115,324850004.0
2005-08-24 15:45:00,1.80121,1.80122,1.80074,1.80092,271800001.0
2005-08-24 15:50:00,1.80095,1.80119,1.80078,1.80106,339169999.0
2005-08-24 15:55:00,1.80123,1.80137,1.80114,1.8012,303000004.0
2005-08-24 16:00:00,1.8012,1.80132,1.80078,1.80078,330200000.0
2005-08-24 16:05:00,1.8006,1.8006,1.80018,1.80022,158500000.0
2005-08-24 16:10:00,1.80029,1.80114,1.80029,1.80085,309700001.0
2005-08-24 16:15:00,1.80073,1.80073,1.80012,1.80028,320099997.0
2005-08-24 16:20:00,1.80027,1.80029,1.79965,1.80011,379850002.0
2005-08-24 16:25:00,1.8001,1.80023,1.79924,1.79931,222799999.0
2005-08-24 16:30:00,1.79924,1.79951,1.79862,1.79948,339199998.0
2005-08-24 16:35:00,1.79941,1.79941,1.79876,1.79886,353900001.0
2005-08-24 16:40:00,1.7987,1.7987,1.79809,1.79851,326200000.0
2005-08-24 16:45:00,1.79858,1.79862,1.79829,1.79839,226400000.0
2005-08-24 16:50:00,1.79833,1.79844,1.79805,1.79823,346500001.0
2005-08-24 16:55:00,1.79852,1.79897,1.79826,1.79841,444300001.0
2005-08-24 17:00:00,1.79828,1.79838,1.79808,1.79824,469300002.0
2005-08-24 17:05:00,1.79821,1.79842,1.7968,1.7968,296100002.0
2005-08-24 17:10:00,1.79694,1.79699,1.79631,1.79692,315300001.0
2005-08-24 17:15:00,1.79687,1.79714,1.79678,1.79693,245600000.0
2005-08-24 17:20:00,1.79691,1.79709,1.79587,1.79602,369200004.0
2005-08-24 17:25:00,1.7961,1.79627,1.79565,1.79568,309599999.0
2005-08-24 17:30:00,1.7956,1.79598,1.79548,1.79589,316200001.0
2005-08-24 17:35:00,1.79588,1.79637,1.79566,1.79569,308699998.0
2005-08-24 17:40:00,1.79575,1.79608,1.79538,1.79605,350700000.0
2005-08-24 17:45:00,1.79592,1.79604,1.79563,1.79598,299399998.0
2005-08-24 17:50:00,1.79595,1.79658,1.79595,1.79643,203339999.0
2005-08-24 17:55:00,1.79638,1.79681,1.79616,1.79668,219850000.0
2005-08-24 18:00:00,1.79666,1.79724,1.79647,1.79718,4350699998.0
2005-08-24 18:05:00,1.7972,1.79761,1.79714,1.79728,5266649980.0
2005-08-24 18:10:00,1.79735,1.79755,1.79695,1.79707,3326500002.0
2005-08-24 18:15:00,1.79708,1.7984,1.79707,1.79808,3653999985.0
2005-08-24 18:20:00,1.79798,1.79866,1.79798,1.79851,3357799994.0
2005-08-24 18:25:00,1.79843,1.79865,1.79782,1.79803,3365069993.0
2005-08-24 18:30:00,1.79806,1.79847,1.798,1.79835,2562400001.0
2005-08-24 18:35:00,1.79835,1.79848,1.79835,1.79845,903100003.0
2005-08-24 18:40:00,1.79841,1.79908,1.79819,1.79898,1475769999.0
2005-08-24 18:45:00,1.79895,1.79917,1.79873,1.79888,891499998.0
2005-08-24 18:50:00,1.79872,1.79921,1.79849,1.79874,1855799994.0
2005-08-24 18:55:00,1.79883,1.79938,1.79883,1.79904,2628896979.0
2005-08-24 19:00:00,1.79906,1.79945,1.79906,1.79945,1543449998.0
2005-08-24 19:05:00,1.79945,1.79945,1.79914,1.79935,1803670008.0
2005-08-24 19:10:00,1.79933,1.7995,1.79887,1.79937,1569000000.0
2005-08-24 19:15:00,1.7993,1.7993,1.79866,1.79898,1183299998.0
2005-08-24 19:20:00,1.79895,1.79923,1.79854,1.79905,1399700001.0
2005-08-24 19:25:00,1.79909,1.79958,1.79905,1.79958,1684350008.0
2005-08-24 19:30:00,1.79955,1.79984,1.79951,1.79972,1603149997.0
2005-08-24 19:35:00,1.79972,1.79993,1.79945,1.79953,1335749998.0
2005-08-24 19:40:00,1.79946,1.7999,1.79937,1.7994,1451769997.0
2005-08-24 19:45:00,1.79945,1.79995,1.79945,1.79993,996100000.0
2005-08-24 19:50:00,1.79996,1.80046,1.79989,1.80025,956500002.0
2005-08-24 19:55:00,1.80037,1.80072,1.80034,1.80054,1471599997.0
2005-08-24 20:00:00,1.80053,1.80098,1.80052,1.80097,925199998.0
2005-08-24 20:05:00,1.80095,1.8011,1.80075,1.80107,896400006.0
2005-08-24 20:10:00,1.80112,1.80127,1.80093,1.8011,879699998.0
2005-08-24 20:15:00,1.80101,1.80147,1.801,1.80136,809600001.0
2005-08-24 20:20:00,1.80127,1.80131,1.80105,1.80119,965800000.0
2005-08-24 20:25:00,1.80117,1.80147,1.80104,1.80132,1812650000.0
2005-08-24 20:30:00,1.80135,1.80157,1.80097,1.8015,2696999993.0
2005-08-24 20:35:00,1.8015,1.80155,1.801,1.80118,927799997.0
2005-08-24 20:40:00,1.8012,1.80125,1.80082,1.80095,1021800002.0
2005-08-24 20:45:00,1.80094,1.80101,1.80006,1.80095,946500001.0
2005-08-24 20:50:00,1.80092,1.80117,1.80062,1.80062,1787699992.0
2005-08-24 20:55:00,1.8006,1.80065,1.79957,1.79957,2249650004.0
2005-08-24 21:00:00,1.79954,1.8002,1.79952,1.79981,1245150003.0
2005-08-24 21:05:00,1.79997,1.79997,1.7991,1.79912,766099995.0
2005-08-24 21:10:00,1.79915,1.79968,1.79912,1.79968,899199990.0
2005-08-24 21:15:00,1.79979,1.80021,1.79973,1.80005,589300001.0
2005-08-24 21:20:00,1.80008,1.80015,1.79977,1.79982,842899995.0
2005-08-24 21:25:00,1.79998,1.79998,1.79952,1.79973,534800000.0
2005-08-24 21:30:00,1.79995,1.80001,1.79949,1.79971,795499995.0
2005-08-24 21:35:00,1.7999,1.8001,1.79978,1.79996,623900001.0
2005-08-24 21:40:00,1.79992,1.79993,1.79944,1.79983,577900002.0
2005-08-24 21:45:00,1.79982,1.80035,1.79976,1.80029,498700000.0
2005-08-24 21:50:00,1.80028,1.80043,1.80016,1.80016,391599997.0
2005-08-24 21:55:00,1.80019,1.80045,1.80019,1.80025,869100005.0
2005-08-24 22:00:00,1.80024,1.80055,1.80015,1.8005,764799998.0
2005-08-24 22:05:00,1.80046,1.80056,1.80022,1.80056,389600000.0
2005-08-24 22:10:00,1.80055,1.80075,1.80042,1.8006,406599999.0
2005-08-24 22:15:00,1.80041,1.80062,1.80001,1.80034,728599999.0
2005-08-24 22:20:00,1.80035,1.80062,1.80006,1.80055,575200006.0
2005-08-24 22:25:00,1.80057,1.80065,1.80012,1.80033,496249998.0
2005-08-24 22:30:00,1.80037,1.80068,1.79993,1.8006,698000002.0
2005-08-24 22:35:00,1.80067,1.80105,1.80051,1.80098,417499998.0
2005-08-24 22:40:00,1.801,1.80106,1.8007,1.80081,559099999.0
2005-08-24 22:45:00,1.80065,1.8009,1.8005,1.80053,213999999.0
2005-08-24 22:50:00,1.80028,1.8007,1.80021,1.80055,284999998.0
2005-08-24 22:55:00,1.80062,1.80098,1.80056,1.80059,377800004.0
2005-08-24 23:00:00,1.80061,1.80118,1.80033,1.80083,279000000.0
2005-08-24 23:05:00,1.80092,1.80093,1.80015,1.8005,311699999.0
2005-08-24 23:10:00,1.80043,1.80053,1.80009,1.8003,377000003.0
2005-08-24 23:15:00,1.80015,1.80048,1.7999,1.80032,478600001.0
2005-08-24 23:20:00,1.80044,1.80044,1.79991,1.80005,415100000.0
2005-08-24 23:25:00,1.80022,1.80087,1.79966,1.80019,190000000.0
2005-08-24 23:30:00,1.80027,1.80041,1.80009,1.80031,336999999.0
2005-08-24 23:35:00,1.80025,1.80038,1.80015,1.80038,140500000.0
2005-08-24 23:40:00,1.80027,1.80049,1.79997,1.8004,172546993.0
2005-08-24 23:45:00,1.8005,1.80056,1.79979,1.80017,235900003.0
2005-08-24 23:50:00,1.79995,1.80038,1.79991,1.80019,264700003.0
2005-08-24 23:55:00,1.80003,1.80025,1.79981,1.80025,187799997.0
2005-08-25 00:00:00,1.79985,1.80025,1.79979,1.80008,205300002.0
2005-08-25 00:05:00,1.79988,1.79988,1.79914,1.79936,212800003.0
2005-08-25 00:10:00,1.79955,1.79986,1.7995,1.79955,130300001.0
2005-08-25 00:15:00,1.7995,1.7996,1.79912,1.7995,357099997.0
2005-08-25 00:20:00,1.79948,1.79974,1.79934,1.79946,241000000.0
2005-08-25 00:25:00,1.7993,1.79972,1.7993,1.79958,326600001.0
2005-08-25 00:30:00,1.79958,1.79974,1.79929,1.79929,165600000.0
2005-08-25 00:35:00,1.79943,1.79962,1.79918,1.79926,269699998.0
2005-08-25 00:40:00,1.79968,1.79972,1.79953,1.79961,220999996.0
2005-08-25 00:45:00,1.7996,1.8,1.79957,1.79973,282599997.0
2005-08-25 00:50:00,1.79973,1.79996,1.79936,1.7995,221200001.0
2005-08-25 00:55:00,1.79915,1.79953,1.79915,1.79942,442199997.0
2005-08-25 01:00:00,1.7995,1.80006,1.79935,1.79938,386800002.0
2005-08-25 01:05:00,1.79935,1.79935,1.799,1.79915,304400000.0
2005-08-25 01:10:00,1.79918,1.79919,1.79847,1.79893,277900003.0
2005-08-25 01:15:00,1.7989,1.79902,1.79864,1.79885,327000002.0
2005-08-25 01:20:00,1.79863,1.79863,1.79778,1.79847,195399999.0
2005-08-25 01:25:00,1.79852,1.79863,1.79834,1.79851,303670002.0
2005-08-25 01:30:00,1.79852,1.79863,1.79825,1.79845,386200000.0
2005-08-25 01:35:00,1.79852,1.79874,1.79842,1.79853,222499997.0
2005-08-25 01:40:00,1.79845,1.7985,1.79784,1.7984,221000000.0
2005-08-25 01:45:00,1.79845,1.79845,1.79785,1.7983,168699998.0
2005-08-25 01:50:00,1.79821,1.79845,1.79807,1.7984,450899997.0
2005-08-25 01:55:00,1.79837,1.79839,1.79799,1.79824,174900002.0
2005-08-25 02:00:00,1.79817,1.79836,1.79811,1.79836,284599999.0
2005-08-25 02:05:00,1.7984,1.79861,1.79813,1.79835,288300000.0
2005-08-25 02:10:00,1.79847,1.79875,1.79826,1.7983,304099996.0
2005-08-25 02:15:00,1.79855,1.79864,1.79808,1.79864,285500001.0
2005-08-25 02:20:00,1.79867,1.7989,1.79849,1.79874,364800003.0
2005-08-25 02:25:00,1.79871,1.79941,1.79861,1.79941,354800001.0
2005-08-25 02:30:00,1.79935,1.79981,1.79914,1.79976,322599999.0
2005-08-25 02:35:00,1.7998,1.79998,1.79925,1.79934,177200001.0
2005-08-25 02:40:00,1.79934,1.79958,1.79934,1.79952,321899998.0
2005-08-25 02:45:00,1.7995,1.79963,1.7994,1.79941,260600000.0
2005-08-25 02:50:00,1.79948,1.80012,1.79948,1.80012,278399997.0
2005-08-25 02:55:00,1.80008,1.8011,1.80006,1.8011,296099997.0
2005-08-25 03:00:00,1.80127,1.80184,1.80117,1.80183,320799999.0
2005-08-25 03:05:00,1.80175,1.80199,1.80127,1.80196,237199999.0
2005-08-25 03:10:00,1.80205,1.80225,1.80173,1.80173,346700001.0
2005-08-25 03:15:00,1.80182,1.80194,1.80091,1.8013,286100000.0
2005-08-25 03:20:00,1.80128,1.80147,1.80108,1.80147,267499997.0
2005-08-25 03:25:00,1.80157,1.80188,1.80148,1.80175,276099999.0
2005-08-25 03:30:00,1.80197,1.80198,1.80168,1.8019,255899999.0
2005-08-25 03:35:00,1.8019,1.8019,1.80084,1.80156,247900001.0
2005-08-25 03:40:00,1.8016,1.8016,1.80139,1.8015,136599999.0
2005-08-25 03:45:00,1.80153,1.80186,1.80132,1.80158,285899999.0
2005-08-25 03:50:00,1.80161,1.80186,1.80158,1.80169,302399997.0
2005-08-25 03:55:00,1.8017,1.8019,1.80145,1.80189,215500000.0
2005-08-25 04:00:00,1.80151,1.80179,1.80149,1.80169,179700001.0
2005-08-25 04:05:00,1.80177,1.80187,1.80153,1.80187,315000004.0
2005-08-25 04:10:00,1.80198,1.80345,1.80185,1.8033,344449997.0
2005-08-25 04:15:00,1.80333,1.8047,1.80314,1.80451,372700000.0
2005-08-25 04:20:00,1.80467,1.8048,1.80349,1.80375,289600000.0
2005-08-25 04:25:00,1.80387,1.80399,1.80361,1.80393,332899998.0
2005-08-25 04:30:00,1.80397,1.80428,1.8038,1.80428,311499999.0
2005-08-25 04:35:00,1.80425,1.80485,1.80389,1.8041,319099997.0
2005-08-25 04:40:00,1.80418,1.80451,1.80377,1.80439,255200001.0
2005-08-25 04:45:00,1.80432,1.8046,1.804,1.80435,216599998.0
2005-08-25 04:50:00,1.8044,1.80446,1.80363,1.80381,262900001.0
2005-08-25 04:55:00,1.80395,1.80419,1.80377,1.8039,316799997.0
2005-08-25 05:00:00,1.80399,1.8041,1.80307,1.80362,166400000.0
2005-08-25 05:05:00,1.80364,1.80452,1.8034,1.804,241300000.0
2005-08-25 05:10:00,1.80392,1.80414,1.80378,1.80414,237699997.0
2005-08-25 05:15:00,1.80428,1.80525,1.80428,1.80463,303900001.0
2005-08-25 05:20:00,1.80444,1.80504,1.80433,1.80495,236399996.0
2005-08-25 05:25:00,1.80507,1.80585,1.80455,1.80455,207800000.0
2005-08-25 05:30:00,1.80457,1.80553,1.80453,1.80544,232546994.0
2005-08-25 05:35:00,1.80544,1.8058,1.80544,1.80567,227600001.0
2005-08-25 05:40:00,1.80569,1.80768,1.80544,1.80667,434350001.0
2005-08-25 05:45:00,1.8068,1.80707,1.80656,1.80677,313699995.0
2005-08-25 05:50:00,1.80681,1.80685,1.80622,1.80629,429299996.0
2005-08-25 05:55:00,1.80614,1.80623,1.80552,1.80609,320600003.0
2005-08-25 06:00:00,1.8061,1.80653,1.80557,1.80637,300400000.0
2005-08-25 06:05:00,1.80648,1.80701,1.80645,1.80691,329499999.0
2005-08-25 06:10:00,1.8069,1.80712,1.80687,1.80712,216099998.0
2005-08-25 06:15:00,1.80712,1.80712,1.8062,1.80623,322699998.0
2005-08-25 06:20:00,1.80619,1.80655,1.80592,1.80613,263899998.0
2005-08-25 06:25:00,1.80638,1.80639,1.80622,1.80622,236000000.0
2005-08-25 06:30:00,1.80624,1.80643,1.80596,1.80633,230300001.0
2005-08-25 06:35:00,1.80632,1.80667,1.80602,1.80659,346199997.0
2005-08-25 06:40:00,1.80655,1.8069,1.80652,1.80659,228499998.0
2005-08-25 06:45:00,1.80653,1.80653,1.80603,1.80634,349700005.0
2005-08-25 06:50:00,1.8064,1.8064,1.80573,1.80608,181400000.0
2005-08-25 06:55:00,1.80585,1.80598,1.80521,1.80521,163600001.0
2005-08-25 07:00:00,1.80539,1.80543,1.80495,1.80543,315500001.0
2005-08-25 07:05:00,1.80553,1.80565,1.80509,1.80541,256869998.0
2005-08-25 07:10:00,1.80556,1.80559,1.80515,1.80548,280300002.0
2005-08-25 07:15:00,1.80555,1.80559,1.80494,1.80494,290799999.0
2005-08-25 07:20:00,1.80493,1.80521,1.80493,1.80503,286700001.0
2005-08-25 07:25:00,1.805,1.80559,1.80492,1.80535,227299998.0
2005-08-25 07:30:00,1.80532,1.80532,1.80501,1.80507,306599999.0
2005-08-25 07:35:00,1.80519,1.80537,1.80485,1.80498,231800000.0
2005-08-25 07:40:00,1.805,1.805,1.80471,1.80486,236500000.0
2005-08-25 07:45:00,1.80483,1.80489,1.80454,1.80473,247200000.0
2005-08-25 07:50:00,1.80466,1.80466,1.80405,1.80435,284199999.0
2005-08-25 07:55:00,1.80468,1.80492,1.80453,1.80467,396399997.0
2005-08-25 08:00:00,1.80467,1.80508,1.80462,1.80498,360499998.0
2005-08-25 08:05:00,1.80493,1.80582,1.80468,1.8058,354100000.0
2005-08-25 08:10:00,1.80572,1.80684,1.80572,1.80646,340199997.0
2005-08-25 08:15:00,1.8065,1.80672,1.80624,1.80659,369000004.0
2005-08-25 08:20:00,1.80657,1.80657,1.80613,1.80628,246799999.0
2005-08-25 08:25:00,1.80618,1.80635,1.80612,1.80628,260500000.0
2005-08-25 08:30:00,1.80632,1.80644,1.80596,1.806,296599999.0
2005-08-25 08:35:00,1.80603,1.80608,1.80586,1.80605,226799999.0
2005-08-25 08:40:00,1.8061,1.80665,1.80608,1.80626,413399999.0
2005-08-25 08:45:00,1.80616,1.80687,1.80604,1.80687,269599998.0
2005-08-25 08:50:00,1.80684,1.80699,1.80665,1.80665,256399998.0
2005-08-25 08:55:00,1.80674,1.80803,1.80674,1.80727,217800001.0
2005-08-25 09:00:00,1.80716,1.80716,1.80673,1.80685,304999998.0
2005-08-25 09:05:00,1.80693,1.80701,1.80666,1.80681,255800002.0
2005-08-25 09:10:00,1.80682,1.80728,1.80668,1.80717,300000005.0
2005-08-25 09:15:00,1.80699,1.80712,1.80679,1.80693,402100000.0
2005-08-25 09:20:00,1.80685,1.8069,1.80666,1.80669,296900001.0
2005-08-25 09:25:00,1.80658,1.80665,1.80624,1.80663,320399998.0
2005-08-25 09:30:00,1.8065,1.807,1.80642,1.807,375799997.0
2005-08-25 09:35:00,1.80697,1.80768,1.80689,1.80726,254100000.0
2005-08-25 09:40:00,1.80713,1.80714,1.80634,1.8064,368099999.0
2005-08-25 09:45:00,1.80642,1.80642,1.80593,1.80593,323649998.0
2005-08-25 09:50:00,1.80569,1.80569,1.8051,1.80518,240200002.0
2005-08-25 09:55:00,1.80518,1.80542,1.80504,1.8051,260799999.0
2005-08-25 10:00:00,1.80475,1.80516,1.80402,1.80408,232600000.0
2005-08-25 10:05:00,1.80415,1.80431,1.80354,1.80372,264800000.0
2005-08-25 10:10:00,1.80357,1.80415,1.80356,1.80372,423600001.0
2005-08-25 10:15:00,1.80377,1.80388,1.80261,1.8028,309799999.0
2005-08-25 10:20:00,1.80274,1.80353,1.80262,1.80328,361300002.0
2005-08-25 10:25:00,1.80332,1.80409,1.80332,1.80389,350099993.0
2005-08-25 10:30:00,1.80388,1.80481,1.80372,1.8047,273699999.0
2005-08-25 10:35:00,1.8045,1.80558,1.80437,1.80513,264300003.0
2005-08-25 10:40:00,1.80514,1.80519,1.80423,1.80429,386199997.0
2005-08-25 10:45:00,1.80432,1.80442,1.80359,1.80381,292399999.0
2005-08-25 10:50:00,1.80381,1.80412,1.80374,1.80407,256700001.0
2005-08-25 10:55:00,1.80417,1.80449,1.80394,1.80394,371399998.0
2005-08-25 11:00:00,1.80414,1.8044,1.80409,1.80422,271900001.0
2005-08-25 11:05:00,1.80422,1.80435,1.80405,1.80435,354300001.0
2005-08-25 11:10:00,1.80439,1.80444,1.80333,1.80354,354399998.0
2005-08-25 11:15:00,1.8034,1.80355,1.80262,1.80269,283900000.0
2005-08-25 11:20:00,1.80279,1.80308,1.80271,1.80305,263449999.0
2005-08-25 11:25:00,1.803,1.80337,1.803,1.80326,409400004.0
2005-08-25 11:30:00,1.80324,1.80363,1.80324,1.80343,479800003.0
2005-08-25 11:35:00,1.80345,1.80377,1.80326,1.80357,375699999.0
2005-08-25 11:40:00,1.80355,1.80381,1.80346,1.80358,277700002.0
2005-08-25 11:45:00,1.80352,1.80352,1.80316,1.8032,347550000.0
2005-08-25 11:50:00,1.8032,1.80394,1.80317,1.80365,260799998.0
2005-08-25 11:55:00,1.8037,1.80393,1.80367,1.80378,357900000.0
2005-08-25 12:00:00,1.80376,1.80384,1.80348,1.80348,455600000.0
2005-08-25 12:05:00,1.80354,1.80354,1.80325,1.8034,269300000.0
2005-08-25 12:10:00,1.80337,1.80381,1.8031,1.80366,202000002.0
2005-08-25 12:15:00,1.80372,1.80461,1.80372,1.8046,237500002.0
2005-08-25 12:20:00,1.80463,1.80467,1.80432,1.80434,286600001.0
2005-08-25 12:25:00,1.80438,1.80443,1.80409,1.80431,320400001.0
2005-08-25 12:30:00,1.8043,1.80487,1.80403,1.80464,285600002.0
2005-08-25 12:35:00,1.80462,1.80468,1.80427,1.80439,291400000.0
2005-08-25 12:40:00,1.8044,1.80451,1.80344,1.80344,369000002.0
2005-08-25 12:45:00,1.80348,1.8035,1.80274,1.80296,399799995.0
2005-08-25 12:50:00,1.80306,1.80315,1.80258,1.80269,332699998.0
2005-08-25 12:55:00,1.80265,1.80266,1.8023,1.80243,312099998.0
2005-08-25 13:00:00,1.80229,1.80242,1.80186,1.80222,320800000.0
2005-08-25 13:05:00,1.80222,1.80236,1.80215,1.80228,354099995.0
2005-08-25 13:10:00,1.80238,1.80253,1.80216,1.80224,269699999.0
2005-08-25 13:15:00,1.80227,1.80244,1.80208,1.80244,306399999.0
2005-08-25 13:20:00,1.80252,1.80252,1.80217,1.80243,220200002.0
2005-08-25 13:25:00,1.80245,1.80249,1.80188,1.80199,586499998.0
2005-08-25 13:30:00,1.80198,1.80215,1.80192,1.8021,300600001.0
2005-08-25 13:35:00,1.8021,1.80215,1.80201,1.8021,351500002.0
2005-08-25 13:40:00,1.80223,1.80223,1.80186,1.80213,304400002.0
2005-08-25 13:45:00,1.8022,1.80224,1.80186,1.80203,339700001.0
2005-08-25 13:50:00,1.80207,1.80207,1.80151,1.80199,342700001.0
2005-08-25 13:55:00,1.80208,1.80211,1.80116,1.80116,249600001.0
2005-08-25 14:00:00,1.80102,1.80102,1.79999,1.8002,324499999.0
2005-08-25 14:05:00,1.80013,1.80037,1.79969,1.79969,224999999.0
2005-08-25 14:10:00,1.79948,1.79962,1.79919,1.79923,378200002.0
2005-08-25 14:15:00,1.79935,1.79945,1.79914,1.7992,305400002.0
2005-08-25 14:20:00,1.79914,1.79922,1.79835,1.79862,186200000.0
2005-08-25 14:25:00,1.79875,1.79991,1.79875,1.7997,410700004.0
2005-08-25 14:30:00,1.79991,1.80003,1.7989,1.79942,363200001.0
2005-08-25 14:35:00,1.79934,1.79982,1.79934,1.79982,314000001.0
2005-08-25 14:40:00,1.79991,1.80088,1.7998,1.80088,284600001.0
2005-08-25 14:45:00,1.80105,1.80127,1.80094,1.801,268999997.0
2005-08-25 14:50:00,1.80104,1.80111,1.79957,1.79968,381400003.0
2005-08-25 14:55:00,1.79979,1.8,1.79952,1.79965,344099998.0
2005-08-25 15:00:00,1.79974,1.80026,1.79974,1.80015,314900000.0
2005-08-25 15:05:00,1.7999,1.8003,1.79965,1.80017,350200001.0
2005-08-25 15:10:00,1.79999,1.80051,1.79991,1.80049,219599999.0
2005-08-25 15:15:00,1.80041,1.80124,1.8004,1.80121,423000000.0
2005-08-25 15:20:00,1.80136,1.80146,1.8011,1.80133,335199999.0
2005-08-25 15:25:00,1.80142,1.80147,1.8008,1.80088,334400000.0
2005-08-25 15:30:00,1.80083,1.80094,1.80018,1.80023,290200000.0
2005-08-25 15:35:00,1.80031,1.80048,1.80004,1.80041,301850004.0
2005-08-25 15:40:00,1.80038,1.80064,1.80023,1.80029,240800000.0
2005-08-25 15:45:00,1.80031,1.80042,1.80004,1.80042,291899998.0
2005-08-25 15:50:00,1.80046,1.80098,1.80046,1.80081,257800002.0
2005-08-25 15:55:00,1.80072,1.80089,1.7999,1.7999,345899997.0
2005-08-25 16:00:00,1.8001,1.80206,1.79973,1.80206,387300004.0
2005-08-25 16:05:00,1.80195,1.80216,1.8017,1.8021,207000000.0
2005-08-25 16:10:00,1.802,1.802,1.80109,1.80109,344700000.0
2005-08-25 16:15:00,1.8011,1.80115,1.8007,1.80104,413500000.0
2005-08-25 16:20:00,1.8011,1.80184,1.80085,1.80171,370099998.0
2005-08-25 16:25:00,1.80159,1.80159,1.80114,1.80145,208399998.0
2005-08-25 16:30:00,1.80135,1.80147,1.80102,1.80129,392000000.0
2005-08-25 16:35:00,1.80138,1.80211,1.80135,1.80198,353099998.0
2005-08-25 16:40:00,1.80185,1.80234,1.80171,1.80177,227300001.0
2005-08-25 16:45:00,1.80174,1.80197,1.8016,1.80175,297600001.0
2005-08-25 16:50:00,1.80172,1.80188,1.80138,1.80184,328699996.0
2005-08-25 16:55:00,1.80177,1.80218,1.80162,1.80218,344500001.0
2005-08-25 17:00:00,1.80196,1.80196,1.80162,1.8019,389799993.0
2005-08-25 17:05:00,1.80186,1.80304,1.80186,1.80304,204000003.0
2005-08-25 17:10:00,1.80345,1.80481,1.80337,1.80481,353499998.0
2005-08-25 17:15:00,1.80491,1.80505,1.8033,1.80358,299450001.0
2005-08-25 17:20:00,1.8035,1.8046,1.80341,1.80455,442600000.0
2005-08-25 17:25:00,1.80461,1.80483,1.80349,1.80444,361699999.0
2005-08-25 17:30:00,1.80453,1.80481,1.80344,1.80344,184000001.0
2005-08-25 17:35:00,1.8035,1.80511,1.8035,1.80455,199000001.0
2005-08-25 17:40:00,1.80425,1.80438,1.8037,1.80393,278500000.0
2005-08-25 17:45:00,1.80407,1.80407,1.8033,1.80372,326300001.0
2005-08-25 17:50:00,1.80383,1.80389,1.80283,1.80293,291799998.0
2005-08-25 17:55:00,1.80291,1.80316,1.80259,1.80294,200000003.0
2005-08-25 18:00:00,1.80303,1.80362,1.8029,1.80326,4449219997.0
2005-08-25 18:05:00,1.80327,1.8039,1.80325,1.80384,4774849991.0
2005-08-25 18:10:00,1.80383,1.80386,1.80345,1.80367,3679839998.0
2005-08-25 18:15:00,1.80377,1.8041,1.80357,1.80368,3440500005.0
2005-08-25 18:20:00,1.80368,1.80372,1.80308,1.8034,3659600004.0
2005-08-25 18:25:00,1.80329,1.80343,1.80294,1.80335,2963899990.0
2005-08-25 18:30:00,1.80339,1.80368,1.80334,1.80355,2836500001.0
2005-08-25 18:35:00,1.80355,1.80372,1.8034,1.80353,1025370000.0
2005-08-25 18:40:00,1.80356,1.80366,1.80337,1.80345,1409249999.0
2005-08-25 18:45:00,1.80354,1.80381,1.80333,1.80375,1088600000.0
2005-08-25 18:50:00,1.80359,1.80359,1.80324,1.80333,2073699996.0
2005-08-25 18:55:00,1.80338,1.80345,1.80322,1.80333,2487950000.0
2005-08-25 19:00:00,1.8033,1.80357,1.80318,1.80335,1652700003.0
2005-08-25 19:05:00,1.80333,1.80333,1.80302,1.80315,1948799997.0
2005-08-25 19:10:00,1.80343,1.80354,1.80305,1.80315,1479999997.0
2005-08-25 19:15:00,1.80315,1.80358,1.80305,1.80337,1311500000.0
2005-08-25 19:20:00,1.80332,1.80354,1.80321,1.80335,1385100001.0
2005-08-25 19:25:00,1.80335,1.80341,1.80312,1.80337,1558299995.0
2005-08-25 19:30:00,1.80335,1.80361,1.80327,1.8035,1691969996.0
2005-08-25 19:35:00,1.80354,1.80379,1.80343,1.80379,1272300007.0
2005-08-25 19:40:00,1.80384,1.8041,1.80361,1.80393,1422070003.0
2005-08-25 19:45:00,1.80396,1.80438,1.80375,1.80433,1064599999.0
2005-08-25 19:50:00,1.80435,1.80435,1.80413,1.80413,1022799998.0
2005-08-25 19:55:00,1.8041,1.80479,1.80409,1.80422,1249099997.0
2005-08-25 20:00:00,1.80419,1.8044,1.80393,1.80393,806899997.0
2005-08-25 20:05:00,1.80405,1.80456,1.80377,1.80381,871969999.0
2005-08-25 20:10:00,1.8037,1.80395,1.80362,1.80382,1064300003.0
2005-08-25 20:15:00,1.80373,1.80398,1.80348,1.80372,955749992.0
2005-08-25 20:20:00,1.80364,1.80425,1.80351,1.80397,882500004.0
2005-08-25 20:25:00,1.804,1.80429,1.80391,1.80412,1987800001.0
2005-08-25 20:30:00,1.80409,1.80437,1.80401,1.80421,2550949998.0
2005-08-25 20:35:00,1.80422,1.80441,1.8039,1.80436,846999999.0
2005-08-25 20:40:00,1.8044,1.80476,1.80435,1.80472,997050001.0
2005-08-25 20:45:00,1.80474,1.80474,1.80434,1.80445,984900002.0
2005-08-25 20:50:00,1.80443,1.80448,1.80403,1.80426,1920300001.0
2005-08-25 20:55:00,1.80423,1.80424,1.80387,1.80402,2026446995.0
2005-08-25 21:00:00,1.80395,1.8045,1.80395,1.8045,1330749998.0
2005-08-25 21:05:00,1.80448,1.80451,1.80374,1.80381,677000005.0
2005-08-25 21:10:00,1.80395,1.804,1.80315,1.80321,815800002.0
2005-08-25 21:15:00,1.80321,1.80323,1.80288,1.80305,636950001.0
2005-08-25 21:20:00,1.80305,1.80305,1.80275,1.8028,934799997.0
2005-08-25 21:25:00,1.80281,1.80343,1.80269,1.80329,618699997.0
2005-08-25 21:30:00,1.80308,1.80315,1.80273,1.80283,744199997.0
2005-08-25 21:35:00,1.80287,1.80301,1.80253,1.80289,439100002.0
2005-08-25 21:40:00,1.80289,1.80296,1.80257,1.80283,750650000.0
2005-08-25 21:45:00,1.80284,1.80348,1.80284,1.80313,588600000.0
2005-08-25 21:50:00,1.80308,1.80321,1.8023,1.80275,500799997.0
2005-08-25 21:55:00,1.80275,1.80304,1.8025,1.8025,908500002.0
2005-08-25 22:00:00,1.80252,1.80278,1.80251,1.80263,809100000.0
2005-08-25 22:05:00,1.80258,1.80282,1.80249,1.80264,334800001.0
2005-08-25 22:10:00,1.80244,1.80248,1.80215,1.80238,364200001.0
2005-08-25 22:15:00,1.80241,1.80268,1.80218,1.80247,556649994.0
2005-08-25 22:20:00,1.8025,1.80355,1.80247,1.80324,614650002.0
2005-08-25 22:25:00,1.80328,1.8036,1.80315,1.80315,473599999.0
2005-08-25 22:30:00,1.8032,1.80332,1.80256,1.80262,540499999.0
2005-08-25 22:35:00,1.80272,1.803,1.80255,1.80262,340799996.0
2005-08-25 22:40:00,1.80254,1.80287,1.80236,1.80258,490300002.0
2005-08-25 22:45:00,1.80262,1.80278,1.80237,1.80278,301000001.0
2005-08-25 22:50:00,1.80292,1.8032,1.80283,1.80288,187500001.0
2005-08-25 22:55:00,1.80282,1.80293,1.80263,1.80267,372850000.0
2005-08-25 23:00:00,1.80307,1.80321,1.80257,1.80308,377099998.0
2005-08-25 23:05:00,1.80302,1.8032,1.80278,1.80285,466500003.0
2005-08-25 23:10:00,1.80275,1.80309,1.80267,1.80305,306900004.0
2005-08-25 23:15:00,1.8027,1.80301,1.80249,1.80287,339500001.0
2005-08-25 23:20:00,1.80294,1.80324,1.80259,1.80285,441299998.0
2005-08-25 23:25:00,1.80302,1.80317,1.80228,1.80244,222899999.0
2005-08-25 23:30:00,1.80265,1.80273,1.80235,1.80252,317099999.0
2005-08-25 23:35:00,1.80257,1.80271,1.80246,1.80253,198600000.0
2005-08-25 23:40:00,1.80245,1.80271,1.8024,1.80259,316899999.0
2005-08-25 23:45:00,1.80245,1.80247,1.80201,1.80225,223300002.0
2005-08-25 23:50:00,1.80223,1.80245,1.80191,1.80219,176000001.0
2005-08-25 23:55:00,1.802,1.80256,1.802,1.80225,223699997.0
2005-08-26 00:00:00,1.80226,1.8027,1.80208,1.80237,435700000.0
2005-08-26 00:05:00,1.80228,1.80245,1.80198,1.802,173500000.0
2005-08-26 00:10:00,1.80227,1.8024,1.80198,1.80217,463399999.0
2005-08-26 00:15:00,1.80211,1.80245,1.80192,1.80204,226999998.0
2005-08-26 00:20:00,1.80225,1.80243,1.80197,1.80198,234600000.0
2005-08-26 00:25:00,1.80222,1.80227,1.8019,1.80205,371400003.0
2005-08-26 00:30:00,1.80215,1.80234,1.80196,1.80198,245100001.0
2005-08-26 00:35:00,1.8021,1.80222,1.80195,1.80217,243200000.0
2005-08-26 00:40:00,1.8021,1.80245,1.80189,1.80199,338899997.0
2005-08-26 00:45:00,1.80199,1.80211,1.80191,1.80203,283500001.0
2005-08-26 00:50:00,1.80233,1.8024,1.802,1.80205,278699998.0
2005-08-26 00:55:00,1.802,1.80259,1.80192,1.80208,363900001.0
2005-08-26 01:00:00,1.80236,1.80249,1.80192,1.80198,241000002.0
2005-08-26 01:05:00,1.80202,1.80232,1.80188,1.80205,325099997.0
2005-08-26 01:10:00,1.80205,1.80205,1.80114,1.80157,217299999.0
2005-08-26 01:15:00,1.80149,1.80149,1.80094,1.80097,292800003.0
2005-08-26 01:20:00,1.80085,1.80107,1.80052,1.80083,179800000.0
2005-08-26 01:25:00,1.80069,1.80079,1.79976,1.79985,173300000.0
2005-08-26 01:30:00,1.79999,1.80001,1.79928,1.79937,198600003.0
2005-08-26 01:35:00,1.79938,1.79939,1.79892,1.79902,261800001.0
2005-08-26 01:40:00,1.79902,1.79941,1.79897,1.79918,198200001.0
2005-08-26 01:45:00,1.7993,1.7995,1.79898,1.79927,304900001.0
2005-08-26 01:50:00,1.79935,1.79942,1.79911,1.79913,305399999.0
2005-08-26 01:55:00,1.79907,1.79925,1.79872,1.79894,261899999.0
2005-08-26 02:00:00,1.79888,1.79923,1.79882,1.79923,309099998.0
2005-08-26 02:05:00,1.79937,1.79955,1.79897,1.79899,235500000.0
2005-08-26 02:10:00,1.7991,1.79943,1.79899,1.79929,322200002.0
2005-08-26 02:15:00,1.7993,1.79932,1.79907,1.79929,262199999.0
2005-08-26 02:20:00,1.79934,1.79948,1.79904,1.79943,286600000.0
2005-08-26 02:25:00,1.79939,1.79998,1.79935,1.79979,259300001.0
2005-08-26 02:30:00,1.79983,1.79983,1.79909,1.79917,235899996.0
2005-08-26 02:35:00,1.79935,1.79947,1.79903,1.79918,410000001.0
2005-08-26 02:40:00,1.79929,1.79945,1.79893,1.79907,396599999.0
2005-08-26 02:45:00,1.79898,1.79935,1.79882,1.79935,136850000.0
2005-08-26 02:50:00,1.7993,1.79997,1.79916,1.79995,326000001.0
2005-08-26 02:55:00,1.79985,1.79987,1.79943,1.79945,468799998.0
2005-08-26 03:00:00,1.79952,1.79978,1.79935,1.79978,321200002.0
2005-08-26 03:05:00,1.79952,1.80013,1.79928,1.80013,184700001.0
2005-08-26 03:10:00,1.80013,1.80025,1.80001,1.80013,207799998.0
2005-08-26 03:15:00,1.80029,1.80042,1.80009,1.8004,310269998.0
2005-08-26 03:20:00,1.80031,1.8004,1.80017,1.80019,253899998.0
2005-08-26 03:25:00,1.79981,1.79988,1.79944,1.79979,231700002.0
2005-08-26 03:30:00,1.79995,1.79995,1.79982,1.79983,194000001.0
2005-08-26 03:35:00,1.7999,1.79995,1.79944,1.79944,182600001.0
2005-08-26 03:40:00,1.79947,1.79961,1.79888,1.79923,246600001.0
2005-08-26 03:45:00,1.79916,1.79957,1.79902,1.79957,217799998.0
2005-08-26 03:50:00,1.79965,1.80032,1.79965,1.80024,252700000.0
2005-08-26 03:55:00,1.80023,1.80023,1.79989,1.80003,252999999.0
2005-08-26 04:00:00,1.79998,1.80002,1.79988,1.79998,151000000.0
2005-08-26 04:05:00,1.79998,1.80008,1.79985,1.80008,321600003.0
2005-08-26 04:10:00,1.80005,1.8005,1.80004,1.80036,292499999.0
2005-08-26 04:15:00,1.8002,1.8004,1.80017,1.80025,331800002.0
2005-08-26 04:20:00,1.80022,1.80033,1.80005,1.80029,302700001.0
2005-08-26 04:25:00,1.80022,1.80042,1.80001,1.80042,303970003.0
2005-08-26 04:30:00,1.8003,1.80103,1.80027,1.80041,247900002.0
2005-08-26 04:35:00,1.8004,1.80083,1.80029,1.80044,286799999.0
2005-08-26 04:40:00,1.80051,1.80092,1.80048,1.8008,244000002.0
2005-08-26 04:45:00,1.80075,1.80116,1.80057,1.80103,194200000.0
2005-08-26 04:50:00,1.80092,1.80098,1.80063,1.80066,153100001.0
2005-08-26 04:55:00,1.8006,1.80075,1.80053,1.80062,247699998.0
2005-08-26 05:00:00,1.80068,1.80084,1.80044,1.80051,281399999.0
2005-08-26 05:05:00,1.80067,1.80076,1.80043,1.80059,303299999.0
2005-08-26 05:10:00,1.80062,1.80119,1.80059,1.80117,208499998.0
2005-08-26 05:15:00,1.80123,1.80202,1.80115,1.8017,219699999.0
2005-08-26 05:20:00,1.80169,1.80192,1.80143,1.8015,223750005.0
2005-08-26 05:25:00,1.80157,1.80272,1.80152,1.8026,245749999.0
2005-08-26 05:30:00,1.8026,1.80265,1.80227,1.80238,281199998.0
2005-08-26 05:35:00,1.80236,1.80246,1.80184,1.80184,164199998.0
2005-08-26 05:40:00,1.80195,1.80233,1.80178,1.80198,320100006.0
2005-08-26 05:45:00,1.80198,1.80219,1.80189,1.80216,220200002.0
2005-08-26 05:50:00,1.80208,1.80217,1.80181,1.80216,243000001.0
2005-08-26 05:55:00,1.80198,1.80233,1.80198,1.80201,378599999.0
2005-08-26 06:00:00,1.80193,1.80222,1.80186,1.80212,281700001.0
2005-08-26 06:05:00,1.80213,1.80231,1.80204,1.80228,318799999.0
2005-08-26 06:10:00,1.8022,1.80237,1.8021,1.80227,196400000.0
2005-08-26 06:15:00,1.8024,1.80284,1.8021,1.80258,225100000.0
2005-08-26 06:20:00,1.80259,1.80278,1.80248,1.80254,315499998.0
2005-08-26 06:25:00,1.80261,1.8027,1.80244,1.80258,200299997.0
2005-08-26 06:30:00,1.8025,1.80261,1.80238,1.8026,322900000.0
2005-08-26 06:35:00,1.8026,1.80334,1.80255,1.80333,262699999.0
2005-08-26 06:40:00,1.80354,1.804,1.80344,1.80382,188300000.0
2005-08-26 06:45:00,1.80348,1.80392,1.80335,1.80378,245999998.0
2005-08-26 06:50:00,1.8038,1.8038,1.80312,1.80336,206900000.0
2005-08-26 06:55:00,1.80336,1.80396,1.80321,1.80347,257200000.0
2005-08-26 07:00:00,1.80357,1.80359,1.80321,1.80336,223599997.0
2005-08-26 07:05:00,1.80341,1.80362,1.80335,1.80342,193600002.0
2005-08-26 07:10:00,1.8034,1.80351,1.80314,1.80348,277200002.0
2005-08-26 07:15:00,1.80357,1.80363,1.803,1.80305,281600000.0
2005-08-26 07:20:00,1.8031,1.80346,1.80303,1.8034,331400003.0
2005-08-26 07:25:00,1.80343,1.80377,1.80338,1.80362,292200000.0
2005-08-26 07:30:00,1.80354,1.80396,1.80345,1.80345,330000000.0
2005-08-26 07:35:00,1.8034,1.8034,1.80311,1.80313,224799998.0
2005-08-26 07:40:00,1.80314,1.8038,1.80314,1.80366,302799999.0
2005-08-26 07:45:00,1.8037,1.80399,1.80357,1.80374,161100000.0
2005-08-26 07:50:00,1.80362,1.80365,1.80348,1.8035,236599997.0
2005-08-26 07:55:00,1.8035,1.80388,1.8035,1.80362,122250000.0
2005-08-26 08:00:00,1.80337,1.8041,1.80321,1.80324,290200003.0
2005-08-26 08:05:00,1.80321,1.80339,1.80221,1.80224,217199999.0
2005-08-26 08:10:00,1.80245,1.80308,1.80245,1.803,385299998.0
2005-08-26 08:15:00,1.80308,1.80319,1.80258,1.80274,432299999.0
2005-08-26 08:20:00,1.80277,1.8028,1.80254,1.80268,334000002.0
2005-08-26 08:25:00,1.80271,1.80327,1.80271,1.80291,294500000.0
2005-08-26 08:30:00,1.80299,1.8033,1.80266,1.8027,171400000.0
2005-08-26 08:35:00,1.80278,1.80305,1.80269,1.80285,138499999.0
2005-08-26 08:40:00,1.80283,1.80288,1.80245,1.8028,326800000.0
2005-08-26 08:45:00,1.80291,1.80327,1.80262,1.80323,279699998.0
2005-08-26 08:50:00,1.80319,1.80343,1.80307,1.8033,318800001.0
2005-08-26 08:55:00,1.8034,1.80383,1.80332,1.80379,240700000.0
2005-08-26 09:00:00,1.80378,1.80441,1.80375,1.80406,405300000.0
2005-08-26 09:05:00,1.80406,1.80406,1.8035,1.8035,310600002.0
2005-08-26 09:10:00,1.80354,1.80393,1.80346,1.80393,169099999.0
2005-08-26 09:15:00,1.804,1.80505,1.804,1.80495,255000000.0
2005-08-26 09:20:00,1.80475,1.80656,1.80425,1.8064,273499998.0
2005-08-26 09:25:00,1.80623,1.80641,1.80587,1.80635,334750000.0
2005-08-26 09:30:00,1.80635,1.80641,1.80579,1.80635,357699999.0
2005-08-26 09:35:00,1.80626,1.80708,1.80564,1.80607,260850001.0
2005-08-26 09:40:00,1.806,1.80613,1.80523,1.80546,254999999.0
2005-08-26 09:45:00,1.80545,1.8062,1.80545,1.80596,404900000.0
2005-08-26 09:50:00,1.80608,1.80697,1.80608,1.8067,423500000.0
2005-08-26 09:55:00,1.80666,1.80667,1.80454,1.8048,388600008.0
2005-08-26 10:00:00,1.80487,1.80576,1.80487,1.80575,239700000.0
2005-08-26 10:05:00,1.80595,1.80676,1.80594,1.80631,260099998.0
2005-08-26 10:10:00,1.8065,1.8066,1.80597,1.80645,228700001.0
2005-08-26 10:15:00,1.8064,1.807,1.80625,1.80697,165000000.0
2005-08-26 10:20:00,1.80698,1.80699,1.80625,1.80643,311000001.0
2005-08-26 10:25:00,1.80647,1.80661,1.80593,1.80609,344500003.0
2005-08-26 10:30:00,1.8062,1.80641,1.80598,1.80627,215850001.0
2005-08-26 10:35:00,1.8062,1.80633,1.8055,1.8055,388400001.0
2005-08-26 10:40:00,1.80552,1.80555,1.8046,1.80488,252599997.0
2005-08-26 10:45:00,1.80471,1.80471,1.8042,1.8044,270199999.0
2005-08-26 10:50:00,1.80445,1.8061,1.80437,1.8058,292399999.0
2005-08-26 10:55:00,1.80568,1.80607,1.80533,1.80557,376999997.0
2005-08-26 11:00:00,1.80563,1.80567,1.80506,1.80553,344499998.0
2005-08-26 11:05:00,1.80568,1.80623,1.80568,1.80602,409349998.0
2005-08-26 11:10:00,1.80605,1.80665,1.80605,1.80648,240700000.0
2005-08-26 11:15:00,1.8065,1.8067,1.80636,1.80663,338399999.0
2005-08-26 11:20:00,1.80654,1.80654,1.80617,1.80651,280199997.0
2005-08-26 11:25:00,1.80636,1.80652,1.80604,1.80617,365200002.0
2005-08-26 11:30:00,1.80607,1.80619,1.80574,1.80619,311699998.0
2005-08-26 11:35:00,1.8061,1.80657,1.80605,1.8065,325000002.0
2005-08-26 11:40:00,1.80649,1.80699,1.80649,1.80695,397900002.0
2005-08-26 11:45:00,1.80693,1.80709,1.80666,1.80668,354999999.0
2005-08-26 11:50:00,1.80666,1.80666,1.80625,1.80625,531499998.0
2005-08-26 11:55:00,1.80631,1.80635,1.8059,1.80606,375700002.0
2005-08-26 12:00:00,1.80605,1.80615,1.80593,1.80605,265299999.0
2005-08-26 12:05:00,1.80617,1.80652,1.80608,1.80645,233200000.0
2005-08-26 12:10:00,1.80655,1.80718,1.80655,1.80718,206499999.0
2005-08-26 12:15:00,1.80741,1.80765,1.80726,1.80726,255599999.0
2005-08-26 12:20:00,1.80726,1.80729,1.80652,1.80673,266400001.0
2005-08-26 12:25:00,1.80669,1.8071,1.80666,1.80708,415599999.0
2005-08-26 12:30:00,1.80702,1.80703,1.80639,1.8065,393199998.0
2005-08-26 12:35:00,1.80645,1.80672,1.80627,1.8066,247199999.0
2005-08-26 12:40:00,1.80671,1.80689,1.80648,1.8065,290400003.0
2005-08-26 12:45:00,1.80652,1.80652,1.80563,1.80575,314899999.0
2005-08-26 12:50:00,1.80575,1.80576,1.80447,1.80458,269600002.0
2005-08-26 12:55:00,1.80461,1.80472,1.80372,1.80383,286499999.0
2005-08-26 13:00:00,1.8037,1.80421,1.8037,1.80409,340699999.0
2005-08-26 13:05:00,1.80382,1.80397,1.80352,1.80396,378800002.0
2005-08-26 13:10:00,1.80388,1.80403,1.80339,1.80369,292699998.0
2005-08-26 13:15:00,1.80378,1.80442,1.80378,1.80442,247800001.0
2005-08-26 13:20:00,1.80443,1.80443,1.80418,1.8042,266200002.0
2005-08-26 13:25:00,1.80425,1.80486,1.80417,1.80486,405900001.0
2005-08-26 13:30:00,1.80493,1.80506,1.80448,1.80457,389100000.0
2005-08-26 13:35:00,1.80456,1.80464,1.80429,1.80429,378400002.0
2005-08-26 13:40:00,1.80432,1.80432,1.80409,1.80426,324300002.0
2005-08-26 13:45:00,1.80418,1.80423,1.804,1.80415,360800001.0
2005-08-26 13:50:00,1.8041,1.8041,1.80391,1.80402,159300001.0
2005-08-26 13:55:00,1.80402,1.80471,1.80395,1.80471,257100000.0
2005-08-26 14:00:00,1.80482,1.80497,1.80451,1.80451,236500001.0
2005-08-26 14:05:00,1.80445,1.80463,1.80433,1.80463,282000003.0
2005-08-26 14:10:00,1.80468,1.80535,1.80467,1.80491,317100000.0
2005-08-26 14:15:00,1.80477,1.8049,1.80451,1.80477,239800000.0
2005-08-26 14:20:00,1.80459,1.80472,1.80419,1.80423,242600001.0
2005-08-26 14:25:00,1.80428,1.80442,1.80359,1.80362,334200002.0
2005-08-26 14:30:00,1.80366,1.8039,1.80337,1.8039,196599999.0
2005-08-26 14:35:00,1.80393,1.80423,1.80377,1.80419,293400002.0
2005-08-26 14:40:00,1.80425,1.80444,1.80392,1.80407,227600002.0
2005-08-26 14:45:00,1.80402,1.80441,1.80397,1.8043,293500001.0
2005-08-26 14:50:00,1.80447,1.80455,1.80415,1.8044,371400001.0
2005-08-26 14:55:00,1.80442,1.80462,1.80434,1.8045,341699999.0
2005-08-26 15:00:00,1.80449,1.80482,1.80449,1.80466,375600001.0
2005-08-26 15:05:00,1.80483,1.80563,1.80483,1.80563,251899998.0
2005-08-26 15:10:00,1.80552,1.80678,1.80532,1.80673,301000000.0
2005-08-26 15:15:00,1.80675,1.80704,1.80588,1.80588,408300002.0
2005-08-26 15:20:00,1.80573,1.80627,1.8055,1.80624,395000000.0
2005-08-26 15:25:00,1.80628,1.80662,1.80628,1.80655,223600001.0
2005-08-26 15:30:00,1.80652,1.80705,1.80652,1.8067,394700004.0
2005-08-26 15:35:00,1.80682,1.80682,1.80597,1.80615,222100001.0
2005-08-26 15:40:00,1.80618,1.80636,1.80581,1.80616,349500003.0
2005-08-26 15:45:00,1.8062,1.80676,1.80569,1.80575,439500000.0
2005-08-26 15:50:00,1.80537,1.80585,1.80476,1.8058,348600002.0
2005-08-26 15:55:00,1.80585,1.80661,1.80559,1.80661,297200001.0
2005-08-26 16:00:00,1.8064,1.80722,1.80586,1.80716,360300001.0
2005-08-26 16:05:00,1.80705,1.80756,1.80677,1.80733,178600000.0
2005-08-26 16:10:00,1.80729,1.80729,1.80646,1.80701,328900002.0
2005-08-26 16:15:00,1.80709,1.8072,1.80681,1.8069,313300002.0
2005-08-26 16:20:00,1.80692,1.80827,1.80666,1.80776,392499999.0
2005-08-26 16:25:00,1.8077,1.80943,1.80768,1.80877,379346992.0
2005-08-26 16:30:00,1.80879,1.80895,1.80824,1.80868,270700001.0
2005-08-26 16:35:00,1.80857,1.80934,1.80808,1.8083,319899999.0
2005-08-26 16:40:00,1.80845,1.80887,1.80831,1.80868,318900000.0
2005-08-26 16:45:00,1.8086,1.80903,1.80842,1.80872,298600001.0
2005-08-26 16:50:00,1.80863,1.80863,1.80726,1.80771,367800001.0
2005-08-26 16:55:00,1.80773,1.8082,1.8073,1.8082,397199997.0
2005-08-26 17:00:00,1.80804,1.8084,1.80802,1.8082,471799999.0
2005-08-26 17:05:00,1.80814,1.80814,1.80682,1.80682,267799997.0
2005-08-26 17:10:00,1.80681,1.8069,1.80659,1.80659,375400000.0
2005-08-26 17:15:00,1.80639,1.80688,1.80639,1.80683,308899997.0
2005-08-26 17:20:00,1.80687,1.80724,1.80671,1.8072,406500000.0
2005-08-26 17:25:00,1.80723,1.80751,1.80643,1.80643,355100001.0
2005-08-26 17:30:00,1.80642,1.80648,1.8058,1.80618,248799998.0
2005-08-26 17:35:00,1.80624,1.8063,1.80576,1.806,390300005.0
2005-08-26 17:40:00,1.80606,1.80606,1.80563,1.80572,263700000.0
2005-08-26 17:45:00,1.80569,1.80637,1.80558,1.80637,391899998.0
2005-08-26 17:50:00,1.80628,1.80645,1.80586,1.80586,236200001.0
2005-08-26 17:55:00,1.80585,1.806,1.80542,1.80542,203600000.0
2005-08-26 18:00:00,1.80546,1.80553,1.80528,1.80539,4314349990.0
2005-08-26 18:05:00,1.8053,1.80563,1.80528,1.80547,4862000009.0
2005-08-26 18:10:00,1.80568,1.80626,1.80515,1.80594,3471949997.0
2005-08-26 18:15:00,1.80595,1.80614,1.80563,1.80598,3280699987.0
2005-08-26 18:20:00,1.806,1.80618,1.8058,1.8059,3263699992.0
2005-08-26 18:25:00,1.80585,1.80608,1.80581,1.80603,3071199987.0
2005-08-26 18:30:00,1.80593,1.80614,1.80575,1.80588,3144017005.0
2005-08-26 18:35:00,1.80585,1.80606,1.80585,1.80605,934799992.0
2005-08-26 18:40:00,1.80601,1.80608,1.80555,1.80566,1299000001.0
2005-08-26 18:45:00,1.80571,1.80608,1.80561,1.80591,1172999994.0
2005-08-26 18:50:00,1.8059,1.80598,1.80548,1.80573,1983099999.0
2005-08-26 18:55:00,1.80587,1.80587,1.80504,1.80504,2270699995.0
2005-08-26 19:00:00,1.80494,1.80512,1.80446,1.80495,1453299999.0
2005-08-26 19:05:00,1.80467,1.80492,1.80402,1.80492,1975600009.0
2005-08-26 19:10:00,1.80491,1.80497,1.8046,1.80469,1435000001.0
2005-08-26 19:15:00,1.80468,1.80494,1.80468,1.80493,1354699998.0
2005-08-26 19:20:00,1.80481,1.80497,1.8046,1.80487,1517200000.0
2005-08-26 19:25:00,1.80485,1.80495,1.80472,1.8048,1712399998.0
2005-08-26 19:30:00,1.80473,1.80487,1.80425,1.80432,1816599987.0
2005-08-26 19:35:00,1.80431,1.80462,1.8043,1.80454,1334899996.0
2005-08-26 19:40:00,1.80453,1.80464,1.80388,1.80412,1387200001.0
2005-08-26 19:45:00,1.80407,1.80432,1.8038,1.80415,1077849999.0
2005-08-26 19:50:00,1.80417,1.80429,1.80384,1.80399,1031499999.0
2005-08-26 19:55:00,1.80395,1.80415,1.80387,1.80397,1465199994.0
2005-08-26 20:00:00,1.80394,1.80419,1.80386,1.80391,843669999.0
2005-08-26 20:05:00,1.8042,1.80425,1.80408,1.80418,952449997.0
2005-08-26 20:10:00,1.80421,1.80446,1.80418,1.80433,881900007.0
2005-08-26 20:15:00,1.80428,1.80438,1.80376,1.80435,916750000.0
2005-08-26 20:20:00,1.80428,1.80433,1.80364,1.80377,1053849988.0
2005-08-26 20:25:00,1.80372,1.80375,1.80341,1.8035,1712900004.0
2005-08-26 20:30:00,1.80345,1.80352,1.80285,1.80288,2543846997.0
2005-08-26 20:35:00,1.80286,1.80303,1.80261,1.80263,937699998.0
2005-08-26 20:40:00,1.80256,1.80257,1.80195,1.802,981346996.0
2005-08-26 20:45:00,1.8019,1.80192,1.80098,1.80141,871299999.0
2005-08-26 20:50:00,1.80138,1.80159,1.80102,1.80125,2181899995.0
2005-08-26 20:55:00,1.80134,1.80161,1.79964,1.79964,2259400002.0
2005-08-26 21:00:00,1.79966,1.80092,1.79966,1.8001,1302149997.0
2005-08-26 21:05:00,1.80022,1.80054,1.80022,1.80042,706699997.0
2005-08-26 21:10:00,1.80065,1.80086,1.79991,1.8,1007599999.0
2005-08-26 21:15:00,1.80007,1.80061,1.80004,1.80047,648350002.0
2005-08-26 21:20:00,1.80057,1.80082,1.80048,1.80052,949349997.0
2005-08-26 21:25:00,1.80052,1.80115,1.8005,1.80086,650700003.0
2005-08-26 21:30:00,1.80075,1.80111,1.80055,1.80094,862499996.0
2005-08-26 21:35:00,1.80102,1.80107,1.80084,1.80089,417499997.0
2005-08-26 21:40:00,1.80085,1.80091,1.80053,1.80053,571800000.0
2005-08-26 21:45:00,1.80052,1.80058,1.80029,1.80058,650599998.0
2005-08-26 21:50:00,1.80058,1.80112,1.80055,1.80112,382400001.0
2005-08-26 21:55:00,1.8012,1.80155,1.80093,1.80095,787299997.0
2005-08-26 22:00:00,1.80096,1.80126,1.80078,1.80085,818300001.0
2005-08-26 22:05:00,1.80087,1.801,1.80067,1.80087,372500001.0
2005-08-26 22:10:00,1.8009,1.8009,1.80056,1.80078,477600003.0
2005-08-26 22:15:00,1.80085,1.80095,1.80063,1.80083,775500002.0
2005-08-26 22:20:00,1.80083,1.80097,1.80023,1.80034,577769999.0
2005-08-26 22:25:00,1.8004,1.80069,1.80019,1.80027,524099998.0
2005-08-26 22:30:00,1.80008,1.801,1.80005,1.80075,620700001.0
2005-08-26 22:35:00,1.80087,1.80146,1.8007,1.80084,337900002.0
2005-08-26 22:40:00,1.8007,1.80083,1.79997,1.80007,496200000.0
2005-08-26 22:45:00,1.79997,1.80026,1.79942,1.79987,406199998.0
2005-08-26 22:50:00,1.7995,1.80052,1.7995,1.79979,284349997.0
2005-08-26 22:55:00,1.79963,1.80027,1.79945,1.80008,495299997.0
2005-08-29 00:00:00,1.8016,1.8017,1.8016,1.8017,257999996.0
2005-08-29 00:05:00,1.8018,1.802,1.8018,1.8018,64499999.0
2005-08-29 00:10:00,1.802,1.8024,1.802,1.8024,257999996.0
2005-08-29 00:15:00,1.802,1.8022,1.802,1.8022,128999998.0
2005-08-29 00:20:00,1.8022,1.8026,1.8022,1.8026,257999996.0
2005-08-29 00:25:00,1.8026,1.8028,1.8026,1.8028,128999998.0
2005-08-29 00:30:00,1.8028,1.8032,1.8028,1.803,193499997.0
2005-08-29 00:40:00,1.8032,1.8034,1.803,1.803,193499997.0
2005-08-29 00:45:00,1.8033,1.8033,1.803,1.803,128999998.0
2005-08-29 00:50:00,1.8033,1.8034,1.803,1.803,193499997.0
2005-08-29 00:55:00,1.8032,1.8037,1.8032,1.8037,193499997.0
2005-08-29 01:00:00,1.8041,1.8043,1.8036,1.8041,322499995.0
2005-08-29 01:05:00,1.8039,1.8047,1.8036,1.8047,257999996.0
2005-08-29 01:10:00,1.8047,1.8066,1.8047,1.8064,257999996.0
2005-08-29 01:15:00,1.8066,1.807,1.8066,1.8068,257999996.0
2005-08-29 01:20:00,1.8064,1.8068,1.8062,1.8062,257999996.0
2005-08-29 01:25:00,1.8064,1.8064,1.8056,1.8058,257999996.0
2005-08-29 01:30:00,1.8058,1.8064,1.8058,1.806,322499995.0
2005-08-29 01:35:00,1.8064,1.8064,1.806,1.806,322499995.0
2005-08-29 01:40:00,1.8062,1.8076,1.806,1.8075,322499995.0
2005-08-29 01:45:00,1.8077,1.8079,1.8074,1.8077,322499995.0
2005-08-29 01:50:00,1.8079,1.8081,1.8077,1.8079,257999996.0
2005-08-29 01:55:00,1.8077,1.8081,1.8076,1.8081,257999996.0
2005-08-29 02:00:00,1.8078,1.8078,1.80684,1.80685,355800002.0
2005-08-29 02:05:00,1.80675,1.80723,1.8067,1.80691,176999999.0
2005-08-29 02:10:00,1.80687,1.80732,1.80677,1.80727,414200001.0
2005-08-29 02:15:00,1.80744,1.80785,1.80735,1.80785,374200000.0
2005-08-29 02:20:00,1.80772,1.80792,1.80739,1.80744,291599998.0
2005-08-29 02:25:00,1.80753,1.80795,1.80643,1.80643,414350000.0
2005-08-29 02:30:00,1.80647,1.80718,1.80647,1.80716,295000000.0
2005-08-29 02:35:00,1.80725,1.80735,1.80686,1.80703,324899997.0
2005-08-29 02:40:00,1.80698,1.80757,1.80695,1.80755,323000000.0
2005-08-29 02:45:00,1.80753,1.80777,1.80722,1.80754,307499996.0
2005-08-29 02:50:00,1.80753,1.80793,1.8071,1.80793,255299999.0
2005-08-29 02:55:00,1.80781,1.80799,1.80738,1.80792,282899998.0
2005-08-29 03:00:00,1.80796,1.80827,1.80795,1.80804,294300001.0
2005-08-29 03:05:00,1.80796,1.80802,1.80694,1.80695,242100003.0
2005-08-29 03:10:00,1.807,1.80707,1.80517,1.80547,243700000.0
2005-08-29 03:15:00,1.80519,1.80519,1.80443,1.80479,227100000.0
2005-08-29 03:20:00,1.80478,1.80498,1.80391,1.80452,211000001.0
2005-08-29 03:25:00,1.80453,1.80477,1.80395,1.80471,209899999.0
2005-08-29 03:30:00,1.80457,1.80457,1.8036,1.80368,269099998.0
2005-08-29 03:35:00,1.80363,1.80399,1.80349,1.80397,214700001.0
2005-08-29 03:40:00,1.80401,1.80433,1.8035,1.80433,367499998.0
2005-08-29 03:45:00,1.80436,1.80461,1.80347,1.80461,333669998.0
2005-08-29 03:50:00,1.80475,1.80486,1.80457,1.80483,396100000.0
2005-08-29 03:55:00,1.80488,1.80545,1.80483,1.80524,250800001.0
2005-08-29 04:00:00,1.80508,1.80529,1.80502,1.80508,203899998.0
2005-08-29 04:05:00,1.8051,1.80541,1.80493,1.80527,307900000.0
2005-08-29 04:10:00,1.80532,1.80598,1.80532,1.80576,255899999.0
2005-08-29 04:15:00,1.80585,1.80625,1.80576,1.80598,293400000.0
2005-08-29 04:20:00,1.80596,1.80606,1.80538,1.80551,294299999.0
2005-08-29 04:25:00,1.80537,1.80572,1.80531,1.80567,310800001.0
2005-08-29 04:30:00,1.80555,1.80558,1.8053,1.8054,181100002.0
2005-08-29 04:35:00,1.80524,1.8054,1.80507,1.80511,315499998.0
2005-08-29 04:40:00,1.80513,1.80514,1.80312,1.80455,284500003.0
2005-08-29 04:45:00,1.80498,1.8052,1.80498,1.80505,324700001.0
2005-08-29 04:50:00,1.80508,1.80524,1.80498,1.80508,174200000.0
2005-08-29 04:55:00,1.80502,1.80539,1.80502,1.80539,163199999.0
2005-08-29 05:00:00,1.80545,1.80545,1.80494,1.8052,174399999.0
2005-08-29 05:05:00,1.80518,1.80518,1.80467,1.80472,217399997.0
2005-08-29 05:10:00,1.80478,1.80505,1.80466,1.80481,232699998.0
2005-08-29 05:15:00,1.80483,1.80496,1.80445,1.80466,219099998.0
2005-08-29 05:20:00,1.80437,1.8048,1.80437,1.80464,293400000.0
2005-08-29 05:25:00,1.8046,1.80483,1.80445,1.8045,241400001.0
2005-08-29 05:30:00,1.8045,1.80503,1.8045,1.80503,240300000.0
2005-08-29 05:35:00,1.80532,1.80537,1.80466,1.80476,294800001.0
2005-08-29 05:40:00,1.80487,1.80524,1.80477,1.80518,268000001.0
2005-08-29 05:45:00,1.80523,1.80542,1.80463,1.8047,130100000.0
2005-08-29 05:50:00,1.80477,1.80485,1.80445,1.80482,302900000.0
2005-08-29 05:55:00,1.8048,1.80485,1.80442,1.80463,338999999.0
2005-08-29 06:00:00,1.80469,1.80481,1.80432,1.80454,232299997.0
2005-08-29 06:05:00,1.80455,1.80481,1.80431,1.80455,328699998.0
2005-08-29 06:10:00,1.8047,1.80487,1.80446,1.80467,235099998.0
2005-08-29 06:15:00,1.80495,1.80495,1.8047,1.80485,238900002.0
2005-08-29 06:20:00,1.80458,1.80488,1.80444,1.80479,376500000.0
2005-08-29 06:25:00,1.80485,1.80485,1.80423,1.80473,321999999.0
2005-08-29 06:30:00,1.80472,1.80488,1.80472,1.80482,248000004.0
2005-08-29 06:35:00,1.80472,1.80475,1.80444,1.80464,241999997.0
2005-08-29 06:40:00,1.80473,1.80482,1.80459,1.80462,176700000.0
2005-08-29 06:45:00,1.80458,1.80458,1.80347,1.80358,299699999.0
2005-08-29 06:50:00,1.80345,1.80345,1.80309,1.80335,227800000.0
2005-08-29 06:55:00,1.80325,1.80348,1.803,1.80338,186299998.0
2005-08-29 07:00:00,1.80348,1.80446,1.80341,1.8043,333099999.0
2005-08-29 07:05:00,1.80435,1.8049,1.80435,1.80461,252800000.0
2005-08-29 07:10:00,1.80454,1.8052,1.80449,1.8051,243600001.0
2005-08-29 07:15:00,1.80513,1.80557,1.80494,1.80539,266400001.0
2005-08-29 07:20:00,1.80538,1.8055,1.80481,1.80498,354000002.0
2005-08-29 07:25:00,1.80507,1.80509,1.80459,1.80473,334199996.0
2005-08-29 07:30:00,1.80515,1.80527,1.80485,1.8052,263100000.0
2005-08-29 07:35:00,1.80525,1.80537,1.80471,1.80521,551100005.0
2005-08-29 07:40:00,1.80524,1.80537,1.80464,1.80488,432199996.0
2005-08-29 07:45:00,1.80506,1.80524,1.80504,1.80513,239100002.0
2005-08-29 07:50:00,1.80512,1.80522,1.80498,1.8051,252399998.0
2005-08-29 07:55:00,1.80517,1.80548,1.80517,1.80545,108000000.0
2005-08-29 08:00:00,1.8054,1.80557,1.80514,1.80541,267500003.0
2005-08-29 08:05:00,1.80544,1.80562,1.8052,1.80522,267800001.0
2005-08-29 08:10:00,1.80514,1.80544,1.80497,1.80497,414500000.0
2005-08-29 08:15:00,1.80486,1.80486,1.80422,1.80464,212900002.0
2005-08-29 08:20:00,1.80472,1.80609,1.8045,1.80609,302500000.0
2005-08-29 08:25:00,1.80625,1.80676,1.80625,1.80653,302999998.0
2005-08-29 08:30:00,1.80653,1.80661,1.80605,1.8061,193199999.0
2005-08-29 08:35:00,1.80615,1.80674,1.80614,1.80653,210299999.0
2005-08-29 08:40:00,1.80648,1.80715,1.80637,1.80715,415946994.0
2005-08-29 08:45:00,1.80752,1.80772,1.80704,1.80704,301200001.0
2005-08-29 08:50:00,1.80699,1.80793,1.80699,1.80772,324550001.0
2005-08-29 08:55:00,1.80785,1.80825,1.80779,1.80825,320900001.0
2005-08-29 09:00:00,1.80821,1.80821,1.8067,1.8067,326200002.0
2005-08-29 09:05:00,1.80671,1.80676,1.80608,1.8062,284099998.0
2005-08-29 09:10:00,1.80605,1.80605,1.80548,1.80601,258599997.0
2005-08-29 09:15:00,1.80603,1.80661,1.80598,1.80659,237700002.0
2005-08-29 09:20:00,1.80659,1.80661,1.8061,1.80612,271900004.0
2005-08-29 09:25:00,1.80604,1.8063,1.80582,1.80601,357299997.0
2005-08-29 09:30:00,1.80598,1.80616,1.80577,1.80603,355899995.0
2005-08-29 09:35:00,1.80601,1.80631,1.80571,1.80631,238300003.0
2005-08-29 09:40:00,1.80624,1.80661,1.80566,1.80649,348299999.0
2005-08-29 09:45:00,1.80649,1.80703,1.80641,1.80661,198099997.0
2005-08-29 09:50:00,1.80653,1.8066,1.8057,1.80591,358400001.0
2005-08-29 09:55:00,1.80592,1.80592,1.80555,1.80567,281600000.0
2005-08-29 10:00:00,1.80552,1.80552,1.80488,1.80511,275749999.0
2005-08-29 10:05:00,1.80503,1.80537,1.80491,1.80537,264799999.0
2005-08-29 10:10:00,1.8054,1.80555,1.80528,1.80528,257200002.0
2005-08-29 10:15:00,1.80525,1.8055,1.80494,1.80494,286800001.0
2005-08-29 10:20:00,1.80482,1.80491,1.80463,1.80487,274699995.0
2005-08-29 10:25:00,1.80488,1.80503,1.80478,1.80478,229100000.0
2005-08-29 10:30:00,1.8047,1.80495,1.8047,1.80485,230799999.0
2005-08-29 10:35:00,1.80482,1.8049,1.80463,1.80463,320669997.0
2005-08-29 10:40:00,1.8047,1.80492,1.80468,1.80483,303600001.0
2005-08-29 10:45:00,1.8048,1.80485,1.80444,1.80448,212500002.0
2005-08-29 10:50:00,1.8044,1.80454,1.80425,1.8044,232900002.0
2005-08-29 10:55:00,1.8043,1.8043,1.80389,1.80414,416099998.0
2005-08-29 11:00:00,1.80412,1.80452,1.80407,1.80428,276100000.0
2005-08-29 11:05:00,1.80431,1.80548,1.80431,1.80548,280900000.0
2005-08-29 11:10:00,1.80559,1.80567,1.80535,1.80557,342399996.0
2005-08-29 11:15:00,1.80558,1.80593,1.80549,1.80588,312499998.0
2005-08-29 11:20:00,1.80587,1.80587,1.80562,1.80571,217299998.0
2005-08-29 11:25:00,1.8056,1.8057,1.80527,1.80535,381599998.0
2005-08-29 11:30:00,1.8053,1.80538,1.8052,1.80531,359800002.0
2005-08-29 11:35:00,1.80534,1.80556,1.80504,1.80512,286399997.0
2005-08-29 11:40:00,1.80504,1.80523,1.80479,1.80489,307299997.0
2005-08-29 11:45:00,1.80513,1.80513,1.80482,1.80501,313899998.0
2005-08-29 11:50:00,1.805,1.80505,1.80468,1.80485,304300001.0
2005-08-29 11:55:00,1.8049,1.80495,1.80444,1.80448,303800000.0
2005-08-29 12:00:00,1.80447,1.80475,1.80447,1.80455,347099999.0
2005-08-29 12:05:00,1.80442,1.80453,1.80423,1.80433,219100002.0
2005-08-29 12:10:00,1.80439,1.80461,1.8041,1.80413,216099996.0
2005-08-29 12:15:00,1.80416,1.80439,1.80414,1.80423,312399998.0
2005-08-29 12:20:00,1.80433,1.8047,1.80406,1.80462,402400002.0
2005-08-29 12:25:00,1.80458,1.80458,1.8039,1.80392,259000000.0
2005-08-29 12:30:00,1.80391,1.80418,1.80371,1.80378,376900000.0
2005-08-29 12:35:00,1.80373,1.80394,1.80336,1.80355,191699999.0
2005-08-29 12:40:00,1.80357,1.80377,1.80301,1.80302,346069998.0
2005-08-29 12:45:00,1.8031,1.80334,1.80272,1.80288,350499997.0
2005-08-29 12:50:00,1.8029,1.80339,1.80284,1.80292,293400000.0
2005-08-29 12:55:00,1.80293,1.80311,1.80275,1.803,163999999.0
2005-08-29 13:00:00,1.80303,1.80308,1.80251,1.80277,389299999.0
2005-08-29 13:05:00,1.80289,1.80289,1.80233,1.80233,362699997.0
2005-08-29 13:10:00,1.80239,1.80242,1.80126,1.80156,276700001.0
2005-08-29 13:15:00,1.80158,1.80175,1.80133,1.80175,281799999.0
2005-08-29 13:20:00,1.80173,1.80197,1.80158,1.80186,353600000.0
2005-08-29 13:25:00,1.80191,1.80205,1.80155,1.802,374499998.0
2005-08-29 13:30:00,1.80203,1.8023,1.80203,1.80228,271500002.0
2005-08-29 13:35:00,1.80231,1.8027,1.80215,1.80218,344899999.0
2005-08-29 13:40:00,1.80226,1.8025,1.80215,1.80218,287799998.0
2005-08-29 13:45:00,1.80212,1.80251,1.80212,1.80233,354700002.0
2005-08-29 13:50:00,1.80235,1.80249,1.80225,1.80225,303099999.0
2005-08-29 13:55:00,1.8023,1.8023,1.80204,1.80225,330200000.0
2005-08-29 14:00:00,1.80231,1.80288,1.80228,1.80269,342100001.0
2005-08-29 14:05:00,1.80263,1.80301,1.80252,1.80292,288200001.0
2005-08-29 14:10:00,1.80292,1.80301,1.80258,1.80269,236899998.0
2005-08-29 14:15:00,1.80272,1.80341,1.80254,1.80326,219300000.0
2005-08-29 14:20:00,1.80307,1.80308,1.80217,1.8023,324899999.0
2005-08-29 14:25:00,1.80235,1.80248,1.80219,1.80248,203400000.0
2005-08-29 14:30:00,1.8025,1.8025,1.80171,1.80193,279800000.0
2005-08-29 14:35:00,1.80202,1.8026,1.80202,1.8025,404550005.0
2005-08-29 14:40:00,1.80253,1.80261,1.80184,1.80208,196900000.0
2005-08-29 14:45:00,1.80203,1.80218,1.80195,1.80204,304000002.0
2005-08-29 14:50:00,1.80215,1.80252,1.802,1.80247,328999998.0
2005-08-29 14:55:00,1.80248,1.80262,1.80237,1.80242,318500001.0
2005-08-29 15:00:00,1.8024,1.80248,1.80227,1.80234,233699999.0
2005-08-29 15:05:00,1.80229,1.80241,1.80184,1.80207,371400001.0
2005-08-29 15:10:00,1.80204,1.80234,1.80153,1.80173,282800000.0
2005-08-29 15:15:00,1.80219,1.80267,1.80211,1.80254,413499996.0
2005-08-29 15:20:00,1.80266,1.80335,1.80246,1.80333,218399998.0
2005-08-29 15:25:00,1.80339,1.80351,1.80277,1.80278,378200004.0
2005-08-29 15:30:00,1.80268,1.80273,1.80248,1.8027,305399998.0
2005-08-29 15:35:00,1.80273,1.80273,1.80229,1.80252,243599998.0
2005-08-29 15:40:00,1.80254,1.8027,1.80221,1.80238,508100002.0
2005-08-29 15:45:00,1.80254,1.80329,1.80254,1.80277,427699997.0
2005-08-29 15:50:00,1.80268,1.80314,1.80261,1.80298,313800000.0
2005-08-29 15:55:00,1.80307,1.8036,1.80295,1.8036,390900002.0
2005-08-29 16:00:00,1.8037,1.80381,1.80341,1.80358,373500001.0
2005-08-29 16:05:00,1.80353,1.80358,1.80327,1.80331,210099999.0
2005-08-29 16:10:00,1.80318,1.80332,1.8029,1.80315,361400001.0
2005-08-29 16:15:00,1.80308,1.80308,1.80148,1.80153,290800000.0
2005-08-29 16:20:00,1.80157,1.80161,1.80129,1.80153,238300001.0
2005-08-29 16:25:00,1.80158,1.80199,1.80158,1.80189,177400000.0
2005-08-29 16:30:00,1.80188,1.80201,1.80164,1.80177,286999998.0
2005-08-29 16:35:00,1.8018,1.80296,1.8018,1.80277,231900000.0
2005-08-29 16:40:00,1.80283,1.80446,1.80255,1.80372,382199999.0
2005-08-29 16:45:00,1.8035,1.80373,1.80245,1.80245,377400000.0
2005-08-29 16:50:00,1.80203,1.80252,1.80174,1.80205,329800001.0
2005-08-29 16:55:00,1.80218,1.80254,1.802,1.80224,298200000.0
2005-08-29 17:00:00,1.80212,1.8024,1.80181,1.80199,381049996.0
2005-08-29 17:05:00,1.80178,1.80199,1.79944,1.79948,261150002.0
2005-08-29 17:10:00,1.79968,1.80017,1.79961,1.79983,205999999.0
2005-08-29 17:15:00,1.79978,1.80014,1.79958,1.79985,262600001.0
2005-08-29 17:20:00,1.79985,1.80025,1.79985,1.80011,348100000.0
2005-08-29 17:25:00,1.80018,1.80035,1.80004,1.8003,269499999.0
2005-08-29 17:30:00,1.80022,1.80022,1.79917,1.79983,320199997.0
2005-08-29 17:35:00,1.79978,1.8011,1.79964,1.80083,289899998.0
2005-08-29 17:40:00,1.80069,1.80098,1.80044,1.80076,313399996.0
2005-08-29 17:45:00,1.80079,1.80114,1.80074,1.80083,273300002.0
2005-08-29 17:50:00,1.80063,1.80063,1.79994,1.8006,246399999.0
2005-08-29 17:55:00,1.80058,1.80058,1.79915,1.79915,203800000.0
2005-08-29 18:00:00,1.79935,1.79937,1.79582,1.79582,3973049998.0
2005-08-29 18:05:00,1.79589,1.79619,1.79581,1.79589,4979199985.0
2005-08-29 18:10:00,1.79583,1.79591,1.793,1.793,3564149995.0
2005-08-29 18:15:00,1.79296,1.79328,1.79247,1.79294,3242769995.0
2005-08-29 18:20:00,1.79304,1.79412,1.79304,1.79406,3323249988.0
2005-08-29 18:25:00,1.79403,1.7941,1.79356,1.79381,3178999993.0
2005-08-29 18:30:00,1.79391,1.79451,1.79292,1.79385,2604599995.0
2005-08-29 18:35:00,1.7936,1.79493,1.7936,1.79493,958399998.0
2005-08-29 18:40:00,1.79495,1.79634,1.79485,1.7961,1310400003.0
2005-08-29 18:45:00,1.79608,1.79631,1.79598,1.79624,1000900002.0
2005-08-29 18:50:00,1.79629,1.79648,1.796,1.79608,1892699993.0
2005-08-29 18:55:00,1.7961,1.79626,1.79588,1.79588,2447300008.0
2005-08-29 19:00:00,1.79588,1.79593,1.79493,1.79505,1506299999.0
2005-08-29 19:05:00,1.79507,1.79528,1.79504,1.79515,1791000006.0
2005-08-29 19:10:00,1.79518,1.79531,1.79507,1.79515,1436500008.0
2005-08-29 19:15:00,1.79511,1.79521,1.79482,1.79488,1253700000.0
2005-08-29 19:20:00,1.79492,1.79537,1.79492,1.79517,1482199998.0
2005-08-29 19:25:00,1.79515,1.79648,1.7951,1.79631,1820800001.0
2005-08-29 19:30:00,1.7959,1.79676,1.7959,1.79608,1663849996.0
2005-08-29 19:35:00,1.79602,1.79634,1.79602,1.79615,1142500003.0
2005-08-29 19:40:00,1.79612,1.79617,1.79567,1.79571,1386400003.0
2005-08-29 19:45:00,1.79573,1.79592,1.79571,1.79578,1117299999.0
2005-08-29 19:50:00,1.79575,1.79583,1.7954,1.7955,1086199997.0
2005-08-29 19:55:00,1.79545,1.79631,1.79539,1.79631,1462849994.0
2005-08-29 20:00:00,1.79629,1.79642,1.79565,1.79568,803000003.0
2005-08-29 20:05:00,1.79565,1.79598,1.79562,1.79572,980300001.0
2005-08-29 20:10:00,1.79572,1.79624,1.79572,1.796,935069995.0
2005-08-29 20:15:00,1.79603,1.79633,1.79597,1.79625,930700002.0
2005-08-29 20:20:00,1.79617,1.79649,1.796,1.7963,965100002.0
2005-08-29 20:25:00,1.79617,1.79651,1.79593,1.79648,1678599999.0
2005-08-29 20:30:00,1.79646,1.7965,1.79604,1.7962,2449299990.0
2005-08-29 20:35:00,1.79618,1.79624,1.79602,1.7961,1084800003.0
2005-08-29 20:40:00,1.796,1.79621,1.79517,1.79528,1205700004.0
2005-08-29 20:45:00,1.79527,1.79534,1.79505,1.79515,929999997.0
2005-08-29 20:50:00,1.79507,1.79544,1.79497,1.79497,1912750000.0
2005-08-29 20:55:00,1.79502,1.79541,1.79501,1.79517,1976900006.0
2005-08-29 21:00:00,1.7952,1.79558,1.79496,1.79533,1440300001.0
2005-08-29 21:05:00,1.7953,1.79537,1.79508,1.7952,662699998.0
2005-08-29 21:10:00,1.79526,1.79543,1.79495,1.79538,794399999.0
2005-08-29 21:15:00,1.79545,1.79545,1.79506,1.79535,651499998.0
2005-08-29 21:20:00,1.79535,1.79535,1.79525,1.7953,751000002.0
2005-08-29 21:25:00,1.7953,1.79535,1.79517,1.79521,489570000.0
2005-08-29 21:30:00,1.79522,1.79539,1.79507,1.79525,983799999.0
2005-08-29 21:35:00,1.7953,1.79564,1.79525,1.79564,502400001.0
2005-08-29 21:40:00,1.79545,1.79583,1.79515,1.79575,618200004.0
2005-08-29 21:45:00,1.79572,1.79598,1.79572,1.79578,508700001.0
2005-08-29 21:50:00,1.7958,1.79596,1.79577,1.79583,369899997.0
2005-08-29 21:55:00,1.79567,1.7959,1.79523,1.79532,899499999.0
2005-08-29 22:00:00,1.79543,1.79569,1.79527,1.79562,968949999.0
2005-08-29 22:05:00,1.79562,1.79599,1.79543,1.79599,350550000.0
2005-08-29 22:10:00,1.79609,1.79622,1.79605,1.79619,409699999.0
2005-08-29 22:15:00,1.79621,1.79621,1.79576,1.7962,753900001.0
2005-08-29 22:20:00,1.7962,1.79632,1.79598,1.79605,469100000.0
2005-08-29 22:25:00,1.79578,1.79615,1.79563,1.79585,539799996.0
2005-08-29 22:30:00,1.79561,1.79591,1.79545,1.79558,592420001.0
2005-08-29 22:35:00,1.79573,1.79593,1.79558,1.79588,300300001.0
2005-08-29 22:40:00,1.79584,1.79597,1.79555,1.79564,500100006.0
2005-08-29 22:45:00,1.79583,1.79585,1.79545,1.79551,312000000.0
2005-08-29 22:50:00,1.79555,1.79584,1.79545,1.79583,159999997.0
2005-08-29 22:55:00,1.79583,1.79602,1.79549,1.79602,483799999.0
2005-08-29 23:00:00,1.79585,1.79614,1.79563,1.79587,319700000.0
2005-08-29 23:05:00,1.79576,1.79598,1.79545,1.7958,347700000.0
2005-08-29 23:10:00,1.79578,1.79578,1.79479,1.79535,392699995.0
2005-08-29 23:15:00,1.79528,1.79581,1.79492,1.79576,399400006.0
2005-08-29 23:20:00,1.79562,1.79576,1.79482,1.79488,228900000.0
2005-08-29 23:25:00,1.79458,1.79496,1.79419,1.79459,444500001.0
2005-08-29 23:30:00,1.79457,1.79575,1.7941,1.7949,265700000.0
2005-08-29 23:35:00,1.79486,1.79552,1.7947,1.7955,356299997.0
2005-08-29 23:40:00,1.79547,1.79555,1.79471,1.79484,231899999.0
2005-08-29 23:45:00,1.79509,1.79515,1.79465,1.79467,377599999.0
2005-08-29 23:50:00,1.79455,1.79551,1.79427,1.79516,352049996.0
2005-08-29 23:55:00,1.79517,1.79547,1.79512,1.79515,211000001.0
2005-08-30 00:00:00,1.79515,1.79537,1.79491,1.79531,188100000.0
2005-08-30 00:05:00,1.79511,1.79573,1.795,1.79522,256300000.0
2005-08-30 00:10:00,1.79532,1.79541,1.79422,1.79521,244250000.0
2005-08-30 00:15:00,1.79483,1.7952,1.79437,1.7952,194570002.0
2005-08-30 00:20:00,1.79524,1.79526,1.79477,1.79513,256900000.0
2005-08-30 00:25:00,1.795,1.79547,1.795,1.79545,210999999.0
2005-08-30 00:30:00,1.79547,1.79547,1.79492,1.79497,151800000.0
2005-08-30 00:35:00,1.7949,1.79538,1.79476,1.79528,360200002.0
2005-08-30 00:40:00,1.79527,1.79565,1.79484,1.7956,271399998.0
2005-08-30 00:45:00,1.79533,1.79595,1.79516,1.7957,415599998.0
2005-08-30 00:50:00,1.79605,1.79608,1.79571,1.79602,199500000.0
2005-08-30 00:55:00,1.79592,1.79608,1.7957,1.796,313799998.0
2005-08-30 01:00:00,1.79598,1.79605,1.79533,1.79539,213699999.0
2005-08-30 01:05:00,1.7954,1.79565,1.79525,1.79565,306999995.0
2005-08-30 01:10:00,1.79559,1.79571,1.79527,1.79527,282400001.0
2005-08-30 01:15:00,1.79544,1.79585,1.79544,1.7958,243600000.0
2005-08-30 01:20:00,1.7958,1.79597,1.79554,1.79586,184999999.0
2005-08-30 01:25:00,1.79582,1.79588,1.79526,1.79536,272900000.0
2005-08-30 01:30:00,1.79546,1.7959,1.79522,1.7959,186500000.0
2005-08-30 01:35:00,1.79576,1.79583,1.79515,1.79553,314900004.0
2005-08-30 01:40:00,1.79562,1.79565,1.79542,1.79557,221399998.0
2005-08-30 01:45:00,1.79568,1.79605,1.79568,1.796,209999996.0
2005-08-30 01:50:00,1.79594,1.79594,1.79547,1.7956,202300002.0
2005-08-30 01:55:00,1.79555,1.79575,1.79502,1.79539,190800001.0
2005-08-30 02:00:00,1.79541,1.79555,1.79528,1.79547,171900001.0
2005-08-30 02:05:00,1.79545,1.79577,1.79545,1.79575,152999999.0
2005-08-30 02:10:00,1.79588,1.79599,1.79561,1.7959,455200002.0
2005-08-30 02:15:00,1.79598,1.7961,1.79555,1.79568,210300001.0
2005-08-30 02:20:00,1.79612,1.7962,1.79557,1.7957,285100001.0
2005-08-30 02:25:00,1.79563,1.79571,1.79528,1.79529,251000002.0
2005-08-30 02:30:00,1.79523,1.79559,1.79519,1.79528,190100001.0
2005-08-30 02:35:00,1.79531,1.79548,1.79503,1.79546,246500002.0
2005-08-30 02:40:00,1.79535,1.79535,1.79476,1.79505,275599998.0
2005-08-30 02:45:00,1.79508,1.79528,1.79486,1.79507,224500001.0
2005-08-30 02:50:00,1.79503,1.79515,1.79485,1.79507,231799998.0
2005-08-30 02:55:00,1.79515,1.79542,1.79492,1.79494,417100000.0
2005-08-30 03:00:00,1.79477,1.79493,1.79463,1.79483,331399999.0
2005-08-30 03:05:00,1.79477,1.79504,1.79472,1.79486,169000000.0
2005-08-30 03:10:00,1.79496,1.7951,1.79483,1.7951,208500001.0
2005-08-30 03:15:00,1.79514,1.7952,1.79484,1.79503,274700003.0
2005-08-30 03:20:00,1.79498,1.79514,1.79477,1.79511,181099999.0
2005-08-30 03:25:00,1.79509,1.79515,1.79494,1.7951,177299998.0
2005-08-30 03:30:00,1.79519,1.79519,1.79499,1.79499,162500001.0
2005-08-30 03:35:00,1.79503,1.79528,1.79503,1.7952,236599998.0
2005-08-30 03:40:00,1.79523,1.79523,1.79497,1.79507,148100000.0
2005-08-30 03:45:00,1.79496,1.79506,1.79461,1.79473,392000001.0
2005-08-30 03:50:00,1.79472,1.79473,1.79435,1.79446,339269997.0
2005-08-30 03:55:00,1.7945,1.79455,1.79431,1.79432,244699997.0
2005-08-30 04:00:00,1.79435,1.79448,1.79402,1.79432,315699999.0
2005-08-30 04:05:00,1.79424,1.79434,1.79349,1.79355,299500001.0
2005-08-30 04:10:00,1.7935,1.79383,1.79338,1.79357,278300001.0
2005-08-30 04:15:00,1.7937,1.79375,1.79306,1.79338,233900000.0
2005-08-30 04:20:00,1.79337,1.79349,1.79231,1.79246,262650001.0
2005-08-30 04:25:00,1.79255,1.79314,1.79242,1.79314,288899997.0
2005-08-30 04:30:00,1.7931,1.79338,1.79306,1.79322,168700000.0
2005-08-30 04:35:00,1.79309,1.79334,1.79285,1.79323,262700002.0
2005-08-30 04:40:00,1.79318,1.79328,1.79299,1.79306,280799998.0
2005-08-30 04:45:00,1.79307,1.79327,1.79285,1.79316,243100001.0
2005-08-30 04:50:00,1.79314,1.79351,1.79306,1.79351,187699996.0
2005-08-30 04:55:00,1.79355,1.79363,1.79322,1.79322,153300000.0
2005-08-30 05:00:00,1.7932,1.79329,1.7929,1.79329,281800000.0
2005-08-30 05:05:00,1.7933,1.79369,1.79318,1.79353,415900000.0
2005-08-30 05:10:00,1.7935,1.7936,1.79314,1.7935,331299999.0
2005-08-30 05:15:00,1.79355,1.79355,1.79332,1.7935,314499999.0
2005-08-30 05:20:00,1.7933,1.79355,1.793,1.79313,293799999.0
2005-08-30 05:25:00,1.7932,1.79337,1.79303,1.79315,238299999.0
2005-08-30 05:30:00,1.79311,1.79331,1.79277,1.79307,244599999.0
2005-08-30 05:35:00,1.79316,1.79319,1.79288,1.79314,277399998.0
2005-08-30 05:40:00,1.79313,1.79331,1.79298,1.7931,407499998.0
2005-08-30 05:45:00,1.79313,1.79325,1.79302,1.79321,291500004.0
2005-08-30 05:50:00,1.79318,1.7933,1.79302,1.79317,237800000.0
2005-08-30 05:55:00,1.7931,1.79334,1.79283,1.79296,263400000.0
2005-08-30 06:00:00,1.79302,1.79307,1.79281,1.79294,268400002.0
2005-08-30 06:05:00,1.7929,1.79304,1.7926,1.7926,375399997.0
2005-08-30 06:10:00,1.7926,1.79273,1.79253,1.79271,217900000.0
2005-08-30 06:15:00,1.79283,1.79283,1.79246,1.79258,248900002.0
2005-08-30 06:20:00,1.79253,1.79285,1.79246,1.79255,309300000.0
2005-08-30 06:25:00,1.79263,1.79272,1.79244,1.79255,180500000.0
2005-08-30 06:30:00,1.7925,1.79261,1.79242,1.7926,215300001.0
2005-08-30 06:35:00,1.7926,1.79276,1.79235,1.79245,152600000.0
2005-08-30 06:40:00,1.79248,1.7928,1.79248,1.79263,295699999.0
2005-08-30 06:45:00,1.7926,1.7927,1.79247,1.79247,230299999.0
2005-08-30 06:50:00,1.7925,1.79263,1.79226,1.79263,364399999.0
2005-08-30 06:55:00,1.79265,1.79311,1.79249,1.79249,138099999.0
2005-08-30 07:00:00,1.7927,1.793,1.79268,1.79277,318399997.0
2005-08-30 07:05:00,1.79266,1.79272,1.79239,1.79265,211600001.0
2005-08-30 07:10:00,1.7927,1.79303,1.79236,1.79303,323499999.0
2005-08-30 07:15:00,1.79298,1.79344,1.79275,1.79323,389500002.0
2005-08-30 07:20:00,1.7932,1.79346,1.79298,1.7933,248600000.0
2005-08-30 07:25:00,1.79332,1.79363,1.79259,1.79337,256950000.0
2005-08-30 07:30:00,1.79335,1.79354,1.79325,1.7934,333599998.0
2005-08-30 07:35:00,1.79357,1.79401,1.79342,1.79401,332899998.0
2005-08-30 07:40:00,1.79398,1.79445,1.79395,1.79402,312599999.0
2005-08-30 07:45:00,1.79403,1.79418,1.79337,1.79353,274050002.0
2005-08-30 07:50:00,1.79356,1.79356,1.79313,1.79313,182800002.0
2005-08-30 07:55:00,1.79305,1.79305,1.79255,1.79268,332399998.0
2005-08-30 08:00:00,1.79267,1.79305,1.79228,1.79244,321500001.0
2005-08-30 08:05:00,1.79245,1.79245,1.79173,1.79229,313999997.0
2005-08-30 08:10:00,1.7922,1.79242,1.79207,1.79209,347100001.0
2005-08-30 08:15:00,1.79219,1.79274,1.79214,1.79274,217399999.0
2005-08-30 08:20:00,1.79275,1.79323,1.79263,1.79323,213799997.0
2005-08-30 08:25:00,1.79316,1.79343,1.79316,1.79316,241300000.0
2005-08-30 08:30:00,1.79305,1.79327,1.79297,1.79326,261849998.0
2005-08-30 08:35:00,1.79323,1.79341,1.79298,1.79298,263100003.0
2005-08-30 08:40:00,1.79291,1.79323,1.79289,1.79307,306999999.0
2005-08-30 08:45:00,1.79288,1.79301,1.79237,1.79292,237500001.0
2005-08-30 08:50:00,1.79295,1.79416,1.79295,1.7941,389500004.0
2005-08-30 08:55:00,1.79408,1.79495,1.79348,1.79348,307299998.0
2005-08-30 09:00:00,1.79305,1.79305,1.79105,1.79105,368499996.0
2005-08-30 09:05:00,1.79122,1.79144,1.79106,1.79127,322900002.0
2005-08-30 09:10:00,1.79145,1.79155,1.79107,1.79145,287800002.0
2005-08-30 09:15:00,1.79142,1.79207,1.79141,1.79197,355499998.0
2005-08-30 09:20:00,1.7921,1.79232,1.7918,1.79218,247099999.0
2005-08-30 09:25:00,1.7922,1.7926,1.7922,1.79247,272950005.0
2005-08-30 09:30:00,1.79237,1.79311,1.79237,1.793,323799999.0
2005-08-30 09:35:00,1.79315,1.7939,1.79315,1.79342,278900001.0
2005-08-30 09:40:00,1.79334,1.79358,1.79265,1.79271,344000000.0
2005-08-30 09:45:00,1.79265,1.79275,1.7923,1.79275,230099996.0
2005-08-30 09:50:00,1.79263,1.79294,1.79231,1.79253,231600001.0
2005-08-30 09:55:00,1.79242,1.79269,1.79184,1.79208,268599998.0
2005-08-30 10:00:00,1.79198,1.79215,1.79165,1.79165,344300004.0
2005-08-30 10:05:00,1.79143,1.79168,1.79095,1.79115,241099999.0
2005-08-30 10:10:00,1.79112,1.79121,1.79098,1.79098,320350002.0
2005-08-30 10:15:00,1.79097,1.79145,1.79092,1.79145,264500000.0
2005-08-30 10:20:00,1.79135,1.79135,1.78978,1.79037,312100000.0
2005-08-30 10:25:00,1.79028,1.791,1.79028,1.79077,345500003.0
2005-08-30 10:30:00,1.79068,1.79071,1.79037,1.7906,300099997.0
2005-08-30 10:35:00,1.79057,1.79059,1.78849,1.78849,327699996.0
2005-08-30 10:40:00,1.78821,1.78826,1.78734,1.78799,374299999.0
2005-08-30 10:45:00,1.7881,1.78835,1.78802,1.78811,217299999.0
2005-08-30 10:50:00,1.78825,1.78858,1.78815,1.78858,296900002.0
2005-08-30 10:55:00,1.78871,1.78909,1.78833,1.78833,468499999.0
2005-08-30 11:00:00,1.78813,1.78829,1.78744,1.78744,260799996.0
2005-08-30 11:05:00,1.78752,1.78802,1.78752,1.78769,358999999.0
2005-08-30 11:10:00,1.78766,1.78803,1.78754,1.78795,261400000.0
2005-08-30 11:15:00,1.78797,1.78805,1.78775,1.788,293800000.0
2005-08-30 11:20:00,1.78801,1.78806,1.78772,1.78796,372199996.0
2005-08-30 11:25:00,1.78786,1.78801,1.78778,1.78792,309000000.0
2005-08-30 11:30:00,1.78785,1.78787,1.78746,1.78761,380599997.0
2005-08-30 11:35:00,1.78768,1.78768,1.78654,1.78654,360000000.0
2005-08-30 11:40:00,1.78662,1.78707,1.78648,1.78689,322299999.0
2005-08-30 11:45:00,1.78668,1.78668,1.78601,1.78616,483999999.0
2005-08-30 11:50:00,1.78619,1.78639,1.78543,1.78546,423800005.0
2005-08-30 11:55:00,1.78538,1.78601,1.78524,1.78601,210100000.0
2005-08-30 12:00:00,1.78618,1.78637,1.78583,1.78605,362600000.0
2005-08-30 12:05:00,1.78619,1.78641,1.78611,1.78637,282000005.0
2005-08-30 12:10:00,1.78637,1.78646,1.78622,1.78645,294999998.0
2005-08-30 12:15:00,1.78643,1.7865,1.78627,1.78627,225000003.0
2005-08-30 12:20:00,1.78637,1.78642,1.78479,1.78479,264600002.0
2005-08-30 12:25:00,1.78482,1.78551,1.78482,1.78538,446599997.0
2005-08-30 12:30:00,1.78528,1.78539,1.78503,1.78504,336399999.0
2005-08-30 12:35:00,1.78512,1.78565,1.78507,1.78565,396999999.0
2005-08-30 12:40:00,1.78569,1.78574,1.78497,1.78497,483969996.0
2005-08-30 12:45:00,1.78495,1.78498,1.78442,1.78451,260899999.0
2005-08-30 12:50:00,1.78458,1.78467,1.78415,1.78428,375099998.0
2005-08-30 12:55:00,1.78432,1.78443,1.7839,1.78424,233670002.0
2005-08-30 13:00:00,1.78427,1.78448,1.78423,1.78424,317099998.0
2005-08-30 13:05:00,1.78405,1.78435,1.78402,1.78419,277399999.0
2005-08-30 13:10:00,1.7842,1.78439,1.78417,1.78434,227199998.0
2005-08-30 13:15:00,1.78435,1.78453,1.78425,1.78449,257900001.0
2005-08-30 13:20:00,1.78455,1.78493,1.78455,1.78482,285600002.0
2005-08-30 13:25:00,1.78496,1.7852,1.78473,1.785,433649997.0
2005-08-30 13:30:00,1.78504,1.78509,1.78452,1.78495,333799999.0
2005-08-30 13:35:00,1.78489,1.78513,1.78474,1.78509,336900002.0
2005-08-30 13:40:00,1.78523,1.7859,1.78523,1.78567,418299998.0
2005-08-30 13:45:00,1.78564,1.78575,1.78556,1.78573,316300001.0
2005-08-30 13:50:00,1.78575,1.78582,1.78559,1.78575,277899997.0
2005-08-30 13:55:00,1.78572,1.78577,1.78553,1.78554,237000000.0
2005-08-30 14:00:00,1.78557,1.7856,1.78419,1.78425,249349998.0
2005-08-30 14:05:00,1.78413,1.78443,1.78372,1.78397,316099994.0
2005-08-30 14:10:00,1.7841,1.7843,1.78383,1.78393,263799998.0
2005-08-30 14:15:00,1.78387,1.78417,1.78372,1.78378,202800001.0
2005-08-30 14:20:00,1.78358,1.78386,1.7835,1.78356,264399996.0
2005-08-30 14:25:00,1.78356,1.78369,1.78317,1.78335,253900001.0
2005-08-30 14:30:00,1.78339,1.78375,1.78332,1.78375,352599999.0
2005-08-30 14:35:00,1.78378,1.78491,1.78367,1.78475,281600001.0
2005-08-30 14:40:00,1.78472,1.7853,1.78472,1.78522,345799999.0
2005-08-30 14:45:00,1.78523,1.78547,1.78482,1.78482,311900001.0
2005-08-30 14:50:00,1.78495,1.78522,1.78481,1.78502,224199999.0
2005-08-30 14:55:00,1.785,1.78532,1.785,1.78503,292999997.0
2005-08-30 15:00:00,1.78498,1.785,1.78445,1.78457,251299997.0
2005-08-30 15:05:00,1.78444,1.78446,1.78362,1.78403,232099999.0
2005-08-30 15:10:00,1.78396,1.78515,1.78394,1.78515,348600003.0
2005-08-30 15:15:00,1.78524,1.78549,1.78362,1.78376,352999998.0
2005-08-30 15:20:00,1.7838,1.78446,1.7838,1.78418,358000003.0
2005-08-30 15:25:00,1.78427,1.7851,1.78422,1.78461,279300001.0
2005-08-30 15:30:00,1.78473,1.78517,1.78452,1.78503,308799999.0
2005-08-30 15:35:00,1.78512,1.78516,1.78459,1.7847,363499996.0
2005-08-30 15:40:00,1.78473,1.78616,1.78473,1.78585,332900000.0
2005-08-30 15:45:00,1.78551,1.786,1.78547,1.78587,392700002.0
2005-08-30 15:50:00,1.78592,1.78668,1.78592,1.78628,327499997.0
2005-08-30 15:55:00,1.78622,1.78646,1.78601,1.78603,275800000.0
2005-08-30 16:00:00,1.78554,1.78555,1.78404,1.78478,336499998.0
2005-08-30 16:05:00,1.78473,1.78575,1.78452,1.78575,314500001.0
2005-08-30 16:10:00,1.78581,1.78586,1.78535,1.78544,276699998.0
2005-08-30 16:15:00,1.78544,1.78578,1.78536,1.78571,325299997.0
2005-08-30 16:20:00,1.78552,1.78578,1.78523,1.7856,233999999.0
2005-08-30 16:25:00,1.7855,1.78563,1.78446,1.78446,228300000.0
2005-08-30 16:30:00,1.78427,1.78439,1.7835,1.78412,386000000.0
2005-08-30 16:35:00,1.78413,1.78533,1.78411,1.78527,322070003.0
2005-08-30 16:40:00,1.7853,1.78609,1.78513,1.78596,301999999.0
2005-08-30 16:45:00,1.78617,1.78633,1.7854,1.78542,321800000.0
2005-08-30 16:50:00,1.78531,1.78553,1.78504,1.78536,280900002.0
2005-08-30 16:55:00,1.7853,1.7853,1.78411,1.78413,268300000.0
2005-08-30 17:00:00,1.78404,1.78523,1.78397,1.78492,374899999.0
2005-08-30 17:05:00,1.78505,1.7857,1.78504,1.78548,219500000.0
2005-08-30 17:10:00,1.78547,1.78564,1.78512,1.78564,532000000.0
2005-08-30 17:15:00,1.78553,1.78631,1.78553,1.78591,425300000.0
2005-08-30 17:20:00,1.78573,1.7861,1.78555,1.78601,426300003.0
2005-08-30 17:25:00,1.78618,1.78739,1.78618,1.78662,184900001.0
2005-08-30 17:30:00,1.7864,1.7864,1.78568,1.78602,298399999.0
2005-08-30 17:35:00,1.78595,1.78595,1.78506,1.78506,269500003.0
2005-08-30 17:40:00,1.78502,1.78507,1.78469,1.78507,287400000.0
2005-08-30 17:45:00,1.78493,1.78535,1.78488,1.78502,298100001.0
2005-08-30 17:50:00,1.78494,1.78502,1.78458,1.7847,247000001.0
2005-08-30 17:55:00,1.78458,1.78458,1.78367,1.78367,235999998.0
2005-08-30 18:00:00,1.78367,1.78432,1.78365,1.78416,4161999995.0
2005-08-30 18:05:00,1.78415,1.78415,1.78319,1.78345,4962293994.0
2005-08-30 18:10:00,1.78343,1.78371,1.78288,1.78314,3547500005.0
2005-08-30 18:15:00,1.78334,1.78408,1.78312,1.78398,3309399987.0
2005-08-30 18:20:00,1.78399,1.78414,1.78333,1.78333,3325620006.0
2005-08-30 18:25:00,1.78323,1.78327,1.7823,1.78253,2951950001.0
2005-08-30 18:30:00,1.7825,1.7825,1.78186,1.78195,2884700002.0
2005-08-30 18:35:00,1.78195,1.78273,1.78189,1.78273,1247299997.0
2005-08-30 18:40:00,1.78272,1.78283,1.78247,1.78266,1397349999.0
2005-08-30 18:45:00,1.78263,1.78328,1.78263,1.78317,857200003.0
2005-08-30 18:50:00,1.78324,1.78353,1.78313,1.78351,2150300000.0
2005-08-30 18:55:00,1.7835,1.78365,1.78332,1.78336,2534950002.0
2005-08-30 19:00:00,1.7834,1.78368,1.78335,1.78355,1587949998.0
2005-08-30 19:05:00,1.78356,1.78421,1.78345,1.78406,1794500000.0
2005-08-30 19:10:00,1.78401,1.78418,1.78373,1.78393,1430000002.0
2005-08-30 19:15:00,1.784,1.78502,1.784,1.78502,1228900005.0
2005-08-30 19:20:00,1.78487,1.78524,1.78478,1.78495,1312750000.0
2005-08-30 19:25:00,1.78498,1.78507,1.78477,1.7849,1591000003.0
2005-08-30 19:30:00,1.78485,1.78499,1.78485,1.7849,1576599998.0
2005-08-30 19:35:00,1.78491,1.78504,1.78482,1.78492,1251199995.0
2005-08-30 19:40:00,1.78492,1.78497,1.78404,1.78404,1425500000.0
2005-08-30 19:45:00,1.78402,1.78418,1.78388,1.78411,1026599995.0
2005-08-30 19:50:00,1.78415,1.78444,1.78405,1.78422,893700001.0
2005-08-30 19:55:00,1.78418,1.7844,1.78388,1.78411,1350399995.0
2005-08-30 20:00:00,1.78408,1.78419,1.7836,1.78363,820200001.0
2005-08-30 20:05:00,1.7835,1.78417,1.7835,1.78398,1184300001.0
2005-08-30 20:10:00,1.78397,1.784,1.78375,1.7838,938000011.0
2005-08-30 20:15:00,1.78387,1.78472,1.78387,1.78472,765899996.0
2005-08-30 20:20:00,1.7847,1.78513,1.78443,1.78513,1022599996.0
2005-08-30 20:25:00,1.78515,1.78525,1.78489,1.7849,1738700006.0
2005-08-30 20:30:00,1.78496,1.78528,1.78486,1.78505,2595949994.0
2005-08-30 20:35:00,1.78505,1.78555,1.78496,1.78554,821900001.0
2005-08-30 20:40:00,1.78519,1.78533,1.78493,1.78505,1022800003.0
2005-08-30 20:45:00,1.78504,1.78566,1.78472,1.78557,962650001.0
2005-08-30 20:50:00,1.78554,1.78654,1.78549,1.7861,1876300002.0
2005-08-30 20:55:00,1.78612,1.78628,1.78567,1.78573,2362299985.0
2005-08-30 21:00:00,1.78567,1.78568,1.78497,1.78527,1261000000.0
2005-08-30 21:05:00,1.78532,1.7855,1.78511,1.78515,783299999.0
2005-08-30 21:10:00,1.78521,1.78547,1.78492,1.78535,779670007.0
2005-08-30 21:15:00,1.78547,1.78599,1.78539,1.78595,746799998.0
2005-08-30 21:20:00,1.78592,1.78592,1.78542,1.78586,934599999.0
2005-08-30 21:25:00,1.78592,1.78618,1.78581,1.78592,499599997.0
2005-08-30 21:30:00,1.78598,1.78608,1.78567,1.78567,845100004.0
2005-08-30 21:35:00,1.78571,1.7858,1.78524,1.78532,612400002.0
2005-08-30 21:40:00,1.78531,1.78586,1.78522,1.78572,638800000.0
2005-08-30 21:45:00,1.78574,1.78594,1.7856,1.7858,525999999.0
2005-08-30 21:50:00,1.7858,1.7863,1.78575,1.78586,416100001.0
2005-08-30 21:55:00,1.78588,1.78653,1.78588,1.78617,831299997.0
2005-08-30 22:00:00,1.78622,1.78639,1.78595,1.78627,836700001.0
2005-08-30 22:05:00,1.78632,1.78639,1.78565,1.7858,421799999.0
2005-08-30 22:10:00,1.7858,1.78587,1.78565,1.78572,401199999.0
2005-08-30 22:15:00,1.78573,1.78601,1.78531,1.78555,698749995.0
2005-08-30 22:20:00,1.78563,1.7859,1.78538,1.78578,586299997.0
2005-08-30 22:25:00,1.7858,1.78604,1.7858,1.78593,569100004.0
2005-08-30 22:30:00,1.78592,1.78615,1.78547,1.7855,669699998.0
2005-08-30 22:35:00,1.78553,1.78606,1.78552,1.78576,360400002.0
2005-08-30 22:40:00,1.78576,1.78581,1.78555,1.78563,574799994.0
2005-08-30 22:45:00,1.78564,1.78611,1.78564,1.78611,240599998.0
2005-08-30 22:50:00,1.78616,1.78648,1.7857,1.78579,252300002.0
2005-08-30 22:55:00,1.78582,1.78635,1.78582,1.78607,286400000.0
2005-08-30 23:00:00,1.78635,1.78659,1.78587,1.78632,427699999.0
2005-08-30 23:05:00,1.7862,1.78644,1.7857,1.78611,275399998.0
2005-08-30 23:10:00,1.78625,1.78638,1.78591,1.78601,265700001.0
2005-08-30 23:15:00,1.78606,1.78646,1.78588,1.78604,326400001.0
2005-08-30 23:20:00,1.78616,1.7863,1.78592,1.78613,210200000.0
2005-08-30 23:25:00,1.78607,1.78607,1.7856,1.78563,174700002.0
2005-08-30 23:30:00,1.78556,1.78566,1.7851,1.7851,284846994.0
2005-08-30 23:35:00,1.78532,1.7854,1.78492,1.78531,268700000.0
2005-08-30 23:40:00,1.78555,1.7857,1.78528,1.78544,243500001.0
2005-08-30 23:45:00,1.78535,1.78562,1.78498,1.7852,183700001.0
2005-08-30 23:50:00,1.78532,1.7856,1.78477,1.7853,209399997.0
2005-08-30 23:55:00,1.78515,1.78559,1.78491,1.78549,267099999.0
2005-08-31 00:00:00,1.78523,1.78551,1.78505,1.78537,280199999.0
2005-08-31 00:05:00,1.78552,1.78561,1.78516,1.78532,221800001.0
2005-08-31 00:10:00,1.78525,1.78548,1.78512,1.78527,195199999.0
2005-08-31 00:15:00,1.78531,1.78569,1.78521,1.78552,203200000.0
2005-08-31 00:20:00,1.78524,1.78553,1.78472,1.78486,139399999.0
2005-08-31 00:25:00,1.78495,1.78524,1.78481,1.78524,241600000.0
2005-08-31 00:30:00,1.78552,1.78558,1.78505,1.78526,228700000.0
2005-08-31 00:35:00,1.78552,1.78558,1.7852,1.7852,241099998.0
2005-08-31 00:40:00,1.78535,1.78554,1.78504,1.78541,302199998.0
2005-08-31 00:45:00,1.7853,1.78564,1.78525,1.78547,219150000.0
2005-08-31 00:50:00,1.78535,1.78568,1.7853,1.78535,204499999.0
2005-08-31 00:55:00,1.78545,1.78552,1.78514,1.7852,314200000.0
2005-08-31 01:00:00,1.78533,1.78563,1.78507,1.78508,299999999.0
2005-08-31 01:05:00,1.78515,1.78515,1.78491,1.78504,275099999.0
2005-08-31 01:10:00,1.78502,1.78524,1.78487,1.78495,295499998.0
2005-08-31 01:15:00,1.7849,1.78495,1.78408,1.78465,276700000.0
2005-08-31 01:20:00,1.7843,1.78507,1.78397,1.78507,370500003.0
2005-08-31 01:25:00,1.78462,1.78502,1.7845,1.78486,332500001.0
2005-08-31 01:30:00,1.78469,1.78508,1.78441,1.78503,230400000.0
2005-08-31 01:35:00,1.78492,1.78548,1.78479,1.78517,304699998.0
2005-08-31 01:40:00,1.78515,1.78548,1.78463,1.78473,232599999.0
2005-08-31 01:45:00,1.78502,1.78509,1.78461,1.78489,329899999.0
2005-08-31 01:50:00,1.78463,1.78492,1.78395,1.78419,241749999.0
2005-08-31 01:55:00,1.7843,1.78464,1.78427,1.78461,209949999.0
2005-08-31 02:00:00,1.78466,1.78483,1.78453,1.78461,235999999.0
2005-08-31 02:05:00,1.78458,1.78472,1.7845,1.78464,218999999.0
2005-08-31 02:10:00,1.78489,1.78607,1.78489,1.78597,244600001.0
2005-08-31 02:15:00,1.78593,1.78595,1.78544,1.78583,298700001.0
2005-08-31 02:20:00,1.78605,1.78609,1.78567,1.78584,369600001.0
2005-08-31 02:25:00,1.78587,1.78612,1.78581,1.78612,281500002.0
2005-08-31 02:30:00,1.78612,1.78638,1.78588,1.78618,392099998.0
2005-08-31 02:35:00,1.78623,1.78665,1.78623,1.78665,251399999.0
2005-08-31 02:40:00,1.78662,1.78682,1.7865,1.78675,277699999.0
2005-08-31 02:45:00,1.7869,1.78721,1.78632,1.78632,294399998.0
2005-08-31 02:50:00,1.78635,1.78651,1.78617,1.78626,324600003.0
2005-08-31 02:55:00,1.78614,1.7866,1.78614,1.78623,333000003.0
2005-08-31 03:00:00,1.7863,1.78662,1.78625,1.78634,310000003.0
2005-08-31 03:05:00,1.7863,1.78655,1.7863,1.78655,213300003.0
2005-08-31 03:10:00,1.78648,1.78672,1.78626,1.78651,162300001.0
2005-08-31 03:15:00,1.78661,1.78687,1.78654,1.78678,157300000.0
2005-08-31 03:20:00,1.78669,1.78708,1.78665,1.78705,293199997.0
2005-08-31 03:25:00,1.78677,1.78711,1.78664,1.7868,249100001.0
2005-08-31 03:30:00,1.78685,1.78711,1.7868,1.78705,64600000.0
2005-08-31 03:35:00,1.78719,1.78722,1.78702,1.7871,277149998.0
2005-08-31 03:40:00,1.78712,1.78744,1.78693,1.78725,114499999.0
2005-08-31 03:45:00,1.78739,1.78748,1.7871,1.78718,239200001.0
2005-08-31 03:50:00,1.78714,1.78745,1.78707,1.78707,262599998.0
2005-08-31 03:55:00,1.78708,1.78751,1.78685,1.78712,250000001.0
2005-08-31 04:00:00,1.78698,1.78712,1.78669,1.7867,255599999.0
2005-08-31 04:05:00,1.78673,1.78717,1.78665,1.78688,309400000.0
2005-08-31 04:10:00,1.78689,1.78731,1.78689,1.78711,344500003.0
2005-08-31 04:15:00,1.78735,1.78752,1.78708,1.78745,370599997.0
2005-08-31 04:20:00,1.78719,1.78746,1.78712,1.78712,309699998.0
2005-08-31 04:25:00,1.78717,1.78732,1.78702,1.78723,322500001.0
2005-08-31 04:30:00,1.78715,1.78759,1.7869,1.78737,177500001.0
2005-08-31 04:35:00,1.7873,1.7876,1.787,1.78722,345199999.0
2005-08-31 04:40:00,1.78715,1.78741,1.78702,1.78733,263000000.0
2005-08-31 04:45:00,1.78731,1.78777,1.78727,1.78757,281499999.0
2005-08-31 04:50:00,1.78759,1.78769,1.78729,1.78737,281900000.0
2005-08-31 04:55:00,1.78723,1.78747,1.78713,1.78727,211100001.0
2005-08-31 05:00:00,1.78726,1.78761,1.78721,1.78731,292049999.0
2005-08-31 05:05:00,1.78742,1.78751,1.78725,1.78742,268100000.0
2005-08-31 05:10:00,1.78768,1.78768,1.78702,1.7875,274099999.0
2005-08-31 05:15:00,1.78701,1.78722,1.78684,1.78699,257200001.0
2005-08-31 05:20:00,1.78712,1.78739,1.78691,1.78711,281599999.0
2005-08-31 05:25:00,1.7871,1.78753,1.78686,1.78686,285200003.0
2005-08-31 05:30:00,1.78682,1.78688,1.7856,1.786,300399999.0
2005-08-31 05:35:00,1.7859,1.78617,1.78578,1.78609,247599999.0
2005-08-31 05:40:00,1.7864,1.78657,1.7859,1.78605,304200000.0
2005-08-31 05:45:00,1.78585,1.78585,1.78574,1.78574,285899998.0
2005-08-31 05:50:00,1.78578,1.78581,1.78527,1.78565,407800001.0
2005-08-31 05:55:00,1.7856,1.78645,1.78555,1.78599,325400000.0
2005-08-31 06:00:00,1.78617,1.78629,1.78576,1.78623,352400000.0
2005-08-31 06:05:00,1.78598,1.78641,1.78572,1.7862,299800000.0
2005-08-31 06:10:00,1.78587,1.78637,1.78579,1.78588,260299999.0
2005-08-31 06:15:00,1.78612,1.78633,1.78575,1.78593,369300004.0
2005-08-31 06:20:00,1.78589,1.78628,1.78589,1.78621,276000002.0
2005-08-31 06:25:00,1.78631,1.78632,1.78596,1.78601,178250000.0
2005-08-31 06:30:00,1.78585,1.78622,1.78573,1.7859,313899998.0
2005-08-31 06:35:00,1.7856,1.78605,1.78457,1.78566,229700001.0
2005-08-31 06:40:00,1.78575,1.78591,1.78528,1.78569,349699999.0
2005-08-31 06:45:00,1.78551,1.7857,1.78455,1.7849,340100001.0
2005-08-31 06:50:00,1.7849,1.78532,1.78483,1.78493,293699999.0
2005-08-31 06:55:00,1.7848,1.78518,1.78438,1.78508,285100000.0
2005-08-31 07:00:00,1.78522,1.78561,1.78514,1.78557,261700001.0
2005-08-31 07:05:00,1.78562,1.78576,1.78533,1.78557,278100000.0
2005-08-31 07:10:00,1.78529,1.78592,1.78512,1.78562,161799999.0
2005-08-31 07:15:00,1.78545,1.78576,1.78527,1.78527,369400000.0
2005-08-31 07:20:00,1.78525,1.78544,1.7852,1.78522,316399999.0
2005-08-31 07:25:00,1.78522,1.7855,1.78513,1.78537,322799999.0
2005-08-31 07:30:00,1.78537,1.78552,1.78519,1.78521,279200002.0
2005-08-31 07:35:00,1.78522,1.78554,1.78508,1.7851,336800005.0
2005-08-31 07:40:00,1.7851,1.7854,1.78503,1.7851,231000000.0
2005-08-31 07:45:00,1.78507,1.7851,1.78438,1.78438,265299997.0
2005-08-31 07:50:00,1.78418,1.7849,1.78415,1.78475,235600000.0
2005-08-31 07:55:00,1.78453,1.78527,1.78441,1.78474,192000000.0
2005-08-31 08:00:00,1.78467,1.78474,1.78429,1.78444,231899999.0
2005-08-31 08:05:00,1.78444,1.78462,1.78427,1.78462,263400001.0
2005-08-31 08:10:00,1.78459,1.7847,1.78345,1.78345,391000001.0
2005-08-31 08:15:00,1.78348,1.78368,1.78315,1.78354,299550001.0
2005-08-31 08:20:00,1.78347,1.78452,1.78339,1.78432,233100000.0
2005-08-31 08:25:00,1.78429,1.78462,1.78428,1.78453,306700001.0
2005-08-31 08:30:00,1.78458,1.78465,1.78418,1.78432,276200001.0
2005-08-31 08:35:00,1.7843,1.78492,1.78424,1.78472,292400000.0
2005-08-31 08:40:00,1.78472,1.78564,1.78472,1.78506,318500000.0
2005-08-31 08:45:00,1.7851,1.78513,1.78455,1.78455,313000003.0
2005-08-31 08:50:00,1.78446,1.78448,1.78377,1.78397,384999999.0
2005-08-31 08:55:00,1.78387,1.78387,1.7834,1.78348,177200001.0
2005-08-31 09:00:00,1.78365,1.78441,1.78365,1.78396,354199998.0
2005-08-31 09:05:00,1.78404,1.78452,1.784,1.78438,262200002.0
2005-08-31 09:10:00,1.7843,1.78443,1.7828,1.783,336700000.0
2005-08-31 09:15:00,1.78295,1.78301,1.78254,1.78268,286699998.0
2005-08-31 09:20:00,1.78277,1.7837,1.7826,1.7834,401200002.0
2005-08-31 09:25:00,1.78321,1.78381,1.78317,1.78381,362700000.0
2005-08-31 09:30:00,1.78381,1.78433,1.78364,1.78429,247399999.0
2005-08-31 09:35:00,1.78418,1.78472,1.78416,1.78472,328400003.0
2005-08-31 09:40:00,1.78477,1.78487,1.78447,1.78482,509400001.0
2005-08-31 09:45:00,1.78484,1.78494,1.78437,1.78438,317600000.0
2005-08-31 09:50:00,1.78442,1.78446,1.78362,1.78376,298200002.0
2005-08-31 09:55:00,1.78379,1.78391,1.78336,1.78386,264400000.0
2005-08-31 10:00:00,1.78392,1.78396,1.78361,1.7837,295200001.0
2005-08-31 10:05:00,1.78368,1.78569,1.78363,1.78535,349699998.0
2005-08-31 10:10:00,1.78401,1.7861,1.78401,1.7855,295799997.0
2005-08-31 10:15:00,1.78543,1.78556,1.78516,1.78535,319550001.0
2005-08-31 10:20:00,1.78532,1.78549,1.78501,1.78525,417100003.0
2005-08-31 10:25:00,1.78516,1.78516,1.78461,1.78476,276299998.0
2005-08-31 10:30:00,1.78473,1.78473,1.78443,1.78463,301200001.0
2005-08-31 10:35:00,1.78464,1.78488,1.78449,1.78486,253999998.0
2005-08-31 10:40:00,1.78494,1.78571,1.78494,1.78555,280400001.0
2005-08-31 10:45:00,1.78565,1.78629,1.78563,1.78611,399499997.0
2005-08-31 10:50:00,1.78598,1.78598,1.78542,1.78565,211899999.0
2005-08-31 10:55:00,1.78561,1.78565,1.78451,1.78452,372400000.0
2005-08-31 11:00:00,1.7845,1.78494,1.7845,1.78463,374300001.0
2005-08-31 11:05:00,1.78462,1.78546,1.78452,1.78543,370199998.0
2005-08-31 11:10:00,1.7855,1.78561,1.78508,1.78523,273900003.0
2005-08-31 11:15:00,1.78528,1.78556,1.78506,1.7855,285450000.0
2005-08-31 11:20:00,1.78566,1.78599,1.78531,1.78599,285699997.0
2005-08-31 11:25:00,1.7859,1.78646,1.7848,1.7848,247500000.0
2005-08-31 11:30:00,1.78455,1.78461,1.78425,1.78441,406200001.0
2005-08-31 11:35:00,1.78448,1.78529,1.78448,1.785,380600002.0
2005-08-31 11:40:00,1.78509,1.78548,1.78502,1.78545,275900000.0
2005-08-31 11:45:00,1.78563,1.78687,1.78556,1.78632,371399999.0
2005-08-31 11:50:00,1.78632,1.78656,1.78434,1.78434,330900001.0
2005-08-31 11:55:00,1.78417,1.78417,1.78326,1.7835,315799997.0
2005-08-31 12:00:00,1.78356,1.78368,1.78283,1.78315,395599996.0
2005-08-31 12:05:00,1.78352,1.78387,1.78337,1.78383,296299998.0
2005-08-31 12:10:00,1.78385,1.78385,1.78349,1.78369,345200000.0
2005-08-31 12:15:00,1.78366,1.78413,1.78349,1.78404,180199999.0
2005-08-31 12:20:00,1.78413,1.7843,1.78398,1.7842,341799999.0
2005-08-31 12:25:00,1.78418,1.78498,1.78409,1.78466,286500000.0
2005-08-31 12:30:00,1.78453,1.78465,1.78392,1.78405,298400003.0
2005-08-31 12:35:00,1.78406,1.78419,1.78325,1.78337,354399994.0
2005-08-31 12:40:00,1.78342,1.78359,1.78293,1.78298,376099996.0
2005-08-31 12:45:00,1.78307,1.78331,1.7829,1.7829,383600001.0
2005-08-31 12:50:00,1.78291,1.78306,1.78268,1.78282,414600000.0
2005-08-31 12:55:00,1.78271,1.7831,1.78241,1.7827,322499998.0
2005-08-31 13:00:00,1.78263,1.78292,1.78205,1.78249,425899999.0
2005-08-31 13:05:00,1.78256,1.78306,1.78253,1.78258,348399998.0
2005-08-31 13:10:00,1.78264,1.78378,1.78264,1.7835,219400001.0
2005-08-31 13:15:00,1.7837,1.78423,1.7837,1.78401,287350001.0
2005-08-31 13:20:00,1.78398,1.78399,1.7836,1.78372,276400000.0
2005-08-31 13:25:00,1.78384,1.7842,1.78369,1.78378,319699999.0
2005-08-31 13:30:00,1.78375,1.78422,1.78361,1.78396,285699999.0
2005-08-31 13:35:00,1.78398,1.78513,1.78397,1.7849,269099997.0
2005-08-31 13:40:00,1.78499,1.78518,1.78472,1.78478,281999998.0
2005-08-31 13:45:00,1.78468,1.78502,1.78452,1.78502,338300002.0
2005-08-31 13:50:00,1.78508,1.7853,1.78486,1.78496,167599999.0
2005-08-31 13:55:00,1.78482,1.78487,1.78452,1.78459,385500000.0
2005-08-31 14:00:00,1.78458,1.78507,1.7845,1.78505,327900000.0
2005-08-31 14:05:00,1.78545,1.78643,1.78545,1.7859,311200000.0
2005-08-31 14:10:00,1.7859,1.78637,1.78567,1.78603,359600002.0
2005-08-31 14:15:00,1.78575,1.78588,1.78545,1.78562,353099995.0
2005-08-31 14:20:00,1.78562,1.786,1.78562,1.786,315699997.0
2005-08-31 14:25:00,1.78598,1.78612,1.78542,1.78542,298999999.0
2005-08-31 14:30:00,1.78544,1.78745,1.78544,1.78745,311900001.0
2005-08-31 14:35:00,1.7872,1.78848,1.78694,1.78819,434900001.0
2005-08-31 14:40:00,1.78841,1.78942,1.78841,1.78885,239600002.0
2005-08-31 14:45:00,1.78882,1.78887,1.78817,1.78827,271199998.0
2005-08-31 14:50:00,1.7884,1.78915,1.7884,1.78889,272399998.0
2005-08-31 14:55:00,1.78879,1.78963,1.78877,1.78942,378400000.0
2005-08-31 15:00:00,1.78945,1.78963,1.7887,1.7891,338100002.0
2005-08-31 15:05:00,1.7889,1.7889,1.78805,1.78843,397349998.0
2005-08-31 15:10:00,1.78831,1.78831,1.78724,1.78725,281199998.0
2005-08-31 15:15:00,1.78722,1.78732,1.78642,1.78651,445599996.0
2005-08-31 15:20:00,1.7866,1.78709,1.78646,1.78709,302300000.0
2005-08-31 15:25:00,1.78718,1.78723,1.78692,1.78692,487500000.0
2005-08-31 15:30:00,1.7868,1.78687,1.78577,1.78615,406500000.0
2005-08-31 15:35:00,1.78623,1.78623,1.78523,1.78523,317299999.0
2005-08-31 15:40:00,1.78517,1.78645,1.78495,1.78637,485500003.0
2005-08-31 15:45:00,1.78636,1.78677,1.78615,1.78651,401900001.0
2005-08-31 15:50:00,1.78642,1.78646,1.78601,1.78645,325999998.0
2005-08-31 15:55:00,1.78665,1.78876,1.78652,1.78865,362499998.0
2005-08-31 16:00:00,1.78886,1.79194,1.78886,1.79193,386300000.0
2005-08-31 16:05:00,1.7919,1.79219,1.79144,1.79192,337500000.0
2005-08-31 16:10:00,1.79182,1.79448,1.79178,1.79413,289900002.0
2005-08-31 16:15:00,1.7941,1.79506,1.79365,1.79506,335899999.0
2005-08-31 16:20:00,1.7953,1.79658,1.79502,1.79658,430500001.0
2005-08-31 16:25:00,1.79667,1.79667,1.79546,1.79648,266746996.0
2005-08-31 16:30:00,1.7967,1.79828,1.79668,1.79773,298099999.0
2005-08-31 16:35:00,1.7977,1.79788,1.797,1.79788,339700000.0
2005-08-31 16:40:00,1.79765,1.79767,1.79674,1.79767,289599999.0
2005-08-31 16:45:00,1.79783,1.79804,1.79743,1.79749,457399994.0
2005-08-31 16:50:00,1.79735,1.79738,1.79668,1.79676,231300000.0
2005-08-31 16:55:00,1.7968,1.79888,1.79648,1.79888,319100002.0
2005-08-31 17:00:00,1.79863,1.79882,1.79759,1.79867,475300007.0
2005-08-31 17:05:00,1.79861,1.79878,1.7973,1.79735,277000004.0
2005-08-31 17:10:00,1.79755,1.79761,1.79711,1.79729,288399996.0
2005-08-31 17:15:00,1.79721,1.79789,1.79721,1.7978,407200005.0
2005-08-31 17:20:00,1.79779,1.7979,1.79736,1.7979,279699999.0
2005-08-31 17:25:00,1.79808,1.79882,1.79804,1.79882,286700000.0
2005-08-31 17:30:00,1.79884,1.79927,1.79854,1.79859,322799999.0
2005-08-31 17:35:00,1.7987,1.79872,1.79804,1.79818,325200001.0
2005-08-31 17:40:00,1.7982,1.79992,1.79819,1.7995,334499999.0
2005-08-31 17:45:00,1.79933,1.80026,1.79923,1.79994,374999997.0
2005-08-31 17:50:00,1.7998,1.80068,1.79962,1.80065,386999997.0
2005-08-31 17:55:00,1.80077,1.80105,1.80075,1.80087,232800001.0
2005-08-31 18:00:00,1.80097,1.80194,1.80091,1.80143,4291550004.0
2005-08-31 18:05:00,1.80145,1.80182,1.80109,1.80182,4965370004.0
2005-08-31 18:10:00,1.80194,1.80326,1.80194,1.80303,3465250009.0
2005-08-31 18:15:00,1.80309,1.80332,1.80275,1.80288,3291569990.0
2005-08-31 18:20:00,1.80288,1.80371,1.80279,1.8036,3491599994.0
2005-08-31 18:25:00,1.80362,1.80472,1.80362,1.80444,3303169995.0
2005-08-31 18:30:00,1.80454,1.80544,1.80449,1.80503,2903599996.0
2005-08-31 18:35:00,1.80501,1.80507,1.80444,1.80453,953799997.0
2005-08-31 18:40:00,1.80448,1.80448,1.80347,1.8036,1234469999.0
2005-08-31 18:45:00,1.80367,1.80447,1.8035,1.80446,865570001.0
2005-08-31 18:50:00,1.80451,1.80451,1.80329,1.80329,2119799999.0
2005-08-31 18:55:00,1.80329,1.80341,1.80302,1.80305,2561500004.0
2005-08-31 19:00:00,1.80306,1.80403,1.80306,1.80357,1598799999.0
2005-08-31 19:05:00,1.80354,1.80361,1.80297,1.80361,1847099996.0
2005-08-31 19:10:00,1.80367,1.80395,1.80319,1.80326,1445749995.0
2005-08-31 19:15:00,1.80325,1.80326,1.80254,1.80273,1406000003.0
2005-08-31 19:20:00,1.80271,1.80318,1.80271,1.80305,1294000002.0
2005-08-31 19:25:00,1.80302,1.80358,1.80275,1.80352,1480350007.0
2005-08-31 19:30:00,1.80371,1.80384,1.80342,1.80357,1587199998.0
2005-08-31 19:35:00,1.80363,1.80418,1.8036,1.80392,1450200003.0
2005-08-31 19:40:00,1.80393,1.80397,1.80279,1.80288,1430800000.0
2005-08-31 19:45:00,1.8029,1.80341,1.80269,1.80322,1077100002.0
2005-08-31 19:50:00,1.80323,1.80323,1.80253,1.8026,979099997.0
2005-08-31 19:55:00,1.80267,1.80299,1.80263,1.80268,1632549996.0
2005-08-31 20:00:00,1.8026,1.80333,1.80258,1.80312,969799999.0
2005-08-31 20:05:00,1.80312,1.80338,1.80294,1.80295,950000004.0
2005-08-31 20:10:00,1.80302,1.80425,1.80288,1.80391,860169999.0
2005-08-31 20:15:00,1.80393,1.80424,1.80393,1.80406,922799994.0
2005-08-31 20:20:00,1.80405,1.80461,1.80405,1.80449,843900004.0
2005-08-31 20:25:00,1.80447,1.80465,1.80302,1.8042,1657699998.0
2005-08-31 20:30:00,1.80422,1.80473,1.80398,1.80412,2385250003.0
2005-08-31 20:35:00,1.80413,1.8042,1.80328,1.80353,972769997.0
2005-08-31 20:40:00,1.80346,1.80374,1.80308,1.8034,1013300000.0
2005-08-31 20:45:00,1.80316,1.8036,1.80299,1.80314,1006500004.0
2005-08-31 20:50:00,1.80305,1.80321,1.80282,1.80287,1982399998.0
2005-08-31 20:55:00,1.80291,1.80303,1.80235,1.80255,2327699997.0
2005-08-31 21:00:00,1.80267,1.80277,1.80242,1.8026,1400999999.0
2005-08-31 21:05:00,1.80262,1.80298,1.8025,1.80262,686700002.0
2005-08-31 21:10:00,1.80278,1.8029,1.80231,1.80232,724400000.0
2005-08-31 21:15:00,1.80236,1.80238,1.80138,1.80145,660949995.0
2005-08-31 21:20:00,1.8016,1.80188,1.80138,1.80185,1015600007.0
2005-08-31 21:25:00,1.80194,1.80249,1.80194,1.80241,516349997.0
2005-08-31 21:30:00,1.80245,1.80273,1.80237,1.80237,760700001.0
2005-08-31 21:35:00,1.8024,1.80264,1.80235,1.80255,518199997.0
2005-08-31 21:40:00,1.80249,1.80249,1.80163,1.80198,712699997.0
2005-08-31 21:45:00,1.80192,1.80201,1.80165,1.8017,550100001.0
2005-08-31 21:50:00,1.8017,1.80233,1.80166,1.80202,368900000.0
2005-08-31 21:55:00,1.80214,1.80246,1.80214,1.80226,881200000.0
2005-08-31 22:00:00,1.80234,1.80286,1.80234,1.80278,757300000.0
2005-08-31 22:05:00,1.80268,1.80308,1.80258,1.80294,417900005.0
2005-08-31 22:10:00,1.80288,1.80318,1.80272,1.80278,432299996.0
2005-08-31 22:15:00,1.8029,1.80296,1.80265,1.80278,702999999.0
2005-08-31 22:20:00,1.80279,1.80318,1.8027,1.80305,433699999.0
2005-08-31 22:25:00,1.80309,1.80374,1.80309,1.80356,597000001.0
2005-08-31 22:30:00,1.80372,1.804,1.80362,1.80378,610899995.0
2005-08-31 22:35:00,1.80387,1.80404,1.80376,1.80394,316099999.0
2005-08-31 22:40:00,1.80397,1.80403,1.80377,1.80392,434300000.0
2005-08-31 22:45:00,1.80396,1.80438,1.8039,1.80403,280499999.0
2005-08-31 22:50:00,1.80412,1.80435,1.80386,1.80395,271799998.0
2005-08-31 22:55:00,1.80391,1.80411,1.80362,1.80378,232199999.0
2005-08-31 23:00:00,1.80345,1.80402,1.80336,1.80394,464499995.0
2005-08-31 23:05:00,1.80363,1.80363,1.8026,1.80321,339550003.0
2005-08-31 23:10:00,1.80308,1.80398,1.80286,1.80325,339900000.0
2005-08-31 23:15:00,1.80305,1.80376,1.80301,1.80363,320300002.0
2005-08-31 23:20:00,1.80389,1.80404,1.80316,1.80389,353100003.0
2005-08-31 23:25:00,1.80357,1.80381,1.80336,1.80363,422599998.0
2005-08-31 23:30:00,1.80347,1.80379,1.80301,1.80345,398749997.0
2005-08-31 23:35:00,1.80285,1.80349,1.80285,1.80343,209000001.0
2005-08-31 23:40:00,1.8031,1.80356,1.80298,1.80343,317199999.0
2005-08-31 23:45:00,1.80338,1.80363,1.80299,1.80304,305000004.0
2005-08-31 23:50:00,1.8032,1.80335,1.80307,1.80317,156400001.0
2005-08-31 23:55:00,1.80346,1.80366,1.8031,1.80366,210100000.0
2005-09-01 00:00:00,1.80305,1.8037,1.80303,1.8035,128299996.0
2005-09-01 00:05:00,1.80355,1.80415,1.80338,1.80362,261250001.0
2005-09-01 00:10:00,1.80372,1.8041,1.80353,1.80385,192100004.0
2005-09-01 00:15:00,1.80426,1.80426,1.80376,1.8038,213900001.0
2005-09-01 00:20:00,1.80378,1.80422,1.80373,1.80373,210699999.0
2005-09-01 00:25:00,1.8036,1.80395,1.8036,1.80368,351900003.0
2005-09-01 00:30:00,1.80359,1.80371,1.80333,1.80346,220599999.0
2005-09-01 00:35:00,1.80348,1.80362,1.80325,1.80328,251500000.0
2005-09-01 00:40:00,1.80328,1.80328,1.80275,1.8028,240200001.0
2005-09-01 00:45:00,1.80288,1.80317,1.80271,1.80316,286100001.0
2005-09-01 00:50:00,1.80288,1.80343,1.80245,1.80287,372900001.0
2005-09-01 00:55:00,1.8025,1.80276,1.80235,1.80269,294800002.0
2005-09-01 01:00:00,1.80265,1.80298,1.80255,1.80258,149399999.0
2005-09-01 01:05:00,1.80265,1.80293,1.80255,1.80275,266150000.0
2005-09-01 01:10:00,1.80265,1.80265,1.80226,1.80247,182199999.0
2005-09-01 01:15:00,1.80274,1.80281,1.80241,1.80245,264500002.0
2005-09-01 01:20:00,1.80254,1.80322,1.80254,1.80292,185299997.0
2005-09-01 01:25:00,1.80292,1.80299,1.80266,1.8028,371799997.0
2005-09-01 01:30:00,1.80298,1.80313,1.80242,1.80255,227399998.0
2005-09-01 01:35:00,1.80273,1.80295,1.80254,1.80282,203200000.0
2005-09-01 01:40:00,1.80278,1.80298,1.8027,1.80297,268399997.0
2005-09-01 01:45:00,1.8028,1.80308,1.80261,1.8027,188299999.0
2005-09-01 01:50:00,1.80272,1.80275,1.80252,1.80275,205800001.0
2005-09-01 01:55:00,1.80278,1.8031,1.80274,1.8031,303100000.0
2005-09-01 02:00:00,1.803,1.80324,1.80252,1.80287,305500001.0
2005-09-01 02:05:00,1.8028,1.80329,1.80254,1.80256,247100000.0
2005-09-01 02:10:00,1.80252,1.80275,1.80241,1.8027,322899999.0
2005-09-01 02:15:00,1.80275,1.80312,1.80265,1.80283,226599999.0
2005-09-01 02:20:00,1.80272,1.80272,1.80144,1.80186,339000004.0
2005-09-01 02:25:00,1.802,1.80226,1.80185,1.80219,338199996.0
2005-09-01 02:30:00,1.80188,1.80242,1.80162,1.80205,271300000.0
2005-09-01 02:35:00,1.80188,1.80249,1.80162,1.80215,323646995.0
2005-09-01 02:40:00,1.80238,1.80251,1.80184,1.80197,409899999.0
2005-09-01 02:45:00,1.80195,1.80263,1.8019,1.80202,373600001.0
2005-09-01 02:50:00,1.80193,1.80193,1.80148,1.80189,244299998.0
2005-09-01 02:55:00,1.80186,1.8027,1.80177,1.80263,304999997.0
2005-09-01 03:00:00,1.80252,1.80298,1.80232,1.80298,314399997.0
2005-09-01 03:05:00,1.80297,1.80328,1.80277,1.80298,321500002.0
2005-09-01 03:10:00,1.80293,1.80296,1.80257,1.80288,171300000.0
2005-09-01 03:15:00,1.80349,1.80349,1.80285,1.8031,390699999.0
2005-09-01 03:20:00,1.80298,1.80336,1.80277,1.80291,343299997.0
2005-09-01 03:25:00,1.80287,1.80319,1.80236,1.8027,227400000.0
2005-09-01 03:30:00,1.80262,1.80327,1.80241,1.80271,252900002.0
2005-09-01 03:35:00,1.80245,1.80292,1.80235,1.80242,255399999.0
2005-09-01 03:40:00,1.80241,1.80246,1.80182,1.80198,206800003.0
2005-09-01 03:45:00,1.80202,1.80221,1.80185,1.8021,257500002.0
2005-09-01 03:50:00,1.80181,1.80222,1.80172,1.80202,442900001.0
2005-09-01 03:55:00,1.80246,1.80246,1.80176,1.80191,246200000.0
2005-09-01 04:00:00,1.80211,1.80226,1.80141,1.80141,196400001.0
2005-09-01 04:05:00,1.8014,1.80186,1.80122,1.80148,305100000.0
2005-09-01 04:10:00,1.80141,1.80211,1.80135,1.80192,213900001.0
2005-09-01 04:15:00,1.80155,1.80204,1.80143,1.80172,233999998.0
2005-09-01 04:20:00,1.80205,1.80226,1.80186,1.80212,361100000.0
2005-09-01 04:25:00,1.80171,1.80219,1.80161,1.80198,359999999.0
2005-09-01 04:30:00,1.8017,1.80228,1.80156,1.8016,301999999.0
2005-09-01 04:35:00,1.80145,1.80203,1.80133,1.80133,293499999.0
2005-09-01 04:40:00,1.80125,1.80169,1.80125,1.80155,324599997.0
2005-09-01 04:45:00,1.80152,1.80177,1.80109,1.80123,295400003.0
2005-09-01 04:50:00,1.80118,1.80118,1.80087,1.80112,162600002.0
2005-09-01 04:55:00,1.8013,1.80151,1.80102,1.80103,199400001.0
2005-09-01 05:00:00,1.80128,1.80153,1.80109,1.80137,209800000.0
2005-09-01 05:05:00,1.80145,1.80155,1.80091,1.80122,261600000.0
2005-09-01 05:10:00,1.80123,1.80166,1.80121,1.80134,305300000.0
2005-09-01 05:15:00,1.80143,1.80158,1.80108,1.80133,314899999.0
2005-09-01 05:20:00,1.80162,1.80164,1.80098,1.80111,231999997.0
2005-09-01 05:25:00,1.80108,1.80172,1.80102,1.80141,303700001.0
2005-09-01 05:30:00,1.8014,1.80177,1.80128,1.80155,421800001.0
2005-09-01 05:35:00,1.80148,1.80186,1.80117,1.80153,226600001.0
2005-09-01 05:40:00,1.80133,1.8018,1.80113,1.80128,331499999.0
2005-09-01 05:45:00,1.8016,1.8019,1.80126,1.8013,351500000.0
2005-09-01 05:50:00,1.80165,1.80176,1.80133,1.80174,428300003.0
2005-09-01 05:55:00,1.8017,1.80188,1.80136,1.80179,299499999.0
2005-09-01 06:00:00,1.80177,1.80191,1.80144,1.8017,272046993.0
2005-09-01 06:05:00,1.80166,1.80185,1.80147,1.80161,389499997.0
2005-09-01 06:10:00,1.80136,1.80141,1.80112,1.80112,256900000.0
2005-09-01 06:15:00,1.80149,1.80154,1.80091,1.80091,380799996.0
2005-09-01 06:20:00,1.80085,1.80117,1.80079,1.80089,260899999.0
2005-09-01 06:25:00,1.80124,1.80144,1.80104,1.80137,352500002.0
2005-09-01 06:30:00,1.80142,1.80142,1.80091,1.8012,221500000.0
2005-09-01 06:35:00,1.80132,1.80143,1.80097,1.80108,302700002.0
2005-09-01 06:40:00,1.80114,1.80133,1.80098,1.80123,316200000.0
2005-09-01 06:45:00,1.80124,1.80257,1.80124,1.80232,280999999.0
2005-09-01 06:50:00,1.80209,1.80251,1.80185,1.8022,257799998.0
2005-09-01 06:55:00,1.80221,1.80275,1.80215,1.80268,310900002.0
2005-09-01 07:00:00,1.802,1.8023,1.80119,1.80198,397600002.0
2005-09-01 07:05:00,1.8016,1.80204,1.80144,1.80161,364500000.0
2005-09-01 07:10:00,1.80167,1.80202,1.80151,1.8016,236150002.0
2005-09-01 07:15:00,1.80198,1.80203,1.80171,1.80187,367299994.0
2005-09-01 07:20:00,1.80158,1.80182,1.80152,1.8016,258500001.0
2005-09-01 07:25:00,1.80158,1.80201,1.80149,1.80194,371300003.0
2005-09-01 07:30:00,1.80188,1.80251,1.80165,1.80221,304799998.0
2005-09-01 07:35:00,1.80231,1.80246,1.80202,1.80231,393700001.0
2005-09-01 07:40:00,1.8023,1.80281,1.80217,1.80263,431399998.0
2005-09-01 07:45:00,1.80272,1.80279,1.80204,1.80213,290699996.0
2005-09-01 07:50:00,1.80203,1.80266,1.80198,1.80253,225600002.0
2005-09-01 07:55:00,1.80221,1.80266,1.80204,1.80228,224200000.0
2005-09-01 08:00:00,1.80205,1.80282,1.80168,1.80282,149300000.0
2005-09-01 08:05:00,1.80282,1.80282,1.80221,1.8024,295000000.0
2005-09-01 08:10:00,1.80241,1.80263,1.80208,1.80213,274199999.0
2005-09-01 08:15:00,1.80219,1.80263,1.80213,1.80249,282500003.0
2005-09-01 08:20:00,1.80252,1.80285,1.80227,1.80275,294700000.0
2005-09-01 08:25:00,1.8026,1.80271,1.80177,1.80177,357799998.0
2005-09-01 08:30:00,1.80172,1.80216,1.80155,1.80216,301400000.0
2005-09-01 08:35:00,1.80237,1.80241,1.80166,1.80187,270900000.0
2005-09-01 08:40:00,1.8019,1.802,1.80168,1.80178,545199999.0
2005-09-01 08:45:00,1.8019,1.80192,1.80142,1.80142,319499998.0
2005-09-01 08:50:00,1.80133,1.80155,1.80105,1.80148,302800001.0
2005-09-01 08:55:00,1.80134,1.80196,1.80132,1.80177,256099998.0
2005-09-01 09:00:00,1.80186,1.80245,1.80186,1.80218,314700002.0
2005-09-01 09:05:00,1.80234,1.80248,1.80166,1.80166,286000000.0
2005-09-01 09:10:00,1.80168,1.80171,1.80103,1.80141,254200001.0
2005-09-01 09:15:00,1.80143,1.80143,1.80057,1.80064,301400000.0
2005-09-01 09:20:00,1.8008,1.80133,1.8008,1.8013,270349998.0
2005-09-01 09:25:00,1.80122,1.80238,1.80122,1.80238,313400000.0
2005-09-01 09:30:00,1.80228,1.80261,1.80193,1.80257,386099996.0
2005-09-01 09:35:00,1.80256,1.80338,1.8024,1.80315,413999999.0
2005-09-01 09:40:00,1.80304,1.80305,1.8025,1.80288,347700000.0
2005-09-01 09:45:00,1.80294,1.80313,1.80234,1.80269,309199998.0
2005-09-01 09:50:00,1.8025,1.8036,1.80241,1.8036,251399998.0
2005-09-01 09:55:00,1.80372,1.80527,1.8037,1.80445,218700000.0
2005-09-01 10:00:00,1.80428,1.80485,1.80397,1.80399,242800001.0
2005-09-01 10:05:00,1.80393,1.80439,1.80377,1.80377,229000001.0
2005-09-01 10:10:00,1.80385,1.80446,1.80385,1.80435,317000000.0
2005-09-01 10:15:00,1.80427,1.80436,1.80414,1.80436,272050001.0
2005-09-01 10:20:00,1.80444,1.80634,1.80438,1.80605,362800001.0
2005-09-01 10:25:00,1.80604,1.8064,1.80592,1.80592,390699999.0
2005-09-01 10:30:00,1.80645,1.80765,1.80635,1.80644,351499998.0
2005-09-01 10:35:00,1.80653,1.80727,1.80643,1.80699,252600000.0
2005-09-01 10:40:00,1.80703,1.80759,1.80676,1.80758,282399998.0
2005-09-01 10:45:00,1.80764,1.80798,1.80755,1.8076,319599998.0
2005-09-01 10:50:00,1.80762,1.80882,1.80762,1.80842,304999997.0
2005-09-01 10:55:00,1.80833,1.80863,1.80769,1.80777,445700000.0
2005-09-01 11:00:00,1.80787,1.80804,1.80733,1.80738,344599998.0
2005-09-01 11:05:00,1.80742,1.80762,1.80736,1.80752,382500004.0
2005-09-01 11:10:00,1.8075,1.8079,1.80732,1.80784,375599996.0
2005-09-01 11:15:00,1.80798,1.8081,1.80758,1.80769,324700002.0
2005-09-01 11:20:00,1.8077,1.80843,1.80755,1.80843,340899997.0
2005-09-01 11:25:00,1.80815,1.80815,1.80724,1.80743,300500001.0
2005-09-01 11:30:00,1.80743,1.80791,1.80722,1.80727,348599999.0
2005-09-01 11:35:00,1.80715,1.80715,1.80658,1.80674,304800001.0
2005-09-01 11:40:00,1.80665,1.80714,1.80634,1.80687,401146993.0
2005-09-01 11:45:00,1.80687,1.80727,1.80682,1.8072,358146994.0
2005-09-01 11:50:00,1.80722,1.80774,1.80716,1.80734,461299999.0
2005-09-01 11:55:00,1.80738,1.80772,1.80714,1.80768,427300001.0
2005-09-01 12:00:00,1.80767,1.80929,1.80767,1.80929,315899998.0
2005-09-01 12:05:00,1.80938,1.80938,1.80815,1.80828,329349999.0
2005-09-01 12:10:00,1.80835,1.80846,1.80797,1.80807,305900003.0
2005-09-01 12:15:00,1.80801,1.80849,1.80794,1.80807,284000002.0
2005-09-01 12:20:00,1.80833,1.80871,1.80807,1.80867,339800003.0
2005-09-01 12:25:00,1.80887,1.81108,1.8088,1.81055,364100004.0
2005-09-01 12:30:00,1.81053,1.81135,1.81047,1.81128,410700000.0
2005-09-01 12:35:00,1.81137,1.81241,1.81137,1.81211,355700002.0
2005-09-01 12:40:00,1.81202,1.81205,1.81107,1.8111,467900003.0
2005-09-01 12:45:00,1.81099,1.81099,1.81053,1.81068,221399999.0
2005-09-01 12:50:00,1.81079,1.81113,1.81068,1.81102,425749999.0
2005-09-01 12:55:00,1.81102,1.81112,1.80971,1.81003,350000000.0
2005-09-01 13:00:00,1.81008,1.81119,1.81008,1.81082,352200003.0
2005-09-01 13:05:00,1.81073,1.81206,1.81071,1.81206,393846990.0
2005-09-01 13:10:00,1.81195,1.81199,1.81079,1.811,324600004.0
2005-09-01 13:15:00,1.8111,1.8114,1.81092,1.81139,462099997.0
2005-09-01 13:20:00,1.81137,1.81137,1.81077,1.81088,371400001.0
2005-09-01 13:25:00,1.81094,1.81133,1.81083,1.81083,322499999.0
2005-09-01 13:30:00,1.8107,1.81096,1.81028,1.81051,269700000.0
2005-09-01 13:35:00,1.81042,1.81088,1.81014,1.81067,340500004.0
2005-09-01 13:40:00,1.81077,1.81165,1.81059,1.8114,323500003.0
2005-09-01 13:45:00,1.81126,1.81149,1.81097,1.81137,418146988.0
2005-09-01 13:50:00,1.81142,1.81193,1.81142,1.81154,326900003.0
2005-09-01 13:55:00,1.81152,1.81205,1.81148,1.81205,336900002.0
2005-09-01 14:00:00,1.81205,1.81269,1.81205,1.81265,297100000.0
2005-09-01 14:05:00,1.81262,1.81263,1.81223,1.81239,208300002.0
2005-09-01 14:10:00,1.81253,1.81253,1.81225,1.81241,404000004.0
2005-09-01 14:15:00,1.8124,1.81322,1.81232,1.81309,332200001.0
2005-09-01 14:20:00,1.81338,1.8144,1.81338,1.81422,229700000.0
2005-09-01 14:25:00,1.81429,1.8145,1.81418,1.81418,320999998.0
2005-09-01 14:30:00,1.81417,1.81449,1.81361,1.81365,396900001.0
2005-09-01 14:35:00,1.81362,1.81472,1.81342,1.81438,254099997.0
2005-09-01 14:40:00,1.81406,1.81567,1.81395,1.81488,391799995.0
2005-09-01 14:45:00,1.81488,1.81489,1.81415,1.81447,284699999.0
2005-09-01 14:50:00,1.81462,1.81616,1.81454,1.81616,407800000.0
2005-09-01 14:55:00,1.81636,1.81636,1.81568,1.81618,402900002.0
2005-09-01 15:00:00,1.81603,1.81603,1.81531,1.81555,314000000.0
2005-09-01 15:05:00,1.81525,1.8159,1.81506,1.81536,320370004.0
2005-09-01 15:10:00,1.81504,1.81504,1.81437,1.81458,232699998.0
2005-09-01 15:15:00,1.81447,1.81471,1.81393,1.81416,426599996.0
2005-09-01 15:20:00,1.81416,1.81478,1.81383,1.81475,249800000.0
2005-09-01 15:25:00,1.81474,1.81519,1.81463,1.81501,392000002.0
2005-09-01 15:30:00,1.81502,1.81527,1.81448,1.81501,253699997.0
2005-09-01 15:35:00,1.81525,1.81557,1.81515,1.81526,296399999.0
2005-09-01 15:40:00,1.81543,1.81605,1.81543,1.81593,354399997.0
2005-09-01 15:45:00,1.81601,1.81601,1.81524,1.81582,332100001.0
2005-09-01 15:50:00,1.81581,1.81592,1.81525,1.81542,251700001.0
2005-09-01 15:55:00,1.81543,1.81613,1.81525,1.81613,257799998.0
2005-09-01 16:00:00,1.81647,1.82024,1.81595,1.82024,361000001.0
2005-09-01 16:05:00,1.82008,1.82281,1.81979,1.82278,417049998.0
2005-09-01 16:10:00,1.8227,1.82408,1.82247,1.82353,366600001.0
2005-09-01 16:15:00,1.82376,1.8243,1.82338,1.82375,339599999.0
2005-09-01 16:20:00,1.82393,1.8251,1.82393,1.8247,199900000.0
2005-09-01 16:25:00,1.8249,1.8249,1.8232,1.8236,229000000.0
2005-09-01 16:30:00,1.8235,1.8249,1.8235,1.8249,229000000.0
2005-09-01 16:35:00,1.8249,1.826,1.8245,1.8255,229000000.0
2005-09-01 16:40:00,1.8256,1.8256,1.8245,1.8247,229000000.0
2005-09-01 16:45:00,1.8247,1.8272,1.8245,1.8268,229000000.0
2005-09-01 16:50:00,1.8268,1.8277,1.8265,1.82706,230300001.0
2005-09-01 16:55:00,1.82713,1.82723,1.827,1.8271,244000000.0
2005-09-01 17:00:00,1.8287,1.8291,1.82817,1.82855,360100001.0
2005-09-01 17:05:00,1.82863,1.82904,1.82782,1.82782,470850001.0
2005-09-01 17:10:00,1.82769,1.82966,1.82758,1.82923,330299999.0
2005-09-01 17:15:00,1.82906,1.82943,1.82818,1.82889,282199997.0
2005-09-01 17:20:00,1.82928,1.82976,1.82915,1.82928,258549997.0
2005-09-01 17:25:00,1.82922,1.82922,1.82859,1.82895,213299998.0
2005-09-01 17:30:00,1.82894,1.82965,1.82872,1.82872,297950001.0
2005-09-01 17:35:00,1.82887,1.82918,1.82808,1.82813,371700002.0
2005-09-01 17:40:00,1.82791,1.8284,1.8276,1.8282,253799999.0
2005-09-01 17:45:00,1.82823,1.82951,1.82812,1.82926,280600000.0
2005-09-01 17:50:00,1.82918,1.82918,1.82814,1.82823,219399998.0
2005-09-01 17:55:00,1.82827,1.8283,1.82764,1.82806,329250000.0
2005-09-01 18:00:00,1.82807,1.8289,1.82794,1.828,4505649997.0
2005-09-01 18:05:00,1.82807,1.82835,1.82757,1.82758,4972649998.0
2005-09-01 18:10:00,1.82764,1.82867,1.82744,1.82855,3483399997.0
2005-09-01 18:15:00,1.82861,1.82861,1.82779,1.82779,3207446985.0
2005-09-01 18:20:00,1.82777,1.82857,1.82764,1.82792,3369550001.0
2005-09-01 18:25:00,1.82795,1.82828,1.82778,1.82806,3356099994.0
2005-09-01 18:30:00,1.82823,1.82847,1.82804,1.82814,2906369996.0
2005-09-01 18:35:00,1.82808,1.82879,1.82802,1.82875,1017269996.0
2005-09-01 18:40:00,1.82871,1.82925,1.82855,1.82923,1405499998.0
2005-09-01 18:45:00,1.82933,1.82962,1.82892,1.82905,997600002.0
2005-09-01 18:50:00,1.82901,1.82901,1.82835,1.82861,1742249998.0
2005-09-01 18:55:00,1.82843,1.82862,1.82814,1.82822,2248996995.0
2005-09-01 19:00:00,1.82824,1.82961,1.82823,1.82953,1445400001.0
2005-09-01 19:05:00,1.82959,1.82983,1.82942,1.82956,2071500008.0
2005-09-01 19:10:00,1.82949,1.83136,1.82949,1.8312,1427870006.0
2005-09-01 19:15:00,1.83123,1.83255,1.83101,1.83194,1085799999.0
2005-09-01 19:20:00,1.8318,1.83194,1.8316,1.83173,1248199995.0
2005-09-01 19:25:00,1.83175,1.83183,1.83123,1.8313,1734419994.0
2005-09-01 19:30:00,1.8312,1.83133,1.83029,1.83077,1692199994.0
2005-09-01 19:35:00,1.83078,1.83129,1.83034,1.83113,1286000002.0
2005-09-01 19:40:00,1.83124,1.83134,1.83088,1.83117,1462399995.0
2005-09-01 19:45:00,1.8312,1.83167,1.83115,1.83159,1079700000.0
2005-09-01 19:50:00,1.83159,1.83192,1.83143,1.83172,1149599994.0
2005-09-01 19:55:00,1.83167,1.8325,1.83151,1.83234,1443199996.0
2005-09-01 20:00:00,1.8323,1.83298,1.83184,1.83298,931400000.0
2005-09-01 20:05:00,1.83302,1.83305,1.83214,1.8323,1134499997.0
2005-09-01 20:10:00,1.83231,1.83243,1.832,1.83237,879746996.0
2005-09-01 20:15:00,1.8323,1.83256,1.83209,1.83253,892499993.0
2005-09-01 20:20:00,1.83251,1.83435,1.83221,1.83389,1039850003.0
2005-09-01 20:25:00,1.83387,1.83429,1.83311,1.83352,1593520002.0
2005-09-01 20:30:00,1.83355,1.83401,1.83316,1.83366,2420899989.0
2005-09-01 20:35:00,1.83369,1.83422,1.8333,1.83392,1003600000.0
2005-09-01 20:40:00,1.83392,1.83616,1.83392,1.83593,906849998.0
2005-09-01 20:45:00,1.83593,1.83594,1.83518,1.83561,885899993.0
2005-09-01 20:50:00,1.8357,1.8357,1.83422,1.83449,2121600002.0
2005-09-01 20:55:00,1.83445,1.83447,1.83326,1.83345,2105149995.0
2005-09-01 21:00:00,1.83336,1.83371,1.83333,1.83342,1388749994.0
2005-09-01 21:05:00,1.8334,1.83347,1.83293,1.83329,844299999.0
2005-09-01 21:10:00,1.83343,1.83344,1.8331,1.83312,933300002.0
2005-09-01 21:15:00,1.83313,1.83313,1.83218,1.83253,598900001.0
2005-09-01 21:20:00,1.83255,1.83296,1.83211,1.83229,933200003.0
2005-09-01 21:25:00,1.8323,1.83265,1.83207,1.83255,506999999.0
2005-09-01 21:30:00,1.83228,1.83266,1.83228,1.83263,842499996.0
2005-09-01 21:35:00,1.83268,1.83308,1.83255,1.83306,511099997.0
2005-09-01 21:40:00,1.83279,1.83279,1.8322,1.83255,449099999.0
2005-09-01 21:45:00,1.83232,1.83301,1.83232,1.83288,531700003.0
2005-09-01 21:50:00,1.83286,1.83306,1.83252,1.83295,399099997.0
2005-09-01 21:55:00,1.83297,1.83317,1.83248,1.83249,896199997.0
2005-09-01 22:00:00,1.83254,1.83312,1.83254,1.83254,828800002.0
2005-09-01 22:05:00,1.83254,1.83285,1.83254,1.8328,492699999.0
2005-09-01 22:10:00,1.83279,1.83288,1.83241,1.83254,278700000.0
2005-09-01 22:15:00,1.8327,1.83297,1.83252,1.83252,772999997.0
2005-09-01 22:20:00,1.83263,1.83291,1.83225,1.83243,555400005.0
2005-09-01 22:25:00,1.83238,1.83292,1.83232,1.83258,520849998.0
2005-09-01 22:30:00,1.83239,1.83257,1.83234,1.8324,796400001.0
2005-09-01 22:35:00,1.83245,1.83277,1.83243,1.83277,317900001.0
2005-09-01 22:40:00,1.83265,1.83359,1.8326,1.8332,462499998.0
2005-09-01 22:45:00,1.83311,1.83327,1.83301,1.83321,266599998.0
2005-09-01 22:50:00,1.83329,1.83373,1.83322,1.83342,298000001.0
2005-09-01 22:55:00,1.83341,1.83396,1.83341,1.83384,407499999.0
2005-09-01 23:00:00,1.83408,1.83449,1.83368,1.83444,251700000.0
2005-09-01 23:05:00,1.83433,1.83467,1.83393,1.83462,346600002.0
2005-09-01 23:10:00,1.8344,1.83484,1.83408,1.83483,372149998.0
2005-09-01 23:15:00,1.83463,1.83522,1.83434,1.8347,275400000.0
2005-09-01 23:20:00,1.83489,1.83545,1.83445,1.83479,279550000.0
2005-09-01 23:25:00,1.8349,1.83502,1.83403,1.83429,457300001.0
2005-09-01 23:30:00,1.83431,1.83439,1.83406,1.83424,298700001.0
2005-09-01 23:35:00,1.8343,1.83438,1.83403,1.83423,202970000.0
2005-09-01 23:40:00,1.8342,1.83426,1.83385,1.83412,259899998.0
2005-09-01 23:45:00,1.83412,1.83421,1.83392,1.83392,287500003.0
2005-09-01 23:50:00,1.83391,1.83397,1.83315,1.83335,121100002.0
2005-09-01 23:55:00,1.8334,1.83345,1.83327,1.83345,175800000.0
2005-09-02 00:00:00,1.83311,1.83311,1.83167,1.83168,198100002.0
2005-09-02 00:05:00,1.83177,1.83204,1.83123,1.83123,305399999.0
2005-09-02 00:10:00,1.83132,1.83143,1.83113,1.83128,276900001.0
2005-09-02 00:15:00,1.83132,1.83217,1.83132,1.83204,327799999.0
2005-09-02 00:20:00,1.83204,1.83241,1.83197,1.83199,265099997.0
2005-09-02 00:25:00,1.83234,1.83251,1.832,1.83226,231370000.0
2005-09-02 00:30:00,1.83208,1.83232,1.83192,1.83223,377700001.0
2005-09-02 00:35:00,1.83192,1.83219,1.8317,1.8319,277700000.0
2005-09-02 00:40:00,1.83191,1.83261,1.83178,1.83221,259200002.0
2005-09-02 00:45:00,1.83222,1.83277,1.83222,1.83241,299199999.0
2005-09-02 00:50:00,1.83245,1.83267,1.83225,1.83264,240300003.0
2005-09-02 00:55:00,1.83221,1.8323,1.83145,1.83184,284500000.0
2005-09-02 01:00:00,1.83199,1.83213,1.83186,1.83199,302999999.0
2005-09-02 01:05:00,1.83206,1.83235,1.83184,1.83235,316399999.0
2005-09-02 01:10:00,1.83232,1.83251,1.83218,1.83245,167200000.0
2005-09-02 01:15:00,1.83239,1.83255,1.83203,1.83215,311300000.0
2005-09-02 01:20:00,1.83204,1.83263,1.83204,1.83217,153700000.0
2005-09-02 01:25:00,1.83217,1.83227,1.832,1.8321,228600000.0
2005-09-02 01:30:00,1.8322,1.83259,1.83211,1.83227,212100002.0
2005-09-02 01:35:00,1.83219,1.83219,1.83167,1.8317,240399999.0
2005-09-02 01:40:00,1.83179,1.83192,1.83141,1.83146,352800002.0
2005-09-02 01:45:00,1.83154,1.83154,1.83131,1.8314,158800000.0
2005-09-02 01:50:00,1.83145,1.83155,1.83124,1.83136,292500002.0
2005-09-02 01:55:00,1.83133,1.83178,1.83113,1.83138,346650003.0
2005-09-02 02:00:00,1.83142,1.83146,1.83102,1.83124,235369996.0
2005-09-02 02:05:00,1.83118,1.83122,1.8307,1.8307,84700000.0
2005-09-02 02:10:00,1.83069,1.83091,1.8303,1.8306,325099999.0
2005-09-02 02:15:00,1.83077,1.83102,1.83077,1.83095,212200001.0
2005-09-02 02:20:00,1.8308,1.83091,1.83042,1.83075,250100001.0
2005-09-02 02:25:00,1.83069,1.83089,1.83049,1.83072,281799998.0
2005-09-02 02:30:00,1.83063,1.83063,1.82953,1.83053,257300000.0
2005-09-02 02:35:00,1.83048,1.83052,1.83027,1.83041,208500000.0
2005-09-02 02:40:00,1.83047,1.83069,1.83042,1.83065,259300002.0
2005-09-02 02:45:00,1.83062,1.83089,1.83058,1.83062,230300002.0
2005-09-02 02:50:00,1.83067,1.83091,1.83057,1.83091,348500000.0
2005-09-02 02:55:00,1.83095,1.83137,1.83084,1.83122,375700003.0
2005-09-02 03:00:00,1.83141,1.8317,1.83138,1.8317,361600000.0
2005-09-02 03:05:00,1.83166,1.83187,1.83146,1.8317,282899999.0
2005-09-02 03:10:00,1.8318,1.8324,1.83173,1.83236,239500000.0
2005-09-02 03:15:00,1.83239,1.8324,1.83203,1.83219,317899998.0
2005-09-02 03:20:00,1.83205,1.83206,1.83179,1.83182,239999998.0
2005-09-02 03:25:00,1.83168,1.83191,1.83157,1.83187,165500002.0
2005-09-02 03:30:00,1.83195,1.83195,1.8316,1.8316,171400001.0
2005-09-02 03:35:00,1.83155,1.83165,1.83143,1.8315,305600000.0
2005-09-02 03:40:00,1.83155,1.83173,1.83148,1.83171,272800000.0
2005-09-02 03:45:00,1.83151,1.83198,1.83151,1.83179,350200003.0
2005-09-02 03:50:00,1.83177,1.83201,1.8315,1.83197,264800002.0
2005-09-02 03:55:00,1.83202,1.83212,1.83184,1.83196,256199999.0
2005-09-02 04:00:00,1.83215,1.83225,1.83176,1.83188,349900002.0
2005-09-02 04:05:00,1.83181,1.83204,1.83173,1.8319,299200002.0
2005-09-02 04:10:00,1.83192,1.83219,1.8319,1.8319,261199999.0
2005-09-02 04:15:00,1.83201,1.83215,1.83191,1.83202,246199999.0
2005-09-02 04:20:00,1.83187,1.83207,1.83172,1.83179,202850001.0
2005-09-02 04:25:00,1.83172,1.83192,1.83166,1.83192,327699997.0
2005-09-02 04:30:00,1.83188,1.83205,1.83168,1.83194,173000002.0
2005-09-02 04:35:00,1.83175,1.83197,1.83175,1.8318,222900003.0
2005-09-02 04:40:00,1.83185,1.83185,1.83114,1.83145,185700000.0
2005-09-02 04:45:00,1.83146,1.83146,1.831,1.83112,169299999.0
2005-09-02 04:50:00,1.83115,1.83128,1.83105,1.83115,123800000.0
2005-09-02 04:55:00,1.83113,1.83119,1.83098,1.83112,218500000.0
2005-09-02 05:00:00,1.83115,1.83115,1.83088,1.8311,202699999.0
2005-09-02 05:05:00,1.83115,1.83138,1.83106,1.83138,227999999.0
2005-09-02 05:10:00,1.8316,1.83164,1.83096,1.83101,261699997.0
2005-09-02 05:15:00,1.83103,1.83107,1.83082,1.83093,294900001.0
2005-09-02 05:20:00,1.83083,1.83093,1.83058,1.83066,335200001.0
2005-09-02 05:25:00,1.83069,1.83069,1.83035,1.83051,252400000.0
2005-09-02 05:30:00,1.8308,1.8308,1.82992,1.83017,312700002.0
2005-09-02 05:35:00,1.8301,1.83039,1.83009,1.83035,133600001.0
2005-09-02 05:40:00,1.83045,1.83052,1.83025,1.83036,377300002.0
2005-09-02 05:45:00,1.83033,1.83068,1.83019,1.8306,179400000.0
2005-09-02 05:50:00,1.8306,1.83109,1.8306,1.83103,246899998.0
2005-09-02 05:55:00,1.83095,1.83107,1.8307,1.83088,232100002.0
2005-09-02 06:00:00,1.83109,1.83125,1.8308,1.831,178800001.0
2005-09-02 06:05:00,1.83096,1.83118,1.83084,1.83103,262700002.0
2005-09-02 06:10:00,1.83099,1.83116,1.8307,1.83113,320899996.0
2005-09-02 06:15:00,1.8311,1.83117,1.8307,1.8307,258600001.0
2005-09-02 06:20:00,1.83078,1.83125,1.83078,1.83099,247899999.0
2005-09-02 06:25:00,1.83106,1.83142,1.83093,1.83122,410869997.0
2005-09-02 06:30:00,1.83102,1.83144,1.83092,1.83125,348800004.0
2005-09-02 06:35:00,1.83124,1.83203,1.83121,1.83181,266200002.0
2005-09-02 06:40:00,1.83165,1.83205,1.83154,1.83185,182800000.0
2005-09-02 06:45:00,1.83184,1.83247,1.83184,1.8323,335200002.0
2005-09-02 06:50:00,1.83225,1.83249,1.83208,1.83245,201600001.0
2005-09-02 06:55:00,1.83257,1.83265,1.83232,1.83256,239599998.0
2005-09-02 07:00:00,1.83267,1.8329,1.83251,1.83268,421299999.0
2005-09-02 07:05:00,1.83278,1.83306,1.83263,1.83281,270099998.0
2005-09-02 07:10:00,1.8327,1.83296,1.83253,1.83273,299400000.0
2005-09-02 07:15:00,1.83285,1.83291,1.8324,1.8324,287699998.0
2005-09-02 07:20:00,1.83238,1.83288,1.8323,1.83287,165200001.0
2005-09-02 07:25:00,1.83297,1.83306,1.83254,1.83266,286200000.0
2005-09-02 07:30:00,1.83269,1.83292,1.83262,1.83262,263300001.0
2005-09-02 07:35:00,1.83265,1.83268,1.83189,1.832,379599996.0
2005-09-02 07:40:00,1.83203,1.83248,1.83203,1.83238,386500000.0
2005-09-02 07:45:00,1.8324,1.8328,1.83232,1.83237,231500001.0
2005-09-02 07:50:00,1.83234,1.83268,1.83218,1.83243,291399999.0
2005-09-02 07:55:00,1.8324,1.83285,1.8324,1.83285,123300000.0
2005-09-02 08:00:00,1.83284,1.8337,1.83265,1.83367,357900003.0
2005-09-02 08:05:00,1.83355,1.83422,1.83311,1.83414,346400000.0
2005-09-02 08:10:00,1.83414,1.83632,1.83414,1.836,305299998.0
2005-09-02 08:15:00,1.83587,1.83587,1.83458,1.8348,290700001.0
2005-09-02 08:20:00,1.8347,1.83475,1.83399,1.8345,329100001.0
2005-09-02 08:25:00,1.83434,1.83503,1.83427,1.83428,353399996.0
2005-09-02 08:30:00,1.83422,1.83425,1.83339,1.83411,319499996.0
2005-09-02 08:35:00,1.83428,1.83459,1.83428,1.8345,154400000.0
2005-09-02 08:40:00,1.83443,1.83472,1.83409,1.83409,342700000.0
2005-09-02 08:45:00,1.83403,1.83454,1.83399,1.83445,255500001.0
2005-09-02 08:50:00,1.83442,1.83512,1.83442,1.83493,307500000.0
2005-09-02 08:55:00,1.83506,1.83592,1.83506,1.83562,226899998.0
2005-09-02 09:00:00,1.83562,1.83601,1.83459,1.83459,337099999.0
2005-09-02 09:05:00,1.83457,1.83508,1.83454,1.83497,167400000.0
2005-09-02 09:10:00,1.83473,1.83481,1.83418,1.83451,335700001.0
2005-09-02 09:15:00,1.83452,1.83452,1.8342,1.83424,283000002.0
2005-09-02 09:20:00,1.83422,1.83489,1.83422,1.83487,331900000.0
2005-09-02 09:25:00,1.83478,1.83557,1.8346,1.83557,318999997.0
2005-09-02 09:30:00,1.83548,1.83548,1.83501,1.83522,325200000.0
2005-09-02 09:35:00,1.83513,1.83521,1.83403,1.8342,254799998.0
2005-09-02 09:40:00,1.83433,1.83678,1.83433,1.83663,393150000.0
2005-09-02 09:45:00,1.8366,1.83838,1.8366,1.83838,313300002.0
2005-09-02 09:50:00,1.8383,1.83875,1.83798,1.83806,283250000.0
2005-09-02 09:55:00,1.83796,1.83796,1.83745,1.83759,340300001.0
2005-09-02 10:00:00,1.83757,1.83826,1.83722,1.83815,287500001.0
2005-09-02 10:05:00,1.83825,1.8384,1.83754,1.8384,254000001.0
2005-09-02 10:10:00,1.83847,1.83966,1.83847,1.83966,428899996.0
2005-09-02 10:15:00,1.83972,1.84071,1.83932,1.83943,264500001.0
2005-09-02 10:20:00,1.83944,1.8396,1.83827,1.83871,295770002.0
2005-09-02 10:25:00,1.83863,1.83915,1.83835,1.83905,370500000.0
2005-09-02 10:30:00,1.83923,1.83963,1.83852,1.83852,273500000.0
2005-09-02 10:35:00,1.83831,1.83844,1.83768,1.83817,327300000.0
2005-09-02 10:40:00,1.83815,1.83929,1.83815,1.83892,423699998.0
2005-09-02 10:45:00,1.83892,1.83931,1.8387,1.83913,315900002.0
2005-09-02 10:50:00,1.83925,1.84003,1.83925,1.83996,317100004.0
2005-09-02 10:55:00,1.83993,1.83993,1.839,1.83919,334700004.0
2005-09-02 11:00:00,1.8391,1.83931,1.83884,1.83917,340499999.0
2005-09-02 11:05:00,1.83908,1.83947,1.83892,1.83918,388100002.0
2005-09-02 11:10:00,1.83903,1.84017,1.83903,1.84012,278699999.0
2005-09-02 11:15:00,1.83995,1.83995,1.8381,1.8381,284799997.0
2005-09-02 11:20:00,1.83791,1.83791,1.83705,1.83749,271100000.0
2005-09-02 11:25:00,1.83718,1.83718,1.83675,1.83694,287999998.0
2005-09-02 11:30:00,1.83685,1.83694,1.83528,1.83539,353199999.0
2005-09-02 11:35:00,1.83543,1.83658,1.83538,1.83658,362000002.0
2005-09-02 11:40:00,1.83622,1.83738,1.83614,1.83693,377500005.0
2005-09-02 11:45:00,1.83697,1.837,1.83672,1.83698,366299999.0
2005-09-02 11:50:00,1.83699,1.83708,1.83684,1.83696,410200006.0
2005-09-02 11:55:00,1.8369,1.8369,1.83629,1.83637,371899997.0
2005-09-02 12:00:00,1.8363,1.83675,1.83621,1.83648,312100002.0
2005-09-02 12:05:00,1.83657,1.83731,1.83633,1.83719,252799996.0
2005-09-02 12:10:00,1.83723,1.83743,1.83713,1.83743,210999999.0
2005-09-02 12:15:00,1.8376,1.83825,1.83757,1.83814,262300000.0
2005-09-02 12:20:00,1.83827,1.83835,1.838,1.83805,382700000.0
2005-09-02 12:25:00,1.83787,1.83805,1.83743,1.83764,287700002.0
2005-09-02 12:30:00,1.83749,1.83767,1.83702,1.83702,261700000.0
2005-09-02 12:35:00,1.83705,1.83737,1.83674,1.83685,342799999.0
2005-09-02 12:40:00,1.83688,1.83698,1.83658,1.83684,363200002.0
2005-09-02 12:45:00,1.83689,1.83729,1.8367,1.83729,232199998.0
2005-09-02 12:50:00,1.83722,1.83758,1.83689,1.83752,317499997.0
2005-09-02 12:55:00,1.83767,1.83831,1.83767,1.83772,417799999.0
2005-09-02 13:00:00,1.83757,1.83803,1.83689,1.83694,379599997.0
2005-09-02 13:05:00,1.83696,1.83718,1.83678,1.83687,282300000.0
2005-09-02 13:10:00,1.83682,1.83692,1.83554,1.83565,300200001.0
2005-09-02 13:15:00,1.83553,1.83603,1.83521,1.83532,254200000.0
2005-09-02 13:20:00,1.8353,1.83545,1.8351,1.8351,264899999.0
2005-09-02 13:25:00,1.83516,1.83675,1.83516,1.83675,276499998.0
2005-09-02 13:30:00,1.83671,1.83696,1.83659,1.8368,287899999.0
2005-09-02 13:35:00,1.83692,1.83822,1.83692,1.83779,406299999.0
2005-09-02 13:40:00,1.83786,1.84045,1.83754,1.84045,345600000.0
2005-09-02 13:45:00,1.84063,1.84185,1.84051,1.84164,381599998.0
2005-09-02 13:50:00,1.8416,1.8416,1.84022,1.84027,202200000.0
2005-09-02 13:55:00,1.84014,1.84014,1.83929,1.83935,217400000.0
2005-09-02 14:00:00,1.83943,1.83947,1.83927,1.83936,226800000.0
2005-09-02 14:05:00,1.83926,1.83926,1.83865,1.83884,183100000.0
2005-09-02 14:10:00,1.83898,1.83932,1.83893,1.83906,172400000.0
2005-09-02 14:15:00,1.83908,1.83912,1.8385,1.83855,333799997.0
2005-09-02 14:20:00,1.83843,1.83942,1.83843,1.839,384599998.0
2005-09-02 14:25:00,1.83887,1.84008,1.83829,1.84003,421099998.0
2005-09-02 14:30:00,1.83987,1.84142,1.83665,1.83665,422300001.0
2005-09-02 14:35:00,1.83613,1.83785,1.83584,1.83689,379700003.0
2005-09-02 14:40:00,1.83713,1.83784,1.83553,1.83568,259799997.0
2005-09-02 14:45:00,1.8359,1.83643,1.83544,1.83544,323200003.0
2005-09-02 14:50:00,1.83523,1.83588,1.83435,1.83493,272599998.0
2005-09-02 14:55:00,1.83498,1.83561,1.83307,1.83307,278950001.0
2005-09-02 15:00:00,1.83334,1.83429,1.83264,1.83429,353800001.0
2005-09-02 15:05:00,1.8345,1.83618,1.8345,1.83564,376400001.0
2005-09-02 15:10:00,1.83538,1.83783,1.83535,1.83662,303699999.0
2005-09-02 15:15:00,1.83635,1.83699,1.83519,1.83519,337800000.0
2005-09-02 15:20:00,1.83536,1.83704,1.83526,1.83703,399099999.0
2005-09-02 15:25:00,1.83696,1.83696,1.83478,1.83535,236600002.0
2005-09-02 15:30:00,1.83493,1.83493,1.83382,1.83413,372899998.0
2005-09-02 15:35:00,1.8342,1.83421,1.83361,1.83405,308299998.0
2005-09-02 15:40:00,1.83419,1.8358,1.83419,1.835,270500000.0
2005-09-02 15:45:00,1.835,1.83593,1.835,1.83568,369000003.0
2005-09-02 15:50:00,1.83578,1.83595,1.83519,1.83548,222400001.0
2005-09-02 15:55:00,1.83537,1.83701,1.83521,1.83683,239300002.0
2005-09-02 16:00:00,1.83698,1.83863,1.83654,1.83815,429599998.0
2005-09-02 16:05:00,1.8381,1.83863,1.83729,1.83736,269999998.0
2005-09-02 16:10:00,1.83729,1.83729,1.83395,1.83494,297999997.0
2005-09-02 16:15:00,1.83488,1.8352,1.83454,1.83519,320200000.0
2005-09-02 16:20:00,1.83518,1.8363,1.83507,1.83592,342499997.0
2005-09-02 16:25:00,1.83593,1.83755,1.83593,1.83755,198500000.0
2005-09-02 16:30:00,1.83743,1.83821,1.83743,1.83762,317999997.0
2005-09-02 16:35:00,1.83772,1.83848,1.83772,1.83842,233800000.0
2005-09-02 16:40:00,1.83828,1.83828,1.8376,1.83768,314399997.0
2005-09-02 16:45:00,1.83758,1.84114,1.83698,1.84023,338699997.0
2005-09-02 16:50:00,1.84035,1.84035,1.83874,1.83897,322600002.0
2005-09-02 16:55:00,1.83902,1.84099,1.83885,1.84099,337400001.0
2005-09-02 17:00:00,1.84101,1.84101,1.83961,1.83961,395499997.0
2005-09-02 17:05:00,1.83961,1.84051,1.8396,1.83986,278500000.0
2005-09-02 17:10:00,1.83985,1.84009,1.83962,1.8399,350699998.0
2005-09-02 17:15:00,1.83975,1.83985,1.8386,1.83883,276200001.0
2005-09-02 17:20:00,1.83877,1.84008,1.83876,1.83947,237700001.0
2005-09-02 17:25:00,1.8394,1.83946,1.83838,1.83838,297400000.0
2005-09-02 17:30:00,1.83845,1.83901,1.83753,1.83836,383699998.0
2005-09-02 17:35:00,1.8384,1.83915,1.83834,1.83885,335299998.0
2005-09-02 17:40:00,1.83879,1.83892,1.83847,1.83882,365600000.0
2005-09-02 17:45:00,1.83878,1.83973,1.83878,1.83973,218700001.0
2005-09-02 17:50:00,1.83988,1.84009,1.83938,1.83952,291800000.0
2005-09-02 17:55:00,1.83957,1.84144,1.83956,1.8413,353299998.0
2005-09-02 18:00:00,1.8415,1.84152,1.84019,1.8405,4097599985.0
2005-09-02 18:05:00,1.84045,1.84228,1.84015,1.84221,4876750000.0
2005-09-02 18:10:00,1.8422,1.84281,1.83996,1.84013,3486199996.0
2005-09-02 18:15:00,1.84019,1.84124,1.84019,1.8408,3411499998.0
2005-09-02 18:20:00,1.8408,1.84171,1.84075,1.84086,3542000022.0
2005-09-02 18:25:00,1.84075,1.84131,1.84067,1.84095,2988420008.0
2005-09-02 18:30:00,1.84093,1.84168,1.84074,1.84137,2868499997.0
2005-09-02 18:35:00,1.84131,1.84156,1.84096,1.84135,1007300001.0
2005-09-02 18:40:00,1.84129,1.84129,1.84046,1.84058,1271800005.0
2005-09-02 18:45:00,1.84057,1.84057,1.83995,1.84046,952300000.0
2005-09-02 18:50:00,1.84054,1.84261,1.84053,1.84241,2043499992.0
2005-09-02 18:55:00,1.84214,1.84335,1.84201,1.8427,2703839983.0
2005-09-02 19:00:00,1.84275,1.843,1.84236,1.84292,1585600000.0
2005-09-02 19:05:00,1.84285,1.8432,1.84267,1.84315,1929049998.0
2005-09-02 19:10:00,1.84306,1.84306,1.84151,1.84163,1340299998.0
2005-09-02 19:15:00,1.84157,1.8425,1.84153,1.8425,1350199997.0
2005-09-02 19:20:00,1.8425,1.84257,1.84218,1.84237,1426399996.0
2005-09-02 19:25:00,1.84238,1.84295,1.84235,1.84274,1718799998.0
2005-09-02 19:30:00,1.84263,1.84263,1.84193,1.8422,1537419996.0
2005-09-02 19:35:00,1.84225,1.84252,1.84196,1.84242,1118300008.0
2005-09-02 19:40:00,1.84251,1.84266,1.84231,1.84248,1469900002.0
2005-09-02 19:45:00,1.84248,1.84257,1.8424,1.84255,1095170001.0
2005-09-02 19:50:00,1.84268,1.8429,1.84244,1.84257,936900003.0
2005-09-02 19:55:00,1.84273,1.8429,1.84243,1.84256,1365899999.0
2005-09-02 20:00:00,1.84252,1.84292,1.84245,1.84248,978969998.0
2005-09-02 20:05:00,1.84251,1.84276,1.8424,1.8426,902100004.0
2005-09-02 20:10:00,1.84258,1.84421,1.84231,1.84421,979500003.0
2005-09-02 20:15:00,1.84431,1.84452,1.84419,1.84439,980000004.0
2005-09-02 20:20:00,1.84424,1.84428,1.84325,1.84348,998170002.0
2005-09-02 20:25:00,1.84341,1.84377,1.84301,1.84332,1495699994.0
2005-09-02 20:30:00,1.84333,1.84379,1.84319,1.8436,2515199997.0
2005-09-02 20:35:00,1.84336,1.84365,1.84325,1.84353,867700003.0
2005-09-02 20:40:00,1.84379,1.84404,1.84338,1.8434,1047000000.0
2005-09-02 20:45:00,1.84339,1.84401,1.84339,1.84391,818299999.0
2005-09-02 20:50:00,1.84388,1.84428,1.84357,1.84395,1915600007.0
2005-09-02 20:55:00,1.84375,1.84375,1.84295,1.84295,2322500005.0
2005-09-02 21:00:00,1.84297,1.84319,1.84256,1.8429,1249650005.0
2005-09-02 21:05:00,1.8429,1.84328,1.84283,1.84326,645150000.0
2005-09-02 21:10:00,1.84335,1.8436,1.84317,1.84343,861599996.0
2005-09-02 21:15:00,1.84345,1.844,1.84333,1.84355,694299999.0
2005-09-02 21:20:00,1.84357,1.84406,1.8435,1.84355,919499996.0
2005-09-02 21:25:00,1.84377,1.84399,1.8432,1.8432,431500004.0
2005-09-02 21:30:00,1.84302,1.84322,1.84287,1.84305,755799999.0
2005-09-02 21:35:00,1.84312,1.84334,1.84309,1.84325,516199995.0
2005-09-02 21:40:00,1.84354,1.84365,1.84309,1.84313,606100003.0
2005-09-02 21:45:00,1.84312,1.84327,1.84296,1.84306,715399999.0
2005-09-02 21:50:00,1.84308,1.84345,1.84298,1.84335,374500001.0
2005-09-02 21:55:00,1.84339,1.84374,1.84311,1.84335,884100010.0
2005-09-02 22:00:00,1.84333,1.8437,1.84324,1.84367,882799998.0
2005-09-02 22:05:00,1.84368,1.84373,1.84331,1.84368,398399999.0
2005-09-02 22:10:00,1.84368,1.84377,1.84363,1.8437,293900000.0
2005-09-02 22:15:00,1.8438,1.8439,1.84365,1.84372,745400001.0
2005-09-02 22:20:00,1.8437,1.844,1.84354,1.84356,557199999.0
2005-09-02 22:25:00,1.84357,1.84375,1.84336,1.84337,592799999.0
2005-09-02 22:30:00,1.84352,1.84392,1.84308,1.84352,561500000.0
2005-09-02 22:35:00,1.84357,1.84385,1.84322,1.84365,310300002.0
2005-09-02 22:40:00,1.84365,1.84392,1.84344,1.84368,494800000.0
2005-09-02 22:45:00,1.84365,1.84385,1.84305,1.84316,438500000.0
2005-09-02 22:50:00,1.84307,1.84346,1.84279,1.84315,302900000.0
2005-09-02 22:55:00,1.84295,1.84314,1.84094,1.84169,418900004.0
2005-09-05 00:00:00,1.8397,1.8397,1.8392,1.8396,300399996.0
2005-09-05 00:05:00,1.8397,1.8397,1.8396,1.8396,150199998.0
2005-09-05 00:10:00,1.8395,1.8395,1.8395,1.8395,75099999.0
2005-09-05 00:15:00,1.8396,1.8396,1.8395,1.8395,225299997.0
2005-09-05 00:20:00,1.8396,1.8396,1.8395,1.8396,150199998.0
2005-09-05 00:25:00,1.8395,1.8396,1.8395,1.8396,225299997.0
2005-09-05 00:30:00,1.84,1.8405,1.84,1.8401,150199998.0
2005-09-05 00:35:00,1.8401,1.8405,1.8401,1.8405,75099999.0
2005-09-05 00:45:00,1.8401,1.8401,1.8401,1.8401,75099999.0
2005-09-05 00:50:00,1.8401,1.8401,1.8395,1.8398,375499995.0
2005-09-05 00:55:00,1.8397,1.8397,1.8392,1.8395,300399996.0
2005-09-05 01:00:00,1.8396,1.8396,1.8392,1.8394,300399996.0
2005-09-05 01:05:00,1.8392,1.8395,1.8392,1.8392,150199998.0
2005-09-05 01:10:00,1.8392,1.8392,1.8392,1.8392,150199998.0
2005-09-05 01:15:00,1.839,1.8392,1.839,1.839,150199998.0
2005-09-05 01:20:00,1.8388,1.8388,1.8373,1.8378,300399996.0
2005-09-05 01:25:00,1.8379,1.838,1.8371,1.8373,375499995.0
2005-09-05 01:30:00,1.8375,1.8382,1.8371,1.8382,300399996.0
2005-09-05 01:35:00,1.8382,1.8382,1.838,1.8382,300399996.0
2005-09-05 01:40:00,1.8382,1.8384,1.8382,1.8384,375499995.0
2005-09-05 01:45:00,1.8382,1.8384,1.8382,1.8382,150199998.0
2005-09-05 01:50:00,1.8384,1.8384,1.8382,1.8384,225299997.0
2005-09-05 01:55:00,1.8382,1.8388,1.8382,1.8386,375499995.0
2005-09-05 02:00:00,1.83843,1.83867,1.83827,1.8383,272799997.0
2005-09-05 02:05:00,1.83825,1.83853,1.83825,1.83841,171699999.0
2005-09-05 02:10:00,1.83853,1.83853,1.83813,1.83823,250550001.0
2005-09-05 02:15:00,1.83827,1.83882,1.83814,1.83825,343500002.0
2005-09-05 02:20:00,1.83827,1.83865,1.83819,1.83822,238699999.0
2005-09-05 02:25:00,1.83814,1.83857,1.83807,1.83827,233999998.0
2005-09-05 02:30:00,1.83823,1.83877,1.83804,1.83809,281500001.0
2005-09-05 02:35:00,1.83806,1.83841,1.83787,1.83839,280700001.0
2005-09-05 02:40:00,1.8381,1.83846,1.8381,1.83825,360799997.0
2005-09-05 02:45:00,1.83817,1.83849,1.83779,1.83795,228000003.0
2005-09-05 02:50:00,1.83825,1.83871,1.83796,1.83871,363599999.0
2005-09-05 02:55:00,1.83875,1.83935,1.83861,1.83912,380600001.0
2005-09-05 03:00:00,1.83925,1.84002,1.83925,1.84002,258799998.0
2005-09-05 03:05:00,1.83998,1.84234,1.83998,1.84145,273299996.0
2005-09-05 03:10:00,1.84152,1.84171,1.84104,1.84129,304800000.0
2005-09-05 03:15:00,1.84139,1.84145,1.84122,1.84132,184400000.0
2005-09-05 03:20:00,1.84139,1.84168,1.84132,1.84168,192099999.0
2005-09-05 03:25:00,1.8418,1.84198,1.84169,1.84185,153600000.0
2005-09-05 03:30:00,1.84225,1.84312,1.84225,1.84312,242799998.0
2005-09-05 03:35:00,1.84355,1.84553,1.84355,1.84467,252500001.0
2005-09-05 03:40:00,1.84472,1.8448,1.84382,1.84443,290099995.0
2005-09-05 03:45:00,1.84446,1.84524,1.84434,1.84497,262200000.0
2005-09-05 03:50:00,1.84494,1.84511,1.84459,1.84484,323599997.0
2005-09-05 03:55:00,1.84478,1.84614,1.84449,1.84614,302199998.0
2005-09-05 04:00:00,1.84611,1.84751,1.84596,1.84702,340599998.0
2005-09-05 04:05:00,1.84683,1.84736,1.84672,1.84736,468000004.0
2005-09-05 04:10:00,1.84728,1.8477,1.84709,1.84728,368699998.0
2005-09-05 04:15:00,1.84741,1.84833,1.84741,1.84813,277300002.0
2005-09-05 04:20:00,1.84803,1.84829,1.84793,1.84793,255299998.0
2005-09-05 04:25:00,1.84792,1.84838,1.84761,1.84769,368600002.0
2005-09-05 04:30:00,1.84766,1.84773,1.8469,1.8469,189099999.0
2005-09-05 04:35:00,1.8468,1.84694,1.84625,1.84631,187900001.0
2005-09-05 04:40:00,1.84632,1.84664,1.8462,1.84648,357699998.0
2005-09-05 04:45:00,1.84664,1.84664,1.84638,1.84645,173900001.0
2005-09-05 04:50:00,1.8464,1.84706,1.8462,1.84681,209199999.0
2005-09-05 04:55:00,1.847,1.84735,1.84669,1.84735,357499997.0
2005-09-05 05:00:00,1.84745,1.84781,1.84673,1.84673,195500000.0
2005-09-05 05:05:00,1.8468,1.84708,1.84667,1.8467,196199998.0
2005-09-05 05:10:00,1.84702,1.84711,1.8467,1.84687,211899999.0
2005-09-05 05:15:00,1.84708,1.84716,1.84676,1.84716,245300001.0
2005-09-05 05:20:00,1.8467,1.84706,1.84668,1.84695,229799999.0
2005-09-05 05:25:00,1.8468,1.84744,1.84678,1.8472,286199998.0
2005-09-05 05:30:00,1.84699,1.84706,1.84665,1.8468,277850002.0
2005-09-05 05:35:00,1.84666,1.84686,1.84659,1.84679,174800001.0
2005-09-05 05:40:00,1.84688,1.84726,1.84674,1.84689,181599999.0
2005-09-05 05:45:00,1.84693,1.84732,1.84683,1.84697,261200000.0
2005-09-05 05:50:00,1.8471,1.84781,1.84704,1.84781,259100000.0
2005-09-05 05:55:00,1.84782,1.84825,1.84782,1.84825,283850002.0
2005-09-05 06:00:00,1.84838,1.84871,1.84825,1.84868,249899997.0
2005-09-05 06:05:00,1.84877,1.84929,1.84877,1.84927,425800001.0
2005-09-05 06:10:00,1.84939,1.84985,1.84923,1.84931,316200004.0
2005-09-05 06:15:00,1.84925,1.84925,1.84885,1.84892,335350000.0
2005-09-05 06:20:00,1.84885,1.84892,1.8485,1.8487,413999994.0
2005-09-05 06:25:00,1.84875,1.84875,1.84769,1.84785,193400000.0
2005-09-05 06:30:00,1.8481,1.84832,1.84674,1.84682,222900001.0
2005-09-05 06:35:00,1.84683,1.84734,1.84683,1.84734,207200001.0
2005-09-05 06:40:00,1.84738,1.8474,1.84692,1.84709,135000000.0
2005-09-05 06:45:00,1.84712,1.84728,1.84684,1.84684,257600003.0
2005-09-05 06:50:00,1.84705,1.84744,1.84693,1.84732,177099998.0
2005-09-05 06:55:00,1.84728,1.84759,1.84724,1.84742,124800000.0
2005-09-05 07:00:00,1.84759,1.84762,1.84697,1.8473,164550001.0
2005-09-05 07:05:00,1.84727,1.84737,1.84714,1.84728,158200000.0
2005-09-05 07:10:00,1.84722,1.84738,1.84705,1.8471,298999999.0
2005-09-05 07:15:00,1.84712,1.84725,1.84688,1.84698,210900000.0
2005-09-05 07:20:00,1.84698,1.84734,1.84692,1.84692,326099998.0
2005-09-05 07:25:00,1.84694,1.84714,1.84676,1.84682,372799999.0
2005-09-05 07:30:00,1.84687,1.84687,1.84592,1.84607,301699998.0
2005-09-05 07:35:00,1.84617,1.84655,1.84594,1.84637,359100000.0
2005-09-05 07:40:00,1.84639,1.84663,1.84624,1.84631,293400002.0
2005-09-05 07:45:00,1.84625,1.84644,1.8462,1.84635,239799999.0
2005-09-05 07:50:00,1.84634,1.84684,1.84633,1.84645,199000002.0
2005-09-05 07:55:00,1.84636,1.84636,1.84597,1.84632,363800005.0
2005-09-05 08:00:00,1.8463,1.84724,1.8461,1.84724,255799999.0
2005-09-05 08:05:00,1.84735,1.84745,1.84693,1.84734,289499999.0
2005-09-05 08:10:00,1.84744,1.84773,1.84727,1.84746,321199999.0
2005-09-05 08:15:00,1.84752,1.84847,1.84737,1.84739,326800003.0
2005-09-05 08:20:00,1.84727,1.84733,1.84641,1.84656,252800001.0
2005-09-05 08:25:00,1.84655,1.8467,1.84501,1.84526,376499996.0
2005-09-05 08:30:00,1.84548,1.84569,1.84545,1.84567,352100002.0
2005-09-05 08:35:00,1.8458,1.84613,1.84547,1.84552,237300000.0
2005-09-05 08:40:00,1.84558,1.84581,1.84538,1.84549,401800003.0
2005-09-05 08:45:00,1.84548,1.84548,1.84474,1.84533,285299998.0
2005-09-05 08:50:00,1.84531,1.84556,1.84503,1.84556,234399998.0
2005-09-05 08:55:00,1.84557,1.84676,1.84546,1.84661,278999995.0
2005-09-05 09:00:00,1.84681,1.84747,1.84652,1.84652,300296998.0
2005-09-05 09:05:00,1.84664,1.84673,1.8459,1.8459,354199999.0
2005-09-05 09:10:00,1.84592,1.84612,1.84568,1.84596,266200000.0
2005-09-05 09:15:00,1.84578,1.84588,1.84534,1.84588,359100002.0
2005-09-05 09:20:00,1.84591,1.84637,1.84567,1.84598,251100001.0
2005-09-05 09:25:00,1.84605,1.84677,1.84591,1.8466,363399996.0
2005-09-05 09:30:00,1.84667,1.84675,1.84617,1.84657,265299999.0
2005-09-05 09:35:00,1.84648,1.84709,1.84635,1.84707,324050001.0
2005-09-05 09:40:00,1.84706,1.84717,1.84666,1.84666,331800000.0
2005-09-05 09:45:00,1.84654,1.8474,1.84646,1.84719,348400001.0
2005-09-05 09:50:00,1.84728,1.84733,1.84614,1.84637,289500001.0
2005-09-05 09:55:00,1.84637,1.84686,1.84625,1.84683,329000001.0
2005-09-05 10:00:00,1.84689,1.84745,1.84663,1.84669,181000000.0
2005-09-05 10:05:00,1.84678,1.84695,1.84671,1.84677,238400000.0
2005-09-05 10:10:00,1.84675,1.84708,1.84656,1.84676,287900003.0
2005-09-05 10:15:00,1.84671,1.84671,1.8462,1.84641,290400001.0
2005-09-05 10:20:00,1.84643,1.84777,1.84639,1.84749,294899999.0
2005-09-05 10:25:00,1.84745,1.84877,1.84738,1.84866,277600001.0
2005-09-05 10:30:00,1.84853,1.84853,1.84749,1.84797,313799999.0
2005-09-05 10:35:00,1.848,1.84884,1.84799,1.84864,314399998.0
2005-09-05 10:40:00,1.84868,1.84922,1.84854,1.8486,401899998.0
2005-09-05 10:45:00,1.84869,1.84873,1.84809,1.84867,204399999.0
2005-09-05 10:50:00,1.84868,1.84921,1.84825,1.8492,406899998.0
2005-09-05 10:55:00,1.84922,1.84922,1.84856,1.84871,467099999.0
2005-09-05 11:00:00,1.84873,1.84873,1.84809,1.84809,210899995.0
2005-09-05 11:05:00,1.84805,1.8484,1.84792,1.848,393600001.0
2005-09-05 11:10:00,1.84798,1.84826,1.84776,1.84807,180800000.0
2005-09-05 11:15:00,1.84803,1.84851,1.84789,1.84809,384699998.0
2005-09-05 11:20:00,1.84811,1.84811,1.84758,1.84776,244500001.0
2005-09-05 11:25:00,1.84765,1.84778,1.84752,1.84773,436199996.0
2005-09-05 11:30:00,1.84766,1.84791,1.84756,1.84791,395899999.0
2005-09-05 11:35:00,1.84792,1.84836,1.84779,1.84779,337800001.0
2005-09-05 11:40:00,1.84747,1.84831,1.84747,1.84826,288099999.0
2005-09-05 11:45:00,1.84833,1.84842,1.84793,1.84842,384199995.0
2005-09-05 11:50:00,1.84848,1.849,1.84846,1.84846,396800000.0
2005-09-05 11:55:00,1.84853,1.84853,1.84802,1.84808,269200002.0
2005-09-05 12:00:00,1.84803,1.84819,1.84787,1.84813,404600008.0
2005-09-05 12:05:00,1.84823,1.84943,1.84813,1.84943,246300000.0
2005-09-05 12:10:00,1.84957,1.84959,1.84917,1.84922,344900000.0
2005-09-05 12:15:00,1.84922,1.84933,1.84904,1.84912,283400000.0
2005-09-05 12:20:00,1.84922,1.84922,1.84893,1.84907,182000000.0
2005-09-05 12:25:00,1.84912,1.84935,1.8491,1.8493,378699998.0
2005-09-05 12:30:00,1.84929,1.84937,1.84892,1.84892,346799997.0
2005-09-05 12:35:00,1.8489,1.84902,1.84878,1.84881,255499998.0
2005-09-05 12:40:00,1.8488,1.84889,1.84839,1.84846,364300001.0
2005-09-05 12:45:00,1.84857,1.84869,1.84828,1.84863,293899999.0
2005-09-05 12:50:00,1.84863,1.84869,1.84834,1.84868,296250002.0
2005-09-05 12:55:00,1.84867,1.84869,1.84819,1.84841,346100002.0
2005-09-05 13:00:00,1.84847,1.84864,1.84829,1.84852,421800002.0
2005-09-05 13:05:00,1.84836,1.84906,1.84836,1.84905,319600003.0
2005-09-05 13:10:00,1.84885,1.8495,1.84825,1.84858,466600001.0
2005-09-05 13:15:00,1.84867,1.84881,1.84827,1.84852,348500003.0
2005-09-05 13:20:00,1.8487,1.84873,1.84799,1.84818,325499997.0
2005-09-05 13:25:00,1.84815,1.84851,1.84782,1.84818,339200000.0
2005-09-05 13:30:00,1.84809,1.84831,1.84763,1.84782,418700004.0
2005-09-05 13:35:00,1.84778,1.84868,1.84778,1.84851,440000000.0
2005-09-05 13:40:00,1.84852,1.84876,1.84813,1.84831,430250003.0
2005-09-05 13:45:00,1.84823,1.84844,1.84787,1.84811,364100001.0
2005-09-05 13:50:00,1.8481,1.84824,1.84767,1.84799,451199998.0
2005-09-05 13:55:00,1.84793,1.8484,1.84782,1.84836,294299998.0
2005-09-05 14:00:00,1.84829,1.84844,1.84782,1.84819,403099996.0
2005-09-05 14:05:00,1.84793,1.84842,1.84774,1.84804,302600002.0
2005-09-05 14:10:00,1.84822,1.84833,1.84769,1.84797,295799998.0
2005-09-05 14:15:00,1.848,1.84804,1.84711,1.84755,340900001.0
2005-09-05 14:20:00,1.84772,1.84796,1.84735,1.84752,322999998.0
2005-09-05 14:25:00,1.84752,1.84765,1.84707,1.84742,322000001.0
2005-09-05 14:30:00,1.84745,1.8476,1.84697,1.84738,336900001.0
2005-09-05 14:35:00,1.84742,1.84799,1.84728,1.84782,293099999.0
2005-09-05 14:40:00,1.84785,1.84855,1.84771,1.84811,420000000.0
2005-09-05 14:45:00,1.8482,1.84897,1.84802,1.84894,260570000.0
2005-09-05 14:50:00,1.84873,1.84909,1.84815,1.84819,339899998.0
2005-09-05 14:55:00,1.84842,1.84863,1.84802,1.84818,349900000.0
2005-09-05 15:00:00,1.84798,1.84821,1.84719,1.84749,327299998.0
2005-09-05 15:05:00,1.84765,1.84787,1.84711,1.84783,363699995.0
2005-09-05 15:10:00,1.84768,1.84792,1.84717,1.84734,318299998.0
2005-09-05 15:15:00,1.8476,1.84789,1.8473,1.84745,296300002.0
2005-09-05 15:20:00,1.84767,1.84782,1.84717,1.84749,355799998.0
2005-09-05 15:25:00,1.84743,1.84822,1.84736,1.8481,500299998.0
2005-09-05 15:30:00,1.8481,1.84859,1.84806,1.84826,398400004.0
2005-09-05 15:35:00,1.84835,1.84835,1.84749,1.84758,508200002.0
2005-09-05 15:40:00,1.84743,1.84793,1.84735,1.84766,285200000.0
2005-09-05 15:45:00,1.84766,1.84794,1.84731,1.84762,350600002.0
2005-09-05 15:50:00,1.8475,1.84777,1.84676,1.84683,406700003.0
2005-09-05 15:55:00,1.84678,1.8471,1.84607,1.84637,260500001.0
2005-09-05 16:00:00,1.8463,1.84653,1.84561,1.84565,487199999.0
2005-09-05 16:05:00,1.84574,1.84672,1.84573,1.846,368400000.0
2005-09-05 16:10:00,1.84606,1.84624,1.84538,1.84592,392300002.0
2005-09-05 16:15:00,1.84615,1.84652,1.84595,1.84617,283899999.0
2005-09-05 16:20:00,1.84644,1.84654,1.84563,1.84593,316099999.0
2005-09-05 16:25:00,1.84597,1.84597,1.84445,1.84494,388900001.0
2005-09-05 16:30:00,1.8447,1.84529,1.84463,1.84526,378700004.0
2005-09-05 16:35:00,1.84525,1.8457,1.8448,1.84525,317000002.0
2005-09-05 16:40:00,1.8453,1.84548,1.84456,1.84525,499499999.0
2005-09-05 16:45:00,1.8452,1.84553,1.84431,1.84437,442399998.0
2005-09-05 16:50:00,1.84425,1.84465,1.84381,1.84408,434699999.0
2005-09-05 16:55:00,1.84412,1.84423,1.84356,1.84413,282000000.0
2005-09-05 17:00:00,1.844,1.84408,1.8432,1.84322,403200004.0
2005-09-05 17:05:00,1.8434,1.84405,1.8433,1.84349,461400000.0
2005-09-05 17:10:00,1.84363,1.84389,1.84337,1.84362,220599999.0
2005-09-05 17:15:00,1.8436,1.84383,1.84248,1.8425,375700001.0
2005-09-05 17:20:00,1.84243,1.84265,1.84137,1.84153,394399999.0
2005-09-05 17:25:00,1.84143,1.84242,1.84133,1.84231,369000001.0
2005-09-05 17:30:00,1.84234,1.84269,1.84165,1.84226,291650001.0
2005-09-05 17:35:00,1.84228,1.8428,1.84219,1.84231,277400001.0
2005-09-05 17:40:00,1.84231,1.84321,1.84224,1.84277,419299997.0
2005-09-05 17:45:00,1.84284,1.84338,1.84244,1.84257,461000003.0
2005-09-05 17:50:00,1.84265,1.84312,1.84251,1.84287,353600002.0
2005-09-05 17:55:00,1.84302,1.84333,1.84258,1.84319,365600001.0
2005-09-05 18:00:00,1.84308,1.84333,1.84285,1.84316,3987799992.0
2005-09-05 18:05:00,1.8431,1.84371,1.84295,1.84354,5008069985.0
2005-09-05 18:10:00,1.84335,1.84366,1.84288,1.84311,3163799994.0
2005-09-05 18:15:00,1.84315,1.84329,1.84258,1.84268,3193750001.0
2005-09-05 18:20:00,1.84261,1.8431,1.84242,1.84282,3377770003.0
2005-09-05 18:25:00,1.8428,1.84299,1.84228,1.84281,3159199995.0
2005-09-05 18:30:00,1.84277,1.84297,1.84216,1.84227,2804650000.0
2005-09-05 18:35:00,1.84229,1.84324,1.84228,1.84277,1071896987.0
2005-09-05 18:40:00,1.84276,1.84315,1.84243,1.84244,1451769999.0
2005-09-05 18:45:00,1.84239,1.843,1.84219,1.84243,1066650001.0
2005-09-05 18:50:00,1.84243,1.84303,1.84235,1.84275,1963599999.0
2005-09-05 18:55:00,1.84286,1.84295,1.84204,1.84216,2377699992.0
2005-09-05 19:00:00,1.84241,1.84297,1.84205,1.84274,1489350003.0
2005-09-05 19:05:00,1.84265,1.84326,1.84219,1.84295,2013800003.0
2005-09-05 19:10:00,1.84297,1.84392,1.84247,1.84361,1461749999.0
2005-09-05 19:15:00,1.84362,1.84452,1.84362,1.84398,1245100008.0
2005-09-05 19:20:00,1.8439,1.84422,1.84356,1.84404,1430349997.0
2005-09-05 19:25:00,1.8441,1.84415,1.84306,1.84347,1534569999.0
2005-09-05 19:30:00,1.84346,1.84384,1.84309,1.84355,1537500003.0
2005-09-05 19:35:00,1.84356,1.84417,1.84322,1.84393,1181449998.0
2005-09-05 19:40:00,1.84383,1.84424,1.84353,1.84384,1508900002.0
2005-09-05 19:45:00,1.84378,1.84401,1.8436,1.8438,950600003.0
2005-09-05 19:50:00,1.84386,1.84405,1.84358,1.8439,1047899999.0
2005-09-05 19:55:00,1.84378,1.84428,1.84358,1.84377,1531699998.0
2005-09-05 20:00:00,1.84372,1.84418,1.84356,1.84408,901900000.0
2005-09-05 20:05:00,1.84389,1.84409,1.84364,1.84374,767200001.0
2005-09-05 20:10:00,1.84373,1.844,1.84361,1.84372,1027049999.0
2005-09-05 20:15:00,1.84375,1.844,1.84356,1.84387,967300001.0
2005-09-05 20:20:00,1.84391,1.84408,1.84349,1.84377,1034499994.0
2005-09-05 20:25:00,1.84385,1.84408,1.8433,1.84366,1681999994.0
2005-09-05 20:30:00,1.84376,1.84376,1.84243,1.84243,2345619997.0
2005-09-05 20:35:00,1.8425,1.84326,1.84238,1.84303,950700003.0
2005-09-05 20:40:00,1.84302,1.84366,1.84297,1.84338,1192699992.0
2005-09-05 20:45:00,1.84342,1.8436,1.84326,1.84338,986499993.0
2005-09-05 20:50:00,1.84322,1.8436,1.84254,1.84301,2031199997.0
2005-09-05 20:55:00,1.84313,1.84341,1.84271,1.84306,2308246995.0
2005-09-05 21:00:00,1.84312,1.84331,1.84259,1.84307,1315799998.0
2005-09-05 21:05:00,1.84291,1.84319,1.84242,1.8428,698600004.0
2005-09-05 21:10:00,1.84272,1.84314,1.84255,1.84271,915299999.0
2005-09-05 21:15:00,1.84267,1.84321,1.84258,1.84299,673649998.0
2005-09-05 21:20:00,1.84307,1.8437,1.84289,1.84348,1006149996.0
2005-09-05 21:25:00,1.8434,1.84375,1.84321,1.84331,607799996.0
2005-09-05 21:30:00,1.84335,1.84364,1.84302,1.84328,661349997.0
2005-09-05 21:35:00,1.84345,1.84379,1.84317,1.84334,482899999.0
2005-09-05 21:40:00,1.84334,1.84364,1.84318,1.84358,595449995.0
2005-09-05 21:45:00,1.84357,1.84405,1.84334,1.84378,525299997.0
2005-09-05 21:50:00,1.84377,1.84391,1.8434,1.84341,379900000.0
2005-09-05 21:55:00,1.84357,1.84427,1.84329,1.84381,863999996.0
2005-09-05 22:00:00,1.84374,1.84438,1.84357,1.84392,840500002.0
2005-09-05 22:05:00,1.84397,1.84435,1.84381,1.84431,518099998.0
2005-09-05 22:10:00,1.84421,1.84435,1.84392,1.84405,417900000.0
2005-09-05 22:15:00,1.84414,1.84457,1.84384,1.84422,795099999.0
2005-09-05 22:20:00,1.84435,1.84456,1.84389,1.84456,581500003.0
2005-09-05 22:25:00,1.84466,1.84478,1.84411,1.84437,516119998.0
2005-09-05 22:30:00,1.84432,1.84474,1.84365,1.84378,645400003.0
2005-09-05 22:35:00,1.84408,1.845,1.84408,1.84429,388499997.0
2005-09-05 22:40:00,1.84437,1.84485,1.84408,1.84481,431600001.0
2005-09-05 22:45:00,1.84485,1.84487,1.84421,1.8444,382100004.0
2005-09-05 22:50:00,1.84447,1.84495,1.84422,1.8445,423769996.0
2005-09-05 22:55:00,1.84445,1.8446,1.84368,1.8442,461969999.0
2005-09-05 23:00:00,1.84396,1.8445,1.84376,1.84416,407900002.0
2005-09-05 23:05:00,1.84411,1.84452,1.84397,1.84404,254199998.0
2005-09-05 23:10:00,1.84405,1.84443,1.84374,1.84408,394399997.0
2005-09-05 23:15:00,1.84398,1.84468,1.84385,1.84433,410900000.0
2005-09-05 23:20:00,1.84445,1.84462,1.8437,1.84403,273300001.0
2005-09-05 23:25:00,1.84407,1.84407,1.84329,1.84329,377499997.0
2005-09-05 23:30:00,1.84762,1.84762,1.84317,1.84333,271000000.0
2005-09-05 23:35:00,1.84335,1.84347,1.84309,1.84324,315599997.0
2005-09-05 23:40:00,1.8433,1.8436,1.84318,1.84344,257000002.0
2005-09-05 23:45:00,1.84345,1.84355,1.84306,1.8431,241399998.0
2005-09-05 23:50:00,1.8435,1.84355,1.84326,1.84331,259500004.0
2005-09-05 23:55:00,1.8435,1.84357,1.84319,1.84352,137199999.0
2005-09-06 00:00:00,1.84346,1.84357,1.84334,1.8435,150200001.0
2005-09-06 00:05:00,1.84355,1.84355,1.84308,1.84323,205899999.0
2005-09-06 00:10:00,1.84337,1.84341,1.84304,1.84338,288400002.0
2005-09-06 00:15:00,1.84323,1.84323,1.84264,1.84274,214400001.0
2005-09-06 00:20:00,1.84268,1.84273,1.84229,1.84253,226600001.0
2005-09-06 00:25:00,1.8426,1.8428,1.84248,1.84263,307100001.0
2005-09-06 00:30:00,1.84261,1.84261,1.84217,1.84242,206400001.0
2005-09-06 00:35:00,1.84236,1.84265,1.84219,1.84222,150200001.0
2005-09-06 00:40:00,1.8419,1.84205,1.84182,1.842,313199999.0
2005-09-06 00:45:00,1.842,1.84227,1.84182,1.84213,298100001.0
2005-09-06 00:50:00,1.84219,1.84243,1.84216,1.84243,91700001.0
2005-09-06 00:55:00,1.84229,1.84247,1.8421,1.84229,292370000.0
2005-09-06 01:00:00,1.84216,1.84268,1.84109,1.84109,266900000.0
2005-09-06 01:05:00,1.84112,1.84174,1.84091,1.84103,189699998.0
2005-09-06 01:10:00,1.84112,1.84151,1.84112,1.84147,171899999.0
2005-09-06 01:15:00,1.84137,1.84137,1.84094,1.84094,182700000.0
2005-09-06 01:20:00,1.84089,1.84112,1.84088,1.84104,199799999.0
2005-09-06 01:25:00,1.84107,1.84118,1.84088,1.84118,297600000.0
2005-09-06 01:30:00,1.84108,1.8413,1.84092,1.84099,180000000.0
2005-09-06 01:35:00,1.84086,1.841,1.84049,1.841,238000001.0
2005-09-06 01:40:00,1.841,1.84105,1.84067,1.84067,329199998.0
2005-09-06 01:45:00,1.84072,1.84101,1.84042,1.84076,252000000.0
2005-09-06 01:50:00,1.8407,1.84084,1.84049,1.84049,259900003.0
2005-09-06 01:55:00,1.84054,1.84062,1.84026,1.84045,261400000.0
2005-09-06 02:00:00,1.84037,1.84055,1.84035,1.84055,272199995.0
2005-09-06 02:05:00,1.84051,1.84059,1.84022,1.8404,97700000.0
2005-09-06 02:10:00,1.84047,1.84052,1.84008,1.84008,360900003.0
2005-09-06 02:15:00,1.83992,1.84046,1.83985,1.84023,253900001.0
2005-09-06 02:20:00,1.84018,1.84018,1.83932,1.83949,334899999.0
2005-09-06 02:25:00,1.83941,1.8402,1.83941,1.84018,231800000.0
2005-09-06 02:30:00,1.84013,1.84128,1.8401,1.84126,243599997.0
2005-09-06 02:35:00,1.84114,1.84115,1.84055,1.84089,268100000.0
2005-09-06 02:40:00,1.84093,1.8422,1.84093,1.842,324799996.0
2005-09-06 02:45:00,1.84196,1.84274,1.84129,1.84231,347499999.0
2005-09-06 02:50:00,1.84236,1.84239,1.84128,1.84128,247799998.0
2005-09-06 02:55:00,1.84109,1.84121,1.8402,1.84024,413800003.0
2005-09-06 03:00:00,1.84024,1.84095,1.84024,1.84051,331300000.0
2005-09-06 03:05:00,1.84035,1.84041,1.83997,1.84035,161499999.0
2005-09-06 03:10:00,1.84035,1.84059,1.84028,1.84035,188399999.0
2005-09-06 03:15:00,1.84029,1.841,1.84004,1.841,325199999.0
2005-09-06 03:20:00,1.84094,1.84105,1.84067,1.84093,245700002.0
2005-09-06 03:25:00,1.84118,1.84141,1.84067,1.84083,189900001.0
2005-09-06 03:30:00,1.84114,1.84123,1.84092,1.84115,262150001.0
2005-09-06 03:35:00,1.84123,1.84149,1.84117,1.84133,181800000.0
2005-09-06 03:40:00,1.84139,1.84139,1.84047,1.84086,216200003.0
2005-09-06 03:45:00,1.84088,1.84104,1.84077,1.84104,412999999.0
2005-09-06 03:50:00,1.84092,1.84104,1.84082,1.84097,353300003.0
2005-09-06 03:55:00,1.8412,1.84205,1.84108,1.84205,183000001.0
2005-09-06 04:00:00,1.84203,1.84224,1.84162,1.84175,321599999.0
2005-09-06 04:05:00,1.84182,1.84194,1.84153,1.84185,252100000.0
2005-09-06 04:10:00,1.8418,1.84187,1.84153,1.84177,385000002.0
2005-09-06 04:15:00,1.8419,1.8423,1.84169,1.8423,242100002.0
2005-09-06 04:20:00,1.84225,1.84247,1.84214,1.8423,368799996.0
2005-09-06 04:25:00,1.84223,1.84242,1.84202,1.84237,329199999.0
2005-09-06 04:30:00,1.84229,1.84231,1.84188,1.84226,314700003.0
2005-09-06 04:35:00,1.84222,1.84238,1.84205,1.84233,413600000.0
2005-09-06 04:40:00,1.8424,1.8425,1.84216,1.84216,222799999.0
2005-09-06 04:45:00,1.84222,1.84253,1.84109,1.84219,448599996.0
2005-09-06 04:50:00,1.84221,1.84221,1.84198,1.84215,190600000.0
2005-09-06 04:55:00,1.842,1.84227,1.84163,1.8417,375200000.0
2005-09-06 05:00:00,1.84185,1.84206,1.8416,1.8416,303600000.0
2005-09-06 05:05:00,1.84168,1.84177,1.84137,1.84151,276399996.0
2005-09-06 05:10:00,1.84151,1.84151,1.8405,1.84074,176299999.0
2005-09-06 05:15:00,1.84088,1.84142,1.84088,1.8413,218299999.0
2005-09-06 05:20:00,1.8413,1.84137,1.84103,1.84103,149799999.0
2005-09-06 05:25:00,1.84101,1.84115,1.84077,1.84092,299499999.0
2005-09-06 05:30:00,1.8411,1.84118,1.84068,1.84087,253200000.0
2005-09-06 05:35:00,1.84078,1.84085,1.84049,1.84049,248099999.0
2005-09-06 05:40:00,1.8406,1.84061,1.84027,1.84034,294600003.0
2005-09-06 05:45:00,1.84045,1.84073,1.84045,1.84063,201399998.0
2005-09-06 05:50:00,1.8407,1.84082,1.84044,1.84063,254250000.0
2005-09-06 05:55:00,1.8406,1.8407,1.84048,1.8405,247200001.0
2005-09-06 06:00:00,1.84059,1.8408,1.84032,1.84072,254499996.0
2005-09-06 06:05:00,1.8408,1.84082,1.84033,1.84033,234899999.0
2005-09-06 06:10:00,1.8404,1.84057,1.84032,1.84038,268899999.0
2005-09-06 06:15:00,1.84047,1.8405,1.84003,1.84003,315000003.0
2005-09-06 06:20:00,1.84011,1.84028,1.83985,1.84013,266199999.0
2005-09-06 06:25:00,1.84025,1.8407,1.83927,1.83937,313600000.0
2005-09-06 06:30:00,1.83945,1.83971,1.83926,1.83932,247600001.0
2005-09-06 06:35:00,1.83922,1.83929,1.83901,1.83929,136600002.0
2005-09-06 06:40:00,1.83941,1.8396,1.83923,1.83952,409800000.0
2005-09-06 06:45:00,1.83953,1.83973,1.83935,1.83935,181800001.0
2005-09-06 06:50:00,1.8391,1.8394,1.83904,1.83913,215100000.0
2005-09-06 06:55:00,1.83916,1.8393,1.83878,1.8392,243899999.0
2005-09-06 07:00:00,1.83933,1.83997,1.83929,1.83992,217199998.0
2005-09-06 07:05:00,1.83979,1.84005,1.83965,1.83998,157300000.0
2005-09-06 07:10:00,1.84029,1.84057,1.8397,1.83972,406299997.0
2005-09-06 07:15:00,1.83978,1.83983,1.83935,1.83955,241799999.0
2005-09-06 07:20:00,1.83955,1.83975,1.83943,1.83965,230600000.0
2005-09-06 07:25:00,1.83965,1.83996,1.83958,1.8397,239100001.0
2005-09-06 07:30:00,1.83959,1.84003,1.83957,1.83998,428399996.0
2005-09-06 07:35:00,1.84009,1.84041,1.84007,1.8404,209000000.0
2005-09-06 07:40:00,1.84033,1.84054,1.84011,1.84026,242400000.0
2005-09-06 07:45:00,1.84027,1.84068,1.84027,1.84065,291499998.0
2005-09-06 07:50:00,1.84058,1.8413,1.84051,1.8413,166799999.0
2005-09-06 07:55:00,1.84133,1.84165,1.84119,1.84157,230900002.0
2005-09-06 08:00:00,1.84135,1.8419,1.84118,1.8419,271999999.0
2005-09-06 08:05:00,1.8419,1.84205,1.84171,1.84179,193600000.0
2005-09-06 08:10:00,1.84172,1.84199,1.84079,1.84079,279699998.0
2005-09-06 08:15:00,1.84083,1.84106,1.84004,1.84031,268000000.0
2005-09-06 08:20:00,1.84033,1.84037,1.83975,1.83987,376049992.0
2005-09-06 08:25:00,1.83986,1.84081,1.83986,1.84044,362799996.0
2005-09-06 08:30:00,1.84038,1.84072,1.84019,1.84028,144499999.0
2005-09-06 08:35:00,1.8402,1.8402,1.83929,1.83957,219000000.0
2005-09-06 08:40:00,1.83969,1.84058,1.83931,1.83933,306099999.0
2005-09-06 08:45:00,1.83946,1.84008,1.83933,1.8399,464799996.0
2005-09-06 08:50:00,1.83993,1.84005,1.8386,1.83909,244199999.0
2005-09-06 08:55:00,1.83915,1.83962,1.83886,1.83907,266099999.0
2005-09-06 09:00:00,1.83895,1.84032,1.83876,1.83972,257250000.0
2005-09-06 09:05:00,1.83977,1.84046,1.83975,1.84002,367999998.0
2005-09-06 09:10:00,1.84012,1.8402,1.83969,1.84007,311700001.0
2005-09-06 09:15:00,1.84004,1.84063,1.84004,1.84048,316899998.0
2005-09-06 09:20:00,1.84052,1.84067,1.83971,1.8398,296900000.0
2005-09-06 09:25:00,1.83968,1.83996,1.83801,1.83801,289800001.0
2005-09-06 09:30:00,1.83769,1.83872,1.83746,1.83872,194600001.0
2005-09-06 09:35:00,1.83848,1.83878,1.83843,1.83865,308399999.0
2005-09-06 09:40:00,1.83872,1.8394,1.83872,1.83926,389799996.0
2005-09-06 09:45:00,1.83923,1.83923,1.83864,1.83877,277699998.0
2005-09-06 09:50:00,1.8387,1.83884,1.83729,1.83746,178300000.0
2005-09-06 09:55:00,1.83747,1.83781,1.83717,1.83749,357500002.0
2005-09-06 10:00:00,1.83735,1.83874,1.83735,1.83867,207999999.0
2005-09-06 10:05:00,1.83887,1.8396,1.83879,1.83936,318200001.0
2005-09-06 10:10:00,1.83931,1.83941,1.8389,1.83898,255300002.0
2005-09-06 10:15:00,1.83898,1.83984,1.83895,1.83967,305499997.0
2005-09-06 10:20:00,1.83958,1.84012,1.8394,1.84009,406500000.0
2005-09-06 10:25:00,1.84021,1.84023,1.83904,1.83923,259299999.0
2005-09-06 10:30:00,1.83863,1.83863,1.83725,1.83773,217099999.0
2005-09-06 10:35:00,1.83801,1.84087,1.83801,1.84073,303500000.0
2005-09-06 10:40:00,1.84084,1.84245,1.84084,1.84224,349500000.0
2005-09-06 10:45:00,1.84212,1.8422,1.84121,1.84141,286200001.0
2005-09-06 10:50:00,1.84135,1.8417,1.84111,1.84151,191200000.0
2005-09-06 10:55:00,1.84156,1.84202,1.84066,1.84066,400600002.0
2005-09-06 11:00:00,1.84073,1.84103,1.84041,1.84084,261099998.0
2005-09-06 11:05:00,1.8409,1.84116,1.84052,1.84054,383100001.0
2005-09-06 11:10:00,1.8404,1.84055,1.84014,1.84055,305700000.0
2005-09-06 11:15:00,1.84061,1.84088,1.84028,1.8404,325699999.0
2005-09-06 11:20:00,1.84043,1.84064,1.84013,1.84026,405999999.0
2005-09-06 11:25:00,1.84022,1.8407,1.84016,1.84055,309900002.0
2005-09-06 11:30:00,1.8405,1.8409,1.84046,1.84084,317999999.0
2005-09-06 11:35:00,1.84084,1.84134,1.84054,1.84116,304100000.0
2005-09-06 11:40:00,1.84088,1.84112,1.84078,1.84112,260000000.0
2005-09-06 11:45:00,1.84113,1.84187,1.84102,1.84164,380599998.0
2005-09-06 11:50:00,1.84162,1.8419,1.84135,1.84136,324900002.0
2005-09-06 11:55:00,1.84134,1.84145,1.8412,1.84145,302799999.0
2005-09-06 12:00:00,1.84149,1.84163,1.84079,1.84104,364800002.0
2005-09-06 12:05:00,1.8411,1.84131,1.84091,1.84123,262699996.0
2005-09-06 12:10:00,1.84122,1.84129,1.84086,1.84107,307899999.0
2005-09-06 12:15:00,1.84111,1.84165,1.84104,1.84162,250900002.0
2005-09-06 12:20:00,1.84171,1.84208,1.84134,1.84187,220300000.0
2005-09-06 12:25:00,1.84222,1.84323,1.84208,1.84294,293799999.0
2005-09-06 12:30:00,1.84286,1.84316,1.84241,1.84295,424869997.0
2005-09-06 12:35:00,1.8429,1.84351,1.84273,1.84337,345899996.0
2005-09-06 12:40:00,1.8433,1.84449,1.84321,1.84449,339200000.0
2005-09-06 12:45:00,1.84467,1.84468,1.84398,1.84398,319499996.0
2005-09-06 12:50:00,1.84398,1.84407,1.84375,1.84387,317500000.0
2005-09-06 12:55:00,1.84385,1.84405,1.84356,1.84389,380999999.0
2005-09-06 13:00:00,1.844,1.84405,1.84377,1.84382,430700005.0
2005-09-06 13:05:00,1.84383,1.84402,1.84369,1.84387,374599999.0
2005-09-06 13:10:00,1.84394,1.84405,1.84373,1.84385,370699999.0
2005-09-06 13:15:00,1.844,1.84403,1.84375,1.84391,268299997.0
2005-09-06 13:20:00,1.8439,1.84405,1.84372,1.84384,332599997.0
2005-09-06 13:25:00,1.8439,1.84406,1.84375,1.84382,321299998.0
2005-09-06 13:30:00,1.84383,1.84406,1.84375,1.84381,416449997.0
2005-09-06 13:35:00,1.84389,1.84405,1.84375,1.84377,429999998.0
2005-09-06 13:40:00,1.8439,1.84407,1.84373,1.84385,356400000.0
2005-09-06 13:45:00,1.84385,1.84405,1.84369,1.84385,375399998.0
2005-09-06 13:50:00,1.84386,1.84408,1.84378,1.84391,387100002.0
2005-09-06 13:55:00,1.84386,1.84426,1.84377,1.84395,348299998.0
2005-09-06 14:00:00,1.84392,1.8443,1.84382,1.84425,280400001.0
2005-09-06 14:05:00,1.84424,1.84478,1.84422,1.84478,256899998.0
2005-09-06 14:10:00,1.84489,1.84537,1.84468,1.84474,293199999.0
2005-09-06 14:15:00,1.84457,1.8449,1.84418,1.8449,296100000.0
2005-09-06 14:20:00,1.84483,1.84507,1.84468,1.84497,365799996.0
2005-09-06 14:25:00,1.84517,1.84594,1.84496,1.84508,280600003.0
2005-09-06 14:30:00,1.84522,1.84592,1.84457,1.84474,297299998.0
2005-09-06 14:35:00,1.8447,1.84505,1.84423,1.84455,324800000.0
2005-09-06 14:40:00,1.84443,1.84462,1.84421,1.84462,267900004.0
2005-09-06 14:45:00,1.84462,1.84499,1.84415,1.84415,316500000.0
2005-09-06 14:50:00,1.84423,1.84526,1.84415,1.84514,387299999.0
2005-09-06 14:55:00,1.845,1.84563,1.8445,1.84542,354400000.0
2005-09-06 15:00:00,1.84535,1.84557,1.84498,1.84515,304800000.0
2005-09-06 15:05:00,1.84522,1.84532,1.84489,1.84524,359700003.0
2005-09-06 15:10:00,1.84518,1.8454,1.84434,1.84434,274399999.0
2005-09-06 15:15:00,1.84403,1.84517,1.84324,1.84517,346199999.0
2005-09-06 15:20:00,1.84547,1.84603,1.84542,1.84585,292499999.0
2005-09-06 15:25:00,1.84594,1.84648,1.84574,1.84574,266569999.0
2005-09-06 15:30:00,1.84569,1.84587,1.84558,1.84568,274500002.0
2005-09-06 15:35:00,1.84572,1.84572,1.84519,1.84519,330900002.0
2005-09-06 15:40:00,1.84522,1.84533,1.84483,1.84504,226400000.0
2005-09-06 15:45:00,1.84507,1.84515,1.84466,1.84475,336900002.0
2005-09-06 15:50:00,1.84482,1.84517,1.84464,1.84464,343099994.0
2005-09-06 15:55:00,1.84472,1.84562,1.84472,1.84562,273099998.0
2005-09-06 16:00:00,1.84528,1.84532,1.84366,1.84428,478500001.0
2005-09-06 16:05:00,1.84432,1.84442,1.8432,1.8432,277800000.0
2005-09-06 16:10:00,1.8431,1.84406,1.84263,1.84265,331000000.0
2005-09-06 16:15:00,1.84267,1.84267,1.84142,1.84217,278600000.0
2005-09-06 16:20:00,1.84214,1.84224,1.84153,1.842,314000000.0
2005-09-06 16:25:00,1.84194,1.84226,1.84172,1.84186,341899999.0
2005-09-06 16:30:00,1.84179,1.8429,1.84179,1.84213,394300002.0
2005-09-06 16:35:00,1.84173,1.8419,1.84147,1.84188,487099995.0
2005-09-06 16:40:00,1.84205,1.84278,1.84185,1.84199,337399998.0
2005-09-06 16:45:00,1.84197,1.84223,1.84171,1.84185,268700001.0
2005-09-06 16:50:00,1.84186,1.84187,1.84122,1.84139,327999996.0
2005-09-06 16:55:00,1.8414,1.84297,1.8412,1.84285,312000001.0
2005-09-06 17:00:00,1.84266,1.84272,1.84224,1.84272,401999999.0
2005-09-06 17:05:00,1.8428,1.84305,1.84196,1.84207,278100001.0
2005-09-06 17:10:00,1.84224,1.84259,1.84214,1.84242,354100000.0
2005-09-06 17:15:00,1.84236,1.84242,1.84148,1.84201,345899999.0
2005-09-06 17:20:00,1.84211,1.84228,1.84191,1.84197,281000000.0
2005-09-06 17:25:00,1.84204,1.84275,1.84204,1.84268,219500000.0
2005-09-06 17:30:00,1.84262,1.8428,1.84194,1.8421,384699998.0
2005-09-06 17:35:00,1.84215,1.84252,1.84134,1.84134,343600000.0
2005-09-06 17:40:00,1.8412,1.8412,1.84017,1.84067,376600000.0
2005-09-06 17:45:00,1.84072,1.84077,1.84047,1.8406,335600002.0
2005-09-06 17:50:00,1.84057,1.84237,1.84057,1.84209,346500000.0
2005-09-06 17:55:00,1.84217,1.84224,1.84155,1.84155,213500002.0
2005-09-06 18:00:00,1.84165,1.84232,1.84165,1.84194,4173899999.0
2005-09-06 18:05:00,1.84195,1.84372,1.84195,1.84327,4927199984.0
2005-09-06 18:10:00,1.84321,1.84366,1.84283,1.84353,3538499998.0
2005-09-06 18:15:00,1.84351,1.84351,1.84271,1.84306,3368200004.0
2005-09-06 18:20:00,1.84304,1.84328,1.84268,1.84318,3426949991.0
2005-09-06 18:25:00,1.84319,1.84346,1.84244,1.84247,3137500009.0
2005-09-06 18:30:00,1.84248,1.84258,1.84166,1.84208,2883849987.0
2005-09-06 18:35:00,1.84213,1.84248,1.84184,1.84237,1105399997.0
2005-09-06 18:40:00,1.84253,1.84274,1.84224,1.84272,1365000003.0
2005-09-06 18:45:00,1.84286,1.84303,1.84219,1.84226,944899999.0
2005-09-06 18:50:00,1.84243,1.8425,1.84205,1.84212,2011969995.0
2005-09-06 18:55:00,1.84207,1.84215,1.84153,1.84157,2462500001.0
2005-09-06 19:00:00,1.8416,1.84213,1.84146,1.84213,1454600001.0
2005-09-06 19:05:00,1.84211,1.84211,1.8415,1.84195,2130400001.0
2005-09-06 19:10:00,1.84193,1.84233,1.84169,1.84204,1507049990.0
2005-09-06 19:15:00,1.8421,1.84253,1.84207,1.84233,1349699994.0
2005-09-06 19:20:00,1.8423,1.84343,1.84225,1.84342,1518250005.0
2005-09-06 19:25:00,1.84343,1.84389,1.84313,1.84367,1608269998.0
2005-09-06 19:30:00,1.84366,1.84382,1.84339,1.84348,1534169995.0
2005-09-06 19:35:00,1.84352,1.84374,1.84352,1.84373,1573399993.0
2005-09-06 19:40:00,1.84368,1.84368,1.84292,1.84292,1478799998.0
2005-09-06 19:45:00,1.84278,1.84279,1.84239,1.84256,989950001.0
2005-09-06 19:50:00,1.8426,1.84369,1.8426,1.84367,1009000000.0
2005-09-06 19:55:00,1.8432,1.84388,1.8432,1.84369,1251999997.0
2005-09-06 20:00:00,1.84375,1.84411,1.84354,1.84374,909199995.0
2005-09-06 20:05:00,1.84354,1.84357,1.84285,1.8429,1087146993.0
2005-09-06 20:10:00,1.84292,1.84329,1.84268,1.84327,996599999.0
2005-09-06 20:15:00,1.84328,1.84408,1.84313,1.84363,928350002.0
2005-09-06 20:20:00,1.84357,1.84358,1.84301,1.84325,825649996.0
2005-09-06 20:25:00,1.8433,1.84339,1.84282,1.84328,1680299998.0
2005-09-06 20:30:00,1.84297,1.84348,1.84273,1.84347,2437699993.0
2005-09-06 20:35:00,1.84358,1.84423,1.84358,1.84402,973000000.0
2005-09-06 20:40:00,1.84399,1.84402,1.84348,1.84348,1141050001.0
2005-09-06 20:45:00,1.84347,1.84404,1.84345,1.84396,859899999.0
2005-09-06 20:50:00,1.84388,1.84396,1.84341,1.84356,1783099996.0
2005-09-06 20:55:00,1.84365,1.84385,1.84332,1.84333,2104450001.0
2005-09-06 21:00:00,1.84331,1.84361,1.84276,1.84276,1352600001.0
2005-09-06 21:05:00,1.84272,1.8432,1.84265,1.84318,678500000.0
2005-09-06 21:10:00,1.84325,1.84343,1.84303,1.84312,842600002.0
2005-09-06 21:15:00,1.84315,1.84339,1.84302,1.84307,569000000.0
2005-09-06 21:20:00,1.84307,1.84317,1.84301,1.8431,847369997.0
2005-09-06 21:25:00,1.8431,1.84314,1.84297,1.84314,522199997.0
2005-09-06 21:30:00,1.84302,1.84309,1.84267,1.84267,870799995.0
2005-09-06 21:35:00,1.84271,1.84279,1.8422,1.84236,495650002.0
2005-09-06 21:40:00,1.84235,1.84279,1.84234,1.84248,634599999.0
2005-09-06 21:45:00,1.84261,1.84286,1.84247,1.84258,657249998.0
2005-09-06 21:50:00,1.8425,1.84262,1.84229,1.84242,451600004.0
2005-09-06 21:55:00,1.84246,1.84266,1.84237,1.84238,850399993.0
2005-09-06 22:00:00,1.8424,1.84292,1.84237,1.8424,845300004.0
2005-09-06 22:05:00,1.84238,1.84266,1.8423,1.84254,252500003.0
2005-09-06 22:10:00,1.84248,1.84302,1.84248,1.84252,327200000.0
2005-09-06 22:15:00,1.84291,1.84291,1.84244,1.84251,678699995.0
2005-09-06 22:20:00,1.84287,1.84296,1.84224,1.84228,489900004.0
2005-09-06 22:25:00,1.84229,1.84297,1.84227,1.84257,433300002.0
2005-09-06 22:30:00,1.84231,1.84253,1.8421,1.84211,837300002.0
2005-09-06 22:35:00,1.84215,1.84225,1.84205,1.8421,310850001.0
2005-09-06 22:40:00,1.8421,1.8424,1.84179,1.8419,523700001.0
2005-09-06 22:45:00,1.84208,1.84226,1.84182,1.84203,333100003.0
2005-09-06 22:50:00,1.84195,1.84235,1.84191,1.84208,320200000.0
2005-09-06 22:55:00,1.84213,1.84229,1.842,1.84215,271300002.0
2005-09-06 23:00:00,1.84239,1.84294,1.8419,1.84238,452400000.0
2005-09-06 23:05:00,1.84242,1.84242,1.84181,1.84194,387700003.0
2005-09-06 23:10:00,1.842,1.84233,1.84178,1.84233,359000000.0
2005-09-06 23:15:00,1.84221,1.84241,1.84184,1.84229,359499999.0
2005-09-06 23:20:00,1.84239,1.84239,1.84166,1.84179,464000003.0
2005-09-06 23:25:00,1.84178,1.84219,1.84103,1.84103,415799999.0
2005-09-06 23:30:00,1.84097,1.84122,1.84089,1.84109,308400000.0
2005-09-06 23:35:00,1.84112,1.84152,1.84101,1.84145,214150002.0
2005-09-06 23:40:00,1.84151,1.8419,1.84123,1.84153,356000001.0
2005-09-06 23:45:00,1.84158,1.84227,1.84148,1.84208,241700001.0
2005-09-06 23:50:00,1.8419,1.84199,1.84182,1.84182,179846992.0
2005-09-06 23:55:00,1.84182,1.84191,1.8414,1.8414,267399999.0
2005-09-07 00:00:00,1.84125,1.84142,1.84113,1.84127,153699995.0
2005-09-07 00:05:00,1.84116,1.84116,1.84054,1.84054,170300000.0
2005-09-07 00:10:00,1.84045,1.8406,1.83998,1.84016,287099997.0
2005-09-07 00:15:00,1.8402,1.84057,1.8402,1.84023,218700003.0
2005-09-07 00:20:00,1.84011,1.84027,1.84009,1.84009,145100000.0
2005-09-07 00:25:00,1.84,1.84063,1.84,1.84025,276000000.0
2005-09-07 00:30:00,1.84033,1.84106,1.8402,1.84067,217800000.0
2005-09-07 00:35:00,1.84062,1.8409,1.84045,1.84053,143199999.0
2005-09-07 00:40:00,1.8405,1.84115,1.84038,1.8411,278949998.0
2005-09-07 00:45:00,1.84117,1.84128,1.84063,1.84063,221500001.0
2005-09-07 00:50:00,1.84049,1.84096,1.84046,1.84065,139499999.0
2005-09-07 00:55:00,1.84113,1.84113,1.84029,1.8404,355399997.0
2005-09-07 01:00:00,1.84038,1.84057,1.84035,1.84053,200900003.0
2005-09-07 01:05:00,1.84062,1.8407,1.8404,1.84053,210500001.0
2005-09-07 01:10:00,1.84045,1.84075,1.84038,1.84045,233599998.0
2005-09-07 01:15:00,1.8404,1.84045,1.84029,1.84043,261700001.0
2005-09-07 01:20:00,1.8404,1.84065,1.8403,1.84062,224000001.0
2005-09-07 01:25:00,1.84059,1.84087,1.84029,1.84044,256800001.0
2005-09-07 01:30:00,1.84048,1.8414,1.84048,1.8414,279800000.0
2005-09-07 01:35:00,1.8415,1.84211,1.84124,1.84205,237900000.0
2005-09-07 01:40:00,1.84209,1.84234,1.84205,1.84213,171300001.0
2005-09-07 01:45:00,1.84213,1.84213,1.84122,1.8414,304499999.0
2005-09-07 01:50:00,1.84144,1.84165,1.84101,1.84103,276900000.0
2005-09-07 01:55:00,1.84093,1.84093,1.8401,1.84017,314199999.0
2005-09-07 02:00:00,1.8403,1.84042,1.83975,1.84011,356399997.0
2005-09-07 02:05:00,1.84013,1.84025,1.83996,1.83998,228400004.0
2005-09-07 02:10:00,1.84003,1.84031,1.83945,1.83945,283700003.0
2005-09-07 02:15:00,1.83938,1.8394,1.83836,1.83885,480899998.0
2005-09-07 02:20:00,1.83877,1.83877,1.8385,1.83852,261199998.0
2005-09-07 02:25:00,1.83842,1.83893,1.83832,1.83893,252299996.0
2005-09-07 02:30:00,1.83902,1.83912,1.83813,1.83822,188550000.0
2005-09-07 02:35:00,1.83829,1.83837,1.83806,1.83809,214000002.0
2005-09-07 02:40:00,1.83796,1.83807,1.83738,1.8379,331999999.0
2005-09-07 02:45:00,1.83797,1.8386,1.83797,1.83858,304700001.0
2005-09-07 02:50:00,1.8385,1.83896,1.83839,1.83895,284800000.0
2005-09-07 02:55:00,1.83902,1.84032,1.83894,1.83985,337970000.0
2005-09-07 03:00:00,1.84013,1.84054,1.83917,1.83922,321000000.0
2005-09-07 03:05:00,1.83917,1.8405,1.83904,1.8405,200400000.0
2005-09-07 03:10:00,1.84037,1.84037,1.83952,1.83953,341299998.0
2005-09-07 03:15:00,1.83944,1.8402,1.83932,1.8401,260100000.0
2005-09-07 03:20:00,1.84016,1.84035,1.84004,1.84005,394700000.0
2005-09-07 03:25:00,1.84002,1.84056,1.83989,1.83994,181800000.0
2005-09-07 03:30:00,1.84002,1.84035,1.83989,1.83989,150000001.0
2005-09-07 03:35:00,1.83983,1.83983,1.83923,1.83923,204450000.0
2005-09-07 03:40:00,1.83912,1.83912,1.83816,1.83833,241700000.0
2005-09-07 03:45:00,1.83833,1.83875,1.83815,1.8386,313699998.0
2005-09-07 03:50:00,1.83871,1.83925,1.83871,1.83879,332300000.0
2005-09-07 03:55:00,1.83878,1.83883,1.83851,1.83858,259900002.0
2005-09-07 04:00:00,1.83851,1.83851,1.83787,1.83789,241099998.0
2005-09-07 04:05:00,1.83793,1.83793,1.8369,1.83696,278400002.0
2005-09-07 04:10:00,1.83702,1.83768,1.837,1.83751,275000002.0
2005-09-07 04:15:00,1.83758,1.83818,1.83752,1.83804,317200003.0
2005-09-07 04:20:00,1.83797,1.83809,1.8376,1.8376,344649998.0
2005-09-07 04:25:00,1.83763,1.83775,1.83762,1.83767,238500000.0
2005-09-07 04:30:00,1.83743,1.83754,1.8371,1.83747,103899999.0
2005-09-07 04:35:00,1.83762,1.83783,1.83733,1.83774,239699998.0
2005-09-07 04:40:00,1.83771,1.83815,1.8377,1.83797,223600000.0
2005-09-07 04:45:00,1.83764,1.83771,1.83731,1.83743,219300001.0
2005-09-07 04:50:00,1.83728,1.8373,1.83683,1.83715,211399999.0
2005-09-07 04:55:00,1.83708,1.83758,1.83708,1.83743,209199999.0
2005-09-07 05:00:00,1.83748,1.83755,1.83717,1.83723,268300001.0
2005-09-07 05:05:00,1.83733,1.83734,1.83628,1.83645,187800002.0
2005-09-07 05:10:00,1.83658,1.8366,1.83607,1.83622,276499998.0
2005-09-07 05:15:00,1.83631,1.83639,1.83617,1.83639,351100004.0
2005-09-07 05:20:00,1.83641,1.83741,1.83641,1.83741,168800000.0
2005-09-07 05:25:00,1.83747,1.8376,1.83658,1.83684,267699998.0
2005-09-07 05:30:00,1.83683,1.83713,1.83671,1.83697,259499999.0
2005-09-07 05:35:00,1.83686,1.83719,1.8366,1.83719,189100002.0
2005-09-07 05:40:00,1.8373,1.83743,1.83713,1.8373,227099997.0
2005-09-07 05:45:00,1.83733,1.83813,1.83733,1.83813,197800002.0
2005-09-07 05:50:00,1.83828,1.83868,1.83773,1.83789,199399998.0
2005-09-07 05:55:00,1.83782,1.83914,1.83782,1.839,286099998.0
2005-09-07 06:00:00,1.83903,1.83919,1.8384,1.83869,347699999.0
2005-09-07 06:05:00,1.83887,1.83904,1.83823,1.83823,253100001.0
2005-09-07 06:10:00,1.83812,1.83835,1.83803,1.8382,271200000.0
2005-09-07 06:15:00,1.83832,1.83856,1.83809,1.83848,313600000.0
2005-09-07 06:20:00,1.83848,1.83863,1.83808,1.83819,367800001.0
2005-09-07 06:25:00,1.83827,1.8385,1.83822,1.8384,359046993.0
2005-09-07 06:30:00,1.83834,1.8386,1.83805,1.83805,289800003.0
2005-09-07 06:35:00,1.83805,1.83896,1.8379,1.8389,202499998.0
2005-09-07 06:40:00,1.83891,1.839,1.83859,1.8388,364399997.0
2005-09-07 06:45:00,1.83895,1.83922,1.83855,1.83868,319900002.0
2005-09-07 06:50:00,1.83878,1.83908,1.83877,1.83895,154750000.0
2005-09-07 06:55:00,1.83917,1.83928,1.83884,1.8391,325399997.0
2005-09-07 07:00:00,1.83907,1.8393,1.839,1.83922,207600000.0
2005-09-07 07:05:00,1.83915,1.83949,1.83905,1.83911,250700002.0
2005-09-07 07:10:00,1.83914,1.83938,1.8391,1.8393,259200002.0
2005-09-07 07:15:00,1.83957,1.83957,1.83897,1.83906,287100003.0
2005-09-07 07:20:00,1.83898,1.83952,1.83896,1.8392,385499997.0
2005-09-07 07:25:00,1.83922,1.83932,1.83889,1.83912,330799999.0
2005-09-07 07:30:00,1.83903,1.83903,1.83838,1.8384,400499998.0
2005-09-07 07:35:00,1.83843,1.83864,1.83801,1.8381,315600001.0
2005-09-07 07:40:00,1.8383,1.83869,1.83813,1.8385,274299996.0
2005-09-07 07:45:00,1.83847,1.83852,1.83827,1.83844,212399999.0
2005-09-07 07:50:00,1.83867,1.83919,1.83814,1.83902,281750000.0
2005-09-07 07:55:00,1.83888,1.83889,1.83836,1.83882,202499999.0
2005-09-07 08:00:00,1.83876,1.83915,1.83832,1.83868,277600000.0
2005-09-07 08:05:00,1.8388,1.83912,1.83843,1.83912,370800000.0
2005-09-07 08:10:00,1.83907,1.83997,1.83907,1.83965,384446990.0
2005-09-07 08:15:00,1.83975,1.84,1.83943,1.84,226599998.0
2005-09-07 08:20:00,1.84008,1.84058,1.83975,1.8404,325800006.0
2005-09-07 08:25:00,1.8403,1.84039,1.83913,1.83923,285800001.0
2005-09-07 08:30:00,1.83909,1.8394,1.83906,1.83923,178099998.0
2005-09-07 08:35:00,1.8393,1.84028,1.83924,1.8402,343200002.0
2005-09-07 08:40:00,1.84022,1.84055,1.84004,1.84037,432550007.0
2005-09-07 08:45:00,1.84043,1.84066,1.84005,1.84018,247399997.0
2005-09-07 08:50:00,1.84025,1.84164,1.84025,1.84163,148999999.0
2005-09-07 08:55:00,1.84163,1.84317,1.84133,1.84311,265100004.0
2005-09-07 09:00:00,1.8434,1.84442,1.8434,1.84392,324799999.0
2005-09-07 09:05:00,1.84388,1.84436,1.84339,1.8434,282699999.0
2005-09-07 09:10:00,1.84346,1.84367,1.8429,1.84365,245600000.0
2005-09-07 09:15:00,1.8436,1.84484,1.8436,1.84417,318000005.0
2005-09-07 09:20:00,1.84392,1.84577,1.84377,1.84575,313400001.0
2005-09-07 09:25:00,1.84559,1.84586,1.84508,1.84586,296100000.0
2005-09-07 09:30:00,1.84571,1.84572,1.84438,1.84443,422900004.0
2005-09-07 09:35:00,1.84437,1.84447,1.84388,1.84441,258300000.0
2005-09-07 09:40:00,1.84436,1.8447,1.84404,1.84462,227499999.0
2005-09-07 09:45:00,1.84452,1.84488,1.84443,1.8446,291500001.0
2005-09-07 09:50:00,1.84467,1.84473,1.84368,1.84377,136400001.0
2005-09-07 09:55:00,1.84369,1.84427,1.84325,1.84427,309999998.0
2005-09-07 10:00:00,1.84425,1.84431,1.84407,1.84413,254099998.0
2005-09-07 10:05:00,1.84404,1.84459,1.844,1.84415,231200003.0
2005-09-07 10:10:00,1.84419,1.8443,1.84365,1.84391,327799999.0
2005-09-07 10:15:00,1.84402,1.84402,1.84334,1.84347,257599999.0
2005-09-07 10:20:00,1.84336,1.84336,1.84239,1.8427,314099997.0
2005-09-07 10:25:00,1.84243,1.84302,1.84243,1.84257,320600001.0
2005-09-07 10:30:00,1.84259,1.8427,1.84165,1.8417,296000001.0
2005-09-07 10:35:00,1.84167,1.84167,1.84062,1.84062,227050000.0
2005-09-07 10:40:00,1.84072,1.8411,1.84057,1.84106,363000002.0
2005-09-07 10:45:00,1.84117,1.84161,1.84105,1.84112,389199997.0
2005-09-07 10:50:00,1.84105,1.8417,1.84105,1.84121,274300000.0
2005-09-07 10:55:00,1.84118,1.84128,1.84016,1.84016,358499997.0
2005-09-07 11:00:00,1.84007,1.84009,1.83966,1.83983,304000002.0
2005-09-07 11:05:00,1.8399,1.84059,1.83979,1.84052,468999999.0
2005-09-07 11:10:00,1.84048,1.84081,1.84037,1.84075,255600003.0
2005-09-07 11:15:00,1.84078,1.84078,1.84018,1.84049,247600002.0
2005-09-07 11:20:00,1.84044,1.84047,1.84016,1.84046,311399999.0
2005-09-07 11:25:00,1.84028,1.8404,1.83984,1.83995,352699998.0
2005-09-07 11:30:00,1.84002,1.84113,1.8399,1.84105,368999998.0
2005-09-07 11:35:00,1.84095,1.84153,1.84088,1.84106,242200001.0
2005-09-07 11:40:00,1.84108,1.84133,1.84101,1.84114,279799998.0
2005-09-07 11:45:00,1.84117,1.84129,1.84082,1.84106,474099997.0
2005-09-07 11:50:00,1.84106,1.8411,1.84057,1.84057,257499999.0
2005-09-07 11:55:00,1.84053,1.8409,1.84042,1.8409,301700002.0
2005-09-07 12:00:00,1.84091,1.84189,1.84054,1.84165,305199999.0
2005-09-07 12:05:00,1.84195,1.84279,1.84184,1.84234,364600003.0
2005-09-07 12:10:00,1.84235,1.84253,1.84212,1.84218,211800003.0
2005-09-07 12:15:00,1.84216,1.84227,1.84196,1.84197,329900000.0
2005-09-07 12:20:00,1.84213,1.84236,1.84122,1.84122,310699999.0
2005-09-07 12:25:00,1.84116,1.84116,1.84045,1.84045,313750000.0
2005-09-07 12:30:00,1.84033,1.84034,1.83922,1.83927,383900003.0
2005-09-07 12:35:00,1.8393,1.83951,1.83905,1.83915,298299999.0
2005-09-07 12:40:00,1.83913,1.83981,1.83906,1.83981,346600002.0
2005-09-07 12:45:00,1.83987,1.84001,1.8395,1.83974,327499998.0
2005-09-07 12:50:00,1.83978,1.84002,1.83962,1.83972,304000000.0
2005-09-07 12:55:00,1.83966,1.83968,1.8389,1.839,187499999.0
2005-09-07 13:00:00,1.8389,1.8396,1.83848,1.83944,353700001.0
2005-09-07 13:05:00,1.83942,1.8397,1.83942,1.83953,402599998.0
2005-09-07 13:10:00,1.83935,1.83966,1.83905,1.83961,407300002.0
2005-09-07 13:15:00,1.83958,1.83984,1.83938,1.83975,284600002.0
2005-09-07 13:20:00,1.83987,1.84018,1.83973,1.84015,129799999.0
2005-09-07 13:25:00,1.84025,1.84062,1.84005,1.84058,419299999.0
2005-09-07 13:30:00,1.84055,1.84108,1.84046,1.84068,363899996.0
2005-09-07 13:35:00,1.84055,1.84055,1.83999,1.84001,309599998.0
2005-09-07 13:40:00,1.8405,1.84054,1.83992,1.84,302599997.0
2005-09-07 13:45:00,1.83998,1.84017,1.83984,1.84003,394599997.0
2005-09-07 13:50:00,1.84008,1.84038,1.83881,1.83888,288900001.0
2005-09-07 13:55:00,1.83865,1.83896,1.83844,1.83844,283499998.0
2005-09-07 14:00:00,1.8385,1.83943,1.83842,1.83893,251399999.0
2005-09-07 14:05:00,1.83883,1.83938,1.83878,1.83916,278199998.0
2005-09-07 14:10:00,1.83923,1.83923,1.83868,1.83879,388999997.0
2005-09-07 14:15:00,1.839,1.83982,1.8388,1.83966,255399999.0
2005-09-07 14:20:00,1.83961,1.84035,1.83939,1.84035,341300002.0
2005-09-07 14:25:00,1.84058,1.84118,1.84058,1.84085,303399998.0
2005-09-07 14:30:00,1.84082,1.84159,1.84042,1.84124,250700000.0
2005-09-07 14:35:00,1.841,1.84163,1.84077,1.84128,376999993.0
2005-09-07 14:40:00,1.84128,1.84181,1.84121,1.84157,300099996.0
2005-09-07 14:45:00,1.84147,1.84147,1.83998,1.84014,229900003.0
2005-09-07 14:50:00,1.84035,1.84096,1.84017,1.84092,322800000.0
2005-09-07 14:55:00,1.8408,1.84145,1.8408,1.8414,314700001.0
2005-09-07 15:00:00,1.84133,1.84142,1.84096,1.84109,243300000.0
2005-09-07 15:05:00,1.84094,1.84096,1.83825,1.83825,269099999.0
2005-09-07 15:10:00,1.8378,1.83795,1.83687,1.83692,371200003.0
2005-09-07 15:15:00,1.83682,1.83754,1.83608,1.83727,355699998.0
2005-09-07 15:20:00,1.83737,1.83761,1.83692,1.83714,448700001.0
2005-09-07 15:25:00,1.83717,1.83756,1.83687,1.83755,313100000.0
2005-09-07 15:30:00,1.83757,1.83965,1.83757,1.83914,320699999.0
2005-09-07 15:35:00,1.83926,1.83973,1.83912,1.83973,336100003.0
2005-09-07 15:40:00,1.83995,1.841,1.83987,1.84051,433000003.0
2005-09-07 15:45:00,1.8405,1.84067,1.83992,1.83998,365199996.0
2005-09-07 15:50:00,1.83973,1.83973,1.83914,1.83941,341500007.0
2005-09-07 15:55:00,1.83943,1.83993,1.83924,1.83934,265499999.0
2005-09-07 16:00:00,1.83935,1.83955,1.83856,1.83875,392699995.0
2005-09-07 16:05:00,1.83877,1.83877,1.83841,1.83847,189799998.0
2005-09-07 16:10:00,1.83831,1.83832,1.83752,1.83752,279570001.0
2005-09-07 16:15:00,1.83738,1.83749,1.83685,1.83727,368000002.0
2005-09-07 16:20:00,1.83733,1.83812,1.83722,1.83769,349499997.0
2005-09-07 16:25:00,1.83781,1.83907,1.83781,1.83852,303099997.0
2005-09-07 16:30:00,1.83853,1.83914,1.83835,1.83857,211599999.0
2005-09-07 16:35:00,1.83852,1.84052,1.83846,1.8403,379700001.0
2005-09-07 16:40:00,1.84032,1.84039,1.83987,1.83987,412500001.0
2005-09-07 16:45:00,1.83981,1.83981,1.83871,1.83878,385900002.0
2005-09-07 16:50:00,1.83877,1.83922,1.83869,1.83897,312899998.0
2005-09-07 16:55:00,1.83898,1.8397,1.83877,1.83937,409100002.0
2005-09-07 17:00:00,1.8393,1.83949,1.83798,1.83808,373499998.0
2005-09-07 17:05:00,1.83813,1.83879,1.83776,1.83865,355700000.0
2005-09-07 17:10:00,1.83871,1.83967,1.83871,1.83955,410100002.0
2005-09-07 17:15:00,1.83948,1.83953,1.83891,1.83927,295549999.0
2005-09-07 17:20:00,1.83916,1.83934,1.83872,1.83902,234299999.0
2005-09-07 17:25:00,1.83919,1.83977,1.83913,1.83962,239199997.0
2005-09-07 17:30:00,1.83945,1.83957,1.83871,1.83908,404100001.0
2005-09-07 17:35:00,1.83916,1.83916,1.8389,1.83891,279499999.0
2005-09-07 17:40:00,1.83895,1.83905,1.83855,1.83855,319999998.0
2005-09-07 17:45:00,1.83859,1.83874,1.83792,1.83874,293000000.0
2005-09-07 17:50:00,1.83866,1.8391,1.83866,1.8391,228799998.0
2005-09-07 17:55:00,1.8391,1.8401,1.83902,1.83987,238100000.0
2005-09-07 18:00:00,1.84003,1.84215,1.84003,1.84155,4155946997.0
2005-09-07 18:05:00,1.84142,1.84147,1.84024,1.84064,5015899989.0
2005-09-07 18:10:00,1.84069,1.84114,1.84054,1.84096,3845200003.0
2005-09-07 18:15:00,1.84105,1.84116,1.84062,1.84062,3470599995.0
2005-09-07 18:20:00,1.84046,1.84047,1.83952,1.8399,3959900003.0
2005-09-07 18:25:00,1.83996,1.84009,1.8396,1.83975,3175300003.0
2005-09-07 18:30:00,1.83975,1.84025,1.83955,1.84014,3154699989.0
2005-09-07 18:35:00,1.84015,1.84052,1.84015,1.84028,1156300001.0
2005-09-07 18:40:00,1.8402,1.84053,1.84007,1.84017,1320549997.0
2005-09-07 18:45:00,1.84021,1.84035,1.84,1.84,1274700000.0
2005-09-07 18:50:00,1.84002,1.84035,1.84001,1.84025,2148699994.0
2005-09-07 18:55:00,1.84027,1.84049,1.84015,1.8403,2367499993.0
2005-09-07 19:00:00,1.84029,1.84052,1.83976,1.84047,1604600002.0
2005-09-07 19:05:00,1.84052,1.84121,1.84052,1.84068,2037399996.0
2005-09-07 19:10:00,1.84067,1.84088,1.84009,1.84028,1498500001.0
2005-09-07 19:15:00,1.84017,1.84057,1.84012,1.84033,1222700001.0
2005-09-07 19:20:00,1.8403,1.84035,1.83973,1.84003,1534599998.0
2005-09-07 19:25:00,1.8402,1.84034,1.83915,1.8394,1665199997.0
2005-09-07 19:30:00,1.8394,1.83955,1.83869,1.83884,1587400001.0
2005-09-07 19:35:00,1.83881,1.8391,1.83871,1.8391,1323300002.0
2005-09-07 19:40:00,1.8391,1.83915,1.83891,1.839,1521849999.0
2005-09-07 19:45:00,1.83928,1.83929,1.83818,1.8382,1250699999.0
2005-09-07 19:50:00,1.8382,1.8382,1.83693,1.83717,997999997.0
2005-09-07 19:55:00,1.83717,1.83781,1.83717,1.83763,1312546995.0
2005-09-07 20:00:00,1.83759,1.83765,1.83731,1.83735,799100001.0
2005-09-07 20:05:00,1.83742,1.8376,1.83674,1.83689,1134500002.0
2005-09-07 20:10:00,1.83725,1.83757,1.837,1.83726,1037699990.0
2005-09-07 20:15:00,1.83726,1.83743,1.83688,1.83703,1025799995.0
2005-09-07 20:20:00,1.83695,1.83695,1.83645,1.83649,1045099994.0
2005-09-07 20:25:00,1.83644,1.8365,1.83549,1.8361,1797649994.0
2005-09-07 20:30:00,1.83602,1.83617,1.83513,1.83541,2353599997.0
2005-09-07 20:35:00,1.83542,1.83603,1.83542,1.83588,1026499996.0
2005-09-07 20:40:00,1.83589,1.836,1.83545,1.83563,1009999989.0
2005-09-07 20:45:00,1.83568,1.83619,1.83568,1.83589,914100002.0
2005-09-07 20:50:00,1.83584,1.83622,1.83579,1.83599,1908899992.0
2005-09-07 20:55:00,1.83602,1.83635,1.83597,1.8363,2242496999.0
2005-09-07 21:00:00,1.83631,1.83652,1.83605,1.83613,1216169993.0
2005-09-07 21:05:00,1.8361,1.83627,1.83575,1.8358,731199996.0
2005-09-07 21:10:00,1.83585,1.83604,1.83539,1.83543,778350002.0
2005-09-07 21:15:00,1.83547,1.83575,1.83546,1.83575,676700004.0
2005-09-07 21:20:00,1.83573,1.83603,1.83559,1.83565,898200002.0
2005-09-07 21:25:00,1.8356,1.83603,1.83555,1.8358,638399999.0
2005-09-07 21:30:00,1.83578,1.83585,1.83567,1.83572,841800003.0
2005-09-07 21:35:00,1.83576,1.83603,1.83569,1.83576,524900004.0
2005-09-07 21:40:00,1.83574,1.83598,1.83573,1.83591,572699998.0
2005-09-07 21:45:00,1.83592,1.83615,1.8359,1.83615,568399996.0
2005-09-07 21:50:00,1.83628,1.83671,1.83621,1.83633,449499998.0
2005-09-07 21:55:00,1.83633,1.8366,1.8361,1.83616,754200000.0
2005-09-07 22:00:00,1.83619,1.83661,1.83607,1.83628,908100004.0
2005-09-07 22:05:00,1.83628,1.83657,1.83608,1.8362,281799998.0
2005-09-07 22:10:00,1.83635,1.83655,1.83619,1.83645,348400000.0
2005-09-07 22:15:00,1.83648,1.83656,1.83635,1.83648,752099994.0
2005-09-07 22:20:00,1.83652,1.83673,1.83638,1.83654,544899999.0
2005-09-07 22:25:00,1.83642,1.83675,1.83642,1.83666,472400001.0
2005-09-07 22:30:00,1.83666,1.83666,1.83637,1.8364,678499995.0
2005-09-07 22:35:00,1.83645,1.83705,1.83645,1.83684,355400000.0
2005-09-07 22:40:00,1.83655,1.83692,1.83633,1.83635,410999998.0
2005-09-07 22:45:00,1.83634,1.83663,1.83633,1.83635,342199999.0
2005-09-07 22:50:00,1.83637,1.83653,1.83601,1.83627,313499999.0
2005-09-07 22:55:00,1.83618,1.83636,1.836,1.83616,326199998.0
2005-09-07 23:00:00,1.83629,1.83676,1.83617,1.83652,367499995.0
2005-09-07 23:05:00,1.8368,1.83688,1.83643,1.83681,445700000.0
2005-09-07 23:10:00,1.83667,1.83679,1.83633,1.83651,425200000.0
2005-09-07 23:15:00,1.83641,1.83663,1.83621,1.8365,417100006.0
2005-09-07 23:20:00,1.83665,1.83676,1.83583,1.83614,330500001.0
2005-09-07 23:25:00,1.83608,1.83627,1.8359,1.83593,328800000.0
2005-09-07 23:30:00,1.83594,1.83609,1.83583,1.836,268600003.0
2005-09-07 23:35:00,1.83625,1.83631,1.83589,1.83605,226600002.0
2005-09-07 23:40:00,1.83603,1.83603,1.83538,1.83547,154400000.0
2005-09-07 23:45:00,1.8355,1.83582,1.8355,1.83582,224899999.0
2005-09-07 23:50:00,1.8359,1.83625,1.83579,1.83579,200099999.0
2005-09-07 23:55:00,1.83616,1.83623,1.83577,1.83577,162799999.0
2005-09-08 00:00:00,1.8357,1.83612,1.83559,1.83588,322599998.0
2005-09-08 00:05:00,1.83595,1.83595,1.83574,1.83574,200150000.0
2005-09-08 00:10:00,1.83594,1.8361,1.83576,1.83598,230769997.0
2005-09-08 00:15:00,1.83597,1.83628,1.83584,1.83597,175000000.0
2005-09-08 00:20:00,1.83592,1.83657,1.83585,1.83633,213599998.0
2005-09-08 00:25:00,1.83612,1.83635,1.83598,1.83615,212299999.0
2005-09-08 00:30:00,1.83613,1.83669,1.8359,1.83645,169299999.0
2005-09-08 00:35:00,1.83638,1.83638,1.83606,1.83607,186200001.0
2005-09-08 00:40:00,1.83616,1.8364,1.83616,1.83622,211800000.0
2005-09-08 00:45:00,1.83613,1.83665,1.83591,1.8366,286100000.0
2005-09-08 00:50:00,1.83641,1.83684,1.83618,1.83653,234199998.0
2005-09-08 00:55:00,1.8362,1.83644,1.83602,1.83627,480600002.0
2005-09-08 01:00:00,1.83635,1.83658,1.83625,1.83636,217600000.0
2005-09-08 01:05:00,1.83641,1.83641,1.83617,1.83626,243400000.0
2005-09-08 01:10:00,1.8362,1.83656,1.83605,1.83639,239699999.0
2005-09-08 01:15:00,1.8362,1.83635,1.83614,1.83624,214999999.0
2005-09-08 01:20:00,1.83622,1.83655,1.83614,1.83652,186900000.0
2005-09-08 01:25:00,1.83652,1.83655,1.8361,1.83638,252500001.0
2005-09-08 01:30:00,1.83643,1.83692,1.8363,1.83692,234100004.0
2005-09-08 01:35:00,1.83664,1.83681,1.83637,1.83653,265699999.0
2005-09-08 01:40:00,1.83655,1.83685,1.83639,1.83685,213399999.0
2005-09-08 01:45:00,1.8371,1.83781,1.83682,1.8373,187400000.0
2005-09-08 01:50:00,1.83742,1.83757,1.83626,1.83626,226899999.0
2005-09-08 01:55:00,1.83638,1.83679,1.83617,1.83664,255400003.0
2005-09-08 02:00:00,1.83642,1.83645,1.83624,1.83645,209500000.0
2005-09-08 02:05:00,1.83641,1.8365,1.83628,1.83638,123700002.0
2005-09-08 02:10:00,1.83652,1.83666,1.8361,1.8364,498100000.0
2005-09-08 02:15:00,1.83662,1.83664,1.83615,1.83625,195500002.0
2005-09-08 02:20:00,1.83625,1.83625,1.83607,1.8362,262800000.0
2005-09-08 02:25:00,1.83616,1.83693,1.8361,1.83678,330999997.0
2005-09-08 02:30:00,1.83669,1.83673,1.83621,1.83641,290099999.0
2005-09-08 02:35:00,1.83641,1.83653,1.83605,1.83605,257800001.0
2005-09-08 02:40:00,1.83594,1.83628,1.83592,1.83617,205599997.0
2005-09-08 02:45:00,1.83607,1.83608,1.83495,1.83495,184700000.0
2005-09-08 02:50:00,1.83467,1.83467,1.83363,1.83424,224000000.0
2005-09-08 02:55:00,1.83434,1.83449,1.8334,1.83346,323200001.0
2005-09-08 03:00:00,1.8334,1.83385,1.83337,1.83385,329900002.0
2005-09-08 03:05:00,1.83382,1.83448,1.8335,1.83357,290500001.0
2005-09-08 03:10:00,1.83337,1.83347,1.83292,1.83335,274100000.0
2005-09-08 03:15:00,1.83343,1.83347,1.83301,1.83315,209399999.0
2005-09-08 03:20:00,1.83321,1.83405,1.8331,1.83405,281500003.0
2005-09-08 03:25:00,1.83417,1.83438,1.83409,1.8342,307100000.0
2005-09-08 03:30:00,1.83428,1.8355,1.83428,1.83501,179399999.0
2005-09-08 03:35:00,1.83506,1.83507,1.83419,1.83432,345199995.0
2005-09-08 03:40:00,1.83445,1.8345,1.83411,1.8345,342500000.0
2005-09-08 03:45:00,1.83446,1.83456,1.8342,1.83433,311300001.0
2005-09-08 03:50:00,1.8343,1.83435,1.834,1.83406,295300002.0
2005-09-08 03:55:00,1.83409,1.83497,1.83409,1.83463,339300000.0
2005-09-08 04:00:00,1.83469,1.83508,1.83469,1.83486,168099998.0
2005-09-08 04:05:00,1.8349,1.83523,1.83469,1.83521,322199996.0
2005-09-08 04:10:00,1.83531,1.83531,1.83484,1.8349,337500005.0
2005-09-08 04:15:00,1.83502,1.83532,1.83501,1.83523,209500001.0
2005-09-08 04:20:00,1.83507,1.83522,1.83474,1.83487,322700000.0
2005-09-08 04:25:00,1.83485,1.83534,1.83485,1.83532,332300001.0
2005-09-08 04:30:00,1.83553,1.83554,1.83528,1.83546,275649997.0
2005-09-08 04:35:00,1.83552,1.8363,1.83552,1.83617,390599997.0
2005-09-08 04:40:00,1.83616,1.8366,1.83607,1.83645,242950002.0
2005-09-08 04:45:00,1.83652,1.83673,1.83633,1.83658,294999998.0
2005-09-08 04:50:00,1.83675,1.83688,1.83596,1.83613,294300002.0
2005-09-08 04:55:00,1.83615,1.83659,1.83602,1.83608,320500002.0
2005-09-08 05:00:00,1.83637,1.83684,1.8361,1.8368,198299998.0
2005-09-08 05:05:00,1.83687,1.83691,1.83636,1.83642,224299998.0
2005-09-08 05:10:00,1.83643,1.83681,1.83633,1.8367,287069997.0
2005-09-08 05:15:00,1.83653,1.83689,1.8364,1.83684,245899999.0
2005-09-08 05:20:00,1.83684,1.83702,1.83661,1.8368,255900000.0
2005-09-08 05:25:00,1.8368,1.83695,1.83651,1.83658,210699999.0
2005-09-08 05:30:00,1.83662,1.83712,1.8366,1.83693,250300002.0
2005-09-08 05:35:00,1.83686,1.83712,1.83677,1.83708,146000000.0
2005-09-08 05:40:00,1.83718,1.83731,1.83705,1.83706,333299998.0
2005-09-08 05:45:00,1.83698,1.83703,1.83681,1.837,175499999.0
2005-09-08 05:50:00,1.83707,1.83726,1.837,1.83716,199070000.0
2005-09-08 05:55:00,1.83708,1.83731,1.83705,1.83711,217099997.0
2005-09-08 06:00:00,1.83715,1.83715,1.83648,1.83653,280699996.0
2005-09-08 06:05:00,1.83699,1.83704,1.83651,1.83688,320600002.0
2005-09-08 06:10:00,1.83668,1.83687,1.83643,1.83647,292399998.0
2005-09-08 06:15:00,1.83653,1.83673,1.8363,1.83648,239900001.0
2005-09-08 06:20:00,1.83664,1.83694,1.83639,1.83677,370799999.0
2005-09-08 06:25:00,1.83683,1.83704,1.83672,1.83683,277500001.0
2005-09-08 06:30:00,1.83683,1.83694,1.83674,1.83691,188249999.0
2005-09-08 06:35:00,1.8369,1.83707,1.8368,1.83695,175399999.0
2005-09-08 06:40:00,1.83691,1.83695,1.83665,1.83666,102600000.0
2005-09-08 06:45:00,1.83652,1.83667,1.83629,1.83655,209099998.0
2005-09-08 06:50:00,1.83665,1.83681,1.83635,1.83667,348900005.0
2005-09-08 06:55:00,1.83657,1.83658,1.8361,1.83613,168500000.0
2005-09-08 07:00:00,1.83612,1.83619,1.8357,1.83619,199100000.0
2005-09-08 07:05:00,1.83623,1.83652,1.83611,1.83635,261899997.0
2005-09-08 07:10:00,1.8364,1.83664,1.8364,1.8365,235300000.0
2005-09-08 07:15:00,1.83655,1.83673,1.8364,1.83647,254949999.0
2005-09-08 07:20:00,1.83668,1.83689,1.83641,1.83662,347300000.0
2005-09-08 07:25:00,1.83663,1.83691,1.83653,1.83665,188500002.0
2005-09-08 07:30:00,1.83663,1.83684,1.83652,1.8367,276200000.0
2005-09-08 07:35:00,1.83668,1.83708,1.83654,1.83654,190699999.0
2005-09-08 07:40:00,1.83668,1.83681,1.83644,1.83652,376299999.0
2005-09-08 07:45:00,1.83645,1.83659,1.83634,1.8364,250899999.0
2005-09-08 07:50:00,1.83637,1.83655,1.83606,1.8362,208699999.0
2005-09-08 07:55:00,1.8362,1.83638,1.83619,1.83628,133600000.0
2005-09-08 08:00:00,1.8362,1.83635,1.83589,1.83633,295799998.0
2005-09-08 08:05:00,1.83637,1.8373,1.83623,1.8373,322300003.0
2005-09-08 08:10:00,1.83735,1.83798,1.83706,1.83797,298800001.0
2005-09-08 08:15:00,1.83805,1.83811,1.83744,1.83762,218900003.0
2005-09-08 08:20:00,1.83759,1.83759,1.83713,1.83713,255399999.0
2005-09-08 08:25:00,1.837,1.83718,1.83644,1.8365,358599998.0
2005-09-08 08:30:00,1.83646,1.83703,1.83614,1.83677,265799998.0
2005-09-08 08:35:00,1.83672,1.83727,1.83664,1.83727,295100001.0
2005-09-08 08:40:00,1.83728,1.83746,1.83712,1.83723,368470002.0
2005-09-08 08:45:00,1.83736,1.83826,1.83724,1.83816,289399997.0
2005-09-08 08:50:00,1.83814,1.83884,1.83814,1.83873,389999996.0
2005-09-08 08:55:00,1.8386,1.83862,1.83812,1.83812,261799999.0
2005-09-08 09:00:00,1.83812,1.83814,1.83645,1.83645,299500003.0
2005-09-08 09:05:00,1.83654,1.83774,1.83654,1.83774,304599998.0
2005-09-08 09:10:00,1.83783,1.83848,1.83769,1.83848,285500000.0
2005-09-08 09:15:00,1.83868,1.83895,1.83784,1.83784,398499999.0
2005-09-08 09:20:00,1.83733,1.83771,1.83717,1.83733,315000000.0
2005-09-08 09:25:00,1.83723,1.83843,1.83707,1.83843,351399997.0
2005-09-08 09:30:00,1.83835,1.8389,1.83833,1.83883,278500000.0
2005-09-08 09:35:00,1.83873,1.83898,1.83828,1.83882,378900004.0
2005-09-08 09:40:00,1.83877,1.83881,1.83833,1.83877,422899999.0
2005-09-08 09:45:00,1.8388,1.83884,1.8376,1.83766,243999996.0
2005-09-08 09:50:00,1.83765,1.83765,1.83687,1.837,462500003.0
2005-09-08 09:55:00,1.8369,1.83713,1.83649,1.83712,367799999.0
2005-09-08 10:00:00,1.83705,1.83748,1.83692,1.83697,264500002.0
2005-09-08 10:05:00,1.83706,1.83805,1.83706,1.83763,283100001.0
2005-09-08 10:10:00,1.8376,1.83789,1.83751,1.83775,298599999.0
2005-09-08 10:15:00,1.83771,1.83771,1.83691,1.83722,258100003.0
2005-09-08 10:20:00,1.83718,1.83774,1.83712,1.83753,442400002.0
2005-09-08 10:25:00,1.83745,1.83778,1.83603,1.83603,376900003.0
2005-09-08 10:30:00,1.83603,1.83734,1.836,1.83728,226900000.0
2005-09-08 10:35:00,1.83725,1.83767,1.83708,1.83755,381769998.0
2005-09-08 10:40:00,1.83751,1.83808,1.83732,1.838,365799999.0
2005-09-08 10:45:00,1.83817,1.83848,1.83795,1.83836,212599999.0
2005-09-08 10:50:00,1.83842,1.83873,1.83813,1.83858,327999999.0
2005-09-08 10:55:00,1.83857,1.83868,1.83764,1.83768,369100004.0
2005-09-08 11:00:00,1.83772,1.83782,1.83723,1.83723,291199999.0
2005-09-08 11:05:00,1.83741,1.83769,1.8373,1.83768,417200004.0
2005-09-08 11:10:00,1.83765,1.83774,1.83684,1.83696,381199991.0
2005-09-08 11:15:00,1.83702,1.83728,1.83663,1.8367,194600000.0
2005-09-08 11:20:00,1.83679,1.83691,1.83634,1.83664,213450000.0
2005-09-08 11:25:00,1.8367,1.83697,1.8365,1.83675,360899999.0
2005-09-08 11:30:00,1.8368,1.83733,1.8367,1.83733,372999998.0
2005-09-08 11:35:00,1.83737,1.83749,1.83676,1.83695,361000003.0
2005-09-08 11:40:00,1.83693,1.8371,1.83687,1.83697,318699999.0
2005-09-08 11:45:00,1.83702,1.83719,1.8367,1.8369,265399998.0
2005-09-08 11:50:00,1.83689,1.83718,1.83661,1.83705,276770002.0
2005-09-08 11:55:00,1.83711,1.83743,1.83711,1.83742,292299999.0
2005-09-08 12:00:00,1.83743,1.83743,1.83662,1.83681,277799999.0
2005-09-08 12:05:00,1.837,1.8376,1.83691,1.83753,228699999.0
2005-09-08 12:10:00,1.83753,1.83815,1.83724,1.83743,307199997.0
2005-09-08 12:15:00,1.83731,1.83747,1.8372,1.83725,320900002.0
2005-09-08 12:20:00,1.8373,1.8373,1.83674,1.83683,342550000.0
2005-09-08 12:25:00,1.83679,1.83715,1.83669,1.83715,331900000.0
2005-09-08 12:30:00,1.83733,1.8379,1.83733,1.83765,328999998.0
2005-09-08 12:35:00,1.83765,1.83768,1.83702,1.83713,378899994.0
2005-09-08 12:40:00,1.83711,1.83749,1.83709,1.83727,369699997.0
2005-09-08 12:45:00,1.83733,1.83733,1.8366,1.83687,313800001.0
2005-09-08 12:50:00,1.83692,1.83692,1.83636,1.83662,267550000.0
2005-09-08 12:55:00,1.8366,1.8367,1.83598,1.8363,267099997.0
2005-09-08 13:00:00,1.83622,1.83689,1.83575,1.83665,273599999.0
2005-09-08 13:05:00,1.83669,1.8373,1.83665,1.83708,304300002.0
2005-09-08 13:10:00,1.83693,1.83693,1.8358,1.8358,275199997.0
2005-09-08 13:15:00,1.83573,1.8366,1.83568,1.83655,300300001.0
2005-09-08 13:20:00,1.83657,1.8369,1.83655,1.83686,255599995.0
2005-09-08 13:25:00,1.83691,1.83698,1.83659,1.83669,290400000.0
2005-09-08 13:30:00,1.83666,1.83672,1.83637,1.83642,267600002.0
2005-09-08 13:35:00,1.8364,1.83641,1.8354,1.83547,237100001.0
2005-09-08 13:40:00,1.83561,1.83638,1.83555,1.83628,364199998.0
2005-09-08 13:45:00,1.8362,1.83636,1.83612,1.83627,318199997.0
2005-09-08 13:50:00,1.83623,1.83638,1.8361,1.83638,276999999.0
2005-09-08 13:55:00,1.83638,1.83689,1.83626,1.83665,256100003.0
2005-09-08 14:00:00,1.83665,1.83715,1.83659,1.83698,379000001.0
2005-09-08 14:05:00,1.83688,1.83707,1.83634,1.83646,363399997.0
2005-09-08 14:10:00,1.8366,1.83672,1.83635,1.83636,235000000.0
2005-09-08 14:15:00,1.836,1.83665,1.83581,1.83658,316199998.0
2005-09-08 14:20:00,1.83658,1.83762,1.83658,1.83762,255500002.0
2005-09-08 14:25:00,1.83777,1.83845,1.83777,1.83805,370599993.0
2005-09-08 14:30:00,1.83823,1.83909,1.83823,1.83882,322299997.0
2005-09-08 14:35:00,1.83883,1.84028,1.83881,1.83969,272599999.0
2005-09-08 14:40:00,1.83971,1.84119,1.83956,1.84092,286600002.0
2005-09-08 14:45:00,1.84092,1.84178,1.84085,1.84114,240600002.0
2005-09-08 14:50:00,1.84125,1.84242,1.84112,1.84191,297400002.0
2005-09-08 14:55:00,1.84193,1.84247,1.84174,1.84245,354800000.0
2005-09-08 15:00:00,1.84275,1.84323,1.84275,1.84294,282399998.0
2005-09-08 15:05:00,1.84305,1.84395,1.84291,1.84311,277599999.0
2005-09-08 15:10:00,1.84298,1.84322,1.84244,1.84252,306400001.0
2005-09-08 15:15:00,1.84261,1.84297,1.84251,1.84267,382600000.0
2005-09-08 15:20:00,1.84273,1.84279,1.84217,1.84222,300899996.0
2005-09-08 15:25:00,1.84225,1.84258,1.84197,1.84201,400999998.0
2005-09-08 15:30:00,1.842,1.84266,1.842,1.84225,358700001.0
2005-09-08 15:35:00,1.84245,1.84245,1.84187,1.84195,295500001.0
2005-09-08 15:40:00,1.84187,1.84292,1.84166,1.84275,366899999.0
2005-09-08 15:45:00,1.84271,1.84273,1.84179,1.8426,410800000.0
2005-09-08 15:50:00,1.84262,1.84266,1.84235,1.84251,400399995.0
2005-09-08 15:55:00,1.84257,1.84259,1.84171,1.84173,322000001.0
2005-09-08 16:00:00,1.84186,1.84229,1.84162,1.84167,454699997.0
2005-09-08 16:05:00,1.84173,1.84218,1.84151,1.84167,355000001.0
2005-09-08 16:10:00,1.84149,1.84149,1.83982,1.84001,443900000.0
2005-09-08 16:15:00,1.83985,1.84084,1.83967,1.84052,316699996.0
2005-09-08 16:20:00,1.84046,1.84123,1.84038,1.84061,297099998.0
2005-09-08 16:25:00,1.84064,1.84064,1.83968,1.83968,238399998.0
2005-09-08 16:30:00,1.83942,1.8404,1.83822,1.83952,328099999.0
2005-09-08 16:35:00,1.83931,1.83978,1.83821,1.83883,336593986.0
2005-09-08 16:40:00,1.83863,1.83922,1.8381,1.83914,455599998.0
2005-09-08 16:45:00,1.83922,1.83928,1.83857,1.83911,366899999.0
2005-09-08 16:50:00,1.83933,1.84005,1.83891,1.83986,188400000.0
2005-09-08 16:55:00,1.8398,1.84106,1.83963,1.84106,351400000.0
2005-09-08 17:00:00,1.84107,1.84107,1.83984,1.84007,429400001.0
2005-09-08 17:05:00,1.84004,1.84022,1.83878,1.83878,248399999.0
2005-09-08 17:10:00,1.83866,1.83893,1.83814,1.83881,395999998.0
2005-09-08 17:15:00,1.83858,1.83929,1.83832,1.83871,213100001.0
2005-09-08 17:20:00,1.83865,1.8392,1.83846,1.83851,210400002.0
2005-09-08 17:25:00,1.83853,1.83976,1.83851,1.83954,353300000.0
2005-09-08 17:30:00,1.83941,1.83949,1.83771,1.83794,309199999.0
2005-09-08 17:35:00,1.83807,1.83936,1.83807,1.83935,325399998.0
2005-09-08 17:40:00,1.83929,1.83929,1.8382,1.83842,320000001.0
2005-09-08 17:45:00,1.83835,1.83837,1.83791,1.83813,343899997.0
2005-09-08 17:50:00,1.8382,1.83889,1.8382,1.83855,264500001.0
2005-09-08 17:55:00,1.8384,1.8384,1.8375,1.83769,244300002.0
2005-09-08 18:00:00,1.83784,1.83853,1.83781,1.83853,4428100003.0
2005-09-08 18:05:00,1.83853,1.8386,1.83807,1.83827,5222149994.0
2005-09-08 18:10:00,1.83825,1.83852,1.83792,1.83792,3324000000.0
2005-09-08 18:15:00,1.83797,1.8385,1.83797,1.83837,3461599991.0
2005-09-08 18:20:00,1.83836,1.83836,1.8376,1.83771,3469749990.0
2005-09-08 18:25:00,1.83779,1.83836,1.83779,1.83835,3342100000.0
2005-09-08 18:30:00,1.83842,1.83845,1.83788,1.83789,3040599999.0
2005-09-08 18:35:00,1.83785,1.83838,1.83783,1.83833,1130800001.0
2005-09-08 18:40:00,1.83808,1.83875,1.83808,1.83858,1356400006.0
2005-09-08 18:45:00,1.83854,1.8401,1.83854,1.83942,1224900004.0
2005-09-08 18:50:00,1.83935,1.83935,1.83753,1.83775,1919699996.0
2005-09-08 18:55:00,1.83778,1.83802,1.83657,1.83685,2473199997.0
2005-09-08 19:00:00,1.83695,1.83735,1.83678,1.83678,1510670007.0
2005-09-08 19:05:00,1.83683,1.83683,1.83424,1.83431,1923199993.0
2005-09-08 19:10:00,1.83422,1.8345,1.83413,1.83418,1433299993.0
2005-09-08 19:15:00,1.8342,1.83472,1.8342,1.83455,1557100002.0
2005-09-08 19:20:00,1.8345,1.83489,1.83445,1.83475,1465099993.0
2005-09-08 19:25:00,1.83472,1.83508,1.8346,1.835,1539299997.0
2005-09-08 19:30:00,1.8349,1.83511,1.83471,1.83502,1739099995.0
2005-09-08 19:35:00,1.83502,1.83533,1.83491,1.83495,1455799998.0
2005-09-08 19:40:00,1.83492,1.83498,1.83461,1.83466,1484599997.0
2005-09-08 19:45:00,1.83469,1.8348,1.83422,1.83433,1117599997.0
2005-09-08 19:50:00,1.83435,1.83453,1.83427,1.8343,1018899998.0
2005-09-08 19:55:00,1.83426,1.8349,1.83426,1.83483,1329446998.0
2005-09-08 20:00:00,1.83479,1.8348,1.8336,1.8336,894099997.0
2005-09-08 20:05:00,1.83357,1.83416,1.83354,1.83375,870799995.0
2005-09-08 20:10:00,1.8337,1.83408,1.8335,1.83407,943799998.0
2005-09-08 20:15:00,1.83403,1.83436,1.83403,1.83417,791600001.0
2005-09-08 20:20:00,1.83411,1.83468,1.8339,1.83467,1031999993.0
2005-09-08 20:25:00,1.83465,1.83522,1.83441,1.835,1708549994.0
2005-09-08 20:30:00,1.83464,1.83503,1.83464,1.835,2596399994.0
2005-09-08 20:35:00,1.83497,1.83519,1.83491,1.8351,883870000.0
2005-09-08 20:40:00,1.83513,1.83582,1.83513,1.83539,1150799996.0
2005-09-08 20:45:00,1.83535,1.83556,1.83512,1.83537,996870001.0
2005-09-08 20:50:00,1.83529,1.83564,1.83513,1.83539,2025300008.0
2005-09-08 20:55:00,1.8354,1.83555,1.83481,1.8355,2075600000.0
2005-09-08 21:00:00,1.83545,1.83546,1.83491,1.83509,1454500002.0
2005-09-08 21:05:00,1.8351,1.83518,1.83501,1.83505,657350001.0
2005-09-08 21:10:00,1.83515,1.83531,1.83509,1.83521,670499999.0
2005-09-08 21:15:00,1.83528,1.83571,1.83515,1.83565,645199996.0
2005-09-08 21:20:00,1.8356,1.8356,1.83524,1.83549,906400002.0
2005-09-08 21:25:00,1.83549,1.8358,1.83535,1.83545,551900001.0
2005-09-08 21:30:00,1.83545,1.83569,1.8354,1.83554,952999990.0
2005-09-08 21:35:00,1.83557,1.83572,1.8355,1.83564,721899999.0
2005-09-08 21:40:00,1.83572,1.8364,1.83539,1.83543,614150001.0
2005-09-08 21:45:00,1.83542,1.8358,1.83527,1.83548,489099999.0
2005-09-08 21:50:00,1.83553,1.83574,1.83553,1.83556,458099997.0
2005-09-08 21:55:00,1.8356,1.83589,1.83554,1.83554,990250000.0
2005-09-08 22:00:00,1.8356,1.83565,1.83503,1.83518,654999999.0
2005-09-08 22:05:00,1.83518,1.83518,1.83474,1.83474,255069999.0
2005-09-08 22:10:00,1.83466,1.83477,1.83456,1.83471,348799996.0
2005-09-08 22:15:00,1.83473,1.83504,1.83446,1.83488,832299995.0
2005-09-08 22:20:00,1.8349,1.83517,1.83475,1.83507,515700000.0
2005-09-08 22:25:00,1.83498,1.83514,1.83465,1.83486,471700001.0
2005-09-08 22:30:00,1.83487,1.8349,1.83475,1.8348,726249998.0
2005-09-08 22:35:00,1.83515,1.83545,1.83496,1.8354,297599999.0
2005-09-08 22:40:00,1.83537,1.83537,1.83493,1.83515,430399997.0
2005-09-08 22:45:00,1.83503,1.83539,1.835,1.83513,284400000.0
2005-09-08 22:50:00,1.83517,1.83557,1.835,1.83525,199700001.0
2005-09-08 22:55:00,1.83531,1.83534,1.835,1.83522,330899998.0
2005-09-08 23:00:00,1.8355,1.83594,1.83529,1.83552,314099999.0
2005-09-08 23:05:00,1.83562,1.83618,1.83529,1.83554,179299999.0
2005-09-08 23:10:00,1.83549,1.83581,1.83533,1.83569,409300002.0
2005-09-08 23:15:00,1.83563,1.83588,1.83536,1.83545,396700003.0
2005-09-08 23:20:00,1.83542,1.83573,1.83523,1.83533,212100000.0
2005-09-08 23:25:00,1.83572,1.83572,1.83525,1.83541,207900000.0
2005-09-08 23:30:00,1.83533,1.83556,1.83512,1.83536,303299999.0
2005-09-08 23:35:00,1.83577,1.83577,1.83534,1.83535,134999999.0
2005-09-08 23:40:00,1.8353,1.83556,1.8352,1.83546,311400000.0
2005-09-08 23:45:00,1.83543,1.83578,1.83535,1.8356,341199999.0
2005-09-08 23:50:00,1.8354,1.83572,1.8353,1.83547,236099996.0
2005-09-08 23:55:00,1.8353,1.83572,1.8353,1.83545,209899999.0
2005-09-09 00:00:00,1.83568,1.83575,1.83535,1.8354,197900001.0
2005-09-09 00:05:00,1.83538,1.8358,1.83523,1.83523,321400000.0
2005-09-09 00:10:00,1.83537,1.83562,1.83518,1.83539,212200001.0
2005-09-09 00:15:00,1.83535,1.83548,1.83523,1.83542,287800001.0
2005-09-09 00:20:00,1.83526,1.83569,1.83526,1.83542,172100001.0
2005-09-09 00:25:00,1.8354,1.83589,1.8354,1.83581,308600003.0
2005-09-09 00:30:00,1.83576,1.83604,1.83555,1.83582,313099999.0
2005-09-09 00:35:00,1.83566,1.83594,1.83563,1.83572,216399999.0
2005-09-09 00:40:00,1.83571,1.83571,1.83537,1.8354,214800000.0
2005-09-09 00:45:00,1.83538,1.83568,1.83523,1.83547,381299994.0
2005-09-09 00:50:00,1.83545,1.8359,1.83529,1.83555,206499997.0
2005-09-09 00:55:00,1.83546,1.83587,1.83525,1.8354,304600000.0
2005-09-09 01:00:00,1.83563,1.83589,1.83539,1.83544,360350004.0
2005-09-09 01:05:00,1.83551,1.83581,1.83538,1.83581,198900001.0
2005-09-09 01:10:00,1.83588,1.83603,1.83577,1.83598,265699998.0
2005-09-09 01:15:00,1.83593,1.83616,1.83579,1.83588,173800000.0
2005-09-09 01:20:00,1.83588,1.83665,1.83532,1.83645,293000001.0
2005-09-09 01:25:00,1.83654,1.8366,1.83608,1.8364,436900000.0
2005-09-09 01:30:00,1.83625,1.83655,1.83615,1.83635,314099999.0
2005-09-09 01:35:00,1.83636,1.83672,1.83636,1.83667,319299999.0
2005-09-09 01:40:00,1.83652,1.8368,1.83642,1.8365,195299998.0
2005-09-09 01:45:00,1.83657,1.83671,1.83652,1.83671,312900001.0
2005-09-09 01:50:00,1.83693,1.8376,1.83693,1.83746,288700000.0
2005-09-09 01:55:00,1.8376,1.8378,1.83727,1.83744,317000000.0
2005-09-09 02:00:00,1.83751,1.83752,1.83657,1.83662,260000002.0
2005-09-09 02:05:00,1.83662,1.83675,1.8353,1.83604,230900000.0
2005-09-09 02:10:00,1.83618,1.83624,1.83565,1.83591,345899998.0
2005-09-09 02:15:00,1.83602,1.8361,1.83525,1.83535,233700000.0
2005-09-09 02:20:00,1.83531,1.83531,1.83506,1.83506,252900002.0
2005-09-09 02:25:00,1.83461,1.83478,1.83415,1.83475,250600000.0
2005-09-09 02:30:00,1.8346,1.8346,1.83392,1.83438,295000004.0
2005-09-09 02:35:00,1.8344,1.8348,1.83438,1.8345,408499998.0
2005-09-09 02:40:00,1.83442,1.83471,1.83394,1.83398,332399998.0
2005-09-09 02:45:00,1.83392,1.83407,1.83376,1.83388,251700001.0
2005-09-09 02:50:00,1.83375,1.83472,1.83312,1.83467,230800000.0
2005-09-09 02:55:00,1.83427,1.83444,1.83364,1.83415,361799998.0
2005-09-09 03:00:00,1.83429,1.8345,1.8338,1.83434,327800001.0
2005-09-09 03:05:00,1.83413,1.83477,1.83413,1.8345,318500002.0
2005-09-09 03:10:00,1.83446,1.83449,1.83403,1.83431,369399997.0
2005-09-09 03:15:00,1.83438,1.83505,1.83437,1.83505,221999998.0
2005-09-09 03:20:00,1.83516,1.83546,1.83516,1.83523,102599999.0
2005-09-09 03:25:00,1.83513,1.83567,1.835,1.83517,218400000.0
2005-09-09 03:30:00,1.83489,1.83532,1.83486,1.83509,282699997.0
2005-09-09 03:35:00,1.83517,1.83536,1.83489,1.83502,235300001.0
2005-09-09 03:40:00,1.83508,1.836,1.83508,1.836,233300000.0
2005-09-09 03:45:00,1.836,1.83716,1.8359,1.8366,267799999.0
2005-09-09 03:50:00,1.83675,1.83713,1.83675,1.83695,398899999.0
2005-09-09 03:55:00,1.83698,1.83729,1.83688,1.8372,233350000.0
2005-09-09 04:00:00,1.83736,1.83872,1.83736,1.83839,220199998.0
2005-09-09 04:05:00,1.8383,1.83947,1.83813,1.83934,226500002.0
2005-09-09 04:10:00,1.8391,1.83936,1.83884,1.8389,262699997.0
2005-09-09 04:15:00,1.83895,1.83906,1.83837,1.83853,339800001.0
2005-09-09 04:20:00,1.83846,1.8386,1.83842,1.8385,231800003.0
2005-09-09 04:25:00,1.8385,1.83861,1.83794,1.83814,317700000.0
2005-09-09 04:30:00,1.83805,1.83805,1.83746,1.83746,286699999.0
2005-09-09 04:35:00,1.83742,1.83793,1.83742,1.83786,221549998.0
2005-09-09 04:40:00,1.838,1.8386,1.83795,1.8386,195600002.0
2005-09-09 04:45:00,1.83869,1.83893,1.83844,1.83893,203500000.0
2005-09-09 04:50:00,1.8389,1.8389,1.83834,1.83865,245699998.0
2005-09-09 04:55:00,1.83843,1.83843,1.83823,1.83833,242999999.0
2005-09-09 05:00:00,1.83855,1.83887,1.83821,1.83872,150000000.0
2005-09-09 05:05:00,1.83882,1.83919,1.83882,1.83892,194500001.0
2005-09-09 05:10:00,1.83897,1.83898,1.8382,1.83838,218899998.0
2005-09-09 05:15:00,1.83846,1.83871,1.83835,1.83858,279170001.0
2005-09-09 05:20:00,1.83847,1.83866,1.83814,1.83838,309700002.0
2005-09-09 05:25:00,1.8384,1.83863,1.83797,1.83809,257000002.0
2005-09-09 05:30:00,1.8381,1.83836,1.83794,1.83833,237199997.0
2005-09-09 05:35:00,1.8382,1.83833,1.83766,1.83769,159099999.0
2005-09-09 05:40:00,1.8377,1.8377,1.83722,1.83748,262499999.0
2005-09-09 05:45:00,1.8378,1.83812,1.83733,1.83807,279899999.0
2005-09-09 05:50:00,1.83827,1.83836,1.8376,1.83775,252599998.0
2005-09-09 05:55:00,1.83768,1.83771,1.83741,1.83752,359300001.0
2005-09-09 06:00:00,1.83755,1.83774,1.83712,1.83722,346949997.0
2005-09-09 06:05:00,1.8372,1.8376,1.8367,1.83758,318400000.0
2005-09-09 06:10:00,1.8376,1.83808,1.83749,1.83795,287099999.0
2005-09-09 06:15:00,1.838,1.83824,1.83777,1.83778,293500002.0
2005-09-09 06:20:00,1.83779,1.83832,1.83762,1.83764,376400000.0
2005-09-09 06:25:00,1.83771,1.83792,1.83745,1.8376,222599997.0
2005-09-09 06:30:00,1.8376,1.83788,1.8375,1.83784,263200001.0
2005-09-09 06:35:00,1.83756,1.83787,1.83707,1.83707,129900000.0
2005-09-09 06:40:00,1.83727,1.83747,1.83679,1.83679,265399998.0
2005-09-09 06:45:00,1.83673,1.8381,1.83673,1.83794,301500001.0
2005-09-09 06:50:00,1.8379,1.83813,1.83772,1.83807,241399999.0
2005-09-09 06:55:00,1.838,1.838,1.83743,1.83748,177300000.0
2005-09-09 07:00:00,1.83761,1.83771,1.83745,1.83766,319599999.0
2005-09-09 07:05:00,1.83767,1.83784,1.8376,1.83781,284649997.0
2005-09-09 07:10:00,1.83774,1.83781,1.83739,1.8376,230500001.0
2005-09-09 07:15:00,1.83763,1.83782,1.83729,1.83775,142050000.0
2005-09-09 07:20:00,1.83777,1.83781,1.83752,1.83752,248100002.0
2005-09-09 07:25:00,1.83764,1.83787,1.83751,1.83769,289099999.0
2005-09-09 07:30:00,1.83769,1.83769,1.83743,1.8375,317699999.0
2005-09-09 07:35:00,1.83752,1.83797,1.83738,1.83785,289300001.0
2005-09-09 07:40:00,1.83782,1.83789,1.83754,1.83765,337799998.0
2005-09-09 07:45:00,1.83764,1.83777,1.83738,1.83773,202100000.0
2005-09-09 07:50:00,1.83762,1.83795,1.83762,1.8379,127499999.0
2005-09-09 07:55:00,1.83822,1.83897,1.83822,1.83897,256500001.0
2005-09-09 08:00:00,1.83893,1.83911,1.83865,1.83891,392600003.0
2005-09-09 08:05:00,1.83882,1.8391,1.83865,1.83905,298299999.0
2005-09-09 08:10:00,1.83897,1.83918,1.83884,1.83885,351799999.0
2005-09-09 08:15:00,1.8389,1.8393,1.83886,1.83895,264700003.0
2005-09-09 08:20:00,1.83904,1.83923,1.83876,1.8388,268899998.0
2005-09-09 08:25:00,1.83867,1.83916,1.83863,1.83895,389299996.0
2005-09-09 08:30:00,1.83888,1.83912,1.83886,1.83908,269500000.0
2005-09-09 08:35:00,1.83911,1.83963,1.83905,1.83946,288699998.0
2005-09-09 08:40:00,1.83945,1.8396,1.83877,1.83886,394499997.0
2005-09-09 08:45:00,1.83895,1.83895,1.83847,1.83874,250800000.0
2005-09-09 08:50:00,1.83872,1.83905,1.83872,1.839,261599999.0
2005-09-09 08:55:00,1.83902,1.83907,1.83804,1.83815,212400000.0
2005-09-09 09:00:00,1.83793,1.83804,1.83704,1.83742,277870000.0
2005-09-09 09:05:00,1.83753,1.8377,1.83724,1.83739,393600001.0
2005-09-09 09:10:00,1.83762,1.83816,1.83746,1.83813,228599999.0
2005-09-09 09:15:00,1.83814,1.83868,1.83801,1.83835,269299998.0
2005-09-09 09:20:00,1.83829,1.83829,1.83739,1.83787,285200003.0
2005-09-09 09:25:00,1.83785,1.83807,1.83783,1.83797,290000001.0
2005-09-09 09:30:00,1.83785,1.83819,1.83773,1.8381,349800001.0
2005-09-09 09:35:00,1.8382,1.83846,1.83811,1.83829,321200001.0
2005-09-09 09:40:00,1.83825,1.83828,1.83783,1.83817,224700002.0
2005-09-09 09:45:00,1.83816,1.83816,1.83425,1.83584,174300000.0
2005-09-09 09:50:00,1.836,1.83616,1.83549,1.83562,298699997.0
2005-09-09 09:55:00,1.83568,1.83588,1.83523,1.83549,259099995.0
2005-09-09 10:00:00,1.83533,1.83583,1.83533,1.83567,338200001.0
2005-09-09 10:05:00,1.83568,1.83585,1.83554,1.83582,298100002.0
2005-09-09 10:10:00,1.8358,1.8369,1.83575,1.8366,340799996.0
2005-09-09 10:15:00,1.8366,1.83779,1.8366,1.83723,361400002.0
2005-09-09 10:20:00,1.83718,1.83723,1.83694,1.8372,353200000.0
2005-09-09 10:25:00,1.83733,1.83759,1.83674,1.83674,298799999.0
2005-09-09 10:30:00,1.83611,1.83611,1.83499,1.83575,312399999.0
2005-09-09 10:35:00,1.8356,1.83644,1.83546,1.83643,339499999.0
2005-09-09 10:40:00,1.83655,1.83655,1.83605,1.83625,408100000.0
2005-09-09 10:45:00,1.83628,1.83628,1.83583,1.83627,255000000.0
2005-09-09 10:50:00,1.83634,1.83642,1.83532,1.83532,199100000.0
2005-09-09 10:55:00,1.83542,1.83567,1.83518,1.83561,509000006.0
2005-09-09 11:00:00,1.8358,1.83638,1.83556,1.83636,263849998.0
2005-09-09 11:05:00,1.83658,1.83837,1.83656,1.83761,389300001.0
2005-09-09 11:10:00,1.83748,1.83748,1.83716,1.8374,317100002.0
2005-09-09 11:15:00,1.83732,1.83768,1.83699,1.83734,144000000.0
2005-09-09 11:20:00,1.83739,1.83748,1.83684,1.83697,226200000.0
2005-09-09 11:25:00,1.83678,1.83678,1.83639,1.83655,385400002.0
2005-09-09 11:30:00,1.83644,1.83644,1.83593,1.83614,353749997.0
2005-09-09 11:35:00,1.83609,1.83613,1.83545,1.83547,354599995.0
2005-09-09 11:40:00,1.83546,1.8356,1.83377,1.83377,460899996.0
2005-09-09 11:45:00,1.83377,1.83511,1.8336,1.8351,422299999.0
2005-09-09 11:50:00,1.83508,1.8354,1.83481,1.83486,369499997.0
2005-09-09 11:55:00,1.83483,1.83575,1.83473,1.83539,370499998.0
2005-09-09 12:00:00,1.83538,1.83568,1.83518,1.83518,352900001.0
2005-09-09 12:05:00,1.8353,1.83587,1.83516,1.83573,274100004.0
2005-09-09 12:10:00,1.83569,1.83569,1.8345,1.8345,250700005.0
2005-09-09 12:15:00,1.8346,1.83467,1.83399,1.83439,310000002.0
2005-09-09 12:20:00,1.83443,1.83443,1.834,1.834,274000000.0
2005-09-09 12:25:00,1.83398,1.83403,1.8336,1.83369,306399998.0
2005-09-09 12:30:00,1.83372,1.83388,1.83354,1.83374,510500001.0
2005-09-09 12:35:00,1.8338,1.83412,1.8338,1.83405,179400001.0
2005-09-09 12:40:00,1.83414,1.835,1.83414,1.83488,306400000.0
2005-09-09 12:45:00,1.83498,1.83519,1.83416,1.83416,253600000.0
2005-09-09 12:50:00,1.83421,1.83421,1.83365,1.83387,475099995.0
2005-09-09 12:55:00,1.8339,1.83396,1.8325,1.8325,346900004.0
2005-09-09 13:00:00,1.83248,1.83309,1.8323,1.83309,381500000.0
2005-09-09 13:05:00,1.83305,1.83342,1.83278,1.83342,263570000.0
2005-09-09 13:10:00,1.83315,1.83329,1.83242,1.83247,258600001.0
2005-09-09 13:15:00,1.83233,1.83245,1.83188,1.83221,263599999.0
2005-09-09 13:20:00,1.83218,1.83268,1.83198,1.83264,254100000.0
2005-09-09 13:25:00,1.83287,1.83336,1.83287,1.8333,397499998.0
2005-09-09 13:30:00,1.83325,1.83414,1.83311,1.83331,346000003.0
2005-09-09 13:35:00,1.83328,1.83378,1.8332,1.83361,294099999.0
2005-09-09 13:40:00,1.83364,1.8343,1.83355,1.83383,314900000.0
2005-09-09 13:45:00,1.83388,1.8346,1.83348,1.8346,341499996.0
2005-09-09 13:50:00,1.83461,1.83587,1.83445,1.83587,295800004.0
2005-09-09 13:55:00,1.83581,1.83641,1.83565,1.83608,199900001.0
2005-09-09 14:00:00,1.83608,1.83689,1.83594,1.83678,292900000.0
2005-09-09 14:05:00,1.83663,1.83778,1.8365,1.8376,315999999.0
2005-09-09 14:10:00,1.83793,1.83846,1.8377,1.83843,256000001.0
2005-09-09 14:15:00,1.83825,1.83825,1.83725,1.83748,271500000.0
2005-09-09 14:20:00,1.8374,1.83821,1.83737,1.83768,310499999.0
2005-09-09 14:25:00,1.83761,1.83829,1.83761,1.83825,274099998.0
2005-09-09 14:30:00,1.83847,1.83964,1.83847,1.83937,250999998.0
2005-09-09 14:35:00,1.8393,1.83935,1.83858,1.83886,290700000.0
2005-09-09 14:40:00,1.83865,1.83986,1.83858,1.83986,374599997.0
2005-09-09 14:45:00,1.83988,1.84044,1.83981,1.84026,355699999.0
2005-09-09 14:50:00,1.84021,1.8406,1.83997,1.84044,302499999.0
2005-09-09 14:55:00,1.84057,1.84091,1.83962,1.83971,429599996.0
2005-09-09 15:00:00,1.83959,1.84035,1.83953,1.84035,313550000.0
2005-09-09 15:05:00,1.84048,1.84064,1.83966,1.84042,282000000.0
2005-09-09 15:10:00,1.84033,1.84033,1.83972,1.83997,361899997.0
2005-09-09 15:15:00,1.84007,1.84031,1.83897,1.83897,314450001.0
2005-09-09 15:20:00,1.83885,1.83958,1.83841,1.83917,225700001.0
2005-09-09 15:25:00,1.8391,1.83921,1.83781,1.83789,394199998.0
2005-09-09 15:30:00,1.83785,1.83898,1.83779,1.83846,299999998.0
2005-09-09 15:35:00,1.83866,1.83923,1.83866,1.83919,295600000.0
2005-09-09 15:40:00,1.83918,1.83918,1.8388,1.83907,303799999.0
2005-09-09 15:45:00,1.83905,1.83956,1.83896,1.8392,403100001.0
2005-09-09 15:50:00,1.83919,1.83952,1.83886,1.83889,240299995.0
2005-09-09 15:55:00,1.839,1.83922,1.83839,1.83847,258699998.0
2005-09-09 16:00:00,1.8387,1.839,1.83807,1.83842,265400002.0
2005-09-09 16:05:00,1.83852,1.83908,1.83816,1.83903,275299998.0
2005-09-09 16:10:00,1.83898,1.83921,1.83874,1.83909,324700000.0
2005-09-09 16:15:00,1.83905,1.83943,1.83881,1.83943,356299998.0
2005-09-09 16:20:00,1.83962,1.84176,1.8396,1.84168,285200001.0
2005-09-09 16:25:00,1.84154,1.84156,1.83959,1.83965,308900000.0
2005-09-09 16:30:00,1.83959,1.84035,1.83959,1.83987,370500000.0
2005-09-09 16:35:00,1.83982,1.84006,1.83945,1.83963,268700001.0
2005-09-09 16:40:00,1.83933,1.83965,1.83889,1.83944,266099999.0
2005-09-09 16:45:00,1.83938,1.84028,1.83924,1.8401,246650002.0
2005-09-09 16:50:00,1.84025,1.84046,1.83952,1.83969,355400000.0
2005-09-09 16:55:00,1.83972,1.84076,1.83972,1.84016,451300000.0
2005-09-09 17:00:00,1.84006,1.84081,1.8397,1.83982,310400000.0
2005-09-09 17:05:00,1.83989,1.84153,1.83981,1.84113,279199997.0
2005-09-09 17:10:00,1.841,1.84171,1.84081,1.84155,524699992.0
2005-09-09 17:15:00,1.84146,1.84152,1.84076,1.84106,396000003.0
2005-09-09 17:20:00,1.84104,1.84207,1.84078,1.84202,359999999.0
2005-09-09 17:25:00,1.84181,1.84181,1.84038,1.84108,218099999.0
2005-09-09 17:30:00,1.84099,1.84127,1.84064,1.84092,328200000.0
2005-09-09 17:35:00,1.841,1.84106,1.84061,1.84091,294800003.0
2005-09-09 17:40:00,1.84103,1.84123,1.8403,1.84041,271870001.0
2005-09-09 17:45:00,1.84036,1.84064,1.8402,1.84034,231999999.0
2005-09-09 17:50:00,1.8403,1.84035,1.83946,1.83955,165299999.0
2005-09-09 17:55:00,1.83959,1.83959,1.83826,1.83852,272900000.0
2005-09-09 18:00:00,1.83869,1.83912,1.83851,1.83875,4378600005.0
2005-09-09 18:05:00,1.83868,1.83932,1.83868,1.83932,5244619981.0
2005-09-09 18:10:00,1.83933,1.8394,1.8388,1.83908,3640699990.0
2005-09-09 18:15:00,1.83917,1.8396,1.83917,1.83927,3147099990.0
2005-09-09 18:20:00,1.83933,1.84001,1.83933,1.83951,3399700002.0
2005-09-09 18:25:00,1.83941,1.83956,1.83809,1.83826,3074720000.0
2005-09-09 18:30:00,1.83829,1.83879,1.83823,1.83854,2803999994.0
2005-09-09 18:35:00,1.83854,1.83898,1.83844,1.83895,971300002.0
2005-09-09 18:40:00,1.83898,1.83898,1.83833,1.83853,1308599999.0
2005-09-09 18:45:00,1.83865,1.83895,1.83862,1.83862,1070900000.0
2005-09-09 18:50:00,1.83855,1.83881,1.83838,1.83838,1943100005.0
2005-09-09 18:55:00,1.83853,1.83891,1.83841,1.83844,2410599999.0
2005-09-09 19:00:00,1.83836,1.83879,1.83819,1.83845,1610599990.0
2005-09-09 19:05:00,1.83845,1.83913,1.8384,1.83913,1952299995.0
2005-09-09 19:10:00,1.83915,1.83981,1.83915,1.83968,1415200003.0
2005-09-09 19:15:00,1.83965,1.84014,1.83957,1.83988,1215200004.0
2005-09-09 19:20:00,1.83982,1.83993,1.83902,1.83913,1628800000.0
2005-09-09 19:25:00,1.83917,1.8393,1.83877,1.83896,1612799998.0
2005-09-09 19:30:00,1.83896,1.83896,1.83858,1.8389,1552946987.0
2005-09-09 19:35:00,1.83887,1.83919,1.83861,1.83919,1128769988.0
2005-09-09 19:40:00,1.83915,1.83939,1.83866,1.83888,1667899997.0
2005-09-09 19:45:00,1.83877,1.83878,1.83852,1.83865,1016099999.0
2005-09-09 19:50:00,1.83862,1.83865,1.83848,1.83851,870900001.0
2005-09-09 19:55:00,1.83845,1.83885,1.83845,1.83883,1202800007.0
2005-09-09 20:00:00,1.83881,1.83899,1.83881,1.83895,875399994.0
2005-09-09 20:05:00,1.83897,1.83935,1.83893,1.8393,968600000.0
2005-09-09 20:10:00,1.83926,1.83926,1.83899,1.8391,1002049996.0
2005-09-09 20:15:00,1.8392,1.83956,1.83914,1.83929,939199997.0
2005-09-09 20:20:00,1.83925,1.83954,1.83915,1.83954,1185250001.0
2005-09-09 20:25:00,1.83957,1.83992,1.83945,1.8396,1684570003.0
2005-09-09 20:30:00,1.83966,1.83997,1.83948,1.83963,2356099991.0
2005-09-09 20:35:00,1.83963,1.83989,1.83947,1.83951,787099996.0
2005-09-09 20:40:00,1.8395,1.83957,1.83941,1.83955,1072099996.0
2005-09-09 20:45:00,1.83949,1.83949,1.83907,1.83932,908600002.0
2005-09-09 20:50:00,1.83924,1.83942,1.83889,1.83905,1960500004.0
2005-09-09 20:55:00,1.83908,1.83912,1.83839,1.83855,2032199996.0
2005-09-09 21:00:00,1.8384,1.83849,1.83812,1.8384,1520399996.0
2005-09-09 21:05:00,1.8383,1.83863,1.83821,1.83842,846599991.0
2005-09-09 21:10:00,1.83857,1.83886,1.83844,1.83878,847700004.0
2005-09-09 21:15:00,1.83883,1.83918,1.83867,1.83911,631299998.0
2005-09-09 21:20:00,1.83912,1.83912,1.8388,1.83881,878100000.0
2005-09-09 21:25:00,1.83875,1.83875,1.83825,1.83858,454000001.0
2005-09-09 21:30:00,1.83868,1.83881,1.83831,1.83838,862099997.0
2005-09-09 21:35:00,1.8386,1.83878,1.83842,1.83865,514599997.0
2005-09-09 21:40:00,1.83865,1.83901,1.83864,1.83892,580700003.0
2005-09-09 21:45:00,1.83896,1.83921,1.8389,1.839,564699999.0
2005-09-09 21:50:00,1.83889,1.83895,1.83865,1.83865,563599999.0
2005-09-09 21:55:00,1.83867,1.8393,1.83867,1.83885,706000001.0
2005-09-09 22:00:00,1.83892,1.83907,1.83887,1.8389,1026200008.0
2005-09-09 22:05:00,1.8389,1.83918,1.83885,1.83913,343050001.0
2005-09-09 22:10:00,1.83908,1.83935,1.83908,1.83918,472499997.0
2005-09-09 22:15:00,1.83928,1.83977,1.83919,1.8397,903899998.0
2005-09-09 22:20:00,1.83975,1.83995,1.83975,1.83985,467700001.0
2005-09-09 22:25:00,1.83988,1.84008,1.83983,1.83995,472000000.0
2005-09-09 22:30:00,1.84033,1.84034,1.83966,1.83983,545499998.0
2005-09-09 22:35:00,1.83981,1.84,1.83909,1.83975,390300000.0
2005-09-09 22:40:00,1.83939,1.83954,1.83874,1.83884,503699998.0
2005-09-09 22:45:00,1.83876,1.83964,1.83871,1.83925,397699999.0
2005-09-09 22:50:00,1.83913,1.83965,1.83864,1.83925,506400000.0
2005-09-09 22:55:00,1.83957,1.83974,1.83864,1.83929,394000004.0
2005-09-12 00:00:00,1.8413,1.8413,1.8411,1.8411,262800004.0
2005-09-12 00:05:00,1.8413,1.8413,1.8409,1.8409,197100003.0
2005-09-12 00:10:00,1.8409,1.8418,1.8409,1.8415,328500005.0
2005-09-12 00:15:00,1.8413,1.8416,1.8413,1.8416,131400002.0
2005-09-12 00:20:00,1.8415,1.8416,1.8413,1.8413,197100003.0
2005-09-12 00:25:00,1.8411,1.8413,1.8411,1.8413,131400002.0
2005-09-12 00:30:00,1.8411,1.8413,1.8409,1.8413,262800004.0
2005-09-12 00:35:00,1.8413,1.8413,1.8413,1.8413,197100003.0
2005-09-12 00:40:00,1.8413,1.8417,1.8413,1.8416,328500005.0
2005-09-12 00:45:00,1.8417,1.8417,1.8413,1.8415,262800004.0
2005-09-12 00:50:00,1.8413,1.8415,1.8413,1.8413,131400002.0
2005-09-12 00:55:00,1.8413,1.8413,1.8409,1.8409,197100003.0
2005-09-12 01:00:00,1.8411,1.8413,1.8409,1.8411,197100003.0
2005-09-12 01:05:00,1.8409,1.8411,1.8409,1.8411,197100003.0
2005-09-12 01:10:00,1.8413,1.8413,1.8411,1.8411,262800004.0
2005-09-12 01:15:00,1.8413,1.8413,1.8411,1.8413,328500005.0
2005-09-12 01:20:00,1.8413,1.8418,1.8409,1.8417,328500005.0
2005-09-12 01:25:00,1.8417,1.8417,1.8411,1.8413,262800004.0
2005-09-12 01:30:00,1.8415,1.8419,1.8413,1.8418,328500005.0
2005-09-12 01:35:00,1.8417,1.8418,1.8413,1.8416,262800004.0
2005-09-12 01:40:00,1.8415,1.8416,1.8413,1.8413,131400002.0
2005-09-12 01:45:00,1.8415,1.8416,1.8413,1.8415,197100003.0
2005-09-12 01:50:00,1.8417,1.842,1.8416,1.842,328500005.0
2005-09-12 01:55:00,1.842,1.8428,1.842,1.8428,328500005.0
2005-09-12 02:00:00,1.84239,1.84239,1.84183,1.84215,305800002.0
2005-09-12 02:05:00,1.84218,1.84218,1.84134,1.84134,406499997.0
2005-09-12 02:10:00,1.84133,1.84153,1.84117,1.8413,341700003.0
2005-09-12 02:15:00,1.84135,1.8415,1.84108,1.84142,283900003.0
2005-09-12 02:20:00,1.84137,1.84155,1.84095,1.84095,257400002.0
2005-09-12 02:25:00,1.84079,1.84081,1.83998,1.84029,198100000.0
2005-09-12 02:30:00,1.84029,1.8406,1.84029,1.84031,282300000.0
2005-09-12 02:35:00,1.8403,1.84078,1.8403,1.84055,228299996.0
2005-09-12 02:40:00,1.84049,1.84073,1.84034,1.84065,284199997.0
2005-09-12 02:45:00,1.8405,1.8405,1.8402,1.84047,217199998.0
2005-09-12 02:50:00,1.84045,1.84063,1.84025,1.84063,249799998.0
2005-09-12 02:55:00,1.84053,1.84053,1.84028,1.84035,329949997.0
2005-09-12 03:00:00,1.84049,1.8408,1.83992,1.84,216999999.0
2005-09-12 03:05:00,1.83996,1.84027,1.83985,1.83995,196500000.0
2005-09-12 03:10:00,1.83997,1.84041,1.83992,1.84035,237100001.0
2005-09-12 03:15:00,1.84026,1.84051,1.84009,1.84051,319899997.0
2005-09-12 03:20:00,1.84074,1.84106,1.84074,1.84095,133449998.0
2005-09-12 03:25:00,1.84092,1.84111,1.8406,1.8406,175699999.0
2005-09-12 03:30:00,1.84048,1.84075,1.84048,1.84068,172800001.0
2005-09-12 03:35:00,1.84111,1.8412,1.84045,1.84083,287799999.0
2005-09-12 03:40:00,1.84078,1.84098,1.84033,1.84036,285199996.0
2005-09-12 03:45:00,1.8404,1.84091,1.84029,1.84065,328200001.0
2005-09-12 03:50:00,1.84053,1.84073,1.84023,1.84073,297399996.0
2005-09-12 03:55:00,1.8407,1.84099,1.84037,1.84043,196699999.0
2005-09-12 04:00:00,1.84032,1.84032,1.83979,1.8401,249300001.0
2005-09-12 04:05:00,1.8401,1.84015,1.83972,1.83972,248600001.0
2005-09-12 04:10:00,1.83969,1.83988,1.83843,1.83845,217099999.0
2005-09-12 04:15:00,1.83853,1.83853,1.83729,1.83731,289299999.0
2005-09-12 04:20:00,1.83733,1.83743,1.83654,1.83662,258250001.0
2005-09-12 04:25:00,1.83652,1.83684,1.83614,1.83664,449100005.0
2005-09-12 04:30:00,1.83655,1.83655,1.83584,1.83612,351299999.0
2005-09-12 04:35:00,1.836,1.83647,1.83574,1.83635,266700000.0
2005-09-12 04:40:00,1.83618,1.83618,1.83554,1.83555,293999996.0
2005-09-12 04:45:00,1.83574,1.83578,1.83543,1.83554,157899999.0
2005-09-12 04:50:00,1.83522,1.83539,1.83408,1.83505,334600000.0
2005-09-12 04:55:00,1.83498,1.83515,1.83419,1.83439,282200001.0
2005-09-12 05:00:00,1.83436,1.8345,1.83357,1.8345,278299997.0
2005-09-12 05:05:00,1.83452,1.83465,1.83313,1.83319,350000000.0
2005-09-12 05:10:00,1.83331,1.83438,1.83331,1.83432,213900000.0
2005-09-12 05:15:00,1.83428,1.83428,1.83385,1.83418,215000000.0
2005-09-12 05:20:00,1.83417,1.83428,1.83383,1.83408,167100003.0
2005-09-12 05:25:00,1.83417,1.83446,1.83393,1.83424,220599998.0
2005-09-12 05:30:00,1.83398,1.83526,1.83398,1.83495,375299999.0
2005-09-12 05:35:00,1.835,1.83523,1.83497,1.83505,136100001.0
2005-09-12 05:40:00,1.83482,1.83482,1.83387,1.83387,364000001.0
2005-09-12 05:45:00,1.83376,1.83397,1.83347,1.83397,327100000.0
2005-09-12 05:50:00,1.83394,1.83426,1.83375,1.83426,280900001.0
2005-09-12 05:55:00,1.8343,1.83583,1.8343,1.8358,313300001.0
2005-09-12 06:00:00,1.83545,1.83564,1.83434,1.83481,237199999.0
2005-09-12 06:05:00,1.83482,1.83543,1.83481,1.83516,349800000.0
2005-09-12 06:10:00,1.83479,1.83527,1.83446,1.83499,221700001.0
2005-09-12 06:15:00,1.83497,1.83503,1.83431,1.83467,314899999.0
2005-09-12 06:20:00,1.83462,1.83475,1.83442,1.83475,398200000.0
2005-09-12 06:25:00,1.83523,1.83575,1.8348,1.83554,271800001.0
2005-09-12 06:30:00,1.83531,1.83576,1.83521,1.83537,226950001.0
2005-09-12 06:35:00,1.83543,1.83567,1.83496,1.83519,348199998.0
2005-09-12 06:40:00,1.83512,1.83545,1.83496,1.83502,306300002.0
2005-09-12 06:45:00,1.83495,1.83524,1.83474,1.83492,299800001.0
2005-09-12 06:50:00,1.83477,1.83509,1.83462,1.8349,275900002.0
2005-09-12 06:55:00,1.83482,1.83542,1.83467,1.83502,253199999.0
2005-09-12 07:00:00,1.83498,1.83522,1.8347,1.83499,258600004.0
2005-09-12 07:05:00,1.83497,1.83568,1.83491,1.83514,158300000.0
2005-09-12 07:10:00,1.8351,1.83515,1.83414,1.83421,234100001.0
2005-09-12 07:15:00,1.83427,1.83449,1.83415,1.83425,336399996.0
2005-09-12 07:20:00,1.83433,1.83469,1.83404,1.8341,239900000.0
2005-09-12 07:25:00,1.83408,1.83499,1.83394,1.83485,292599998.0
2005-09-12 07:30:00,1.83499,1.83544,1.8348,1.8352,272600000.0
2005-09-12 07:35:00,1.83525,1.83542,1.83515,1.83533,216000002.0
2005-09-12 07:40:00,1.83528,1.83532,1.83485,1.83497,304499999.0
2005-09-12 07:45:00,1.835,1.83504,1.83469,1.83501,219800000.0
2005-09-12 07:50:00,1.83492,1.83539,1.83489,1.8352,313599996.0
2005-09-12 07:55:00,1.83517,1.83529,1.83474,1.8348,218699999.0
2005-09-12 08:00:00,1.83474,1.83513,1.83376,1.83513,285799999.0
2005-09-12 08:05:00,1.83524,1.83555,1.83488,1.83503,240000002.0
2005-09-12 08:10:00,1.83471,1.83471,1.83346,1.83424,335499999.0
2005-09-12 08:15:00,1.83429,1.83466,1.83408,1.83418,344799997.0
2005-09-12 08:20:00,1.83409,1.83459,1.83378,1.83457,441799998.0
2005-09-12 08:25:00,1.83456,1.83473,1.83379,1.83379,398400001.0
2005-09-12 08:30:00,1.8337,1.83386,1.83178,1.83261,330400001.0
2005-09-12 08:35:00,1.83277,1.83351,1.83277,1.83303,276400001.0
2005-09-12 08:40:00,1.83281,1.83286,1.82961,1.83243,401546994.0
2005-09-12 08:45:00,1.83233,1.83233,1.83135,1.83178,226299998.0
2005-09-12 08:50:00,1.83175,1.83176,1.83106,1.83152,244700000.0
2005-09-12 08:55:00,1.83155,1.8318,1.83119,1.83119,283600000.0
2005-09-12 09:00:00,1.83114,1.8312,1.82867,1.82867,252399998.0
2005-09-12 09:05:00,1.82858,1.82934,1.82852,1.82885,368799999.0
2005-09-12 09:10:00,1.82882,1.82923,1.82782,1.8291,442500002.0
2005-09-12 09:15:00,1.82907,1.82952,1.82894,1.82922,324700004.0
2005-09-12 09:20:00,1.82913,1.82923,1.82901,1.82903,275499997.0
2005-09-12 09:25:00,1.82901,1.82909,1.82698,1.82699,308900002.0
2005-09-12 09:30:00,1.82695,1.82821,1.82684,1.82804,324000002.0
2005-09-12 09:35:00,1.82795,1.82809,1.82625,1.82643,210299999.0
2005-09-12 09:40:00,1.82637,1.82705,1.8257,1.827,272600001.0
2005-09-12 09:45:00,1.82675,1.82746,1.82605,1.82605,403699999.0
2005-09-12 09:50:00,1.826,1.82676,1.82575,1.82662,230800000.0
2005-09-12 09:55:00,1.82655,1.82709,1.82613,1.82706,290199999.0
2005-09-12 10:00:00,1.82698,1.82742,1.82691,1.827,308650002.0
2005-09-12 10:05:00,1.82689,1.8272,1.82678,1.82684,220099998.0
2005-09-12 10:10:00,1.82682,1.82699,1.82623,1.82663,337199997.0
2005-09-12 10:15:00,1.82667,1.8272,1.82663,1.82715,322099997.0
2005-09-12 10:20:00,1.82702,1.8271,1.82653,1.82653,209700000.0
2005-09-12 10:25:00,1.82644,1.82645,1.82599,1.82621,299800001.0
2005-09-12 10:30:00,1.82596,1.82645,1.82538,1.82645,297899996.0
2005-09-12 10:35:00,1.82648,1.82648,1.82599,1.82612,315500002.0
2005-09-12 10:40:00,1.82632,1.82768,1.8263,1.82761,327599997.0
2005-09-12 10:45:00,1.82757,1.82868,1.82755,1.8286,334100004.0
2005-09-12 10:50:00,1.82873,1.8294,1.82817,1.82899,328700002.0
2005-09-12 10:55:00,1.82895,1.82902,1.82816,1.82818,403999999.0
2005-09-12 11:00:00,1.82812,1.82869,1.82812,1.82846,341799998.0
2005-09-12 11:05:00,1.82851,1.82931,1.82838,1.82931,308400000.0
2005-09-12 11:10:00,1.8293,1.82957,1.82916,1.82943,293099999.0
2005-09-12 11:15:00,1.82947,1.82954,1.82856,1.82856,399700001.0
2005-09-12 11:20:00,1.82857,1.82857,1.82826,1.82856,402499998.0
2005-09-12 11:25:00,1.82842,1.8288,1.82842,1.8288,284800001.0
2005-09-12 11:30:00,1.82874,1.82891,1.82851,1.82881,368199999.0
2005-09-12 11:35:00,1.82882,1.82947,1.8288,1.82943,355399999.0
2005-09-12 11:40:00,1.82941,1.82961,1.82913,1.82929,312200002.0
2005-09-12 11:45:00,1.82923,1.82986,1.82911,1.82938,393799997.0
2005-09-12 11:50:00,1.829,1.82957,1.82892,1.82945,323100000.0
2005-09-12 11:55:00,1.82943,1.82943,1.829,1.82907,292299999.0
2005-09-12 12:00:00,1.8291,1.82917,1.82857,1.82877,406300002.0
2005-09-12 12:05:00,1.8289,1.82901,1.82844,1.82853,305699999.0
2005-09-12 12:10:00,1.82865,1.829,1.82865,1.82898,256100001.0
2005-09-12 12:15:00,1.82901,1.82955,1.82895,1.82952,292599999.0
2005-09-12 12:20:00,1.82961,1.82961,1.8287,1.82878,373799999.0
2005-09-12 12:25:00,1.82882,1.82914,1.82881,1.82888,407100001.0
2005-09-12 12:30:00,1.82893,1.82913,1.82827,1.82827,400100002.0
2005-09-12 12:35:00,1.82825,1.82825,1.82784,1.82795,285200001.0
2005-09-12 12:40:00,1.82793,1.82812,1.8271,1.8271,287770002.0
2005-09-12 12:45:00,1.82718,1.82718,1.82654,1.82693,275199997.0
2005-09-12 12:50:00,1.82692,1.82692,1.82654,1.82686,280500002.0
2005-09-12 12:55:00,1.82658,1.82664,1.826,1.82641,300599996.0
2005-09-12 13:00:00,1.82646,1.82706,1.82633,1.82702,347499997.0
2005-09-12 13:05:00,1.82695,1.82746,1.82693,1.82745,387399999.0
2005-09-12 13:10:00,1.82742,1.82759,1.82728,1.82737,231400001.0
2005-09-12 13:15:00,1.82745,1.82762,1.82678,1.82696,347549997.0
2005-09-12 13:20:00,1.8269,1.82698,1.82611,1.8262,240899996.0
2005-09-12 13:25:00,1.82624,1.82665,1.8261,1.82644,264800000.0
2005-09-12 13:30:00,1.8267,1.827,1.8267,1.82691,426699997.0
2005-09-12 13:35:00,1.82697,1.82761,1.82697,1.82713,299200000.0
2005-09-12 13:40:00,1.82721,1.82721,1.82653,1.82692,279600002.0
2005-09-12 13:45:00,1.82697,1.82711,1.82665,1.82683,282199998.0
2005-09-12 13:50:00,1.82692,1.82706,1.82661,1.82673,259300001.0
2005-09-12 13:55:00,1.82663,1.8269,1.82643,1.82683,242400000.0
2005-09-12 14:00:00,1.82685,1.82744,1.82685,1.82736,229799997.0
2005-09-12 14:05:00,1.82728,1.8273,1.82696,1.82697,244000000.0
2005-09-12 14:10:00,1.8265,1.82668,1.82573,1.82573,241600000.0
2005-09-12 14:15:00,1.82544,1.82619,1.82543,1.8261,283899999.0
2005-09-12 14:20:00,1.82598,1.8264,1.82547,1.82547,217500002.0
2005-09-12 14:25:00,1.8253,1.8253,1.82465,1.82487,375999997.0
2005-09-12 14:30:00,1.825,1.82514,1.82458,1.82498,289000002.0
2005-09-12 14:35:00,1.82504,1.82541,1.8245,1.82488,255700000.0
2005-09-12 14:40:00,1.82492,1.82499,1.82428,1.82437,153200002.0
2005-09-12 14:45:00,1.82412,1.82412,1.82274,1.82305,363199997.0
2005-09-12 14:50:00,1.82322,1.82358,1.82273,1.82275,291399998.0
2005-09-12 14:55:00,1.82274,1.82324,1.82267,1.82318,289346994.0
2005-09-12 15:00:00,1.82322,1.8238,1.82301,1.82376,404499998.0
2005-09-12 15:05:00,1.82361,1.82369,1.8231,1.82366,245499998.0
2005-09-12 15:10:00,1.8236,1.82417,1.82341,1.82401,348600001.0
2005-09-12 15:15:00,1.82397,1.82412,1.82358,1.82358,327399999.0
2005-09-12 15:20:00,1.82362,1.82368,1.82322,1.82349,294900000.0
2005-09-12 15:25:00,1.82348,1.8239,1.82335,1.82388,335699999.0
2005-09-12 15:30:00,1.82387,1.82444,1.82387,1.82423,297999999.0
2005-09-12 15:35:00,1.82433,1.82458,1.82408,1.82451,324199999.0
2005-09-12 15:40:00,1.82449,1.82449,1.82304,1.82308,322600001.0
2005-09-12 15:45:00,1.82295,1.82343,1.8225,1.82343,336170003.0
2005-09-12 15:50:00,1.82352,1.82433,1.82318,1.82426,354700001.0
2005-09-12 15:55:00,1.82427,1.82451,1.82403,1.82421,304000001.0
2005-09-12 16:00:00,1.82421,1.8249,1.82406,1.82437,452500003.0
2005-09-12 16:05:00,1.8243,1.82442,1.82415,1.82428,98299999.0
2005-09-12 16:10:00,1.82419,1.82508,1.82403,1.8249,372200002.0
2005-09-12 16:15:00,1.8248,1.82523,1.82364,1.82373,312799999.0
2005-09-12 16:20:00,1.82382,1.82417,1.8236,1.82385,311099998.0
2005-09-12 16:25:00,1.82385,1.82385,1.82251,1.82279,233199999.0
2005-09-12 16:30:00,1.82282,1.82343,1.82256,1.82283,287000001.0
2005-09-12 16:35:00,1.82283,1.82297,1.82233,1.8226,365399998.0
2005-09-12 16:40:00,1.82246,1.82259,1.82123,1.82136,382299997.0
2005-09-12 16:45:00,1.82147,1.8222,1.82122,1.8222,283700003.0
2005-09-12 16:50:00,1.82213,1.82273,1.822,1.82242,250700000.0
2005-09-12 16:55:00,1.82258,1.8228,1.82179,1.82195,258400001.0
2005-09-12 17:00:00,1.82191,1.8227,1.82191,1.8227,379500004.0
2005-09-12 17:05:00,1.82272,1.82387,1.82256,1.82374,231300000.0
2005-09-12 17:10:00,1.82364,1.82364,1.82258,1.82264,408899997.0
2005-09-12 17:15:00,1.82265,1.82297,1.82245,1.8228,352500000.0
2005-09-12 17:20:00,1.82286,1.82291,1.82263,1.82281,387999998.0
2005-09-12 17:25:00,1.82292,1.82317,1.82292,1.82312,209300001.0
2005-09-12 17:30:00,1.82314,1.82361,1.82298,1.823,287500002.0
2005-09-12 17:35:00,1.82295,1.82311,1.82281,1.823,242799999.0
2005-09-12 17:40:00,1.82302,1.82452,1.82301,1.82444,268300003.0
2005-09-12 17:45:00,1.82432,1.82432,1.82377,1.82394,220100000.0
2005-09-12 17:50:00,1.82391,1.82397,1.823,1.82308,239000000.0
2005-09-12 17:55:00,1.82295,1.82308,1.82268,1.82288,433799996.0
2005-09-12 18:00:00,1.82286,1.82327,1.82273,1.82318,4022350010.0
2005-09-12 18:05:00,1.82317,1.82335,1.82305,1.82318,4808349988.0
2005-09-12 18:10:00,1.82319,1.82341,1.82309,1.82331,3616650016.0
2005-09-12 18:15:00,1.82334,1.82346,1.82305,1.82319,3300750001.0
2005-09-12 18:20:00,1.82318,1.82325,1.82122,1.8214,3508949988.0
2005-09-12 18:25:00,1.82131,1.82131,1.81994,1.82027,2854450003.0
2005-09-12 18:30:00,1.82013,1.82016,1.81952,1.82,2855200009.0
2005-09-12 18:35:00,1.82003,1.82015,1.81916,1.81927,1307099994.0
2005-09-12 18:40:00,1.81918,1.82042,1.81918,1.81972,1427499994.0
2005-09-12 18:45:00,1.81964,1.82084,1.81964,1.82073,886300003.0
2005-09-12 18:50:00,1.82077,1.82111,1.82048,1.82095,1941100005.0
2005-09-12 18:55:00,1.82096,1.82096,1.8205,1.82057,2277599999.0
2005-09-12 19:00:00,1.82068,1.82068,1.82019,1.82019,1655499998.0
2005-09-12 19:05:00,1.82005,1.82031,1.81999,1.82031,1888499994.0
2005-09-12 19:10:00,1.82033,1.82047,1.82027,1.82042,1384399997.0
2005-09-12 19:15:00,1.8204,1.82064,1.82023,1.82055,1239950004.0
2005-09-12 19:20:00,1.8205,1.82059,1.82027,1.82041,1567400006.0
2005-09-12 19:25:00,1.82054,1.82062,1.82018,1.82047,1823899998.0
2005-09-12 19:30:00,1.82048,1.82091,1.82025,1.8208,1705670000.0
2005-09-12 19:35:00,1.82079,1.82089,1.82065,1.82076,1234800003.0
2005-09-12 19:40:00,1.8207,1.82086,1.82038,1.82041,1461199999.0
2005-09-12 19:45:00,1.82041,1.82053,1.81897,1.81911,1139449998.0
2005-09-12 19:50:00,1.81907,1.81937,1.81902,1.81937,1055800005.0
2005-09-12 19:55:00,1.81934,1.81942,1.81905,1.81905,1250799997.0
2005-09-12 20:00:00,1.819,1.81959,1.819,1.81925,874446994.0
2005-09-12 20:05:00,1.81923,1.8198,1.81921,1.81962,910699998.0
2005-09-12 20:10:00,1.81962,1.82009,1.81949,1.81992,1006549997.0
2005-09-12 20:15:00,1.81991,1.82006,1.81959,1.81991,1040900006.0
2005-09-12 20:20:00,1.8198,1.82022,1.81965,1.81987,883199998.0
2005-09-12 20:25:00,1.81987,1.82005,1.8197,1.81992,1570270000.0
2005-09-12 20:30:00,1.81992,1.82001,1.81917,1.81939,2415749992.0
2005-09-12 20:35:00,1.8194,1.81945,1.81897,1.81932,1024350004.0
2005-09-12 20:40:00,1.8192,1.8198,1.81909,1.8198,981000009.0
2005-09-12 20:45:00,1.81956,1.82011,1.81955,1.82003,1062399996.0
2005-09-12 20:50:00,1.81993,1.82039,1.81981,1.81996,1974000001.0
2005-09-12 20:55:00,1.82,1.82041,1.81904,1.81914,2004546993.0
2005-09-12 21:00:00,1.81908,1.81975,1.81893,1.81949,1268866991.0
2005-09-12 21:05:00,1.8195,1.82005,1.81949,1.81968,781600000.0
2005-09-12 21:10:00,1.81973,1.81978,1.81958,1.81977,970100001.0
2005-09-12 21:15:00,1.82,1.82001,1.81931,1.81985,742799995.0
2005-09-12 21:20:00,1.81988,1.8203,1.81984,1.8199,823800003.0
2005-09-12 21:25:00,1.81994,1.82008,1.8193,1.81932,468400000.0
2005-09-12 21:30:00,1.8194,1.81948,1.81895,1.81897,869750002.0
2005-09-12 21:35:00,1.819,1.81921,1.81895,1.81905,471300002.0
2005-09-12 21:40:00,1.81903,1.81941,1.81881,1.81913,591699999.0
2005-09-12 21:45:00,1.81911,1.8195,1.81907,1.81936,601249998.0
2005-09-12 21:50:00,1.81934,1.81949,1.81924,1.81925,377900002.0
2005-09-12 21:55:00,1.81927,1.81935,1.81896,1.81896,788299999.0
2005-09-12 22:00:00,1.81901,1.81925,1.81891,1.81925,938499997.0
2005-09-12 22:05:00,1.819,1.81928,1.81885,1.81885,312599998.0
2005-09-12 22:10:00,1.81873,1.81873,1.81818,1.8185,315300002.0
2005-09-12 22:15:00,1.81867,1.81897,1.81837,1.8186,804199998.0
2005-09-12 22:20:00,1.8186,1.81865,1.81823,1.81848,419646993.0
2005-09-12 22:25:00,1.81839,1.81872,1.81839,1.81863,490200000.0
2005-09-12 22:30:00,1.81874,1.81906,1.81841,1.81906,587899998.0
2005-09-12 22:35:00,1.81916,1.8194,1.81916,1.8194,283699998.0
2005-09-12 22:40:00,1.81942,1.81976,1.81922,1.81943,437800000.0
2005-09-12 22:45:00,1.81945,1.81955,1.8191,1.81913,337000000.0
2005-09-12 22:50:00,1.81914,1.81961,1.81895,1.81953,224799999.0
2005-09-12 22:55:00,1.81955,1.8197,1.81915,1.81932,279700001.0
2005-09-12 23:00:00,1.81951,1.82005,1.8192,1.81959,376799995.0
2005-09-12 23:05:00,1.8195,1.8198,1.81906,1.81912,383400002.0
2005-09-12 23:10:00,1.81908,1.81978,1.81883,1.81978,386250004.0
2005-09-12 23:15:00,1.81965,1.81965,1.81871,1.81903,365100001.0
2005-09-12 23:20:00,1.81938,1.81953,1.8187,1.81929,347369997.0
2005-09-12 23:25:00,1.8191,1.81935,1.8191,1.81922,257999997.0
2005-09-12 23:30:00,1.81901,1.81916,1.8188,1.81906,236100001.0
2005-09-12 23:35:00,1.81875,1.8189,1.81845,1.81878,179199998.0
2005-09-12 23:40:00,1.81845,1.81868,1.81841,1.8185,160000000.0
2005-09-12 23:45:00,1.81857,1.81898,1.81845,1.81875,273399999.0
2005-09-12 23:50:00,1.81858,1.81893,1.81853,1.81863,292699999.0
2005-09-12 23:55:00,1.81868,1.81911,1.81864,1.81877,241800001.0
2005-09-13 00:00:00,1.81884,1.81936,1.81884,1.81906,233500000.0
2005-09-13 00:05:00,1.81907,1.8193,1.81901,1.81916,232400000.0
2005-09-13 00:10:00,1.81927,1.81948,1.81926,1.81948,162399998.0
2005-09-13 00:15:00,1.81952,1.81982,1.81941,1.8197,339400002.0
2005-09-13 00:20:00,1.81948,1.81985,1.81945,1.81948,252200002.0
2005-09-13 00:25:00,1.81956,1.81969,1.81938,1.81949,218950001.0
2005-09-13 00:30:00,1.81944,1.81971,1.81926,1.81971,329750001.0
2005-09-13 00:35:00,1.8196,1.82009,1.81944,1.8196,291600000.0
2005-09-13 00:40:00,1.8196,1.82005,1.81955,1.81991,353200000.0
2005-09-13 00:45:00,1.82,1.82024,1.8199,1.8199,365599995.0
2005-09-13 00:50:00,1.81983,1.82068,1.81973,1.82068,222700002.0
2005-09-13 00:55:00,1.82051,1.82062,1.82032,1.82048,274500002.0
2005-09-13 01:00:00,1.82043,1.82087,1.82031,1.82058,294299999.0
2005-09-13 01:05:00,1.82067,1.82079,1.82053,1.82077,371200002.0
2005-09-13 01:10:00,1.82068,1.82083,1.82019,1.82043,274299995.0
2005-09-13 01:15:00,1.82018,1.82022,1.8199,1.82,258500000.0
2005-09-13 01:20:00,1.82011,1.82061,1.82011,1.82042,130900001.0
2005-09-13 01:25:00,1.82039,1.82043,1.8201,1.8202,297400000.0
2005-09-13 01:30:00,1.8203,1.82057,1.82004,1.8201,206700000.0
2005-09-13 01:35:00,1.82,1.82025,1.81993,1.81993,233800000.0
2005-09-13 01:40:00,1.82,1.82069,1.82,1.82069,269199998.0
2005-09-13 01:45:00,1.82085,1.82113,1.81988,1.82113,168199996.0
2005-09-13 01:50:00,1.82115,1.82179,1.82102,1.82146,344700001.0
2005-09-13 01:55:00,1.82152,1.82179,1.82112,1.82141,257499998.0
2005-09-13 02:00:00,1.82136,1.82143,1.82119,1.82133,331300002.0
2005-09-13 02:05:00,1.82121,1.82131,1.82114,1.82122,118500001.0
2005-09-13 02:10:00,1.82135,1.82135,1.82103,1.82126,354600001.0
2005-09-13 02:15:00,1.82122,1.82122,1.81988,1.82037,274470001.0
2005-09-13 02:20:00,1.8205,1.82076,1.8196,1.8196,337900003.0
2005-09-13 02:25:00,1.81962,1.82015,1.81939,1.82015,253300002.0
2005-09-13 02:30:00,1.82014,1.82039,1.81982,1.81996,294600000.0
2005-09-13 02:35:00,1.82003,1.82021,1.81992,1.81992,336699999.0
2005-09-13 02:40:00,1.8198,1.81987,1.81901,1.81965,429399994.0
2005-09-13 02:45:00,1.81964,1.82006,1.81912,1.81968,210399998.0
2005-09-13 02:50:00,1.82005,1.82029,1.81897,1.81908,204200000.0
2005-09-13 02:55:00,1.81905,1.81946,1.81867,1.81892,317300000.0
2005-09-13 03:00:00,1.8189,1.81928,1.8188,1.81925,284799999.0
2005-09-13 03:05:00,1.81923,1.82011,1.81922,1.81967,386050001.0
2005-09-13 03:10:00,1.81968,1.82071,1.81965,1.82066,265800002.0
2005-09-13 03:15:00,1.82082,1.82084,1.82002,1.82004,228799997.0
2005-09-13 03:20:00,1.82018,1.8209,1.82018,1.82026,241899998.0
2005-09-13 03:25:00,1.82041,1.82168,1.82031,1.82149,529300002.0
2005-09-13 03:30:00,1.8215,1.82156,1.82108,1.82123,270400000.0
2005-09-13 03:35:00,1.82093,1.82109,1.82077,1.82107,348399998.0
2005-09-13 03:40:00,1.8211,1.82125,1.82086,1.82125,253099999.0
2005-09-13 03:45:00,1.8214,1.82203,1.82139,1.82195,308799999.0
2005-09-13 03:50:00,1.8218,1.82266,1.82156,1.82231,279500000.0
2005-09-13 03:55:00,1.82226,1.82226,1.8221,1.82226,217299998.0
2005-09-13 04:00:00,1.82222,1.82228,1.82211,1.8222,105800000.0
2005-09-13 04:05:00,1.82222,1.8223,1.82201,1.8221,297499996.0
2005-09-13 04:10:00,1.82197,1.82198,1.82153,1.82168,308199999.0
2005-09-13 04:15:00,1.82175,1.8218,1.82124,1.82132,348600000.0
2005-09-13 04:20:00,1.82135,1.82144,1.82097,1.82114,325800001.0
2005-09-13 04:25:00,1.8211,1.82127,1.82104,1.82107,250999999.0
2005-09-13 04:30:00,1.82099,1.82099,1.82047,1.8206,142199998.0
2005-09-13 04:35:00,1.82058,1.82071,1.81994,1.81994,286299997.0
2005-09-13 04:40:00,1.81995,1.82044,1.81993,1.82036,247900004.0
2005-09-13 04:45:00,1.82042,1.82078,1.82021,1.82065,277099999.0
2005-09-13 04:50:00,1.82062,1.82086,1.82043,1.82055,265400003.0
2005-09-13 04:55:00,1.82063,1.82102,1.82045,1.82088,410100000.0
2005-09-13 05:00:00,1.82092,1.82094,1.82048,1.82085,437800003.0
2005-09-13 05:05:00,1.82082,1.82098,1.82061,1.82087,166500000.0
2005-09-13 05:10:00,1.82098,1.82164,1.82098,1.82157,267599995.0
2005-09-13 05:15:00,1.82155,1.82162,1.82116,1.82145,345599997.0
2005-09-13 05:20:00,1.82141,1.82158,1.82141,1.82143,183500001.0
2005-09-13 05:25:00,1.8214,1.82152,1.8212,1.8213,251499996.0
2005-09-13 05:30:00,1.8213,1.82145,1.82115,1.82145,213499999.0
2005-09-13 05:35:00,1.8214,1.82154,1.82132,1.82139,205499998.0
2005-09-13 05:40:00,1.82145,1.82145,1.82105,1.82114,265099999.0
2005-09-13 05:45:00,1.82118,1.8213,1.82096,1.82112,293000000.0
2005-09-13 05:50:00,1.82115,1.82154,1.8211,1.82138,218200001.0
2005-09-13 05:55:00,1.82123,1.82174,1.82115,1.8215,342600002.0
2005-09-13 06:00:00,1.8216,1.82187,1.82157,1.82178,205900001.0
2005-09-13 06:05:00,1.82182,1.82218,1.82177,1.82218,374400000.0
2005-09-13 06:10:00,1.82232,1.82251,1.82157,1.82159,293349999.0
2005-09-13 06:15:00,1.82181,1.82182,1.82124,1.82156,347700000.0
2005-09-13 06:20:00,1.8216,1.82185,1.82139,1.82172,404100001.0
2005-09-13 06:25:00,1.82165,1.82178,1.82136,1.82154,215900000.0
2005-09-13 06:30:00,1.82148,1.82165,1.8214,1.82163,248499998.0
2005-09-13 06:35:00,1.82164,1.82172,1.82144,1.82144,103900000.0
2005-09-13 06:40:00,1.82147,1.8215,1.82078,1.82093,183850002.0
2005-09-13 06:45:00,1.82093,1.82117,1.82092,1.82105,235600000.0
2005-09-13 06:50:00,1.82111,1.82127,1.82086,1.82102,235200001.0
2005-09-13 06:55:00,1.82078,1.82118,1.82077,1.8209,268400000.0
2005-09-13 07:00:00,1.8209,1.82106,1.82075,1.82103,395900001.0
2005-09-13 07:05:00,1.82101,1.82178,1.82097,1.82178,172699998.0
2005-09-13 07:10:00,1.8218,1.8219,1.82095,1.82095,235800003.0
2005-09-13 07:15:00,1.82099,1.82178,1.82091,1.82154,233499996.0
2005-09-13 07:20:00,1.82128,1.82142,1.8212,1.82137,271999999.0
2005-09-13 07:25:00,1.8214,1.8215,1.82132,1.82137,364900000.0
2005-09-13 07:30:00,1.82143,1.82174,1.82138,1.8217,342199995.0
2005-09-13 07:35:00,1.82177,1.82233,1.82165,1.82228,362100000.0
2005-09-13 07:40:00,1.82238,1.82251,1.8223,1.82241,264099999.0
2005-09-13 07:45:00,1.82232,1.82257,1.8221,1.82215,244600000.0
2005-09-13 07:50:00,1.82216,1.82269,1.82197,1.82263,216900003.0
2005-09-13 07:55:00,1.82255,1.82279,1.82208,1.82212,233099999.0
2005-09-13 08:00:00,1.82202,1.82203,1.8211,1.82133,229900000.0
2005-09-13 08:05:00,1.82138,1.82149,1.82056,1.82065,266800000.0
2005-09-13 08:10:00,1.8205,1.8208,1.81982,1.82029,381599998.0
2005-09-13 08:15:00,1.82045,1.82134,1.82026,1.82098,344899997.0
2005-09-13 08:20:00,1.82113,1.82157,1.82025,1.82054,240500000.0
2005-09-13 08:25:00,1.82047,1.82107,1.82038,1.82055,386000004.0
2005-09-13 08:30:00,1.8205,1.82064,1.82025,1.82045,397099997.0
2005-09-13 08:35:00,1.82052,1.82076,1.81994,1.81994,249200002.0
2005-09-13 08:40:00,1.81988,1.82001,1.81936,1.81936,347399997.0
2005-09-13 08:45:00,1.81943,1.8199,1.81889,1.81889,271399997.0
2005-09-13 08:50:00,1.81873,1.81879,1.81827,1.81848,352699998.0
2005-09-13 08:55:00,1.81854,1.81909,1.81848,1.81849,260299998.0
2005-09-13 09:00:00,1.81852,1.81949,1.81843,1.81928,339200002.0
2005-09-13 09:05:00,1.81927,1.8194,1.81894,1.8191,220399999.0
2005-09-13 09:10:00,1.8191,1.81911,1.81866,1.81906,242400003.0
2005-09-13 09:15:00,1.81893,1.81923,1.8187,1.81918,264599998.0
2005-09-13 09:20:00,1.81925,1.81937,1.81876,1.81876,290299999.0
2005-09-13 09:25:00,1.81865,1.81953,1.81865,1.81953,215100000.0
2005-09-13 09:30:00,1.81954,1.82032,1.81948,1.82023,244399997.0
2005-09-13 09:35:00,1.82047,1.82158,1.82028,1.82144,274200000.0
2005-09-13 09:40:00,1.8213,1.82139,1.82096,1.8212,264299999.0
2005-09-13 09:45:00,1.82114,1.82114,1.82079,1.82105,321399996.0
2005-09-13 09:50:00,1.8212,1.8219,1.82106,1.82111,286399997.0
2005-09-13 09:55:00,1.82098,1.82132,1.8205,1.82121,326499999.0
2005-09-13 10:00:00,1.82112,1.82241,1.82112,1.82213,285900001.0
2005-09-13 10:05:00,1.82214,1.82279,1.82189,1.82269,325199997.0
2005-09-13 10:10:00,1.82269,1.82339,1.82256,1.82275,302900000.0
2005-09-13 10:15:00,1.82272,1.82308,1.82253,1.82265,343300002.0
2005-09-13 10:20:00,1.82271,1.82278,1.82187,1.82189,391669998.0
2005-09-13 10:25:00,1.82188,1.82255,1.82188,1.82214,305099998.0
2005-09-13 10:30:00,1.82213,1.82241,1.8217,1.8219,253899998.0
2005-09-13 10:35:00,1.82178,1.82178,1.82072,1.82089,374800000.0
2005-09-13 10:40:00,1.82108,1.82116,1.82007,1.82072,286200003.0
2005-09-13 10:45:00,1.82067,1.82115,1.82065,1.82074,298900001.0
2005-09-13 10:50:00,1.82087,1.82087,1.82017,1.82042,256200000.0
2005-09-13 10:55:00,1.8205,1.8205,1.81953,1.81973,405800004.0
2005-09-13 11:00:00,1.8196,1.82012,1.81921,1.82012,384899997.0
2005-09-13 11:05:00,1.82028,1.82074,1.82027,1.82073,418799997.0
2005-09-13 11:10:00,1.8209,1.82195,1.8209,1.8217,265000001.0
2005-09-13 11:15:00,1.82158,1.82167,1.82125,1.82152,274700000.0
2005-09-13 11:20:00,1.82155,1.82203,1.82143,1.82203,300100001.0
2005-09-13 11:25:00,1.82204,1.82217,1.8214,1.82152,271400003.0
2005-09-13 11:30:00,1.82153,1.82252,1.82153,1.82231,310199999.0
2005-09-13 11:35:00,1.82223,1.82301,1.82213,1.82264,333099999.0
2005-09-13 11:40:00,1.82254,1.82263,1.82159,1.82191,347299999.0
2005-09-13 11:45:00,1.82193,1.82198,1.82133,1.82133,297100000.0
2005-09-13 11:50:00,1.82133,1.82241,1.82133,1.82205,384199993.0
2005-09-13 11:55:00,1.82203,1.82213,1.82007,1.82033,390800000.0
2005-09-13 12:00:00,1.82005,1.8207,1.81975,1.82055,442200000.0
2005-09-13 12:05:00,1.82065,1.82122,1.82046,1.82095,291199999.0
2005-09-13 12:10:00,1.82102,1.82124,1.821,1.82107,236500000.0
2005-09-13 12:15:00,1.82115,1.82128,1.82034,1.82094,296999999.0
2005-09-13 12:20:00,1.82103,1.8215,1.82084,1.82143,267500003.0
2005-09-13 12:25:00,1.82136,1.82189,1.82124,1.82157,233799999.0
2005-09-13 12:30:00,1.82151,1.82188,1.82136,1.82175,354399998.0
2005-09-13 12:35:00,1.82187,1.82231,1.82169,1.82169,233799997.0
2005-09-13 12:40:00,1.8217,1.82185,1.82144,1.82144,325999996.0
2005-09-13 12:45:00,1.82141,1.82186,1.82131,1.82186,368699999.0
2005-09-13 12:50:00,1.82194,1.82212,1.82166,1.82208,337200002.0
2005-09-13 12:55:00,1.82222,1.82311,1.82222,1.82311,263899996.0
2005-09-13 13:00:00,1.8232,1.8232,1.82164,1.82169,285000002.0
2005-09-13 13:05:00,1.82168,1.822,1.82147,1.82182,249999999.0
2005-09-13 13:10:00,1.82184,1.82202,1.82172,1.82176,321699999.0
2005-09-13 13:15:00,1.82177,1.82211,1.8217,1.82201,424299999.0
2005-09-13 13:20:00,1.82188,1.82202,1.82168,1.82196,208400001.0
2005-09-13 13:25:00,1.822,1.82228,1.82189,1.82199,451199995.0
2005-09-13 13:30:00,1.82196,1.82232,1.82177,1.82212,422399998.0
2005-09-13 13:35:00,1.8221,1.82262,1.82203,1.82251,362799999.0
2005-09-13 13:40:00,1.82251,1.82366,1.82251,1.82366,265700002.0
2005-09-13 13:45:00,1.82357,1.8238,1.82308,1.8238,390200003.0
2005-09-13 13:50:00,1.82373,1.82394,1.82332,1.82345,302600002.0
2005-09-13 13:55:00,1.82338,1.82365,1.82325,1.82335,282950001.0
2005-09-13 14:00:00,1.82343,1.82355,1.82294,1.82304,317199997.0
2005-09-13 14:05:00,1.82298,1.82308,1.8221,1.82222,326000003.0
2005-09-13 14:10:00,1.82202,1.82233,1.82063,1.8207,417499999.0
2005-09-13 14:15:00,1.82053,1.82156,1.8204,1.82142,248769999.0
2005-09-13 14:20:00,1.82167,1.82243,1.82155,1.82235,340050000.0
2005-09-13 14:25:00,1.82243,1.82326,1.82243,1.82296,370100002.0
2005-09-13 14:30:00,1.8226,1.8226,1.81919,1.81927,318000000.0
2005-09-13 14:35:00,1.81913,1.82239,1.81911,1.82223,337900000.0
2005-09-13 14:40:00,1.82213,1.82232,1.82151,1.82151,370599999.0
2005-09-13 14:45:00,1.82145,1.82256,1.82137,1.82246,303000000.0
2005-09-13 14:50:00,1.82263,1.82417,1.82263,1.82337,299200000.0
2005-09-13 14:55:00,1.82325,1.82469,1.82301,1.82452,324800002.0
2005-09-13 15:00:00,1.82443,1.82458,1.82384,1.82449,261100000.0
2005-09-13 15:05:00,1.82425,1.82436,1.82286,1.82331,330300001.0
2005-09-13 15:10:00,1.82343,1.82349,1.82269,1.82271,353400000.0
2005-09-13 15:15:00,1.82271,1.82286,1.82133,1.82133,367300000.0
2005-09-13 15:20:00,1.8214,1.8222,1.8213,1.8217,318100002.0
2005-09-13 15:25:00,1.82178,1.82204,1.82137,1.82166,435600001.0
2005-09-13 15:30:00,1.82163,1.82168,1.82056,1.82131,255499999.0
2005-09-13 15:35:00,1.8216,1.82177,1.82098,1.82117,331899996.0
2005-09-13 15:40:00,1.82117,1.82162,1.82109,1.82162,314500003.0
2005-09-13 15:45:00,1.82177,1.82241,1.82177,1.82215,381299997.0
2005-09-13 15:50:00,1.82206,1.82213,1.8217,1.82171,182800000.0
2005-09-13 15:55:00,1.82173,1.82219,1.82165,1.82182,269899997.0
2005-09-13 16:00:00,1.8218,1.8222,1.82146,1.82199,359999994.0
2005-09-13 16:05:00,1.82212,1.82319,1.82212,1.82305,283800001.0
2005-09-13 16:10:00,1.82297,1.82355,1.82297,1.82355,207100000.0
2005-09-13 16:15:00,1.82348,1.82348,1.82248,1.82266,371699999.0
2005-09-13 16:20:00,1.82257,1.82262,1.82207,1.82242,305800001.0
2005-09-13 16:25:00,1.82245,1.82325,1.82245,1.82325,362000000.0
2005-09-13 16:30:00,1.82308,1.82308,1.82186,1.82233,280299999.0
2005-09-13 16:35:00,1.8224,1.82259,1.82185,1.82198,381799999.0
2005-09-13 16:40:00,1.82183,1.82262,1.8214,1.82252,264100000.0
2005-09-13 16:45:00,1.82249,1.82329,1.82241,1.82296,234399999.0
2005-09-13 16:50:00,1.82285,1.82314,1.82265,1.82273,347599997.0
2005-09-13 16:55:00,1.82272,1.82291,1.8223,1.82239,326400001.0
2005-09-13 17:00:00,1.82221,1.8223,1.82131,1.82217,394950000.0
2005-09-13 17:05:00,1.82216,1.82234,1.82188,1.82189,283300002.0
2005-09-13 17:10:00,1.82193,1.82297,1.82193,1.82282,389799998.0
2005-09-13 17:15:00,1.82285,1.82299,1.82251,1.8226,236199999.0
2005-09-13 17:20:00,1.82257,1.82266,1.82156,1.82157,297299996.0
2005-09-13 17:25:00,1.82164,1.82189,1.82149,1.82169,290400002.0
2005-09-13 17:30:00,1.82165,1.82177,1.82067,1.82118,332900000.0
2005-09-13 17:35:00,1.82108,1.82135,1.82061,1.82079,299199999.0
2005-09-13 17:40:00,1.82098,1.82125,1.82079,1.82097,400799999.0
2005-09-13 17:45:00,1.821,1.82134,1.8208,1.82134,207650001.0
2005-09-13 17:50:00,1.82138,1.82172,1.82135,1.82167,333899998.0
2005-09-13 17:55:00,1.82167,1.82171,1.82089,1.82089,238499999.0
2005-09-13 18:00:00,1.821,1.82152,1.821,1.82133,4057699986.0
2005-09-13 18:05:00,1.82107,1.82163,1.82105,1.82156,5071050004.0
2005-09-13 18:10:00,1.82155,1.82188,1.82137,1.8216,3572349992.0
2005-09-13 18:15:00,1.82164,1.82183,1.82139,1.82168,3115649990.0
2005-09-13 18:20:00,1.82169,1.82242,1.82154,1.82228,3537499994.0
2005-09-13 18:25:00,1.82238,1.8227,1.82232,1.82245,3018300005.0
2005-09-13 18:30:00,1.82247,1.82255,1.82184,1.82194,2898799999.0
2005-09-13 18:35:00,1.82193,1.82214,1.82178,1.82205,974146990.0
2005-09-13 18:40:00,1.82199,1.82243,1.82179,1.82223,1354299994.0
2005-09-13 18:45:00,1.82226,1.82226,1.82143,1.82148,1036199998.0
2005-09-13 18:50:00,1.82189,1.82232,1.82177,1.82223,1696550001.0
2005-09-13 18:55:00,1.82235,1.82266,1.82216,1.82246,2536649993.0
2005-09-13 19:00:00,1.82244,1.82244,1.82211,1.82235,1509800004.0
2005-09-13 19:05:00,1.82235,1.82244,1.82189,1.82205,1760150001.0
2005-09-13 19:10:00,1.82204,1.8221,1.82162,1.82167,1381499997.0
2005-09-13 19:15:00,1.82169,1.8219,1.82156,1.82185,1353699996.0
2005-09-13 19:20:00,1.82178,1.82185,1.82156,1.82156,1474399993.0
2005-09-13 19:25:00,1.8215,1.82165,1.82079,1.82143,1629599995.0
2005-09-13 19:30:00,1.82135,1.82145,1.82102,1.8214,1686099995.0
2005-09-13 19:35:00,1.8211,1.8216,1.82087,1.8213,1505499993.0
2005-09-13 19:40:00,1.82152,1.82154,1.82087,1.82092,1460850000.0
2005-09-13 19:45:00,1.82095,1.82143,1.82095,1.82143,1239399997.0
2005-09-13 19:50:00,1.82149,1.82215,1.82149,1.82191,1219999998.0
2005-09-13 19:55:00,1.82177,1.82209,1.82123,1.82151,1369100000.0
2005-09-13 20:00:00,1.8215,1.82165,1.82125,1.82156,784246988.0
2005-09-13 20:05:00,1.82155,1.82197,1.82136,1.82167,1007600000.0
2005-09-13 20:10:00,1.82172,1.82236,1.82169,1.82205,898100002.0
2005-09-13 20:15:00,1.82199,1.82229,1.82189,1.82218,1037400000.0
2005-09-13 20:20:00,1.8221,1.82229,1.822,1.82208,812799998.0
2005-09-13 20:25:00,1.82209,1.8222,1.82195,1.8221,1826346995.0
2005-09-13 20:30:00,1.82212,1.82231,1.82195,1.8222,2646499986.0
2005-09-13 20:35:00,1.82223,1.82254,1.82223,1.8225,979999996.0
2005-09-13 20:40:00,1.82237,1.82259,1.82212,1.82253,1030249997.0
2005-09-13 20:45:00,1.82253,1.82253,1.82232,1.82237,907699999.0
2005-09-13 20:50:00,1.82234,1.82245,1.8223,1.82236,1738099998.0
2005-09-13 20:55:00,1.8224,1.82245,1.82203,1.82203,2415099998.0
2005-09-13 21:00:00,1.82221,1.82244,1.82218,1.82242,1507069993.0
2005-09-13 21:05:00,1.82212,1.82259,1.82211,1.82243,829099997.0
2005-09-13 21:10:00,1.82255,1.82262,1.82224,1.8224,938999998.0
2005-09-13 21:15:00,1.8223,1.82289,1.8221,1.82277,686199994.0
2005-09-13 21:20:00,1.82292,1.82322,1.82273,1.82308,790049995.0
2005-09-13 21:25:00,1.82306,1.82306,1.82273,1.82302,579200002.0
2005-09-13 21:30:00,1.82305,1.82305,1.82267,1.82285,883499998.0
2005-09-13 21:35:00,1.8229,1.82303,1.82243,1.82243,455400000.0
2005-09-13 21:40:00,1.82246,1.82267,1.82237,1.82251,601499995.0
2005-09-13 21:45:00,1.82234,1.82264,1.82234,1.82255,628800000.0
2005-09-13 21:50:00,1.82258,1.82284,1.8225,1.82275,408200000.0
2005-09-13 21:55:00,1.82274,1.82275,1.82245,1.82245,739500000.0
2005-09-13 22:00:00,1.8225,1.82262,1.82208,1.82224,910000000.0
2005-09-13 22:05:00,1.82218,1.82253,1.82206,1.82225,463399998.0
2005-09-13 22:10:00,1.82246,1.82249,1.8221,1.82249,498299999.0
2005-09-13 22:15:00,1.8225,1.82252,1.82202,1.82247,730300003.0
2005-09-13 22:20:00,1.82246,1.82247,1.82194,1.82226,478200003.0
2005-09-13 22:25:00,1.82224,1.82241,1.82189,1.82232,549199995.0
2005-09-13 22:30:00,1.82226,1.82226,1.82154,1.82195,740299997.0
2005-09-13 22:35:00,1.82203,1.82223,1.82173,1.82218,406400001.0
2005-09-13 22:40:00,1.82219,1.82243,1.82179,1.82203,376199996.0
2005-09-13 22:45:00,1.82221,1.82246,1.82208,1.82236,280399999.0
2005-09-13 22:50:00,1.82217,1.82232,1.82191,1.82225,255599999.0
2005-09-13 22:55:00,1.82227,1.82237,1.82202,1.82204,342500001.0
2005-09-13 23:00:00,1.82222,1.82241,1.82195,1.82217,378499999.0
2005-09-13 23:05:00,1.82217,1.82253,1.82194,1.8223,468100000.0
2005-09-13 23:10:00,1.82228,1.82297,1.82217,1.82291,349400002.0
2005-09-13 23:15:00,1.82292,1.82295,1.82221,1.82226,317199999.0
2005-09-13 23:20:00,1.8223,1.82258,1.82195,1.82215,289100001.0
2005-09-13 23:25:00,1.8221,1.82229,1.82066,1.82123,285499996.0
2005-09-13 23:30:00,1.82122,1.82183,1.82118,1.82172,222100000.0
2005-09-13 23:35:00,1.82176,1.82215,1.82176,1.82197,175400001.0
2005-09-13 23:40:00,1.82218,1.82233,1.82098,1.82192,276899999.0
2005-09-13 23:45:00,1.82201,1.82257,1.82102,1.82232,273299998.0
2005-09-13 23:50:00,1.8221,1.82247,1.82205,1.82205,115800000.0
2005-09-13 23:55:00,1.82196,1.8221,1.82133,1.82195,116699999.0
2005-09-14 00:00:00,1.82191,1.82216,1.82147,1.82147,234199995.0
2005-09-14 00:05:00,1.82217,1.82235,1.82156,1.8216,282100001.0
2005-09-14 00:10:00,1.82222,1.82241,1.82175,1.82207,361900003.0
2005-09-14 00:15:00,1.82159,1.82218,1.82159,1.82207,233700000.0
2005-09-14 00:20:00,1.82216,1.82228,1.82156,1.82168,223399998.0
2005-09-14 00:25:00,1.82202,1.82219,1.82162,1.82182,372800001.0
2005-09-14 00:30:00,1.82191,1.82212,1.82122,1.82142,190100000.0
2005-09-14 00:35:00,1.82156,1.82185,1.82118,1.82142,408800002.0
2005-09-14 00:40:00,1.82155,1.82167,1.82123,1.82134,235899998.0
2005-09-14 00:45:00,1.82133,1.82188,1.82116,1.82175,299700003.0
2005-09-14 00:50:00,1.82148,1.82246,1.82139,1.82232,163300001.0
2005-09-14 00:55:00,1.82213,1.8225,1.82189,1.8224,309899997.0
2005-09-14 01:00:00,1.82243,1.82252,1.82159,1.82234,296900000.0
2005-09-14 01:05:00,1.82232,1.82232,1.82179,1.82197,293100001.0
2005-09-14 01:10:00,1.8219,1.8224,1.8218,1.82231,201199998.0
2005-09-14 01:15:00,1.8223,1.82283,1.82214,1.8227,216900000.0
2005-09-14 01:20:00,1.82277,1.82288,1.82204,1.82272,202600002.0
2005-09-14 01:25:00,1.82275,1.82291,1.82257,1.82264,251100001.0
2005-09-14 01:30:00,1.82272,1.82313,1.8225,1.82313,188800000.0
2005-09-14 01:35:00,1.82303,1.82317,1.823,1.82313,213800000.0
2005-09-14 01:40:00,1.82312,1.82342,1.82306,1.8233,222799999.0
2005-09-14 01:45:00,1.82331,1.82331,1.82295,1.82312,297200003.0
2005-09-14 01:50:00,1.82319,1.82325,1.82298,1.82323,364300000.0
2005-09-14 01:55:00,1.82334,1.82345,1.82289,1.8232,331700004.0
2005-09-14 02:00:00,1.82342,1.82345,1.82322,1.82328,242000000.0
2005-09-14 02:05:00,1.82326,1.82326,1.82314,1.82315,141800000.0
2005-09-14 02:10:00,1.82323,1.82325,1.82305,1.82319,325300002.0
2005-09-14 02:15:00,1.82325,1.82325,1.82289,1.82307,305900006.0
2005-09-14 02:20:00,1.82305,1.82305,1.82271,1.823,234000000.0
2005-09-14 02:25:00,1.82293,1.82328,1.82279,1.82308,234150000.0
2005-09-14 02:30:00,1.82319,1.82325,1.82287,1.82318,256799999.0
2005-09-14 02:35:00,1.8232,1.82343,1.8232,1.82328,215700000.0
2005-09-14 02:40:00,1.82325,1.82342,1.823,1.82342,320200001.0
2005-09-14 02:45:00,1.8233,1.82335,1.82294,1.8233,217600000.0
2005-09-14 02:50:00,1.8233,1.82342,1.82308,1.82319,281799998.0
2005-09-14 02:55:00,1.82336,1.82337,1.82289,1.82317,263999998.0
2005-09-14 03:00:00,1.82332,1.82345,1.82308,1.82325,252100003.0
2005-09-14 03:05:00,1.82334,1.82353,1.82309,1.82353,227399999.0
2005-09-14 03:10:00,1.82351,1.82367,1.82326,1.82358,191000000.0
2005-09-14 03:15:00,1.82325,1.82445,1.82315,1.8244,331799998.0
2005-09-14 03:20:00,1.82447,1.82483,1.82445,1.82473,266000001.0
2005-09-14 03:25:00,1.82489,1.82744,1.82489,1.82709,199800000.0
2005-09-14 03:30:00,1.82722,1.82722,1.82628,1.82648,297400000.0
2005-09-14 03:35:00,1.82655,1.82679,1.8261,1.8261,282200000.0
2005-09-14 03:40:00,1.82575,1.82595,1.82525,1.82585,193750001.0
2005-09-14 03:45:00,1.82566,1.82716,1.82566,1.8261,234300001.0
2005-09-14 03:50:00,1.82604,1.82623,1.82573,1.82607,242399998.0
2005-09-14 03:55:00,1.82616,1.82708,1.82608,1.82708,184200000.0
2005-09-14 04:00:00,1.82702,1.82703,1.82672,1.82672,241800000.0
2005-09-14 04:05:00,1.82667,1.82668,1.82603,1.82614,334999999.0
2005-09-14 04:10:00,1.82627,1.82627,1.82589,1.82589,283099998.0
2005-09-14 04:15:00,1.82597,1.8261,1.82543,1.82592,297899999.0
2005-09-14 04:20:00,1.82575,1.82593,1.82547,1.82579,219600001.0
2005-09-14 04:25:00,1.82569,1.8259,1.82548,1.82565,381499998.0
2005-09-14 04:30:00,1.82563,1.82613,1.82553,1.82607,213599999.0
2005-09-14 04:35:00,1.826,1.8262,1.82584,1.8259,216700000.0
2005-09-14 04:40:00,1.82596,1.82605,1.82568,1.82582,254400000.0
2005-09-14 04:45:00,1.82594,1.82605,1.82566,1.82605,235000002.0
2005-09-14 04:50:00,1.82605,1.82605,1.82576,1.82594,118599999.0
2005-09-14 04:55:00,1.82559,1.82607,1.82559,1.82586,299999999.0
2005-09-14 05:00:00,1.82596,1.82615,1.82596,1.826,113800000.0
2005-09-14 05:05:00,1.8257,1.82637,1.82565,1.82631,305399997.0
2005-09-14 05:10:00,1.82634,1.82708,1.82634,1.8269,239100000.0
2005-09-14 05:15:00,1.82666,1.8272,1.82653,1.82713,264100000.0
2005-09-14 05:20:00,1.82707,1.8273,1.82665,1.8267,201800001.0
2005-09-14 05:25:00,1.82682,1.82718,1.82682,1.82708,323599997.0
2005-09-14 05:30:00,1.8271,1.82716,1.82657,1.82677,338300001.0
2005-09-14 05:35:00,1.8267,1.82682,1.8261,1.82653,212246994.0
2005-09-14 05:40:00,1.82663,1.82663,1.82613,1.8263,386399997.0
2005-09-14 05:45:00,1.82637,1.82654,1.82617,1.82644,256399999.0
2005-09-14 05:50:00,1.82657,1.82665,1.8264,1.82663,202600001.0
2005-09-14 05:55:00,1.82662,1.82671,1.82644,1.82656,291099999.0
2005-09-14 06:00:00,1.82665,1.82665,1.82643,1.82647,268599997.0
2005-09-14 06:05:00,1.82643,1.8268,1.82643,1.8266,305699997.0
2005-09-14 06:10:00,1.82658,1.82665,1.8263,1.82655,297200000.0
2005-09-14 06:15:00,1.82663,1.82693,1.82649,1.82668,304099998.0
2005-09-14 06:20:00,1.82669,1.82693,1.82669,1.82681,364900000.0
2005-09-14 06:25:00,1.82678,1.82678,1.82614,1.82617,216999997.0
2005-09-14 06:30:00,1.82649,1.82666,1.82639,1.82655,192900000.0
2005-09-14 06:35:00,1.82653,1.82671,1.82644,1.82655,249700000.0
2005-09-14 06:40:00,1.82648,1.8267,1.82613,1.82637,254600002.0
2005-09-14 06:45:00,1.82645,1.82653,1.82602,1.82614,333499999.0
2005-09-14 06:50:00,1.82612,1.82645,1.82585,1.82645,237899998.0
2005-09-14 06:55:00,1.82642,1.82662,1.82642,1.8265,134600000.0
2005-09-14 07:00:00,1.82667,1.82675,1.82617,1.82652,361399999.0
2005-09-14 07:05:00,1.82668,1.8267,1.82622,1.82657,228350001.0
2005-09-14 07:10:00,1.82656,1.82667,1.82647,1.82653,252499997.0
2005-09-14 07:15:00,1.82636,1.82668,1.82619,1.82648,147700002.0
2005-09-14 07:20:00,1.82647,1.82725,1.82643,1.82711,264599999.0
2005-09-14 07:25:00,1.82715,1.82787,1.82715,1.82775,412600000.0
2005-09-14 07:30:00,1.82786,1.82789,1.8275,1.8275,229300000.0
2005-09-14 07:35:00,1.82755,1.82757,1.82712,1.82746,318899999.0
2005-09-14 07:40:00,1.82748,1.8275,1.82675,1.82686,354670005.0
2005-09-14 07:45:00,1.82685,1.82697,1.82648,1.82654,291599996.0
2005-09-14 07:50:00,1.82643,1.82653,1.82631,1.82648,264300001.0
2005-09-14 07:55:00,1.82653,1.82655,1.82632,1.8264,194099999.0
2005-09-14 08:00:00,1.82623,1.82653,1.82617,1.82648,268599999.0
2005-09-14 08:05:00,1.82648,1.82651,1.82613,1.82628,330699998.0
2005-09-14 08:10:00,1.8264,1.82655,1.82617,1.82642,493400002.0
2005-09-14 08:15:00,1.82645,1.82658,1.8263,1.82645,211300000.0
2005-09-14 08:20:00,1.82642,1.82642,1.8257,1.82612,301399999.0
2005-09-14 08:25:00,1.82618,1.82671,1.82605,1.82656,325700001.0
2005-09-14 08:30:00,1.82658,1.8266,1.82582,1.82582,191299998.0
2005-09-14 08:35:00,1.8258,1.8258,1.825,1.825,232899999.0
2005-09-14 08:40:00,1.825,1.82562,1.82489,1.8252,512699998.0
2005-09-14 08:45:00,1.82541,1.82556,1.82513,1.82537,229999998.0
2005-09-14 08:50:00,1.82538,1.8255,1.82513,1.82513,199700002.0
2005-09-14 08:55:00,1.82499,1.82512,1.82386,1.82413,247900004.0
2005-09-14 09:00:00,1.82422,1.82455,1.82361,1.82384,361999998.0
2005-09-14 09:05:00,1.82397,1.82432,1.82396,1.82415,349999998.0
2005-09-14 09:10:00,1.82427,1.82446,1.82284,1.82322,240500000.0
2005-09-14 09:15:00,1.82313,1.82457,1.82313,1.82457,409600005.0
2005-09-14 09:20:00,1.82455,1.82455,1.82429,1.82431,209500002.0
2005-09-14 09:25:00,1.82416,1.82419,1.82372,1.82407,282400000.0
2005-09-14 09:30:00,1.8239,1.82407,1.8238,1.82395,200100001.0
2005-09-14 09:35:00,1.82391,1.82513,1.82391,1.82502,369600005.0
2005-09-14 09:40:00,1.82507,1.8254,1.82465,1.8253,220199999.0
2005-09-14 09:45:00,1.82525,1.8258,1.82518,1.82557,335000002.0
2005-09-14 09:50:00,1.82555,1.82627,1.82553,1.82626,218999999.0
2005-09-14 09:55:00,1.82637,1.82637,1.82536,1.82539,248399996.0
2005-09-14 10:00:00,1.82528,1.82587,1.82506,1.82506,195400001.0
2005-09-14 10:05:00,1.82521,1.82521,1.8244,1.82446,313000000.0
2005-09-14 10:10:00,1.82452,1.82502,1.82401,1.82414,412500000.0
2005-09-14 10:15:00,1.82409,1.82428,1.82384,1.82398,324599999.0
2005-09-14 10:20:00,1.82392,1.8244,1.82392,1.82408,377500004.0
2005-09-14 10:25:00,1.82406,1.82406,1.82276,1.82278,229500000.0
2005-09-14 10:30:00,1.82296,1.82367,1.82296,1.82355,331900003.0
2005-09-14 10:35:00,1.82355,1.82383,1.82316,1.82383,263149998.0
2005-09-14 10:40:00,1.8241,1.82434,1.82366,1.82386,314300002.0
2005-09-14 10:45:00,1.82392,1.82412,1.82372,1.82404,192099999.0
2005-09-14 10:50:00,1.82403,1.82453,1.82403,1.82453,242700001.0
2005-09-14 10:55:00,1.82459,1.82471,1.8237,1.8237,430899997.0
2005-09-14 11:00:00,1.82357,1.82359,1.82304,1.82311,290900002.0
2005-09-14 11:05:00,1.82318,1.82371,1.82305,1.82368,307199998.0
2005-09-14 11:10:00,1.82373,1.82384,1.82346,1.82353,339599999.0
2005-09-14 11:15:00,1.82353,1.8239,1.82342,1.82342,223899997.0
2005-09-14 11:20:00,1.82348,1.82378,1.82337,1.82365,264400004.0
2005-09-14 11:25:00,1.82364,1.82382,1.82334,1.82337,236599999.0
2005-09-14 11:30:00,1.82328,1.82343,1.82308,1.82343,522299998.0
2005-09-14 11:35:00,1.82334,1.82334,1.82245,1.82259,379349997.0
2005-09-14 11:40:00,1.82245,1.82245,1.82161,1.82191,373400000.0
2005-09-14 11:45:00,1.82198,1.8226,1.82198,1.82238,410500004.0
2005-09-14 11:50:00,1.82238,1.82238,1.82207,1.82213,333199998.0
2005-09-14 11:55:00,1.82222,1.82242,1.8222,1.82242,386500002.0
2005-09-14 12:00:00,1.82247,1.82379,1.82235,1.82361,381999999.0
2005-09-14 12:05:00,1.8238,1.82411,1.82353,1.824,221200000.0
2005-09-14 12:10:00,1.82408,1.82445,1.82377,1.82377,295599998.0
2005-09-14 12:15:00,1.82367,1.82367,1.82285,1.82299,191100002.0
2005-09-14 12:20:00,1.82304,1.82308,1.82263,1.82306,312399999.0
2005-09-14 12:25:00,1.82312,1.82387,1.82312,1.82379,260200001.0
2005-09-14 12:30:00,1.82389,1.82418,1.82358,1.82388,320099997.0
2005-09-14 12:35:00,1.82403,1.82515,1.82403,1.825,390200002.0
2005-09-14 12:40:00,1.82495,1.82539,1.8247,1.82477,429999998.0
2005-09-14 12:45:00,1.82481,1.82499,1.82438,1.82499,214799999.0
2005-09-14 12:50:00,1.82502,1.82502,1.8239,1.82395,300969999.0
2005-09-14 12:55:00,1.82397,1.82399,1.82265,1.82296,338300001.0
2005-09-14 13:00:00,1.823,1.82351,1.82294,1.82336,334950000.0
2005-09-14 13:05:00,1.8233,1.82351,1.8233,1.8234,315100000.0
2005-09-14 13:10:00,1.8234,1.82397,1.82333,1.82397,290500000.0
2005-09-14 13:15:00,1.82408,1.82448,1.82395,1.82448,293500004.0
2005-09-14 13:20:00,1.82448,1.82482,1.82442,1.82475,239099999.0
2005-09-14 13:25:00,1.82477,1.82558,1.82463,1.82548,367600002.0
2005-09-14 13:30:00,1.82557,1.82631,1.82549,1.8258,261900001.0
2005-09-14 13:35:00,1.82578,1.82616,1.82555,1.82555,288000000.0
2005-09-14 13:40:00,1.82548,1.82566,1.82492,1.82565,294799999.0
2005-09-14 13:45:00,1.82555,1.82601,1.82555,1.8257,389099997.0
2005-09-14 13:50:00,1.82561,1.8268,1.82551,1.82607,218499999.0
2005-09-14 13:55:00,1.82654,1.82755,1.82648,1.82707,312599998.0
2005-09-14 14:00:00,1.82717,1.82733,1.82689,1.82689,440399996.0
2005-09-14 14:05:00,1.82682,1.82778,1.82682,1.82761,295999995.0
2005-09-14 14:10:00,1.82763,1.82863,1.82757,1.82802,322100000.0
2005-09-14 14:15:00,1.82813,1.82909,1.82775,1.82879,244299999.0
2005-09-14 14:20:00,1.8288,1.82894,1.82823,1.82863,488899999.0
2005-09-14 14:25:00,1.82862,1.82862,1.82784,1.82832,385800000.0
2005-09-14 14:30:00,1.82785,1.82919,1.82745,1.82863,396999998.0
2005-09-14 14:35:00,1.82833,1.82861,1.82578,1.82583,233000001.0
2005-09-14 14:40:00,1.826,1.82642,1.826,1.82621,341400001.0
2005-09-14 14:45:00,1.82623,1.82665,1.82597,1.82653,348899998.0
2005-09-14 14:50:00,1.82663,1.82801,1.82663,1.82797,271300004.0
2005-09-14 14:55:00,1.82805,1.82858,1.82786,1.82845,323899998.0
2005-09-14 15:00:00,1.82836,1.82845,1.82691,1.82721,323599999.0
2005-09-14 15:05:00,1.8271,1.82714,1.82688,1.82709,316899998.0
2005-09-14 15:10:00,1.82696,1.82711,1.82656,1.82687,434400000.0
2005-09-14 15:15:00,1.82687,1.82717,1.82645,1.82655,381000005.0
2005-09-14 15:20:00,1.82665,1.82666,1.82608,1.82612,226200000.0
2005-09-14 15:25:00,1.82625,1.82642,1.82559,1.8257,290499999.0
2005-09-14 15:30:00,1.8256,1.82626,1.8256,1.82583,321000001.0
2005-09-14 15:35:00,1.82593,1.8268,1.8258,1.82679,262200001.0
2005-09-14 15:40:00,1.82705,1.82772,1.82705,1.82717,418300001.0
2005-09-14 15:45:00,1.8273,1.82755,1.82719,1.82755,327400000.0
2005-09-14 15:50:00,1.82744,1.82753,1.82736,1.82748,197800000.0
2005-09-14 15:55:00,1.82752,1.82758,1.82713,1.82733,260999998.0
2005-09-14 16:00:00,1.82749,1.82805,1.82688,1.82805,316899999.0
2005-09-14 16:05:00,1.82804,1.82821,1.82767,1.82817,225299997.0
2005-09-14 16:10:00,1.82813,1.82897,1.82813,1.82887,306400000.0
2005-09-14 16:15:00,1.82883,1.82894,1.82839,1.82894,425499998.0
2005-09-14 16:20:00,1.82873,1.82919,1.82846,1.82913,267799999.0
2005-09-14 16:25:00,1.82907,1.82998,1.82893,1.82906,285800001.0
2005-09-14 16:30:00,1.82902,1.82983,1.82733,1.82742,465499999.0
2005-09-14 16:35:00,1.82776,1.82819,1.82739,1.82752,224800000.0
2005-09-14 16:40:00,1.8276,1.82861,1.82748,1.82861,327000001.0
2005-09-14 16:45:00,1.82882,1.82889,1.82786,1.82792,310299997.0
2005-09-14 16:50:00,1.82795,1.82814,1.82766,1.82774,328399996.0
2005-09-14 16:55:00,1.8278,1.8278,1.82694,1.82718,359899997.0
2005-09-14 17:00:00,1.82715,1.82715,1.82677,1.82695,402500001.0
2005-09-14 17:05:00,1.82676,1.82676,1.82449,1.82474,184500000.0
2005-09-14 17:10:00,1.82473,1.82526,1.82467,1.82511,340300000.0
2005-09-14 17:15:00,1.82488,1.82488,1.82326,1.82326,373200000.0
2005-09-14 17:20:00,1.82333,1.82503,1.82333,1.82503,212099999.0
2005-09-14 17:25:00,1.82532,1.82553,1.82495,1.82519,183400000.0
2005-09-14 17:30:00,1.82495,1.82497,1.82367,1.8237,311399999.0
2005-09-14 17:35:00,1.82372,1.82431,1.82369,1.82427,331700000.0
2005-09-14 17:40:00,1.8242,1.8242,1.82355,1.8236,293700002.0
2005-09-14 17:45:00,1.82349,1.82393,1.82343,1.82393,164199999.0
2005-09-14 17:50:00,1.82391,1.82447,1.82385,1.82436,308249997.0
2005-09-14 17:55:00,1.82434,1.82436,1.82409,1.82416,246700001.0
2005-09-14 18:00:00,1.82412,1.82495,1.82405,1.82493,4035600001.0
2005-09-14 18:05:00,1.82495,1.82511,1.82486,1.82504,4787999999.0
2005-09-14 18:10:00,1.82514,1.82606,1.82508,1.82587,3590200004.0
2005-09-14 18:15:00,1.82597,1.82618,1.82562,1.82576,3511149997.0
2005-09-14 18:20:00,1.8258,1.8262,1.82558,1.82563,3482499998.0
2005-09-14 18:25:00,1.82553,1.82565,1.82498,1.82514,3034499994.0
2005-09-14 18:30:00,1.8251,1.8251,1.82461,1.82477,2756599997.0
2005-09-14 18:35:00,1.82477,1.8251,1.82468,1.82495,981300001.0
2005-09-14 18:40:00,1.82492,1.82522,1.82481,1.82491,1543899994.0
2005-09-14 18:45:00,1.82487,1.82548,1.82479,1.82529,899800001.0
2005-09-14 18:50:00,1.8251,1.82538,1.82488,1.82488,1693699994.0
2005-09-14 18:55:00,1.8251,1.82523,1.82464,1.82464,2518049998.0
2005-09-14 19:00:00,1.82457,1.8248,1.82456,1.82475,1620199998.0
2005-09-14 19:05:00,1.82475,1.82475,1.82372,1.82379,1894300002.0
2005-09-14 19:10:00,1.82371,1.82403,1.82361,1.82372,1519100002.0
2005-09-14 19:15:00,1.82374,1.82395,1.82362,1.82374,1217200003.0
2005-09-14 19:20:00,1.8238,1.82405,1.82368,1.82405,1537899988.0
2005-09-14 19:25:00,1.8241,1.82455,1.8238,1.8242,1624449994.0
2005-09-14 19:30:00,1.82438,1.82446,1.82392,1.824,1626949992.0
2005-09-14 19:35:00,1.824,1.8243,1.82377,1.82429,1290300005.0
2005-09-14 19:40:00,1.82428,1.82429,1.82405,1.82405,1379100000.0
2005-09-14 19:45:00,1.82437,1.82451,1.82381,1.82415,1040599999.0
2005-09-14 19:50:00,1.82415,1.82449,1.82404,1.8241,1007000002.0
2005-09-14 19:55:00,1.82405,1.82426,1.82376,1.82404,1344000004.0
2005-09-14 20:00:00,1.82392,1.82416,1.82339,1.82342,886600002.0
2005-09-14 20:05:00,1.8234,1.82365,1.82319,1.82328,937946994.0
2005-09-14 20:10:00,1.82353,1.82368,1.82343,1.82357,995599995.0
2005-09-14 20:15:00,1.8238,1.82389,1.82335,1.82361,918700005.0
2005-09-14 20:20:00,1.82358,1.82363,1.82335,1.82347,859599998.0
2005-09-14 20:25:00,1.82351,1.82371,1.82311,1.82319,1748500001.0
2005-09-14 20:30:00,1.82322,1.82338,1.82298,1.8233,2492299986.0
2005-09-14 20:35:00,1.82326,1.82337,1.8229,1.82322,964699998.0
2005-09-14 20:40:00,1.823,1.82307,1.82243,1.82307,1005850000.0
2005-09-14 20:45:00,1.82315,1.82353,1.82306,1.82353,885600000.0
2005-09-14 20:50:00,1.82352,1.82358,1.82315,1.82337,1920249990.0
2005-09-14 20:55:00,1.82334,1.82334,1.82225,1.82225,2384500002.0
2005-09-14 21:00:00,1.82222,1.8227,1.82222,1.8227,1337749999.0
2005-09-14 21:05:00,1.82272,1.82293,1.82265,1.8227,684099995.0
2005-09-14 21:10:00,1.82278,1.82325,1.82278,1.8232,844499997.0
2005-09-14 21:15:00,1.82328,1.82341,1.8231,1.82315,754400003.0
2005-09-14 21:20:00,1.82318,1.82355,1.82275,1.8228,988849993.0
2005-09-14 21:25:00,1.82286,1.82319,1.8228,1.82312,701499997.0
2005-09-14 21:30:00,1.82312,1.82328,1.82284,1.82285,919099997.0
2005-09-14 21:35:00,1.82288,1.82328,1.82283,1.82325,559399999.0
2005-09-14 21:40:00,1.82329,1.82333,1.82317,1.82331,681399995.0
2005-09-14 21:45:00,1.82331,1.82369,1.82317,1.82346,574700001.0
2005-09-14 21:50:00,1.82326,1.82326,1.8225,1.82267,433049996.0
2005-09-14 21:55:00,1.82271,1.82347,1.82271,1.82335,845799993.0
2005-09-14 22:00:00,1.8234,1.82391,1.82337,1.82386,887999993.0
2005-09-14 22:05:00,1.82387,1.82412,1.82371,1.82407,270099998.0
2005-09-14 22:10:00,1.82408,1.82415,1.82353,1.82383,344800001.0
2005-09-14 22:15:00,1.824,1.82418,1.82374,1.82374,718599995.0
2005-09-14 22:20:00,1.82397,1.82397,1.82363,1.8237,474500005.0
2005-09-14 22:25:00,1.8237,1.82404,1.8237,1.82393,580350000.0
2005-09-14 22:30:00,1.82398,1.82406,1.82359,1.82362,623249999.0
2005-09-14 22:35:00,1.82363,1.82388,1.82355,1.8236,275099996.0
2005-09-14 22:40:00,1.8236,1.82385,1.82345,1.82353,477499999.0
2005-09-14 22:45:00,1.82353,1.82395,1.8235,1.8238,390000002.0
2005-09-14 22:50:00,1.82385,1.82406,1.82334,1.82352,268700000.0
2005-09-14 22:55:00,1.82353,1.82416,1.82328,1.82336,422399993.0
2005-09-14 23:00:00,1.82334,1.82465,1.82323,1.82431,367049999.0
2005-09-14 23:05:00,1.8242,1.82452,1.8237,1.8237,379699998.0
2005-09-14 23:10:00,1.82377,1.82436,1.82348,1.82389,333000003.0
2005-09-14 23:15:00,1.82375,1.82427,1.82356,1.82366,326800000.0
2005-09-14 23:20:00,1.82348,1.82395,1.82294,1.82302,275499999.0
2005-09-14 23:25:00,1.823,1.82345,1.82293,1.82315,248799998.0
2005-09-14 23:30:00,1.82292,1.82333,1.82282,1.82316,244599999.0
2005-09-14 23:35:00,1.82281,1.82291,1.82231,1.82273,212100001.0
2005-09-14 23:40:00,1.8227,1.82271,1.82232,1.82261,202299998.0
2005-09-14 23:45:00,1.82247,1.8226,1.82235,1.82239,211900001.0
2005-09-14 23:50:00,1.82256,1.82275,1.82235,1.82235,251199998.0
2005-09-14 23:55:00,1.82244,1.82266,1.82231,1.82266,229799998.0
2005-09-15 00:00:00,1.82268,1.82291,1.82247,1.82255,320499998.0
2005-09-15 00:05:00,1.82266,1.82305,1.82245,1.82276,236800001.0
2005-09-15 00:10:00,1.82317,1.82317,1.82278,1.82289,133499999.0
2005-09-15 00:15:00,1.82337,1.82355,1.82292,1.82308,256400000.0
2005-09-15 00:20:00,1.82316,1.82377,1.82306,1.82306,229899998.0
2005-09-15 00:25:00,1.823,1.82325,1.823,1.82323,333499998.0
2005-09-15 00:30:00,1.82321,1.82333,1.82308,1.82329,123099999.0
2005-09-15 00:35:00,1.82302,1.82331,1.82267,1.82287,216600000.0
2005-09-15 00:40:00,1.82302,1.82308,1.82267,1.82274,255899999.0
2005-09-15 00:45:00,1.8227,1.82285,1.82242,1.82242,236369999.0
2005-09-15 00:50:00,1.82224,1.82266,1.82224,1.82242,272400003.0
2005-09-15 00:55:00,1.82233,1.82258,1.8223,1.82232,381099999.0
2005-09-15 01:00:00,1.82233,1.82258,1.82219,1.82219,345399998.0
2005-09-15 01:05:00,1.82218,1.82236,1.82184,1.82205,321200002.0
2005-09-15 01:10:00,1.82203,1.82346,1.82192,1.82316,195300000.0
2005-09-15 01:15:00,1.823,1.8233,1.82257,1.8229,339299997.0
2005-09-15 01:20:00,1.82288,1.82296,1.8226,1.82284,133600001.0
2005-09-15 01:25:00,1.82294,1.8235,1.8229,1.82327,346799999.0
2005-09-15 01:30:00,1.82322,1.82356,1.82305,1.82327,201499999.0
2005-09-15 01:35:00,1.82318,1.82318,1.82205,1.82208,239800000.0
2005-09-15 01:40:00,1.82202,1.82254,1.82198,1.8221,279699998.0
2005-09-15 01:45:00,1.82215,1.82239,1.822,1.82223,212599999.0
2005-09-15 01:50:00,1.82215,1.82215,1.82184,1.82192,423599996.0
2005-09-15 01:55:00,1.82186,1.822,1.82172,1.822,231600000.0
2005-09-15 02:00:00,1.82201,1.82229,1.82181,1.82206,209699999.0
2005-09-15 02:05:00,1.82192,1.82219,1.8218,1.82218,126200000.0
2005-09-15 02:10:00,1.82217,1.82217,1.82195,1.822,315299998.0
2005-09-15 02:15:00,1.82208,1.8223,1.82199,1.82222,367699996.0
2005-09-15 02:20:00,1.82223,1.82262,1.82215,1.82234,249399998.0
2005-09-15 02:25:00,1.82221,1.82246,1.82206,1.82246,310799998.0
2005-09-15 02:30:00,1.82241,1.82277,1.82227,1.82254,301300000.0
2005-09-15 02:35:00,1.82243,1.82261,1.82216,1.82226,278800002.0
2005-09-15 02:40:00,1.82222,1.82235,1.82213,1.82218,326999997.0
2005-09-15 02:45:00,1.82216,1.82227,1.82198,1.82207,272299998.0
2005-09-15 02:50:00,1.82198,1.82241,1.82182,1.82241,299300000.0
2005-09-15 02:55:00,1.82218,1.82277,1.82218,1.82246,366499998.0
2005-09-15 03:00:00,1.82247,1.82271,1.82247,1.8226,327599995.0
2005-09-15 03:05:00,1.82215,1.82262,1.82058,1.82099,319499999.0
2005-09-15 03:10:00,1.82075,1.82166,1.82015,1.82166,267600001.0
2005-09-15 03:15:00,1.82148,1.82177,1.82101,1.82138,293999999.0
2005-09-15 03:20:00,1.8214,1.8214,1.82011,1.82023,183200000.0
2005-09-15 03:25:00,1.82017,1.82041,1.82017,1.82039,298899998.0
2005-09-15 03:30:00,1.82037,1.8204,1.81999,1.82017,308900001.0
2005-09-15 03:35:00,1.82022,1.82026,1.81993,1.82018,340900001.0
2005-09-15 03:40:00,1.82025,1.82025,1.81918,1.81929,192299998.0
2005-09-15 03:45:00,1.81954,1.82005,1.81954,1.82005,365799995.0
2005-09-15 03:50:00,1.82011,1.82026,1.81958,1.81982,239400000.0
2005-09-15 03:55:00,1.81992,1.82018,1.81973,1.82013,230700001.0
2005-09-15 04:00:00,1.81993,1.82004,1.81965,1.8199,239799998.0
2005-09-15 04:05:00,1.81989,1.81995,1.81948,1.81962,248500000.0
2005-09-15 04:10:00,1.81957,1.81972,1.81937,1.81959,285800001.0
2005-09-15 04:15:00,1.8197,1.81971,1.81894,1.81897,336400003.0
2005-09-15 04:20:00,1.81918,1.81945,1.81806,1.81876,270500001.0
2005-09-15 04:25:00,1.81868,1.8189,1.81802,1.8183,403200000.0
2005-09-15 04:30:00,1.81847,1.81863,1.81788,1.81814,241500002.0
2005-09-15 04:35:00,1.81808,1.81809,1.816,1.816,443500002.0
2005-09-15 04:40:00,1.81599,1.8164,1.81582,1.81607,289100003.0
2005-09-15 04:45:00,1.81601,1.81637,1.816,1.81629,314099997.0
2005-09-15 04:50:00,1.81637,1.81717,1.81637,1.8169,370100008.0
2005-09-15 04:55:00,1.81675,1.81696,1.81646,1.81652,156000000.0
2005-09-15 05:00:00,1.81661,1.81688,1.81646,1.81671,255900000.0
2005-09-15 05:05:00,1.81679,1.81687,1.81668,1.8167,129599999.0
2005-09-15 05:10:00,1.81679,1.81714,1.81658,1.817,305600000.0
2005-09-15 05:15:00,1.81707,1.81712,1.81669,1.81692,292499997.0
2005-09-15 05:20:00,1.81685,1.8169,1.81645,1.8166,200599998.0
2005-09-15 05:25:00,1.8167,1.81724,1.81658,1.81724,290299999.0
2005-09-15 05:30:00,1.81722,1.8176,1.81711,1.81755,304900001.0
2005-09-15 05:35:00,1.81765,1.81789,1.81721,1.81769,246300001.0
2005-09-15 05:40:00,1.8177,1.8177,1.81694,1.81708,418200002.0
2005-09-15 05:45:00,1.81732,1.81789,1.81716,1.81757,181099999.0
2005-09-15 05:50:00,1.81767,1.81781,1.8172,1.81721,227899999.0
2005-09-15 05:55:00,1.81722,1.8178,1.81722,1.8173,261949999.0
2005-09-15 06:00:00,1.81765,1.81843,1.81733,1.81833,316270001.0
2005-09-15 06:05:00,1.81845,1.81888,1.81845,1.81881,423300001.0
2005-09-15 06:10:00,1.81877,1.81905,1.81801,1.8184,224600000.0
2005-09-15 06:15:00,1.81845,1.81889,1.81833,1.81883,305300004.0
2005-09-15 06:20:00,1.81873,1.81884,1.81852,1.81852,382800001.0
2005-09-15 06:25:00,1.81842,1.81879,1.81799,1.81855,209199998.0
2005-09-15 06:30:00,1.81852,1.81871,1.81835,1.81835,296199996.0
2005-09-15 06:35:00,1.81828,1.81828,1.81766,1.81783,370399998.0
2005-09-15 06:40:00,1.81789,1.81796,1.81738,1.81754,286700002.0
2005-09-15 06:45:00,1.81776,1.81793,1.81759,1.81791,310900001.0
2005-09-15 06:50:00,1.81784,1.8181,1.81761,1.81795,227299999.0
2005-09-15 06:55:00,1.81783,1.81783,1.81744,1.8175,223099999.0
2005-09-15 07:00:00,1.81767,1.81781,1.81753,1.81754,207599998.0
2005-09-15 07:05:00,1.81749,1.8181,1.81749,1.81782,214000000.0
2005-09-15 07:10:00,1.81776,1.81779,1.81738,1.81767,233599999.0
2005-09-15 07:15:00,1.81775,1.81799,1.81754,1.81778,316846996.0
2005-09-15 07:20:00,1.81779,1.81799,1.81776,1.81782,247599999.0
2005-09-15 07:25:00,1.81775,1.81802,1.81756,1.81795,392300001.0
2005-09-15 07:30:00,1.81805,1.81858,1.81795,1.81848,262800000.0
2005-09-15 07:35:00,1.81855,1.81878,1.81845,1.81859,315200001.0
2005-09-15 07:40:00,1.81868,1.81874,1.81844,1.81872,320100001.0
2005-09-15 07:45:00,1.81867,1.81929,1.81867,1.81913,235600002.0
2005-09-15 07:50:00,1.81899,1.81899,1.81846,1.8189,170600000.0
2005-09-15 07:55:00,1.81878,1.81878,1.81813,1.81824,162699999.0
2005-09-15 08:00:00,1.81825,1.81825,1.81757,1.81786,294400001.0
2005-09-15 08:05:00,1.81796,1.8187,1.81764,1.8187,363670000.0
2005-09-15 08:10:00,1.81875,1.81953,1.81842,1.81857,172900003.0
2005-09-15 08:15:00,1.81855,1.81855,1.81802,1.81813,324800001.0
2005-09-15 08:20:00,1.81813,1.81813,1.81747,1.8178,323399998.0
2005-09-15 08:25:00,1.8177,1.81786,1.8175,1.81773,318300001.0
2005-09-15 08:30:00,1.81772,1.81778,1.81683,1.81739,201400000.0
2005-09-15 08:35:00,1.81753,1.8176,1.81708,1.81721,227099999.0
2005-09-15 08:40:00,1.81716,1.81726,1.81662,1.81662,258200000.0
2005-09-15 08:45:00,1.81663,1.81726,1.81608,1.81684,249700000.0
2005-09-15 08:50:00,1.81678,1.81756,1.81665,1.81756,210500000.0
2005-09-15 08:55:00,1.81767,1.81768,1.81516,1.81522,177700000.0
2005-09-15 09:00:00,1.8152,1.81585,1.8151,1.81527,289700001.0
2005-09-15 09:05:00,1.81521,1.81576,1.815,1.81509,257200001.0
2005-09-15 09:10:00,1.81503,1.8155,1.81487,1.81525,352999999.0
2005-09-15 09:15:00,1.81512,1.81512,1.81374,1.81382,301700002.0
2005-09-15 09:20:00,1.81375,1.81467,1.8135,1.81457,331100001.0
2005-09-15 09:25:00,1.81452,1.81497,1.81452,1.81493,260999998.0
2005-09-15 09:30:00,1.8147,1.81496,1.81419,1.81495,245450000.0
2005-09-15 09:35:00,1.81499,1.81523,1.81463,1.81518,273449999.0
2005-09-15 09:40:00,1.81525,1.81525,1.81461,1.81476,402400000.0
2005-09-15 09:45:00,1.81478,1.81515,1.81478,1.81515,269700000.0
2005-09-15 09:50:00,1.81515,1.81649,1.81511,1.81646,223700001.0
2005-09-15 09:55:00,1.81652,1.81685,1.81603,1.81618,346300000.0
2005-09-15 10:00:00,1.81605,1.81661,1.81598,1.8163,317499999.0
2005-09-15 10:05:00,1.81632,1.81671,1.81632,1.8165,341599998.0
2005-09-15 10:10:00,1.81647,1.81647,1.81602,1.81614,245100000.0
2005-09-15 10:15:00,1.81603,1.81603,1.8146,1.81473,214900001.0
2005-09-15 10:20:00,1.81472,1.81533,1.8146,1.81529,278600001.0
2005-09-15 10:25:00,1.81516,1.81526,1.81472,1.81515,265699999.0
2005-09-15 10:30:00,1.8145,1.8145,1.81174,1.81174,355600000.0
2005-09-15 10:35:00,1.81178,1.81315,1.81178,1.81291,291900001.0
2005-09-15 10:40:00,1.81296,1.81325,1.81277,1.81282,361200001.0
2005-09-15 10:45:00,1.81275,1.81275,1.81093,1.81093,215899997.0
2005-09-15 10:50:00,1.81088,1.8111,1.81068,1.81084,301200000.0
2005-09-15 10:55:00,1.8107,1.81073,1.81001,1.81052,317800002.0
2005-09-15 11:00:00,1.81048,1.81072,1.81001,1.81003,244099999.0
2005-09-15 11:05:00,1.80995,1.81062,1.80973,1.81054,384600000.0
2005-09-15 11:10:00,1.81049,1.8106,1.80945,1.80954,269000000.0
2005-09-15 11:15:00,1.80962,1.8097,1.80843,1.80848,344999993.0
2005-09-15 11:20:00,1.80889,1.80949,1.80855,1.80919,253699999.0
2005-09-15 11:25:00,1.80905,1.80935,1.80833,1.80853,350399997.0
2005-09-15 11:30:00,1.80852,1.80954,1.80852,1.80875,438799998.0
2005-09-15 11:35:00,1.8087,1.80934,1.8087,1.80918,399770004.0
2005-09-15 11:40:00,1.8092,1.80947,1.8083,1.80836,345499995.0
2005-09-15 11:45:00,1.80833,1.8089,1.80824,1.8083,367100000.0
2005-09-15 11:50:00,1.80846,1.80846,1.80807,1.80835,439400001.0
2005-09-15 11:55:00,1.80838,1.80846,1.8077,1.80776,225000000.0
2005-09-15 12:00:00,1.80777,1.80909,1.80777,1.80887,387900001.0
2005-09-15 12:05:00,1.80887,1.80916,1.8088,1.80907,260100000.0
2005-09-15 12:10:00,1.80907,1.80928,1.80901,1.80914,244900001.0
2005-09-15 12:15:00,1.80903,1.80921,1.80903,1.80906,334699999.0
2005-09-15 12:20:00,1.809,1.809,1.80822,1.80829,357200001.0
2005-09-15 12:25:00,1.80835,1.80873,1.8083,1.80831,394800000.0
2005-09-15 12:30:00,1.80826,1.8085,1.80805,1.80833,432599996.0
2005-09-15 12:35:00,1.80837,1.80856,1.80813,1.80841,212999998.0
2005-09-15 12:40:00,1.80842,1.80921,1.80841,1.80856,368900001.0
2005-09-15 12:45:00,1.80861,1.80862,1.80837,1.80847,408819997.0
2005-09-15 12:50:00,1.8085,1.80863,1.80833,1.80842,346700002.0
2005-09-15 12:55:00,1.80838,1.80847,1.80787,1.80847,289100000.0
2005-09-15 13:00:00,1.80861,1.80887,1.80839,1.80845,373499999.0
2005-09-15 13:05:00,1.80845,1.80868,1.80782,1.80809,371800002.0
2005-09-15 13:10:00,1.80812,1.8082,1.80766,1.80803,284900001.0
2005-09-15 13:15:00,1.80818,1.80832,1.80682,1.80767,321899999.0
2005-09-15 13:20:00,1.80767,1.80771,1.80687,1.8072,289800000.0
2005-09-15 13:25:00,1.80729,1.80729,1.80699,1.80702,340800000.0
2005-09-15 13:30:00,1.80704,1.80735,1.80701,1.80718,307400002.0
2005-09-15 13:35:00,1.80716,1.8076,1.80694,1.80759,339200002.0
2005-09-15 13:40:00,1.80766,1.80778,1.80742,1.80767,321799998.0
2005-09-15 13:45:00,1.80765,1.8078,1.8071,1.80732,324500001.0
2005-09-15 13:50:00,1.80738,1.80769,1.80714,1.80769,348200000.0
2005-09-15 13:55:00,1.80757,1.80779,1.80749,1.80757,318300000.0
2005-09-15 14:00:00,1.80762,1.80775,1.80652,1.80652,280599998.0
2005-09-15 14:05:00,1.80643,1.80669,1.80636,1.80669,285099998.0
2005-09-15 14:10:00,1.80678,1.80707,1.80628,1.80628,371099994.0
2005-09-15 14:15:00,1.80623,1.80727,1.80604,1.80692,297400000.0
2005-09-15 14:20:00,1.80663,1.80786,1.80663,1.80769,291699998.0
2005-09-15 14:25:00,1.80777,1.80878,1.80759,1.80878,407799998.0
2005-09-15 14:30:00,1.80873,1.80953,1.80726,1.80741,316499997.0
2005-09-15 14:35:00,1.8071,1.8073,1.80621,1.80666,279300001.0
2005-09-15 14:40:00,1.80662,1.80728,1.80604,1.80671,355049999.0
2005-09-15 14:45:00,1.80665,1.80734,1.80659,1.80717,314600001.0
2005-09-15 14:50:00,1.8073,1.8073,1.80617,1.80641,374100000.0
2005-09-15 14:55:00,1.80627,1.80678,1.8062,1.80676,394299999.0
2005-09-15 15:00:00,1.80692,1.80712,1.80673,1.80677,197199999.0
2005-09-15 15:05:00,1.80672,1.80678,1.80635,1.80652,279200003.0
2005-09-15 15:10:00,1.80672,1.80739,1.80672,1.80707,216949999.0
2005-09-15 15:15:00,1.80703,1.80737,1.80623,1.80633,305800002.0
2005-09-15 15:20:00,1.80635,1.80641,1.80515,1.80515,348900001.0
2005-09-15 15:25:00,1.80509,1.80537,1.80472,1.80527,452899996.0
2005-09-15 15:30:00,1.80515,1.8053,1.80442,1.80506,307999999.0
2005-09-15 15:35:00,1.80512,1.80541,1.80461,1.80541,311900001.0
2005-09-15 15:40:00,1.80583,1.80711,1.80583,1.80643,307200001.0
2005-09-15 15:45:00,1.80663,1.80669,1.80473,1.80555,312899999.0
2005-09-15 15:50:00,1.80549,1.80609,1.80548,1.80592,304399999.0
2005-09-15 15:55:00,1.80572,1.80666,1.80572,1.80645,281599999.0
2005-09-15 16:00:00,1.80649,1.80684,1.80584,1.80595,384899998.0
2005-09-15 16:05:00,1.80599,1.80599,1.80487,1.8053,297499995.0
2005-09-15 16:10:00,1.80535,1.80639,1.8052,1.80635,412399997.0
2005-09-15 16:15:00,1.80652,1.80689,1.80587,1.80626,357600002.0
2005-09-15 16:20:00,1.80617,1.80683,1.80608,1.80658,236600001.0
2005-09-15 16:25:00,1.80657,1.80683,1.8063,1.8063,414700001.0
2005-09-15 16:30:00,1.8061,1.80646,1.8061,1.80617,215100000.0
2005-09-15 16:35:00,1.80618,1.80659,1.80567,1.80659,381599998.0
2005-09-15 16:40:00,1.80656,1.8075,1.80624,1.80736,270900000.0
2005-09-15 16:45:00,1.80719,1.80719,1.80474,1.80513,364300001.0
2005-09-15 16:50:00,1.80516,1.80518,1.8042,1.80464,353699998.0
2005-09-15 16:55:00,1.80477,1.80495,1.80384,1.80409,391100000.0
2005-09-15 17:00:00,1.80405,1.80445,1.80399,1.80445,509500008.0
2005-09-15 17:05:00,1.80478,1.80566,1.80478,1.80509,219500000.0
2005-09-15 17:10:00,1.80515,1.80515,1.80479,1.80502,330699998.0
2005-09-15 17:15:00,1.8049,1.80499,1.80431,1.80451,287000001.0
2005-09-15 17:20:00,1.80463,1.80487,1.80364,1.80364,325500001.0
2005-09-15 17:25:00,1.80378,1.80452,1.80378,1.80452,343199997.0
2005-09-15 17:30:00,1.80459,1.8055,1.80459,1.80508,340299998.0
2005-09-15 17:35:00,1.80505,1.80505,1.80464,1.80468,243399999.0
2005-09-15 17:40:00,1.80469,1.80473,1.80433,1.80473,255550000.0
2005-09-15 17:45:00,1.80477,1.80548,1.80464,1.80548,235199999.0
2005-09-15 17:50:00,1.80551,1.80599,1.80551,1.80559,278899998.0
2005-09-15 17:55:00,1.80538,1.80624,1.80526,1.80624,341200003.0
2005-09-15 18:00:00,1.80675,1.80706,1.80572,1.80572,4284899997.0
2005-09-15 18:05:00,1.80567,1.80668,1.80564,1.80595,4839400001.0
2005-09-15 18:10:00,1.80589,1.80589,1.80452,1.80576,3466249987.0
2005-09-15 18:15:00,1.80585,1.80599,1.80484,1.80573,3130649994.0
2005-09-15 18:20:00,1.80582,1.80711,1.80571,1.80642,3576149986.0
2005-09-15 18:25:00,1.8063,1.80733,1.80584,1.80733,3254899993.0
2005-09-15 18:30:00,1.80734,1.80786,1.80707,1.8074,2658199996.0
2005-09-15 18:35:00,1.80735,1.8076,1.80698,1.80698,924699999.0
2005-09-15 18:40:00,1.80689,1.80786,1.80662,1.80762,1361549999.0
2005-09-15 18:45:00,1.80762,1.80791,1.80715,1.80723,883800003.0
2005-09-15 18:50:00,1.8073,1.80749,1.80679,1.80734,1953500005.0
2005-09-15 18:55:00,1.8074,1.80759,1.80711,1.80725,2360369987.0
2005-09-15 19:00:00,1.8073,1.80742,1.80708,1.80715,1556950005.0
2005-09-15 19:05:00,1.80719,1.80719,1.80586,1.80645,1976699998.0
2005-09-15 19:10:00,1.80639,1.80639,1.80614,1.80626,1367600000.0
2005-09-15 19:15:00,1.80628,1.80638,1.80525,1.80555,1350199994.0
2005-09-15 19:20:00,1.8055,1.80567,1.80518,1.80527,1642950004.0
2005-09-15 19:25:00,1.80528,1.80552,1.80512,1.80528,1433949995.0
2005-09-15 19:30:00,1.8053,1.80575,1.80494,1.8057,1826000001.0
2005-09-15 19:35:00,1.8057,1.80612,1.80567,1.80602,1232400007.0
2005-09-15 19:40:00,1.80605,1.80621,1.80565,1.8057,1551400000.0
2005-09-15 19:45:00,1.8057,1.80575,1.80514,1.80545,1234399996.0
2005-09-15 19:50:00,1.80547,1.80558,1.80532,1.8055,1041800003.0
2005-09-15 19:55:00,1.80545,1.80553,1.80499,1.80524,1486300002.0
2005-09-15 20:00:00,1.8049,1.80524,1.80456,1.80475,871799992.0
2005-09-15 20:05:00,1.80502,1.80518,1.80458,1.80518,909999999.0
2005-09-15 20:10:00,1.80516,1.80543,1.80496,1.8053,892800000.0
2005-09-15 20:15:00,1.80533,1.80572,1.80527,1.80558,892349998.0
2005-09-15 20:20:00,1.80546,1.80546,1.80507,1.80524,994999997.0
2005-09-15 20:25:00,1.80527,1.80547,1.80515,1.80539,1861700003.0
2005-09-15 20:30:00,1.80542,1.80562,1.80522,1.80549,2476949996.0
2005-09-15 20:35:00,1.80552,1.80563,1.80515,1.80547,983600001.0
2005-09-15 20:40:00,1.8055,1.80581,1.80545,1.80581,821000000.0
2005-09-15 20:45:00,1.80592,1.80592,1.80506,1.80535,676300000.0
2005-09-15 20:50:00,1.80564,1.80573,1.80519,1.8052,1851900002.0
2005-09-15 20:55:00,1.8052,1.80571,1.80517,1.80571,2263200002.0
2005-09-15 21:00:00,1.80571,1.80635,1.8053,1.80544,1409600004.0
2005-09-15 21:05:00,1.8054,1.80555,1.8053,1.80532,637500002.0
2005-09-15 21:10:00,1.80535,1.8054,1.8051,1.80527,846650000.0
2005-09-15 21:15:00,1.80533,1.80533,1.80474,1.80514,692800004.0
2005-09-15 21:20:00,1.80515,1.80536,1.80495,1.8053,835599997.0
2005-09-15 21:25:00,1.80532,1.80545,1.80532,1.80539,532300001.0
2005-09-15 21:30:00,1.80539,1.80561,1.80535,1.80535,682200000.0
2005-09-15 21:35:00,1.80542,1.80558,1.80499,1.80499,425699997.0
2005-09-15 21:40:00,1.80502,1.80546,1.80497,1.80523,563300005.0
2005-09-15 21:45:00,1.8051,1.80513,1.80461,1.80477,701100003.0
2005-09-15 21:50:00,1.80472,1.80481,1.80439,1.80455,448000002.0
2005-09-15 21:55:00,1.80455,1.80481,1.80439,1.80445,865599994.0
2005-09-15 22:00:00,1.80449,1.80468,1.80441,1.80468,802700002.0
2005-09-15 22:05:00,1.80474,1.80523,1.8047,1.80491,340700001.0
2005-09-15 22:10:00,1.80507,1.80571,1.80505,1.8057,448699997.0
2005-09-15 22:15:00,1.80573,1.80573,1.80527,1.8054,570570002.0
2005-09-15 22:20:00,1.80541,1.80564,1.80508,1.80515,496699999.0
2005-09-15 22:25:00,1.80547,1.80569,1.80524,1.80545,538500000.0
2005-09-15 22:30:00,1.80551,1.80564,1.80535,1.80548,624600000.0
2005-09-15 22:35:00,1.80555,1.80582,1.80555,1.8057,341700001.0
2005-09-15 22:40:00,1.8057,1.80577,1.80555,1.80563,356300001.0
2005-09-15 22:45:00,1.80554,1.8057,1.80509,1.80542,344600000.0
2005-09-15 22:50:00,1.80569,1.80596,1.80548,1.80565,283299998.0
2005-09-15 22:55:00,1.80563,1.80575,1.80535,1.80561,428199998.0
2005-09-15 23:00:00,1.80551,1.80586,1.80524,1.80584,300200000.0
2005-09-15 23:05:00,1.80553,1.80612,1.80537,1.80577,333800003.0
2005-09-15 23:10:00,1.80575,1.80608,1.80559,1.8057,315000001.0
2005-09-15 23:15:00,1.8055,1.80593,1.80548,1.8056,360300003.0
2005-09-15 23:20:00,1.80579,1.80582,1.80526,1.80575,391500005.0
2005-09-15 23:25:00,1.80561,1.80583,1.80542,1.80582,247500000.0
2005-09-15 23:30:00,1.8058,1.8058,1.80518,1.80553,320799999.0
2005-09-15 23:35:00,1.80538,1.80568,1.80512,1.80555,152900000.0
2005-09-15 23:40:00,1.8053,1.8055,1.80467,1.80467,342599999.0
2005-09-15 23:45:00,1.80523,1.80535,1.80481,1.80527,232699998.0
2005-09-15 23:50:00,1.8052,1.8055,1.80498,1.80501,348499998.0
2005-09-15 23:55:00,1.80547,1.80575,1.80535,1.8056,93400000.0
2005-09-16 00:00:00,1.80536,1.80585,1.80524,1.80555,297599998.0
2005-09-16 00:05:00,1.80585,1.80585,1.8055,1.80557,235500000.0
2005-09-16 00:10:00,1.80585,1.80602,1.80556,1.80582,236500000.0
2005-09-16 00:15:00,1.8059,1.806,1.80554,1.80578,261800000.0
2005-09-16 00:20:00,1.80588,1.80592,1.80555,1.8056,314799997.0
2005-09-16 00:25:00,1.80586,1.80633,1.80575,1.80633,314299998.0
2005-09-16 00:30:00,1.80612,1.80648,1.80596,1.80645,186599998.0
2005-09-16 00:35:00,1.80632,1.80681,1.80593,1.80681,217799998.0
2005-09-16 00:40:00,1.80688,1.80692,1.80667,1.80692,454799996.0
2005-09-16 00:45:00,1.80685,1.80692,1.80655,1.80672,324599995.0
2005-09-16 00:50:00,1.80695,1.80704,1.80688,1.8069,167999999.0
2005-09-16 00:55:00,1.8068,1.80705,1.80668,1.8068,271500000.0
2005-09-16 01:00:00,1.80701,1.80714,1.80676,1.80682,230200000.0
2005-09-16 01:05:00,1.80715,1.80715,1.80694,1.80713,250799998.0
2005-09-16 01:10:00,1.80715,1.80717,1.80655,1.80695,205099998.0
2005-09-16 01:15:00,1.8066,1.80682,1.80642,1.8068,284899999.0
2005-09-16 01:20:00,1.80688,1.8071,1.80653,1.8071,235800001.0
2005-09-16 01:25:00,1.80704,1.80717,1.80679,1.80694,247099999.0
2005-09-16 01:30:00,1.80715,1.80715,1.80669,1.80673,385900000.0
2005-09-16 01:35:00,1.80658,1.80687,1.80652,1.80672,295750000.0
2005-09-16 01:40:00,1.80633,1.80664,1.80621,1.80623,474499990.0
2005-09-16 01:45:00,1.80655,1.80662,1.8064,1.80651,278200000.0
2005-09-16 01:50:00,1.80648,1.8072,1.80627,1.80689,265099999.0
2005-09-16 01:55:00,1.80692,1.80697,1.80642,1.8066,278999999.0
2005-09-16 02:00:00,1.80664,1.80689,1.80648,1.80648,199699998.0
2005-09-16 02:05:00,1.80678,1.80718,1.80664,1.80671,211799999.0
2005-09-16 02:10:00,1.80715,1.80715,1.80662,1.80662,361700004.0
2005-09-16 02:15:00,1.80673,1.80677,1.80652,1.80658,250200001.0
2005-09-16 02:20:00,1.8066,1.80668,1.80619,1.80656,424199996.0
2005-09-16 02:25:00,1.80652,1.80695,1.80651,1.80695,287900002.0
2005-09-16 02:30:00,1.80687,1.80701,1.80661,1.80681,290449997.0
2005-09-16 02:35:00,1.80675,1.80697,1.80666,1.80678,236599998.0
2005-09-16 02:40:00,1.80667,1.80687,1.80641,1.80647,355999998.0
2005-09-16 02:45:00,1.80642,1.80656,1.80631,1.80649,255400001.0
2005-09-16 02:50:00,1.8065,1.80665,1.80633,1.80653,238600000.0
2005-09-16 02:55:00,1.80648,1.80655,1.80613,1.80629,266849998.0
2005-09-16 03:00:00,1.80643,1.80663,1.80643,1.80663,286499997.0
2005-09-16 03:05:00,1.80642,1.80665,1.80626,1.80664,331999997.0
2005-09-16 03:10:00,1.80667,1.80678,1.80612,1.80612,263900002.0
2005-09-16 03:15:00,1.80663,1.80663,1.80618,1.8063,320199999.0
2005-09-16 03:20:00,1.80636,1.80642,1.80596,1.80601,291299999.0
2005-09-16 03:25:00,1.80601,1.80619,1.80591,1.80609,169199996.0
2005-09-16 03:30:00,1.80629,1.80641,1.806,1.80621,126299999.0
2005-09-16 03:35:00,1.80634,1.80655,1.80633,1.8064,173249998.0
2005-09-16 03:40:00,1.80643,1.80655,1.80632,1.80648,229699997.0
2005-09-16 03:45:00,1.80641,1.80655,1.80605,1.80655,226300001.0
2005-09-16 03:50:00,1.80665,1.80715,1.80665,1.80685,414799999.0
2005-09-16 03:55:00,1.8069,1.80695,1.80636,1.80656,217600001.0
2005-09-16 04:00:00,1.80651,1.80653,1.80635,1.80649,174799999.0
2005-09-16 04:05:00,1.80649,1.80668,1.80613,1.8062,343500002.0
2005-09-16 04:10:00,1.80626,1.8072,1.80626,1.80659,235770002.0
2005-09-16 04:15:00,1.80677,1.80696,1.80636,1.80642,260199999.0
2005-09-16 04:20:00,1.80667,1.80702,1.80667,1.80688,301400005.0
2005-09-16 04:25:00,1.80685,1.80705,1.80654,1.80667,335099995.0
2005-09-16 04:30:00,1.80692,1.80761,1.80686,1.80758,317100001.0
2005-09-16 04:35:00,1.80747,1.8083,1.80736,1.80824,299400001.0
2005-09-16 04:40:00,1.8082,1.8082,1.80792,1.80802,233100004.0
2005-09-16 04:45:00,1.80803,1.80834,1.80749,1.80825,268999997.0
2005-09-16 04:50:00,1.80822,1.80838,1.80769,1.80809,199100000.0
2005-09-16 04:55:00,1.80815,1.8082,1.80796,1.80796,261899998.0
2005-09-16 05:00:00,1.80807,1.8081,1.80787,1.8079,171100000.0
2005-09-16 05:05:00,1.80802,1.80852,1.80802,1.80842,105799999.0
2005-09-16 05:10:00,1.80833,1.8084,1.80819,1.8083,419799998.0
2005-09-16 05:15:00,1.8084,1.8087,1.80838,1.80854,226899999.0
2005-09-16 05:20:00,1.80849,1.80881,1.80849,1.80859,128400000.0
2005-09-16 05:25:00,1.80852,1.80859,1.80825,1.8083,211600000.0
2005-09-16 05:30:00,1.80832,1.80857,1.80819,1.80828,315000002.0
2005-09-16 05:35:00,1.80843,1.80861,1.80843,1.80857,216900000.0
2005-09-16 05:40:00,1.80862,1.80862,1.80824,1.80837,292200001.0
2005-09-16 05:45:00,1.8084,1.8086,1.80797,1.80833,365400003.0
2005-09-16 05:50:00,1.80829,1.80854,1.80822,1.80846,217499996.0
2005-09-16 05:55:00,1.8081,1.80869,1.80801,1.80825,259000000.0
2005-09-16 06:00:00,1.80855,1.80868,1.80798,1.80868,248700001.0
2005-09-16 06:05:00,1.8087,1.80911,1.80868,1.80899,265700001.0
2005-09-16 06:10:00,1.80904,1.80963,1.80887,1.80963,428600001.0
2005-09-16 06:15:00,1.80967,1.81133,1.80924,1.81133,320400002.0
2005-09-16 06:20:00,1.81142,1.81161,1.81095,1.81159,266899999.0
2005-09-16 06:25:00,1.81164,1.8123,1.81148,1.81205,171000001.0
2005-09-16 06:30:00,1.812,1.81329,1.81195,1.81296,308799999.0
2005-09-16 06:35:00,1.81347,1.81449,1.81217,1.81242,180699999.0
2005-09-16 06:40:00,1.81252,1.8126,1.81214,1.81258,269200001.0
2005-09-16 06:45:00,1.81245,1.81258,1.81199,1.81227,338599998.0
2005-09-16 06:50:00,1.81223,1.81244,1.81183,1.81225,272300003.0
2005-09-16 06:55:00,1.81216,1.81238,1.81213,1.81229,291100003.0
2005-09-16 07:00:00,1.81241,1.81244,1.81202,1.8123,175700000.0
2005-09-16 07:05:00,1.81229,1.81358,1.81228,1.8134,256900000.0
2005-09-16 07:10:00,1.8135,1.81357,1.81236,1.81248,426800001.0
2005-09-16 07:15:00,1.81252,1.81252,1.81227,1.81239,279600000.0
2005-09-16 07:20:00,1.8124,1.8127,1.81233,1.81242,274900001.0
2005-09-16 07:25:00,1.81244,1.8128,1.81228,1.81246,356499999.0
2005-09-16 07:30:00,1.8127,1.81274,1.81163,1.81221,339799995.0
2005-09-16 07:35:00,1.81225,1.81228,1.81196,1.81206,335299997.0
2005-09-16 07:40:00,1.81202,1.81261,1.81169,1.81261,328000002.0
2005-09-16 07:45:00,1.8127,1.8132,1.81252,1.81315,309099998.0
2005-09-16 07:50:00,1.8131,1.81393,1.81295,1.81313,246999998.0
2005-09-16 07:55:00,1.8131,1.8131,1.81217,1.81231,223800002.0
2005-09-16 08:00:00,1.81224,1.81264,1.81198,1.8126,282300001.0
2005-09-16 08:05:00,1.81248,1.81266,1.81128,1.81128,280899999.0
2005-09-16 08:10:00,1.81102,1.81103,1.81048,1.81096,317100002.0
2005-09-16 08:15:00,1.811,1.81233,1.8108,1.81233,257449999.0
2005-09-16 08:20:00,1.8123,1.8123,1.81048,1.8106,288500002.0
2005-09-16 08:25:00,1.81049,1.81105,1.81033,1.81098,405100000.0
2005-09-16 08:30:00,1.81085,1.81085,1.81029,1.81044,302500005.0
2005-09-16 08:35:00,1.8106,1.81102,1.81044,1.81097,221199999.0
2005-09-16 08:40:00,1.81105,1.8117,1.81105,1.81148,288600000.0
2005-09-16 08:45:00,1.81185,1.8119,1.81086,1.81105,345699999.0
2005-09-16 08:50:00,1.81108,1.8113,1.81094,1.81107,254799999.0
2005-09-16 08:55:00,1.81102,1.81131,1.81077,1.8112,287000001.0
2005-09-16 09:00:00,1.81135,1.81178,1.81119,1.8114,279699997.0
2005-09-16 09:05:00,1.81152,1.81201,1.81151,1.81188,413800001.0
2005-09-16 09:10:00,1.81169,1.81185,1.8112,1.81178,264700000.0
2005-09-16 09:15:00,1.81187,1.81197,1.81143,1.81154,262800000.0
2005-09-16 09:20:00,1.81163,1.81172,1.81124,1.81138,265399999.0
2005-09-16 09:25:00,1.81126,1.81129,1.81083,1.81113,261700000.0
2005-09-16 09:30:00,1.81103,1.81141,1.81076,1.81095,356000000.0
2005-09-16 09:35:00,1.81097,1.81154,1.8107,1.81117,410300000.0
2005-09-16 09:40:00,1.81112,1.81112,1.81045,1.8107,277199998.0
2005-09-16 09:45:00,1.81065,1.81121,1.81035,1.81105,302300000.0
2005-09-16 09:50:00,1.81092,1.81092,1.81037,1.8107,272699999.0
2005-09-16 09:55:00,1.81077,1.81124,1.81068,1.81122,236800000.0
2005-09-16 10:00:00,1.81114,1.81139,1.81114,1.8112,247800001.0
2005-09-16 10:05:00,1.8112,1.81169,1.8111,1.81163,229600000.0
2005-09-16 10:10:00,1.81158,1.81185,1.81155,1.81167,241600001.0
2005-09-16 10:15:00,1.8115,1.8115,1.81069,1.81085,353399997.0
2005-09-16 10:20:00,1.81081,1.81093,1.8107,1.81073,377400002.0
2005-09-16 10:25:00,1.81069,1.81084,1.81051,1.81065,396299995.0
2005-09-16 10:30:00,1.81068,1.81099,1.81056,1.8108,247799999.0
2005-09-16 10:35:00,1.81081,1.81081,1.81033,1.81038,331800001.0
2005-09-16 10:40:00,1.81062,1.81102,1.81054,1.81099,346900002.0
2005-09-16 10:45:00,1.811,1.811,1.81025,1.8103,323500000.0
2005-09-16 10:50:00,1.81022,1.81022,1.80938,1.80999,229899999.0
2005-09-16 10:55:00,1.80991,1.80998,1.80924,1.80946,446299998.0
2005-09-16 11:00:00,1.8094,1.80954,1.80866,1.80935,248150000.0
2005-09-16 11:05:00,1.80934,1.80971,1.80883,1.80971,345000000.0
2005-09-16 11:10:00,1.80977,1.81007,1.80965,1.81002,429700003.0
2005-09-16 11:15:00,1.81009,1.81029,1.80998,1.8102,506800002.0
2005-09-16 11:20:00,1.81032,1.81055,1.81019,1.81028,320049998.0
2005-09-16 11:25:00,1.81014,1.8108,1.81013,1.81075,354100001.0
2005-09-16 11:30:00,1.81073,1.81121,1.81067,1.81121,372350001.0
2005-09-16 11:35:00,1.8112,1.81153,1.81113,1.81142,365400000.0
2005-09-16 11:40:00,1.81133,1.81143,1.81084,1.81102,283099997.0
2005-09-16 11:45:00,1.8108,1.81127,1.81037,1.81107,336600000.0
2005-09-16 11:50:00,1.81108,1.81108,1.81007,1.81018,326600000.0
2005-09-16 11:55:00,1.81023,1.81028,1.80978,1.80985,417100001.0
2005-09-16 12:00:00,1.80983,1.81034,1.80965,1.81031,431000001.0
2005-09-16 12:05:00,1.81043,1.81158,1.8103,1.81147,368799996.0
2005-09-16 12:10:00,1.81195,1.81217,1.81137,1.81199,362099998.0
2005-09-16 12:15:00,1.81193,1.81256,1.81186,1.81217,263800003.0
2005-09-16 12:20:00,1.81228,1.81243,1.81208,1.81226,252599998.0
2005-09-16 12:25:00,1.81235,1.81313,1.81235,1.8125,388700001.0
2005-09-16 12:30:00,1.81247,1.81252,1.81217,1.81231,424799996.0
2005-09-16 12:35:00,1.81247,1.81267,1.81205,1.81228,329899998.0
2005-09-16 12:40:00,1.8122,1.81224,1.81183,1.81183,449100002.0
2005-09-16 12:45:00,1.81183,1.81185,1.81147,1.81173,229500002.0
2005-09-16 12:50:00,1.81174,1.81174,1.81094,1.81108,320600000.0
2005-09-16 12:55:00,1.81095,1.81098,1.8105,1.81098,320500001.0
2005-09-16 13:00:00,1.811,1.811,1.81041,1.81045,346599999.0
2005-09-16 13:05:00,1.81041,1.8105,1.81006,1.81043,318899997.0
2005-09-16 13:10:00,1.81038,1.81041,1.8101,1.81029,205300000.0
2005-09-16 13:15:00,1.81027,1.81033,1.80992,1.81018,254849997.0
2005-09-16 13:20:00,1.81013,1.81038,1.81009,1.81023,345250003.0
2005-09-16 13:25:00,1.81025,1.8105,1.81009,1.81012,283750001.0
2005-09-16 13:30:00,1.81007,1.81018,1.81003,1.8101,278199997.0
2005-09-16 13:35:00,1.8101,1.81029,1.81003,1.81017,323100004.0
2005-09-16 13:40:00,1.81025,1.81025,1.80977,1.80992,384399995.0
2005-09-16 13:45:00,1.80995,1.81023,1.80995,1.81008,278850000.0
2005-09-16 13:50:00,1.81007,1.81008,1.80982,1.81002,368700003.0
2005-09-16 13:55:00,1.81002,1.81019,1.80984,1.80988,317700002.0
2005-09-16 14:00:00,1.8098,1.81004,1.80972,1.80996,348199997.0
2005-09-16 14:05:00,1.80983,1.8101,1.8097,1.80978,216000000.0
2005-09-16 14:10:00,1.80988,1.80998,1.80977,1.80993,220700000.0
2005-09-16 14:15:00,1.80984,1.80984,1.80935,1.80935,327099999.0
2005-09-16 14:20:00,1.80898,1.80898,1.80835,1.80867,287800000.0
2005-09-16 14:25:00,1.80863,1.80937,1.80863,1.80933,290500000.0
2005-09-16 14:30:00,1.80942,1.81064,1.80921,1.81043,292200001.0
2005-09-16 14:35:00,1.81043,1.81063,1.80902,1.80923,305899998.0
2005-09-16 14:40:00,1.80904,1.80912,1.8077,1.8077,388200000.0
2005-09-16 14:45:00,1.80762,1.80818,1.80756,1.8077,202300000.0
2005-09-16 14:50:00,1.80763,1.80824,1.80757,1.80824,288500003.0
2005-09-16 14:55:00,1.80827,1.80838,1.80771,1.80818,384799996.0
2005-09-16 15:00:00,1.80781,1.80781,1.80593,1.80593,304900004.0
2005-09-16 15:05:00,1.80598,1.80679,1.80581,1.80654,366800001.0
2005-09-16 15:10:00,1.80656,1.80709,1.80642,1.80706,330099998.0
2005-09-16 15:15:00,1.80699,1.80719,1.8064,1.80672,444599998.0
2005-09-16 15:20:00,1.80692,1.80717,1.80673,1.80707,391499999.0
2005-09-16 15:25:00,1.80713,1.80713,1.80657,1.80668,431099996.0
2005-09-16 15:30:00,1.80669,1.80707,1.80657,1.8066,357749999.0
2005-09-16 15:35:00,1.80671,1.80674,1.80617,1.80619,291499997.0
2005-09-16 15:40:00,1.80632,1.80699,1.80621,1.80621,250499999.0
2005-09-16 15:45:00,1.80619,1.80708,1.80606,1.80619,325400000.0
2005-09-16 15:50:00,1.80613,1.80613,1.80365,1.80365,290650000.0
2005-09-16 15:55:00,1.80368,1.80368,1.80303,1.80308,285800001.0
2005-09-16 16:00:00,1.80321,1.8034,1.80279,1.80317,429899999.0
2005-09-16 16:05:00,1.80314,1.80335,1.80261,1.80266,370800001.0
2005-09-16 16:10:00,1.80255,1.80439,1.80249,1.80428,305900002.0
2005-09-16 16:15:00,1.8042,1.80426,1.80308,1.80376,223700000.0
2005-09-16 16:20:00,1.80366,1.80382,1.80249,1.80249,349400005.0
2005-09-16 16:25:00,1.80212,1.80258,1.80188,1.80234,260800001.0
2005-09-16 16:30:00,1.80231,1.80336,1.8023,1.80316,402700000.0
2005-09-16 16:35:00,1.80322,1.80362,1.80264,1.803,260899999.0
2005-09-16 16:40:00,1.80288,1.80289,1.80208,1.80272,328700001.0
2005-09-16 16:45:00,1.80274,1.80279,1.80206,1.80258,305999998.0
2005-09-16 16:50:00,1.80277,1.80347,1.80277,1.8034,297550002.0
2005-09-16 16:55:00,1.80342,1.80458,1.80327,1.80417,402700003.0
2005-09-16 17:00:00,1.80445,1.8047,1.80359,1.80369,384849998.0
2005-09-16 17:05:00,1.80367,1.8038,1.80351,1.8038,218600001.0
2005-09-16 17:10:00,1.80383,1.80412,1.80382,1.80399,449600002.0
2005-09-16 17:15:00,1.80395,1.80503,1.8039,1.805,354700000.0
2005-09-16 17:20:00,1.80508,1.80518,1.8043,1.80439,339199998.0
2005-09-16 17:25:00,1.80442,1.80452,1.80404,1.80437,224800003.0
2005-09-16 17:30:00,1.80427,1.80444,1.80412,1.8042,288200000.0
2005-09-16 17:35:00,1.80416,1.80422,1.80368,1.80377,326599998.0
2005-09-16 17:40:00,1.80381,1.80404,1.80357,1.80392,417899999.0
2005-09-16 17:45:00,1.80395,1.80417,1.80312,1.80334,239700000.0
2005-09-16 17:50:00,1.8033,1.80335,1.80241,1.80323,286599998.0
2005-09-16 17:55:00,1.80338,1.80355,1.80298,1.80315,262400001.0
2005-09-16 18:00:00,1.80327,1.80335,1.80274,1.80293,4156800009.0
2005-09-16 18:05:00,1.80292,1.80361,1.80292,1.80355,4686899993.0
2005-09-16 18:10:00,1.80355,1.80355,1.80305,1.8033,3414846989.0
2005-09-16 18:15:00,1.80335,1.80348,1.80309,1.80319,3777199996.0
2005-09-16 18:20:00,1.80322,1.80371,1.80314,1.80354,3522046991.0
2005-09-16 18:25:00,1.80345,1.80371,1.80345,1.80355,3100897003.0
2005-09-16 18:30:00,1.80358,1.80396,1.80353,1.80377,3145900000.0
2005-09-16 18:35:00,1.80379,1.80443,1.80372,1.80411,930300006.0
2005-09-16 18:40:00,1.80409,1.80409,1.80367,1.80378,1431399998.0
2005-09-16 18:45:00,1.80381,1.80408,1.80373,1.80378,1006599993.0
2005-09-16 18:50:00,1.80392,1.80415,1.80379,1.80387,1805800007.0
2005-09-16 18:55:00,1.80398,1.80405,1.80318,1.80318,2354499998.0
2005-09-16 19:00:00,1.80315,1.80333,1.80308,1.80325,1503100003.0
2005-09-16 19:05:00,1.80315,1.80365,1.80293,1.80334,2041549999.0
2005-09-16 19:10:00,1.80315,1.80332,1.8031,1.80325,1434419998.0
2005-09-16 19:15:00,1.80327,1.80399,1.80326,1.80383,1488099999.0
2005-09-16 19:20:00,1.80393,1.80446,1.80389,1.80407,1662199992.0
2005-09-16 19:25:00,1.80407,1.8044,1.80405,1.80411,1584769995.0
2005-09-16 19:30:00,1.8041,1.80434,1.80344,1.80395,1470500003.0
2005-09-16 19:35:00,1.804,1.80439,1.80397,1.80414,1169399992.0
2005-09-16 19:40:00,1.80413,1.80458,1.80413,1.80432,1746050001.0
2005-09-16 19:45:00,1.80437,1.80483,1.80437,1.80458,1142899998.0
2005-09-16 19:50:00,1.80467,1.80502,1.80451,1.80489,949749996.0
2005-09-16 19:55:00,1.80485,1.80529,1.80475,1.80497,1509499998.0
2005-09-16 20:00:00,1.80494,1.80609,1.80494,1.80503,884699993.0
2005-09-16 20:05:00,1.80505,1.806,1.80503,1.80597,961199997.0
2005-09-16 20:10:00,1.80603,1.80819,1.80603,1.80779,1107299997.0
2005-09-16 20:15:00,1.8078,1.80793,1.80735,1.80756,869799998.0
2005-09-16 20:20:00,1.80757,1.80841,1.80757,1.80799,1020049998.0
2005-09-16 20:25:00,1.80795,1.80799,1.8072,1.8072,1763499992.0
2005-09-16 20:30:00,1.8072,1.80802,1.80715,1.80759,2663800003.0
2005-09-16 20:35:00,1.80762,1.80778,1.80735,1.8077,955300002.0
2005-09-16 20:40:00,1.80774,1.80775,1.80741,1.8075,1330900002.0
2005-09-16 20:45:00,1.80756,1.80783,1.80742,1.80777,1015899995.0
2005-09-16 20:50:00,1.80775,1.80817,1.80772,1.80787,1833199991.0
2005-09-16 20:55:00,1.80792,1.80803,1.80773,1.80789,2094499999.0
2005-09-16 21:00:00,1.80789,1.80799,1.80768,1.80785,1319269995.0
2005-09-16 21:05:00,1.80782,1.80809,1.80782,1.808,821550003.0
2005-09-16 21:10:00,1.80803,1.80821,1.80791,1.80803,1085699996.0
2005-09-16 21:15:00,1.80802,1.80817,1.80778,1.80815,531000001.0
2005-09-16 21:20:00,1.80813,1.80813,1.80778,1.8078,719500004.0
2005-09-16 21:25:00,1.8078,1.80803,1.8078,1.80798,543299999.0
2005-09-16 21:30:00,1.808,1.80813,1.80784,1.80805,961000006.0
2005-09-16 21:35:00,1.80848,1.8085,1.80782,1.80785,617500000.0
2005-09-16 21:40:00,1.80813,1.8083,1.80791,1.80795,714799999.0
2005-09-16 21:45:00,1.80796,1.80838,1.80773,1.80838,482700000.0
2005-09-16 21:50:00,1.80787,1.80808,1.80785,1.80795,346600000.0
2005-09-16 21:55:00,1.80792,1.80794,1.80765,1.80765,952449996.0
2005-09-16 22:00:00,1.8077,1.80819,1.80768,1.80797,811600002.0
2005-09-16 22:05:00,1.8077,1.80804,1.80765,1.80777,370699998.0
2005-09-16 22:10:00,1.8076,1.80768,1.80745,1.8075,345299996.0
2005-09-16 22:15:00,1.80755,1.80755,1.8073,1.8074,757899998.0
2005-09-16 22:20:00,1.80766,1.80773,1.80726,1.80754,616900000.0
2005-09-16 22:25:00,1.8076,1.80805,1.80753,1.80755,450399997.0
2005-09-16 22:30:00,1.80757,1.8081,1.80751,1.80795,731200004.0
2005-09-16 22:35:00,1.80802,1.80818,1.80741,1.80741,344299998.0
2005-09-16 22:40:00,1.80744,1.80801,1.80744,1.80764,433400004.0
2005-09-16 22:45:00,1.80771,1.80858,1.80771,1.80811,336899998.0
2005-09-16 22:50:00,1.8082,1.80877,1.80809,1.80858,307150001.0
2005-09-16 22:55:00,1.80867,1.80873,1.80784,1.80813,427100001.0
2005-09-19 00:00:00,1.8035,1.8037,1.8032,1.8034,188000000.0
2005-09-19 00:05:00,1.8035,1.8035,1.8018,1.8024,188000000.0
2005-09-19 00:10:00,1.8018,1.8138,1.8012,1.8014,112800000.0
2005-09-19 00:15:00,1.8015,1.8079,1.8012,1.8012,37600000.0
2005-09-19 00:20:00,1.8079,1.8079,1.8012,1.8022,150400000.0
2005-09-19 00:25:00,1.802,1.8034,1.802,1.8024,150400000.0
2005-09-19 00:30:00,1.8022,1.8026,1.802,1.8024,75200000.0
2005-09-19 00:35:00,1.8026,1.8026,1.8024,1.8026,150400000.0
2005-09-19 00:40:00,1.8024,1.8024,1.8012,1.8013,188000000.0
2005-09-19 00:45:00,1.8014,1.8015,1.8013,1.8014,188000000.0
2005-09-19 00:50:00,1.8015,1.8015,1.8007,1.8012,188000000.0
2005-09-19 00:55:00,1.8011,1.8012,1.8003,1.8012,150400000.0
2005-09-19 01:00:00,1.8011,1.8013,1.8007,1.8007,188000000.0
2005-09-19 01:05:00,1.8007,1.8009,1.8007,1.8007,188000000.0
2005-09-19 01:10:00,1.8011,1.8011,1.8007,1.8007,188000000.0
2005-09-19 01:15:00,1.8009,1.8013,1.8009,1.8012,75200000.0
2005-09-19 01:20:00,1.8013,1.8017,1.8013,1.8016,150400000.0
2005-09-19 01:25:00,1.8015,1.802,1.8015,1.802,188000000.0
2005-09-19 01:30:00,1.802,1.8026,1.802,1.8026,150400000.0
2005-09-19 01:35:00,1.8022,1.8024,1.8022,1.8024,150400000.0
2005-09-19 01:40:00,1.8024,1.8024,1.802,1.8024,112800000.0
2005-09-19 01:45:00,1.8022,1.8024,1.8022,1.8022,112800000.0
2005-09-19 01:50:00,1.8022,1.8022,1.802,1.8022,150400000.0
2005-09-19 01:55:00,1.8022,1.8024,1.802,1.802,112800000.0
2005-09-19 02:00:00,1.80202,1.80215,1.80189,1.802,155600000.0
2005-09-19 02:05:00,1.80202,1.80238,1.80191,1.80237,197199998.0
2005-09-19 02:10:00,1.80237,1.80247,1.80216,1.8024,327099998.0
2005-09-19 02:15:00,1.80245,1.80273,1.80235,1.80273,264900000.0
2005-09-19 02:20:00,1.80277,1.80277,1.80237,1.80253,341100000.0
2005-09-19 02:25:00,1.80253,1.80265,1.80198,1.80239,317099999.0
2005-09-19 02:30:00,1.8021,1.80252,1.80204,1.80218,324700002.0
2005-09-19 02:35:00,1.80218,1.80271,1.80218,1.80263,330599997.0
2005-09-19 02:40:00,1.80258,1.80265,1.80227,1.80229,226900000.0
2005-09-19 02:45:00,1.80245,1.80261,1.80234,1.80256,211200000.0
2005-09-19 02:50:00,1.80275,1.80332,1.80271,1.80332,205900001.0
2005-09-19 02:55:00,1.80329,1.8037,1.80325,1.8036,350399999.0
2005-09-19 03:00:00,1.80364,1.80385,1.80354,1.80354,257200001.0
2005-09-19 03:05:00,1.8035,1.80393,1.8035,1.80363,152299999.0
2005-09-19 03:10:00,1.80374,1.80405,1.80353,1.80399,297800001.0
2005-09-19 03:15:00,1.80387,1.80387,1.80358,1.80369,211599998.0
2005-09-19 03:20:00,1.80367,1.8042,1.80353,1.80403,186899998.0
2005-09-19 03:25:00,1.80408,1.80489,1.80408,1.8044,298499996.0
2005-09-19 03:30:00,1.8044,1.8046,1.80323,1.80329,235200003.0
2005-09-19 03:35:00,1.80323,1.80335,1.80303,1.80326,262700000.0
2005-09-19 03:40:00,1.80354,1.8036,1.80315,1.80318,288000001.0
2005-09-19 03:45:00,1.80326,1.80382,1.80326,1.80368,215700001.0
2005-09-19 03:50:00,1.80392,1.80392,1.80347,1.80387,359699999.0
2005-09-19 03:55:00,1.80392,1.80409,1.80372,1.80393,167999999.0
2005-09-19 04:00:00,1.8041,1.80431,1.80385,1.80404,335899999.0
2005-09-19 04:05:00,1.80417,1.80479,1.80397,1.80454,320500001.0
2005-09-19 04:10:00,1.80433,1.80471,1.8043,1.8043,345699999.0
2005-09-19 04:15:00,1.80461,1.80465,1.80432,1.80442,200200000.0
2005-09-19 04:20:00,1.80456,1.80474,1.8042,1.80439,348900001.0
2005-09-19 04:25:00,1.80438,1.80461,1.80413,1.80442,402349996.0
2005-09-19 04:30:00,1.80415,1.80432,1.8037,1.80432,172499998.0
2005-09-19 04:35:00,1.80376,1.80418,1.80376,1.80412,302499998.0
2005-09-19 04:40:00,1.80403,1.80438,1.80384,1.80409,308800000.0
2005-09-19 04:45:00,1.80399,1.80443,1.80386,1.8043,337799997.0
2005-09-19 04:50:00,1.80415,1.80456,1.80399,1.80446,191899999.0
2005-09-19 04:55:00,1.80421,1.80456,1.80401,1.8044,268146995.0
2005-09-19 05:00:00,1.8044,1.80454,1.80408,1.8043,201299999.0
2005-09-19 05:05:00,1.80463,1.80465,1.80423,1.80465,238500002.0
2005-09-19 05:10:00,1.80441,1.80457,1.8043,1.8044,226699999.0
2005-09-19 05:15:00,1.80475,1.80475,1.80425,1.80448,228400000.0
2005-09-19 05:20:00,1.80431,1.8046,1.80415,1.80415,287400000.0
2005-09-19 05:25:00,1.8045,1.80463,1.80436,1.80463,332599997.0
2005-09-19 05:30:00,1.80414,1.80475,1.80414,1.80454,306200003.0
2005-09-19 05:35:00,1.80422,1.80438,1.80407,1.80407,202500000.0
2005-09-19 05:40:00,1.80417,1.80439,1.80398,1.80425,287600001.0
2005-09-19 05:45:00,1.8041,1.80441,1.80377,1.80405,383400003.0
2005-09-19 05:50:00,1.80421,1.80468,1.80419,1.80465,216600000.0
2005-09-19 05:55:00,1.8046,1.80503,1.80435,1.8048,306900001.0
2005-09-19 06:00:00,1.80449,1.80482,1.80437,1.80445,195300000.0
2005-09-19 06:05:00,1.8044,1.80459,1.80413,1.80435,350899995.0
2005-09-19 06:10:00,1.80436,1.80449,1.80392,1.80401,187300000.0
2005-09-19 06:15:00,1.80407,1.80411,1.80297,1.80353,211399999.0
2005-09-19 06:20:00,1.80367,1.80381,1.80332,1.80358,374800001.0
2005-09-19 06:25:00,1.8035,1.8035,1.80172,1.80252,228000001.0
2005-09-19 06:30:00,1.80251,1.80328,1.8021,1.80301,373600002.0
2005-09-19 06:35:00,1.80302,1.80365,1.80298,1.80347,225699998.0
2005-09-19 06:40:00,1.80345,1.8038,1.80307,1.80334,195700001.0
2005-09-19 06:45:00,1.80332,1.80415,1.8033,1.80375,230200003.0
2005-09-19 06:50:00,1.80386,1.80416,1.80375,1.80413,194196990.0
2005-09-19 06:55:00,1.80411,1.80432,1.80374,1.80421,234199998.0
2005-09-19 07:00:00,1.8044,1.8044,1.8038,1.80397,422700001.0
2005-09-19 07:05:00,1.80384,1.80389,1.8036,1.8037,220599994.0
2005-09-19 07:10:00,1.8038,1.80402,1.80297,1.80326,380300000.0
2005-09-19 07:15:00,1.80333,1.80353,1.80269,1.80341,314300002.0
2005-09-19 07:20:00,1.803,1.803,1.80195,1.80232,413500002.0
2005-09-19 07:25:00,1.80221,1.80221,1.80167,1.80187,348000000.0
2005-09-19 07:30:00,1.80185,1.80206,1.80108,1.80196,314499997.0
2005-09-19 07:35:00,1.80197,1.80197,1.80035,1.8004,315799999.0
2005-09-19 07:40:00,1.8005,1.80079,1.80039,1.80061,293900001.0
2005-09-19 07:45:00,1.80068,1.80168,1.80048,1.80123,351400000.0
2005-09-19 07:50:00,1.80142,1.8015,1.80087,1.80087,322199996.0
2005-09-19 07:55:00,1.80087,1.80087,1.80031,1.8006,186700002.0
2005-09-19 08:00:00,1.8006,1.80061,1.79973,1.79973,267600000.0
2005-09-19 08:05:00,1.79968,1.79984,1.79888,1.79915,255400002.0
2005-09-19 08:10:00,1.79906,1.79906,1.79838,1.79856,474799996.0
2005-09-19 08:15:00,1.7985,1.79952,1.79827,1.79952,280700001.0
2005-09-19 08:20:00,1.79965,1.80013,1.79953,1.80013,319900002.0
2005-09-19 08:25:00,1.8,1.8,1.79904,1.79904,357000000.0
2005-09-19 08:30:00,1.79887,1.79887,1.79721,1.79721,456299996.0
2005-09-19 08:35:00,1.7972,1.79749,1.7972,1.79741,246899998.0
2005-09-19 08:40:00,1.79741,1.79822,1.79735,1.79808,426100001.0
2005-09-19 08:45:00,1.79815,1.79852,1.79744,1.79744,293900001.0
2005-09-19 08:50:00,1.7975,1.79809,1.79748,1.79798,239599999.0
2005-09-19 08:55:00,1.79812,1.79818,1.79706,1.79722,307799998.0
2005-09-19 09:00:00,1.79715,1.79833,1.79694,1.79822,335049999.0
2005-09-19 09:05:00,1.79845,1.79939,1.79842,1.79897,300300000.0
2005-09-19 09:10:00,1.79915,1.79995,1.79915,1.79953,261499999.0
2005-09-19 09:15:00,1.7996,1.79975,1.79922,1.79944,326499999.0
2005-09-19 09:20:00,1.7995,1.7996,1.79892,1.79958,307599997.0
2005-09-19 09:25:00,1.79951,1.80071,1.79951,1.80067,287999999.0
2005-09-19 09:30:00,1.80033,1.80078,1.8001,1.80068,320049997.0
2005-09-19 09:35:00,1.80068,1.8014,1.80009,1.80013,296899999.0
2005-09-19 09:40:00,1.80014,1.80042,1.79952,1.79959,344899994.0
2005-09-19 09:45:00,1.79954,1.80002,1.79921,1.7999,367699996.0
2005-09-19 09:50:00,1.79995,1.80003,1.79966,1.79982,189999999.0
2005-09-19 09:55:00,1.7998,1.80007,1.79951,1.79975,345699998.0
2005-09-19 10:00:00,1.79977,1.79992,1.79962,1.79975,329200002.0
2005-09-19 10:05:00,1.79978,1.79997,1.7997,1.79978,237600001.0
2005-09-19 10:10:00,1.79984,1.80009,1.79984,1.79998,323799997.0
2005-09-19 10:15:00,1.79993,1.80018,1.79981,1.80008,264300000.0
2005-09-19 10:20:00,1.80002,1.80021,1.79983,1.79994,330050001.0
2005-09-19 10:25:00,1.7999,1.80001,1.79856,1.7989,347100003.0
2005-09-19 10:30:00,1.79896,1.79958,1.79884,1.79955,295800004.0
2005-09-19 10:35:00,1.79945,1.80007,1.79942,1.79999,423900001.0
2005-09-19 10:40:00,1.80017,1.80067,1.80017,1.8006,339100000.0
2005-09-19 10:45:00,1.80065,1.80241,1.80062,1.80241,344200001.0
2005-09-19 10:50:00,1.80243,1.80337,1.80228,1.80337,279900003.0
2005-09-19 10:55:00,1.80339,1.80339,1.80275,1.80292,394369995.0
2005-09-19 11:00:00,1.80278,1.80303,1.80233,1.80252,222400000.0
2005-09-19 11:05:00,1.80251,1.80309,1.8024,1.80278,436349998.0
2005-09-19 11:10:00,1.80282,1.80285,1.80224,1.80238,259099998.0
2005-09-19 11:15:00,1.80238,1.80247,1.80213,1.80237,293499998.0
2005-09-19 11:20:00,1.80241,1.80249,1.80146,1.80193,368000000.0
2005-09-19 11:25:00,1.80194,1.80219,1.80178,1.80193,296299999.0
2005-09-19 11:30:00,1.80185,1.80187,1.80116,1.80145,431299998.0
2005-09-19 11:35:00,1.80142,1.8016,1.80121,1.80121,406499994.0
2005-09-19 11:40:00,1.80114,1.80127,1.80082,1.80112,361100002.0
2005-09-19 11:45:00,1.80115,1.80117,1.80051,1.80051,337570001.0
2005-09-19 11:50:00,1.80028,1.80108,1.80022,1.80108,366200004.0
2005-09-19 11:55:00,1.80111,1.80142,1.801,1.80132,305799998.0
2005-09-19 12:00:00,1.80136,1.80277,1.80126,1.80265,363300000.0
2005-09-19 12:05:00,1.80268,1.80316,1.8024,1.80253,462400003.0
2005-09-19 12:10:00,1.80262,1.80284,1.80257,1.80262,221200000.0
2005-09-19 12:15:00,1.80261,1.80261,1.80223,1.80232,217899999.0
2005-09-19 12:20:00,1.80247,1.80281,1.80242,1.8026,370399999.0
2005-09-19 12:25:00,1.80259,1.80271,1.80242,1.8026,365100000.0
2005-09-19 12:30:00,1.80262,1.80262,1.80233,1.80233,219400000.0
2005-09-19 12:35:00,1.80238,1.80272,1.8023,1.80252,210900001.0
2005-09-19 12:40:00,1.8025,1.80252,1.80165,1.80168,356099997.0
2005-09-19 12:45:00,1.80181,1.80245,1.80181,1.80243,321300001.0
2005-09-19 12:50:00,1.80244,1.80275,1.80229,1.8027,362400000.0
2005-09-19 12:55:00,1.80272,1.80343,1.80222,1.80226,204299999.0
2005-09-19 13:00:00,1.8022,1.80308,1.80208,1.80308,316899999.0
2005-09-19 13:05:00,1.80305,1.80371,1.803,1.80345,336499999.0
2005-09-19 13:10:00,1.80338,1.80383,1.80336,1.80382,201900001.0
2005-09-19 13:15:00,1.80387,1.80418,1.80371,1.80402,372700000.0
2005-09-19 13:20:00,1.80403,1.80403,1.80361,1.80361,290599998.0
2005-09-19 13:25:00,1.80367,1.80409,1.80367,1.8039,347299999.0
2005-09-19 13:30:00,1.80392,1.80411,1.8034,1.80342,380699999.0
2005-09-19 13:35:00,1.80338,1.8039,1.80302,1.80386,289400000.0
2005-09-19 13:40:00,1.80399,1.8047,1.80399,1.80467,336600002.0
2005-09-19 13:45:00,1.80487,1.8061,1.80485,1.80585,314300001.0
2005-09-19 13:50:00,1.80565,1.80571,1.8051,1.80558,289199999.0
2005-09-19 13:55:00,1.80548,1.8057,1.80518,1.80558,355700001.0
2005-09-19 14:00:00,1.80554,1.80555,1.80522,1.80537,224649997.0
2005-09-19 14:05:00,1.8053,1.80535,1.80483,1.80487,185500002.0
2005-09-19 14:10:00,1.80478,1.80503,1.80368,1.80394,345000003.0
2005-09-19 14:15:00,1.80393,1.80406,1.80374,1.80389,239799998.0
2005-09-19 14:20:00,1.80397,1.80434,1.80391,1.80405,279900000.0
2005-09-19 14:25:00,1.8041,1.80435,1.8027,1.80308,333499999.0
2005-09-19 14:30:00,1.80316,1.80321,1.8029,1.80312,259299999.0
2005-09-19 14:35:00,1.80308,1.80336,1.80303,1.80326,314499997.0
2005-09-19 14:40:00,1.80321,1.80321,1.80168,1.80202,355899997.0
2005-09-19 14:45:00,1.80217,1.80251,1.80208,1.80212,377500000.0
2005-09-19 14:50:00,1.80229,1.80249,1.80197,1.80248,334599996.0
2005-09-19 14:55:00,1.80251,1.80312,1.80189,1.80191,373870000.0
2005-09-19 15:00:00,1.80184,1.80317,1.80167,1.80317,318900002.0
2005-09-19 15:05:00,1.80313,1.80336,1.80288,1.80327,393800006.0
2005-09-19 15:10:00,1.80322,1.80358,1.80311,1.80358,341399998.0
2005-09-19 15:15:00,1.80345,1.80354,1.80307,1.80327,384700001.0
2005-09-19 15:20:00,1.80328,1.80358,1.80325,1.80355,326700000.0
2005-09-19 15:25:00,1.80362,1.80431,1.80359,1.8041,301500001.0
2005-09-19 15:30:00,1.80383,1.8041,1.80373,1.80382,362600000.0
2005-09-19 15:35:00,1.80383,1.80456,1.8036,1.80455,240100001.0
2005-09-19 15:40:00,1.80475,1.8052,1.80402,1.80402,279199999.0
2005-09-19 15:45:00,1.80396,1.80471,1.80396,1.80471,301800000.0
2005-09-19 15:50:00,1.80473,1.8055,1.80465,1.80524,364649998.0
2005-09-19 15:55:00,1.80506,1.80506,1.80333,1.8034,281050001.0
2005-09-19 16:00:00,1.8036,1.8044,1.80338,1.80436,369800000.0
2005-09-19 16:05:00,1.80428,1.80449,1.80409,1.80432,285550001.0
2005-09-19 16:10:00,1.8043,1.80475,1.8043,1.80443,353100000.0
2005-09-19 16:15:00,1.80455,1.8048,1.80455,1.80472,296500003.0
2005-09-19 16:20:00,1.80486,1.80547,1.80486,1.80547,245500000.0
2005-09-19 16:25:00,1.80537,1.80547,1.80505,1.8054,410100002.0
2005-09-19 16:30:00,1.80528,1.8058,1.80517,1.80579,343400001.0
2005-09-19 16:35:00,1.8058,1.80581,1.80517,1.80526,284550002.0
2005-09-19 16:40:00,1.80523,1.80535,1.80477,1.80481,291900001.0
2005-09-19 16:45:00,1.80481,1.80497,1.80458,1.80485,347299997.0
2005-09-19 16:50:00,1.8048,1.80509,1.80472,1.80509,348499999.0
2005-09-19 16:55:00,1.80522,1.80544,1.80472,1.80477,382000001.0
2005-09-19 17:00:00,1.80465,1.80515,1.80439,1.80515,289000001.0
2005-09-19 17:05:00,1.80504,1.80566,1.80498,1.80534,300899998.0
2005-09-19 17:10:00,1.8052,1.80576,1.8047,1.80565,295700001.0
2005-09-19 17:15:00,1.8055,1.8056,1.80472,1.80481,321900000.0
2005-09-19 17:20:00,1.8048,1.8049,1.80455,1.80477,382069999.0
2005-09-19 17:25:00,1.8049,1.80516,1.80384,1.80425,200000000.0
2005-09-19 17:30:00,1.80424,1.80455,1.80392,1.8045,258999999.0
2005-09-19 17:35:00,1.80448,1.80451,1.80417,1.80434,390599998.0
2005-09-19 17:40:00,1.80435,1.80451,1.80351,1.80401,297999999.0
2005-09-19 17:45:00,1.8041,1.80432,1.80342,1.80374,260000000.0
2005-09-19 17:50:00,1.80368,1.80419,1.8036,1.80419,366999998.0
2005-09-19 17:55:00,1.80416,1.80416,1.80342,1.8036,223699998.0
2005-09-19 18:00:00,1.80365,1.80375,1.8034,1.80351,4255600007.0
2005-09-19 18:05:00,1.80353,1.80423,1.80353,1.80369,5195646994.0
2005-09-19 18:10:00,1.80399,1.80447,1.80392,1.8044,3279199994.0
2005-09-19 18:15:00,1.80447,1.80462,1.80401,1.80401,3165399992.0
2005-09-19 18:20:00,1.80372,1.80397,1.80322,1.80347,3619549999.0
2005-09-19 18:25:00,1.80345,1.80403,1.80339,1.80367,3029500004.0
2005-09-19 18:30:00,1.80362,1.80373,1.80291,1.80337,2994850000.0
2005-09-19 18:35:00,1.80335,1.80348,1.80273,1.80315,966549999.0
2005-09-19 18:40:00,1.8031,1.80314,1.80267,1.80278,1330646992.0
2005-09-19 18:45:00,1.80275,1.80281,1.80227,1.80253,1017599997.0
2005-09-19 18:50:00,1.80253,1.80269,1.80136,1.8018,2080800007.0
2005-09-19 18:55:00,1.80204,1.8023,1.80194,1.80203,2514449997.0
2005-09-19 19:00:00,1.80208,1.80217,1.80113,1.80175,1653200012.0
2005-09-19 19:05:00,1.80173,1.80209,1.8016,1.80175,1836149990.0
2005-09-19 19:10:00,1.8017,1.80178,1.80157,1.80175,1433900004.0
2005-09-19 19:15:00,1.8017,1.8017,1.801,1.801,1422400005.0
2005-09-19 19:20:00,1.80101,1.80126,1.80096,1.80105,1613599998.0
2005-09-19 19:25:00,1.80105,1.80139,1.80095,1.801,1627000001.0
2005-09-19 19:30:00,1.80091,1.80125,1.80087,1.8012,1629100000.0
2005-09-19 19:35:00,1.8012,1.80124,1.80102,1.80112,1537549998.0
2005-09-19 19:40:00,1.801,1.80132,1.8008,1.80113,1487600005.0
2005-09-19 19:45:00,1.80112,1.80148,1.8011,1.80146,1177699997.0
2005-09-19 19:50:00,1.80147,1.80156,1.80089,1.8009,1011299994.0
2005-09-19 19:55:00,1.80085,1.80128,1.8008,1.80128,1470000000.0
2005-09-19 20:00:00,1.80134,1.8026,1.80134,1.80225,1007700001.0
2005-09-19 20:05:00,1.80224,1.80257,1.80203,1.80257,1035999995.0
2005-09-19 20:10:00,1.8026,1.80266,1.80247,1.80253,1057000000.0
2005-09-19 20:15:00,1.8023,1.80271,1.8022,1.80258,953150005.0
2005-09-19 20:20:00,1.80248,1.80276,1.80243,1.8026,967899996.0
2005-09-19 20:25:00,1.8026,1.80275,1.8025,1.80262,1784999994.0
2005-09-19 20:30:00,1.80257,1.80261,1.80213,1.8024,2355000002.0
2005-09-19 20:35:00,1.80242,1.80249,1.80213,1.8023,817899998.0
2005-09-19 20:40:00,1.8023,1.80236,1.80208,1.80235,1182099996.0
2005-09-19 20:45:00,1.80236,1.80356,1.80235,1.80339,897800003.0
2005-09-19 20:50:00,1.80351,1.80399,1.80325,1.80384,1853799998.0
2005-09-19 20:55:00,1.80386,1.80392,1.80308,1.80328,2323900006.0
2005-09-19 21:00:00,1.80322,1.80407,1.80322,1.80392,1483949999.0
2005-09-19 21:05:00,1.80392,1.80413,1.80382,1.80384,676100002.0
2005-09-19 21:10:00,1.80386,1.80413,1.80361,1.8038,942769992.0
2005-09-19 21:15:00,1.80383,1.80402,1.80358,1.80387,586699999.0
2005-09-19 21:20:00,1.80385,1.80395,1.80375,1.80388,1047146994.0
2005-09-19 21:25:00,1.8039,1.80427,1.80385,1.80421,694199999.0
2005-09-19 21:30:00,1.80415,1.80442,1.8041,1.80433,904199993.0
2005-09-19 21:35:00,1.8044,1.80448,1.8043,1.80435,535799997.0
2005-09-19 21:40:00,1.80432,1.80448,1.80428,1.80434,468949999.0
2005-09-19 21:45:00,1.8044,1.80447,1.80427,1.80447,499799999.0
2005-09-19 21:50:00,1.80443,1.80463,1.80417,1.80437,404500001.0
2005-09-19 21:55:00,1.80447,1.80473,1.80408,1.80408,767800001.0
2005-09-19 22:00:00,1.80415,1.8045,1.80409,1.80419,932100002.0
2005-09-19 22:05:00,1.80419,1.80433,1.80403,1.80414,322800000.0
2005-09-19 22:10:00,1.80418,1.80423,1.804,1.8041,278099999.0
2005-09-19 22:15:00,1.8041,1.8041,1.80167,1.8018,627250001.0
2005-09-19 22:20:00,1.80177,1.80203,1.80164,1.80188,562049999.0
2005-09-19 22:25:00,1.80191,1.80221,1.80191,1.80203,558700000.0
2005-09-19 22:30:00,1.80207,1.8023,1.8019,1.80209,631399997.0
2005-09-19 22:35:00,1.80203,1.80253,1.80191,1.8022,327099997.0
2005-09-19 22:40:00,1.80213,1.80234,1.80203,1.8023,504500000.0
2005-09-19 22:45:00,1.8023,1.80266,1.80208,1.80233,342100002.0
2005-09-19 22:50:00,1.80237,1.80282,1.80205,1.80205,264700000.0
2005-09-19 22:55:00,1.80244,1.80252,1.80168,1.80174,429399999.0
2005-09-19 23:00:00,1.80212,1.80223,1.80132,1.8017,325299999.0
2005-09-19 23:05:00,1.8016,1.8021,1.80131,1.80192,307800003.0
2005-09-19 23:10:00,1.80165,1.80234,1.80165,1.80234,412000001.0
2005-09-19 23:15:00,1.80225,1.80226,1.80184,1.80204,331199998.0
2005-09-19 23:20:00,1.80205,1.80228,1.80181,1.80202,282100001.0
2005-09-19 23:25:00,1.802,1.80221,1.80186,1.8021,359200002.0
2005-09-19 23:30:00,1.80216,1.80241,1.80215,1.8022,242499997.0
2005-09-19 23:35:00,1.80218,1.80257,1.8021,1.80255,176850000.0
2005-09-19 23:40:00,1.80259,1.80264,1.80237,1.8026,243599998.0
2005-09-19 23:45:00,1.80253,1.80265,1.80211,1.80223,225699999.0
2005-09-19 23:50:00,1.8024,1.80245,1.80202,1.80202,120400001.0
2005-09-19 23:55:00,1.80196,1.80196,1.80135,1.80168,136400000.0
2005-09-20 00:00:00,1.80177,1.80193,1.80126,1.80193,348500001.0
2005-09-20 00:05:00,1.80175,1.80175,1.80126,1.80157,251000004.0
2005-09-20 00:10:00,1.8015,1.80175,1.80144,1.80162,252299999.0
2005-09-20 00:15:00,1.80167,1.80178,1.80108,1.80136,250399999.0
2005-09-20 00:20:00,1.80112,1.8017,1.80103,1.80114,215300000.0
2005-09-20 00:25:00,1.80111,1.80148,1.80099,1.80145,331600001.0
2005-09-20 00:30:00,1.8012,1.80145,1.80107,1.80126,299499999.0
2005-09-20 00:35:00,1.80118,1.80162,1.80107,1.80162,232799999.0
2005-09-20 00:40:00,1.80161,1.80162,1.80132,1.80156,260500002.0
2005-09-20 00:45:00,1.80148,1.80171,1.80136,1.80171,185999997.0
2005-09-20 00:50:00,1.80182,1.80203,1.80172,1.80203,167900001.0
2005-09-20 00:55:00,1.80202,1.80238,1.80202,1.8023,410599996.0
2005-09-20 01:00:00,1.80224,1.80284,1.80223,1.80268,168800001.0
2005-09-20 01:05:00,1.80273,1.80283,1.80247,1.80275,271199998.0
2005-09-20 01:10:00,1.80277,1.80285,1.80267,1.80277,302899999.0
2005-09-20 01:15:00,1.80271,1.80308,1.80264,1.80293,342499999.0
2005-09-20 01:20:00,1.80292,1.80311,1.80282,1.80306,266999998.0
2005-09-20 01:25:00,1.80305,1.80311,1.8029,1.80303,328599997.0
2005-09-20 01:30:00,1.8031,1.80321,1.80282,1.8032,213399999.0
2005-09-20 01:35:00,1.80312,1.8033,1.8031,1.8033,203399996.0
2005-09-20 01:40:00,1.80328,1.80328,1.80293,1.80293,368199997.0
2005-09-20 01:45:00,1.80297,1.80315,1.80295,1.8031,172099999.0
2005-09-20 01:50:00,1.8029,1.80325,1.80279,1.80313,300799996.0
2005-09-20 01:55:00,1.8031,1.80321,1.80292,1.8032,189000001.0
2005-09-20 02:00:00,1.80322,1.80333,1.80312,1.80323,167200000.0
2005-09-20 02:05:00,1.80311,1.80319,1.80277,1.80285,142800001.0
2005-09-20 02:10:00,1.8031,1.80311,1.80264,1.80273,436170003.0
2005-09-20 02:15:00,1.80254,1.80254,1.80196,1.80247,262899998.0
2005-09-20 02:20:00,1.80242,1.80269,1.80223,1.80236,330200000.0
2005-09-20 02:25:00,1.80247,1.80255,1.80214,1.80242,319000001.0
2005-09-20 02:30:00,1.80237,1.80237,1.80184,1.80188,320200000.0
2005-09-20 02:35:00,1.80188,1.8019,1.80109,1.80109,212100001.0
2005-09-20 02:40:00,1.80103,1.8015,1.80103,1.80145,342000003.0
2005-09-20 02:45:00,1.8014,1.80142,1.8011,1.8011,256499997.0
2005-09-20 02:50:00,1.80106,1.80109,1.80078,1.80101,252899998.0
2005-09-20 02:55:00,1.80102,1.8011,1.80047,1.80073,325846995.0
2005-09-20 03:00:00,1.80091,1.80119,1.80075,1.80107,319499996.0
2005-09-20 03:05:00,1.80097,1.80105,1.80057,1.80092,394100001.0
2005-09-20 03:10:00,1.80097,1.80119,1.80092,1.80116,251349996.0
2005-09-20 03:15:00,1.80124,1.80289,1.80121,1.80258,210200002.0
2005-09-20 03:20:00,1.80267,1.80274,1.80225,1.80253,331200000.0
2005-09-20 03:25:00,1.80254,1.80285,1.80252,1.80279,210999999.0
2005-09-20 03:30:00,1.80285,1.80285,1.80267,1.80267,174699999.0
2005-09-20 03:35:00,1.80273,1.80316,1.80273,1.803,279700001.0
2005-09-20 03:40:00,1.80307,1.80311,1.80282,1.80283,233900001.0
2005-09-20 03:45:00,1.8028,1.80293,1.80244,1.80282,201170000.0
2005-09-20 03:50:00,1.80287,1.80287,1.80233,1.8028,401799999.0
2005-09-20 03:55:00,1.80278,1.80318,1.80242,1.80318,181499999.0
2005-09-20 04:00:00,1.80312,1.80407,1.80274,1.80402,279499997.0
2005-09-20 04:05:00,1.80396,1.80447,1.80384,1.80447,293700000.0
2005-09-20 04:10:00,1.80442,1.80442,1.80386,1.80387,292000001.0
2005-09-20 04:15:00,1.80403,1.80404,1.80358,1.80366,150800000.0
2005-09-20 04:20:00,1.8035,1.8039,1.8032,1.80328,287200001.0
2005-09-20 04:25:00,1.80318,1.80373,1.80301,1.80316,348700000.0
2005-09-20 04:30:00,1.8031,1.80355,1.80308,1.80341,245299999.0
2005-09-20 04:35:00,1.80333,1.80379,1.80329,1.80379,218700000.0
2005-09-20 04:40:00,1.80388,1.80388,1.80299,1.80299,331800000.0
2005-09-20 04:45:00,1.80297,1.80318,1.80254,1.80309,342199999.0
2005-09-20 04:50:00,1.80309,1.80341,1.80302,1.80303,163400002.0
2005-09-20 04:55:00,1.80318,1.8041,1.80318,1.8041,248900001.0
2005-09-20 05:00:00,1.80417,1.80419,1.80318,1.80336,330700000.0
2005-09-20 05:05:00,1.80321,1.80387,1.80302,1.80381,310699999.0
2005-09-20 05:10:00,1.8038,1.80414,1.8035,1.80368,240899997.0
2005-09-20 05:15:00,1.80373,1.80375,1.80323,1.80334,281499996.0
2005-09-20 05:20:00,1.80329,1.80378,1.80329,1.80378,216700001.0
2005-09-20 05:25:00,1.80376,1.80404,1.80358,1.80404,254799999.0
2005-09-20 05:30:00,1.80408,1.80433,1.80389,1.80433,329799998.0
2005-09-20 05:35:00,1.8043,1.80441,1.80305,1.8038,182700001.0
2005-09-20 05:40:00,1.80408,1.80414,1.80308,1.80383,281199999.0
2005-09-20 05:45:00,1.80405,1.80413,1.80369,1.80413,198200002.0
2005-09-20 05:50:00,1.80405,1.80426,1.80397,1.80407,249300000.0
2005-09-20 05:55:00,1.80405,1.8046,1.80396,1.804,352500002.0
2005-09-20 06:00:00,1.80403,1.80431,1.80396,1.80431,282399997.0
2005-09-20 06:05:00,1.80432,1.8044,1.80392,1.8043,376150002.0
2005-09-20 06:10:00,1.8043,1.80435,1.80404,1.80418,196199999.0
2005-09-20 06:15:00,1.80417,1.80443,1.80399,1.80438,306499999.0
2005-09-20 06:20:00,1.80427,1.80443,1.80424,1.80442,357000000.0
2005-09-20 06:25:00,1.80431,1.80441,1.80413,1.80436,150300000.0
2005-09-20 06:30:00,1.80443,1.80447,1.80428,1.80442,316800000.0
2005-09-20 06:35:00,1.8044,1.80462,1.80435,1.80451,127700000.0
2005-09-20 06:40:00,1.8043,1.80453,1.80393,1.80416,314600002.0
2005-09-20 06:45:00,1.80437,1.80465,1.80422,1.80457,181199999.0
2005-09-20 06:50:00,1.80457,1.80486,1.80448,1.80468,273049999.0
2005-09-20 06:55:00,1.8046,1.80476,1.8042,1.8044,195200001.0
2005-09-20 07:00:00,1.80455,1.80455,1.80402,1.80404,292800000.0
2005-09-20 07:05:00,1.804,1.80411,1.80394,1.80408,205800001.0
2005-09-20 07:10:00,1.80388,1.80388,1.80348,1.80375,336800001.0
2005-09-20 07:15:00,1.80383,1.80388,1.80347,1.80347,202500000.0
2005-09-20 07:20:00,1.8035,1.80371,1.80343,1.80343,240900000.0
2005-09-20 07:25:00,1.80337,1.8034,1.80305,1.80322,305100000.0
2005-09-20 07:30:00,1.80324,1.80355,1.80324,1.80333,188300001.0
2005-09-20 07:35:00,1.80335,1.80337,1.80313,1.80327,384599999.0
2005-09-20 07:40:00,1.80321,1.8035,1.80315,1.80325,341000000.0
2005-09-20 07:45:00,1.80328,1.80334,1.80259,1.80282,304900000.0
2005-09-20 07:50:00,1.80255,1.8028,1.80207,1.8028,204600000.0
2005-09-20 07:55:00,1.80277,1.80277,1.80235,1.80267,266300000.0
2005-09-20 08:00:00,1.8025,1.80297,1.80231,1.80249,268000003.0
2005-09-20 08:05:00,1.80253,1.8031,1.80237,1.8031,257800000.0
2005-09-20 08:10:00,1.80297,1.8037,1.80297,1.8037,280800000.0
2005-09-20 08:15:00,1.804,1.80417,1.80348,1.80402,297800001.0
2005-09-20 08:20:00,1.80398,1.80424,1.80362,1.80416,314900001.0
2005-09-20 08:25:00,1.80405,1.8054,1.80372,1.8054,367969996.0
2005-09-20 08:30:00,1.8059,1.80707,1.8059,1.80665,376799998.0
2005-09-20 08:35:00,1.80648,1.80651,1.80607,1.80608,162100001.0
2005-09-20 08:40:00,1.80621,1.80785,1.80614,1.80712,412499999.0
2005-09-20 08:45:00,1.80713,1.80713,1.80676,1.80689,309499996.0
2005-09-20 08:50:00,1.80692,1.80726,1.80683,1.80683,215099994.0
2005-09-20 08:55:00,1.80679,1.8068,1.80499,1.80504,180200001.0
2005-09-20 09:00:00,1.80513,1.80525,1.80482,1.80504,325099997.0
2005-09-20 09:05:00,1.80516,1.80547,1.80485,1.80521,343849999.0
2005-09-20 09:10:00,1.80527,1.80556,1.80511,1.80544,195499999.0
2005-09-20 09:15:00,1.80543,1.80557,1.80512,1.80516,231300002.0
2005-09-20 09:20:00,1.80515,1.80515,1.80406,1.8048,182369999.0
2005-09-20 09:25:00,1.80483,1.80507,1.80453,1.80499,326899996.0
2005-09-20 09:30:00,1.80481,1.80502,1.80452,1.80486,287000000.0
2005-09-20 09:35:00,1.80504,1.80583,1.80504,1.80578,362200001.0
2005-09-20 09:40:00,1.80581,1.80635,1.80564,1.80623,232900000.0
2005-09-20 09:45:00,1.80617,1.80618,1.8056,1.80561,408300005.0
2005-09-20 09:50:00,1.80558,1.80584,1.80535,1.80584,184000001.0
2005-09-20 09:55:00,1.80578,1.80579,1.80542,1.80575,256600004.0
2005-09-20 10:00:00,1.80563,1.80563,1.8053,1.80533,226100000.0
2005-09-20 10:05:00,1.80529,1.80565,1.80525,1.80528,161799999.0
2005-09-20 10:10:00,1.80537,1.80538,1.80495,1.80538,277599997.0
2005-09-20 10:15:00,1.80552,1.80559,1.80528,1.8053,320000000.0
2005-09-20 10:20:00,1.80538,1.80649,1.80538,1.80602,364499997.0
2005-09-20 10:25:00,1.80598,1.80611,1.80514,1.80514,255899998.0
2005-09-20 10:30:00,1.80515,1.80553,1.80509,1.80541,275000000.0
2005-09-20 10:35:00,1.8054,1.80618,1.80531,1.80606,334799998.0
2005-09-20 10:40:00,1.80617,1.80633,1.80572,1.80574,290200000.0
2005-09-20 10:45:00,1.80564,1.80579,1.80519,1.80519,231299999.0
2005-09-20 10:50:00,1.80505,1.80519,1.80393,1.80394,306300000.0
2005-09-20 10:55:00,1.80392,1.80443,1.80371,1.80416,322999998.0
2005-09-20 11:00:00,1.80392,1.80405,1.80335,1.80392,318899998.0
2005-09-20 11:05:00,1.80404,1.80434,1.80352,1.80364,365599996.0
2005-09-20 11:10:00,1.80363,1.80477,1.80363,1.80465,266850002.0
2005-09-20 11:15:00,1.80467,1.80467,1.803,1.80318,215200001.0
2005-09-20 11:20:00,1.80321,1.80371,1.80314,1.80371,273670000.0
2005-09-20 11:25:00,1.80371,1.80411,1.80357,1.80405,358399997.0
2005-09-20 11:30:00,1.804,1.80407,1.80356,1.8036,364300003.0
2005-09-20 11:35:00,1.80342,1.80379,1.80328,1.80329,479900002.0
2005-09-20 11:40:00,1.80308,1.80317,1.8022,1.80242,276500002.0
2005-09-20 11:45:00,1.80247,1.80285,1.8021,1.80211,490800000.0
2005-09-20 11:50:00,1.802,1.80237,1.80182,1.80231,392699999.0
2005-09-20 11:55:00,1.8024,1.80255,1.80202,1.80215,341800003.0
2005-09-20 12:00:00,1.8022,1.80304,1.8022,1.80281,360170005.0
2005-09-20 12:05:00,1.8029,1.8029,1.80257,1.80287,225299998.0
2005-09-20 12:10:00,1.80288,1.80318,1.80283,1.80297,244399999.0
2005-09-20 12:15:00,1.80288,1.80334,1.80288,1.80331,212100000.0
2005-09-20 12:20:00,1.80343,1.80383,1.80315,1.80345,310099995.0
2005-09-20 12:25:00,1.80348,1.80377,1.80334,1.80338,328900003.0
2005-09-20 12:30:00,1.80345,1.80378,1.80335,1.80359,332600001.0
2005-09-20 12:35:00,1.80361,1.80375,1.80289,1.80297,195300000.0
2005-09-20 12:40:00,1.80298,1.80334,1.80292,1.80334,366600001.0
2005-09-20 12:45:00,1.80349,1.80551,1.80349,1.8054,250469999.0
2005-09-20 12:50:00,1.80542,1.80568,1.8052,1.80541,329900003.0
2005-09-20 12:55:00,1.80533,1.80539,1.80461,1.80484,283299997.0
2005-09-20 13:00:00,1.80483,1.8052,1.80474,1.8052,415000002.0
2005-09-20 13:05:00,1.80513,1.80515,1.80486,1.80502,306399997.0
2005-09-20 13:10:00,1.80498,1.80539,1.80473,1.80539,238699999.0
2005-09-20 13:15:00,1.80531,1.80537,1.80457,1.80457,288299998.0
2005-09-20 13:20:00,1.8045,1.80547,1.8045,1.80547,201700002.0
2005-09-20 13:25:00,1.8055,1.80598,1.80528,1.80548,304899997.0
2005-09-20 13:30:00,1.80549,1.80591,1.80541,1.80585,334300000.0
2005-09-20 13:35:00,1.80583,1.80593,1.80563,1.8057,311199997.0
2005-09-20 13:40:00,1.80572,1.80587,1.80555,1.80575,337900000.0
2005-09-20 13:45:00,1.80588,1.80622,1.80588,1.80621,267500000.0
2005-09-20 13:50:00,1.8062,1.8062,1.8059,1.80601,255600000.0
2005-09-20 13:55:00,1.80597,1.80609,1.80561,1.80561,230399998.0
2005-09-20 14:00:00,1.80559,1.80563,1.80535,1.80547,277299995.0
2005-09-20 14:05:00,1.8054,1.80547,1.80484,1.80484,190000002.0
2005-09-20 14:10:00,1.8048,1.80499,1.8046,1.80475,293099999.0
2005-09-20 14:15:00,1.80467,1.80491,1.8046,1.80474,303100000.0
2005-09-20 14:20:00,1.80461,1.80463,1.80391,1.80416,174400000.0
2005-09-20 14:25:00,1.80418,1.80459,1.80418,1.80436,378599994.0
2005-09-20 14:30:00,1.80444,1.80444,1.80353,1.80381,250099996.0
2005-09-20 14:35:00,1.80385,1.80409,1.80368,1.804,381199999.0
2005-09-20 14:40:00,1.80394,1.80398,1.80291,1.80309,152300000.0
2005-09-20 14:45:00,1.80295,1.80331,1.80288,1.80316,284000003.0
2005-09-20 14:50:00,1.8033,1.80438,1.8033,1.80412,362199999.0
2005-09-20 14:55:00,1.80412,1.8043,1.80375,1.80375,313800002.0
2005-09-20 15:00:00,1.80364,1.80374,1.80346,1.80367,389200003.0
2005-09-20 15:05:00,1.80348,1.8038,1.80335,1.80354,220699999.0
2005-09-20 15:10:00,1.80346,1.80349,1.80299,1.80329,251900002.0
2005-09-20 15:15:00,1.8033,1.8037,1.803,1.80355,363500000.0
2005-09-20 15:20:00,1.80361,1.80404,1.80361,1.80365,346300003.0
2005-09-20 15:25:00,1.8037,1.80465,1.80348,1.80465,330699999.0
2005-09-20 15:30:00,1.8047,1.80488,1.80441,1.80449,301899999.0
2005-09-20 15:35:00,1.80461,1.80462,1.80382,1.80382,222099999.0
2005-09-20 15:40:00,1.8038,1.80426,1.80363,1.80414,276799998.0
2005-09-20 15:45:00,1.80409,1.80444,1.80398,1.80443,354600002.0
2005-09-20 15:50:00,1.80458,1.80587,1.80456,1.80561,337800000.0
2005-09-20 15:55:00,1.80558,1.80558,1.80512,1.8053,280599997.0
2005-09-20 16:00:00,1.80522,1.8054,1.80487,1.80487,408799997.0
2005-09-20 16:05:00,1.80492,1.8051,1.8048,1.8049,431100002.0
2005-09-20 16:10:00,1.80487,1.80506,1.80449,1.80473,316599996.0
2005-09-20 16:15:00,1.80477,1.80513,1.80468,1.80513,344300002.0
2005-09-20 16:20:00,1.80526,1.80539,1.80512,1.80525,245100000.0
2005-09-20 16:25:00,1.80524,1.80533,1.80507,1.80528,333100003.0
2005-09-20 16:30:00,1.80532,1.80564,1.8046,1.80528,259000000.0
2005-09-20 16:35:00,1.80532,1.80568,1.80506,1.80506,371599996.0
2005-09-20 16:40:00,1.80547,1.80567,1.80525,1.80552,342199999.0
2005-09-20 16:45:00,1.80555,1.8057,1.80472,1.80472,479700004.0
2005-09-20 16:50:00,1.80467,1.805,1.80449,1.80456,328399996.0
2005-09-20 16:55:00,1.8046,1.80464,1.80404,1.80433,272699999.0
2005-09-20 17:00:00,1.80427,1.80486,1.80404,1.80467,317699995.0
2005-09-20 17:05:00,1.8045,1.8049,1.80411,1.80483,246300001.0
2005-09-20 17:10:00,1.80485,1.80501,1.80429,1.80435,309700001.0
2005-09-20 17:15:00,1.80425,1.8043,1.80356,1.80369,304800002.0
2005-09-20 17:20:00,1.80353,1.80418,1.80322,1.80418,274400000.0
2005-09-20 17:25:00,1.80423,1.80458,1.80408,1.80458,259099997.0
2005-09-20 17:30:00,1.80462,1.80497,1.80461,1.80478,387750004.0
2005-09-20 17:35:00,1.80483,1.80492,1.80447,1.80449,242000001.0
2005-09-20 17:40:00,1.80457,1.80466,1.8035,1.80377,267900000.0
2005-09-20 17:45:00,1.80387,1.80466,1.80387,1.80441,266799999.0
2005-09-20 17:50:00,1.80429,1.80439,1.80412,1.80433,254999999.0
2005-09-20 17:55:00,1.80433,1.80451,1.80422,1.80422,302900001.0
2005-09-20 18:00:00,1.80428,1.80528,1.80417,1.80501,4414599997.0
2005-09-20 18:05:00,1.80492,1.80497,1.80466,1.80477,5022419986.0
2005-09-20 18:10:00,1.80469,1.80469,1.80397,1.80411,3544100007.0
2005-09-20 18:15:00,1.80413,1.80415,1.80354,1.80368,3318500006.0
2005-09-20 18:20:00,1.8037,1.80393,1.80365,1.80382,3633746980.0
2005-09-20 18:25:00,1.80374,1.80398,1.80366,1.80383,3256196983.0
2005-09-20 18:30:00,1.80388,1.80434,1.80375,1.80375,2971400000.0
2005-09-20 18:35:00,1.80375,1.80392,1.80321,1.80383,1242200005.0
2005-09-20 18:40:00,1.80346,1.80387,1.80332,1.80363,1541499992.0
2005-09-20 18:45:00,1.80354,1.80371,1.80318,1.80347,934800001.0
2005-09-20 18:50:00,1.80352,1.80373,1.80335,1.80336,1942800006.0
2005-09-20 18:55:00,1.8034,1.80345,1.80285,1.80317,2379019999.0
2005-09-20 19:00:00,1.80316,1.8033,1.80298,1.80318,1898700001.0
2005-09-20 19:05:00,1.80316,1.80339,1.80302,1.80324,2021799998.0
2005-09-20 19:10:00,1.80324,1.80348,1.8031,1.80325,1418999995.0
2005-09-20 19:15:00,1.80325,1.80344,1.80296,1.80336,1121499997.0
2005-09-20 19:20:00,1.80306,1.80343,1.80272,1.80315,1533899997.0
2005-09-20 19:25:00,1.8032,1.80378,1.8028,1.80343,1589500002.0
2005-09-20 19:30:00,1.8034,1.80424,1.8034,1.80388,1631199989.0
2005-09-20 19:35:00,1.80386,1.80408,1.80355,1.80381,1352600005.0
2005-09-20 19:40:00,1.80386,1.80408,1.80385,1.80385,1430700001.0
2005-09-20 19:45:00,1.80391,1.80406,1.80368,1.80405,1065699996.0
2005-09-20 19:50:00,1.80407,1.80413,1.8038,1.80388,1125099999.0
2005-09-20 19:55:00,1.80383,1.80398,1.80379,1.80393,1603049995.0
2005-09-20 20:00:00,1.80389,1.80395,1.80367,1.8037,888199999.0
2005-09-20 20:05:00,1.80365,1.80381,1.8035,1.8037,1031199995.0
2005-09-20 20:10:00,1.80371,1.80389,1.80336,1.80339,964250001.0
2005-09-20 20:15:00,1.80312,1.8041,1.80126,1.80378,899899994.0
2005-09-20 20:20:00,1.80385,1.80385,1.79954,1.7997,1010849992.0
2005-09-20 20:25:00,1.79964,1.80044,1.79906,1.79906,1557599995.0
2005-09-20 20:30:00,1.799,1.80006,1.79838,1.79898,2313600001.0
2005-09-20 20:35:00,1.79904,1.80035,1.79872,1.8003,818549999.0
2005-09-20 20:40:00,1.8004,1.80098,1.79999,1.80049,1084950003.0
2005-09-20 20:45:00,1.80045,1.80082,1.8001,1.80055,818799998.0
2005-09-20 20:50:00,1.80046,1.80046,1.79933,1.79945,1736300007.0
2005-09-20 20:55:00,1.79948,1.79948,1.79816,1.79899,1965000013.0
2005-09-20 21:00:00,1.79943,1.79943,1.7979,1.7982,1343499996.0
2005-09-20 21:05:00,1.79817,1.79854,1.79805,1.79835,748399997.0
2005-09-20 21:10:00,1.79847,1.79944,1.79812,1.79935,911799997.0
2005-09-20 21:15:00,1.79953,1.79953,1.79873,1.79895,641499994.0
2005-09-20 21:20:00,1.79885,1.79893,1.79818,1.79833,890200000.0
2005-09-20 21:25:00,1.79828,1.79861,1.7981,1.7985,611199998.0
2005-09-20 21:30:00,1.79848,1.79863,1.79833,1.79845,872100002.0
2005-09-20 21:35:00,1.79847,1.79898,1.79847,1.79895,514650000.0
2005-09-20 21:40:00,1.79894,1.7993,1.79885,1.79885,590700002.0
2005-09-20 21:45:00,1.79884,1.7989,1.79853,1.79888,555499999.0
2005-09-20 21:50:00,1.79865,1.79921,1.79859,1.79896,453450002.0
2005-09-20 21:55:00,1.79908,1.79942,1.799,1.79915,1084350002.0
2005-09-20 22:00:00,1.7993,1.79957,1.79928,1.79957,860799999.0
2005-09-20 22:05:00,1.7995,1.7995,1.79932,1.79947,353900003.0
2005-09-20 22:10:00,1.79935,1.79942,1.79909,1.79927,407570000.0
2005-09-20 22:15:00,1.7993,1.79935,1.79897,1.79904,707699999.0
2005-09-20 22:20:00,1.79898,1.799,1.79847,1.79848,512700004.0
2005-09-20 22:25:00,1.79856,1.79861,1.79794,1.79797,529600003.0
2005-09-20 22:30:00,1.79802,1.7981,1.79782,1.79789,611250000.0
2005-09-20 22:35:00,1.79797,1.79824,1.79792,1.79804,220099999.0
2005-09-20 22:40:00,1.79801,1.79806,1.79784,1.7979,447100003.0
2005-09-20 22:45:00,1.7979,1.7981,1.79763,1.79777,270799998.0
2005-09-20 22:50:00,1.79773,1.79811,1.79737,1.79811,259700001.0
2005-09-20 22:55:00,1.7981,1.7981,1.7978,1.79785,224500001.0
2005-09-20 23:00:00,1.79762,1.79834,1.79757,1.79828,346899999.0
2005-09-20 23:05:00,1.79837,1.79885,1.7982,1.79834,301999998.0
2005-09-20 23:10:00,1.79844,1.79856,1.79787,1.79823,299200000.0
2005-09-20 23:15:00,1.7982,1.79824,1.79763,1.79794,312499999.0
2005-09-20 23:20:00,1.79804,1.79818,1.79785,1.79817,217699998.0
2005-09-20 23:25:00,1.79818,1.79825,1.79797,1.79804,255799998.0
2005-09-20 23:30:00,1.79798,1.79839,1.79755,1.79837,257100001.0
2005-09-20 23:35:00,1.7985,1.79899,1.7985,1.79878,213600001.0
2005-09-20 23:40:00,1.79867,1.79883,1.79846,1.79878,358900002.0
2005-09-20 23:45:00,1.79879,1.79893,1.7983,1.79868,228000001.0
2005-09-20 23:50:00,1.79868,1.7987,1.79825,1.79841,273500001.0
2005-09-20 23:55:00,1.79836,1.79879,1.79828,1.79875,297199994.0
2005-09-21 00:00:00,1.79877,1.79881,1.79855,1.7987,146699999.0
2005-09-21 00:05:00,1.79871,1.79885,1.79861,1.7987,188600001.0
2005-09-21 00:10:00,1.79875,1.79875,1.79819,1.79819,269499996.0
2005-09-21 00:15:00,1.79821,1.7985,1.79783,1.79783,98599999.0
2005-09-21 00:20:00,1.79771,1.79782,1.79743,1.79771,233200000.0
2005-09-21 00:25:00,1.79735,1.79775,1.79718,1.79761,374000000.0
2005-09-21 00:30:00,1.79755,1.79768,1.79721,1.79758,125000000.0
2005-09-21 00:35:00,1.79776,1.79776,1.79715,1.7974,388900001.0
2005-09-21 00:40:00,1.79713,1.79741,1.79708,1.79711,392199999.0
2005-09-21 00:45:00,1.79708,1.79713,1.7966,1.79684,384500001.0
2005-09-21 00:50:00,1.79705,1.79715,1.79661,1.79715,154599999.0
2005-09-21 00:55:00,1.79707,1.79723,1.79677,1.7971,273500003.0
2005-09-21 01:00:00,1.79703,1.7972,1.79691,1.7971,320400000.0
2005-09-21 01:05:00,1.79715,1.79723,1.79705,1.79723,255000002.0
2005-09-21 01:10:00,1.79722,1.79722,1.79661,1.79661,176400001.0
2005-09-21 01:15:00,1.79633,1.79633,1.796,1.79617,419299996.0
2005-09-21 01:20:00,1.79599,1.79599,1.79582,1.79592,220200000.0
2005-09-21 01:25:00,1.79594,1.79634,1.7959,1.79633,310599995.0
2005-09-21 01:30:00,1.79653,1.79695,1.79653,1.79682,251300001.0
2005-09-21 01:35:00,1.79655,1.7973,1.79636,1.79643,240600000.0
2005-09-21 01:40:00,1.79649,1.79698,1.79632,1.7968,292300001.0
2005-09-21 01:45:00,1.79673,1.79699,1.79655,1.7969,151200001.0
2005-09-21 01:50:00,1.79695,1.79711,1.79685,1.79708,233300000.0
2005-09-21 01:55:00,1.79712,1.79716,1.79677,1.79702,301599999.0
2005-09-21 02:00:00,1.79708,1.79716,1.79609,1.7961,230100001.0
2005-09-21 02:05:00,1.7961,1.79646,1.79587,1.79646,244399999.0
2005-09-21 02:10:00,1.79657,1.7966,1.79585,1.79653,335300001.0
2005-09-21 02:15:00,1.79664,1.79696,1.79638,1.79657,321450000.0
2005-09-21 02:20:00,1.79649,1.79661,1.7961,1.79649,379400001.0
2005-09-21 02:25:00,1.79643,1.7974,1.79643,1.7974,269199999.0
2005-09-21 02:30:00,1.79747,1.79793,1.79745,1.79777,434300001.0
2005-09-21 02:35:00,1.79775,1.79854,1.79775,1.79847,278199998.0
2005-09-21 02:40:00,1.79833,1.79856,1.7981,1.79837,327000000.0
2005-09-21 02:45:00,1.79807,1.79835,1.79779,1.79779,253399999.0
2005-09-21 02:50:00,1.79798,1.79859,1.79792,1.79835,324599999.0
2005-09-21 02:55:00,1.79828,1.79846,1.79808,1.79808,302799998.0
2005-09-21 03:00:00,1.7981,1.7982,1.79787,1.79813,288600000.0
2005-09-21 03:05:00,1.798,1.7981,1.79749,1.798,258800002.0
2005-09-21 03:10:00,1.79786,1.79802,1.79755,1.79768,267200002.0
2005-09-21 03:15:00,1.79803,1.7983,1.79767,1.7981,280099997.0
2005-09-21 03:20:00,1.79819,1.79829,1.79794,1.79829,143700000.0
2005-09-21 03:25:00,1.79823,1.79833,1.79809,1.79827,367200001.0
2005-09-21 03:30:00,1.79829,1.79829,1.79803,1.79813,189600000.0
2005-09-21 03:35:00,1.7982,1.79842,1.7981,1.79812,274500002.0
2005-09-21 03:40:00,1.79819,1.79828,1.79787,1.79793,193800000.0
2005-09-21 03:45:00,1.79801,1.79843,1.79769,1.79843,332899997.0
2005-09-21 03:50:00,1.79855,1.79896,1.79855,1.79895,222400000.0
2005-09-21 03:55:00,1.799,1.79912,1.79891,1.79906,239899998.0
2005-09-21 04:00:00,1.79902,1.79902,1.79844,1.79844,102800001.0
2005-09-21 04:05:00,1.79845,1.79856,1.79825,1.79831,360699998.0
2005-09-21 04:10:00,1.79849,1.79896,1.79849,1.79881,236500001.0
2005-09-21 04:15:00,1.79885,1.79893,1.79863,1.79869,172100002.0
2005-09-21 04:20:00,1.79857,1.79959,1.79857,1.7995,342000001.0
2005-09-21 04:25:00,1.79936,1.79991,1.79931,1.79957,320650000.0
2005-09-21 04:30:00,1.79941,1.79941,1.79891,1.7993,361699999.0
2005-09-21 04:35:00,1.7994,1.80124,1.7994,1.80038,285699999.0
2005-09-21 04:40:00,1.80037,1.80048,1.79954,1.79956,291399997.0
2005-09-21 04:45:00,1.79963,1.80028,1.79962,1.80028,235000000.0
2005-09-21 04:50:00,1.80033,1.80033,1.79928,1.79934,300500000.0
2005-09-21 04:55:00,1.79951,1.79965,1.79936,1.79936,198100002.0
2005-09-21 05:00:00,1.7993,1.7993,1.79883,1.79895,261500000.0
2005-09-21 05:05:00,1.79919,1.8006,1.79916,1.8006,259699999.0
2005-09-21 05:10:00,1.80063,1.80127,1.80059,1.80085,268799999.0
2005-09-21 05:15:00,1.80088,1.80126,1.80071,1.80126,244599999.0
2005-09-21 05:20:00,1.8014,1.80237,1.8014,1.80181,249200001.0
2005-09-21 05:25:00,1.80174,1.80219,1.80169,1.80195,271399999.0
2005-09-21 05:30:00,1.80193,1.80202,1.80132,1.80172,218900002.0
2005-09-21 05:35:00,1.80164,1.80174,1.80152,1.80157,260200004.0
2005-09-21 05:40:00,1.8016,1.80163,1.80132,1.80148,328199999.0
2005-09-21 05:45:00,1.8015,1.80173,1.8015,1.8017,212449998.0
2005-09-21 05:50:00,1.80168,1.80179,1.8014,1.80155,270670000.0
2005-09-21 05:55:00,1.80145,1.80164,1.80123,1.8015,415350001.0
2005-09-21 06:00:00,1.80153,1.80158,1.80108,1.80116,300800000.0
2005-09-21 06:05:00,1.80138,1.80168,1.80134,1.80167,447200001.0
2005-09-21 06:10:00,1.80169,1.80173,1.80129,1.80158,282199999.0
2005-09-21 06:15:00,1.8017,1.80208,1.80138,1.80138,289300000.0
2005-09-21 06:20:00,1.80152,1.80173,1.8015,1.80162,365600000.0
2005-09-21 06:25:00,1.80141,1.80237,1.80136,1.80237,305699997.0
2005-09-21 06:30:00,1.80259,1.80315,1.80253,1.8029,372599999.0
2005-09-21 06:35:00,1.80326,1.80444,1.80326,1.80444,268199996.0
2005-09-21 06:40:00,1.80452,1.80468,1.80369,1.80376,294699998.0
2005-09-21 06:45:00,1.80375,1.80421,1.80358,1.80376,326299999.0
2005-09-21 06:50:00,1.80375,1.80397,1.80351,1.80375,237799998.0
2005-09-21 06:55:00,1.80368,1.80378,1.80355,1.80363,168000000.0
2005-09-21 07:00:00,1.80378,1.80378,1.80344,1.80375,270499998.0
2005-09-21 07:05:00,1.80369,1.80447,1.80365,1.80443,308299998.0
2005-09-21 07:10:00,1.80439,1.80446,1.80389,1.80438,235299998.0
2005-09-21 07:15:00,1.80433,1.80642,1.80407,1.80642,290600006.0
2005-09-21 07:20:00,1.80667,1.80718,1.80628,1.80651,257300001.0
2005-09-21 07:25:00,1.80649,1.80723,1.80633,1.80723,288800001.0
2005-09-21 07:30:00,1.80731,1.80801,1.8072,1.80741,294499997.0
2005-09-21 07:35:00,1.80739,1.80739,1.80618,1.80635,336700006.0
2005-09-21 07:40:00,1.80632,1.8065,1.806,1.80631,268199997.0
2005-09-21 07:45:00,1.80622,1.80622,1.80553,1.80598,221800000.0
2005-09-21 07:50:00,1.8059,1.8061,1.80571,1.80589,222950000.0
2005-09-21 07:55:00,1.80592,1.80595,1.80525,1.80534,181199999.0
2005-09-21 08:00:00,1.80537,1.80572,1.8048,1.80493,277500002.0
2005-09-21 08:05:00,1.80462,1.80463,1.80443,1.80463,320599999.0
2005-09-21 08:10:00,1.80467,1.80508,1.80455,1.80508,436800001.0
2005-09-21 08:15:00,1.80498,1.80523,1.8048,1.80508,332599999.0
2005-09-21 08:20:00,1.80506,1.80546,1.80496,1.80537,316000000.0
2005-09-21 08:25:00,1.80533,1.80571,1.80525,1.80571,237800003.0
2005-09-21 08:30:00,1.80578,1.80602,1.80538,1.80602,186900001.0
2005-09-21 08:35:00,1.80609,1.80679,1.80556,1.80557,220999999.0
2005-09-21 08:40:00,1.80562,1.80715,1.80562,1.80697,384299998.0
2005-09-21 08:45:00,1.80733,1.80784,1.80726,1.8075,232900000.0
2005-09-21 08:50:00,1.80745,1.80888,1.80741,1.80883,390100001.0
2005-09-21 08:55:00,1.80884,1.80891,1.80823,1.80823,271499999.0
2005-09-21 09:00:00,1.80824,1.80833,1.80749,1.80758,283299998.0
2005-09-21 09:05:00,1.80774,1.80798,1.80767,1.80768,355300002.0
2005-09-21 09:10:00,1.80772,1.8078,1.8069,1.80752,237799999.0
2005-09-21 09:15:00,1.80739,1.80739,1.8069,1.80707,293100001.0
2005-09-21 09:20:00,1.807,1.80703,1.80645,1.80655,181800000.0
2005-09-21 09:25:00,1.80652,1.80663,1.80538,1.80552,272200002.0
2005-09-21 09:30:00,1.80557,1.80629,1.80557,1.8062,348899996.0
2005-09-21 09:35:00,1.80608,1.80608,1.80563,1.80588,279999999.0
2005-09-21 09:40:00,1.80587,1.80594,1.80542,1.80549,361800000.0
2005-09-21 09:45:00,1.80545,1.80545,1.80391,1.8042,249200001.0
2005-09-21 09:50:00,1.80433,1.80493,1.80433,1.8047,256700000.0
2005-09-21 09:55:00,1.80467,1.80467,1.80412,1.80449,321850000.0
2005-09-21 10:00:00,1.80445,1.80481,1.80436,1.80478,268000001.0
2005-09-21 10:05:00,1.80479,1.80515,1.80446,1.80515,288599999.0
2005-09-21 10:10:00,1.80522,1.8062,1.80519,1.8062,309750002.0
2005-09-21 10:15:00,1.80625,1.80758,1.80612,1.80749,381099996.0
2005-09-21 10:20:00,1.80735,1.80823,1.80716,1.80811,318100003.0
2005-09-21 10:25:00,1.80806,1.80808,1.80752,1.80752,310699999.0
2005-09-21 10:30:00,1.80745,1.80932,1.80745,1.80882,186800001.0
2005-09-21 10:35:00,1.80873,1.80991,1.80868,1.80975,384400004.0
2005-09-21 10:40:00,1.80973,1.8099,1.80915,1.80952,347999999.0
2005-09-21 10:45:00,1.80972,1.81092,1.80972,1.81071,193399999.0
2005-09-21 10:50:00,1.81076,1.81155,1.81059,1.81076,371700002.0
2005-09-21 10:55:00,1.81081,1.81133,1.81072,1.81104,514999995.0
2005-09-21 11:00:00,1.81105,1.81131,1.81034,1.81043,242900000.0
2005-09-21 11:05:00,1.81046,1.81046,1.80928,1.80934,396200002.0
2005-09-21 11:10:00,1.80928,1.81011,1.80903,1.81011,261800001.0
2005-09-21 11:15:00,1.81002,1.81018,1.80989,1.80999,367999998.0
2005-09-21 11:20:00,1.81003,1.81003,1.80948,1.80966,246500000.0
2005-09-21 11:25:00,1.80958,1.80976,1.8095,1.8095,320400002.0
2005-09-21 11:30:00,1.80932,1.80937,1.80901,1.80911,372800001.0
2005-09-21 11:35:00,1.80893,1.80915,1.80762,1.80762,287446993.0
2005-09-21 11:40:00,1.80737,1.80749,1.8069,1.80709,318000000.0
2005-09-21 11:45:00,1.80715,1.80736,1.80675,1.80675,397900001.0
2005-09-21 11:50:00,1.8066,1.80776,1.80648,1.80752,328099998.0
2005-09-21 11:55:00,1.8076,1.80794,1.80724,1.80787,323600003.0
2005-09-21 12:00:00,1.80785,1.80813,1.80771,1.80802,404550005.0
2005-09-21 12:05:00,1.80809,1.80809,1.80734,1.8078,237800001.0
2005-09-21 12:10:00,1.8079,1.80812,1.80781,1.80791,332899999.0
2005-09-21 12:15:00,1.8079,1.80844,1.80775,1.80841,219700001.0
2005-09-21 12:20:00,1.80872,1.81022,1.80852,1.81018,231999997.0
2005-09-21 12:25:00,1.81024,1.81035,1.80949,1.80961,301499999.0
2005-09-21 12:30:00,1.80953,1.80956,1.80911,1.80911,288600000.0
2005-09-21 12:35:00,1.80921,1.80939,1.80912,1.80925,331600001.0
2005-09-21 12:40:00,1.80927,1.81029,1.80927,1.81029,379500003.0
2005-09-21 12:45:00,1.81028,1.81059,1.81011,1.81059,319000002.0
2005-09-21 12:50:00,1.81063,1.81076,1.81038,1.81045,421600002.0
2005-09-21 12:55:00,1.81033,1.81033,1.8095,1.80965,184499998.0
2005-09-21 13:00:00,1.8098,1.80985,1.8094,1.80945,384600000.0
2005-09-21 13:05:00,1.80938,1.81008,1.80937,1.81005,229900000.0
2005-09-21 13:10:00,1.80993,1.81086,1.80985,1.81086,517200003.0
2005-09-21 13:15:00,1.811,1.81107,1.81052,1.81059,311799998.0
2005-09-21 13:20:00,1.81057,1.81089,1.81044,1.81082,169370000.0
2005-09-21 13:25:00,1.81096,1.81122,1.81064,1.81064,345650004.0
2005-09-21 13:30:00,1.81059,1.81071,1.80934,1.81025,284600000.0
2005-09-21 13:35:00,1.81015,1.81015,1.8094,1.8094,258000001.0
2005-09-21 13:40:00,1.80941,1.81008,1.80883,1.81005,322599993.0
2005-09-21 13:45:00,1.81001,1.81057,1.81001,1.81047,304199998.0
2005-09-21 13:50:00,1.81041,1.8114,1.81031,1.81133,437600002.0
2005-09-21 13:55:00,1.8114,1.81254,1.8114,1.81197,271599998.0
2005-09-21 14:00:00,1.81203,1.81241,1.81197,1.8122,299700005.0
2005-09-21 14:05:00,1.81211,1.81222,1.81175,1.81211,252400003.0
2005-09-21 14:10:00,1.81235,1.81235,1.81052,1.8106,292200000.0
2005-09-21 14:15:00,1.81069,1.81121,1.81069,1.81121,200700000.0
2005-09-21 14:20:00,1.81121,1.81168,1.81107,1.81144,169600000.0
2005-09-21 14:25:00,1.81147,1.81155,1.81133,1.8114,282899999.0
2005-09-21 14:30:00,1.81153,1.81175,1.8114,1.81165,254200002.0
2005-09-21 14:35:00,1.81167,1.81244,1.81155,1.81219,333399998.0
2005-09-21 14:40:00,1.81218,1.81264,1.81218,1.8125,306000002.0
2005-09-21 14:45:00,1.81252,1.8126,1.81186,1.81202,220599999.0
2005-09-21 14:50:00,1.81203,1.81205,1.81104,1.81128,254600000.0
2005-09-21 14:55:00,1.8113,1.81141,1.81108,1.81108,211099999.0
2005-09-21 15:00:00,1.8111,1.81156,1.81103,1.81103,204999999.0
2005-09-21 15:05:00,1.8108,1.8108,1.81019,1.81073,382249997.0
2005-09-21 15:10:00,1.81068,1.8112,1.81058,1.81089,330899998.0
2005-09-21 15:15:00,1.81081,1.81097,1.81028,1.81042,317299998.0
2005-09-21 15:20:00,1.81039,1.81044,1.81007,1.81031,336499998.0
2005-09-21 15:25:00,1.81035,1.81066,1.81027,1.81051,311400001.0
2005-09-21 15:30:00,1.8104,1.81064,1.81008,1.81034,258300001.0
2005-09-21 15:35:00,1.81043,1.81076,1.81028,1.81053,286500004.0
2005-09-21 15:40:00,1.81046,1.81046,1.81016,1.81019,429200004.0
2005-09-21 15:45:00,1.81008,1.8106,1.80989,1.81048,271346994.0
2005-09-21 15:50:00,1.81041,1.81048,1.80993,1.81018,263700000.0
2005-09-21 15:55:00,1.81018,1.81057,1.81013,1.81057,359699999.0
2005-09-21 16:00:00,1.81063,1.81194,1.81054,1.81169,321699999.0
2005-09-21 16:05:00,1.81161,1.81207,1.81137,1.8115,364200002.0
2005-09-21 16:10:00,1.81155,1.81192,1.81139,1.81151,370500004.0
2005-09-21 16:15:00,1.81158,1.81158,1.81058,1.8107,326699999.0
2005-09-21 16:20:00,1.81069,1.81102,1.8096,1.80986,272799997.0
2005-09-21 16:25:00,1.80987,1.81062,1.80967,1.81022,256400001.0
2005-09-21 16:30:00,1.81017,1.81028,1.80961,1.80995,251000000.0
2005-09-21 16:35:00,1.81,1.81055,1.80993,1.81037,255000001.0
2005-09-21 16:40:00,1.81037,1.811,1.81037,1.81073,301049999.0
2005-09-21 16:45:00,1.81069,1.81115,1.81062,1.81099,494246996.0
2005-09-21 16:50:00,1.81093,1.81185,1.81093,1.81163,265000000.0
2005-09-21 16:55:00,1.81173,1.81249,1.8116,1.81235,391999996.0
2005-09-21 17:00:00,1.81235,1.8124,1.81171,1.81208,431700001.0
2005-09-21 17:05:00,1.81201,1.81219,1.81103,1.81114,246300001.0
2005-09-21 17:10:00,1.8111,1.81123,1.81048,1.8109,347999999.0
2005-09-21 17:15:00,1.8108,1.8109,1.81041,1.81069,311699997.0
2005-09-21 17:20:00,1.81068,1.8108,1.80966,1.8102,285300000.0
2005-09-21 17:25:00,1.8103,1.81057,1.80985,1.80985,205100000.0
2005-09-21 17:30:00,1.80983,1.80983,1.80821,1.80821,436400000.0
2005-09-21 17:35:00,1.80817,1.80896,1.80817,1.80886,239400002.0
2005-09-21 17:40:00,1.80876,1.80922,1.8082,1.80922,394399999.0
2005-09-21 17:45:00,1.80923,1.80948,1.80905,1.80916,207900002.0
2005-09-21 17:50:00,1.80909,1.80929,1.80899,1.8091,277900000.0
2005-09-21 17:55:00,1.80903,1.80909,1.80871,1.80902,289500000.0
2005-09-21 18:00:00,1.80903,1.80939,1.80879,1.80915,4460119985.0
2005-09-21 18:05:00,1.8091,1.80942,1.80877,1.80893,4915899986.0
2005-09-21 18:10:00,1.80895,1.80895,1.8085,1.80852,3424900003.0
2005-09-21 18:15:00,1.80851,1.80851,1.80799,1.80818,3170450002.0
2005-09-21 18:20:00,1.8082,1.8087,1.80789,1.80809,3485099990.0
2005-09-21 18:25:00,1.80816,1.8086,1.80797,1.80798,3274269997.0
2005-09-21 18:30:00,1.8079,1.80791,1.80753,1.80765,2799399998.0
2005-09-21 18:35:00,1.80755,1.80774,1.80715,1.80737,988499994.0
2005-09-21 18:40:00,1.80736,1.80807,1.807,1.80786,1437599996.0
2005-09-21 18:45:00,1.80787,1.8085,1.80781,1.80826,948199998.0
2005-09-21 18:50:00,1.8083,1.80835,1.80791,1.80795,2071950003.0
2005-09-21 18:55:00,1.80802,1.80863,1.80756,1.80838,2522900002.0
2005-09-21 19:00:00,1.80831,1.80855,1.80826,1.80853,1447419998.0
2005-09-21 19:05:00,1.80857,1.8088,1.80792,1.80857,1863599994.0
2005-09-21 19:10:00,1.80852,1.80855,1.80813,1.80828,1344999996.0
2005-09-21 19:15:00,1.80827,1.80844,1.80825,1.80828,1421149994.0
2005-09-21 19:20:00,1.80827,1.80849,1.80779,1.80813,1620299999.0
2005-09-21 19:25:00,1.80833,1.80859,1.80827,1.80858,1622000002.0
2005-09-21 19:30:00,1.80858,1.8092,1.80858,1.8089,1655200002.0
2005-09-21 19:35:00,1.80891,1.80967,1.80887,1.80961,1434299995.0
2005-09-21 19:40:00,1.80972,1.81009,1.80947,1.8099,1506099998.0
2005-09-21 19:45:00,1.8099,1.80993,1.80938,1.80945,1028900000.0
2005-09-21 19:50:00,1.80943,1.80968,1.80905,1.80968,1025299992.0
2005-09-21 19:55:00,1.80964,1.80994,1.80961,1.80985,1379369997.0
2005-09-21 20:00:00,1.80979,1.80985,1.80967,1.8097,948899998.0
2005-09-21 20:05:00,1.80966,1.80993,1.80963,1.80972,1167399998.0
2005-09-21 20:10:00,1.80957,1.80981,1.80935,1.80969,980400001.0
2005-09-21 20:15:00,1.80973,1.81003,1.80973,1.81002,915599998.0
2005-09-21 20:20:00,1.81,1.81005,1.80987,1.80997,1157100001.0
2005-09-21 20:25:00,1.80996,1.80996,1.8097,1.8097,1703399998.0
2005-09-21 20:30:00,1.8097,1.80978,1.80883,1.80911,2388500002.0
2005-09-21 20:35:00,1.80905,1.80905,1.80777,1.80809,948400002.0
2005-09-21 20:40:00,1.8081,1.80838,1.80783,1.80803,1061799998.0
2005-09-21 20:45:00,1.80803,1.80853,1.80792,1.80843,928750004.0
2005-09-21 20:50:00,1.80842,1.80857,1.80802,1.80838,1828349996.0
2005-09-21 20:55:00,1.80837,1.8089,1.80809,1.8089,2256399996.0
2005-09-21 21:00:00,1.80843,1.80865,1.80818,1.80862,1299199998.0
2005-09-21 21:05:00,1.8086,1.80865,1.80832,1.80843,663100004.0
2005-09-21 21:10:00,1.80855,1.80868,1.80808,1.80824,921899997.0
2005-09-21 21:15:00,1.80845,1.80868,1.80832,1.80865,680400002.0
2005-09-21 21:20:00,1.80862,1.8087,1.80839,1.80842,875699995.0
2005-09-21 21:25:00,1.80846,1.8086,1.80842,1.80855,448499997.0
2005-09-21 21:30:00,1.80826,1.80868,1.80826,1.80843,909000002.0
2005-09-21 21:35:00,1.80847,1.80853,1.8083,1.80835,482699995.0
2005-09-21 21:40:00,1.80833,1.8086,1.80822,1.80845,590399998.0
2005-09-21 21:45:00,1.80822,1.80844,1.80794,1.80806,547499995.0
2005-09-21 21:50:00,1.80823,1.80853,1.808,1.80835,573200000.0
2005-09-21 21:55:00,1.8084,1.80895,1.80837,1.80885,875449997.0
2005-09-21 22:00:00,1.80891,1.80932,1.80874,1.80932,766299997.0
2005-09-21 22:05:00,1.80938,1.80938,1.80894,1.80901,434499996.0
2005-09-21 22:10:00,1.80895,1.80942,1.80895,1.80922,292400000.0
2005-09-21 22:15:00,1.80921,1.80921,1.80877,1.80888,947499997.0
2005-09-21 22:20:00,1.80908,1.80908,1.80824,1.80825,505900001.0
2005-09-21 22:25:00,1.80881,1.80902,1.80854,1.80862,562599999.0
2005-09-21 22:30:00,1.80866,1.80891,1.80859,1.80879,655300001.0
2005-09-21 22:35:00,1.80885,1.80895,1.80873,1.80878,320299998.0
2005-09-21 22:40:00,1.80878,1.80897,1.8087,1.80881,354100004.0
2005-09-21 22:45:00,1.80876,1.80885,1.80852,1.80873,424700006.0
2005-09-21 22:50:00,1.80885,1.80902,1.80867,1.80895,294099999.0
2005-09-21 22:55:00,1.80883,1.80941,1.80883,1.80902,469500000.0
2005-09-21 23:00:00,1.80918,1.8095,1.80881,1.80918,312699998.0
2005-09-21 23:05:00,1.80928,1.80959,1.80903,1.80941,167800001.0
2005-09-21 23:10:00,1.80925,1.80947,1.80905,1.80927,401100000.0
2005-09-21 23:15:00,1.80915,1.80961,1.80886,1.80901,370800000.0
2005-09-21 23:20:00,1.80911,1.80942,1.80879,1.80935,352450000.0
2005-09-21 23:25:00,1.80928,1.80943,1.80894,1.80941,266000000.0
2005-09-21 23:30:00,1.80942,1.80942,1.80902,1.80906,205899998.0
2005-09-21 23:35:00,1.80919,1.80942,1.809,1.80914,245399999.0
2005-09-21 23:40:00,1.80942,1.80942,1.80895,1.8093,216199999.0
2005-09-21 23:45:00,1.80937,1.80968,1.80926,1.80958,272700005.0
2005-09-21 23:50:00,1.8097,1.8109,1.80956,1.80956,247300001.0
2005-09-21 23:55:00,1.80948,1.81113,1.80942,1.81111,232199997.0
2005-09-22 00:00:00,1.81105,1.81145,1.81088,1.81134,310099996.0
2005-09-22 00:05:00,1.8111,1.81135,1.81094,1.81111,258300002.0
2005-09-22 00:10:00,1.81108,1.8111,1.81085,1.8111,204299998.0
2005-09-22 00:15:00,1.81085,1.81118,1.81073,1.81118,255200000.0
2005-09-22 00:20:00,1.81076,1.81142,1.81076,1.81114,306900002.0
2005-09-22 00:25:00,1.8113,1.81146,1.811,1.81135,313600001.0
2005-09-22 00:30:00,1.81098,1.81135,1.81098,1.81114,146300000.0
2005-09-22 00:35:00,1.81112,1.81137,1.81097,1.81133,264400001.0
2005-09-22 00:40:00,1.81104,1.8113,1.81091,1.81104,275600004.0
2005-09-22 00:45:00,1.81109,1.81117,1.81057,1.81083,281699999.0
2005-09-22 00:50:00,1.81083,1.81095,1.81063,1.81063,176800000.0
2005-09-22 00:55:00,1.81049,1.81065,1.81015,1.81065,312499999.0
2005-09-22 01:00:00,1.81061,1.81074,1.81043,1.81055,153599999.0
2005-09-22 01:05:00,1.81062,1.81062,1.8102,1.81043,300300000.0
2005-09-22 01:10:00,1.81045,1.81063,1.81038,1.81047,136500000.0
2005-09-22 01:15:00,1.81039,1.81045,1.81027,1.8104,170200000.0
2005-09-22 01:20:00,1.81044,1.81051,1.81003,1.81013,185000001.0
2005-09-22 01:25:00,1.81045,1.81045,1.81002,1.8103,297599999.0
2005-09-22 01:30:00,1.81025,1.81072,1.80999,1.81072,289400000.0
2005-09-22 01:35:00,1.81077,1.81117,1.81068,1.8111,327450001.0
2005-09-22 01:40:00,1.81106,1.81172,1.81094,1.81172,316499998.0
2005-09-22 01:45:00,1.81194,1.81289,1.81119,1.81256,259399998.0
2005-09-22 01:50:00,1.81285,1.81301,1.81243,1.81247,215400000.0
2005-09-22 01:55:00,1.81255,1.81278,1.81244,1.81275,296400001.0
2005-09-22 02:00:00,1.81276,1.81276,1.81233,1.81236,249999998.0
2005-09-22 02:05:00,1.81234,1.81298,1.81217,1.81291,208599997.0
2005-09-22 02:10:00,1.81301,1.81393,1.81278,1.81388,275199999.0
2005-09-22 02:15:00,1.81352,1.81444,1.81329,1.81438,318800005.0
2005-09-22 02:20:00,1.81422,1.81422,1.81357,1.81373,357199997.0
2005-09-22 02:25:00,1.81361,1.81368,1.81309,1.81344,298600004.0
2005-09-22 02:30:00,1.81344,1.81357,1.81312,1.8134,307099998.0
2005-09-22 02:35:00,1.81334,1.81355,1.81322,1.81329,213850000.0
2005-09-22 02:40:00,1.8132,1.81359,1.81312,1.81338,245850000.0
2005-09-22 02:45:00,1.81347,1.8135,1.81311,1.81311,251699995.0
2005-09-22 02:50:00,1.81311,1.8132,1.81181,1.81192,212000001.0
2005-09-22 02:55:00,1.81188,1.81235,1.81178,1.8123,300200000.0
2005-09-22 03:00:00,1.81249,1.81274,1.81227,1.81227,255799999.0
2005-09-22 03:05:00,1.81216,1.81217,1.81071,1.8109,321399999.0
2005-09-22 03:10:00,1.81107,1.81109,1.80908,1.80936,249300001.0
2005-09-22 03:15:00,1.80933,1.80959,1.80915,1.80959,244800000.0
2005-09-22 03:20:00,1.80941,1.80985,1.8094,1.80956,197300000.0
2005-09-22 03:25:00,1.80947,1.80958,1.80882,1.80882,149700001.0
2005-09-22 03:30:00,1.80873,1.80874,1.80803,1.80863,263100000.0
2005-09-22 03:35:00,1.80878,1.80927,1.80877,1.80905,275900002.0
2005-09-22 03:40:00,1.80904,1.80904,1.80864,1.80876,177099999.0
2005-09-22 03:45:00,1.80865,1.80866,1.80689,1.80741,228800001.0
2005-09-22 03:50:00,1.80748,1.80751,1.80662,1.80664,274499999.0
2005-09-22 03:55:00,1.80674,1.80747,1.80674,1.80723,134000000.0
2005-09-22 04:00:00,1.80704,1.80799,1.80696,1.80784,209346994.0
2005-09-22 04:05:00,1.80777,1.80777,1.80696,1.80729,347499998.0
2005-09-22 04:10:00,1.80703,1.80703,1.80615,1.80641,264200003.0
2005-09-22 04:15:00,1.8066,1.80738,1.8066,1.80731,209299999.0
2005-09-22 04:20:00,1.80725,1.80746,1.80673,1.80736,290600002.0
2005-09-22 04:25:00,1.8073,1.80743,1.80673,1.80687,301999998.0
2005-09-22 04:30:00,1.80675,1.80693,1.8064,1.80693,192399999.0
2005-09-22 04:35:00,1.80695,1.80728,1.80695,1.80728,303200000.0
2005-09-22 04:40:00,1.80735,1.80764,1.80691,1.80695,220600001.0
2005-09-22 04:45:00,1.80711,1.80733,1.80686,1.80706,271300001.0
2005-09-22 04:50:00,1.80712,1.80725,1.8068,1.8069,402700002.0
2005-09-22 04:55:00,1.80718,1.80757,1.80703,1.80703,291399997.0
2005-09-22 05:00:00,1.80703,1.80703,1.80656,1.80659,215999999.0
2005-09-22 05:05:00,1.80675,1.8071,1.80662,1.80708,312000004.0
2005-09-22 05:10:00,1.80678,1.80712,1.80672,1.80702,284900001.0
2005-09-22 05:15:00,1.80705,1.80722,1.80703,1.80713,271700001.0
2005-09-22 05:20:00,1.80708,1.80734,1.807,1.80709,161200001.0
2005-09-22 05:25:00,1.80725,1.80741,1.80686,1.80706,242850001.0
2005-09-22 05:30:00,1.8071,1.80724,1.80691,1.80717,308300003.0
2005-09-22 05:35:00,1.80697,1.8073,1.80652,1.80658,418499998.0
2005-09-22 05:40:00,1.80687,1.80703,1.80656,1.80696,321246995.0
2005-09-22 05:45:00,1.80687,1.80703,1.80651,1.807,298100000.0
2005-09-22 05:50:00,1.80673,1.80713,1.8066,1.80711,311450001.0
2005-09-22 05:55:00,1.80709,1.80713,1.80662,1.80662,244899998.0
2005-09-22 06:00:00,1.8067,1.80675,1.80634,1.80665,273300002.0
2005-09-22 06:05:00,1.8066,1.80663,1.80585,1.80597,211799999.0
2005-09-22 06:10:00,1.8059,1.80633,1.80585,1.80621,152200001.0
2005-09-22 06:15:00,1.80627,1.80648,1.80605,1.80646,216500000.0
2005-09-22 06:20:00,1.80636,1.80691,1.80631,1.80666,321099997.0
2005-09-22 06:25:00,1.80673,1.80703,1.80666,1.80699,226999999.0
2005-09-22 06:30:00,1.8069,1.80724,1.80681,1.80699,220199999.0
2005-09-22 06:35:00,1.80697,1.80704,1.80586,1.80605,264399997.0
2005-09-22 06:40:00,1.80603,1.80636,1.80587,1.80635,241999999.0
2005-09-22 06:45:00,1.80637,1.80637,1.80601,1.80608,248900000.0
2005-09-22 06:50:00,1.80609,1.80644,1.80585,1.8063,213499999.0
2005-09-22 06:55:00,1.80619,1.80671,1.8059,1.8059,255600001.0
2005-09-22 07:00:00,1.80608,1.80611,1.80578,1.80599,229300001.0
2005-09-22 07:05:00,1.80607,1.80707,1.80601,1.80703,334400003.0
2005-09-22 07:10:00,1.80706,1.80715,1.80687,1.80715,247100000.0
2005-09-22 07:15:00,1.80728,1.80852,1.80716,1.80845,382200002.0
2005-09-22 07:20:00,1.8086,1.80902,1.8081,1.80819,269600000.0
2005-09-22 07:25:00,1.8082,1.80828,1.80798,1.80815,304299995.0
2005-09-22 07:30:00,1.80807,1.8081,1.80782,1.80782,236699999.0
2005-09-22 07:35:00,1.80783,1.80789,1.80753,1.80753,218599998.0
2005-09-22 07:40:00,1.80754,1.80803,1.80754,1.80784,233869999.0
2005-09-22 07:45:00,1.8078,1.80788,1.80771,1.80785,209499999.0
2005-09-22 07:50:00,1.80781,1.80787,1.80743,1.80787,357699994.0
2005-09-22 07:55:00,1.80792,1.80797,1.80767,1.8079,208800001.0
2005-09-22 08:00:00,1.80792,1.8088,1.80792,1.80865,228550001.0
2005-09-22 08:05:00,1.80862,1.80862,1.80738,1.80744,291999996.0
2005-09-22 08:10:00,1.80742,1.80784,1.80742,1.80754,285099999.0
2005-09-22 08:15:00,1.80755,1.80766,1.80719,1.80738,176500000.0
2005-09-22 08:20:00,1.80737,1.80767,1.8073,1.80764,269100003.0
2005-09-22 08:25:00,1.80762,1.80908,1.80762,1.80898,296816994.0
2005-09-22 08:30:00,1.80898,1.80926,1.8089,1.80898,350399998.0
2005-09-22 08:35:00,1.809,1.80921,1.80852,1.80857,284100003.0
2005-09-22 08:40:00,1.80857,1.80958,1.80852,1.80949,386200001.0
2005-09-22 08:45:00,1.80944,1.80946,1.8086,1.80927,260499999.0
2005-09-22 08:50:00,1.80915,1.80937,1.80849,1.80936,297099999.0
2005-09-22 08:55:00,1.80934,1.80942,1.80857,1.80858,230100001.0
2005-09-22 09:00:00,1.80853,1.80898,1.80837,1.8085,426200002.0
2005-09-22 09:05:00,1.80864,1.80927,1.80862,1.80907,291100002.0
2005-09-22 09:10:00,1.80898,1.80898,1.80809,1.80875,271299998.0
2005-09-22 09:15:00,1.80871,1.80925,1.80826,1.80925,239500002.0
2005-09-22 09:20:00,1.80928,1.80967,1.80915,1.80954,254400001.0
2005-09-22 09:25:00,1.80951,1.80963,1.80883,1.80909,438600000.0
2005-09-22 09:30:00,1.80902,1.8092,1.80898,1.80911,289800001.0
2005-09-22 09:35:00,1.8091,1.80924,1.80892,1.8091,318700002.0
2005-09-22 09:40:00,1.80905,1.80911,1.80876,1.80887,211499999.0
2005-09-22 09:45:00,1.80886,1.80951,1.80878,1.80946,337399998.0
2005-09-22 09:50:00,1.80973,1.81026,1.80952,1.80988,301600004.0
2005-09-22 09:55:00,1.80995,1.81069,1.80978,1.81069,260600001.0
2005-09-22 10:00:00,1.81068,1.811,1.8099,1.81007,236600001.0
2005-09-22 10:05:00,1.81017,1.81057,1.81017,1.81034,219699999.0
2005-09-22 10:10:00,1.81032,1.81043,1.80921,1.80921,395300000.0
2005-09-22 10:15:00,1.80911,1.80953,1.80888,1.80941,245300000.0
2005-09-22 10:20:00,1.80928,1.80958,1.80925,1.80944,403900001.0
2005-09-22 10:25:00,1.80938,1.81,1.80935,1.80988,356699999.0
2005-09-22 10:30:00,1.80995,1.81021,1.80995,1.81021,185099999.0
2005-09-22 10:35:00,1.8103,1.81045,1.8101,1.8101,373600000.0
2005-09-22 10:40:00,1.81018,1.81018,1.80946,1.80966,308469999.0
2005-09-22 10:45:00,1.80982,1.80988,1.80924,1.80924,292799999.0
2005-09-22 10:50:00,1.80878,1.80885,1.80754,1.80754,251000000.0
2005-09-22 10:55:00,1.8076,1.80773,1.80696,1.80699,394749996.0
2005-09-22 11:00:00,1.80692,1.80749,1.80692,1.80742,260500003.0
2005-09-22 11:05:00,1.80753,1.80768,1.80476,1.80496,431399999.0
2005-09-22 11:10:00,1.80508,1.80631,1.80506,1.80631,272900000.0
2005-09-22 11:15:00,1.80637,1.80643,1.8052,1.80546,319900000.0
2005-09-22 11:20:00,1.80548,1.80586,1.80508,1.80517,282899998.0
2005-09-22 11:25:00,1.80499,1.80509,1.8041,1.80426,281799998.0
2005-09-22 11:30:00,1.80415,1.80472,1.80404,1.80472,306100000.0
2005-09-22 11:35:00,1.80473,1.80501,1.80457,1.80458,398300000.0
2005-09-22 11:40:00,1.80458,1.80487,1.80454,1.80485,359400000.0
2005-09-22 11:45:00,1.80492,1.80492,1.80424,1.80424,360100001.0
2005-09-22 11:50:00,1.80425,1.80462,1.80217,1.80217,404600001.0
2005-09-22 11:55:00,1.80207,1.80269,1.80202,1.80269,348400002.0
2005-09-22 12:00:00,1.80271,1.80271,1.80007,1.80007,366600000.0
2005-09-22 12:05:00,1.8002,1.80127,1.80012,1.80127,335000001.0
2005-09-22 12:10:00,1.80122,1.80199,1.80122,1.80173,310199998.0
2005-09-22 12:15:00,1.80175,1.802,1.80101,1.80124,316700003.0
2005-09-22 12:20:00,1.80133,1.80139,1.80044,1.80057,415600002.0
2005-09-22 12:25:00,1.80067,1.80147,1.80067,1.8014,323699999.0
2005-09-22 12:30:00,1.80137,1.80155,1.80069,1.80069,373899998.0
2005-09-22 12:35:00,1.80068,1.80097,1.80058,1.80088,209500000.0
2005-09-22 12:40:00,1.80091,1.80106,1.80064,1.80073,359000003.0
2005-09-22 12:45:00,1.80071,1.80182,1.80063,1.80175,296600000.0
2005-09-22 12:50:00,1.80183,1.80183,1.80109,1.80115,408300000.0
2005-09-22 12:55:00,1.80124,1.80164,1.80105,1.80148,201400001.0
2005-09-22 13:00:00,1.80146,1.80232,1.8013,1.80224,436500003.0
2005-09-22 13:05:00,1.80222,1.80269,1.80208,1.80217,431500003.0
2005-09-22 13:10:00,1.80208,1.80209,1.80149,1.80168,183599999.0
2005-09-22 13:15:00,1.80183,1.80204,1.80141,1.80194,337500002.0
2005-09-22 13:20:00,1.80198,1.80216,1.80189,1.802,202800000.0
2005-09-22 13:25:00,1.80212,1.80268,1.80212,1.8024,319869996.0
2005-09-22 13:30:00,1.80239,1.8025,1.80198,1.80201,357500003.0
2005-09-22 13:35:00,1.80196,1.80206,1.80183,1.80192,464200003.0
2005-09-22 13:40:00,1.8019,1.80222,1.8017,1.80217,356200001.0
2005-09-22 13:45:00,1.80204,1.80231,1.8019,1.80205,300199999.0
2005-09-22 13:50:00,1.80203,1.80256,1.80191,1.80256,248200000.0
2005-09-22 13:55:00,1.80257,1.80288,1.8025,1.8025,315400000.0
2005-09-22 14:00:00,1.8025,1.80257,1.80151,1.80155,314046992.0
2005-09-22 14:05:00,1.80147,1.80172,1.80023,1.80023,242900001.0
2005-09-22 14:10:00,1.8002,1.80119,1.80016,1.80088,232400000.0
2005-09-22 14:15:00,1.80095,1.80096,1.80002,1.80002,260799995.0
2005-09-22 14:20:00,1.79981,1.79996,1.79888,1.79889,225000000.0
2005-09-22 14:25:00,1.79904,1.79945,1.79863,1.79879,435899997.0
2005-09-22 14:30:00,1.79887,1.79894,1.7982,1.79842,339100002.0
2005-09-22 14:35:00,1.79843,1.79883,1.79774,1.79774,435900001.0
2005-09-22 14:40:00,1.7976,1.79762,1.79639,1.79664,281700000.0
2005-09-22 14:45:00,1.79655,1.79655,1.7942,1.79448,338400002.0
2005-09-22 14:50:00,1.79465,1.79538,1.79458,1.79538,396500003.0
2005-09-22 14:55:00,1.79542,1.79579,1.7952,1.79577,373599997.0
2005-09-22 15:00:00,1.7958,1.79636,1.79543,1.79636,317799997.0
2005-09-22 15:05:00,1.79675,1.79722,1.7959,1.79628,326699996.0
2005-09-22 15:10:00,1.79645,1.79668,1.79635,1.79659,235700000.0
2005-09-22 15:15:00,1.79667,1.7967,1.7959,1.7959,263700002.0
2005-09-22 15:20:00,1.79595,1.79605,1.79482,1.79491,358500004.0
2005-09-22 15:25:00,1.79476,1.79543,1.79453,1.79543,359599998.0
2005-09-22 15:30:00,1.79537,1.79549,1.79463,1.79463,419899998.0
2005-09-22 15:35:00,1.79446,1.79548,1.79411,1.79542,351600005.0
2005-09-22 15:40:00,1.79531,1.79621,1.79518,1.79611,262499996.0
2005-09-22 15:45:00,1.79613,1.79621,1.79532,1.79538,349299998.0
2005-09-22 15:50:00,1.79552,1.79618,1.79552,1.79555,312600001.0
2005-09-22 15:55:00,1.7956,1.79596,1.79464,1.79486,370799997.0
2005-09-22 16:00:00,1.79496,1.79498,1.79242,1.79242,452350002.0
2005-09-22 16:05:00,1.79231,1.79253,1.7917,1.7917,317099998.0
2005-09-22 16:10:00,1.79168,1.79213,1.79096,1.79139,358900002.0
2005-09-22 16:15:00,1.7914,1.79146,1.79093,1.7911,290599999.0
2005-09-22 16:20:00,1.7913,1.79137,1.79021,1.79058,210300000.0
2005-09-22 16:25:00,1.7906,1.79133,1.78999,1.79005,310199999.0
2005-09-22 16:30:00,1.78993,1.7903,1.78991,1.79,308200000.0
2005-09-22 16:35:00,1.78993,1.79027,1.7892,1.78935,297799999.0
2005-09-22 16:40:00,1.78937,1.78955,1.7885,1.78885,479299998.0
2005-09-22 16:45:00,1.78887,1.78918,1.78782,1.78816,392300000.0
2005-09-22 16:50:00,1.78812,1.78947,1.78803,1.78936,385299997.0
2005-09-22 16:55:00,1.78953,1.79032,1.7893,1.78986,252000001.0
2005-09-22 17:00:00,1.7899,1.79144,1.78964,1.79142,310099999.0
2005-09-22 17:05:00,1.79125,1.79125,1.79091,1.79124,229899999.0
2005-09-22 17:10:00,1.79105,1.79113,1.79032,1.79113,311100002.0
2005-09-22 17:15:00,1.79112,1.79162,1.79112,1.79158,219000002.0
2005-09-22 17:20:00,1.79168,1.79207,1.79142,1.79142,200999999.0
2005-09-22 17:25:00,1.7915,1.7916,1.79036,1.79057,342250002.0
2005-09-22 17:30:00,1.79057,1.79115,1.79044,1.79108,281900001.0
2005-09-22 17:35:00,1.79108,1.79133,1.79074,1.79133,273000002.0
2005-09-22 17:40:00,1.79139,1.79172,1.79105,1.79137,369500000.0
2005-09-22 17:45:00,1.79142,1.79178,1.7906,1.79076,255200001.0
2005-09-22 17:50:00,1.79042,1.79095,1.79042,1.79092,303400003.0
2005-09-22 17:55:00,1.79093,1.79154,1.79087,1.79109,194100000.0
2005-09-22 18:00:00,1.79117,1.79152,1.79103,1.79113,4257570007.0
2005-09-22 18:05:00,1.79107,1.79131,1.79087,1.79131,5193000002.0
2005-09-22 18:10:00,1.79138,1.79157,1.79121,1.7914,3462799984.0
2005-09-22 18:15:00,1.79145,1.79163,1.79134,1.79148,3259099987.0
2005-09-22 18:20:00,1.79152,1.7923,1.79152,1.79209,3405500012.0
2005-09-22 18:25:00,1.79206,1.79227,1.79134,1.79144,3121549998.0
2005-09-22 18:30:00,1.79146,1.79151,1.79103,1.79108,2602950002.0
2005-09-22 18:35:00,1.79102,1.79124,1.79086,1.79087,1038799994.0
2005-09-22 18:40:00,1.79086,1.79115,1.79081,1.79106,1643547001.0
2005-09-22 18:45:00,1.79104,1.79116,1.79065,1.79106,1015469998.0
2005-09-22 18:50:00,1.79111,1.79127,1.79094,1.79105,1863749998.0
2005-09-22 18:55:00,1.79108,1.79122,1.79095,1.79117,2629749990.0
2005-09-22 19:00:00,1.79116,1.79175,1.79112,1.79165,1529399996.0
2005-09-22 19:05:00,1.79162,1.79185,1.79127,1.79167,2113700002.0
2005-09-22 19:10:00,1.79165,1.79173,1.79108,1.79124,1341449993.0
2005-09-22 19:15:00,1.79129,1.79136,1.79085,1.79087,1254499999.0
2005-09-22 19:20:00,1.79074,1.79074,1.78983,1.78997,1254250000.0
2005-09-22 19:25:00,1.78997,1.7906,1.78993,1.78994,1526099998.0
2005-09-22 19:30:00,1.7898,1.78992,1.78895,1.78901,1467869992.0
2005-09-22 19:35:00,1.78901,1.78915,1.78892,1.7891,1269900000.0
2005-09-22 19:40:00,1.78912,1.78916,1.78802,1.78809,1551896990.0
2005-09-22 19:45:00,1.78823,1.78838,1.78796,1.78805,1214800003.0
2005-09-22 19:50:00,1.78803,1.78823,1.78788,1.7881,898499996.0
2005-09-22 19:55:00,1.78805,1.789,1.78796,1.789,1297100001.0
2005-09-22 20:00:00,1.78898,1.78924,1.78884,1.78896,847450001.0
2005-09-22 20:05:00,1.78893,1.78975,1.78891,1.78975,877099997.0
2005-09-22 20:10:00,1.78984,1.79055,1.78974,1.78981,1016200002.0
2005-09-22 20:15:00,1.78985,1.7906,1.78985,1.7906,927999994.0
2005-09-22 20:20:00,1.7906,1.79105,1.79035,1.79082,1111700000.0
2005-09-22 20:25:00,1.79083,1.79083,1.79051,1.7907,1870599992.0
2005-09-22 20:30:00,1.79075,1.79158,1.79073,1.79134,2686999988.0
2005-09-22 20:35:00,1.79123,1.79132,1.79093,1.791,1035999996.0
2005-09-22 20:40:00,1.79108,1.79122,1.79062,1.79108,1184249995.0
2005-09-22 20:45:00,1.79107,1.79124,1.7907,1.79099,1021700003.0
2005-09-22 20:50:00,1.79091,1.79091,1.79002,1.79027,1688050004.0
2005-09-22 20:55:00,1.79035,1.79078,1.79035,1.79069,2288300003.0
2005-09-22 21:00:00,1.7906,1.79074,1.79045,1.79052,1359099994.0
2005-09-22 21:05:00,1.79047,1.79057,1.79009,1.79026,671049999.0
2005-09-22 21:10:00,1.79023,1.79047,1.79013,1.79038,869399994.0
2005-09-22 21:15:00,1.7904,1.79052,1.7902,1.79025,675100000.0
2005-09-22 21:20:00,1.79025,1.79047,1.79015,1.79046,936099992.0
2005-09-22 21:25:00,1.79048,1.7909,1.79037,1.79061,658550000.0
2005-09-22 21:30:00,1.79072,1.79128,1.79057,1.79128,691499999.0
2005-09-22 21:35:00,1.7914,1.79143,1.79109,1.79138,584199997.0
2005-09-22 21:40:00,1.79146,1.79162,1.79131,1.79143,684900008.0
2005-09-22 21:45:00,1.79142,1.79179,1.79134,1.79146,638500002.0
2005-09-22 21:50:00,1.79143,1.79143,1.79105,1.79105,435000000.0
2005-09-22 21:55:00,1.79107,1.79115,1.79007,1.79007,900949997.0
2005-09-22 22:00:00,1.7901,1.79015,1.78969,1.78988,883749992.0
2005-09-22 22:05:00,1.7899,1.79002,1.7895,1.7895,368199996.0
2005-09-22 22:10:00,1.78947,1.79003,1.78921,1.79003,412100003.0
2005-09-22 22:15:00,1.79008,1.79008,1.78957,1.78982,848699996.0
2005-09-22 22:20:00,1.7898,1.78985,1.78947,1.78976,510899998.0
2005-09-22 22:25:00,1.78979,1.79033,1.78977,1.79033,500099995.0
2005-09-22 22:30:00,1.7904,1.7906,1.79033,1.79043,675899995.0
2005-09-22 22:35:00,1.79049,1.79099,1.79049,1.79092,228600001.0
2005-09-22 22:40:00,1.79093,1.791,1.7905,1.79053,406599999.0
2005-09-22 22:45:00,1.79029,1.79108,1.79026,1.79072,363799995.0
2005-09-22 22:50:00,1.79061,1.79082,1.79035,1.79055,196900001.0
2005-09-22 22:55:00,1.79057,1.79074,1.7901,1.79015,460399999.0
2005-09-22 23:00:00,1.79026,1.79086,1.79,1.7908,296300000.0
2005-09-22 23:05:00,1.79038,1.79137,1.79028,1.79078,316499997.0
2005-09-22 23:10:00,1.7907,1.79103,1.79038,1.79068,355100000.0
2005-09-22 23:15:00,1.79077,1.79097,1.79035,1.79072,371250000.0
2005-09-22 23:20:00,1.79062,1.79076,1.79005,1.79025,352499999.0
2005-09-22 23:25:00,1.79028,1.79029,1.78976,1.78992,192900001.0
2005-09-22 23:30:00,1.78992,1.79007,1.7895,1.7899,386700000.0
2005-09-22 23:35:00,1.78992,1.7904,1.78992,1.78998,269099999.0
2005-09-22 23:40:00,1.79,1.79047,1.79,1.79008,350000001.0
2005-09-22 23:45:00,1.79025,1.79052,1.7898,1.79037,359599998.0
2005-09-22 23:50:00,1.7902,1.79055,1.78888,1.78888,332400001.0
2005-09-22 23:55:00,1.78872,1.79006,1.78872,1.78983,189900000.0
2005-09-23 00:00:00,1.78985,1.79038,1.78985,1.79016,153900001.0
2005-09-23 00:05:00,1.79008,1.79047,1.78994,1.79018,311900000.0
2005-09-23 00:10:00,1.7904,1.79077,1.79,1.79032,251200002.0
2005-09-23 00:15:00,1.79023,1.79047,1.78988,1.79032,206200001.0
2005-09-23 00:20:00,1.79031,1.79079,1.79023,1.7904,261499999.0
2005-09-23 00:25:00,1.79066,1.79089,1.78985,1.79014,334899999.0
2005-09-23 00:30:00,1.79022,1.79064,1.79009,1.79059,351899997.0
2005-09-23 00:35:00,1.79068,1.79084,1.79034,1.79034,312299999.0
2005-09-23 00:40:00,1.79055,1.79077,1.79038,1.79064,216000002.0
2005-09-23 00:45:00,1.7908,1.79105,1.79057,1.79064,213100001.0
2005-09-23 00:50:00,1.79064,1.79119,1.79059,1.79112,187200001.0
2005-09-23 00:55:00,1.79112,1.79128,1.7911,1.79119,369399999.0
2005-09-23 01:00:00,1.79157,1.79158,1.79102,1.79107,288499998.0
2005-09-23 01:05:00,1.79113,1.7923,1.79101,1.7922,248099998.0
2005-09-23 01:10:00,1.79243,1.79253,1.79177,1.79218,422399997.0
2005-09-23 01:15:00,1.79191,1.79191,1.79099,1.79144,298600004.0
2005-09-23 01:20:00,1.79172,1.79189,1.7914,1.7915,325099996.0
2005-09-23 01:25:00,1.79172,1.79186,1.79165,1.7917,286399998.0
2005-09-23 01:30:00,1.79177,1.79213,1.79139,1.79169,343699998.0
2005-09-23 01:35:00,1.79163,1.79189,1.79061,1.79175,295600002.0
2005-09-23 01:40:00,1.79176,1.79194,1.79161,1.7917,183600001.0
2005-09-23 01:45:00,1.79169,1.79169,1.79102,1.79103,164400000.0
2005-09-23 01:50:00,1.79104,1.79145,1.79054,1.79054,288699998.0
2005-09-23 01:55:00,1.79057,1.79093,1.79015,1.7904,320599999.0
2005-09-23 02:00:00,1.79042,1.79065,1.7904,1.79049,273899998.0
2005-09-23 02:05:00,1.79045,1.79076,1.79045,1.79064,164500001.0
2005-09-23 02:10:00,1.79085,1.79145,1.79077,1.7914,340800003.0
2005-09-23 02:15:00,1.79147,1.79176,1.79112,1.79145,297300003.0
2005-09-23 02:20:00,1.79139,1.79139,1.7904,1.79055,331799998.0
2005-09-23 02:25:00,1.79033,1.79064,1.79001,1.7903,192099999.0
2005-09-23 02:30:00,1.7902,1.79025,1.78988,1.79016,179500001.0
2005-09-23 02:35:00,1.79017,1.79022,1.78998,1.79015,223699998.0
2005-09-23 02:40:00,1.7901,1.79076,1.7901,1.79057,357369995.0
2005-09-23 02:45:00,1.79063,1.79096,1.79056,1.7908,173699998.0
2005-09-23 02:50:00,1.7908,1.79086,1.7906,1.79085,162199999.0
2005-09-23 02:55:00,1.79076,1.79078,1.79022,1.79029,345600002.0
2005-09-23 03:00:00,1.79034,1.79045,1.78953,1.78959,279699998.0
2005-09-23 03:05:00,1.78947,1.78991,1.78942,1.7896,319900002.0
2005-09-23 03:10:00,1.78929,1.78971,1.78889,1.78905,417199998.0
2005-09-23 03:15:00,1.78902,1.78933,1.78834,1.78933,387299999.0
2005-09-23 03:20:00,1.78928,1.79015,1.78928,1.79002,342600001.0
2005-09-23 03:25:00,1.78998,1.7912,1.78997,1.7912,248900002.0
2005-09-23 03:30:00,1.79132,1.79137,1.79082,1.7911,450500000.0
2005-09-23 03:35:00,1.79097,1.79171,1.79076,1.79162,225499999.0
2005-09-23 03:40:00,1.79163,1.79185,1.79148,1.79154,265199997.0
2005-09-23 03:45:00,1.79154,1.79168,1.79019,1.79119,281100001.0
2005-09-23 03:50:00,1.79114,1.79165,1.79107,1.79129,374100001.0
2005-09-23 03:55:00,1.79137,1.79176,1.79111,1.79175,267746996.0
2005-09-23 04:00:00,1.7913,1.79161,1.79105,1.79146,228000000.0
2005-09-23 04:05:00,1.79152,1.79163,1.79102,1.79144,297199999.0
2005-09-23 04:10:00,1.79126,1.79165,1.79126,1.7915,285400001.0
2005-09-23 04:15:00,1.79162,1.79168,1.79116,1.79128,369299998.0
2005-09-23 04:20:00,1.79133,1.79164,1.79107,1.7914,313799999.0
2005-09-23 04:25:00,1.7914,1.79141,1.79014,1.79014,335199996.0
2005-09-23 04:30:00,1.79039,1.79125,1.79039,1.79093,200799998.0
2005-09-23 04:35:00,1.79086,1.79142,1.79075,1.79094,246099999.0
2005-09-23 04:40:00,1.79095,1.79115,1.79082,1.79106,207500000.0
2005-09-23 04:45:00,1.79114,1.7915,1.79108,1.79128,271999999.0
2005-09-23 04:50:00,1.79125,1.79134,1.79101,1.79134,163600002.0
2005-09-23 04:55:00,1.79132,1.79193,1.79125,1.79186,404199999.0
2005-09-23 05:00:00,1.79195,1.79198,1.79154,1.7919,230400000.0
2005-09-23 05:05:00,1.7919,1.79212,1.7918,1.79205,177200000.0
2005-09-23 05:10:00,1.79215,1.7924,1.79198,1.7922,296299999.0
2005-09-23 05:15:00,1.79223,1.79258,1.79192,1.79254,301600003.0
2005-09-23 05:20:00,1.79247,1.7927,1.79202,1.7925,215599998.0
2005-09-23 05:25:00,1.7925,1.79255,1.79208,1.79223,227499998.0
2005-09-23 05:30:00,1.7923,1.79257,1.79217,1.79253,330000003.0
2005-09-23 05:35:00,1.79254,1.79272,1.79242,1.79242,149399999.0
2005-09-23 05:40:00,1.7925,1.79265,1.79219,1.7925,272099997.0
2005-09-23 05:45:00,1.79252,1.79269,1.79234,1.79252,198950002.0
2005-09-23 05:50:00,1.79255,1.7926,1.79169,1.79192,291800001.0
2005-09-23 05:55:00,1.7919,1.79222,1.79185,1.79218,314400004.0
2005-09-23 06:00:00,1.79232,1.79232,1.79185,1.79211,310199998.0
2005-09-23 06:05:00,1.79194,1.79211,1.79163,1.79163,265799998.0
2005-09-23 06:10:00,1.79165,1.79177,1.79111,1.79123,172199999.0
2005-09-23 06:15:00,1.7914,1.79196,1.79125,1.79181,290200001.0
2005-09-23 06:20:00,1.79173,1.79173,1.79138,1.79142,533250003.0
2005-09-23 06:25:00,1.79148,1.7916,1.79109,1.79109,140500000.0
2005-09-23 06:30:00,1.79093,1.79112,1.79004,1.7906,278699999.0
2005-09-23 06:35:00,1.79056,1.7911,1.79025,1.79069,291500002.0
2005-09-23 06:40:00,1.79075,1.79099,1.79071,1.79082,265900000.0
2005-09-23 06:45:00,1.7908,1.79103,1.79064,1.791,262599997.0
2005-09-23 06:50:00,1.79083,1.79097,1.79054,1.79069,256100000.0
2005-09-23 06:55:00,1.79064,1.79074,1.79051,1.7906,139700000.0
2005-09-23 07:00:00,1.79074,1.79077,1.79045,1.79057,344500001.0
2005-09-23 07:05:00,1.79051,1.79103,1.79049,1.79082,178200001.0
2005-09-23 07:10:00,1.7907,1.79073,1.79038,1.7906,410400000.0
2005-09-23 07:15:00,1.79065,1.79067,1.78999,1.79057,346999997.0
2005-09-23 07:20:00,1.79058,1.7907,1.79044,1.7905,208499998.0
2005-09-23 07:25:00,1.79052,1.79092,1.79052,1.79092,291600000.0
2005-09-23 07:30:00,1.79089,1.79113,1.7908,1.7909,313000003.0
2005-09-23 07:35:00,1.79103,1.79114,1.79088,1.79104,311099998.0
2005-09-23 07:40:00,1.79098,1.79098,1.79079,1.79095,229599999.0
2005-09-23 07:45:00,1.79107,1.79125,1.79091,1.79123,269499999.0
2005-09-23 07:50:00,1.79157,1.79195,1.79157,1.79175,175400000.0
2005-09-23 07:55:00,1.7918,1.79211,1.7918,1.79193,248200000.0
2005-09-23 08:00:00,1.79187,1.79212,1.79183,1.79212,261899999.0
2005-09-23 08:05:00,1.79211,1.79218,1.79114,1.79125,267199998.0
2005-09-23 08:10:00,1.79115,1.79115,1.79047,1.79055,344499998.0
2005-09-23 08:15:00,1.79049,1.79049,1.78946,1.7904,218499998.0
2005-09-23 08:20:00,1.79047,1.79054,1.78995,1.79015,278599998.0
2005-09-23 08:25:00,1.79008,1.79015,1.78926,1.78926,308600001.0
2005-09-23 08:30:00,1.78923,1.78949,1.78879,1.78888,312099998.0
2005-09-23 08:35:00,1.78897,1.7892,1.78865,1.78903,311700001.0
2005-09-23 08:40:00,1.78898,1.78904,1.78857,1.78879,381799994.0
2005-09-23 08:45:00,1.7891,1.78933,1.78885,1.78909,372099997.0
2005-09-23 08:50:00,1.78905,1.78912,1.78835,1.7884,315399997.0
2005-09-23 08:55:00,1.78847,1.78857,1.78627,1.78671,285900002.0
2005-09-23 09:00:00,1.78689,1.78698,1.78631,1.78661,330400000.0
2005-09-23 09:05:00,1.78666,1.78709,1.78658,1.78658,407100001.0
2005-09-23 09:10:00,1.78655,1.78702,1.78637,1.78702,216300000.0
2005-09-23 09:15:00,1.78696,1.78698,1.78668,1.78678,293149996.0
2005-09-23 09:20:00,1.78679,1.78682,1.78478,1.78511,221500000.0
2005-09-23 09:25:00,1.78496,1.78514,1.78422,1.7847,366300001.0
2005-09-23 09:30:00,1.78453,1.78553,1.78453,1.78539,189100000.0
2005-09-23 09:35:00,1.78534,1.78591,1.78498,1.7858,287200000.0
2005-09-23 09:40:00,1.78579,1.7859,1.78438,1.78516,286699998.0
2005-09-23 09:45:00,1.78522,1.78541,1.78476,1.78528,216850001.0
2005-09-23 09:50:00,1.78535,1.7859,1.78519,1.7859,272799999.0
2005-09-23 09:55:00,1.78591,1.78651,1.78566,1.78639,283800002.0
2005-09-23 10:00:00,1.78628,1.78636,1.78608,1.78619,296799999.0
2005-09-23 10:05:00,1.78632,1.7866,1.7862,1.78621,203000002.0
2005-09-23 10:10:00,1.78618,1.78636,1.7861,1.78627,295499999.0
2005-09-23 10:15:00,1.78627,1.78648,1.78611,1.78629,210700000.0
2005-09-23 10:20:00,1.78619,1.78632,1.78601,1.7861,348600002.0
2005-09-23 10:25:00,1.78606,1.78612,1.78539,1.78539,283899999.0
2005-09-23 10:30:00,1.78536,1.7854,1.78496,1.785,239700002.0
2005-09-23 10:35:00,1.78501,1.78574,1.78501,1.7857,253600000.0
2005-09-23 10:40:00,1.78558,1.78631,1.78554,1.78584,389100003.0
2005-09-23 10:45:00,1.7859,1.78595,1.78548,1.78553,309099999.0
2005-09-23 10:50:00,1.7855,1.78583,1.78454,1.78454,305100006.0
2005-09-23 10:55:00,1.78413,1.78512,1.78345,1.78512,469200001.0
2005-09-23 11:00:00,1.7867,1.79063,1.78641,1.78654,365699999.0
2005-09-23 11:05:00,1.78672,1.78939,1.78672,1.78842,297599999.0
2005-09-23 11:10:00,1.78814,1.7882,1.78606,1.78608,266499998.0
2005-09-23 11:15:00,1.78602,1.78602,1.78446,1.78446,282400001.0
2005-09-23 11:20:00,1.78448,1.78686,1.78447,1.78686,323100000.0
2005-09-23 11:25:00,1.78703,1.78745,1.78652,1.78658,242199999.0
2005-09-23 11:30:00,1.78657,1.78664,1.78565,1.78568,472399995.0
2005-09-23 11:35:00,1.78548,1.78568,1.78485,1.78533,331099999.0
2005-09-23 11:40:00,1.78545,1.7859,1.78503,1.78536,476100001.0
2005-09-23 11:45:00,1.78532,1.78604,1.78504,1.78554,344299999.0
2005-09-23 11:50:00,1.78542,1.78626,1.78542,1.78571,427199997.0
2005-09-23 11:55:00,1.78582,1.78585,1.78486,1.78532,249299999.0
2005-09-23 12:00:00,1.78528,1.78569,1.78493,1.78535,361199999.0
2005-09-23 12:05:00,1.7854,1.7856,1.78521,1.7853,354800003.0
2005-09-23 12:10:00,1.78527,1.78531,1.7851,1.78521,237000000.0
2005-09-23 12:15:00,1.78518,1.78518,1.78472,1.78482,286700000.0
2005-09-23 12:20:00,1.78499,1.78529,1.78483,1.78522,344999999.0
2005-09-23 12:25:00,1.78517,1.78523,1.78438,1.7844,270070002.0
2005-09-23 12:30:00,1.78439,1.78458,1.78409,1.7841,241900001.0
2005-09-23 12:35:00,1.78395,1.78409,1.78344,1.78384,376300002.0
2005-09-23 12:40:00,1.78392,1.78574,1.78392,1.78538,399599993.0
2005-09-23 12:45:00,1.78536,1.78591,1.78516,1.78589,291999999.0
2005-09-23 12:50:00,1.7859,1.7859,1.78467,1.78531,430299998.0
2005-09-23 12:55:00,1.78535,1.78598,1.7853,1.78581,254599999.0
2005-09-23 13:00:00,1.78568,1.78632,1.7856,1.78631,383000001.0
2005-09-23 13:05:00,1.78623,1.78623,1.7855,1.78583,450299997.0
2005-09-23 13:10:00,1.78576,1.78671,1.78565,1.78671,251699999.0
2005-09-23 13:15:00,1.78695,1.78796,1.78695,1.78776,270600001.0
2005-09-23 13:20:00,1.78772,1.78795,1.78745,1.78788,198100000.0
2005-09-23 13:25:00,1.7882,1.78938,1.78795,1.788,257400001.0
2005-09-23 13:30:00,1.78795,1.78799,1.78745,1.78745,445100002.0
2005-09-23 13:35:00,1.78736,1.78736,1.78609,1.78654,331200000.0
2005-09-23 13:40:00,1.78668,1.78733,1.78664,1.78723,433800000.0
2005-09-23 13:45:00,1.78725,1.78742,1.78719,1.78735,339600000.0
2005-09-23 13:50:00,1.78738,1.78765,1.78737,1.78758,238800000.0
2005-09-23 13:55:00,1.78747,1.78747,1.78718,1.78737,243900003.0
2005-09-23 14:00:00,1.78743,1.78823,1.78743,1.78797,322499997.0
2005-09-23 14:05:00,1.78791,1.7881,1.78757,1.78758,243146991.0
2005-09-23 14:10:00,1.7875,1.7875,1.78619,1.78619,346600000.0
2005-09-23 14:15:00,1.78592,1.78637,1.78553,1.78635,288800000.0
2005-09-23 14:20:00,1.78637,1.78648,1.78601,1.78607,283346995.0
2005-09-23 14:25:00,1.78608,1.78623,1.78595,1.78608,292199999.0
2005-09-23 14:30:00,1.78613,1.78626,1.78539,1.78576,206499999.0
2005-09-23 14:35:00,1.78572,1.78597,1.78512,1.78513,389500000.0
2005-09-23 14:40:00,1.7851,1.78514,1.78465,1.78472,182000000.0
2005-09-23 14:45:00,1.78462,1.78502,1.7838,1.78385,384999999.0
2005-09-23 14:50:00,1.78396,1.78425,1.78312,1.7839,396499999.0
2005-09-23 14:55:00,1.78391,1.78423,1.783,1.78325,280599998.0
2005-09-23 15:00:00,1.78328,1.78344,1.78238,1.78238,371000003.0
2005-09-23 15:05:00,1.78275,1.7838,1.78275,1.78377,326199996.0
2005-09-23 15:10:00,1.78381,1.78415,1.7821,1.78211,274399998.0
2005-09-23 15:15:00,1.78205,1.78311,1.78193,1.7831,288300002.0
2005-09-23 15:20:00,1.78315,1.78315,1.78239,1.7825,276399999.0
2005-09-23 15:25:00,1.7824,1.7824,1.78037,1.78055,323899995.0
2005-09-23 15:30:00,1.78042,1.78091,1.78042,1.78073,374500000.0
2005-09-23 15:35:00,1.78079,1.78122,1.78071,1.78118,258599998.0
2005-09-23 15:40:00,1.78122,1.78124,1.78063,1.78105,283599999.0
2005-09-23 15:45:00,1.78105,1.78105,1.78042,1.78047,357170001.0
2005-09-23 15:50:00,1.78044,1.78056,1.7801,1.78017,406700001.0
2005-09-23 15:55:00,1.78017,1.78017,1.77826,1.77844,367400001.0
2005-09-23 16:00:00,1.77853,1.7798,1.77848,1.7798,307000001.0
2005-09-23 16:05:00,1.77987,1.78019,1.77979,1.7801,294100002.0
2005-09-23 16:10:00,1.78005,1.78029,1.78,1.78012,327700005.0
2005-09-23 16:15:00,1.78019,1.78145,1.7799,1.78145,421099998.0
2005-09-23 16:20:00,1.7816,1.7819,1.7813,1.78158,377099993.0
2005-09-23 16:25:00,1.78156,1.78172,1.78098,1.78111,248500001.0
2005-09-23 16:30:00,1.78097,1.781,1.77957,1.77957,280699999.0
2005-09-23 16:35:00,1.77953,1.78021,1.77943,1.78002,354200000.0
2005-09-23 16:40:00,1.78009,1.78048,1.77943,1.77944,328000002.0
2005-09-23 16:45:00,1.77932,1.77932,1.77826,1.77835,439800001.0
2005-09-23 16:50:00,1.77825,1.77825,1.77592,1.77671,354999999.0
2005-09-23 16:55:00,1.77689,1.77691,1.77563,1.7766,433800001.0
2005-09-23 17:00:00,1.77662,1.77706,1.77661,1.77682,340599998.0
2005-09-23 17:05:00,1.77657,1.77676,1.77612,1.77672,290199999.0
2005-09-23 17:10:00,1.77671,1.77772,1.77657,1.77756,340900000.0
2005-09-23 17:15:00,1.77747,1.77767,1.7765,1.77683,282400000.0
2005-09-23 17:20:00,1.77681,1.77799,1.77681,1.77785,215800002.0
2005-09-23 17:25:00,1.77797,1.77835,1.77755,1.77795,323199994.0
2005-09-23 17:30:00,1.77799,1.77873,1.77796,1.77822,330400000.0
2005-09-23 17:35:00,1.77822,1.7783,1.77786,1.77789,353370002.0
2005-09-23 17:40:00,1.77786,1.77786,1.77687,1.77743,301699999.0
2005-09-23 17:45:00,1.77752,1.77895,1.77725,1.77886,260899999.0
2005-09-23 17:50:00,1.77884,1.77965,1.77884,1.77965,308500000.0
2005-09-23 17:55:00,1.77963,1.77963,1.77844,1.77844,257300000.0
2005-09-23 18:00:00,1.77852,1.77858,1.77722,1.77723,4133769994.0
2005-09-23 18:05:00,1.77717,1.7773,1.7764,1.77647,5188566994.0
2005-09-23 18:10:00,1.7765,1.77676,1.77632,1.77632,3314749990.0
2005-09-23 18:15:00,1.77637,1.77681,1.77624,1.77675,3264649992.0
2005-09-23 18:20:00,1.77681,1.77752,1.77681,1.77747,3468249988.0
2005-09-23 18:25:00,1.77744,1.77765,1.77708,1.77756,3541199993.0
2005-09-23 18:30:00,1.77751,1.77807,1.77728,1.77788,2826199996.0
2005-09-23 18:35:00,1.77785,1.77824,1.77784,1.77808,1041850000.0
2005-09-23 18:40:00,1.77803,1.77833,1.7779,1.77798,1191499995.0
2005-09-23 18:45:00,1.77798,1.77814,1.77765,1.7778,1184499992.0
2005-09-23 18:50:00,1.77773,1.77784,1.77744,1.77746,1709750006.0
2005-09-23 18:55:00,1.77751,1.77775,1.77722,1.77732,2584999998.0
2005-09-23 19:00:00,1.77717,1.77729,1.777,1.77715,1534399996.0
2005-09-23 19:05:00,1.77715,1.77721,1.77682,1.77693,1992700002.0
2005-09-23 19:10:00,1.77689,1.77717,1.77682,1.77715,1365150006.0
2005-09-23 19:15:00,1.77716,1.77768,1.77703,1.77763,1402049996.0
2005-09-23 19:20:00,1.7776,1.77825,1.77755,1.77789,1313699997.0
2005-09-23 19:25:00,1.77788,1.77825,1.77781,1.77802,1642100001.0
2005-09-23 19:30:00,1.77804,1.77818,1.77785,1.77793,1660299993.0
2005-09-23 19:35:00,1.7779,1.77808,1.77751,1.7777,1398399995.0
2005-09-23 19:40:00,1.77771,1.77792,1.77729,1.77729,1487400001.0
2005-09-23 19:45:00,1.77736,1.77736,1.77668,1.7767,1053849993.0
2005-09-23 19:50:00,1.77668,1.77719,1.77668,1.77703,935299997.0
2005-09-23 19:55:00,1.77694,1.77718,1.7769,1.77711,1436099998.0
2005-09-23 20:00:00,1.77712,1.77753,1.77712,1.7773,860000002.0
2005-09-23 20:05:00,1.77727,1.7776,1.77712,1.77727,960099998.0
2005-09-23 20:10:00,1.7772,1.77725,1.77695,1.77718,985600004.0
2005-09-23 20:15:00,1.7772,1.77738,1.77707,1.77723,901549990.0
2005-09-23 20:20:00,1.7772,1.77769,1.77692,1.77751,1010400000.0
2005-09-23 20:25:00,1.77745,1.77756,1.77728,1.7775,1609349992.0
2005-09-23 20:30:00,1.77753,1.77804,1.77725,1.77725,2453700001.0
2005-09-23 20:35:00,1.77718,1.77721,1.77651,1.7767,1053200004.0
2005-09-23 20:40:00,1.77673,1.77686,1.77634,1.77653,971199996.0
2005-09-23 20:45:00,1.77655,1.77731,1.77646,1.77708,831900003.0
2005-09-23 20:50:00,1.77705,1.77735,1.77699,1.77699,1883300000.0
2005-09-23 20:55:00,1.777,1.77724,1.7769,1.77701,2113599997.0
2005-09-23 21:00:00,1.77702,1.77745,1.77698,1.77727,1376450001.0
2005-09-23 21:05:00,1.77723,1.7774,1.77668,1.77668,601100003.0
2005-09-23 21:10:00,1.77675,1.77688,1.7766,1.7768,929100000.0
2005-09-23 21:15:00,1.77682,1.77692,1.77672,1.77685,712199996.0
2005-09-23 21:20:00,1.77688,1.77721,1.77681,1.777,1005400004.0
2005-09-23 21:25:00,1.77702,1.77738,1.77692,1.77699,590400001.0
2005-09-23 21:30:00,1.77695,1.77719,1.77683,1.77688,757250002.0
2005-09-23 21:35:00,1.77694,1.77728,1.77661,1.77673,504999995.0
2005-09-23 21:40:00,1.77673,1.777,1.77673,1.77693,628349998.0
2005-09-23 21:45:00,1.77693,1.77746,1.77693,1.77746,571799998.0
2005-09-23 21:50:00,1.7775,1.77761,1.77727,1.77737,463799995.0
2005-09-23 21:55:00,1.77737,1.77751,1.77722,1.77745,868050001.0
2005-09-23 22:00:00,1.77751,1.77766,1.77646,1.77709,900499996.0
2005-09-23 22:05:00,1.77717,1.77721,1.77687,1.77719,250100000.0
2005-09-23 22:10:00,1.77718,1.77723,1.77597,1.77628,410699997.0
2005-09-23 22:15:00,1.77627,1.77627,1.77585,1.77594,660400003.0
2005-09-23 22:20:00,1.7759,1.77606,1.77552,1.77552,506799999.0
2005-09-23 22:25:00,1.77551,1.77568,1.77533,1.77535,443499998.0
2005-09-23 22:30:00,1.7754,1.7757,1.77534,1.77544,725599999.0
2005-09-23 22:35:00,1.77542,1.77558,1.77494,1.77501,279600000.0
2005-09-23 22:40:00,1.77498,1.77811,1.77437,1.77539,483299998.0
2005-09-23 22:45:00,1.7751,1.77526,1.77491,1.77513,323499998.0
2005-09-23 22:50:00,1.77513,1.77523,1.77477,1.77477,328300000.0
2005-09-23 22:55:00,1.77497,1.7755,1.7749,1.77506,376600001.0
2005-09-26 00:00:00,1.7721,1.7723,1.7717,1.7719,199999996.0
2005-09-26 00:05:00,1.7719,1.7719,1.7717,1.7717,199999996.0
2005-09-26 00:10:00,1.7717,1.7719,1.7717,1.7717,99999998.0
2005-09-26 00:15:00,1.7719,1.7721,1.7719,1.7719,149999997.0
2005-09-26 00:20:00,1.7717,1.7719,1.7717,1.7717,249999995.0
2005-09-26 00:25:00,1.7717,1.7721,1.7717,1.7719,249999995.0
2005-09-26 00:30:00,1.7721,1.7723,1.7719,1.7721,149999997.0
2005-09-26 00:35:00,1.7723,1.7725,1.7721,1.7721,249999995.0
2005-09-26 00:40:00,1.7719,1.7725,1.7719,1.7719,249999995.0
2005-09-26 00:45:00,1.7721,1.7725,1.7721,1.7723,249999995.0
2005-09-26 00:50:00,1.7723,1.7725,1.7719,1.7719,249999995.0
2005-09-26 00:55:00,1.7721,1.7721,1.7713,1.7719,249999995.0
2005-09-26 01:00:00,1.7715,1.7723,1.7715,1.7721,199999996.0
2005-09-26 01:05:00,1.7721,1.7723,1.7721,1.7723,99999998.0
2005-09-26 01:10:00,1.7723,1.7725,1.7721,1.7723,149999997.0
2005-09-26 01:15:00,1.7723,1.7727,1.7723,1.7727,149999997.0
2005-09-26 01:20:00,1.7729,1.7733,1.7729,1.7733,249999995.0
2005-09-26 01:25:00,1.7732,1.7742,1.7732,1.7736,199999996.0
2005-09-26 01:30:00,1.7736,1.7736,1.7734,1.7736,199999996.0
2005-09-26 01:35:00,1.7736,1.7736,1.7731,1.7734,199999996.0
2005-09-26 01:40:00,1.7734,1.7734,1.7733,1.7733,49999999.0
2005-09-26 01:45:00,1.7734,1.7734,1.7734,1.7734,49999999.0
2005-09-26 01:50:00,1.7733,1.7734,1.7732,1.7733,249999995.0
2005-09-26 01:55:00,1.7732,1.7733,1.773,1.7731,99999998.0
2005-09-26 02:00:00,1.77272,1.77305,1.7725,1.7726,215399999.0
2005-09-26 02:05:00,1.77267,1.77288,1.77251,1.77271,94700000.0
2005-09-26 02:10:00,1.77288,1.77332,1.77281,1.77304,371900001.0
2005-09-26 02:15:00,1.7731,1.7731,1.77238,1.7724,322700004.0
2005-09-26 02:20:00,1.77233,1.77241,1.77172,1.77187,355200000.0
2005-09-26 02:25:00,1.77191,1.77228,1.77189,1.7719,293699999.0
2005-09-26 02:30:00,1.77168,1.77188,1.77039,1.77039,364169999.0
2005-09-26 02:35:00,1.77041,1.77183,1.77041,1.7715,327200000.0
2005-09-26 02:40:00,1.77147,1.7717,1.77125,1.77135,395300001.0
2005-09-26 02:45:00,1.77135,1.77184,1.77098,1.77098,208599999.0
2005-09-26 02:50:00,1.77079,1.77127,1.77062,1.77125,231000002.0
2005-09-26 02:55:00,1.77123,1.77186,1.77103,1.77186,363000006.0
2005-09-26 03:00:00,1.77184,1.77195,1.77163,1.77184,296499999.0
2005-09-26 03:05:00,1.77194,1.77246,1.77148,1.77213,293799998.0
2005-09-26 03:10:00,1.7722,1.77243,1.77195,1.77207,356899997.0
2005-09-26 03:15:00,1.772,1.77206,1.771,1.77127,247500000.0
2005-09-26 03:20:00,1.77165,1.7721,1.77153,1.7718,287999997.0
2005-09-26 03:25:00,1.7718,1.77211,1.77177,1.77204,124200000.0
2005-09-26 03:30:00,1.77182,1.77182,1.77074,1.77088,201700002.0
2005-09-26 03:35:00,1.77095,1.77111,1.77078,1.77092,358099996.0
2005-09-26 03:40:00,1.77102,1.77181,1.77102,1.77157,195300000.0
2005-09-26 03:45:00,1.77136,1.77244,1.77126,1.77225,324300003.0
2005-09-26 03:50:00,1.77231,1.77243,1.772,1.77206,211000000.0
2005-09-26 03:55:00,1.77218,1.77237,1.7716,1.77226,263300001.0
2005-09-26 04:00:00,1.77228,1.77247,1.77228,1.77232,188399999.0
2005-09-26 04:05:00,1.77228,1.77252,1.77224,1.77243,282500002.0
2005-09-26 04:10:00,1.77242,1.77248,1.77212,1.77212,321270002.0
2005-09-26 04:15:00,1.77223,1.77243,1.77194,1.77232,135400001.0
2005-09-26 04:20:00,1.77229,1.77263,1.77229,1.77259,199999999.0
2005-09-26 04:25:00,1.77257,1.77257,1.7724,1.77246,299399998.0
2005-09-26 04:30:00,1.77238,1.7724,1.77211,1.7723,253100001.0
2005-09-26 04:35:00,1.77227,1.77251,1.77199,1.77236,317399998.0
2005-09-26 04:40:00,1.77238,1.77289,1.77237,1.77275,323699996.0
2005-09-26 04:45:00,1.77276,1.7739,1.77269,1.7735,207099998.0
2005-09-26 04:50:00,1.7736,1.7736,1.77299,1.77299,222699997.0
2005-09-26 04:55:00,1.77291,1.77302,1.77265,1.77283,187499999.0
2005-09-26 05:00:00,1.77285,1.77298,1.77271,1.7729,101199999.0
2005-09-26 05:05:00,1.77299,1.77305,1.77292,1.77292,222699998.0
2005-09-26 05:10:00,1.77294,1.77305,1.77256,1.7728,223400001.0
2005-09-26 05:15:00,1.773,1.7733,1.77258,1.77323,453799999.0
2005-09-26 05:20:00,1.77318,1.77363,1.77318,1.77344,177799999.0
2005-09-26 05:25:00,1.77349,1.77363,1.77318,1.7732,231900003.0
2005-09-26 05:30:00,1.77359,1.77362,1.77325,1.77355,275699997.0
2005-09-26 05:35:00,1.77345,1.77367,1.77314,1.77341,180699998.0
2005-09-26 05:40:00,1.77345,1.77375,1.7733,1.77351,261400000.0
2005-09-26 05:45:00,1.77373,1.77406,1.77365,1.77406,154900000.0
2005-09-26 05:50:00,1.77417,1.77458,1.77415,1.77455,144100002.0
2005-09-26 05:55:00,1.7744,1.77466,1.77415,1.77445,313749999.0
2005-09-26 06:00:00,1.77457,1.77514,1.77444,1.77493,251800001.0
2005-09-26 06:05:00,1.77491,1.77491,1.77422,1.7743,194499999.0
2005-09-26 06:10:00,1.7743,1.77439,1.77393,1.77408,191899999.0
2005-09-26 06:15:00,1.77414,1.77418,1.77395,1.77413,401000000.0
2005-09-26 06:20:00,1.77407,1.77431,1.77401,1.77414,326200001.0
2005-09-26 06:25:00,1.77425,1.77458,1.77422,1.77457,136400003.0
2005-09-26 06:30:00,1.77448,1.775,1.77436,1.77493,333600000.0
2005-09-26 06:35:00,1.77495,1.77496,1.77452,1.77464,252499997.0
2005-09-26 06:40:00,1.77463,1.77505,1.77451,1.77505,255550001.0
2005-09-26 06:45:00,1.77513,1.77556,1.7751,1.77548,290899999.0
2005-09-26 06:50:00,1.7754,1.77555,1.77525,1.77545,226299999.0
2005-09-26 06:55:00,1.77543,1.77557,1.77534,1.77534,108900001.0
2005-09-26 07:00:00,1.7753,1.77557,1.77487,1.77515,399900000.0
2005-09-26 07:05:00,1.77522,1.77553,1.77505,1.77531,347700005.0
2005-09-26 07:10:00,1.77523,1.77523,1.77495,1.775,208099998.0
2005-09-26 07:15:00,1.77503,1.77503,1.77454,1.77456,186800000.0
2005-09-26 07:20:00,1.77457,1.77463,1.77392,1.77417,266700001.0
2005-09-26 07:25:00,1.77418,1.7742,1.77403,1.77415,244499999.0
2005-09-26 07:30:00,1.77417,1.77498,1.77404,1.7749,285269997.0
2005-09-26 07:35:00,1.775,1.77532,1.775,1.77507,285699998.0
2005-09-26 07:40:00,1.77518,1.77569,1.77518,1.77555,399899998.0
2005-09-26 07:45:00,1.77562,1.77571,1.7754,1.77571,212300001.0
2005-09-26 07:50:00,1.77577,1.7758,1.77542,1.77542,234500000.0
2005-09-26 07:55:00,1.7754,1.77587,1.7753,1.77576,241299999.0
2005-09-26 08:00:00,1.7758,1.77585,1.77559,1.77559,387100004.0
2005-09-26 08:05:00,1.77568,1.77585,1.7747,1.77472,244899998.0
2005-09-26 08:10:00,1.7746,1.7747,1.77339,1.77343,327900001.0
2005-09-26 08:15:00,1.77348,1.77361,1.77327,1.7735,394400000.0
2005-09-26 08:20:00,1.77357,1.77398,1.77346,1.77398,238800000.0
2005-09-26 08:25:00,1.77399,1.77434,1.77399,1.77429,333749999.0
2005-09-26 08:30:00,1.77436,1.77519,1.77436,1.77478,308470001.0
2005-09-26 08:35:00,1.77477,1.77479,1.7729,1.7729,150200000.0
2005-09-26 08:40:00,1.7728,1.77283,1.77138,1.77179,342599998.0
2005-09-26 08:45:00,1.77205,1.77295,1.77202,1.77218,277699997.0
2005-09-26 08:50:00,1.77198,1.7724,1.77198,1.77205,234099999.0
2005-09-26 08:55:00,1.77192,1.77192,1.7704,1.7704,301999997.0
2005-09-26 09:00:00,1.7704,1.77272,1.77037,1.77261,414069999.0
2005-09-26 09:05:00,1.77276,1.77313,1.77266,1.77297,360499995.0
2005-09-26 09:10:00,1.77298,1.77338,1.77282,1.77329,228000001.0
2005-09-26 09:15:00,1.7733,1.77341,1.77317,1.77332,267700000.0
2005-09-26 09:20:00,1.77324,1.77333,1.77282,1.77331,259700000.0
2005-09-26 09:25:00,1.77338,1.77358,1.77325,1.77344,298899999.0
2005-09-26 09:30:00,1.77332,1.77351,1.77317,1.77348,237399999.0
2005-09-26 09:35:00,1.7735,1.77363,1.77336,1.7734,333799997.0
2005-09-26 09:40:00,1.77336,1.7735,1.77316,1.77329,289300003.0
2005-09-26 09:45:00,1.7732,1.77321,1.77285,1.77317,324099999.0
2005-09-26 09:50:00,1.77307,1.7737,1.77299,1.7737,282399999.0
2005-09-26 09:55:00,1.77372,1.77423,1.7735,1.7739,225299999.0
2005-09-26 10:00:00,1.7737,1.77401,1.7733,1.77383,315799998.0
2005-09-26 10:05:00,1.77378,1.77421,1.77362,1.77403,248500001.0
2005-09-26 10:10:00,1.77398,1.7745,1.7738,1.7745,284699999.0
2005-09-26 10:15:00,1.77453,1.77453,1.77359,1.7736,218000001.0
2005-09-26 10:20:00,1.77346,1.77368,1.77296,1.77328,354370000.0
2005-09-26 10:25:00,1.7733,1.77433,1.7733,1.77419,292900002.0
2005-09-26 10:30:00,1.7742,1.77508,1.77416,1.77508,316400000.0
2005-09-26 10:35:00,1.77517,1.77519,1.77415,1.77415,326200000.0
2005-09-26 10:40:00,1.77422,1.77511,1.77422,1.7749,335300002.0
2005-09-26 10:45:00,1.77492,1.775,1.77416,1.77416,290499997.0
2005-09-26 10:50:00,1.77415,1.77439,1.77333,1.77439,357599999.0
2005-09-26 10:55:00,1.77456,1.775,1.77441,1.7745,420299998.0
2005-09-26 11:00:00,1.77434,1.77452,1.77404,1.77425,296599997.0
2005-09-26 11:05:00,1.77432,1.77471,1.77424,1.77424,306700002.0
2005-09-26 11:10:00,1.77422,1.77457,1.77381,1.77401,259199997.0
2005-09-26 11:15:00,1.77406,1.77418,1.77345,1.77345,380700000.0
2005-09-26 11:20:00,1.77333,1.77403,1.77312,1.77403,435500003.0
2005-09-26 11:25:00,1.77397,1.77448,1.77388,1.77415,289499998.0
2005-09-26 11:30:00,1.77406,1.77406,1.77281,1.77286,403399998.0
2005-09-26 11:35:00,1.77273,1.77285,1.77238,1.77254,298500003.0
2005-09-26 11:40:00,1.77253,1.77285,1.77248,1.77265,318399998.0
2005-09-26 11:45:00,1.77268,1.7729,1.77182,1.77182,322899999.0
2005-09-26 11:50:00,1.77182,1.77231,1.77182,1.77204,301599997.0
2005-09-26 11:55:00,1.77215,1.77416,1.77215,1.77383,368199999.0
2005-09-26 12:00:00,1.77355,1.77363,1.7731,1.77312,321599996.0
2005-09-26 12:05:00,1.77332,1.77332,1.77311,1.7733,234399999.0
2005-09-26 12:10:00,1.77322,1.77322,1.77288,1.77313,230599999.0
2005-09-26 12:15:00,1.77321,1.77351,1.77303,1.77335,308900000.0
2005-09-26 12:20:00,1.77345,1.77351,1.77309,1.7731,261199999.0
2005-09-26 12:25:00,1.77312,1.77366,1.77307,1.77358,290800003.0
2005-09-26 12:30:00,1.77357,1.77379,1.77343,1.77358,383600002.0
2005-09-26 12:35:00,1.77365,1.77381,1.77334,1.77353,230899998.0
2005-09-26 12:40:00,1.77357,1.77457,1.77357,1.77427,478399999.0
2005-09-26 12:45:00,1.77432,1.77432,1.77368,1.77377,310100003.0
2005-09-26 12:50:00,1.77377,1.77389,1.77282,1.77292,270500001.0
2005-09-26 12:55:00,1.77286,1.77314,1.77249,1.77314,311149998.0
2005-09-26 13:00:00,1.77322,1.7735,1.77312,1.77343,346900002.0
2005-09-26 13:05:00,1.77334,1.77334,1.77285,1.7729,308700000.0
2005-09-26 13:10:00,1.77289,1.7731,1.77268,1.7731,177399999.0
2005-09-26 13:15:00,1.77315,1.77337,1.77301,1.77337,294200000.0
2005-09-26 13:20:00,1.77333,1.77389,1.77325,1.77373,287800000.0
2005-09-26 13:25:00,1.77384,1.77403,1.77373,1.77374,339099999.0
2005-09-26 13:30:00,1.77365,1.7737,1.77318,1.7732,273100003.0
2005-09-26 13:35:00,1.7732,1.77321,1.7725,1.7725,268399999.0
2005-09-26 13:40:00,1.7725,1.77253,1.77216,1.77219,351200003.0
2005-09-26 13:45:00,1.77205,1.77235,1.77199,1.77217,302500000.0
2005-09-26 13:50:00,1.77217,1.77223,1.77198,1.77212,277199998.0
2005-09-26 13:55:00,1.77212,1.77214,1.77156,1.7718,402599998.0
2005-09-26 14:00:00,1.7718,1.77185,1.77146,1.77155,323500002.0
2005-09-26 14:05:00,1.77146,1.77146,1.77105,1.77122,315100004.0
2005-09-26 14:10:00,1.77128,1.7718,1.77126,1.77175,332700003.0
2005-09-26 14:15:00,1.77178,1.7718,1.77118,1.77118,308500002.0
2005-09-26 14:20:00,1.77101,1.7715,1.77101,1.77146,256300000.0
2005-09-26 14:25:00,1.77156,1.77213,1.7715,1.77207,342599997.0
2005-09-26 14:30:00,1.77222,1.77344,1.77222,1.77305,317100001.0
2005-09-26 14:35:00,1.77302,1.7731,1.77207,1.77207,231400000.0
2005-09-26 14:40:00,1.77201,1.7726,1.77191,1.7725,266200004.0
2005-09-26 14:45:00,1.77246,1.77325,1.77229,1.77325,321199999.0
2005-09-26 14:50:00,1.77376,1.77414,1.77276,1.77276,287799996.0
2005-09-26 14:55:00,1.7727,1.77279,1.77151,1.77158,348200001.0
2005-09-26 15:00:00,1.7716,1.77198,1.7714,1.77186,274300002.0
2005-09-26 15:05:00,1.7717,1.77242,1.77137,1.77242,263350002.0
2005-09-26 15:10:00,1.77233,1.77259,1.77171,1.77259,281099996.0
2005-09-26 15:15:00,1.77261,1.77267,1.77235,1.7725,269500000.0
2005-09-26 15:20:00,1.77246,1.7725,1.77214,1.7724,300700000.0
2005-09-26 15:25:00,1.77248,1.7726,1.77219,1.77229,378900000.0
2005-09-26 15:30:00,1.77223,1.77305,1.77223,1.77305,368399999.0
2005-09-26 15:35:00,1.77335,1.77364,1.77253,1.77253,256699998.0
2005-09-26 15:40:00,1.77246,1.77301,1.7724,1.77261,366799996.0
2005-09-26 15:45:00,1.7726,1.77362,1.77252,1.77362,341949998.0
2005-09-26 15:50:00,1.77356,1.77377,1.77323,1.77331,377300003.0
2005-09-26 15:55:00,1.77332,1.77359,1.7732,1.7734,196099999.0
2005-09-26 16:00:00,1.77363,1.77448,1.77351,1.77415,328200001.0
2005-09-26 16:05:00,1.77404,1.77404,1.77368,1.7737,316949998.0
2005-09-26 16:10:00,1.77354,1.77372,1.77307,1.77361,321499999.0
2005-09-26 16:15:00,1.77356,1.77356,1.77326,1.77342,300799999.0
2005-09-26 16:20:00,1.77341,1.77408,1.7732,1.77408,274300000.0
2005-09-26 16:25:00,1.77424,1.77452,1.77417,1.77452,216199998.0
2005-09-26 16:30:00,1.77443,1.77451,1.7735,1.77357,330500001.0
2005-09-26 16:35:00,1.77357,1.77371,1.77341,1.77354,381699998.0
2005-09-26 16:40:00,1.77356,1.77387,1.77345,1.7738,286200004.0
2005-09-26 16:45:00,1.77395,1.77419,1.77369,1.77417,335000001.0
2005-09-26 16:50:00,1.77421,1.77424,1.77375,1.7738,268899997.0
2005-09-26 16:55:00,1.77377,1.77377,1.77338,1.77365,261800001.0
2005-09-26 17:00:00,1.77358,1.77399,1.77323,1.77339,324700000.0
2005-09-26 17:05:00,1.77338,1.77344,1.77313,1.77315,109200000.0
2005-09-26 17:10:00,1.77302,1.77319,1.7728,1.77316,372899998.0
2005-09-26 17:15:00,1.77308,1.77417,1.77308,1.7741,222499999.0
2005-09-26 17:20:00,1.77413,1.77437,1.77389,1.774,261000001.0
2005-09-26 17:25:00,1.77397,1.77461,1.77375,1.77457,309700000.0
2005-09-26 17:30:00,1.77452,1.77556,1.77451,1.7755,302600001.0
2005-09-26 17:35:00,1.77553,1.77557,1.77466,1.77489,296600001.0
2005-09-26 17:40:00,1.775,1.77538,1.77487,1.77514,284999999.0
2005-09-26 17:45:00,1.77512,1.7763,1.77512,1.7763,149500001.0
2005-09-26 17:50:00,1.77614,1.77629,1.77586,1.77629,337700001.0
2005-09-26 17:55:00,1.7763,1.7772,1.77626,1.77671,311850001.0
2005-09-26 18:00:00,1.77679,1.77774,1.77679,1.7772,4237449994.0
2005-09-26 18:05:00,1.77724,1.77732,1.77662,1.77667,4935249999.0
2005-09-26 18:10:00,1.77667,1.7774,1.77651,1.77727,3594150000.0
2005-09-26 18:15:00,1.77739,1.77778,1.77705,1.77728,3512746997.0
2005-09-26 18:20:00,1.77734,1.77782,1.77734,1.77752,3498896989.0
2005-09-26 18:25:00,1.77745,1.77775,1.77739,1.77755,3221400005.0
2005-09-26 18:30:00,1.77748,1.77748,1.7768,1.77685,2662900001.0
2005-09-26 18:35:00,1.77687,1.77705,1.77677,1.77693,963099997.0
2005-09-26 18:40:00,1.77691,1.77691,1.77668,1.77671,1373049999.0
2005-09-26 18:45:00,1.77679,1.77708,1.77675,1.77688,1164999996.0
2005-09-26 18:50:00,1.77696,1.77733,1.77696,1.77715,1762150000.0
2005-09-26 18:55:00,1.77718,1.77762,1.77674,1.77674,2364650001.0
2005-09-26 19:00:00,1.77673,1.77689,1.7761,1.77617,1455199996.0
2005-09-26 19:05:00,1.77614,1.7762,1.77599,1.77613,1782200000.0
2005-09-26 19:10:00,1.77617,1.77676,1.77615,1.77652,1456700001.0
2005-09-26 19:15:00,1.77657,1.77673,1.77643,1.77667,1335650001.0
2005-09-26 19:20:00,1.77661,1.77677,1.77637,1.77653,1341699999.0
2005-09-26 19:25:00,1.77647,1.77647,1.77545,1.77545,1547670000.0
2005-09-26 19:30:00,1.7753,1.77553,1.77505,1.7751,1751000003.0
2005-09-26 19:35:00,1.77505,1.77662,1.77471,1.77662,1395199987.0
2005-09-26 19:40:00,1.77661,1.77667,1.77637,1.77642,1418749994.0
2005-09-26 19:45:00,1.77643,1.77662,1.77638,1.77639,1182997000.0
2005-09-26 19:50:00,1.77625,1.77625,1.77565,1.7757,800000000.0
2005-09-26 19:55:00,1.77562,1.77562,1.77503,1.7753,1399699999.0
2005-09-26 20:00:00,1.7753,1.77616,1.7753,1.77616,796199999.0
2005-09-26 20:05:00,1.77613,1.77629,1.776,1.77613,971599997.0
2005-09-26 20:10:00,1.7761,1.7767,1.77609,1.77667,876999999.0
2005-09-26 20:15:00,1.77668,1.7768,1.77654,1.77665,838799997.0
2005-09-26 20:20:00,1.7766,1.77668,1.77646,1.77667,1076300002.0
2005-09-26 20:25:00,1.77665,1.77665,1.77635,1.7765,1827300000.0
2005-09-26 20:30:00,1.77651,1.77672,1.77642,1.77648,2611896987.0
2005-09-26 20:35:00,1.77645,1.77646,1.77616,1.7763,953800000.0
2005-09-26 20:40:00,1.77626,1.77627,1.77544,1.77612,1120699990.0
2005-09-26 20:45:00,1.7762,1.77711,1.7762,1.77711,986250000.0
2005-09-26 20:50:00,1.77709,1.77832,1.7769,1.77787,1788650004.0
2005-09-26 20:55:00,1.77801,1.77801,1.77712,1.77775,2162599997.0
2005-09-26 21:00:00,1.77772,1.77785,1.77747,1.7778,1520900006.0
2005-09-26 21:05:00,1.7778,1.77817,1.77777,1.77816,666399992.0
2005-09-26 21:10:00,1.77828,1.77878,1.77828,1.7787,925499998.0
2005-09-26 21:15:00,1.77875,1.77878,1.77851,1.77865,647899997.0
2005-09-26 21:20:00,1.77866,1.77872,1.77852,1.77852,803999998.0
2005-09-26 21:25:00,1.77851,1.77867,1.77753,1.77753,681099994.0
2005-09-26 21:30:00,1.77768,1.77783,1.77761,1.77773,847300005.0
2005-09-26 21:35:00,1.77778,1.77799,1.7777,1.77793,588400002.0
2005-09-26 21:40:00,1.77792,1.77808,1.77787,1.77801,513400002.0
2005-09-26 21:45:00,1.77797,1.77834,1.77794,1.77798,534949998.0
2005-09-26 21:50:00,1.778,1.77867,1.778,1.77847,433599998.0
2005-09-26 21:55:00,1.7785,1.77895,1.7785,1.77865,772300004.0
2005-09-26 22:00:00,1.77868,1.7788,1.77853,1.77872,913299999.0
2005-09-26 22:05:00,1.77872,1.77903,1.77872,1.77902,347100001.0
2005-09-26 22:10:00,1.77898,1.77898,1.77868,1.77891,480600001.0
2005-09-26 22:15:00,1.77898,1.77926,1.77888,1.779,790820004.0
2005-09-26 22:20:00,1.77897,1.77915,1.77876,1.77905,434599998.0
2005-09-26 22:25:00,1.77908,1.77915,1.7785,1.77855,567400002.0
2005-09-26 22:30:00,1.77858,1.77872,1.77839,1.7784,601099997.0
2005-09-26 22:35:00,1.77845,1.77886,1.77845,1.77868,255100001.0
2005-09-26 22:40:00,1.77875,1.77887,1.77835,1.77846,437199995.0
2005-09-26 22:45:00,1.77843,1.77855,1.7784,1.77843,422699997.0
2005-09-26 22:50:00,1.77846,1.77861,1.77815,1.77835,141849999.0
2005-09-26 22:55:00,1.77833,1.77886,1.77833,1.77875,340999999.0
2005-09-26 23:00:00,1.7786,1.77888,1.77831,1.77858,368100003.0
2005-09-26 23:05:00,1.77864,1.77906,1.77852,1.77899,370300000.0
2005-09-26 23:10:00,1.77903,1.77908,1.77871,1.77897,436999998.0
2005-09-26 23:15:00,1.77882,1.77951,1.77869,1.77913,365999993.0
2005-09-26 23:20:00,1.77937,1.77949,1.77908,1.77924,196599999.0
2005-09-26 23:25:00,1.7793,1.77979,1.77905,1.77931,444900000.0
2005-09-26 23:30:00,1.77938,1.77943,1.77877,1.77877,354799999.0
2005-09-26 23:35:00,1.7788,1.77902,1.77859,1.77895,394699999.0
2005-09-26 23:40:00,1.77883,1.77916,1.7785,1.77902,313900000.0
2005-09-26 23:45:00,1.77908,1.77938,1.77886,1.77923,350100001.0
2005-09-26 23:50:00,1.77942,1.77943,1.77813,1.77823,266099999.0
2005-09-26 23:55:00,1.77816,1.77843,1.77794,1.77798,246300001.0
2005-09-27 00:00:00,1.77802,1.77805,1.77792,1.77797,277300000.0
2005-09-27 00:05:00,1.77796,1.77809,1.77763,1.77798,341599996.0
2005-09-27 00:10:00,1.77805,1.77807,1.77765,1.7777,159000000.0
2005-09-27 00:15:00,1.77775,1.77812,1.77773,1.778,225999999.0
2005-09-27 00:20:00,1.77798,1.77814,1.7778,1.77798,158300000.0
2005-09-27 00:25:00,1.77788,1.77801,1.77767,1.77785,244000002.0
2005-09-27 00:30:00,1.77784,1.77803,1.77766,1.77794,102000002.0
2005-09-27 00:35:00,1.7779,1.77806,1.77764,1.77804,302500002.0
2005-09-27 00:40:00,1.77778,1.77815,1.77778,1.77806,297300001.0
2005-09-27 00:45:00,1.7778,1.77785,1.77767,1.77773,316000000.0
2005-09-27 00:50:00,1.77773,1.77798,1.77773,1.77785,208399999.0
2005-09-27 00:55:00,1.7778,1.77812,1.77772,1.77782,217900001.0
2005-09-27 01:00:00,1.77783,1.77794,1.77738,1.77748,341299999.0
2005-09-27 01:05:00,1.77755,1.77766,1.7773,1.77735,230900000.0
2005-09-27 01:10:00,1.77742,1.77775,1.77742,1.77775,252099999.0
2005-09-27 01:15:00,1.7777,1.77796,1.77763,1.77796,230199997.0
2005-09-27 01:20:00,1.77796,1.77799,1.77776,1.77785,185746992.0
2005-09-27 01:25:00,1.77784,1.77795,1.77771,1.7779,334300001.0
2005-09-27 01:30:00,1.7779,1.7779,1.77733,1.77744,209699997.0
2005-09-27 01:35:00,1.77741,1.77788,1.77741,1.77788,324700000.0
2005-09-27 01:40:00,1.77784,1.77789,1.77772,1.7778,243599999.0
2005-09-27 01:45:00,1.77787,1.77808,1.77784,1.77808,277400002.0
2005-09-27 01:50:00,1.7781,1.77817,1.77781,1.77791,288899998.0
2005-09-27 01:55:00,1.77787,1.77789,1.77739,1.77768,252500002.0
2005-09-27 02:00:00,1.77792,1.77829,1.77735,1.77735,324400002.0
2005-09-27 02:05:00,1.77778,1.77786,1.77695,1.77695,249199999.0
2005-09-27 02:10:00,1.7767,1.7768,1.77613,1.77613,362099998.0
2005-09-27 02:15:00,1.77623,1.77675,1.77608,1.77675,264099998.0
2005-09-27 02:20:00,1.77675,1.77685,1.77651,1.77673,277199999.0
2005-09-27 02:25:00,1.7765,1.77764,1.7765,1.77761,312499998.0
2005-09-27 02:30:00,1.77745,1.77745,1.77663,1.77705,277400004.0
2005-09-27 02:35:00,1.7771,1.7771,1.77677,1.77682,285900000.0
2005-09-27 02:40:00,1.77678,1.77703,1.77665,1.77668,215900001.0
2005-09-27 02:45:00,1.77658,1.77723,1.77656,1.77723,284100000.0
2005-09-27 02:50:00,1.77707,1.77741,1.77666,1.77741,233500001.0
2005-09-27 02:55:00,1.77742,1.77751,1.77641,1.77659,356400004.0
2005-09-27 03:00:00,1.77674,1.7768,1.77646,1.77653,317500002.0
2005-09-27 03:05:00,1.7765,1.77666,1.77506,1.7751,313999994.0
2005-09-27 03:10:00,1.77487,1.77513,1.77434,1.77513,287400001.0
2005-09-27 03:15:00,1.77513,1.77555,1.77473,1.77473,294499998.0
2005-09-27 03:20:00,1.77469,1.77477,1.77435,1.7744,266599999.0
2005-09-27 03:25:00,1.77432,1.77432,1.77247,1.77247,260800001.0
2005-09-27 03:30:00,1.77239,1.77331,1.77236,1.77286,264699997.0
2005-09-27 03:35:00,1.77285,1.77335,1.77278,1.77313,365000000.0
2005-09-27 03:40:00,1.77314,1.77329,1.77264,1.77293,280700004.0
2005-09-27 03:45:00,1.77304,1.77322,1.77222,1.77243,257100000.0
2005-09-27 03:50:00,1.77223,1.77305,1.77214,1.77278,344850001.0
2005-09-27 03:55:00,1.77282,1.77364,1.77282,1.77352,325400002.0
2005-09-27 04:00:00,1.77343,1.77343,1.77311,1.77328,257100000.0
2005-09-27 04:05:00,1.7733,1.77359,1.7732,1.77353,343850003.0
2005-09-27 04:10:00,1.77355,1.77357,1.7731,1.7731,267799999.0
2005-09-27 04:15:00,1.7732,1.77335,1.77319,1.77322,204100000.0
2005-09-27 04:20:00,1.77312,1.77318,1.77272,1.77272,286799999.0
2005-09-27 04:25:00,1.77251,1.77312,1.77223,1.7727,223599998.0
2005-09-27 04:30:00,1.77279,1.77318,1.77246,1.77318,248699999.0
2005-09-27 04:35:00,1.7732,1.77323,1.77199,1.77203,280000001.0
2005-09-27 04:40:00,1.77198,1.7722,1.77142,1.77173,352899997.0
2005-09-27 04:45:00,1.77187,1.77187,1.77163,1.77167,240199998.0
2005-09-27 04:50:00,1.77165,1.77172,1.77086,1.77091,192000000.0
2005-09-27 04:55:00,1.77092,1.77107,1.76828,1.76829,287450001.0
2005-09-27 05:00:00,1.76851,1.76946,1.76851,1.76931,222100001.0
2005-09-27 05:05:00,1.76952,1.76962,1.76922,1.76962,138199999.0
2005-09-27 05:10:00,1.76968,1.76969,1.76902,1.76937,343100003.0
2005-09-27 05:15:00,1.76943,1.76963,1.76928,1.76961,238699999.0
2005-09-27 05:20:00,1.76966,1.77026,1.76966,1.77026,250100000.0
2005-09-27 05:25:00,1.7703,1.77053,1.77024,1.7705,195800000.0
2005-09-27 05:30:00,1.77053,1.77061,1.76991,1.77025,355899998.0
2005-09-27 05:35:00,1.77024,1.77033,1.77,1.77011,203699999.0
2005-09-27 05:40:00,1.77013,1.77013,1.76944,1.76946,216899997.0
2005-09-27 05:45:00,1.76953,1.76955,1.76925,1.76925,171200002.0
2005-09-27 05:50:00,1.76927,1.76947,1.769,1.76945,263799999.0
2005-09-27 05:55:00,1.76938,1.76973,1.76929,1.76969,246399999.0
2005-09-27 06:00:00,1.76975,1.76975,1.76951,1.76957,277600001.0
2005-09-27 06:05:00,1.76938,1.76966,1.76935,1.7695,463099998.0
2005-09-27 06:10:00,1.76949,1.76949,1.76919,1.76938,155950000.0
2005-09-27 06:15:00,1.76947,1.76971,1.76931,1.76968,315170004.0
2005-09-27 06:20:00,1.76955,1.76966,1.76919,1.76919,374546997.0
2005-09-27 06:25:00,1.76933,1.76952,1.76914,1.76947,157899999.0
2005-09-27 06:30:00,1.76948,1.77002,1.76943,1.77,303999998.0
2005-09-27 06:35:00,1.77001,1.77018,1.76985,1.77018,141300000.0
2005-09-27 06:40:00,1.77023,1.77035,1.77018,1.7703,204899998.0
2005-09-27 06:45:00,1.77032,1.77051,1.77024,1.77044,222300000.0
2005-09-27 06:50:00,1.77043,1.77099,1.77043,1.77084,211499999.0
2005-09-27 06:55:00,1.77063,1.77071,1.76979,1.76979,178549999.0
2005-09-27 07:00:00,1.76994,1.77023,1.76983,1.77022,218900000.0
2005-09-27 07:05:00,1.77028,1.77047,1.77021,1.7704,273400003.0
2005-09-27 07:10:00,1.77029,1.77029,1.76989,1.77007,295899998.0
2005-09-27 07:15:00,1.77017,1.77061,1.77006,1.77033,234500001.0
2005-09-27 07:20:00,1.77029,1.77068,1.77009,1.77027,376200001.0
2005-09-27 07:25:00,1.7702,1.77029,1.7698,1.77024,283900003.0
2005-09-27 07:30:00,1.77015,1.77033,1.77,1.77021,322170003.0
2005-09-27 07:35:00,1.77022,1.77022,1.77004,1.77004,281100001.0
2005-09-27 07:40:00,1.77002,1.77018,1.76997,1.77018,273700001.0
2005-09-27 07:45:00,1.77018,1.77033,1.7701,1.77033,240700002.0
2005-09-27 07:50:00,1.77026,1.77028,1.76892,1.76892,223899998.0
2005-09-27 07:55:00,1.76912,1.76948,1.76887,1.76891,284700000.0
2005-09-27 08:00:00,1.7687,1.7687,1.76704,1.76714,385899994.0
2005-09-27 08:05:00,1.76719,1.76852,1.76709,1.76798,293049998.0
2005-09-27 08:10:00,1.76792,1.7681,1.76707,1.76707,387200001.0
2005-09-27 08:15:00,1.76697,1.76709,1.76599,1.76705,401700000.0
2005-09-27 08:20:00,1.76712,1.76795,1.76712,1.76725,271200000.0
2005-09-27 08:25:00,1.76709,1.7675,1.76691,1.76739,287100002.0
2005-09-27 08:30:00,1.7673,1.76738,1.76707,1.76712,279600000.0
2005-09-27 08:35:00,1.7671,1.7671,1.76604,1.7664,236899998.0
2005-09-27 08:40:00,1.76636,1.7665,1.76578,1.76578,307999999.0
2005-09-27 08:45:00,1.76572,1.76572,1.76494,1.76507,256299998.0
2005-09-27 08:50:00,1.76504,1.7666,1.76491,1.76631,227400002.0
2005-09-27 08:55:00,1.7663,1.76657,1.76594,1.76648,291900001.0
2005-09-27 09:00:00,1.76652,1.76685,1.76629,1.76673,297800002.0
2005-09-27 09:05:00,1.76677,1.76761,1.76674,1.76685,257899999.0
2005-09-27 09:10:00,1.76713,1.76758,1.76673,1.7669,309499998.0
2005-09-27 09:15:00,1.7668,1.76696,1.76609,1.76609,313599997.0
2005-09-27 09:20:00,1.76605,1.76632,1.76588,1.76608,350899999.0
2005-09-27 09:25:00,1.76616,1.76629,1.76557,1.76578,354400000.0
2005-09-27 09:30:00,1.76563,1.76629,1.76544,1.76621,282299999.0
2005-09-27 09:35:00,1.76627,1.76679,1.76627,1.7665,320600003.0
2005-09-27 09:40:00,1.76644,1.76706,1.76611,1.767,253899998.0
2005-09-27 09:45:00,1.76699,1.76727,1.76629,1.76629,279169996.0
2005-09-27 09:50:00,1.76639,1.76708,1.76639,1.76705,285099998.0
2005-09-27 09:55:00,1.76703,1.76773,1.76679,1.76717,254500000.0
2005-09-27 10:00:00,1.76685,1.76707,1.76578,1.76675,356049996.0
2005-09-27 10:05:00,1.76675,1.76765,1.76662,1.76765,264100002.0
2005-09-27 10:10:00,1.76777,1.76806,1.76708,1.76723,401299997.0
2005-09-27 10:15:00,1.7673,1.76785,1.76704,1.76761,328000000.0
2005-09-27 10:20:00,1.7676,1.76809,1.76754,1.76777,298600002.0
2005-09-27 10:25:00,1.76776,1.76882,1.76769,1.76854,203599999.0
2005-09-27 10:30:00,1.76851,1.76851,1.768,1.76823,221899998.0
2005-09-27 10:35:00,1.76823,1.76839,1.76811,1.76836,333700001.0
2005-09-27 10:40:00,1.76852,1.76872,1.76821,1.76861,356800002.0
2005-09-27 10:45:00,1.76867,1.76915,1.76853,1.76905,314500006.0
2005-09-27 10:50:00,1.76896,1.77025,1.76892,1.77004,332900003.0
2005-09-27 10:55:00,1.77,1.77012,1.76953,1.7696,396750000.0
2005-09-27 11:00:00,1.7695,1.76958,1.76925,1.76931,320499999.0
2005-09-27 11:05:00,1.76934,1.76934,1.76877,1.76877,360599997.0
2005-09-27 11:10:00,1.7687,1.76875,1.76784,1.76798,268999999.0
2005-09-27 11:15:00,1.76798,1.76808,1.76779,1.76793,295600001.0
2005-09-27 11:20:00,1.76793,1.76793,1.76734,1.76778,294699999.0
2005-09-27 11:25:00,1.76769,1.76799,1.7675,1.76795,339300000.0
2005-09-27 11:30:00,1.76788,1.76821,1.7678,1.76786,349800000.0
2005-09-27 11:35:00,1.76776,1.76776,1.76745,1.76762,313800000.0
2005-09-27 11:40:00,1.76751,1.76763,1.76708,1.76715,270950002.0
2005-09-27 11:45:00,1.7672,1.76808,1.7672,1.76786,337199999.0
2005-09-27 11:50:00,1.76783,1.76847,1.7677,1.76835,296100000.0
2005-09-27 11:55:00,1.76845,1.76912,1.76841,1.769,373800003.0
2005-09-27 12:00:00,1.76892,1.76892,1.76827,1.76827,311400000.0
2005-09-27 12:05:00,1.76835,1.76837,1.76795,1.768,224500000.0
2005-09-27 12:10:00,1.76796,1.7681,1.76777,1.76781,276999999.0
2005-09-27 12:15:00,1.76785,1.76789,1.76762,1.76765,235600000.0
2005-09-27 12:20:00,1.76773,1.7678,1.76737,1.76763,325199999.0
2005-09-27 12:25:00,1.76756,1.7678,1.76742,1.76762,286800002.0
2005-09-27 12:30:00,1.76773,1.76791,1.76762,1.76767,310900002.0
2005-09-27 12:35:00,1.7677,1.76773,1.76731,1.76733,334500000.0
2005-09-27 12:40:00,1.76728,1.7674,1.76659,1.7667,348700001.0
2005-09-27 12:45:00,1.76671,1.76675,1.7662,1.76629,343800000.0
2005-09-27 12:50:00,1.76622,1.76622,1.76567,1.76578,358999996.0
2005-09-27 12:55:00,1.76582,1.76599,1.7653,1.7656,236000000.0
2005-09-27 13:00:00,1.76563,1.76659,1.76562,1.76659,244300000.0
2005-09-27 13:05:00,1.76662,1.76708,1.76648,1.76707,428000000.0
2005-09-27 13:10:00,1.767,1.76737,1.767,1.76707,335999996.0
2005-09-27 13:15:00,1.76702,1.76738,1.76682,1.76738,312299999.0
2005-09-27 13:20:00,1.76743,1.76756,1.76711,1.76724,299999995.0
2005-09-27 13:25:00,1.76732,1.76742,1.76688,1.76692,262800001.0
2005-09-27 13:30:00,1.76687,1.76693,1.76643,1.76643,368899997.0
2005-09-27 13:35:00,1.7661,1.7661,1.76548,1.76597,295699998.0
2005-09-27 13:40:00,1.766,1.766,1.7648,1.765,343099997.0
2005-09-27 13:45:00,1.76493,1.76515,1.76493,1.76515,428249998.0
2005-09-27 13:50:00,1.76523,1.76571,1.76523,1.76538,261099997.0
2005-09-27 13:55:00,1.76533,1.76542,1.76496,1.76518,277199999.0
2005-09-27 14:00:00,1.76525,1.76541,1.76474,1.76474,359400002.0
2005-09-27 14:05:00,1.76453,1.76507,1.76432,1.76497,302500001.0
2005-09-27 14:10:00,1.76507,1.76536,1.76479,1.76479,375900004.0
2005-09-27 14:15:00,1.7646,1.7646,1.76377,1.76425,215000003.0
2005-09-27 14:20:00,1.76414,1.76457,1.76408,1.76412,285300001.0
2005-09-27 14:25:00,1.76413,1.76512,1.76402,1.765,255900000.0
2005-09-27 14:30:00,1.76498,1.76498,1.76443,1.7649,418600000.0
2005-09-27 14:35:00,1.76488,1.76634,1.76488,1.76602,288399999.0
2005-09-27 14:40:00,1.76592,1.76598,1.76522,1.76534,196600000.0
2005-09-27 14:45:00,1.76524,1.76524,1.76424,1.76432,251299997.0
2005-09-27 14:50:00,1.76443,1.76519,1.76436,1.7651,401700001.0
2005-09-27 14:55:00,1.7651,1.76558,1.76501,1.76526,327100001.0
2005-09-27 15:00:00,1.76528,1.76555,1.76493,1.76555,271700002.0
2005-09-27 15:05:00,1.7658,1.76614,1.76532,1.76538,326500001.0
2005-09-27 15:10:00,1.76528,1.76567,1.76521,1.76541,271700002.0
2005-09-27 15:15:00,1.76541,1.76577,1.765,1.765,376100001.0
2005-09-27 15:20:00,1.76505,1.76558,1.76505,1.76517,242699997.0
2005-09-27 15:25:00,1.76514,1.76558,1.76502,1.76548,326199998.0
2005-09-27 15:30:00,1.7655,1.76565,1.76543,1.7655,302899999.0
2005-09-27 15:35:00,1.76555,1.76577,1.76535,1.7655,303899999.0
2005-09-27 15:40:00,1.76553,1.76571,1.76535,1.76557,227499998.0
2005-09-27 15:45:00,1.76559,1.76582,1.76523,1.76582,356700002.0
2005-09-27 15:50:00,1.76581,1.76601,1.76568,1.76599,372050002.0
2005-09-27 15:55:00,1.7661,1.76688,1.7661,1.76654,380999999.0
2005-09-27 16:00:00,1.7663,1.76712,1.76617,1.76645,349600003.0
2005-09-27 16:05:00,1.7665,1.76667,1.76591,1.76591,414299995.0
2005-09-27 16:10:00,1.76568,1.76568,1.76402,1.76451,329199998.0
2005-09-27 16:15:00,1.76465,1.76561,1.76451,1.76553,387700000.0
2005-09-27 16:20:00,1.7654,1.76609,1.76493,1.76601,403599998.0
2005-09-27 16:25:00,1.76589,1.7669,1.76559,1.76682,267800000.0
2005-09-27 16:30:00,1.7668,1.76695,1.76578,1.76626,295299995.0
2005-09-27 16:35:00,1.7662,1.76694,1.76609,1.76634,289149999.0
2005-09-27 16:40:00,1.76639,1.76679,1.76611,1.76632,340900003.0
2005-09-27 16:45:00,1.76628,1.76639,1.7657,1.7657,296200000.0
2005-09-27 16:50:00,1.76557,1.76565,1.76509,1.76536,328400000.0
2005-09-27 16:55:00,1.76533,1.76535,1.76486,1.76529,358499997.0
2005-09-27 17:00:00,1.76523,1.76697,1.76523,1.76661,307499998.0
2005-09-27 17:05:00,1.76652,1.76725,1.76645,1.76719,341399997.0
2005-09-27 17:10:00,1.76718,1.76748,1.76698,1.76706,278499999.0
2005-09-27 17:15:00,1.76713,1.76767,1.767,1.76761,175999999.0
2005-09-27 17:20:00,1.76762,1.76776,1.76725,1.76729,383700001.0
2005-09-27 17:25:00,1.7674,1.7677,1.76705,1.7677,298700004.0
2005-09-27 17:30:00,1.76769,1.76778,1.76734,1.7675,417900002.0
2005-09-27 17:35:00,1.76752,1.76753,1.76652,1.76683,305199999.0
2005-09-27 17:40:00,1.76691,1.76764,1.76684,1.76762,205399998.0
2005-09-27 17:45:00,1.76753,1.76762,1.76728,1.76746,175449999.0
2005-09-27 17:50:00,1.7673,1.76742,1.76706,1.76735,242200001.0
2005-09-27 17:55:00,1.7674,1.76753,1.76732,1.76738,226399999.0
2005-09-27 18:00:00,1.76735,1.76751,1.76687,1.76725,4032069996.0
2005-09-27 18:05:00,1.76724,1.76748,1.76686,1.76695,5160300004.0
2005-09-27 18:10:00,1.76698,1.7671,1.76649,1.767,3549300010.0
2005-09-27 18:15:00,1.76703,1.76731,1.76658,1.76709,3332969996.0
2005-09-27 18:20:00,1.7671,1.76723,1.76677,1.7669,3370200001.0
2005-09-27 18:25:00,1.76684,1.76733,1.7667,1.76719,3210999995.0
2005-09-27 18:30:00,1.7671,1.76717,1.76629,1.7666,2820199999.0
2005-09-27 18:35:00,1.76651,1.76667,1.76541,1.76557,928300004.0
2005-09-27 18:40:00,1.76552,1.7656,1.76493,1.76518,1513500004.0
2005-09-27 18:45:00,1.76517,1.76553,1.76504,1.76528,1060299993.0
2005-09-27 18:50:00,1.76533,1.76609,1.76517,1.76571,2004749995.0
2005-09-27 18:55:00,1.76572,1.7664,1.76534,1.7661,2380500004.0
2005-09-27 19:00:00,1.7661,1.76619,1.7659,1.76606,1615899987.0
2005-09-27 19:05:00,1.76607,1.76626,1.76595,1.76625,2050699993.0
2005-09-27 19:10:00,1.7662,1.7662,1.76545,1.76557,1363100000.0
2005-09-27 19:15:00,1.76558,1.76598,1.76552,1.76569,1436800004.0
2005-09-27 19:20:00,1.7656,1.76655,1.76552,1.76616,1425799999.0
2005-09-27 19:25:00,1.76615,1.76653,1.76605,1.76653,1755749985.0
2005-09-27 19:30:00,1.76657,1.76745,1.76645,1.76705,1611599997.0
2005-09-27 19:35:00,1.76698,1.76698,1.76635,1.76642,1237700007.0
2005-09-27 19:40:00,1.76644,1.76679,1.76617,1.76638,1363950005.0
2005-09-27 19:45:00,1.76645,1.76716,1.76643,1.76684,1217200002.0
2005-09-27 19:50:00,1.76685,1.76719,1.76676,1.76703,792070001.0
2005-09-27 19:55:00,1.76693,1.76725,1.76685,1.76685,1228069997.0
2005-09-27 20:00:00,1.7668,1.76719,1.76676,1.76679,790700000.0
2005-09-27 20:05:00,1.76673,1.76678,1.7666,1.76676,1039799996.0
2005-09-27 20:10:00,1.76678,1.76679,1.76645,1.76657,1009299998.0
2005-09-27 20:15:00,1.7666,1.76691,1.76647,1.76685,957549993.0
2005-09-27 20:20:00,1.76677,1.76679,1.76618,1.76627,1067349998.0
2005-09-27 20:25:00,1.76626,1.76628,1.76561,1.76563,1832099999.0
2005-09-27 20:30:00,1.76559,1.76603,1.76554,1.76562,2147299993.0
2005-09-27 20:35:00,1.76564,1.76648,1.76564,1.7664,761700001.0
2005-09-27 20:40:00,1.76642,1.76673,1.76635,1.76662,1092700001.0
2005-09-27 20:45:00,1.76671,1.76742,1.76668,1.76701,851599995.0
2005-09-27 20:50:00,1.76699,1.76699,1.76622,1.76644,1774400000.0
2005-09-27 20:55:00,1.76652,1.7669,1.76622,1.76623,2396200001.0
2005-09-27 21:00:00,1.76637,1.76638,1.76571,1.7659,1339769996.0
2005-09-27 21:05:00,1.7659,1.76605,1.76579,1.76581,789900006.0
2005-09-27 21:10:00,1.76586,1.76638,1.76586,1.76638,910100002.0
2005-09-27 21:15:00,1.76647,1.76655,1.76639,1.76645,649899998.0
2005-09-27 21:20:00,1.76642,1.76652,1.76628,1.76641,830200000.0
2005-09-27 21:25:00,1.76635,1.76635,1.76589,1.76591,613769999.0
2005-09-27 21:30:00,1.76602,1.76632,1.76592,1.76623,702846994.0
2005-09-27 21:35:00,1.76628,1.76638,1.76609,1.76635,404099999.0
2005-09-27 21:40:00,1.76629,1.76681,1.76621,1.76681,570599998.0
2005-09-27 21:45:00,1.76681,1.76683,1.76663,1.76678,686999994.0
2005-09-27 21:50:00,1.76678,1.76678,1.76642,1.76645,459550002.0
2005-09-27 21:55:00,1.76649,1.76671,1.76646,1.76646,911700006.0
2005-09-27 22:00:00,1.76648,1.76662,1.76637,1.7664,725750001.0
2005-09-27 22:05:00,1.7664,1.76647,1.76635,1.76647,255599998.0
2005-09-27 22:10:00,1.76647,1.7665,1.76627,1.7664,365800000.0
2005-09-27 22:15:00,1.7665,1.76659,1.76623,1.76623,676000000.0
2005-09-27 22:20:00,1.76621,1.76666,1.76621,1.76652,556000002.0
2005-09-27 22:25:00,1.76653,1.76672,1.76627,1.76635,481900004.0
2005-09-27 22:30:00,1.76641,1.76689,1.76627,1.76684,694799997.0
2005-09-27 22:35:00,1.7668,1.7668,1.766,1.76621,292200000.0
2005-09-27 22:40:00,1.76634,1.76645,1.7661,1.76627,455900000.0
2005-09-27 22:45:00,1.76614,1.76624,1.76563,1.76571,313600000.0
2005-09-27 22:50:00,1.76601,1.76617,1.76573,1.76595,312600000.0
2005-09-27 22:55:00,1.76597,1.7662,1.76584,1.76615,324100001.0
2005-09-27 23:00:00,1.76578,1.76621,1.76558,1.76581,375400000.0
2005-09-27 23:05:00,1.76609,1.76634,1.76561,1.76633,382399999.0
2005-09-27 23:10:00,1.76615,1.76692,1.76599,1.76657,419600002.0
2005-09-27 23:15:00,1.7666,1.7668,1.76626,1.76634,296999999.0
2005-09-27 23:20:00,1.76645,1.76679,1.76612,1.76649,376800002.0
2005-09-27 23:25:00,1.76637,1.76672,1.76637,1.76655,365300001.0
2005-09-27 23:30:00,1.76672,1.76717,1.76667,1.76688,339600002.0
2005-09-27 23:35:00,1.76673,1.76738,1.76663,1.767,321000002.0
2005-09-27 23:40:00,1.76718,1.76722,1.76685,1.76702,149700000.0
2005-09-27 23:45:00,1.76705,1.76714,1.76672,1.76697,240299998.0
2005-09-27 23:50:00,1.767,1.76724,1.76675,1.76688,349950001.0
2005-09-27 23:55:00,1.76683,1.76712,1.7668,1.76697,195900000.0
2005-09-28 00:00:00,1.76713,1.76715,1.76678,1.7669,266199999.0
2005-09-28 00:05:00,1.76682,1.76682,1.76653,1.7667,198900000.0
2005-09-28 00:10:00,1.76645,1.76678,1.76619,1.76648,239699999.0
2005-09-28 00:15:00,1.76648,1.76658,1.76616,1.76639,274000002.0
2005-09-28 00:20:00,1.76641,1.76641,1.76563,1.76586,355099996.0
2005-09-28 00:25:00,1.7661,1.76615,1.76577,1.76595,258300003.0
2005-09-28 00:30:00,1.76595,1.76605,1.76556,1.76592,181799999.0
2005-09-28 00:35:00,1.76598,1.7662,1.76594,1.76617,323799996.0
2005-09-28 00:40:00,1.76622,1.76622,1.76588,1.7661,217599998.0
2005-09-28 00:45:00,1.7661,1.76648,1.76587,1.7661,353749998.0
2005-09-28 00:50:00,1.76629,1.76668,1.76626,1.76661,178599998.0
2005-09-28 00:55:00,1.76661,1.76674,1.76642,1.7665,303400000.0
2005-09-28 01:00:00,1.76651,1.76672,1.76619,1.76666,214300000.0
2005-09-28 01:05:00,1.7668,1.76699,1.76661,1.76661,228900000.0
2005-09-28 01:10:00,1.76654,1.76662,1.76635,1.76645,261699998.0
2005-09-28 01:15:00,1.7665,1.76655,1.76624,1.76642,304500001.0
2005-09-28 01:20:00,1.76633,1.76655,1.76622,1.76642,236800000.0
2005-09-28 01:25:00,1.76636,1.7664,1.76595,1.7663,412400000.0
2005-09-28 01:30:00,1.7663,1.7663,1.76597,1.76615,229800000.0
2005-09-28 01:35:00,1.7661,1.76615,1.76595,1.76598,251100001.0
2005-09-28 01:40:00,1.76596,1.76629,1.76582,1.76629,170899999.0
2005-09-28 01:45:00,1.76637,1.7664,1.76599,1.76623,250999997.0
2005-09-28 01:50:00,1.7663,1.76645,1.76612,1.76638,195199998.0
2005-09-28 01:55:00,1.7664,1.76651,1.76617,1.76629,229899998.0
2005-09-28 02:00:00,1.76638,1.76675,1.76638,1.76644,205149999.0
2005-09-28 02:05:00,1.76646,1.76748,1.76646,1.76713,177100001.0
2005-09-28 02:10:00,1.76727,1.7675,1.76712,1.76745,287299997.0
2005-09-28 02:15:00,1.76755,1.76861,1.76745,1.76829,294300002.0
2005-09-28 02:20:00,1.76832,1.76945,1.76795,1.76923,339300003.0
2005-09-28 02:25:00,1.76921,1.76922,1.76882,1.76882,245499998.0
2005-09-28 02:30:00,1.76876,1.76889,1.76853,1.76866,394400000.0
2005-09-28 02:35:00,1.76873,1.76895,1.76864,1.76885,301500000.0
2005-09-28 02:40:00,1.7689,1.7689,1.76858,1.76873,198800000.0
2005-09-28 02:45:00,1.76866,1.76884,1.7684,1.76865,225399999.0
2005-09-28 02:50:00,1.7686,1.76877,1.76852,1.76875,136399999.0
2005-09-28 02:55:00,1.76862,1.76871,1.7684,1.76846,201400002.0
2005-09-28 03:00:00,1.76839,1.7684,1.76742,1.76742,314599999.0
2005-09-28 03:05:00,1.76715,1.7673,1.76645,1.76693,307900000.0
2005-09-28 03:10:00,1.76689,1.767,1.76655,1.76692,236900001.0
2005-09-28 03:15:00,1.76693,1.76693,1.76652,1.76652,210800001.0
2005-09-28 03:20:00,1.76663,1.76716,1.76662,1.76686,183200001.0
2005-09-28 03:25:00,1.76668,1.7669,1.76659,1.76682,139400000.0
2005-09-28 03:30:00,1.7669,1.76735,1.76673,1.76717,245200000.0
2005-09-28 03:35:00,1.76718,1.76814,1.76712,1.76796,287200001.0
2005-09-28 03:40:00,1.7678,1.76782,1.76743,1.7676,212300000.0
2005-09-28 03:45:00,1.76754,1.76777,1.7673,1.76748,234799998.0
2005-09-28 03:50:00,1.76755,1.76858,1.76755,1.76838,350500000.0
2005-09-28 03:55:00,1.7684,1.76865,1.7679,1.76865,300599996.0
2005-09-28 04:00:00,1.76865,1.7691,1.76865,1.76901,193099998.0
2005-09-28 04:05:00,1.76898,1.76917,1.76891,1.7691,320400003.0
2005-09-28 04:10:00,1.76905,1.7691,1.7683,1.7683,355400002.0
2005-09-28 04:15:00,1.76833,1.76856,1.76812,1.76826,283000001.0
2005-09-28 04:20:00,1.76817,1.76848,1.76817,1.7683,285400000.0
2005-09-28 04:25:00,1.76841,1.7686,1.76811,1.76823,247600000.0
2005-09-28 04:30:00,1.76829,1.76837,1.76798,1.7682,222000002.0
2005-09-28 04:35:00,1.76815,1.76844,1.76795,1.7683,301700002.0
2005-09-28 04:40:00,1.76835,1.76835,1.76764,1.76805,242100003.0
2005-09-28 04:45:00,1.7682,1.76835,1.76798,1.76828,97199999.0
2005-09-28 04:50:00,1.76825,1.76825,1.76783,1.76815,131900002.0
2005-09-28 04:55:00,1.76803,1.7682,1.76772,1.76772,218299999.0
2005-09-28 05:00:00,1.76765,1.76768,1.76739,1.76768,182600001.0
2005-09-28 05:05:00,1.7677,1.76805,1.76754,1.76789,190399999.0
2005-09-28 05:10:00,1.76781,1.76792,1.76749,1.76752,193300000.0
2005-09-28 05:15:00,1.76755,1.76767,1.76687,1.76696,254899999.0
2005-09-28 05:20:00,1.76697,1.76745,1.76697,1.76707,232300000.0
2005-09-28 05:25:00,1.7671,1.76768,1.76695,1.76759,250899998.0
2005-09-28 05:30:00,1.76765,1.76795,1.76765,1.76795,188500001.0
2005-09-28 05:35:00,1.76794,1.76808,1.76794,1.76797,178400001.0
2005-09-28 05:40:00,1.76802,1.76839,1.76785,1.76835,318100001.0
2005-09-28 05:45:00,1.76835,1.76914,1.76835,1.76883,230299998.0
2005-09-28 05:50:00,1.7688,1.76888,1.76837,1.76855,336500000.0
2005-09-28 05:55:00,1.76849,1.769,1.76839,1.7689,286799999.0
2005-09-28 06:00:00,1.76896,1.76949,1.76882,1.76946,327600005.0
2005-09-28 06:05:00,1.76938,1.77015,1.76934,1.7699,334900001.0
2005-09-28 06:10:00,1.76986,1.77001,1.76944,1.76965,345399998.0
2005-09-28 06:15:00,1.76967,1.76984,1.7693,1.76932,312399997.0
2005-09-28 06:20:00,1.76934,1.76968,1.76901,1.76948,497400005.0
2005-09-28 06:25:00,1.7696,1.76971,1.76902,1.7695,282600002.0
2005-09-28 06:30:00,1.7694,1.76949,1.76927,1.76945,222400001.0
2005-09-28 06:35:00,1.76942,1.76945,1.76897,1.76921,219299999.0
2005-09-28 06:40:00,1.76925,1.76985,1.76918,1.7695,310900000.0
2005-09-28 06:45:00,1.76957,1.771,1.76957,1.7707,306400001.0
2005-09-28 06:50:00,1.77097,1.77164,1.77018,1.77038,183899998.0
2005-09-28 06:55:00,1.77037,1.77051,1.7703,1.7703,347200000.0
2005-09-28 07:00:00,1.77032,1.77032,1.76987,1.77003,265599999.0
2005-09-28 07:05:00,1.76992,1.76993,1.76935,1.76948,181100001.0
2005-09-28 07:10:00,1.7694,1.76997,1.76928,1.76997,434299995.0
2005-09-28 07:15:00,1.77007,1.7703,1.76995,1.77022,267800002.0
2005-09-28 07:20:00,1.7703,1.77098,1.7703,1.77051,330600000.0
2005-09-28 07:25:00,1.7706,1.77101,1.7702,1.7702,381000001.0
2005-09-28 07:30:00,1.76998,1.77045,1.76953,1.77014,386100005.0
2005-09-28 07:35:00,1.77014,1.77083,1.77005,1.77055,303100002.0
2005-09-28 07:40:00,1.77052,1.77073,1.77026,1.77042,259899997.0
2005-09-28 07:45:00,1.77047,1.7707,1.76976,1.77057,270599996.0
2005-09-28 07:50:00,1.77054,1.77071,1.77025,1.77053,223999999.0
2005-09-28 07:55:00,1.77034,1.77038,1.76982,1.77007,197000002.0
2005-09-28 08:00:00,1.76977,1.77013,1.76937,1.77001,208300000.0
2005-09-28 08:05:00,1.76998,1.77011,1.76954,1.77011,350499999.0
2005-09-28 08:10:00,1.77006,1.77103,1.77006,1.77039,337400002.0
2005-09-28 08:15:00,1.77038,1.77038,1.76975,1.7701,383399995.0
2005-09-28 08:20:00,1.77005,1.77041,1.76985,1.7704,370999999.0
2005-09-28 08:25:00,1.77034,1.7708,1.77027,1.7708,232770000.0
2005-09-28 08:30:00,1.77076,1.77089,1.77017,1.77022,271199999.0
2005-09-28 08:35:00,1.7702,1.77038,1.76985,1.77023,295400000.0
2005-09-28 08:40:00,1.77017,1.77025,1.76962,1.76962,427199995.0
2005-09-28 08:45:00,1.76963,1.77005,1.76958,1.77,240900000.0
2005-09-28 08:50:00,1.77005,1.77049,1.77005,1.77049,198000001.0
2005-09-28 08:55:00,1.77057,1.77091,1.77029,1.77082,373000004.0
2005-09-28 09:00:00,1.77055,1.77091,1.77012,1.7704,357900003.0
2005-09-28 09:05:00,1.77029,1.77029,1.76948,1.76975,281549999.0
2005-09-28 09:10:00,1.76975,1.76975,1.769,1.76919,247300003.0
2005-09-28 09:15:00,1.76915,1.7697,1.76915,1.76966,213499999.0
2005-09-28 09:20:00,1.76968,1.77003,1.76964,1.7698,326950001.0
2005-09-28 09:25:00,1.76978,1.77069,1.76978,1.77049,245299999.0
2005-09-28 09:30:00,1.77035,1.77047,1.77011,1.77024,270800002.0
2005-09-28 09:35:00,1.77019,1.77023,1.76995,1.77003,268100003.0
2005-09-28 09:40:00,1.76995,1.77002,1.76973,1.7698,236199995.0
2005-09-28 09:45:00,1.76971,1.76971,1.7691,1.76927,247899999.0
2005-09-28 09:50:00,1.76937,1.76966,1.76937,1.76957,230699999.0
2005-09-28 09:55:00,1.76958,1.77039,1.7695,1.77039,200800000.0
2005-09-28 10:00:00,1.77033,1.77054,1.77004,1.77054,280200000.0
2005-09-28 10:05:00,1.77061,1.77095,1.77059,1.77095,271400001.0
2005-09-28 10:10:00,1.77095,1.77095,1.77045,1.77077,242300000.0
2005-09-28 10:15:00,1.7708,1.77098,1.77015,1.77032,331200000.0
2005-09-28 10:20:00,1.77026,1.77043,1.76968,1.76979,266099999.0
2005-09-28 10:25:00,1.76976,1.76991,1.76845,1.76845,227500001.0
2005-09-28 10:30:00,1.76831,1.76905,1.76626,1.76628,378000002.0
2005-09-28 10:35:00,1.7663,1.76676,1.76614,1.76614,322300002.0
2005-09-28 10:40:00,1.7661,1.76647,1.76593,1.76642,253500000.0
2005-09-28 10:45:00,1.7665,1.76726,1.76633,1.76711,274500001.0
2005-09-28 10:50:00,1.76696,1.76764,1.76687,1.76743,209300000.0
2005-09-28 10:55:00,1.7675,1.76776,1.76731,1.76766,476499995.0
2005-09-28 11:00:00,1.76762,1.76769,1.76699,1.76718,365399999.0
2005-09-28 11:05:00,1.76718,1.76728,1.76672,1.76705,335200001.0
2005-09-28 11:10:00,1.76704,1.76714,1.76635,1.76688,254999997.0
2005-09-28 11:15:00,1.76703,1.76719,1.76653,1.76698,395799999.0
2005-09-28 11:20:00,1.76699,1.76706,1.76667,1.76694,387100001.0
2005-09-28 11:25:00,1.76692,1.76737,1.76692,1.76726,402199999.0
2005-09-28 11:30:00,1.76712,1.76718,1.76668,1.76676,361000001.0
2005-09-28 11:35:00,1.76665,1.76737,1.76665,1.76724,240500000.0
2005-09-28 11:40:00,1.76715,1.76791,1.76715,1.76791,375499996.0
2005-09-28 11:45:00,1.7679,1.7679,1.76738,1.76756,342100000.0
2005-09-28 11:50:00,1.76762,1.76866,1.76762,1.76803,248500000.0
2005-09-28 11:55:00,1.76805,1.76805,1.76763,1.7679,334500000.0
2005-09-28 12:00:00,1.76769,1.76769,1.76511,1.76511,371000003.0
2005-09-28 12:05:00,1.76503,1.76536,1.76488,1.765,259200001.0
2005-09-28 12:10:00,1.76477,1.76508,1.7641,1.76465,306000002.0
2005-09-28 12:15:00,1.76463,1.76561,1.76457,1.76499,344400001.0
2005-09-28 12:20:00,1.76509,1.7652,1.76471,1.76486,289100000.0
2005-09-28 12:25:00,1.76502,1.76531,1.76493,1.76505,368799998.0
2005-09-28 12:30:00,1.76505,1.76512,1.76443,1.76445,331999999.0
2005-09-28 12:35:00,1.76445,1.76488,1.76438,1.76486,215800001.0
2005-09-28 12:40:00,1.7649,1.76531,1.76479,1.76526,249899997.0
2005-09-28 12:45:00,1.76538,1.76541,1.7651,1.76522,370300000.0
2005-09-28 12:50:00,1.76518,1.76529,1.76494,1.76527,398599997.0
2005-09-28 12:55:00,1.76529,1.76545,1.76503,1.76545,392800000.0
2005-09-28 13:00:00,1.76565,1.76643,1.76549,1.76637,394669996.0
2005-09-28 13:05:00,1.76619,1.76619,1.76494,1.76501,357899999.0
2005-09-28 13:10:00,1.7649,1.7649,1.76437,1.7649,258900000.0
2005-09-28 13:15:00,1.76493,1.76525,1.76483,1.7651,299599998.0
2005-09-28 13:20:00,1.76513,1.76575,1.76513,1.76564,450399996.0
2005-09-28 13:25:00,1.76566,1.76576,1.7651,1.76513,311099999.0
2005-09-28 13:30:00,1.76504,1.76507,1.76409,1.76428,347800004.0
2005-09-28 13:35:00,1.76432,1.76435,1.764,1.76426,320199999.0
2005-09-28 13:40:00,1.76439,1.76529,1.76439,1.7652,527499996.0
2005-09-28 13:45:00,1.76518,1.76528,1.76495,1.76528,391199996.0
2005-09-28 13:50:00,1.76533,1.76593,1.76533,1.76558,334400003.0
2005-09-28 13:55:00,1.76564,1.76647,1.76564,1.76636,220800000.0
2005-09-28 14:00:00,1.76628,1.76633,1.76555,1.76567,398200002.0
2005-09-28 14:05:00,1.76558,1.76645,1.76558,1.76645,196600001.0
2005-09-28 14:10:00,1.76658,1.76705,1.76633,1.767,378299997.0
2005-09-28 14:15:00,1.76703,1.76704,1.76569,1.76603,254499999.0
2005-09-28 14:20:00,1.76605,1.76627,1.76509,1.7651,281199999.0
2005-09-28 14:25:00,1.76516,1.76621,1.76514,1.76595,329000002.0
2005-09-28 14:30:00,1.76567,1.76567,1.76458,1.76545,300799997.0
2005-09-28 14:35:00,1.76544,1.76554,1.76494,1.76509,360869999.0
2005-09-28 14:40:00,1.76505,1.76505,1.76412,1.76443,278200001.0
2005-09-28 14:45:00,1.76448,1.7658,1.76445,1.76524,293599999.0
2005-09-28 14:50:00,1.76534,1.7657,1.76515,1.7652,259899999.0
2005-09-28 14:55:00,1.76516,1.76524,1.76452,1.76459,353700001.0
2005-09-28 15:00:00,1.76465,1.76574,1.76465,1.76503,339600006.0
2005-09-28 15:05:00,1.76487,1.76517,1.76462,1.76484,292499998.0
2005-09-28 15:10:00,1.76487,1.7649,1.76393,1.76402,270100000.0
2005-09-28 15:15:00,1.76405,1.76536,1.76402,1.76536,418600003.0
2005-09-28 15:20:00,1.76545,1.76546,1.76477,1.76515,301100001.0
2005-09-28 15:25:00,1.76509,1.76565,1.7648,1.76558,293599997.0
2005-09-28 15:30:00,1.76538,1.76584,1.76533,1.7658,316750000.0
2005-09-28 15:35:00,1.76584,1.76584,1.76504,1.76507,246100001.0
2005-09-28 15:40:00,1.76512,1.76557,1.76512,1.76528,318000003.0
2005-09-28 15:45:00,1.7653,1.76586,1.76514,1.76585,451999999.0
2005-09-28 15:50:00,1.76576,1.76576,1.76463,1.76463,371499999.0
2005-09-28 15:55:00,1.76467,1.76478,1.76439,1.76453,255200000.0
2005-09-28 16:00:00,1.76466,1.76467,1.76384,1.76414,320800001.0
2005-09-28 16:05:00,1.76403,1.76403,1.76222,1.76241,234999997.0
2005-09-28 16:10:00,1.76225,1.76249,1.76207,1.76225,320300003.0
2005-09-28 16:15:00,1.76227,1.76286,1.76195,1.76273,356600004.0
2005-09-28 16:20:00,1.76262,1.76308,1.76252,1.76308,325500000.0
2005-09-28 16:25:00,1.76315,1.76322,1.76255,1.76264,282899999.0
2005-09-28 16:30:00,1.76197,1.76242,1.76163,1.7623,346599999.0
2005-09-28 16:35:00,1.762,1.76268,1.7617,1.76207,363900000.0
2005-09-28 16:40:00,1.76175,1.76219,1.76143,1.76166,442900003.0
2005-09-28 16:45:00,1.76137,1.76175,1.76024,1.76025,509349998.0
2005-09-28 16:50:00,1.76225,1.76225,1.76048,1.76048,361599999.0
2005-09-28 16:55:00,1.76049,1.76118,1.76043,1.76118,333550001.0
2005-09-28 17:00:00,1.76115,1.76129,1.76088,1.76128,550700002.0
2005-09-28 17:05:00,1.76126,1.76139,1.76063,1.76114,353600001.0
2005-09-28 17:10:00,1.76114,1.7616,1.76105,1.7615,445299998.0
2005-09-28 17:15:00,1.76148,1.76177,1.76124,1.7614,451699997.0
2005-09-28 17:20:00,1.76143,1.76205,1.76143,1.76183,284299999.0
2005-09-28 17:25:00,1.76175,1.76175,1.76132,1.76132,268499996.0
2005-09-28 17:30:00,1.76137,1.76167,1.76136,1.76153,284799999.0
2005-09-28 17:35:00,1.76163,1.76165,1.76086,1.76094,302650000.0
2005-09-28 17:40:00,1.76105,1.76108,1.76042,1.76093,305299999.0
2005-09-28 17:45:00,1.76109,1.76253,1.76109,1.76252,229600000.0
2005-09-28 17:50:00,1.76243,1.76425,1.76234,1.76335,361500003.0
2005-09-28 17:55:00,1.76342,1.76358,1.76287,1.7633,253299999.0
2005-09-28 18:00:00,1.76348,1.7646,1.76348,1.76385,4221250009.0
2005-09-28 18:05:00,1.76374,1.76381,1.76329,1.76381,4783749985.0
2005-09-28 18:10:00,1.76388,1.76412,1.7635,1.76367,3381249996.0
2005-09-28 18:15:00,1.76379,1.76473,1.76379,1.76448,3344900012.0
2005-09-28 18:20:00,1.76455,1.76726,1.76455,1.76654,3556399993.0
2005-09-28 18:25:00,1.76639,1.76639,1.76552,1.76565,3075000000.0
2005-09-28 18:30:00,1.76567,1.76575,1.7649,1.7649,2993900000.0
2005-09-28 18:35:00,1.76488,1.7658,1.76488,1.7658,1036646995.0
2005-09-28 18:40:00,1.76598,1.76654,1.76587,1.76643,1542749999.0
2005-09-28 18:45:00,1.76636,1.76645,1.7662,1.7662,867399995.0
2005-09-28 18:50:00,1.76618,1.76626,1.76563,1.76583,1789946997.0
2005-09-28 18:55:00,1.76589,1.76638,1.76558,1.76625,2473150000.0
2005-09-28 19:00:00,1.7662,1.76635,1.76608,1.76615,1681549997.0
2005-09-28 19:05:00,1.76614,1.76621,1.76587,1.76602,2023499991.0
2005-09-28 19:10:00,1.76603,1.76612,1.76575,1.76589,1456200005.0
2005-09-28 19:15:00,1.76582,1.76619,1.76556,1.76614,1578399999.0
2005-09-28 19:20:00,1.76622,1.76668,1.76622,1.76647,1390000006.0
2005-09-28 19:25:00,1.76646,1.76648,1.766,1.76644,1563400002.0
2005-09-28 19:30:00,1.76645,1.7666,1.76617,1.76631,1581399989.0
2005-09-28 19:35:00,1.7663,1.76636,1.76607,1.76607,1287300012.0
2005-09-28 19:40:00,1.76603,1.76702,1.76594,1.76698,1519500002.0
2005-09-28 19:45:00,1.76702,1.76743,1.76701,1.76743,985869996.0
2005-09-28 19:50:00,1.76746,1.76752,1.76727,1.7673,1039100003.0
2005-09-28 19:55:00,1.76725,1.76733,1.76701,1.76721,1344600004.0
2005-09-28 20:00:00,1.76717,1.76718,1.76662,1.76675,860600001.0
2005-09-28 20:05:00,1.76672,1.7668,1.76656,1.76668,1079700005.0
2005-09-28 20:10:00,1.76673,1.76697,1.76673,1.7668,862399993.0
2005-09-28 20:15:00,1.7668,1.76695,1.76677,1.76695,867099997.0
2005-09-28 20:20:00,1.76694,1.7672,1.76665,1.76684,950000004.0
2005-09-28 20:25:00,1.76689,1.76695,1.7666,1.7666,1672999998.0
2005-09-28 20:30:00,1.76658,1.76687,1.76632,1.76671,2622899999.0
2005-09-28 20:35:00,1.7667,1.76689,1.76665,1.7667,993800002.0
2005-09-28 20:40:00,1.76669,1.76673,1.76612,1.76617,1050899993.0
2005-09-28 20:45:00,1.76613,1.76627,1.76602,1.76617,1067500010.0
2005-09-28 20:50:00,1.76613,1.76618,1.7658,1.76587,1735650000.0
2005-09-28 20:55:00,1.76588,1.76593,1.76559,1.76562,2146069996.0
2005-09-28 21:00:00,1.76564,1.76585,1.7656,1.76582,1547399991.0
2005-09-28 21:05:00,1.76577,1.76578,1.76555,1.7656,627000002.0
2005-09-28 21:10:00,1.76566,1.76578,1.76558,1.76568,812200003.0
2005-09-28 21:15:00,1.76573,1.76583,1.76557,1.76573,642800001.0
2005-09-28 21:20:00,1.76573,1.76573,1.7654,1.76542,832799995.0
2005-09-28 21:25:00,1.76542,1.76598,1.76539,1.76598,485199994.0
2005-09-28 21:30:00,1.76595,1.76604,1.76574,1.76593,957899997.0
2005-09-28 21:35:00,1.76598,1.76604,1.76585,1.76597,542600003.0
2005-09-28 21:40:00,1.76594,1.76638,1.76593,1.76632,506000003.0
2005-09-28 21:45:00,1.76631,1.76696,1.76627,1.76696,582300000.0
2005-09-28 21:50:00,1.76689,1.76756,1.76689,1.76734,472000003.0
2005-09-28 21:55:00,1.76739,1.76769,1.76737,1.76737,801200003.0
2005-09-28 22:00:00,1.76739,1.76748,1.76714,1.76728,911300001.0
2005-09-28 22:05:00,1.76732,1.76786,1.7673,1.76772,317550000.0
2005-09-28 22:10:00,1.7677,1.76816,1.76761,1.76816,363900000.0
2005-09-28 22:15:00,1.76823,1.76843,1.76777,1.76781,707200002.0
2005-09-28 22:20:00,1.76785,1.76812,1.76776,1.76785,501599998.0
2005-09-28 22:25:00,1.76783,1.76783,1.76735,1.76742,646400001.0
2005-09-28 22:30:00,1.76748,1.76773,1.76743,1.7676,646699998.0
2005-09-28 22:35:00,1.76763,1.76783,1.76747,1.7675,261699998.0
2005-09-28 22:40:00,1.76752,1.76767,1.76725,1.76733,504199996.0
2005-09-28 22:45:00,1.76731,1.7675,1.76723,1.76741,363899997.0
2005-09-28 22:50:00,1.76745,1.76755,1.76717,1.76743,291199999.0
2005-09-28 22:55:00,1.76743,1.76773,1.7674,1.76755,294000001.0
2005-09-28 23:00:00,1.76728,1.76789,1.7672,1.76758,413500002.0
2005-09-28 23:05:00,1.76777,1.76865,1.7676,1.76824,361900000.0
2005-09-28 23:10:00,1.76815,1.76874,1.76815,1.76848,458399997.0
2005-09-28 23:15:00,1.76838,1.76851,1.76792,1.76816,299000000.0
2005-09-28 23:20:00,1.76824,1.76833,1.76786,1.76792,384699997.0
2005-09-28 23:25:00,1.76819,1.76831,1.76779,1.76807,397799999.0
2005-09-28 23:30:00,1.7682,1.76841,1.76797,1.76808,363299999.0
2005-09-28 23:35:00,1.76801,1.7685,1.76758,1.76804,258600000.0
2005-09-28 23:40:00,1.76799,1.7681,1.76762,1.76786,207500000.0
2005-09-28 23:45:00,1.76797,1.76805,1.76785,1.76788,149199999.0
2005-09-28 23:50:00,1.76788,1.76841,1.76768,1.76841,186200001.0
2005-09-28 23:55:00,1.76791,1.7681,1.76783,1.76802,301700001.0
2005-09-29 00:00:00,1.76777,1.76781,1.76743,1.76759,195000005.0
2005-09-29 00:05:00,1.76771,1.76783,1.76766,1.7677,225400000.0
2005-09-29 00:10:00,1.76772,1.76779,1.76748,1.76761,151400000.0
2005-09-29 00:15:00,1.76747,1.76761,1.76725,1.7673,195199998.0
2005-09-29 00:20:00,1.76726,1.76726,1.76688,1.76688,196100001.0
2005-09-29 00:25:00,1.7668,1.76715,1.7668,1.76715,300099999.0
2005-09-29 00:30:00,1.76715,1.76753,1.7671,1.76715,171700001.0
2005-09-29 00:35:00,1.76722,1.76747,1.76714,1.76737,221700000.0
2005-09-29 00:40:00,1.76742,1.76743,1.76728,1.76731,254999998.0
2005-09-29 00:45:00,1.76732,1.76898,1.76732,1.76896,376000002.0
2005-09-29 00:50:00,1.76915,1.76924,1.76867,1.76872,424300006.0
2005-09-29 00:55:00,1.76878,1.76878,1.76763,1.76839,333800000.0
2005-09-29 01:00:00,1.76842,1.76846,1.76762,1.76804,299099997.0
2005-09-29 01:05:00,1.76811,1.76865,1.76773,1.7684,223900001.0
2005-09-29 01:10:00,1.76837,1.76862,1.76827,1.76847,215500000.0
2005-09-29 01:15:00,1.7684,1.76859,1.76825,1.76859,199999999.0
2005-09-29 01:20:00,1.76865,1.76888,1.76851,1.76861,303499997.0
2005-09-29 01:25:00,1.76862,1.76876,1.76852,1.7686,199599998.0
2005-09-29 01:30:00,1.76868,1.76898,1.76867,1.76897,182299999.0
2005-09-29 01:35:00,1.76892,1.76895,1.76865,1.76875,281500000.0
2005-09-29 01:40:00,1.76865,1.76882,1.76839,1.7687,253600002.0
2005-09-29 01:45:00,1.76887,1.76889,1.76833,1.76848,246099997.0
2005-09-29 01:50:00,1.76855,1.76855,1.76825,1.7683,223099998.0
2005-09-29 01:55:00,1.7682,1.7682,1.7676,1.76801,221999999.0
2005-09-29 02:00:00,1.768,1.76818,1.76744,1.76744,274900001.0
2005-09-29 02:05:00,1.76762,1.76826,1.7676,1.76782,258800002.0
2005-09-29 02:10:00,1.76779,1.76811,1.76764,1.76764,404999997.0
2005-09-29 02:15:00,1.76772,1.76801,1.76769,1.7678,291700002.0
2005-09-29 02:20:00,1.76778,1.76778,1.76662,1.76703,317699996.0
2005-09-29 02:25:00,1.76708,1.76708,1.76648,1.76705,293200001.0
2005-09-29 02:30:00,1.76702,1.7677,1.76669,1.76711,329199998.0
2005-09-29 02:35:00,1.76687,1.76701,1.76632,1.76659,376899999.0
2005-09-29 02:40:00,1.76662,1.76673,1.7662,1.7662,251099999.0
2005-09-29 02:45:00,1.76627,1.76633,1.76553,1.766,272499999.0
2005-09-29 02:50:00,1.76593,1.76712,1.76571,1.76712,267799999.0
2005-09-29 02:55:00,1.76645,1.76697,1.76628,1.76679,301500001.0
2005-09-29 03:00:00,1.76672,1.76695,1.7665,1.76676,284000001.0
2005-09-29 03:05:00,1.76668,1.76742,1.76668,1.76742,256799999.0
2005-09-29 03:10:00,1.7677,1.76805,1.76733,1.76781,321400000.0
2005-09-29 03:15:00,1.76785,1.76787,1.76707,1.7677,218699999.0
2005-09-29 03:20:00,1.76779,1.76779,1.76756,1.76765,145100000.0
2005-09-29 03:25:00,1.7676,1.76766,1.76743,1.7675,197299998.0
2005-09-29 03:30:00,1.76755,1.76778,1.7675,1.76777,213199999.0
2005-09-29 03:35:00,1.7679,1.76824,1.76777,1.76824,268000001.0
2005-09-29 03:40:00,1.76832,1.76836,1.76799,1.76805,231500002.0
2005-09-29 03:45:00,1.7681,1.76819,1.7678,1.76792,253099999.0
2005-09-29 03:50:00,1.76786,1.76786,1.76725,1.76767,304950001.0
2005-09-29 03:55:00,1.7677,1.76808,1.7677,1.76808,191000000.0
2005-09-29 04:00:00,1.76805,1.76811,1.76794,1.76801,175899999.0
2005-09-29 04:05:00,1.768,1.76826,1.76789,1.76789,308500001.0
2005-09-29 04:10:00,1.76797,1.76868,1.76786,1.7685,384500001.0
2005-09-29 04:15:00,1.76865,1.7687,1.76848,1.76854,283699999.0
2005-09-29 04:20:00,1.76845,1.76875,1.76845,1.76861,360199999.0
2005-09-29 04:25:00,1.76858,1.7687,1.76797,1.76805,357700000.0
2005-09-29 04:30:00,1.76807,1.76838,1.76795,1.76835,283600000.0
2005-09-29 04:35:00,1.76825,1.76857,1.76799,1.76828,272199998.0
2005-09-29 04:40:00,1.76845,1.76866,1.76832,1.76835,180199998.0
2005-09-29 04:45:00,1.76836,1.76854,1.76818,1.76825,176300000.0
2005-09-29 04:50:00,1.76825,1.76835,1.76776,1.7682,299200000.0
2005-09-29 04:55:00,1.7681,1.76833,1.76786,1.76812,231600001.0
2005-09-29 05:00:00,1.76815,1.7682,1.76792,1.76792,95999999.0
2005-09-29 05:05:00,1.76793,1.7693,1.76784,1.76912,172600001.0
2005-09-29 05:10:00,1.76919,1.77006,1.76913,1.76952,336500001.0
2005-09-29 05:15:00,1.76956,1.76961,1.76927,1.76933,335099999.0
2005-09-29 05:20:00,1.76929,1.76962,1.76918,1.7694,181699998.0
2005-09-29 05:25:00,1.7694,1.7694,1.76871,1.76915,270700002.0
2005-09-29 05:30:00,1.76917,1.76932,1.76892,1.76917,171800000.0
2005-09-29 05:35:00,1.76912,1.76967,1.76912,1.76941,415200001.0
2005-09-29 05:40:00,1.76938,1.76945,1.76913,1.76913,284599997.0
2005-09-29 05:45:00,1.76928,1.76959,1.76916,1.7692,146900001.0
2005-09-29 05:50:00,1.76957,1.76957,1.76914,1.76933,204800000.0
2005-09-29 05:55:00,1.76927,1.7693,1.76912,1.7692,278100003.0
2005-09-29 06:00:00,1.76928,1.76935,1.76906,1.76914,253499998.0
2005-09-29 06:05:00,1.76909,1.7692,1.76898,1.76902,279800000.0
2005-09-29 06:10:00,1.769,1.76923,1.76895,1.76908,161699999.0
2005-09-29 06:15:00,1.76925,1.77001,1.76925,1.76981,218100001.0
2005-09-29 06:20:00,1.76968,1.76968,1.76925,1.76932,316600000.0
2005-09-29 06:25:00,1.76933,1.76933,1.76907,1.76919,218300001.0
2005-09-29 06:30:00,1.7691,1.76912,1.76837,1.76837,393800000.0
2005-09-29 06:35:00,1.76841,1.76912,1.76841,1.76907,201299998.0
2005-09-29 06:40:00,1.7691,1.76917,1.76871,1.76892,376200004.0
2005-09-29 06:45:00,1.76902,1.76916,1.76873,1.76885,269999997.0
2005-09-29 06:50:00,1.76892,1.76894,1.76855,1.76885,214200000.0
2005-09-29 06:55:00,1.7689,1.76916,1.76883,1.76908,130100000.0
2005-09-29 07:00:00,1.76931,1.76937,1.76893,1.76926,316400000.0
2005-09-29 07:05:00,1.76922,1.76938,1.7691,1.7692,190900000.0
2005-09-29 07:10:00,1.7692,1.7693,1.76905,1.7691,276499999.0
2005-09-29 07:15:00,1.76915,1.76923,1.76888,1.76897,282500001.0
2005-09-29 07:20:00,1.76899,1.76919,1.76895,1.769,387499999.0
2005-09-29 07:25:00,1.769,1.76919,1.76892,1.76897,334000002.0
2005-09-29 07:30:00,1.76895,1.76913,1.76869,1.76909,245700004.0
2005-09-29 07:35:00,1.76914,1.76915,1.76899,1.769,286350001.0
2005-09-29 07:40:00,1.76899,1.76914,1.76872,1.76894,290700000.0
2005-09-29 07:45:00,1.76892,1.76907,1.76831,1.76843,244600001.0
2005-09-29 07:50:00,1.76838,1.76841,1.76825,1.76825,277199999.0
2005-09-29 07:55:00,1.76822,1.76829,1.76708,1.76708,282300000.0
2005-09-29 08:00:00,1.7668,1.76768,1.76668,1.76712,354500000.0
2005-09-29 08:05:00,1.76732,1.76771,1.76722,1.76744,345599998.0
2005-09-29 08:10:00,1.76743,1.76781,1.76732,1.76763,306299997.0
2005-09-29 08:15:00,1.76767,1.76819,1.76741,1.768,303400000.0
2005-09-29 08:20:00,1.76793,1.76793,1.76753,1.76783,243900003.0
2005-09-29 08:25:00,1.76774,1.76843,1.76766,1.76804,341299998.0
2005-09-29 08:30:00,1.76801,1.7681,1.76762,1.76782,260700001.0
2005-09-29 08:35:00,1.76792,1.76819,1.76747,1.7675,253000001.0
2005-09-29 08:40:00,1.76753,1.76826,1.76753,1.76817,397149999.0
2005-09-29 08:45:00,1.76833,1.76833,1.76682,1.76719,270499997.0
2005-09-29 08:50:00,1.76722,1.7677,1.76704,1.7677,249899997.0
2005-09-29 08:55:00,1.7678,1.76788,1.76735,1.76738,282600001.0
2005-09-29 09:00:00,1.76736,1.76754,1.7665,1.7665,303100001.0
2005-09-29 09:05:00,1.76645,1.76659,1.76561,1.76581,448199995.0
2005-09-29 09:10:00,1.766,1.76631,1.76525,1.76563,251699999.0
2005-09-29 09:15:00,1.76575,1.76638,1.76556,1.76625,289800001.0
2005-09-29 09:20:00,1.76624,1.76666,1.76623,1.76623,341499995.0
2005-09-29 09:25:00,1.76615,1.7664,1.76601,1.76614,222300000.0
2005-09-29 09:30:00,1.76605,1.76642,1.76605,1.76619,344900004.0
2005-09-29 09:35:00,1.76609,1.76612,1.76502,1.76518,230270000.0
2005-09-29 09:40:00,1.76516,1.76569,1.76468,1.76502,311000002.0
2005-09-29 09:45:00,1.76495,1.76517,1.76478,1.76498,392099997.0
2005-09-29 09:50:00,1.76505,1.76541,1.76501,1.7652,238300001.0
2005-09-29 09:55:00,1.7653,1.76541,1.76387,1.76389,309500003.0
2005-09-29 10:00:00,1.76383,1.76402,1.7638,1.76388,257200002.0
2005-09-29 10:05:00,1.76392,1.76412,1.76366,1.76377,230900001.0
2005-09-29 10:10:00,1.76375,1.764,1.76349,1.764,268100003.0
2005-09-29 10:15:00,1.76403,1.76433,1.76359,1.76403,295799998.0
2005-09-29 10:20:00,1.76397,1.76451,1.7639,1.7641,274599998.0
2005-09-29 10:25:00,1.76413,1.76457,1.76403,1.76403,329000004.0
2005-09-29 10:30:00,1.76396,1.76441,1.76384,1.7643,282400001.0
2005-09-29 10:35:00,1.76432,1.76443,1.76391,1.7642,241000001.0
2005-09-29 10:40:00,1.76442,1.76488,1.76438,1.7648,283399998.0
2005-09-29 10:45:00,1.76477,1.76497,1.76453,1.76491,138100001.0
2005-09-29 10:50:00,1.76496,1.76625,1.76496,1.76618,197699999.0
2005-09-29 10:55:00,1.76608,1.7661,1.7654,1.76581,288100000.0
2005-09-29 11:00:00,1.76583,1.76609,1.76541,1.76541,263200001.0
2005-09-29 11:05:00,1.7653,1.76597,1.76476,1.76597,394100002.0
2005-09-29 11:10:00,1.76598,1.76633,1.76565,1.76575,194300000.0
2005-09-29 11:15:00,1.76585,1.76653,1.76585,1.76588,251899999.0
2005-09-29 11:20:00,1.76584,1.76594,1.76517,1.7654,340799999.0
2005-09-29 11:25:00,1.76536,1.76589,1.76534,1.76572,303800000.0
2005-09-29 11:30:00,1.7657,1.76599,1.76561,1.76591,369700002.0
2005-09-29 11:35:00,1.76586,1.76586,1.76513,1.76524,330199995.0
2005-09-29 11:40:00,1.76525,1.7654,1.76489,1.76495,329999999.0
2005-09-29 11:45:00,1.76475,1.76534,1.76448,1.76503,502499999.0
2005-09-29 11:50:00,1.76493,1.76502,1.76456,1.7647,312200004.0
2005-09-29 11:55:00,1.76482,1.76512,1.76475,1.76512,302300001.0
2005-09-29 12:00:00,1.76517,1.76524,1.76505,1.76505,342900003.0
2005-09-29 12:05:00,1.76515,1.76524,1.76505,1.76517,250000000.0
2005-09-29 12:10:00,1.76515,1.76515,1.76471,1.7648,304900001.0
2005-09-29 12:15:00,1.765,1.76524,1.76493,1.76514,250500000.0
2005-09-29 12:20:00,1.76527,1.7655,1.7651,1.76513,340400002.0
2005-09-29 12:25:00,1.7651,1.76522,1.76465,1.76472,461100006.0
2005-09-29 12:30:00,1.76472,1.76537,1.76467,1.76496,428799996.0
2005-09-29 12:35:00,1.76493,1.76503,1.76477,1.76485,208299998.0
2005-09-29 12:40:00,1.76493,1.76552,1.76493,1.76546,357099999.0
2005-09-29 12:45:00,1.76558,1.76571,1.76546,1.76558,305000000.0
2005-09-29 12:50:00,1.76553,1.76556,1.76531,1.76549,306800000.0
2005-09-29 12:55:00,1.7655,1.76593,1.76536,1.76583,225269999.0
2005-09-29 13:00:00,1.76587,1.76599,1.76556,1.7657,379500001.0
2005-09-29 13:05:00,1.7657,1.76601,1.76552,1.76566,330269997.0
2005-09-29 13:10:00,1.76562,1.76585,1.76542,1.76582,216800000.0
2005-09-29 13:15:00,1.76588,1.76609,1.76583,1.76608,314700001.0
2005-09-29 13:20:00,1.76608,1.76638,1.76608,1.7662,315100002.0
2005-09-29 13:25:00,1.76624,1.76662,1.76606,1.76606,286600001.0
2005-09-29 13:30:00,1.766,1.76623,1.76596,1.76601,285999998.0
2005-09-29 13:35:00,1.76603,1.76615,1.76583,1.76588,423500002.0
2005-09-29 13:40:00,1.76594,1.76594,1.76574,1.76586,399400005.0
2005-09-29 13:45:00,1.76582,1.76593,1.76575,1.76588,455599993.0
2005-09-29 13:50:00,1.76589,1.76603,1.76575,1.76603,203899999.0
2005-09-29 13:55:00,1.76602,1.76614,1.76595,1.76607,302300001.0
2005-09-29 14:00:00,1.76606,1.76629,1.76594,1.76629,308000000.0
2005-09-29 14:05:00,1.76625,1.76648,1.76606,1.76633,279400002.0
2005-09-29 14:10:00,1.76633,1.767,1.76619,1.76694,296300001.0
2005-09-29 14:15:00,1.76687,1.76707,1.76634,1.76642,232600000.0
2005-09-29 14:20:00,1.76617,1.7662,1.76589,1.76594,187899999.0
2005-09-29 14:25:00,1.76593,1.76613,1.76562,1.76598,358250000.0
2005-09-29 14:30:00,1.7659,1.76594,1.76543,1.76588,262400001.0
2005-09-29 14:35:00,1.76575,1.76579,1.76457,1.76457,304899998.0
2005-09-29 14:40:00,1.76443,1.76443,1.76316,1.76326,296499997.0
2005-09-29 14:45:00,1.76322,1.76375,1.76281,1.76346,274999999.0
2005-09-29 14:50:00,1.76348,1.76348,1.7626,1.7626,435099997.0
2005-09-29 14:55:00,1.76244,1.76325,1.76224,1.76325,324900002.0
2005-09-29 15:00:00,1.76325,1.76441,1.76302,1.76429,398900002.0
2005-09-29 15:05:00,1.76432,1.76433,1.76304,1.76395,450799997.0
2005-09-29 15:10:00,1.76379,1.76379,1.76318,1.76318,259549999.0
2005-09-29 15:15:00,1.76306,1.7641,1.76253,1.76384,425199999.0
2005-09-29 15:20:00,1.76388,1.76392,1.76339,1.76352,324799999.0
2005-09-29 15:25:00,1.76357,1.76397,1.76333,1.76378,307999999.0
2005-09-29 15:30:00,1.76377,1.7639,1.76264,1.76264,368399997.0
2005-09-29 15:35:00,1.7627,1.76297,1.76246,1.76296,206100000.0
2005-09-29 15:40:00,1.76302,1.76351,1.76283,1.7634,261000002.0
2005-09-29 15:45:00,1.76353,1.76376,1.76296,1.76366,297500000.0
2005-09-29 15:50:00,1.76357,1.76357,1.76285,1.76326,306800000.0
2005-09-29 15:55:00,1.76333,1.76397,1.7633,1.76373,336000000.0
2005-09-29 16:00:00,1.76372,1.7642,1.76331,1.76406,336450001.0
2005-09-29 16:05:00,1.76385,1.76385,1.76149,1.76212,360400002.0
2005-09-29 16:10:00,1.7621,1.76246,1.76109,1.76122,409899998.0
2005-09-29 16:15:00,1.76132,1.76217,1.76123,1.76198,422200002.0
2005-09-29 16:20:00,1.76186,1.76212,1.76163,1.76181,311499998.0
2005-09-29 16:25:00,1.76165,1.76165,1.76,1.76098,251100001.0
2005-09-29 16:30:00,1.76089,1.76104,1.76,1.76047,340199998.0
2005-09-29 16:35:00,1.76052,1.76121,1.76001,1.76022,303000000.0
2005-09-29 16:40:00,1.76018,1.76052,1.75916,1.75926,299300001.0
2005-09-29 16:45:00,1.75925,1.76111,1.75925,1.76095,464599998.0
2005-09-29 16:50:00,1.76099,1.76226,1.76099,1.76155,426900004.0
2005-09-29 16:55:00,1.76146,1.76208,1.76086,1.76105,360300002.0
2005-09-29 17:00:00,1.7609,1.76155,1.76078,1.76114,331900003.0
2005-09-29 17:05:00,1.76118,1.7617,1.76116,1.76128,291799996.0
2005-09-29 17:10:00,1.76143,1.76203,1.76134,1.76134,244800001.0
2005-09-29 17:15:00,1.76119,1.76139,1.7607,1.7607,333999997.0
2005-09-29 17:20:00,1.76058,1.76155,1.76057,1.76132,419100004.0
2005-09-29 17:25:00,1.76133,1.76217,1.7612,1.76203,263000002.0
2005-09-29 17:30:00,1.76201,1.76302,1.76144,1.76269,366800000.0
2005-09-29 17:35:00,1.76263,1.76286,1.76247,1.76285,310199999.0
2005-09-29 17:40:00,1.76297,1.76305,1.76263,1.7627,357599998.0
2005-09-29 17:45:00,1.76271,1.76287,1.76125,1.7614,307399998.0
2005-09-29 17:50:00,1.76125,1.76181,1.76106,1.76144,284600000.0
2005-09-29 17:55:00,1.76144,1.7617,1.76132,1.76158,152899999.0
2005-09-29 18:00:00,1.76156,1.76206,1.76143,1.76206,4145399997.0
2005-09-29 18:05:00,1.76202,1.76271,1.76177,1.76257,5106246991.0
2005-09-29 18:10:00,1.76252,1.76279,1.76228,1.76261,3474149994.0
2005-09-29 18:15:00,1.76268,1.76319,1.76265,1.76305,3353849998.0
2005-09-29 18:20:00,1.76309,1.76317,1.7628,1.7629,3033499993.0
2005-09-29 18:25:00,1.76285,1.76304,1.76281,1.76288,3248749992.0
2005-09-29 18:30:00,1.76287,1.76297,1.7624,1.76245,2709299986.0
2005-09-29 18:35:00,1.76245,1.7628,1.76245,1.76265,1029000004.0
2005-09-29 18:40:00,1.76261,1.76262,1.76231,1.76241,1527450001.0
2005-09-29 18:45:00,1.76238,1.76245,1.7621,1.76228,988850001.0
2005-09-29 18:50:00,1.76228,1.76279,1.76214,1.76273,1902999992.0
2005-09-29 18:55:00,1.76278,1.76283,1.76225,1.76227,2542200006.0
2005-09-29 19:00:00,1.76218,1.76219,1.76173,1.76187,1415599998.0
2005-09-29 19:05:00,1.76185,1.76234,1.7618,1.76234,1925599993.0
2005-09-29 19:10:00,1.76232,1.76237,1.76211,1.76235,1304699995.0
2005-09-29 19:15:00,1.76235,1.76235,1.7608,1.7615,1442399999.0
2005-09-29 19:20:00,1.7615,1.76162,1.76132,1.76155,1513799996.0
2005-09-29 19:25:00,1.76158,1.76192,1.76151,1.76182,1474449999.0
2005-09-29 19:30:00,1.76184,1.76271,1.76184,1.7626,1664400004.0
2005-09-29 19:35:00,1.76252,1.76271,1.7622,1.76251,1451250001.0
2005-09-29 19:40:00,1.76252,1.7626,1.76229,1.76231,1546899998.0
2005-09-29 19:45:00,1.76231,1.76254,1.76225,1.76227,1287700008.0
2005-09-29 19:50:00,1.76226,1.76235,1.7622,1.76221,1078199995.0
2005-09-29 19:55:00,1.76215,1.76387,1.76215,1.76387,1204799999.0
2005-09-29 20:00:00,1.76394,1.7644,1.76318,1.76348,1027049999.0
2005-09-29 20:05:00,1.76343,1.7643,1.76341,1.76364,980399998.0
2005-09-29 20:10:00,1.76359,1.76359,1.76331,1.76331,862800004.0
2005-09-29 20:15:00,1.7633,1.76344,1.76286,1.76332,1029700002.0
2005-09-29 20:20:00,1.76332,1.7635,1.76312,1.76335,1015799999.0
2005-09-29 20:25:00,1.76344,1.76404,1.76319,1.7632,1690199999.0
2005-09-29 20:30:00,1.76322,1.76332,1.76292,1.76292,2586650001.0
2005-09-29 20:35:00,1.7629,1.76314,1.76228,1.7624,933299996.0
2005-09-29 20:40:00,1.76248,1.76252,1.76195,1.76222,956899996.0
2005-09-29 20:45:00,1.76223,1.76223,1.76173,1.76185,1023400006.0
2005-09-29 20:50:00,1.76182,1.76193,1.76139,1.76145,2034299996.0
2005-09-29 20:55:00,1.76149,1.76173,1.76124,1.76166,2128700003.0
2005-09-29 21:00:00,1.76181,1.76198,1.76122,1.76135,1286099995.0
2005-09-29 21:05:00,1.76133,1.76162,1.76122,1.76125,793599997.0
2005-09-29 21:10:00,1.76135,1.76198,1.76135,1.76179,901399995.0
2005-09-29 21:15:00,1.76185,1.76212,1.76173,1.76212,622399997.0
2005-09-29 21:20:00,1.7622,1.76255,1.76217,1.76222,891600001.0
2005-09-29 21:25:00,1.7622,1.76232,1.76216,1.76227,480700002.0
2005-09-29 21:30:00,1.76218,1.76238,1.76192,1.76193,794199997.0
2005-09-29 21:35:00,1.76204,1.7624,1.7619,1.7624,502900000.0
2005-09-29 21:40:00,1.76243,1.76251,1.76206,1.76211,575199999.0
2005-09-29 21:45:00,1.76211,1.76255,1.76204,1.76248,603700002.0
2005-09-29 21:50:00,1.76248,1.7625,1.76212,1.76223,446199996.0
2005-09-29 21:55:00,1.76224,1.76236,1.76214,1.76223,1028200000.0
2005-09-29 22:00:00,1.76227,1.7623,1.76202,1.76209,886850001.0
2005-09-29 22:05:00,1.76213,1.7622,1.76204,1.7622,383899998.0
2005-09-29 22:10:00,1.76211,1.76222,1.76196,1.76208,370300001.0
2005-09-29 22:15:00,1.7621,1.76212,1.76183,1.76197,762799996.0
2005-09-29 22:20:00,1.76201,1.76221,1.76186,1.7619,587300005.0
2005-09-29 22:25:00,1.76191,1.76198,1.76182,1.76185,490100001.0
2005-09-29 22:30:00,1.76187,1.7619,1.76131,1.76165,596799997.0
2005-09-29 22:35:00,1.76173,1.76183,1.76155,1.7616,358499999.0
2005-09-29 22:40:00,1.76157,1.76157,1.7611,1.76143,462499998.0
2005-09-29 22:45:00,1.76143,1.76156,1.76134,1.76142,442300004.0
2005-09-29 22:50:00,1.76152,1.76172,1.76114,1.76138,292799999.0
2005-09-29 22:55:00,1.76136,1.76148,1.7609,1.76095,395200003.0
2005-09-29 23:00:00,1.76067,1.76108,1.76045,1.76078,375400002.0
2005-09-29 23:05:00,1.76063,1.76107,1.7606,1.76088,399400002.0
2005-09-29 23:10:00,1.761,1.76123,1.76073,1.76105,325600001.0
2005-09-29 23:15:00,1.76101,1.76126,1.76088,1.76104,480100000.0
2005-09-29 23:20:00,1.761,1.76131,1.76074,1.76131,361700001.0
2005-09-29 23:25:00,1.76124,1.76132,1.76095,1.76113,344999996.0
2005-09-29 23:30:00,1.76123,1.76128,1.76084,1.76094,162699999.0
2005-09-29 23:35:00,1.76087,1.76125,1.76066,1.76125,212799998.0
2005-09-29 23:40:00,1.76125,1.76128,1.76087,1.76118,251700002.0
2005-09-29 23:45:00,1.761,1.7613,1.76077,1.76107,358700006.0
2005-09-29 23:50:00,1.76058,1.7612,1.76049,1.76085,272600001.0
2005-09-29 23:55:00,1.76108,1.76112,1.76045,1.76061,350599995.0
2005-09-30 00:00:00,1.76056,1.76089,1.76019,1.76051,271200002.0
2005-09-30 00:05:00,1.76038,1.76057,1.76033,1.76057,129400000.0
2005-09-30 00:10:00,1.7606,1.76065,1.76014,1.76038,294300000.0
2005-09-30 00:15:00,1.76047,1.76051,1.75978,1.75982,254699999.0
2005-09-30 00:20:00,1.75978,1.75982,1.75943,1.75953,157100002.0
2005-09-30 00:25:00,1.75955,1.76009,1.75955,1.75986,265199998.0
2005-09-30 00:30:00,1.75985,1.76008,1.75969,1.75974,262799999.0
2005-09-30 00:35:00,1.75998,1.76004,1.75981,1.7599,156100002.0
2005-09-30 00:40:00,1.75989,1.75998,1.75981,1.7599,264200002.0
2005-09-30 00:45:00,1.75985,1.75985,1.75804,1.75804,267499999.0
2005-09-30 00:50:00,1.75817,1.75828,1.75785,1.75786,277199999.0
2005-09-30 00:55:00,1.7579,1.75817,1.75781,1.75817,357999994.0
2005-09-30 01:00:00,1.75815,1.75823,1.75788,1.75788,139100000.0
2005-09-30 01:05:00,1.75798,1.75802,1.7575,1.75795,200499999.0
2005-09-30 01:10:00,1.75795,1.75795,1.75728,1.75776,298999998.0
2005-09-30 01:15:00,1.75765,1.75765,1.75691,1.75726,365499998.0
2005-09-30 01:20:00,1.75734,1.75799,1.75734,1.75799,182700000.0
2005-09-30 01:25:00,1.75799,1.7582,1.75742,1.75762,346199999.0
2005-09-30 01:30:00,1.75779,1.75824,1.75779,1.75795,330200000.0
2005-09-30 01:35:00,1.75796,1.7583,1.7577,1.75787,212099999.0
2005-09-30 01:40:00,1.75826,1.75856,1.75817,1.75856,225399996.0
2005-09-30 01:45:00,1.75868,1.75874,1.75811,1.75825,308050002.0
2005-09-30 01:50:00,1.75832,1.75872,1.75808,1.75869,261799997.0
2005-09-30 01:55:00,1.75855,1.75855,1.75796,1.7583,282499999.0
2005-09-30 02:00:00,1.75835,1.75866,1.75835,1.75848,404600002.0
2005-09-30 02:05:00,1.75841,1.75862,1.75836,1.75845,136800001.0
2005-09-30 02:10:00,1.75855,1.75895,1.75847,1.7589,282499999.0
2005-09-30 02:15:00,1.75895,1.75903,1.75885,1.75902,279200001.0
2005-09-30 02:20:00,1.75908,1.75975,1.75903,1.75973,343200004.0
2005-09-30 02:25:00,1.75966,1.76007,1.75953,1.76007,189199999.0
2005-09-30 02:30:00,1.75997,1.76006,1.75951,1.75997,151199999.0
2005-09-30 02:35:00,1.76001,1.7602,1.75991,1.76005,324099998.0
2005-09-30 02:40:00,1.76004,1.76005,1.75984,1.75995,344500001.0
2005-09-30 02:45:00,1.7599,1.76003,1.7598,1.75981,258799999.0
2005-09-30 02:50:00,1.75978,1.75983,1.75819,1.75822,209199999.0
2005-09-30 02:55:00,1.75825,1.75996,1.75825,1.75996,422200002.0
2005-09-30 03:00:00,1.76,1.7602,1.75978,1.76002,345399998.0
2005-09-30 03:05:00,1.75999,1.76047,1.75999,1.76035,265499998.0
2005-09-30 03:10:00,1.7604,1.7612,1.7604,1.7608,238499999.0
2005-09-30 03:15:00,1.76082,1.76129,1.76067,1.76111,227500002.0
2005-09-30 03:20:00,1.7611,1.76122,1.76083,1.76105,237600001.0
2005-09-30 03:25:00,1.7611,1.76141,1.76101,1.76123,227099999.0
2005-09-30 03:30:00,1.76156,1.76234,1.76156,1.76234,251169999.0
2005-09-30 03:35:00,1.7625,1.7625,1.76126,1.7613,289600002.0
2005-09-30 03:40:00,1.76138,1.76151,1.76081,1.76106,193500003.0
2005-09-30 03:45:00,1.76103,1.76145,1.761,1.76135,271300001.0
2005-09-30 03:50:00,1.76125,1.76134,1.76076,1.76117,337100002.0
2005-09-30 03:55:00,1.76114,1.76125,1.76096,1.76123,276699999.0
2005-09-30 04:00:00,1.76121,1.76121,1.76097,1.7611,196799999.0
2005-09-30 04:05:00,1.7611,1.76133,1.76101,1.7612,291800001.0
2005-09-30 04:10:00,1.76121,1.7613,1.76098,1.76098,292699998.0
2005-09-30 04:15:00,1.76111,1.76133,1.76109,1.76112,223799998.0
2005-09-30 04:20:00,1.76065,1.76125,1.76065,1.7612,271699998.0
2005-09-30 04:25:00,1.76117,1.76171,1.76111,1.76171,235100002.0
2005-09-30 04:30:00,1.76175,1.76256,1.76167,1.76245,186800001.0
2005-09-30 04:35:00,1.76243,1.76287,1.76243,1.76255,154169999.0
2005-09-30 04:40:00,1.76241,1.76241,1.76202,1.76218,213299997.0
2005-09-30 04:45:00,1.7623,1.76235,1.76213,1.76228,127599999.0
2005-09-30 04:50:00,1.7623,1.7624,1.76196,1.76225,180500003.0
2005-09-30 04:55:00,1.76222,1.76222,1.76184,1.76193,169399999.0
2005-09-30 05:00:00,1.76191,1.76212,1.7615,1.76161,291000002.0
2005-09-30 05:05:00,1.76205,1.76248,1.76181,1.76248,157700000.0
2005-09-30 05:10:00,1.76241,1.76241,1.76201,1.76208,229700000.0
2005-09-30 05:15:00,1.76216,1.76235,1.7619,1.76217,275900000.0
2005-09-30 05:20:00,1.76218,1.76237,1.7619,1.76211,263900002.0
2005-09-30 05:25:00,1.7623,1.76235,1.76186,1.76194,250900000.0
2005-09-30 05:30:00,1.7623,1.76235,1.76188,1.76215,190869999.0
2005-09-30 05:35:00,1.76205,1.76251,1.76205,1.76229,293350000.0
2005-09-30 05:40:00,1.76232,1.76259,1.76214,1.76243,366099995.0
2005-09-30 05:45:00,1.76242,1.76245,1.76179,1.76233,144300000.0
2005-09-30 05:50:00,1.76242,1.76258,1.76199,1.76255,235800000.0
2005-09-30 05:55:00,1.76249,1.76253,1.76195,1.762,317200003.0
2005-09-30 06:00:00,1.76205,1.76213,1.76156,1.76204,366046997.0
2005-09-30 06:05:00,1.762,1.76225,1.76168,1.7622,273900001.0
2005-09-30 06:10:00,1.7622,1.76225,1.76196,1.76218,226299998.0
2005-09-30 06:15:00,1.76225,1.76239,1.76213,1.76228,221300001.0
2005-09-30 06:20:00,1.76225,1.76232,1.76191,1.76222,259299998.0
2005-09-30 06:25:00,1.76201,1.76237,1.76179,1.76237,196600002.0
2005-09-30 06:30:00,1.76227,1.76227,1.76199,1.76215,234400000.0
2005-09-30 06:35:00,1.76212,1.76231,1.76201,1.76216,206799997.0
2005-09-30 06:40:00,1.76205,1.76205,1.76191,1.76198,168200002.0
2005-09-30 06:45:00,1.76198,1.7622,1.76185,1.76216,233999997.0
2005-09-30 06:50:00,1.76229,1.76241,1.76165,1.76183,300899995.0
2005-09-30 06:55:00,1.76223,1.76223,1.76192,1.76192,351999998.0
2005-09-30 07:00:00,1.76205,1.76233,1.76197,1.76232,163499999.0
2005-09-30 07:05:00,1.7624,1.7624,1.76194,1.76201,185699998.0
2005-09-30 07:10:00,1.76204,1.76213,1.76181,1.76183,352900002.0
2005-09-30 07:15:00,1.76181,1.76186,1.76131,1.76177,450400000.0
2005-09-30 07:20:00,1.76175,1.76182,1.76134,1.76162,252550000.0
2005-09-30 07:25:00,1.76157,1.76157,1.76129,1.76145,294400001.0
2005-09-30 07:30:00,1.76141,1.76165,1.76055,1.76058,193399999.0
2005-09-30 07:35:00,1.76065,1.76115,1.76041,1.76115,310300001.0
2005-09-30 07:40:00,1.7612,1.76195,1.76118,1.76195,293100002.0
2005-09-30 07:45:00,1.76175,1.76175,1.76138,1.76161,237199999.0
2005-09-30 07:50:00,1.76149,1.76165,1.76117,1.76157,203999999.0
2005-09-30 07:55:00,1.7616,1.76165,1.76099,1.76102,113400000.0
2005-09-30 08:00:00,1.76075,1.76075,1.76,1.76022,277299997.0
2005-09-30 08:05:00,1.76037,1.76122,1.76026,1.76101,164900001.0
2005-09-30 08:10:00,1.76098,1.76098,1.76052,1.76054,281500001.0
2005-09-30 08:15:00,1.76051,1.76081,1.76033,1.7606,352300002.0
2005-09-30 08:20:00,1.76069,1.7607,1.76023,1.76058,292999999.0
2005-09-30 08:25:00,1.76048,1.76055,1.76019,1.76027,347800000.0
2005-09-30 08:30:00,1.76022,1.76031,1.75981,1.75994,281599997.0
2005-09-30 08:35:00,1.76002,1.76055,1.75994,1.7604,181099999.0
2005-09-30 08:40:00,1.76032,1.76034,1.75994,1.75994,306899997.0
2005-09-30 08:45:00,1.76003,1.76063,1.75997,1.76052,299700001.0
2005-09-30 08:50:00,1.76045,1.76054,1.76014,1.7602,315100001.0
2005-09-30 08:55:00,1.7602,1.76022,1.75928,1.75928,227600003.0
2005-09-30 09:00:00,1.75922,1.75931,1.75897,1.75915,392200001.0
2005-09-30 09:05:00,1.75923,1.75938,1.7584,1.75844,301399998.0
2005-09-30 09:10:00,1.75848,1.75867,1.75745,1.75785,370100000.0
2005-09-30 09:15:00,1.75773,1.75817,1.75755,1.75817,299399995.0
2005-09-30 09:20:00,1.75822,1.75829,1.75731,1.75731,273199997.0
2005-09-30 09:25:00,1.75711,1.75719,1.7565,1.75719,363499999.0
2005-09-30 09:30:00,1.75707,1.75764,1.75694,1.75742,265300003.0
2005-09-30 09:35:00,1.75736,1.75814,1.75736,1.75809,297900001.0
2005-09-30 09:40:00,1.75807,1.75838,1.75769,1.75838,312800000.0
2005-09-30 09:45:00,1.7584,1.75845,1.75814,1.75827,344299996.0
2005-09-30 09:50:00,1.75828,1.75857,1.75828,1.7584,261099997.0
2005-09-30 09:55:00,1.75834,1.75899,1.75791,1.75899,195599999.0
2005-09-30 10:00:00,1.75902,1.7592,1.75858,1.759,196900000.0
2005-09-30 10:05:00,1.75904,1.75966,1.75898,1.75943,229999998.0
2005-09-30 10:10:00,1.75943,1.76003,1.75931,1.75935,353200000.0
2005-09-30 10:15:00,1.75928,1.75928,1.75878,1.75879,213000000.0
2005-09-30 10:20:00,1.75863,1.75874,1.75776,1.75778,352099998.0
2005-09-30 10:25:00,1.75766,1.75779,1.75743,1.75752,280900000.0
2005-09-30 10:30:00,1.75751,1.75831,1.75739,1.75817,329299997.0
2005-09-30 10:35:00,1.75819,1.75839,1.75802,1.75804,329500004.0
2005-09-30 10:40:00,1.75808,1.75822,1.75766,1.75805,286400001.0
2005-09-30 10:45:00,1.75806,1.7585,1.75795,1.75809,185299998.0
2005-09-30 10:50:00,1.75807,1.75829,1.75804,1.75812,218099999.0
2005-09-30 10:55:00,1.75812,1.75877,1.75797,1.7581,397299997.0
2005-09-30 11:00:00,1.758,1.75869,1.75787,1.75857,341000001.0
2005-09-30 11:05:00,1.75858,1.75868,1.75818,1.75821,371800001.0
2005-09-30 11:10:00,1.7582,1.75831,1.75799,1.75827,288300003.0
2005-09-30 11:15:00,1.75833,1.75843,1.7582,1.75839,284599996.0
2005-09-30 11:20:00,1.75845,1.75856,1.75816,1.7585,278900000.0
2005-09-30 11:25:00,1.75841,1.75924,1.75838,1.75924,256100000.0
2005-09-30 11:30:00,1.75918,1.76065,1.7589,1.76041,474099996.0
2005-09-30 11:35:00,1.76041,1.76166,1.76041,1.7616,347799998.0
2005-09-30 11:40:00,1.76146,1.76146,1.76073,1.76077,311300001.0
2005-09-30 11:45:00,1.76068,1.76074,1.76015,1.76059,430700002.0
2005-09-30 11:50:00,1.76061,1.76074,1.76016,1.76042,309100000.0
2005-09-30 11:55:00,1.76046,1.76273,1.76042,1.76273,422699998.0
2005-09-30 12:00:00,1.76248,1.76279,1.76164,1.76209,362500000.0
2005-09-30 12:05:00,1.7621,1.7628,1.76194,1.76273,197100001.0
2005-09-30 12:10:00,1.7629,1.76394,1.7629,1.76345,306799998.0
2005-09-30 12:15:00,1.76337,1.76368,1.76313,1.76364,303899998.0
2005-09-30 12:20:00,1.7637,1.76459,1.76353,1.76456,285800000.0
2005-09-30 12:25:00,1.76467,1.76542,1.76466,1.76484,276000002.0
2005-09-30 12:30:00,1.76481,1.76515,1.76466,1.7648,258900002.0
2005-09-30 12:35:00,1.76486,1.76564,1.7646,1.7646,275899995.0
2005-09-30 12:40:00,1.76453,1.76473,1.76425,1.76454,315249997.0
2005-09-30 12:45:00,1.76469,1.76583,1.76469,1.76582,451899995.0
2005-09-30 12:50:00,1.76585,1.76614,1.76555,1.76609,323799998.0
2005-09-30 12:55:00,1.76601,1.76601,1.76511,1.76578,287300004.0
2005-09-30 13:00:00,1.76596,1.7663,1.76548,1.76548,285000000.0
2005-09-30 13:05:00,1.76546,1.76664,1.76546,1.76651,349500000.0
2005-09-30 13:10:00,1.76648,1.76754,1.76648,1.76743,232699999.0
2005-09-30 13:15:00,1.7675,1.76754,1.76692,1.76692,241900000.0
2005-09-30 13:20:00,1.76679,1.76679,1.76625,1.76637,249900001.0
2005-09-30 13:25:00,1.7664,1.76696,1.76636,1.76686,329600000.0
2005-09-30 13:30:00,1.76692,1.76816,1.76685,1.76808,295800002.0
2005-09-30 13:35:00,1.76808,1.76871,1.76808,1.76823,382899999.0
2005-09-30 13:40:00,1.76829,1.76841,1.76786,1.76821,404099999.0
2005-09-30 13:45:00,1.76812,1.7682,1.76758,1.76811,336000003.0
2005-09-30 13:50:00,1.76812,1.76812,1.76757,1.7677,201200000.0
2005-09-30 13:55:00,1.76767,1.76767,1.76737,1.76739,357599996.0
2005-09-30 14:00:00,1.76743,1.76771,1.76706,1.76709,255500002.0
2005-09-30 14:05:00,1.76702,1.76709,1.76622,1.76622,272000001.0
2005-09-30 14:10:00,1.76617,1.76633,1.76565,1.76565,320200003.0
2005-09-30 14:15:00,1.76572,1.76664,1.76572,1.76642,357799999.0
2005-09-30 14:20:00,1.7663,1.76634,1.76602,1.76613,207299999.0
2005-09-30 14:25:00,1.76618,1.76625,1.76592,1.76608,307999997.0
2005-09-30 14:30:00,1.76632,1.76642,1.76484,1.76509,267299999.0
2005-09-30 14:35:00,1.76498,1.76571,1.7644,1.76564,273299995.0
2005-09-30 14:40:00,1.76562,1.76579,1.76493,1.76504,379799998.0
2005-09-30 14:45:00,1.76487,1.76487,1.76374,1.7644,255199999.0
2005-09-30 14:50:00,1.76443,1.765,1.76424,1.76472,367699997.0
2005-09-30 14:55:00,1.7646,1.76512,1.76441,1.76455,477999998.0
2005-09-30 15:00:00,1.76461,1.76495,1.7644,1.76495,298200003.0
2005-09-30 15:05:00,1.76505,1.76516,1.7648,1.76496,318800000.0
2005-09-30 15:10:00,1.76485,1.76515,1.76482,1.76515,260999999.0
2005-09-30 15:15:00,1.76513,1.76575,1.765,1.765,367800001.0
2005-09-30 15:20:00,1.76505,1.7656,1.76505,1.7656,367200000.0
2005-09-30 15:25:00,1.7656,1.76623,1.76532,1.76623,316000000.0
2005-09-30 15:30:00,1.76632,1.7666,1.76607,1.76629,298499998.0
2005-09-30 15:35:00,1.76642,1.76744,1.7664,1.76698,289499999.0
2005-09-30 15:40:00,1.76684,1.76684,1.76589,1.76625,248449998.0
2005-09-30 15:45:00,1.76623,1.7665,1.76588,1.76645,414999998.0
2005-09-30 15:50:00,1.76637,1.76641,1.7656,1.76641,267399998.0
2005-09-30 15:55:00,1.76627,1.76627,1.76447,1.76463,341300000.0
2005-09-30 16:00:00,1.76468,1.76535,1.76444,1.76534,371199998.0
2005-09-30 16:05:00,1.76545,1.76568,1.7649,1.76509,325300002.0
2005-09-30 16:10:00,1.76496,1.76528,1.7647,1.7647,361699999.0
2005-09-30 16:15:00,1.76461,1.76653,1.76451,1.76651,278300001.0
2005-09-30 16:20:00,1.76658,1.76669,1.76548,1.76596,293499999.0
2005-09-30 16:25:00,1.76606,1.76658,1.76591,1.76635,302200002.0
2005-09-30 16:30:00,1.76619,1.76646,1.76587,1.7663,329600000.0
2005-09-30 16:35:00,1.7662,1.76979,1.76612,1.76979,445549994.0
2005-09-30 16:40:00,1.76967,1.77054,1.76881,1.77024,324599999.0
2005-09-30 16:45:00,1.77071,1.77222,1.77071,1.77222,426200003.0
2005-09-30 16:50:00,1.7721,1.77276,1.77168,1.77172,292300000.0
2005-09-30 16:55:00,1.77155,1.77155,1.76875,1.76875,383269998.0
2005-09-30 17:00:00,1.7683,1.76865,1.76691,1.76755,406099995.0
2005-09-30 17:05:00,1.76765,1.76856,1.76765,1.76835,218699998.0
2005-09-30 17:10:00,1.76849,1.76864,1.76753,1.76756,411200000.0
2005-09-30 17:15:00,1.76763,1.76803,1.76754,1.76781,404400000.0
2005-09-30 17:20:00,1.76781,1.76816,1.76766,1.7681,320400000.0
2005-09-30 17:25:00,1.76832,1.76942,1.76831,1.76938,302600000.0
2005-09-30 17:30:00,1.76934,1.77151,1.76934,1.7712,304200001.0
2005-09-30 17:35:00,1.77099,1.77099,1.76893,1.76967,289099999.0
2005-09-30 17:40:00,1.76956,1.76958,1.76905,1.76949,306099998.0
2005-09-30 17:45:00,1.7695,1.77,1.76933,1.76972,214100001.0
2005-09-30 17:50:00,1.76954,1.7701,1.76944,1.76957,300599998.0
2005-09-30 17:55:00,1.76936,1.76936,1.76821,1.7691,245000002.0
2005-09-30 18:00:00,1.76925,1.76946,1.76876,1.76927,3952650006.0
2005-09-30 18:05:00,1.76927,1.77005,1.76921,1.76929,4862749995.0
2005-09-30 18:10:00,1.76921,1.76921,1.76853,1.76853,3515869995.0
2005-09-30 18:15:00,1.76858,1.76887,1.76818,1.76838,3831243978.0
2005-09-30 18:20:00,1.76834,1.76897,1.76787,1.76836,3176769993.0
2005-09-30 18:25:00,1.76819,1.76819,1.76742,1.76769,3405299993.0
2005-09-30 18:30:00,1.76763,1.76822,1.76745,1.7678,2910499993.0
2005-09-30 18:35:00,1.76777,1.76799,1.76777,1.76794,970600003.0
2005-09-30 18:40:00,1.76796,1.76804,1.76695,1.76698,1310346994.0
2005-09-30 18:45:00,1.76694,1.76726,1.76653,1.76669,1091899988.0
2005-09-30 18:50:00,1.76664,1.76665,1.76482,1.76501,1809000001.0
2005-09-30 18:55:00,1.76515,1.76573,1.76515,1.76525,2373950003.0
2005-09-30 19:00:00,1.76525,1.76533,1.7649,1.76513,1612649999.0
2005-09-30 19:05:00,1.76512,1.76512,1.76472,1.76505,1786999996.0
2005-09-30 19:10:00,1.76504,1.76532,1.76501,1.76519,1492000002.0
2005-09-30 19:15:00,1.7651,1.7651,1.76453,1.76458,1324369995.0
2005-09-30 19:20:00,1.76445,1.76445,1.76347,1.76382,1632600002.0
2005-09-30 19:25:00,1.76387,1.76396,1.76242,1.76242,1580500004.0
2005-09-30 19:30:00,1.76232,1.76246,1.76155,1.76191,1690000004.0
2005-09-30 19:35:00,1.76191,1.76248,1.76188,1.76248,1136600000.0
2005-09-30 19:40:00,1.76251,1.76303,1.76239,1.7629,1247600005.0
2005-09-30 19:45:00,1.76291,1.76337,1.76258,1.76316,1234099996.0
2005-09-30 19:50:00,1.76319,1.76329,1.7629,1.76302,1037199996.0
2005-09-30 19:55:00,1.76299,1.76321,1.76299,1.76313,1216299994.0
2005-09-30 20:00:00,1.76311,1.76332,1.76276,1.76288,870049994.0
2005-09-30 20:05:00,1.76285,1.76322,1.76285,1.76301,1010100000.0
2005-09-30 20:10:00,1.763,1.76335,1.76295,1.7632,947799997.0
2005-09-30 20:15:00,1.76321,1.76342,1.76317,1.76325,824499999.0
2005-09-30 20:20:00,1.7632,1.76336,1.76315,1.76319,893599995.0
2005-09-30 20:25:00,1.7632,1.76328,1.76262,1.76262,1962600001.0
2005-09-30 20:30:00,1.76258,1.76261,1.76193,1.76203,2398099993.0
2005-09-30 20:35:00,1.76196,1.76234,1.76115,1.76122,861150001.0
2005-09-30 20:40:00,1.7612,1.76146,1.76096,1.76107,1024599995.0
2005-09-30 20:45:00,1.76106,1.76172,1.76099,1.76134,934099993.0
2005-09-30 20:50:00,1.76134,1.76152,1.76126,1.76138,1837100000.0
2005-09-30 20:55:00,1.7615,1.76208,1.76147,1.762,2101050000.0
2005-09-30 21:00:00,1.76203,1.76251,1.76175,1.76247,1565299998.0
2005-09-30 21:05:00,1.76248,1.76255,1.76212,1.76213,761700003.0
2005-09-30 21:10:00,1.76217,1.76286,1.76217,1.7625,767399999.0
2005-09-30 21:15:00,1.76255,1.76353,1.76248,1.76338,652149999.0
2005-09-30 21:20:00,1.76332,1.76338,1.76301,1.76312,865299996.0
2005-09-30 21:25:00,1.76308,1.76315,1.76292,1.76307,613299997.0
2005-09-30 21:30:00,1.76311,1.76313,1.7629,1.76298,992270002.0
2005-09-30 21:35:00,1.763,1.76369,1.76295,1.76335,604600000.0
2005-09-30 21:40:00,1.7633,1.76344,1.76321,1.76341,626500000.0
2005-09-30 21:45:00,1.76344,1.76368,1.76301,1.76324,548649996.0
2005-09-30 21:50:00,1.7632,1.7632,1.76238,1.76243,524600001.0
2005-09-30 21:55:00,1.76245,1.76358,1.76229,1.76352,898400001.0
2005-09-30 22:00:00,1.76351,1.76405,1.76344,1.764,808200004.0
2005-09-30 22:05:00,1.76398,1.76398,1.7635,1.76358,375300000.0
2005-09-30 22:10:00,1.76357,1.76382,1.76352,1.7638,397800004.0
2005-09-30 22:15:00,1.76381,1.76381,1.76343,1.76352,896400008.0
2005-09-30 22:20:00,1.7635,1.76365,1.76348,1.76355,528599996.0
2005-09-30 22:25:00,1.76358,1.76379,1.76346,1.76362,457800001.0
2005-09-30 22:30:00,1.7637,1.7638,1.7633,1.76369,766900002.0
2005-09-30 22:35:00,1.76377,1.76391,1.76358,1.76375,250300002.0
2005-09-30 22:40:00,1.7638,1.76391,1.76363,1.76383,448999998.0
2005-09-30 22:45:00,1.76383,1.76397,1.76347,1.76347,310400000.0
2005-09-30 22:50:00,1.76352,1.76402,1.76351,1.76395,292700003.0
2005-09-30 22:55:00,1.76395,1.7641,1.76383,1.76405,313099998.0
2005-10-03 00:00:00,1.762,1.762,1.7616,1.7616,123599998.0
2005-10-03 00:05:00,1.7616,1.7624,1.7616,1.7622,308999995.0
2005-10-03 00:10:00,1.762,1.7622,1.762,1.762,247199996.0
2005-10-03 00:15:00,1.762,1.762,1.762,1.762,61799999.0
2005-10-03 00:20:00,1.762,1.762,1.7618,1.7618,123599998.0
2005-10-03 00:25:00,1.7618,1.7618,1.7618,1.7618,123599998.0
2005-10-03 00:30:00,1.762,1.762,1.762,1.762,61799999.0
2005-10-03 00:40:00,1.762,1.762,1.762,1.762,61799999.0
2005-10-03 00:45:00,1.762,1.762,1.7618,1.7618,61799999.0
2005-10-03 00:50:00,1.762,1.762,1.7618,1.7618,123599998.0
2005-10-03 00:55:00,1.762,1.762,1.762,1.762,61799999.0
2005-10-03 01:00:00,1.7618,1.7624,1.7618,1.7622,185399997.0
2005-10-03 01:05:00,1.7622,1.7622,1.7618,1.7618,247199996.0
2005-10-03 01:10:00,1.7618,1.762,1.7616,1.7616,247199996.0
2005-10-03 01:15:00,1.7618,1.7618,1.7616,1.7618,185399997.0
2005-10-03 01:20:00,1.7618,1.762,1.7618,1.7618,185399997.0
2005-10-03 01:25:00,1.762,1.762,1.7618,1.7618,123599998.0
2005-10-03 01:35:00,1.7616,1.7616,1.7616,1.7616,61799999.0
2005-10-03 01:40:00,1.7616,1.7618,1.7614,1.7616,185399997.0
2005-10-03 01:45:00,1.7618,1.7622,1.7618,1.762,247199996.0
2005-10-03 01:50:00,1.762,1.762,1.7616,1.7618,308999995.0
2005-10-03 01:55:00,1.7618,1.7626,1.7618,1.7622,308999995.0
2005-10-03 02:00:00,1.76206,1.76308,1.76206,1.7625,318300001.0
2005-10-03 02:05:00,1.76235,1.76241,1.76135,1.76153,323400001.0
2005-10-03 02:10:00,1.76155,1.76166,1.7612,1.76139,336700003.0
2005-10-03 02:15:00,1.76162,1.76162,1.76097,1.76099,231000001.0
2005-10-03 02:20:00,1.76093,1.76106,1.76057,1.76057,233100000.0
2005-10-03 02:25:00,1.76043,1.76065,1.76021,1.76021,244099997.0
2005-10-03 02:30:00,1.76004,1.76004,1.75759,1.75766,187400001.0
2005-10-03 02:35:00,1.75761,1.75826,1.75758,1.75826,388870001.0
2005-10-03 02:40:00,1.75823,1.75847,1.75808,1.75833,340570004.0
2005-10-03 02:45:00,1.75832,1.75845,1.75741,1.7575,215900000.0
2005-10-03 02:50:00,1.75758,1.75817,1.75755,1.75792,306500001.0
2005-10-03 02:55:00,1.758,1.7584,1.75784,1.75829,321199999.0
2005-10-03 03:00:00,1.7583,1.75835,1.7573,1.7573,213599998.0
2005-10-03 03:05:00,1.75722,1.75755,1.75675,1.75701,335699997.0
2005-10-03 03:10:00,1.75695,1.75726,1.7565,1.75717,332299999.0
2005-10-03 03:15:00,1.75725,1.7575,1.75587,1.75587,207400001.0
2005-10-03 03:20:00,1.75589,1.75627,1.75588,1.75592,219099999.0
2005-10-03 03:25:00,1.75596,1.75659,1.75572,1.75644,265700000.0
2005-10-03 03:30:00,1.75626,1.75628,1.75595,1.75595,333899997.0
2005-10-03 03:35:00,1.75596,1.75602,1.75551,1.75551,279799996.0
2005-10-03 03:40:00,1.75558,1.75565,1.75501,1.75523,303300000.0
2005-10-03 03:45:00,1.7553,1.7554,1.75511,1.75525,321200002.0
2005-10-03 03:50:00,1.75524,1.75524,1.75435,1.75437,311200001.0
2005-10-03 03:55:00,1.7543,1.75432,1.75393,1.75393,239699998.0
2005-10-03 04:00:00,1.75387,1.75398,1.75354,1.7538,247299998.0
2005-10-03 04:05:00,1.75393,1.75423,1.75372,1.75372,325699999.0
2005-10-03 04:10:00,1.75361,1.75365,1.75258,1.75258,316900000.0
2005-10-03 04:15:00,1.75269,1.75296,1.75231,1.75238,327000003.0
2005-10-03 04:20:00,1.75244,1.75305,1.75244,1.75288,255100000.0
2005-10-03 04:25:00,1.7529,1.7534,1.7529,1.75317,341099999.0
2005-10-03 04:30:00,1.75308,1.7537,1.75297,1.75349,203800001.0
2005-10-03 04:35:00,1.75337,1.75349,1.75304,1.7534,281369997.0
2005-10-03 04:40:00,1.75328,1.75366,1.75321,1.75344,329099995.0
2005-10-03 04:45:00,1.75346,1.75386,1.75339,1.75355,125000001.0
2005-10-03 04:50:00,1.7536,1.75519,1.7536,1.75492,171200001.0
2005-10-03 04:55:00,1.75495,1.75495,1.75435,1.75458,209369999.0
2005-10-03 05:00:00,1.75472,1.75494,1.75448,1.75494,122100000.0
2005-10-03 05:05:00,1.75497,1.75497,1.75467,1.75472,160500002.0
2005-10-03 05:10:00,1.75473,1.75506,1.75468,1.75505,237099999.0
2005-10-03 05:15:00,1.75516,1.75527,1.75481,1.75523,246500002.0
2005-10-03 05:20:00,1.75517,1.75532,1.75484,1.75487,300399999.0
2005-10-03 05:25:00,1.75486,1.75504,1.75464,1.75483,367999998.0
2005-10-03 05:30:00,1.7548,1.75485,1.75435,1.75465,209899999.0
2005-10-03 05:35:00,1.7546,1.75468,1.75397,1.75411,216299997.0
2005-10-03 05:40:00,1.75425,1.75468,1.7541,1.75458,324799999.0
2005-10-03 05:45:00,1.75469,1.75487,1.75465,1.75487,239100001.0
2005-10-03 05:50:00,1.75497,1.75529,1.75497,1.75516,196199998.0
2005-10-03 05:55:00,1.75512,1.75575,1.75512,1.75575,242200001.0
2005-10-03 06:00:00,1.75585,1.75727,1.75568,1.75727,228500000.0
2005-10-03 06:05:00,1.75745,1.75771,1.7571,1.75711,360699998.0
2005-10-03 06:10:00,1.75705,1.75754,1.75695,1.75724,370099995.0
2005-10-03 06:15:00,1.75725,1.75734,1.75703,1.75716,286799999.0
2005-10-03 06:20:00,1.75718,1.75743,1.75713,1.7574,319399999.0
2005-10-03 06:25:00,1.75751,1.75821,1.75742,1.75817,225899997.0
2005-10-03 06:30:00,1.75808,1.75808,1.75754,1.7576,302000000.0
2005-10-03 06:35:00,1.75762,1.75785,1.75756,1.75776,308470001.0
2005-10-03 06:40:00,1.75776,1.75795,1.75766,1.75789,263500000.0
2005-10-03 06:45:00,1.75805,1.75806,1.75751,1.75754,320799998.0
2005-10-03 06:50:00,1.75762,1.75768,1.75709,1.75743,316800002.0
2005-10-03 06:55:00,1.75741,1.75742,1.75713,1.75716,150150000.0
2005-10-03 07:00:00,1.75736,1.75738,1.757,1.75704,167099999.0
2005-10-03 07:05:00,1.75695,1.75703,1.75658,1.7567,217899997.0
2005-10-03 07:10:00,1.75698,1.75741,1.75698,1.7573,241500000.0
2005-10-03 07:15:00,1.75737,1.75811,1.75696,1.75804,197800000.0
2005-10-03 07:20:00,1.75809,1.75858,1.75807,1.75832,235600000.0
2005-10-03 07:25:00,1.75829,1.75849,1.7582,1.75825,248499998.0
2005-10-03 07:30:00,1.75829,1.75842,1.75819,1.75823,226000003.0
2005-10-03 07:35:00,1.75824,1.7583,1.75784,1.75784,274999996.0
2005-10-03 07:40:00,1.75793,1.75825,1.7578,1.75825,371499998.0
2005-10-03 07:45:00,1.75827,1.75846,1.75809,1.75821,153799999.0
2005-10-03 07:50:00,1.75823,1.75832,1.75755,1.75755,258499998.0
2005-10-03 07:55:00,1.75746,1.75752,1.75703,1.75736,291900001.0
2005-10-03 08:00:00,1.75739,1.75745,1.75663,1.7569,344500000.0
2005-10-03 08:05:00,1.75695,1.75721,1.75679,1.75708,268100001.0
2005-10-03 08:10:00,1.757,1.75743,1.75691,1.75732,287399997.0
2005-10-03 08:15:00,1.75733,1.7575,1.75715,1.7575,243350001.0
2005-10-03 08:20:00,1.75753,1.75833,1.75746,1.75833,299700000.0
2005-10-03 08:25:00,1.75818,1.7583,1.75771,1.7579,362999999.0
2005-10-03 08:30:00,1.75795,1.7591,1.75794,1.75893,310046997.0
2005-10-03 08:35:00,1.75884,1.75884,1.7571,1.7576,253799997.0
2005-10-03 08:40:00,1.75759,1.75771,1.75738,1.75753,401099997.0
2005-10-03 08:45:00,1.7577,1.7577,1.75664,1.75677,230700000.0
2005-10-03 08:50:00,1.75674,1.75718,1.75655,1.75692,351200002.0
2005-10-03 08:55:00,1.75691,1.75731,1.75663,1.75731,278000002.0
2005-10-03 09:00:00,1.75735,1.75763,1.75712,1.75718,350100003.0
2005-10-03 09:05:00,1.7573,1.75743,1.75661,1.75663,314899995.0
2005-10-03 09:10:00,1.75672,1.757,1.75515,1.75545,185900002.0
2005-10-03 09:15:00,1.75528,1.75643,1.75521,1.75643,297100000.0
2005-10-03 09:20:00,1.75644,1.75647,1.75623,1.75637,243100001.0
2005-10-03 09:25:00,1.75631,1.75739,1.75631,1.75739,208099999.0
2005-10-03 09:30:00,1.75735,1.75743,1.75707,1.75743,273800002.0
2005-10-03 09:35:00,1.75749,1.7583,1.75724,1.75724,338100001.0
2005-10-03 09:40:00,1.75699,1.75699,1.75576,1.75611,370900000.0
2005-10-03 09:45:00,1.75606,1.7564,1.75586,1.75628,221600001.0
2005-10-03 09:50:00,1.75613,1.75613,1.75545,1.75605,181900000.0
2005-10-03 09:55:00,1.75605,1.75633,1.7559,1.75633,192099999.0
2005-10-03 10:00:00,1.75635,1.75655,1.75594,1.75623,316300004.0
2005-10-03 10:05:00,1.75628,1.75653,1.7561,1.75642,221799998.0
2005-10-03 10:10:00,1.75643,1.75665,1.75643,1.75658,305199999.0
2005-10-03 10:15:00,1.75655,1.75658,1.75568,1.75577,315500001.0
2005-10-03 10:20:00,1.75564,1.75564,1.75501,1.75505,247200000.0
2005-10-03 10:25:00,1.75498,1.75564,1.75424,1.75424,275500001.0
2005-10-03 10:30:00,1.75441,1.75522,1.75403,1.75518,262300000.0
2005-10-03 10:35:00,1.75513,1.75513,1.75423,1.75423,342900002.0
2005-10-03 10:40:00,1.75428,1.75459,1.75405,1.7541,415399998.0
2005-10-03 10:45:00,1.75414,1.75452,1.75394,1.75429,284899997.0
2005-10-03 10:50:00,1.75418,1.75453,1.75415,1.75446,370900006.0
2005-10-03 10:55:00,1.75444,1.75449,1.75332,1.75345,393199995.0
2005-10-03 11:00:00,1.75332,1.75352,1.75316,1.75342,327899998.0
2005-10-03 11:05:00,1.75347,1.75347,1.75226,1.75258,402999996.0
2005-10-03 11:10:00,1.75276,1.75356,1.75276,1.75342,312800001.0
2005-10-03 11:15:00,1.75335,1.75402,1.75326,1.75397,261500002.0
2005-10-03 11:20:00,1.75405,1.75416,1.75352,1.75402,316899996.0
2005-10-03 11:25:00,1.7538,1.75403,1.75374,1.75395,363900000.0
2005-10-03 11:30:00,1.75395,1.75437,1.75382,1.75425,280600000.0
2005-10-03 11:35:00,1.75419,1.75483,1.7541,1.75415,269899999.0
2005-10-03 11:40:00,1.75407,1.75433,1.75401,1.75407,412899998.0
2005-10-03 11:45:00,1.75407,1.75414,1.7539,1.7539,401199999.0
2005-10-03 11:50:00,1.75389,1.75415,1.75375,1.75375,370899997.0
2005-10-03 11:55:00,1.75376,1.75381,1.75354,1.75363,404600002.0
2005-10-03 12:00:00,1.75362,1.75369,1.75335,1.75355,347699998.0
2005-10-03 12:05:00,1.75367,1.7542,1.7536,1.75412,321099997.0
2005-10-03 12:10:00,1.75417,1.75421,1.75395,1.75414,329500000.0
2005-10-03 12:15:00,1.75402,1.75402,1.75316,1.75323,308099999.0
2005-10-03 12:20:00,1.75338,1.75348,1.75311,1.7534,291600001.0
2005-10-03 12:25:00,1.7535,1.75395,1.75345,1.75395,263000000.0
2005-10-03 12:30:00,1.75403,1.75501,1.75403,1.75485,319200004.0
2005-10-03 12:35:00,1.7549,1.75495,1.75465,1.75468,177100000.0
2005-10-03 12:40:00,1.75473,1.75525,1.75473,1.75525,251400000.0
2005-10-03 12:45:00,1.75535,1.75551,1.75518,1.75523,304600001.0
2005-10-03 12:50:00,1.75525,1.75536,1.75462,1.75466,382800002.0
2005-10-03 12:55:00,1.75458,1.7546,1.75378,1.75378,238300001.0
2005-10-03 13:00:00,1.75377,1.75389,1.75188,1.75191,327700000.0
2005-10-03 13:05:00,1.75176,1.75283,1.75173,1.75265,312399998.0
2005-10-03 13:10:00,1.75257,1.75283,1.75238,1.75245,289499996.0
2005-10-03 13:15:00,1.7524,1.75259,1.75211,1.75258,389500000.0
2005-10-03 13:20:00,1.7527,1.75322,1.75263,1.75263,450199995.0
2005-10-03 13:25:00,1.7526,1.7535,1.75256,1.75339,437600003.0
2005-10-03 13:30:00,1.75343,1.75432,1.75343,1.75419,354399999.0
2005-10-03 13:35:00,1.75422,1.75424,1.75355,1.75358,368999995.0
2005-10-03 13:40:00,1.75366,1.75379,1.75355,1.75365,334600000.0
2005-10-03 13:45:00,1.75364,1.75389,1.75351,1.75389,373799999.0
2005-10-03 13:50:00,1.75398,1.75437,1.75382,1.75402,267200001.0
2005-10-03 13:55:00,1.75405,1.75508,1.75405,1.75458,378699998.0
2005-10-03 14:00:00,1.75458,1.75469,1.75405,1.75465,268700000.0
2005-10-03 14:05:00,1.7546,1.75465,1.75401,1.75416,168100000.0
2005-10-03 14:10:00,1.75417,1.75485,1.75413,1.75438,290899997.0
2005-10-03 14:15:00,1.7544,1.75575,1.7544,1.7555,287099996.0
2005-10-03 14:20:00,1.75533,1.75563,1.75479,1.75484,246300000.0
2005-10-03 14:25:00,1.75491,1.75513,1.75459,1.75462,314300000.0
2005-10-03 14:30:00,1.75463,1.75517,1.75438,1.75498,293599999.0
2005-10-03 14:35:00,1.75485,1.75485,1.75433,1.75433,281099999.0
2005-10-03 14:40:00,1.75436,1.75521,1.75436,1.75521,258600002.0
2005-10-03 14:45:00,1.75521,1.75541,1.75516,1.75532,216600000.0
2005-10-03 14:50:00,1.75543,1.75634,1.75533,1.75608,339900002.0
2005-10-03 14:55:00,1.75613,1.75629,1.75525,1.75555,338199999.0
2005-10-03 15:00:00,1.75541,1.75555,1.75468,1.7551,279099998.0
2005-10-03 15:05:00,1.75503,1.75545,1.75499,1.75534,361400002.0
2005-10-03 15:10:00,1.75532,1.75551,1.75505,1.75521,345199997.0
2005-10-03 15:15:00,1.75522,1.75537,1.755,1.75504,387400003.0
2005-10-03 15:20:00,1.75512,1.75534,1.75495,1.75533,359300004.0
2005-10-03 15:25:00,1.75531,1.75575,1.75508,1.75575,295700002.0
2005-10-03 15:30:00,1.75573,1.75581,1.75514,1.7552,371200003.0
2005-10-03 15:35:00,1.75521,1.75598,1.75491,1.75548,310746993.0
2005-10-03 15:40:00,1.75537,1.75543,1.75512,1.75532,295900001.0
2005-10-03 15:45:00,1.75535,1.75573,1.75519,1.75557,289499999.0
2005-10-03 15:50:00,1.75557,1.75567,1.75476,1.75476,263600000.0
2005-10-03 15:55:00,1.75477,1.75477,1.75419,1.75419,339500000.0
2005-10-03 16:00:00,1.7539,1.75415,1.75325,1.7537,381699996.0
2005-10-03 16:05:00,1.7538,1.75385,1.75314,1.75341,274899999.0
2005-10-03 16:10:00,1.75326,1.75357,1.75237,1.7524,296900000.0
2005-10-03 16:15:00,1.75238,1.75313,1.75214,1.75313,389799998.0
2005-10-03 16:20:00,1.75327,1.7533,1.75289,1.7531,189500001.0
2005-10-03 16:25:00,1.75294,1.75294,1.75232,1.75276,303600002.0
2005-10-03 16:30:00,1.75281,1.75293,1.75251,1.75252,380699999.0
2005-10-03 16:35:00,1.75243,1.75268,1.7522,1.75229,248200001.0
2005-10-03 16:40:00,1.75222,1.75267,1.752,1.75263,348999998.0
2005-10-03 16:45:00,1.75258,1.75346,1.75258,1.75317,273399999.0
2005-10-03 16:50:00,1.75313,1.7533,1.75307,1.75315,448600003.0
2005-10-03 16:55:00,1.75325,1.75428,1.75325,1.75426,405800000.0
2005-10-03 17:00:00,1.75418,1.75518,1.75416,1.75518,305800001.0
2005-10-03 17:05:00,1.75531,1.75581,1.75527,1.75532,329599997.0
2005-10-03 17:10:00,1.75531,1.75531,1.75467,1.75499,412299998.0
2005-10-03 17:15:00,1.75486,1.75685,1.75486,1.7568,294199998.0
2005-10-03 17:20:00,1.75683,1.75683,1.75577,1.75581,268899998.0
2005-10-03 17:25:00,1.7556,1.7556,1.75467,1.7555,222499997.0
2005-10-03 17:30:00,1.75556,1.75566,1.75457,1.75544,277100001.0
2005-10-03 17:35:00,1.75531,1.75537,1.75492,1.75528,265999997.0
2005-10-03 17:40:00,1.75528,1.75555,1.75514,1.7552,297600001.0
2005-10-03 17:45:00,1.75515,1.75533,1.75491,1.75491,196700001.0
2005-10-03 17:50:00,1.75472,1.75483,1.75445,1.75477,205799998.0
2005-10-03 17:55:00,1.75478,1.75556,1.75478,1.75546,201100001.0
2005-10-03 18:00:00,1.7555,1.75553,1.7551,1.75518,4451100010.0
2005-10-03 18:05:00,1.75516,1.7552,1.75474,1.75485,5084546997.0
2005-10-03 18:10:00,1.75485,1.75552,1.75448,1.75539,3505499999.0
2005-10-03 18:15:00,1.75554,1.7559,1.75534,1.75568,3541419999.0
2005-10-03 18:20:00,1.75571,1.75588,1.75545,1.7556,3327000000.0
2005-10-03 18:25:00,1.75562,1.75592,1.75486,1.75489,3457669996.0
2005-10-03 18:30:00,1.75487,1.75508,1.75442,1.75442,2700699989.0
2005-10-03 18:35:00,1.75435,1.75497,1.75434,1.75451,1048099997.0
2005-10-03 18:40:00,1.75448,1.75468,1.75412,1.75417,1488249999.0
2005-10-03 18:45:00,1.7544,1.75461,1.75435,1.75449,1081299998.0
2005-10-03 18:50:00,1.75448,1.75448,1.75395,1.75395,2000999999.0
2005-10-03 18:55:00,1.75405,1.75447,1.75405,1.75425,2503546984.0
2005-10-03 19:00:00,1.75426,1.75434,1.75392,1.75434,1707500001.0
2005-10-03 19:05:00,1.75435,1.75435,1.75414,1.75433,1968949999.0
2005-10-03 19:10:00,1.75436,1.75449,1.75386,1.75397,1504800005.0
2005-10-03 19:15:00,1.75393,1.75395,1.75328,1.7533,1277999997.0
2005-10-03 19:20:00,1.75322,1.75355,1.75321,1.75355,1437999998.0
2005-10-03 19:25:00,1.75357,1.75368,1.75338,1.7535,1801469999.0
2005-10-03 19:30:00,1.75349,1.75365,1.7534,1.7536,1724399998.0
2005-10-03 19:35:00,1.75357,1.75362,1.75336,1.75351,1192199991.0
2005-10-03 19:40:00,1.75353,1.75387,1.75342,1.75372,1392600000.0
2005-10-03 19:45:00,1.7537,1.75383,1.75359,1.75377,1143899997.0
2005-10-03 19:50:00,1.75373,1.75373,1.7535,1.75353,1082699998.0
2005-10-03 19:55:00,1.75345,1.7538,1.75345,1.7538,1332499996.0
2005-10-03 20:00:00,1.75382,1.75421,1.75377,1.75386,816800004.0
2005-10-03 20:05:00,1.75385,1.75439,1.75385,1.75426,959069996.0
2005-10-03 20:10:00,1.75433,1.75454,1.75425,1.7544,1039399995.0
2005-10-03 20:15:00,1.75438,1.7545,1.75418,1.75435,864349996.0
2005-10-03 20:20:00,1.75433,1.75457,1.75433,1.75457,862700001.0
2005-10-03 20:25:00,1.7546,1.75467,1.75447,1.7545,1780299999.0
2005-10-03 20:30:00,1.75452,1.75469,1.75447,1.7546,2445599995.0
2005-10-03 20:35:00,1.75456,1.7546,1.75416,1.75446,1099400000.0
2005-10-03 20:40:00,1.75438,1.75451,1.75415,1.75425,1221399996.0
2005-10-03 20:45:00,1.75427,1.75444,1.7542,1.75444,859199997.0
2005-10-03 20:50:00,1.75442,1.75456,1.75437,1.75438,1800950007.0
2005-10-03 20:55:00,1.7544,1.75454,1.75384,1.754,2104370003.0
2005-10-03 21:00:00,1.75398,1.75431,1.75389,1.7543,1266600006.0
2005-10-03 21:05:00,1.75408,1.75443,1.75394,1.7543,567349998.0
2005-10-03 21:10:00,1.75435,1.7544,1.75413,1.75438,968099998.0
2005-10-03 21:15:00,1.75447,1.75457,1.75435,1.75455,565100000.0
2005-10-03 21:20:00,1.75455,1.75489,1.75445,1.75489,1008499995.0
2005-10-03 21:25:00,1.75495,1.75515,1.75493,1.75509,568200000.0
2005-10-03 21:30:00,1.75509,1.75553,1.75504,1.75517,920199997.0
2005-10-03 21:35:00,1.75532,1.75566,1.75528,1.75557,577669997.0
2005-10-03 21:40:00,1.75552,1.75553,1.75512,1.75533,628700000.0
2005-10-03 21:45:00,1.75532,1.75551,1.75519,1.75528,620400000.0
2005-10-03 21:50:00,1.75528,1.75532,1.75515,1.75515,533799994.0
2005-10-03 21:55:00,1.75517,1.75534,1.75491,1.75495,887900000.0
2005-10-03 22:00:00,1.755,1.75507,1.7549,1.75492,974000009.0
2005-10-03 22:05:00,1.75489,1.75489,1.75417,1.75417,310500003.0
2005-10-03 22:10:00,1.75409,1.75436,1.75408,1.75436,323000003.0
2005-10-03 22:15:00,1.75445,1.75486,1.75428,1.75486,800920003.0
2005-10-03 22:20:00,1.75495,1.75504,1.75458,1.75461,552299995.0
2005-10-03 22:25:00,1.75458,1.75484,1.7541,1.75454,598000001.0
2005-10-03 22:30:00,1.75461,1.75472,1.75398,1.7544,680599997.0
2005-10-03 22:35:00,1.75403,1.7547,1.7539,1.7543,428400002.0
2005-10-03 22:40:00,1.75432,1.75442,1.75394,1.75423,548999998.0
2005-10-03 22:45:00,1.75423,1.75451,1.7542,1.75443,325200003.0
2005-10-03 22:50:00,1.75445,1.7547,1.75428,1.75455,227999998.0
2005-10-03 22:55:00,1.75453,1.75492,1.75453,1.75492,387499999.0
2005-10-03 23:00:00,1.75433,1.75455,1.75406,1.75433,349450003.0
2005-10-03 23:05:00,1.7544,1.75443,1.75375,1.75415,410299997.0
2005-10-03 23:10:00,1.75427,1.75435,1.75396,1.75433,399200000.0
2005-10-03 23:15:00,1.75423,1.75465,1.7541,1.75457,275500002.0
2005-10-03 23:20:00,1.75469,1.75469,1.75393,1.75418,312099999.0
2005-10-03 23:25:00,1.75417,1.75472,1.75397,1.75401,226500001.0
2005-10-03 23:30:00,1.754,1.75415,1.75379,1.7541,241099999.0
2005-10-03 23:35:00,1.7541,1.7541,1.75375,1.75375,219900000.0
2005-10-03 23:40:00,1.75392,1.75415,1.75367,1.75401,326600001.0
2005-10-03 23:45:00,1.75413,1.75413,1.75365,1.7538,234799999.0
2005-10-03 23:50:00,1.75389,1.75405,1.75337,1.75395,261000000.0
2005-10-03 23:55:00,1.75385,1.75431,1.75367,1.75425,267700001.0
2005-10-04 00:00:00,1.75422,1.75435,1.75396,1.7541,241699997.0
2005-10-04 00:05:00,1.75435,1.75437,1.75425,1.7543,129400000.0
2005-10-04 00:10:00,1.7542,1.75478,1.75397,1.7541,260299996.0
2005-10-04 00:15:00,1.75393,1.75415,1.75379,1.75401,258400002.0
2005-10-04 00:20:00,1.75407,1.7548,1.75386,1.75398,173900004.0
2005-10-04 00:25:00,1.7539,1.7542,1.75345,1.75355,381300000.0
2005-10-04 00:30:00,1.75358,1.75358,1.75298,1.75333,134700000.0
2005-10-04 00:35:00,1.75335,1.75351,1.75308,1.7531,179800001.0
2005-10-04 00:40:00,1.75315,1.75321,1.75307,1.7531,211700002.0
2005-10-04 00:45:00,1.75308,1.75317,1.75278,1.75285,250000002.0
2005-10-04 00:50:00,1.75281,1.75281,1.75126,1.7515,276800000.0
2005-10-04 00:55:00,1.75156,1.75221,1.75137,1.75217,297900003.0
2005-10-04 01:00:00,1.75228,1.75337,1.75228,1.75315,263500000.0
2005-10-04 01:05:00,1.75328,1.75384,1.75321,1.7533,261000003.0
2005-10-04 01:10:00,1.7532,1.75334,1.75276,1.75317,314299997.0
2005-10-04 01:15:00,1.75308,1.75308,1.75278,1.75305,288599997.0
2005-10-04 01:20:00,1.75328,1.75361,1.7529,1.75302,237799999.0
2005-10-04 01:25:00,1.75305,1.75331,1.75292,1.75313,287599999.0
2005-10-04 01:30:00,1.75292,1.7534,1.75277,1.75317,251699999.0
2005-10-04 01:35:00,1.7531,1.75436,1.7531,1.75424,175200000.0
2005-10-04 01:40:00,1.75415,1.75507,1.75415,1.75507,396700001.0
2005-10-04 01:45:00,1.75513,1.75513,1.75457,1.755,205800001.0
2005-10-04 01:50:00,1.75501,1.75505,1.75488,1.75492,206900001.0
2005-10-04 01:55:00,1.75485,1.755,1.7544,1.75487,193400003.0
2005-10-04 02:00:00,1.75477,1.75511,1.75468,1.75493,179100000.0
2005-10-04 02:05:00,1.75481,1.75523,1.75454,1.75512,193299999.0
2005-10-04 02:10:00,1.75506,1.75522,1.75457,1.75522,279599999.0
2005-10-04 02:15:00,1.75535,1.75611,1.75526,1.75589,230100002.0
2005-10-04 02:20:00,1.75592,1.75605,1.75546,1.75582,257900001.0
2005-10-04 02:25:00,1.75573,1.75582,1.75528,1.75572,297800001.0
2005-10-04 02:30:00,1.75558,1.75572,1.75516,1.75538,298800000.0
2005-10-04 02:35:00,1.7554,1.7554,1.75483,1.75516,238999999.0
2005-10-04 02:40:00,1.75512,1.75534,1.75485,1.75502,377000005.0
2005-10-04 02:45:00,1.755,1.75535,1.75485,1.75523,313599994.0
2005-10-04 02:50:00,1.7552,1.75558,1.75472,1.75558,244899998.0
2005-10-04 02:55:00,1.75566,1.75566,1.75511,1.75515,305699999.0
2005-10-04 03:00:00,1.75524,1.75532,1.75512,1.75515,294900000.0
2005-10-04 03:05:00,1.75505,1.7551,1.75413,1.75444,257700000.0
2005-10-04 03:10:00,1.75448,1.75448,1.75373,1.75395,243199998.0
2005-10-04 03:15:00,1.75403,1.7544,1.75385,1.75433,245600000.0
2005-10-04 03:20:00,1.75435,1.75478,1.75422,1.75463,136400001.0
2005-10-04 03:25:00,1.7545,1.75455,1.75409,1.7545,148400001.0
2005-10-04 03:30:00,1.75455,1.75491,1.7545,1.75475,77100000.0
2005-10-04 03:35:00,1.75477,1.75481,1.75452,1.75452,252399996.0
2005-10-04 03:40:00,1.75457,1.75467,1.75415,1.75443,185300000.0
2005-10-04 03:45:00,1.75442,1.75472,1.75442,1.75462,201799999.0
2005-10-04 03:50:00,1.75455,1.75503,1.75437,1.75462,401999997.0
2005-10-04 03:55:00,1.75475,1.75516,1.75455,1.75505,376400000.0
2005-10-04 04:00:00,1.75511,1.75512,1.7544,1.75492,324899999.0
2005-10-04 04:05:00,1.75463,1.75491,1.7546,1.7548,373300006.0
2005-10-04 04:10:00,1.75475,1.75509,1.75475,1.75498,276800000.0
2005-10-04 04:15:00,1.7551,1.75538,1.75501,1.75528,201750001.0
2005-10-04 04:20:00,1.75496,1.75554,1.75492,1.75549,370099999.0
2005-10-04 04:25:00,1.75557,1.75578,1.75557,1.75575,314999998.0
2005-10-04 04:30:00,1.75565,1.7558,1.75531,1.7558,169699999.0
2005-10-04 04:35:00,1.75575,1.75585,1.7556,1.7556,167800000.0
2005-10-04 04:40:00,1.75558,1.75585,1.75556,1.75574,290650001.0
2005-10-04 04:45:00,1.7558,1.75595,1.75569,1.75591,221099998.0
2005-10-04 04:50:00,1.7559,1.75598,1.7557,1.75598,57200000.0
2005-10-04 04:55:00,1.75598,1.7562,1.75592,1.75592,276899998.0
2005-10-04 05:00:00,1.75595,1.7563,1.75584,1.75628,164000002.0
2005-10-04 05:05:00,1.75636,1.75741,1.75636,1.75737,194700001.0
2005-10-04 05:10:00,1.75743,1.75763,1.75718,1.75757,296199997.0
2005-10-04 05:15:00,1.75761,1.75768,1.7575,1.75762,241300001.0
2005-10-04 05:20:00,1.75755,1.75778,1.75735,1.7574,221100002.0
2005-10-04 05:25:00,1.7574,1.75753,1.75738,1.75745,245100001.0
2005-10-04 05:30:00,1.75737,1.75737,1.7565,1.75655,239946996.0
2005-10-04 05:35:00,1.75647,1.75681,1.75632,1.75645,208999998.0
2005-10-04 05:40:00,1.75657,1.75663,1.7563,1.7563,264600000.0
2005-10-04 05:45:00,1.75631,1.75647,1.75631,1.75647,194199999.0
2005-10-04 05:50:00,1.75654,1.75657,1.75605,1.75636,347500001.0
2005-10-04 05:55:00,1.75639,1.75645,1.75613,1.7564,245400001.0
2005-10-04 06:00:00,1.7564,1.75646,1.75606,1.75641,245900000.0
2005-10-04 06:05:00,1.75642,1.75653,1.75637,1.7564,231899998.0
2005-10-04 06:10:00,1.75639,1.75649,1.75628,1.75628,203100001.0
2005-10-04 06:15:00,1.7563,1.75642,1.75592,1.75605,350600002.0
2005-10-04 06:20:00,1.75592,1.75592,1.7555,1.75562,331400000.0
2005-10-04 06:25:00,1.75571,1.75578,1.75518,1.75542,162300000.0
2005-10-04 06:30:00,1.75566,1.75575,1.75513,1.75572,249999998.0
2005-10-04 06:35:00,1.75528,1.75585,1.7551,1.75579,201300000.0
2005-10-04 06:40:00,1.75577,1.75609,1.75577,1.75602,243599998.0
2005-10-04 06:45:00,1.7559,1.75613,1.75557,1.75571,252799999.0
2005-10-04 06:50:00,1.75601,1.75622,1.75553,1.75559,398500003.0
2005-10-04 06:55:00,1.756,1.75612,1.75573,1.756,192300000.0
2005-10-04 07:00:00,1.7563,1.75645,1.75561,1.75604,267800000.0
2005-10-04 07:05:00,1.75596,1.7561,1.75576,1.75584,236200001.0
2005-10-04 07:10:00,1.75584,1.75615,1.75554,1.7561,285199999.0
2005-10-04 07:15:00,1.75619,1.75676,1.75618,1.75639,323900001.0
2005-10-04 07:20:00,1.75638,1.75712,1.75638,1.75692,255599999.0
2005-10-04 07:25:00,1.75692,1.75813,1.75688,1.75804,254299999.0
2005-10-04 07:30:00,1.75809,1.75815,1.7575,1.75753,423399997.0
2005-10-04 07:35:00,1.75754,1.75761,1.75718,1.75739,383399998.0
2005-10-04 07:40:00,1.75738,1.75758,1.75728,1.75753,228400003.0
2005-10-04 07:45:00,1.75759,1.75783,1.75756,1.75765,214899999.0
2005-10-04 07:50:00,1.75757,1.75757,1.75689,1.75714,140899999.0
2005-10-04 07:55:00,1.75698,1.75698,1.75604,1.75639,310699999.0
2005-10-04 08:00:00,1.7563,1.7563,1.75578,1.75579,339999998.0
2005-10-04 08:05:00,1.75575,1.75577,1.75524,1.75561,309999998.0
2005-10-04 08:10:00,1.7556,1.756,1.75557,1.75588,356699999.0
2005-10-04 08:15:00,1.75595,1.75646,1.75581,1.7564,371600002.0
2005-10-04 08:20:00,1.75647,1.75715,1.75643,1.757,312899999.0
2005-10-04 08:25:00,1.75692,1.75705,1.75612,1.75617,385699999.0
2005-10-04 08:30:00,1.75587,1.75587,1.75405,1.75446,243400000.0
2005-10-04 08:35:00,1.7546,1.75521,1.75435,1.75497,296199998.0
2005-10-04 08:40:00,1.75492,1.75518,1.75464,1.75464,503070000.0
2005-10-04 08:45:00,1.75475,1.75484,1.75427,1.7543,375800001.0
2005-10-04 08:50:00,1.75425,1.75499,1.75417,1.75486,278000002.0
2005-10-04 08:55:00,1.75496,1.75568,1.75496,1.75545,187450000.0
2005-10-04 09:00:00,1.75552,1.75612,1.75552,1.75603,267700002.0
2005-10-04 09:05:00,1.75616,1.75669,1.75616,1.75642,335600000.0
2005-10-04 09:10:00,1.75655,1.7567,1.75619,1.75653,281399995.0
2005-10-04 09:15:00,1.75652,1.75656,1.75637,1.75655,284000002.0
2005-10-04 09:20:00,1.75656,1.75656,1.75618,1.75632,292500000.0
2005-10-04 09:25:00,1.75623,1.75688,1.75573,1.75688,237399999.0
2005-10-04 09:30:00,1.75688,1.75739,1.75685,1.75697,343400001.0
2005-10-04 09:35:00,1.75703,1.75737,1.75693,1.757,283199998.0
2005-10-04 09:40:00,1.75697,1.75714,1.75509,1.75519,221200000.0
2005-10-04 09:45:00,1.75509,1.75527,1.75429,1.75504,278299999.0
2005-10-04 09:50:00,1.75479,1.75479,1.75348,1.75391,244199999.0
2005-10-04 09:55:00,1.75388,1.75486,1.7538,1.75453,296599996.0
2005-10-04 10:00:00,1.75437,1.75452,1.75417,1.75448,247350001.0
2005-10-04 10:05:00,1.75446,1.75458,1.75387,1.75458,249400001.0
2005-10-04 10:10:00,1.75451,1.75536,1.75448,1.75536,276800000.0
2005-10-04 10:15:00,1.75537,1.75642,1.75505,1.75636,375499996.0
2005-10-04 10:20:00,1.7563,1.75635,1.7557,1.75584,355499998.0
2005-10-04 10:25:00,1.75576,1.7559,1.75538,1.75542,247300002.0
2005-10-04 10:30:00,1.75546,1.75601,1.75543,1.75567,256700001.0
2005-10-04 10:35:00,1.75561,1.75577,1.7551,1.7551,280150000.0
2005-10-04 10:40:00,1.75515,1.75566,1.75507,1.75566,293199998.0
2005-10-04 10:45:00,1.75571,1.75616,1.75549,1.75596,363200004.0
2005-10-04 10:50:00,1.75597,1.75632,1.75593,1.75625,276399999.0
2005-10-04 10:55:00,1.75626,1.7566,1.75613,1.75648,407500000.0
2005-10-04 11:00:00,1.75642,1.75658,1.75619,1.75647,312949999.0
2005-10-04 11:05:00,1.75654,1.75695,1.75641,1.75648,391599998.0
2005-10-04 11:10:00,1.75648,1.75657,1.75597,1.75597,302999997.0
2005-10-04 11:15:00,1.75607,1.7564,1.7559,1.75638,307599999.0
2005-10-04 11:20:00,1.75641,1.75682,1.75625,1.75667,293199999.0
2005-10-04 11:25:00,1.75655,1.75685,1.75655,1.75677,258900000.0
2005-10-04 11:30:00,1.75665,1.75666,1.75635,1.75645,338150000.0
2005-10-04 11:35:00,1.75641,1.75697,1.75625,1.75685,330300001.0
2005-10-04 11:40:00,1.75671,1.75678,1.75644,1.75654,261100001.0
2005-10-04 11:45:00,1.75652,1.75711,1.7562,1.75703,382200001.0
2005-10-04 11:50:00,1.75702,1.75741,1.75692,1.75717,411100000.0
2005-10-04 11:55:00,1.7572,1.75778,1.75707,1.75778,290900000.0
2005-10-04 12:00:00,1.7578,1.7578,1.7574,1.75754,177500001.0
2005-10-04 12:05:00,1.75762,1.75762,1.75734,1.75743,258900000.0
2005-10-04 12:10:00,1.75753,1.75768,1.75687,1.75691,234999998.0
2005-10-04 12:15:00,1.75702,1.75718,1.75682,1.75706,234299998.0
2005-10-04 12:20:00,1.7572,1.75763,1.7572,1.7575,330899999.0
2005-10-04 12:25:00,1.7575,1.75755,1.75685,1.75685,334450001.0
2005-10-04 12:30:00,1.75684,1.75696,1.75618,1.7562,410100001.0
2005-10-04 12:35:00,1.75622,1.75625,1.75531,1.75531,322500003.0
2005-10-04 12:40:00,1.75534,1.7555,1.75515,1.7553,348699997.0
2005-10-04 12:45:00,1.75539,1.75653,1.75532,1.75632,237199998.0
2005-10-04 12:50:00,1.7563,1.75697,1.75621,1.7569,284000001.0
2005-10-04 12:55:00,1.75695,1.75712,1.75664,1.75664,241799998.0
2005-10-04 13:00:00,1.7566,1.75756,1.7566,1.75745,352800002.0
2005-10-04 13:05:00,1.75735,1.75748,1.7571,1.75715,362800001.0
2005-10-04 13:10:00,1.75713,1.75743,1.75674,1.75678,236600003.0
2005-10-04 13:15:00,1.75683,1.75715,1.75671,1.75715,305399998.0
2005-10-04 13:20:00,1.75719,1.75762,1.75719,1.75742,233599999.0
2005-10-04 13:25:00,1.75753,1.75822,1.75743,1.75743,347400001.0
2005-10-04 13:30:00,1.75742,1.75798,1.75742,1.75787,365749998.0
2005-10-04 13:35:00,1.75792,1.75846,1.75792,1.758,369699996.0
2005-10-04 13:40:00,1.758,1.75841,1.75767,1.75841,394800001.0
2005-10-04 13:45:00,1.75855,1.75866,1.75841,1.75857,313900000.0
2005-10-04 13:50:00,1.75862,1.75951,1.75862,1.75862,357399998.0
2005-10-04 13:55:00,1.75853,1.75866,1.75835,1.75852,180899997.0
2005-10-04 14:00:00,1.75851,1.7587,1.75845,1.75859,273500001.0
2005-10-04 14:05:00,1.7585,1.75874,1.75835,1.75862,247400001.0
2005-10-04 14:10:00,1.75867,1.75899,1.75858,1.75893,240200000.0
2005-10-04 14:15:00,1.75892,1.75932,1.75842,1.75867,268700000.0
2005-10-04 14:20:00,1.75855,1.759,1.75855,1.7586,371699995.0
2005-10-04 14:25:00,1.75857,1.75876,1.75805,1.75807,281800001.0
2005-10-04 14:30:00,1.75803,1.75803,1.75715,1.75758,306299999.0
2005-10-04 14:35:00,1.75764,1.75775,1.75695,1.75695,326800002.0
2005-10-04 14:40:00,1.75695,1.75773,1.75695,1.75748,234999998.0
2005-10-04 14:45:00,1.7574,1.75781,1.75727,1.75764,289300001.0
2005-10-04 14:50:00,1.75775,1.75816,1.75765,1.758,271299998.0
2005-10-04 14:55:00,1.75805,1.75864,1.75805,1.75833,342299998.0
2005-10-04 15:00:00,1.75825,1.75834,1.75794,1.75803,299499999.0
2005-10-04 15:05:00,1.758,1.75825,1.75767,1.75818,331700000.0
2005-10-04 15:10:00,1.75809,1.75836,1.75792,1.75816,406300001.0
2005-10-04 15:15:00,1.75813,1.75988,1.75813,1.75954,353299996.0
2005-10-04 15:20:00,1.75964,1.76055,1.75957,1.7603,376899999.0
2005-10-04 15:25:00,1.76025,1.76105,1.7601,1.76098,405900001.0
2005-10-04 15:30:00,1.76097,1.76195,1.76014,1.76152,254300001.0
2005-10-04 15:35:00,1.76155,1.76155,1.76052,1.76067,465199996.0
2005-10-04 15:40:00,1.76071,1.76136,1.76067,1.76104,360599996.0
2005-10-04 15:45:00,1.76105,1.7612,1.76058,1.76065,465900006.0
2005-10-04 15:50:00,1.76056,1.76056,1.75999,1.75999,307050003.0
2005-10-04 15:55:00,1.7601,1.7608,1.75995,1.76039,219199999.0
2005-10-04 16:00:00,1.76048,1.76091,1.76033,1.76054,361100001.0
2005-10-04 16:05:00,1.76053,1.76087,1.76015,1.76015,199199999.0
2005-10-04 16:10:00,1.76005,1.76065,1.76005,1.76054,336199996.0
2005-10-04 16:15:00,1.76058,1.76062,1.76039,1.76054,277099996.0
2005-10-04 16:20:00,1.76058,1.76093,1.76036,1.76084,382600002.0
2005-10-04 16:25:00,1.76098,1.76144,1.76098,1.76104,115800000.0
2005-10-04 16:30:00,1.76078,1.76148,1.7607,1.7613,386500004.0
2005-10-04 16:35:00,1.76122,1.76131,1.76091,1.76115,300500001.0
2005-10-04 16:40:00,1.76108,1.76119,1.76078,1.76115,324000003.0
2005-10-04 16:45:00,1.76132,1.76141,1.76106,1.76118,354399999.0
2005-10-04 16:50:00,1.76117,1.7612,1.76067,1.76094,397000004.0
2005-10-04 16:55:00,1.76099,1.76109,1.76062,1.76103,332600001.0
2005-10-04 17:00:00,1.76092,1.76133,1.76082,1.76132,404250005.0
2005-10-04 17:05:00,1.7613,1.76142,1.76103,1.76108,252700000.0
2005-10-04 17:10:00,1.76107,1.76107,1.76022,1.76027,430600002.0
2005-10-04 17:15:00,1.76003,1.76003,1.75942,1.75971,222400000.0
2005-10-04 17:20:00,1.75981,1.75998,1.75936,1.75948,349600000.0
2005-10-04 17:25:00,1.75969,1.76021,1.75965,1.76008,217299999.0
2005-10-04 17:30:00,1.75999,1.75999,1.75968,1.7597,368599999.0
2005-10-04 17:35:00,1.75959,1.75959,1.75844,1.75854,288399998.0
2005-10-04 17:40:00,1.75859,1.75859,1.75754,1.75754,272400001.0
2005-10-04 17:45:00,1.75754,1.7581,1.75754,1.75784,352999999.0
2005-10-04 17:50:00,1.75783,1.75825,1.75778,1.75813,353399999.0
2005-10-04 17:55:00,1.75817,1.75834,1.758,1.75825,280799998.0
2005-10-04 18:00:00,1.7583,1.75835,1.75791,1.75794,3933199979.0
2005-10-04 18:05:00,1.758,1.75862,1.75795,1.75862,4857100005.0
2005-10-04 18:10:00,1.75868,1.75881,1.75835,1.75848,3534599998.0
2005-10-04 18:15:00,1.75854,1.76023,1.75839,1.76023,3185499997.0
2005-10-04 18:20:00,1.76037,1.76095,1.76013,1.76027,3357699999.0
2005-10-04 18:25:00,1.76027,1.76132,1.76027,1.76132,2882550001.0
2005-10-04 18:30:00,1.76137,1.76155,1.76079,1.76079,2780999996.0
2005-10-04 18:35:00,1.76075,1.76093,1.76049,1.76058,933370003.0
2005-10-04 18:40:00,1.76043,1.76097,1.76027,1.76045,1504100001.0
2005-10-04 18:45:00,1.76036,1.76055,1.7601,1.76026,1008800002.0
2005-10-04 18:50:00,1.7603,1.76042,1.75931,1.75935,1809000009.0
2005-10-04 18:55:00,1.75935,1.75935,1.75897,1.75903,2335199999.0
2005-10-04 19:00:00,1.75907,1.75927,1.75897,1.75915,1534399999.0
2005-10-04 19:05:00,1.75914,1.75916,1.75867,1.75887,1890349994.0
2005-10-04 19:10:00,1.75885,1.75922,1.75881,1.75908,1320299998.0
2005-10-04 19:15:00,1.75901,1.75905,1.75878,1.75896,1378899999.0
2005-10-04 19:20:00,1.75906,1.76023,1.75906,1.76007,1500000000.0
2005-10-04 19:25:00,1.76005,1.76046,1.75993,1.76036,1667300002.0
2005-10-04 19:30:00,1.76038,1.76043,1.75944,1.75944,1565920005.0
2005-10-04 19:35:00,1.7594,1.7595,1.75856,1.75856,1186099999.0
2005-10-04 19:40:00,1.75856,1.75938,1.75856,1.75925,1520600006.0
2005-10-04 19:45:00,1.75927,1.75927,1.75885,1.75897,1102100000.0
2005-10-04 19:50:00,1.75893,1.76065,1.75879,1.76058,1141600004.0
2005-10-04 19:55:00,1.76061,1.76098,1.76008,1.76055,1391646988.0
2005-10-04 20:00:00,1.7605,1.76061,1.7601,1.76023,749699999.0
2005-10-04 20:05:00,1.76015,1.76025,1.75971,1.75984,1046299999.0
2005-10-04 20:10:00,1.75977,1.75977,1.75923,1.7594,888200001.0
2005-10-04 20:15:00,1.75942,1.75956,1.75919,1.75933,936349998.0
2005-10-04 20:20:00,1.75926,1.76009,1.75898,1.76004,1039850002.0
2005-10-04 20:25:00,1.76011,1.76032,1.75951,1.75992,1707900005.0
2005-10-04 20:30:00,1.7599,1.76079,1.75977,1.76014,2485069996.0
2005-10-04 20:35:00,1.76015,1.76027,1.75999,1.7602,1038200004.0
2005-10-04 20:40:00,1.76023,1.76038,1.75993,1.76012,1013699991.0
2005-10-04 20:45:00,1.76015,1.76024,1.75977,1.76024,871350001.0
2005-10-04 20:50:00,1.76018,1.76061,1.76013,1.76046,1934499999.0
2005-10-04 20:55:00,1.7605,1.76058,1.7601,1.76011,2055099986.0
2005-10-04 21:00:00,1.76008,1.76018,1.75966,1.75975,1349500002.0
2005-10-04 21:05:00,1.7597,1.75983,1.75961,1.75978,704770001.0
2005-10-04 21:10:00,1.75982,1.75985,1.75958,1.75985,923699993.0
2005-10-04 21:15:00,1.75996,1.76012,1.75967,1.75975,796399998.0
2005-10-04 21:20:00,1.75978,1.76024,1.75972,1.76019,928999996.0
2005-10-04 21:25:00,1.7602,1.76037,1.76012,1.76037,605599999.0
2005-10-04 21:30:00,1.76035,1.7604,1.76001,1.76002,1014600003.0
2005-10-04 21:35:00,1.76008,1.76038,1.76,1.76013,580499998.0
2005-10-04 21:40:00,1.76014,1.76022,1.75983,1.76004,567900002.0
2005-10-04 21:45:00,1.76005,1.76025,1.7599,1.76006,607900001.0
2005-10-04 21:50:00,1.76008,1.76008,1.75977,1.75986,451900001.0
2005-10-04 21:55:00,1.75985,1.75997,1.75975,1.75975,791999999.0
2005-10-04 22:00:00,1.75983,1.75996,1.75982,1.75982,761799996.0
2005-10-04 22:05:00,1.75982,1.75997,1.75951,1.75989,339700001.0
2005-10-04 22:10:00,1.75979,1.75979,1.75946,1.75955,395099997.0
2005-10-04 22:15:00,1.75958,1.75967,1.75916,1.7596,796870001.0
2005-10-04 22:20:00,1.7596,1.75975,1.75951,1.75951,488699999.0
2005-10-04 22:25:00,1.75948,1.75976,1.75945,1.75956,471100003.0
2005-10-04 22:30:00,1.75961,1.75985,1.75951,1.75958,603299999.0
2005-10-04 22:35:00,1.75967,1.7598,1.75953,1.75953,245700002.0
2005-10-04 22:40:00,1.75958,1.75963,1.75892,1.75905,490299997.0
2005-10-04 22:45:00,1.75903,1.75917,1.75885,1.75888,235999998.0
2005-10-04 22:50:00,1.75886,1.75907,1.75858,1.7588,172400000.0
2005-10-04 22:55:00,1.75889,1.75898,1.7587,1.75875,355600002.0
2005-10-04 23:00:00,1.75843,1.75863,1.75763,1.75834,447400003.0
2005-10-04 23:05:00,1.75833,1.75881,1.75811,1.75861,290299999.0
2005-10-04 23:10:00,1.7589,1.75894,1.7583,1.75863,382000001.0
2005-10-04 23:15:00,1.75872,1.75894,1.7581,1.75837,350199997.0
2005-10-04 23:20:00,1.7584,1.75867,1.75796,1.7585,323699999.0
2005-10-04 23:25:00,1.75845,1.75866,1.75804,1.7586,364899999.0
2005-10-04 23:30:00,1.75867,1.75883,1.75828,1.75875,353599997.0
2005-10-04 23:35:00,1.75874,1.75897,1.75835,1.75896,257200001.0
2005-10-04 23:40:00,1.75898,1.75908,1.75875,1.75886,208999998.0
2005-10-04 23:45:00,1.75877,1.75907,1.75858,1.75886,238899998.0
2005-10-04 23:50:00,1.75887,1.75893,1.75841,1.75866,337600000.0
2005-10-04 23:55:00,1.7586,1.75872,1.75826,1.75868,264899998.0
2005-10-05 00:00:00,1.75862,1.75879,1.75848,1.75854,253899996.0
2005-10-05 00:05:00,1.75855,1.75857,1.75845,1.7585,181100000.0
2005-10-05 00:10:00,1.75855,1.75859,1.75835,1.7584,156646993.0
2005-10-05 00:15:00,1.75838,1.75842,1.7582,1.75821,119599999.0
2005-10-05 00:20:00,1.75818,1.75847,1.75792,1.7582,203900000.0
2005-10-05 00:25:00,1.75824,1.75835,1.75796,1.75835,290499998.0
2005-10-05 00:30:00,1.75837,1.75848,1.75816,1.75839,223700003.0
2005-10-05 00:35:00,1.7583,1.7585,1.75803,1.75815,415999998.0
2005-10-05 00:40:00,1.75827,1.75843,1.75806,1.75822,169399999.0
2005-10-05 00:45:00,1.7583,1.75848,1.75797,1.7582,384300003.0
2005-10-05 00:50:00,1.75835,1.75838,1.75804,1.7582,227199999.0
2005-10-05 00:55:00,1.7582,1.75824,1.75785,1.7579,248299999.0
2005-10-05 01:00:00,1.75782,1.75803,1.75782,1.75788,200100003.0
2005-10-05 01:05:00,1.75797,1.75802,1.75776,1.75778,164400000.0
2005-10-05 01:10:00,1.75768,1.75792,1.75742,1.75767,234000000.0
2005-10-05 01:15:00,1.75761,1.75789,1.75754,1.75789,301000001.0
2005-10-05 01:20:00,1.75798,1.7585,1.75792,1.75801,198400000.0
2005-10-05 01:25:00,1.75802,1.75805,1.75786,1.758,261300001.0
2005-10-05 01:30:00,1.75804,1.75814,1.75792,1.75814,282950001.0
2005-10-05 01:35:00,1.75812,1.75818,1.75791,1.75815,219300001.0
2005-10-05 01:40:00,1.75813,1.75836,1.75806,1.75836,306600003.0
2005-10-05 01:45:00,1.75845,1.75845,1.75819,1.75828,200399998.0
2005-10-05 01:50:00,1.75832,1.75832,1.75792,1.75819,269599999.0
2005-10-05 01:55:00,1.7582,1.7586,1.75818,1.7586,286499995.0
2005-10-05 02:00:00,1.7586,1.75887,1.75831,1.75887,223600002.0
2005-10-05 02:05:00,1.75888,1.75898,1.75854,1.75884,269000002.0
2005-10-05 02:10:00,1.75908,1.75916,1.75879,1.75884,299099999.0
2005-10-05 02:15:00,1.75882,1.75882,1.75778,1.75793,393799999.0
2005-10-05 02:20:00,1.75802,1.75815,1.75797,1.75803,314400001.0
2005-10-05 02:25:00,1.75795,1.75829,1.75795,1.75829,197450000.0
2005-10-05 02:30:00,1.7582,1.75826,1.75788,1.75825,168800001.0
2005-10-05 02:35:00,1.75828,1.75931,1.75828,1.75931,211399999.0
2005-10-05 02:40:00,1.75921,1.75945,1.75869,1.75889,271399998.0
2005-10-05 02:45:00,1.75882,1.75927,1.75882,1.75925,251700002.0
2005-10-05 02:50:00,1.75943,1.75955,1.7592,1.75947,240100000.0
2005-10-05 02:55:00,1.75936,1.75936,1.759,1.75933,258999999.0
2005-10-05 03:00:00,1.75932,1.76013,1.75916,1.75998,359500003.0
2005-10-05 03:05:00,1.75974,1.75974,1.75903,1.75914,178399998.0
2005-10-05 03:10:00,1.75915,1.75966,1.75908,1.75946,191400000.0
2005-10-05 03:15:00,1.75948,1.76015,1.75947,1.7601,161199998.0
2005-10-05 03:20:00,1.76008,1.76016,1.75987,1.75993,213799998.0
2005-10-05 03:25:00,1.76002,1.76035,1.76001,1.7603,120046994.0
2005-10-05 03:30:00,1.7604,1.76078,1.76027,1.76043,279600002.0
2005-10-05 03:35:00,1.76049,1.76074,1.76035,1.7604,296099998.0
2005-10-05 03:40:00,1.76041,1.76045,1.76016,1.76027,108100000.0
2005-10-05 03:45:00,1.76013,1.76045,1.76011,1.76041,318299999.0
2005-10-05 03:50:00,1.76055,1.7611,1.76055,1.76106,394900000.0
2005-10-05 03:55:00,1.76112,1.76123,1.76064,1.7608,282500002.0
2005-10-05 04:00:00,1.76086,1.76165,1.76086,1.7614,326499999.0
2005-10-05 04:05:00,1.76142,1.76169,1.76128,1.76169,365800002.0
2005-10-05 04:10:00,1.76168,1.76204,1.76146,1.76149,270500001.0
2005-10-05 04:15:00,1.76158,1.76168,1.7614,1.76152,162700000.0
2005-10-05 04:20:00,1.76145,1.76155,1.76132,1.76132,255499998.0
2005-10-05 04:25:00,1.7613,1.76145,1.76125,1.76137,259899997.0
2005-10-05 04:30:00,1.76132,1.76147,1.76085,1.7612,280000000.0
2005-10-05 04:35:00,1.76113,1.7612,1.76089,1.76089,242800002.0
2005-10-05 04:40:00,1.76103,1.76121,1.76095,1.76101,258100002.0
2005-10-05 04:45:00,1.7611,1.76125,1.76088,1.76125,167299998.0
2005-10-05 04:50:00,1.76125,1.76125,1.76115,1.76125,56000000.0
2005-10-05 04:55:00,1.76113,1.76125,1.76085,1.76123,95600000.0
2005-10-05 05:00:00,1.76108,1.76137,1.76091,1.76137,245900000.0
2005-10-05 05:05:00,1.76142,1.76145,1.76112,1.7614,339600002.0
2005-10-05 05:10:00,1.76137,1.76258,1.76127,1.76248,291800002.0
2005-10-05 05:15:00,1.76256,1.76278,1.76252,1.76272,257799998.0
2005-10-05 05:20:00,1.76269,1.76287,1.7625,1.76253,279699995.0
2005-10-05 05:25:00,1.76252,1.76262,1.76243,1.76244,271399999.0
2005-10-05 05:30:00,1.76242,1.76249,1.7618,1.76207,273649997.0
2005-10-05 05:35:00,1.76193,1.76198,1.76169,1.76179,129400000.0
2005-10-05 05:40:00,1.7618,1.7618,1.76113,1.76116,241000003.0
2005-10-05 05:45:00,1.76129,1.76178,1.76115,1.76162,195100004.0
2005-10-05 05:50:00,1.76169,1.76255,1.76169,1.76253,292600001.0
2005-10-05 05:55:00,1.76243,1.76245,1.76229,1.7624,249600002.0
2005-10-05 06:00:00,1.76242,1.76244,1.76189,1.76197,212000001.0
2005-10-05 06:05:00,1.76236,1.76236,1.76195,1.7622,353200000.0
2005-10-05 06:10:00,1.76223,1.76232,1.76174,1.76218,273000001.0
2005-10-05 06:15:00,1.76225,1.76238,1.76211,1.76232,337699996.0
2005-10-05 06:20:00,1.76227,1.76324,1.76227,1.76313,464800000.0
2005-10-05 06:25:00,1.76326,1.76351,1.76305,1.76345,306450001.0
2005-10-05 06:30:00,1.76342,1.76343,1.7632,1.76327,260399999.0
2005-10-05 06:35:00,1.76318,1.76331,1.7631,1.76319,168100001.0
2005-10-05 06:40:00,1.76318,1.76373,1.76315,1.76354,227700000.0
2005-10-05 06:45:00,1.76352,1.76352,1.76312,1.76312,248000002.0
2005-10-05 06:50:00,1.76299,1.76312,1.76275,1.76295,183600001.0
2005-10-05 06:55:00,1.7629,1.76302,1.7626,1.76283,211299998.0
2005-10-05 07:00:00,1.76299,1.76392,1.76299,1.76376,241300001.0
2005-10-05 07:05:00,1.76364,1.76386,1.76275,1.76297,190770001.0
2005-10-05 07:10:00,1.76303,1.76319,1.76296,1.76316,279799999.0
2005-10-05 07:15:00,1.76322,1.76322,1.76249,1.76249,285199998.0
2005-10-05 07:20:00,1.76248,1.76261,1.76213,1.76213,208499999.0
2005-10-05 07:25:00,1.76211,1.76261,1.76211,1.76254,324700001.0
2005-10-05 07:30:00,1.76257,1.76259,1.76217,1.76224,304350000.0
2005-10-05 07:35:00,1.76228,1.76234,1.76142,1.76176,302100001.0
2005-10-05 07:40:00,1.76171,1.76185,1.76127,1.76185,254300002.0
2005-10-05 07:45:00,1.76175,1.76175,1.76123,1.76141,191500000.0
2005-10-05 07:50:00,1.76138,1.76172,1.76132,1.76162,155699999.0
2005-10-05 07:55:00,1.7616,1.76168,1.76137,1.76148,125700000.0
2005-10-05 08:00:00,1.76129,1.76129,1.76088,1.76113,204399999.0
2005-10-05 08:05:00,1.76119,1.76155,1.76109,1.76148,239700000.0
2005-10-05 08:10:00,1.7614,1.76145,1.76084,1.76087,375400002.0
2005-10-05 08:15:00,1.76125,1.76159,1.76113,1.76148,156700000.0
2005-10-05 08:20:00,1.76144,1.76188,1.76127,1.76188,249199999.0
2005-10-05 08:25:00,1.76194,1.7623,1.76182,1.762,201600001.0
2005-10-05 08:30:00,1.76193,1.76203,1.76133,1.76154,280699998.0
2005-10-05 08:35:00,1.76169,1.76238,1.76169,1.76209,358700000.0
2005-10-05 08:40:00,1.76206,1.76243,1.76188,1.76242,338400002.0
2005-10-05 08:45:00,1.76261,1.76302,1.76254,1.76284,319600002.0
2005-10-05 08:50:00,1.7628,1.76377,1.7628,1.76352,327900002.0
2005-10-05 08:55:00,1.76354,1.76361,1.76303,1.7635,250200002.0
2005-10-05 09:00:00,1.76367,1.76385,1.76347,1.76367,372000000.0
2005-10-05 09:05:00,1.76355,1.76355,1.7628,1.7628,314600001.0
2005-10-05 09:10:00,1.76273,1.76273,1.76211,1.7625,197399999.0
2005-10-05 09:15:00,1.76247,1.76247,1.76175,1.76175,249000001.0
2005-10-05 09:20:00,1.7619,1.76199,1.76131,1.76177,222700001.0
2005-10-05 09:25:00,1.76178,1.76241,1.7616,1.76236,316999999.0
2005-10-05 09:30:00,1.76232,1.763,1.76216,1.76232,346799998.0
2005-10-05 09:35:00,1.7622,1.763,1.76198,1.763,229800000.0
2005-10-05 09:40:00,1.76301,1.76411,1.7626,1.76401,262599997.0
2005-10-05 09:45:00,1.76409,1.76443,1.76386,1.76443,308400000.0
2005-10-05 09:50:00,1.76446,1.76459,1.76393,1.76447,280100000.0
2005-10-05 09:55:00,1.76452,1.76523,1.76419,1.76523,375699994.0
2005-10-05 10:00:00,1.76525,1.76542,1.765,1.7651,289499998.0
2005-10-05 10:05:00,1.76505,1.7653,1.76496,1.76513,325000001.0
2005-10-05 10:10:00,1.76507,1.76522,1.76465,1.76481,252100002.0
2005-10-05 10:15:00,1.76487,1.76493,1.76448,1.76469,254900000.0
2005-10-05 10:20:00,1.76465,1.76554,1.76465,1.7655,251899999.0
2005-10-05 10:25:00,1.7654,1.76559,1.76444,1.76444,285099997.0
2005-10-05 10:30:00,1.76454,1.76489,1.76447,1.76473,249600004.0
2005-10-05 10:35:00,1.7648,1.76496,1.76422,1.76428,362400003.0
2005-10-05 10:40:00,1.76413,1.76446,1.7639,1.76446,302500000.0
2005-10-05 10:45:00,1.76448,1.76482,1.76447,1.76447,249700001.0
2005-10-05 10:50:00,1.76443,1.76518,1.76435,1.76518,193700000.0
2005-10-05 10:55:00,1.76518,1.76576,1.76493,1.76575,453299998.0
2005-10-05 11:00:00,1.76568,1.76581,1.76506,1.76509,359699999.0
2005-10-05 11:05:00,1.76514,1.76523,1.76449,1.76449,336399999.0
2005-10-05 11:10:00,1.76447,1.76469,1.76442,1.76462,337099999.0
2005-10-05 11:15:00,1.76452,1.76495,1.76452,1.76487,282499999.0
2005-10-05 11:20:00,1.76488,1.76488,1.76434,1.76456,271400000.0
2005-10-05 11:25:00,1.76451,1.76477,1.76446,1.76455,273299998.0
2005-10-05 11:30:00,1.76454,1.76479,1.7644,1.76474,342599996.0
2005-10-05 11:35:00,1.76473,1.76499,1.76468,1.76492,330900002.0
2005-10-05 11:40:00,1.76473,1.76479,1.76435,1.76445,401999995.0
2005-10-05 11:45:00,1.7645,1.76474,1.7645,1.76461,281599999.0
2005-10-05 11:50:00,1.76459,1.76464,1.76445,1.76447,326200000.0
2005-10-05 11:55:00,1.76452,1.76472,1.76447,1.76472,328199995.0
2005-10-05 12:00:00,1.76472,1.76488,1.76459,1.7646,314999999.0
2005-10-05 12:05:00,1.76465,1.76466,1.76423,1.76428,241200002.0
2005-10-05 12:10:00,1.76427,1.76455,1.76423,1.7645,304099998.0
2005-10-05 12:15:00,1.76455,1.76455,1.76409,1.76425,330100002.0
2005-10-05 12:20:00,1.76435,1.76435,1.76376,1.76376,276800003.0
2005-10-05 12:25:00,1.76365,1.76382,1.76311,1.76357,368500000.0
2005-10-05 12:30:00,1.76359,1.7638,1.76354,1.76364,273099998.0
2005-10-05 12:35:00,1.7638,1.76382,1.76359,1.76369,259800003.0
2005-10-05 12:40:00,1.76371,1.76396,1.76361,1.76361,437999998.0
2005-10-05 12:45:00,1.76377,1.76398,1.76369,1.76383,252600000.0
2005-10-05 12:50:00,1.76388,1.76408,1.76375,1.76408,351700000.0
2005-10-05 12:55:00,1.76408,1.76416,1.76346,1.76372,278099999.0
2005-10-05 13:00:00,1.76383,1.76391,1.76297,1.76297,302000000.0
2005-10-05 13:05:00,1.76283,1.76296,1.76269,1.76288,329500000.0
2005-10-05 13:10:00,1.76275,1.76291,1.76257,1.76266,317999998.0
2005-10-05 13:15:00,1.76267,1.76283,1.76249,1.76275,290299999.0
2005-10-05 13:20:00,1.76273,1.76281,1.76255,1.76271,200899999.0
2005-10-05 13:25:00,1.76272,1.76301,1.76268,1.7629,256700001.0
2005-10-05 13:30:00,1.76287,1.76294,1.76265,1.7627,310599999.0
2005-10-05 13:35:00,1.76268,1.76272,1.76231,1.76231,448899999.0
2005-10-05 13:40:00,1.7624,1.76276,1.7624,1.76263,401099997.0
2005-10-05 13:45:00,1.7626,1.76265,1.76211,1.76219,420399998.0
2005-10-05 13:50:00,1.7622,1.76233,1.762,1.76217,236000001.0
2005-10-05 13:55:00,1.76205,1.76209,1.76185,1.76196,344200000.0
2005-10-05 14:00:00,1.76198,1.76201,1.76161,1.76201,353999996.0
2005-10-05 14:05:00,1.762,1.76296,1.76191,1.7629,220700000.0
2005-10-05 14:10:00,1.76288,1.76288,1.76223,1.7623,300300001.0
2005-10-05 14:15:00,1.76217,1.76217,1.76174,1.76199,331069999.0
2005-10-05 14:20:00,1.76196,1.7621,1.76172,1.76175,315700001.0
2005-10-05 14:25:00,1.76178,1.76189,1.76135,1.76155,281700000.0
2005-10-05 14:30:00,1.76165,1.76175,1.7614,1.76167,384500003.0
2005-10-05 14:35:00,1.76167,1.76186,1.76116,1.76139,376849996.0
2005-10-05 14:40:00,1.76139,1.76142,1.76065,1.76074,317200002.0
2005-10-05 14:45:00,1.76063,1.76063,1.75965,1.75981,360450000.0
2005-10-05 14:50:00,1.75992,1.75992,1.75863,1.75891,277900000.0
2005-10-05 14:55:00,1.75903,1.75931,1.75894,1.75926,285099999.0
2005-10-05 15:00:00,1.7593,1.7594,1.7585,1.75883,291600002.0
2005-10-05 15:05:00,1.75877,1.75883,1.75844,1.75851,315999999.0
2005-10-05 15:10:00,1.75829,1.75867,1.75805,1.75817,247599998.0
2005-10-05 15:15:00,1.75805,1.75844,1.75777,1.75832,355900001.0
2005-10-05 15:20:00,1.75852,1.75942,1.75846,1.75941,440199999.0
2005-10-05 15:25:00,1.75944,1.75945,1.7587,1.7587,321900001.0
2005-10-05 15:30:00,1.75875,1.75911,1.75875,1.75897,339400004.0
2005-10-05 15:35:00,1.75918,1.7598,1.75918,1.75946,343199996.0
2005-10-05 15:40:00,1.75938,1.75983,1.75919,1.75983,293100002.0
2005-10-05 15:45:00,1.7599,1.76003,1.75952,1.75958,321899998.0
2005-10-05 15:50:00,1.75942,1.75942,1.75907,1.7591,460050000.0
2005-10-05 15:55:00,1.75917,1.75929,1.75856,1.75856,252100002.0
2005-10-05 16:00:00,1.75898,1.76053,1.75877,1.7605,390599996.0
2005-10-05 16:05:00,1.7603,1.76098,1.75997,1.76068,342400001.0
2005-10-05 16:10:00,1.76063,1.76209,1.76058,1.76193,369699997.0
2005-10-05 16:15:00,1.76182,1.76182,1.76129,1.76178,314999998.0
2005-10-05 16:20:00,1.76185,1.76237,1.76147,1.76209,353600000.0
2005-10-05 16:25:00,1.76207,1.76285,1.762,1.76242,255300002.0
2005-10-05 16:30:00,1.76233,1.76345,1.76233,1.76345,313500001.0
2005-10-05 16:35:00,1.7636,1.76457,1.76286,1.76295,366399997.0
2005-10-05 16:40:00,1.76295,1.76308,1.76132,1.76142,366399997.0
2005-10-05 16:45:00,1.76125,1.76145,1.76083,1.76089,293800000.0
2005-10-05 16:50:00,1.76088,1.7613,1.7605,1.76063,316499999.0
2005-10-05 16:55:00,1.76077,1.761,1.7606,1.76086,341700002.0
2005-10-05 17:00:00,1.76083,1.76094,1.76046,1.76087,378600001.0
2005-10-05 17:05:00,1.76086,1.76217,1.76086,1.76194,323600000.0
2005-10-05 17:10:00,1.76195,1.76216,1.76159,1.76196,323199998.0
2005-10-05 17:15:00,1.7618,1.76191,1.76099,1.76099,265899999.0
2005-10-05 17:20:00,1.76077,1.76119,1.76056,1.76104,273500000.0
2005-10-05 17:25:00,1.761,1.76185,1.76084,1.76185,227899999.0
2005-10-05 17:30:00,1.76195,1.76253,1.76195,1.76253,276800002.0
2005-10-05 17:35:00,1.76256,1.76349,1.76245,1.76313,345199999.0
2005-10-05 17:40:00,1.76311,1.76409,1.76311,1.76358,230200001.0
2005-10-05 17:45:00,1.76349,1.76377,1.76338,1.76377,246900001.0
2005-10-05 17:50:00,1.7637,1.76438,1.76364,1.76438,246300000.0
2005-10-05 17:55:00,1.76435,1.76522,1.7643,1.76509,301300000.0
2005-10-05 18:00:00,1.765,1.76516,1.76443,1.76443,4081000006.0
2005-10-05 18:05:00,1.76433,1.76446,1.76372,1.76432,4584546981.0
2005-10-05 18:10:00,1.76438,1.76475,1.76361,1.76371,3497020007.0
2005-10-05 18:15:00,1.76377,1.76422,1.76351,1.76351,3315520008.0
2005-10-05 18:20:00,1.76354,1.76428,1.76352,1.76382,3548550001.0
2005-10-05 18:25:00,1.76373,1.76379,1.76298,1.76355,3385599997.0
2005-10-05 18:30:00,1.76353,1.76355,1.76307,1.76315,2887299996.0
2005-10-05 18:35:00,1.76319,1.76403,1.76319,1.76403,1098600002.0
2005-10-05 18:40:00,1.76403,1.76404,1.76325,1.76348,1565140001.0
2005-10-05 18:45:00,1.76346,1.76352,1.76312,1.7633,980700000.0
2005-10-05 18:50:00,1.7633,1.76348,1.76323,1.76335,2066400004.0
2005-10-05 18:55:00,1.76337,1.76345,1.76313,1.76315,2414600011.0
2005-10-05 19:00:00,1.76321,1.76335,1.76293,1.76315,1588100001.0
2005-10-05 19:05:00,1.76314,1.76315,1.76297,1.76306,2015100003.0
2005-10-05 19:10:00,1.763,1.763,1.76244,1.76265,1339699993.0
2005-10-05 19:15:00,1.76268,1.76292,1.76251,1.76292,1240900002.0
2005-10-05 19:20:00,1.76287,1.76289,1.7626,1.76273,1545700001.0
2005-10-05 19:25:00,1.76277,1.76287,1.76255,1.7626,1621399996.0
2005-10-05 19:30:00,1.76256,1.76285,1.76256,1.76272,1747799994.0
2005-10-05 19:35:00,1.7627,1.76313,1.76265,1.76313,1227999994.0
2005-10-05 19:40:00,1.76311,1.76325,1.76298,1.76302,1464149991.0
2005-10-05 19:45:00,1.7631,1.7632,1.76299,1.76315,1124500002.0
2005-10-05 19:50:00,1.76313,1.76313,1.76281,1.7629,1017220002.0
2005-10-05 19:55:00,1.76284,1.76291,1.76259,1.76281,1302299990.0
2005-10-05 20:00:00,1.76278,1.76282,1.76225,1.76228,851899997.0
2005-10-05 20:05:00,1.76223,1.76232,1.76165,1.7617,889999999.0
2005-10-05 20:10:00,1.76169,1.76187,1.76153,1.76172,844099999.0
2005-10-05 20:15:00,1.7617,1.76183,1.76167,1.76175,828599998.0
2005-10-05 20:20:00,1.7617,1.76178,1.76159,1.7616,1075000002.0
2005-10-05 20:25:00,1.76157,1.76174,1.76145,1.7615,1702500004.0
2005-10-05 20:30:00,1.7615,1.76175,1.76143,1.7617,2529699991.0
2005-10-05 20:35:00,1.76169,1.76181,1.76147,1.76169,1060999999.0
2005-10-05 20:40:00,1.76167,1.76175,1.76118,1.76165,1030000000.0
2005-10-05 20:45:00,1.76163,1.76165,1.76143,1.76163,997246999.0
2005-10-05 20:50:00,1.7616,1.76175,1.76137,1.76167,2169800003.0
2005-10-05 20:55:00,1.76167,1.7617,1.76141,1.76141,2094946987.0
2005-10-05 21:00:00,1.76142,1.76162,1.76139,1.76143,1561100001.0
2005-10-05 21:05:00,1.7614,1.7615,1.76135,1.76135,595799999.0
2005-10-05 21:10:00,1.76147,1.76153,1.76112,1.76112,916299999.0
2005-10-05 21:15:00,1.76116,1.76127,1.76063,1.76093,667850005.0
2005-10-05 21:20:00,1.761,1.76128,1.761,1.76101,727400004.0
2005-10-05 21:25:00,1.76103,1.76118,1.76067,1.76067,624000004.0
2005-10-05 21:30:00,1.76058,1.76058,1.75974,1.76012,874700003.0
2005-10-05 21:35:00,1.76024,1.76064,1.76024,1.76048,472499998.0
2005-10-05 21:40:00,1.76045,1.76132,1.76042,1.76115,541899999.0
2005-10-05 21:45:00,1.76112,1.76154,1.76112,1.76148,536900004.0
2005-10-05 21:50:00,1.76146,1.76146,1.76115,1.76115,368600003.0
2005-10-05 21:55:00,1.76116,1.76152,1.76111,1.76135,684850002.0
2005-10-05 22:00:00,1.76145,1.76188,1.76135,1.76188,713599997.0
2005-10-05 22:05:00,1.76188,1.76204,1.76172,1.762,398800000.0
2005-10-05 22:10:00,1.76195,1.76201,1.76182,1.76191,446999999.0
2005-10-05 22:15:00,1.7621,1.76245,1.7621,1.7623,833900000.0
2005-10-05 22:20:00,1.7624,1.7624,1.76202,1.76208,576699996.0
2005-10-05 22:25:00,1.76208,1.76232,1.7618,1.76222,648499997.0
2005-10-05 22:30:00,1.76223,1.76243,1.76204,1.76204,589800000.0
2005-10-05 22:35:00,1.7621,1.76229,1.76172,1.76187,336600001.0
2005-10-05 22:40:00,1.76197,1.7621,1.76176,1.7621,466500004.0
2005-10-05 22:45:00,1.76203,1.7621,1.76149,1.76181,323400001.0
2005-10-05 22:50:00,1.76193,1.7621,1.76161,1.76196,224900002.0
2005-10-05 22:55:00,1.76201,1.76201,1.76145,1.76172,416100000.0
2005-10-05 23:00:00,1.76174,1.76204,1.76138,1.76178,402299999.0
2005-10-05 23:05:00,1.76182,1.76202,1.7616,1.76182,361700000.0
2005-10-05 23:10:00,1.76186,1.76205,1.76151,1.762,338670003.0
2005-10-05 23:15:00,1.76193,1.76234,1.76166,1.76188,329100001.0
2005-10-05 23:20:00,1.76181,1.76212,1.76169,1.76185,502599994.0
2005-10-05 23:25:00,1.76202,1.76209,1.76165,1.7619,378100003.0
2005-10-05 23:30:00,1.7618,1.76233,1.76168,1.76213,266099999.0
2005-10-05 23:35:00,1.76216,1.76273,1.76198,1.76273,102400000.0
2005-10-05 23:40:00,1.76295,1.76323,1.76288,1.7632,176799998.0
2005-10-05 23:45:00,1.76325,1.76335,1.76282,1.76316,219000001.0
2005-10-05 23:50:00,1.76278,1.76418,1.76278,1.76403,303300002.0
2005-10-05 23:55:00,1.7641,1.76699,1.7641,1.7667,287800002.0
2005-10-06 00:00:00,1.7666,1.76678,1.76581,1.76618,301199999.0
2005-10-06 00:05:00,1.76632,1.76636,1.76493,1.76493,283350001.0
2005-10-06 00:10:00,1.76495,1.7657,1.76482,1.7657,182100000.0
2005-10-06 00:15:00,1.7657,1.76578,1.76545,1.7655,142299997.0
2005-10-06 00:20:00,1.76548,1.76587,1.76548,1.76578,132899999.0
2005-10-06 00:25:00,1.76563,1.76663,1.76543,1.76647,360400002.0
2005-10-06 00:30:00,1.7665,1.7673,1.76629,1.76685,336999999.0
2005-10-06 00:35:00,1.7667,1.76721,1.7667,1.76721,255799996.0
2005-10-06 00:40:00,1.7673,1.7674,1.76704,1.76719,335600000.0
2005-10-06 00:45:00,1.76722,1.76733,1.76693,1.76702,332199998.0
2005-10-06 00:50:00,1.76694,1.76713,1.76678,1.76711,194300000.0
2005-10-06 00:55:00,1.76715,1.76859,1.76715,1.76802,274899999.0
2005-10-06 01:00:00,1.76802,1.76842,1.76785,1.76836,187500000.0
2005-10-06 01:05:00,1.76849,1.76864,1.76792,1.76798,311900000.0
2005-10-06 01:10:00,1.76802,1.76929,1.76802,1.76921,309899998.0
2005-10-06 01:15:00,1.76904,1.76904,1.76752,1.76758,409216993.0
2005-10-06 01:20:00,1.76753,1.76753,1.76697,1.7671,105500002.0
2005-10-06 01:25:00,1.76707,1.76707,1.76636,1.7664,295800003.0
2005-10-06 01:30:00,1.76645,1.76648,1.76624,1.76631,186800002.0
2005-10-06 01:35:00,1.76618,1.76689,1.76604,1.76689,271300002.0
2005-10-06 01:40:00,1.7668,1.76746,1.76671,1.76733,315400001.0
2005-10-06 01:45:00,1.76728,1.76761,1.76714,1.76753,202999999.0
2005-10-06 01:50:00,1.7675,1.76762,1.76724,1.76735,239799999.0
2005-10-06 01:55:00,1.76736,1.76765,1.76718,1.76758,331100003.0
2005-10-06 02:00:00,1.76767,1.76982,1.76745,1.76897,352499996.0
2005-10-06 02:05:00,1.76862,1.76867,1.76774,1.76851,314000001.0
2005-10-06 02:10:00,1.76844,1.76986,1.76802,1.76977,466199999.0
2005-10-06 02:15:00,1.76997,1.77075,1.76997,1.77075,319600003.0
2005-10-06 02:20:00,1.77083,1.77157,1.77078,1.77157,285149999.0
2005-10-06 02:25:00,1.77168,1.77334,1.77168,1.77308,313099999.0
2005-10-06 02:30:00,1.77304,1.77553,1.77297,1.77546,278999999.0
2005-10-06 02:35:00,1.77513,1.77513,1.77204,1.77252,352899997.0
2005-10-06 02:40:00,1.77272,1.7729,1.77204,1.77272,330800000.0
2005-10-06 02:45:00,1.77262,1.77262,1.77198,1.77236,284999995.0
2005-10-06 02:50:00,1.77247,1.77333,1.77247,1.77307,494399991.0
2005-10-06 02:55:00,1.77308,1.77448,1.77303,1.77416,377949998.0
2005-10-06 03:00:00,1.77417,1.77465,1.774,1.77408,296099998.0
2005-10-06 03:05:00,1.77397,1.77417,1.77333,1.77358,270900001.0
2005-10-06 03:10:00,1.77362,1.77376,1.77321,1.77344,182999999.0
2005-10-06 03:15:00,1.7737,1.7737,1.77335,1.77335,275100000.0
2005-10-06 03:20:00,1.77345,1.77345,1.77219,1.77225,281099999.0
2005-10-06 03:25:00,1.77226,1.77239,1.77208,1.77232,189000000.0
2005-10-06 03:30:00,1.77232,1.77247,1.77215,1.77233,317100003.0
2005-10-06 03:35:00,1.77238,1.77244,1.77213,1.7722,279500000.0
2005-10-06 03:40:00,1.77224,1.77224,1.77164,1.77203,266299999.0
2005-10-06 03:45:00,1.772,1.77216,1.77193,1.77199,221900000.0
2005-10-06 03:50:00,1.7719,1.77227,1.77155,1.7716,327449999.0
2005-10-06 03:55:00,1.77161,1.77192,1.77156,1.77185,329900001.0
2005-10-06 04:00:00,1.77207,1.77235,1.772,1.77207,156700003.0
2005-10-06 04:05:00,1.77215,1.77228,1.7721,1.7722,355699997.0
2005-10-06 04:10:00,1.77215,1.77243,1.77208,1.77208,228999999.0
2005-10-06 04:15:00,1.77224,1.77255,1.77224,1.77249,196699999.0
2005-10-06 04:20:00,1.77245,1.77255,1.7722,1.7722,316100000.0
2005-10-06 04:25:00,1.7722,1.77281,1.7722,1.77229,271899999.0
2005-10-06 04:30:00,1.77224,1.77269,1.77224,1.77263,382400003.0
2005-10-06 04:35:00,1.77254,1.77262,1.77237,1.77256,193599998.0
2005-10-06 04:40:00,1.77269,1.77326,1.77269,1.77305,255000002.0
2005-10-06 04:45:00,1.77308,1.77308,1.77268,1.77275,275300001.0
2005-10-06 04:50:00,1.77272,1.77288,1.77257,1.77278,212200002.0
2005-10-06 04:55:00,1.77275,1.77313,1.77275,1.77308,175699999.0
2005-10-06 05:00:00,1.7732,1.77337,1.77307,1.7731,198000001.0
2005-10-06 05:05:00,1.77311,1.77315,1.77297,1.7731,118999999.0
2005-10-06 05:10:00,1.77312,1.77322,1.77289,1.77322,283100000.0
2005-10-06 05:15:00,1.77328,1.77339,1.77287,1.7733,266900001.0
2005-10-06 05:20:00,1.77324,1.77329,1.77299,1.77315,220000001.0
2005-10-06 05:25:00,1.77313,1.77322,1.77272,1.77288,263500000.0
2005-10-06 05:30:00,1.7729,1.77295,1.77262,1.77287,222700000.0
2005-10-06 05:35:00,1.77284,1.77295,1.77242,1.77242,187600001.0
2005-10-06 05:40:00,1.77236,1.77257,1.77213,1.7723,272699999.0
2005-10-06 05:45:00,1.77236,1.77245,1.77226,1.7724,338900000.0
2005-10-06 05:50:00,1.77247,1.77253,1.77215,1.77227,302900002.0
2005-10-06 05:55:00,1.77218,1.77234,1.77205,1.7723,272000000.0
2005-10-06 06:00:00,1.77235,1.77264,1.77225,1.77258,214800000.0
2005-10-06 06:05:00,1.7725,1.77255,1.7721,1.77249,325600001.0
2005-10-06 06:10:00,1.77247,1.77253,1.7723,1.77248,164300000.0
2005-10-06 06:15:00,1.77255,1.77288,1.77243,1.77258,223300000.0
2005-10-06 06:20:00,1.77263,1.77335,1.77263,1.77332,497100002.0
2005-10-06 06:25:00,1.77338,1.7735,1.77315,1.77347,196099999.0
2005-10-06 06:30:00,1.7734,1.77348,1.77329,1.77337,348299999.0
2005-10-06 06:35:00,1.7733,1.77377,1.77328,1.7734,466100001.0
2005-10-06 06:40:00,1.77355,1.774,1.77355,1.77395,367249999.0
2005-10-06 06:45:00,1.77396,1.77493,1.77396,1.77487,299700004.0
2005-10-06 06:50:00,1.77471,1.77471,1.77388,1.77433,236099998.0
2005-10-06 06:55:00,1.77425,1.77428,1.77368,1.7739,349599999.0
2005-10-06 07:00:00,1.77409,1.77412,1.7733,1.77345,270599996.0
2005-10-06 07:05:00,1.77342,1.77365,1.77332,1.7736,228400002.0
2005-10-06 07:10:00,1.77354,1.77365,1.77338,1.77343,247999997.0
2005-10-06 07:15:00,1.77344,1.77349,1.77302,1.77332,303799998.0
2005-10-06 07:20:00,1.77336,1.7734,1.77256,1.77268,332450004.0
2005-10-06 07:25:00,1.7727,1.77284,1.77259,1.77275,162399998.0
2005-10-06 07:30:00,1.77275,1.77323,1.7727,1.7731,370500000.0
2005-10-06 07:35:00,1.77312,1.77312,1.7724,1.7724,226600001.0
2005-10-06 07:40:00,1.77247,1.77278,1.77225,1.77242,193100003.0
2005-10-06 07:45:00,1.7723,1.7727,1.77177,1.77185,207099999.0
2005-10-06 07:50:00,1.77192,1.77222,1.77179,1.77211,241099999.0
2005-10-06 07:55:00,1.77211,1.77216,1.77189,1.7721,248200001.0
2005-10-06 08:00:00,1.772,1.77269,1.77186,1.77234,377799999.0
2005-10-06 08:05:00,1.7723,1.77262,1.77222,1.77252,285100003.0
2005-10-06 08:10:00,1.77252,1.77298,1.77245,1.77295,331000000.0
2005-10-06 08:15:00,1.77293,1.77293,1.77238,1.77289,210399998.0
2005-10-06 08:20:00,1.77302,1.77356,1.77296,1.77296,244700000.0
2005-10-06 08:25:00,1.77284,1.77415,1.77284,1.77409,296500000.0
2005-10-06 08:30:00,1.77419,1.77442,1.77373,1.77394,300100004.0
2005-10-06 08:35:00,1.77398,1.77399,1.77292,1.77355,354000001.0
2005-10-06 08:40:00,1.77349,1.77407,1.77299,1.77299,471700005.0
2005-10-06 08:45:00,1.77309,1.77348,1.77289,1.77335,322399999.0
2005-10-06 08:50:00,1.77333,1.77357,1.77301,1.77301,248300002.0
2005-10-06 08:55:00,1.77292,1.77296,1.77212,1.77247,258000001.0
2005-10-06 09:00:00,1.77248,1.77321,1.77246,1.77252,352900002.0
2005-10-06 09:05:00,1.77265,1.7731,1.77247,1.77247,404800001.0
2005-10-06 09:10:00,1.7724,1.773,1.77222,1.77285,264699997.0
2005-10-06 09:15:00,1.77289,1.77317,1.77289,1.77291,351000003.0
2005-10-06 09:20:00,1.77295,1.77306,1.7722,1.77224,278699998.0
2005-10-06 09:25:00,1.77216,1.77252,1.77194,1.77219,268800002.0
2005-10-06 09:30:00,1.77207,1.7722,1.77186,1.77189,353099997.0
2005-10-06 09:35:00,1.77193,1.77201,1.7716,1.77177,292400001.0
2005-10-06 09:40:00,1.77173,1.77259,1.77173,1.7723,263599999.0
2005-10-06 09:45:00,1.77218,1.7723,1.7717,1.77206,400300004.0
2005-10-06 09:50:00,1.7722,1.77253,1.77204,1.77247,205899997.0
2005-10-06 09:55:00,1.77249,1.7727,1.77229,1.77235,316699996.0
2005-10-06 10:00:00,1.7722,1.7722,1.7719,1.77192,336900003.0
2005-10-06 10:05:00,1.77189,1.77221,1.77187,1.77219,392700001.0
2005-10-06 10:10:00,1.77218,1.77222,1.77169,1.77176,383470004.0
2005-10-06 10:15:00,1.77176,1.77189,1.77162,1.77176,205999999.0
2005-10-06 10:20:00,1.77172,1.77179,1.77061,1.77095,286800000.0
2005-10-06 10:25:00,1.77094,1.7713,1.77051,1.77104,315200002.0
2005-10-06 10:30:00,1.77036,1.77036,1.76807,1.76807,324100000.0
2005-10-06 10:35:00,1.76813,1.7682,1.76715,1.76738,317700002.0
2005-10-06 10:40:00,1.76757,1.7678,1.7671,1.76712,367600002.0
2005-10-06 10:45:00,1.76702,1.76736,1.76682,1.76736,318400001.0
2005-10-06 10:50:00,1.76733,1.76809,1.76733,1.76787,200800000.0
2005-10-06 10:55:00,1.7679,1.7679,1.76656,1.76728,409700001.0
2005-10-06 11:00:00,1.76734,1.76744,1.7667,1.7669,326449996.0
2005-10-06 11:05:00,1.76707,1.76734,1.76683,1.76684,420520001.0
2005-10-06 11:10:00,1.76677,1.76698,1.76637,1.76646,265900001.0
2005-10-06 11:15:00,1.76654,1.76689,1.7665,1.76671,312199999.0
2005-10-06 11:20:00,1.7666,1.76743,1.76623,1.76743,199800002.0
2005-10-06 11:25:00,1.76741,1.7677,1.76741,1.76755,262100000.0
2005-10-06 11:30:00,1.76746,1.76876,1.76742,1.76873,389300002.0
2005-10-06 11:35:00,1.76871,1.7688,1.76824,1.76844,381099999.0
2005-10-06 11:40:00,1.76856,1.76955,1.76856,1.76911,323300002.0
2005-10-06 11:45:00,1.76917,1.7693,1.76887,1.769,508900000.0
2005-10-06 11:50:00,1.76897,1.76897,1.7683,1.76842,350599997.0
2005-10-06 11:55:00,1.76846,1.76848,1.76804,1.76815,375100000.0
2005-10-06 12:00:00,1.76812,1.76861,1.76796,1.7686,375699995.0
2005-10-06 12:05:00,1.76885,1.76927,1.76885,1.76921,242100001.0
2005-10-06 12:10:00,1.76887,1.76887,1.76811,1.76818,303300001.0
2005-10-06 12:15:00,1.76822,1.76847,1.768,1.76834,193400000.0
2005-10-06 12:20:00,1.76842,1.76844,1.76814,1.76823,254900003.0
2005-10-06 12:25:00,1.76819,1.76841,1.76816,1.76822,284699998.0
2005-10-06 12:30:00,1.76816,1.7683,1.76798,1.76799,377500000.0
2005-10-06 12:35:00,1.76804,1.7685,1.76804,1.76837,302100000.0
2005-10-06 12:40:00,1.76851,1.76868,1.76844,1.7686,288900001.0
2005-10-06 12:45:00,1.76862,1.76876,1.76851,1.76873,348550000.0
2005-10-06 12:50:00,1.76875,1.76907,1.76865,1.76882,330600000.0
2005-10-06 12:55:00,1.7688,1.7694,1.76879,1.7694,224699998.0
2005-10-06 13:00:00,1.76953,1.771,1.76936,1.77069,371299998.0
2005-10-06 13:05:00,1.77048,1.77048,1.76994,1.77017,343799998.0
2005-10-06 13:10:00,1.77004,1.77004,1.76959,1.76996,296099997.0
2005-10-06 13:15:00,1.77003,1.77003,1.76944,1.76964,321100002.0
2005-10-06 13:20:00,1.76963,1.76963,1.76927,1.76946,338549998.0
2005-10-06 13:25:00,1.76954,1.76965,1.76933,1.76933,294899999.0
2005-10-06 13:30:00,1.76927,1.76941,1.76864,1.7689,278800000.0
2005-10-06 13:35:00,1.76891,1.76903,1.76833,1.76845,370700004.0
2005-10-06 13:40:00,1.7686,1.76907,1.7686,1.76906,329700000.0
2005-10-06 13:45:00,1.76912,1.7692,1.76854,1.76867,409199999.0
2005-10-06 13:50:00,1.7687,1.76955,1.7686,1.76952,243499998.0
2005-10-06 13:55:00,1.76953,1.76991,1.76953,1.7699,355699999.0
2005-10-06 14:00:00,1.77003,1.77071,1.77003,1.77067,267900001.0
2005-10-06 14:05:00,1.7705,1.7705,1.76956,1.76986,261899998.0
2005-10-06 14:10:00,1.76987,1.76995,1.76908,1.76908,308600002.0
2005-10-06 14:15:00,1.76887,1.76887,1.7672,1.7672,139846995.0
2005-10-06 14:20:00,1.76705,1.76787,1.76705,1.76761,201399998.0
2005-10-06 14:25:00,1.76753,1.76854,1.76734,1.76851,364799995.0
2005-10-06 14:30:00,1.76843,1.76924,1.76838,1.76875,347699999.0
2005-10-06 14:35:00,1.76878,1.76881,1.76797,1.76813,272399998.0
2005-10-06 14:40:00,1.76809,1.76841,1.76777,1.7681,315299998.0
2005-10-06 14:45:00,1.7681,1.76929,1.76807,1.76929,316299997.0
2005-10-06 14:50:00,1.76935,1.7701,1.76912,1.7701,319300000.0
2005-10-06 14:55:00,1.77,1.77089,1.76989,1.77007,352700000.0
2005-10-06 15:00:00,1.77007,1.7703,1.76964,1.77025,367600000.0
2005-10-06 15:05:00,1.77025,1.77118,1.76998,1.77099,367599999.0
2005-10-06 15:10:00,1.77092,1.77233,1.77056,1.77233,266699998.0
2005-10-06 15:15:00,1.77249,1.77475,1.77207,1.77447,357000001.0
2005-10-06 15:20:00,1.7744,1.77469,1.77384,1.77405,349399998.0
2005-10-06 15:25:00,1.774,1.77461,1.77372,1.7743,434999999.0
2005-10-06 15:30:00,1.77427,1.7744,1.7737,1.7738,291600003.0
2005-10-06 15:35:00,1.77378,1.77378,1.77282,1.77293,326699999.0
2005-10-06 15:40:00,1.77291,1.77301,1.77242,1.77301,304669999.0
2005-10-06 15:45:00,1.77306,1.77349,1.7727,1.77344,332900001.0
2005-10-06 15:50:00,1.77342,1.77508,1.77325,1.7743,311000002.0
2005-10-06 15:55:00,1.77414,1.77414,1.77328,1.77361,322599999.0
2005-10-06 16:00:00,1.7742,1.77535,1.7739,1.77489,424000002.0
2005-10-06 16:05:00,1.77492,1.77514,1.77454,1.77457,417900002.0
2005-10-06 16:10:00,1.77446,1.77469,1.77433,1.77434,306100000.0
2005-10-06 16:15:00,1.7743,1.77432,1.77348,1.77432,436800005.0
2005-10-06 16:20:00,1.77438,1.77452,1.77408,1.77443,273400002.0
2005-10-06 16:25:00,1.77451,1.77489,1.7741,1.77422,239546993.0
2005-10-06 16:30:00,1.77402,1.77408,1.77302,1.77311,247900002.0
2005-10-06 16:35:00,1.773,1.774,1.77295,1.77365,350000002.0
2005-10-06 16:40:00,1.77356,1.77376,1.77323,1.77328,305199999.0
2005-10-06 16:45:00,1.77332,1.77337,1.77282,1.77302,354000003.0
2005-10-06 16:50:00,1.77304,1.77371,1.77304,1.77346,269399999.0
2005-10-06 16:55:00,1.7735,1.77386,1.77321,1.77329,307199997.0
2005-10-06 17:00:00,1.77337,1.77337,1.77265,1.77289,416199996.0
2005-10-06 17:05:00,1.77291,1.77348,1.77291,1.773,208900001.0
2005-10-06 17:10:00,1.77302,1.77336,1.77219,1.77219,404000002.0
2005-10-06 17:15:00,1.77193,1.7722,1.77138,1.7722,269600001.0
2005-10-06 17:20:00,1.77203,1.77203,1.77102,1.77152,281300000.0
2005-10-06 17:25:00,1.77163,1.7719,1.77151,1.7719,341499995.0
2005-10-06 17:30:00,1.77192,1.77209,1.77165,1.77176,363849998.0
2005-10-06 17:35:00,1.77168,1.77168,1.77107,1.77144,305000000.0
2005-10-06 17:40:00,1.77148,1.77196,1.77136,1.77196,435299997.0
2005-10-06 17:45:00,1.77195,1.77245,1.77195,1.77219,207300000.0
2005-10-06 17:50:00,1.77204,1.77216,1.77195,1.772,201999999.0
2005-10-06 17:55:00,1.7719,1.77242,1.77173,1.7723,342900000.0
2005-10-06 18:00:00,1.77227,1.77308,1.77222,1.77222,4482249998.0
2005-10-06 18:05:00,1.77215,1.77267,1.77206,1.77244,4940599998.0
2005-10-06 18:10:00,1.77244,1.77264,1.77228,1.77243,3319200012.0
2005-10-06 18:15:00,1.77245,1.77275,1.77236,1.7726,3193549998.0
2005-10-06 18:20:00,1.77257,1.77261,1.7721,1.7722,3573500000.0
2005-10-06 18:25:00,1.77219,1.77219,1.77182,1.77188,3208419991.0
2005-10-06 18:30:00,1.77181,1.77271,1.77159,1.7726,2588496989.0
2005-10-06 18:35:00,1.7727,1.77476,1.7727,1.77473,929299998.0
2005-10-06 18:40:00,1.77477,1.77523,1.77423,1.77501,1469950004.0
2005-10-06 18:45:00,1.77501,1.77509,1.77395,1.77414,1093100001.0
2005-10-06 18:50:00,1.7741,1.77421,1.77381,1.77388,1929399996.0
2005-10-06 18:55:00,1.77392,1.77431,1.77358,1.77358,2428849995.0
2005-10-06 19:00:00,1.7736,1.77437,1.77356,1.77432,1675999996.0
2005-10-06 19:05:00,1.77438,1.7747,1.77419,1.7745,2061299988.0
2005-10-06 19:10:00,1.77443,1.77474,1.77425,1.77467,1432200002.0
2005-10-06 19:15:00,1.77468,1.77492,1.77462,1.77487,1304699998.0
2005-10-06 19:20:00,1.77481,1.77496,1.77475,1.77494,1305769991.0
2005-10-06 19:25:00,1.77494,1.77504,1.77472,1.7748,1723820003.0
2005-10-06 19:30:00,1.77474,1.77502,1.77447,1.775,1601899998.0
2005-10-06 19:35:00,1.775,1.77509,1.77461,1.7748,1302050001.0
2005-10-06 19:40:00,1.77485,1.77559,1.77473,1.77548,1490999999.0
2005-10-06 19:45:00,1.77573,1.77943,1.77558,1.77894,1063399993.0
2005-10-06 19:50:00,1.7788,1.7788,1.77825,1.77846,1079699997.0
2005-10-06 19:55:00,1.77841,1.77841,1.77743,1.77783,1408100001.0
2005-10-06 20:00:00,1.77784,1.77847,1.77772,1.7784,864600002.0
2005-10-06 20:05:00,1.77847,1.779,1.77843,1.7786,973599999.0
2005-10-06 20:10:00,1.77862,1.77892,1.77834,1.77838,887470002.0
2005-10-06 20:15:00,1.77845,1.7787,1.77831,1.77853,956599999.0
2005-10-06 20:20:00,1.77848,1.77962,1.7784,1.77962,1086399999.0
2005-10-06 20:25:00,1.77968,1.78017,1.77951,1.77977,1701770005.0
2005-10-06 20:30:00,1.77985,1.78008,1.77985,1.78,2243699999.0
2005-10-06 20:35:00,1.78,1.78087,1.77997,1.78072,834300004.0
2005-10-06 20:40:00,1.78072,1.78097,1.78043,1.78057,945000002.0
2005-10-06 20:45:00,1.78047,1.78059,1.77982,1.78047,882100002.0
2005-10-06 20:50:00,1.7804,1.78059,1.78006,1.7803,1758899998.0
2005-10-06 20:55:00,1.78034,1.78048,1.77969,1.7799,2423699990.0
2005-10-06 21:00:00,1.77985,1.78,1.77952,1.77958,1317700003.0
2005-10-06 21:05:00,1.7795,1.77957,1.77911,1.77912,742549998.0
2005-10-06 21:10:00,1.77915,1.77933,1.77893,1.77908,833900002.0
2005-10-06 21:15:00,1.77913,1.77953,1.77885,1.77953,671649995.0
2005-10-06 21:20:00,1.77955,1.77962,1.7794,1.77942,917299998.0
2005-10-06 21:25:00,1.77923,1.7794,1.77899,1.77915,544799996.0
2005-10-06 21:30:00,1.77913,1.77988,1.77905,1.77955,922399995.0
2005-10-06 21:35:00,1.77959,1.77991,1.77947,1.77966,386800000.0
2005-10-06 21:40:00,1.77962,1.77964,1.77941,1.77953,629500000.0
2005-10-06 21:45:00,1.7795,1.77967,1.77945,1.77958,743499996.0
2005-10-06 21:50:00,1.77953,1.77953,1.77874,1.77874,441746991.0
2005-10-06 21:55:00,1.77877,1.77883,1.77835,1.7784,834999998.0
2005-10-06 22:00:00,1.77839,1.77851,1.77807,1.77813,916700004.0
2005-10-06 22:05:00,1.77802,1.7784,1.778,1.7784,366200001.0
2005-10-06 22:10:00,1.77834,1.77846,1.77812,1.77838,338700000.0
2005-10-06 22:15:00,1.77841,1.77861,1.77816,1.77853,586400003.0
2005-10-06 22:20:00,1.7785,1.77873,1.77827,1.77855,654900002.0
2005-10-06 22:25:00,1.77855,1.77858,1.77842,1.77845,544599999.0
2005-10-06 22:30:00,1.77847,1.7785,1.77802,1.77813,569599999.0
2005-10-06 22:35:00,1.77827,1.77853,1.77799,1.77853,418500000.0
2005-10-06 22:40:00,1.77857,1.77858,1.77815,1.7784,497599998.0
2005-10-06 22:45:00,1.7784,1.77845,1.7782,1.77841,271300003.0
2005-10-06 22:50:00,1.77852,1.77882,1.77852,1.77875,196200000.0
2005-10-06 22:55:00,1.77875,1.7789,1.77828,1.77829,345400000.0
2005-10-06 23:00:00,1.77836,1.77881,1.77815,1.77849,328300001.0
2005-10-06 23:05:00,1.77853,1.77917,1.77853,1.7789,365599994.0
2005-10-06 23:10:00,1.77902,1.7791,1.77866,1.77905,368449997.0
2005-10-06 23:15:00,1.7789,1.77942,1.77863,1.77878,229399999.0
2005-10-06 23:20:00,1.77885,1.77926,1.77865,1.77896,321200000.0
2005-10-06 23:25:00,1.77882,1.77919,1.7787,1.77883,420099997.0
2005-10-06 23:30:00,1.77873,1.77891,1.77859,1.77859,258000002.0
2005-10-06 23:35:00,1.77881,1.77891,1.77837,1.77872,180700000.0
2005-10-06 23:40:00,1.77882,1.77896,1.77853,1.7789,358400000.0
2005-10-06 23:45:00,1.7789,1.77892,1.77845,1.77862,154000001.0
2005-10-06 23:50:00,1.77872,1.77875,1.77846,1.77872,220400001.0
2005-10-06 23:55:00,1.77865,1.77881,1.77847,1.77867,246600000.0
2005-10-07 00:00:00,1.7788,1.77883,1.77865,1.7787,185499999.0
2005-10-07 00:05:00,1.77875,1.7788,1.77847,1.7787,224799999.0
2005-10-07 00:10:00,1.77872,1.77872,1.77771,1.77778,178000002.0
2005-10-07 00:15:00,1.7778,1.77807,1.7778,1.7779,232300001.0
2005-10-07 00:20:00,1.77788,1.77795,1.77748,1.77748,186100003.0
2005-10-07 00:25:00,1.7774,1.77755,1.77715,1.77731,256600000.0
2005-10-07 00:30:00,1.77735,1.77735,1.77712,1.77712,127999999.0
2005-10-07 00:35:00,1.7771,1.77717,1.77691,1.77707,255800000.0
2005-10-07 00:40:00,1.77719,1.77728,1.77706,1.77728,214699999.0
2005-10-07 00:45:00,1.7772,1.77727,1.77672,1.77683,279900001.0
2005-10-07 00:50:00,1.77681,1.77695,1.7767,1.77695,163100001.0
2005-10-07 00:55:00,1.77675,1.77706,1.77657,1.7768,363599999.0
2005-10-07 01:00:00,1.77682,1.77691,1.77637,1.77659,203699999.0
2005-10-07 01:05:00,1.77683,1.77704,1.7766,1.77695,305300002.0
2005-10-07 01:10:00,1.77695,1.77707,1.77634,1.77707,274200005.0
2005-10-07 01:15:00,1.7771,1.77715,1.77665,1.7767,259999994.0
2005-10-07 01:20:00,1.7767,1.77675,1.77626,1.7767,247100001.0
2005-10-07 01:25:00,1.7767,1.77688,1.7766,1.77688,236900001.0
2005-10-07 01:30:00,1.77693,1.77695,1.77653,1.7769,311799997.0
2005-10-07 01:35:00,1.77677,1.7768,1.77628,1.77644,280300000.0
2005-10-07 01:40:00,1.77678,1.77678,1.77607,1.77607,254699996.0
2005-10-07 01:45:00,1.77609,1.77643,1.77606,1.77629,335200003.0
2005-10-07 01:50:00,1.77625,1.77665,1.77615,1.7765,142800001.0
2005-10-07 01:55:00,1.7765,1.77661,1.77633,1.77643,295700001.0
2005-10-07 02:00:00,1.77643,1.7768,1.7764,1.77678,260999998.0
2005-10-07 02:05:00,1.77671,1.7771,1.77671,1.77695,69400000.0
2005-10-07 02:10:00,1.77707,1.77718,1.77632,1.77632,307000003.0
2005-10-07 02:15:00,1.77639,1.7766,1.77569,1.7759,304800000.0
2005-10-07 02:20:00,1.77608,1.77637,1.77588,1.77637,343199999.0
2005-10-07 02:25:00,1.77636,1.77666,1.77627,1.77629,246900001.0
2005-10-07 02:30:00,1.77618,1.77633,1.77548,1.77548,355999998.0
2005-10-07 02:35:00,1.7757,1.77633,1.77558,1.77603,359600002.0
2005-10-07 02:40:00,1.77607,1.77627,1.77555,1.77555,323250002.0
2005-10-07 02:45:00,1.77535,1.77558,1.77522,1.77527,327100003.0
2005-10-07 02:50:00,1.77533,1.77589,1.7752,1.77589,355200000.0
2005-10-07 02:55:00,1.77578,1.77578,1.77532,1.77556,334300003.0
2005-10-07 03:00:00,1.77565,1.77611,1.77565,1.77593,209500001.0
2005-10-07 03:05:00,1.77595,1.77603,1.77555,1.77576,449500002.0
2005-10-07 03:10:00,1.77555,1.77615,1.7753,1.77615,195500002.0
2005-10-07 03:15:00,1.77613,1.77615,1.77561,1.77574,232000000.0
2005-10-07 03:20:00,1.77582,1.77591,1.77566,1.77589,171370003.0
2005-10-07 03:25:00,1.7758,1.77585,1.77549,1.77568,121900000.0
2005-10-07 03:30:00,1.77569,1.77581,1.77549,1.77564,226100001.0
2005-10-07 03:35:00,1.77577,1.7758,1.7755,1.77565,228999999.0
2005-10-07 03:40:00,1.77559,1.77616,1.77554,1.77608,302200000.0
2005-10-07 03:45:00,1.77611,1.77663,1.77611,1.77638,342500001.0
2005-10-07 03:50:00,1.77628,1.77634,1.77614,1.77617,325999999.0
2005-10-07 03:55:00,1.77618,1.77638,1.77615,1.77638,228300004.0
2005-10-07 04:00:00,1.7763,1.77632,1.77613,1.7762,254400003.0
2005-10-07 04:05:00,1.7762,1.77635,1.77608,1.77621,362700000.0
2005-10-07 04:10:00,1.7763,1.77642,1.7761,1.7761,365900001.0
2005-10-07 04:15:00,1.77622,1.77636,1.77614,1.7763,186799999.0
2005-10-07 04:20:00,1.77633,1.77648,1.77603,1.7764,234100000.0
2005-10-07 04:25:00,1.77613,1.77648,1.77591,1.77591,382300001.0
2005-10-07 04:30:00,1.77579,1.77579,1.77513,1.77532,393100000.0
2005-10-07 04:35:00,1.77532,1.77552,1.77522,1.77534,265700002.0
2005-10-07 04:40:00,1.77538,1.77587,1.7753,1.77576,208599999.0
2005-10-07 04:45:00,1.77568,1.77595,1.77568,1.77588,281599999.0
2005-10-07 04:50:00,1.776,1.77648,1.776,1.77634,279800001.0
2005-10-07 04:55:00,1.77636,1.77709,1.77636,1.77678,227700001.0
2005-10-07 05:00:00,1.77677,1.77682,1.77639,1.77667,352800001.0
2005-10-07 05:05:00,1.77675,1.77685,1.77666,1.7768,193200002.0
2005-10-07 05:10:00,1.77685,1.77689,1.77672,1.77686,170700000.0
2005-10-07 05:15:00,1.77691,1.77704,1.77677,1.77686,300999999.0
2005-10-07 05:20:00,1.77677,1.77695,1.77675,1.7768,209500000.0
2005-10-07 05:25:00,1.77683,1.77705,1.77628,1.77634,257699997.0
2005-10-07 05:30:00,1.7763,1.77675,1.77614,1.77647,270100000.0
2005-10-07 05:35:00,1.77644,1.77657,1.776,1.77622,242299998.0
2005-10-07 05:40:00,1.77625,1.77627,1.77594,1.77596,198800000.0
2005-10-07 05:45:00,1.77603,1.77603,1.77532,1.77547,314799995.0
2005-10-07 05:50:00,1.77542,1.77601,1.77542,1.77601,271800002.0
2005-10-07 05:55:00,1.7759,1.7759,1.77537,1.7754,163600000.0
2005-10-07 06:00:00,1.77548,1.77563,1.77544,1.77556,249400001.0
2005-10-07 06:05:00,1.77555,1.7757,1.77547,1.77569,277900001.0
2005-10-07 06:10:00,1.77569,1.77598,1.77561,1.77568,183600000.0
2005-10-07 06:15:00,1.77579,1.77615,1.77579,1.77607,353499999.0
2005-10-07 06:20:00,1.77597,1.77631,1.7758,1.77585,304000001.0
2005-10-07 06:25:00,1.77591,1.77596,1.77581,1.77587,119500001.0
2005-10-07 06:30:00,1.77581,1.77597,1.7757,1.77573,195000000.0
2005-10-07 06:35:00,1.77569,1.77607,1.77569,1.77607,147000003.0
2005-10-07 06:40:00,1.77615,1.77625,1.77612,1.7762,151999998.0
2005-10-07 06:45:00,1.77618,1.77618,1.77589,1.77595,282500001.0
2005-10-07 06:50:00,1.77588,1.77601,1.77565,1.77601,165500001.0
2005-10-07 06:55:00,1.776,1.77608,1.77582,1.77595,276800002.0
2005-10-07 07:00:00,1.77619,1.77625,1.776,1.77606,235900001.0
2005-10-07 07:05:00,1.77597,1.77605,1.77579,1.77583,142299999.0
2005-10-07 07:10:00,1.77579,1.77597,1.77576,1.7759,347599997.0
2005-10-07 07:15:00,1.77597,1.77608,1.7755,1.77586,173900000.0
2005-10-07 07:20:00,1.77588,1.77605,1.77585,1.7759,254650001.0
2005-10-07 07:25:00,1.77592,1.77608,1.77536,1.77595,233600002.0
2005-10-07 07:30:00,1.77595,1.77603,1.77584,1.77589,263200000.0
2005-10-07 07:35:00,1.77593,1.77593,1.77522,1.77532,219800001.0
2005-10-07 07:40:00,1.7753,1.77539,1.77512,1.77526,290100001.0
2005-10-07 07:45:00,1.77517,1.77579,1.77512,1.77574,203099999.0
2005-10-07 07:50:00,1.7757,1.77588,1.77544,1.77587,188700000.0
2005-10-07 07:55:00,1.77593,1.77599,1.7758,1.77595,344700003.0
2005-10-07 08:00:00,1.7759,1.7759,1.77545,1.77555,207700000.0
2005-10-07 08:05:00,1.77557,1.77651,1.77543,1.77651,232700000.0
2005-10-07 08:10:00,1.7765,1.77662,1.77621,1.77632,499799996.0
2005-10-07 08:15:00,1.77632,1.77638,1.77563,1.77563,227200000.0
2005-10-07 08:20:00,1.7755,1.77554,1.77497,1.77526,359199999.0
2005-10-07 08:25:00,1.77517,1.77543,1.77434,1.77439,316700001.0
2005-10-07 08:30:00,1.77442,1.77445,1.77392,1.77398,303400001.0
2005-10-07 08:35:00,1.7739,1.77409,1.77245,1.77248,259400001.0
2005-10-07 08:40:00,1.77261,1.77338,1.7726,1.77305,342599998.0
2005-10-07 08:45:00,1.7731,1.7731,1.77149,1.77152,288500001.0
2005-10-07 08:50:00,1.77147,1.7719,1.77139,1.77163,240600004.0
2005-10-07 08:55:00,1.7718,1.77198,1.77152,1.77176,208999999.0
2005-10-07 09:00:00,1.77187,1.77203,1.77038,1.77038,340099997.0
2005-10-07 09:05:00,1.77035,1.77057,1.76965,1.77024,369299999.0
2005-10-07 09:10:00,1.77035,1.77076,1.76964,1.76994,339600000.0
2005-10-07 09:15:00,1.76994,1.77011,1.76972,1.76994,377699996.0
2005-10-07 09:20:00,1.76981,1.76981,1.7691,1.76918,246200000.0
2005-10-07 09:25:00,1.76913,1.76998,1.76895,1.76983,270799999.0
2005-10-07 09:30:00,1.76965,1.76989,1.76904,1.76904,324299998.0
2005-10-07 09:35:00,1.76916,1.7703,1.76916,1.7697,301300000.0
2005-10-07 09:40:00,1.76957,1.76962,1.76864,1.7687,358400002.0
2005-10-07 09:45:00,1.7686,1.76939,1.76846,1.76939,329399997.0
2005-10-07 09:50:00,1.76948,1.77065,1.76945,1.77061,399000001.0
2005-10-07 09:55:00,1.7706,1.7711,1.77043,1.77107,290200000.0
2005-10-07 10:00:00,1.77094,1.77094,1.77019,1.77042,282550002.0
2005-10-07 10:05:00,1.77042,1.77129,1.77041,1.77105,356899998.0
2005-10-07 10:10:00,1.771,1.77123,1.77056,1.77123,359499995.0
2005-10-07 10:15:00,1.77132,1.77163,1.77132,1.77156,367300002.0
2005-10-07 10:20:00,1.77142,1.77142,1.77075,1.77095,250200001.0
2005-10-07 10:25:00,1.77098,1.7711,1.77062,1.77072,289499998.0
2005-10-07 10:30:00,1.77083,1.77121,1.77075,1.77108,198300002.0
2005-10-07 10:35:00,1.771,1.77163,1.77091,1.77151,320800000.0
2005-10-07 10:40:00,1.77158,1.77158,1.77138,1.77144,351400001.0
2005-10-07 10:45:00,1.7714,1.77146,1.77101,1.77113,190999998.0
2005-10-07 10:50:00,1.77112,1.7712,1.77044,1.77047,297799999.0
2005-10-07 10:55:00,1.77037,1.77037,1.76964,1.77007,363900000.0
2005-10-07 11:00:00,1.77007,1.77007,1.76952,1.76952,287299998.0
2005-10-07 11:05:00,1.76943,1.76971,1.76934,1.76935,383900000.0
2005-10-07 11:10:00,1.7693,1.76955,1.76915,1.76925,266399999.0
2005-10-07 11:15:00,1.76937,1.76944,1.76894,1.76935,359800001.0
2005-10-07 11:20:00,1.76942,1.76962,1.76933,1.76946,421950000.0
2005-10-07 11:25:00,1.76942,1.76955,1.76919,1.76919,368600001.0
2005-10-07 11:30:00,1.76912,1.7699,1.76912,1.7699,417400002.0
2005-10-07 11:35:00,1.76993,1.77065,1.76993,1.77041,338399999.0
2005-10-07 11:40:00,1.77034,1.77048,1.76979,1.76982,348500000.0
2005-10-07 11:45:00,1.76988,1.77024,1.76985,1.77001,484899999.0
2005-10-07 11:50:00,1.77007,1.77036,1.76975,1.76977,404249997.0
2005-10-07 11:55:00,1.76968,1.76974,1.76947,1.76962,257900000.0
2005-10-07 12:00:00,1.76956,1.76956,1.76864,1.769,261700000.0
2005-10-07 12:05:00,1.76918,1.76921,1.76885,1.76889,275100000.0
2005-10-07 12:10:00,1.76883,1.76943,1.76872,1.76943,188100001.0
2005-10-07 12:15:00,1.7694,1.7694,1.7686,1.7686,148500000.0
2005-10-07 12:20:00,1.76868,1.76923,1.76867,1.76918,321199998.0
2005-10-07 12:25:00,1.76922,1.76983,1.76918,1.76976,302546991.0
2005-10-07 12:30:00,1.76982,1.76982,1.76925,1.76944,381200000.0
2005-10-07 12:35:00,1.76962,1.76982,1.7691,1.7691,393600001.0
2005-10-07 12:40:00,1.76908,1.76916,1.76843,1.76843,327199998.0
2005-10-07 12:45:00,1.76848,1.76848,1.76788,1.76816,267600002.0
2005-10-07 12:50:00,1.76823,1.7683,1.76752,1.7676,386400002.0
2005-10-07 12:55:00,1.76758,1.76773,1.76664,1.76701,215399998.0
2005-10-07 13:00:00,1.76734,1.76837,1.76734,1.76825,356700002.0
2005-10-07 13:05:00,1.76817,1.76822,1.76764,1.76768,411899998.0
2005-10-07 13:10:00,1.76767,1.76767,1.76733,1.76752,307300000.0
2005-10-07 13:15:00,1.76757,1.76778,1.76747,1.76765,311000004.0
2005-10-07 13:20:00,1.76758,1.76758,1.76719,1.76719,297500002.0
2005-10-07 13:25:00,1.7672,1.76743,1.76706,1.76718,293100003.0
2005-10-07 13:30:00,1.76718,1.76771,1.76702,1.76768,367500002.0
2005-10-07 13:35:00,1.76763,1.76789,1.76748,1.76763,209200001.0
2005-10-07 13:40:00,1.76762,1.76762,1.76697,1.76725,462799999.0
2005-10-07 13:45:00,1.76725,1.76735,1.76678,1.76697,371599997.0
2005-10-07 13:50:00,1.76692,1.76738,1.76681,1.76738,271600004.0
2005-10-07 13:55:00,1.76724,1.76747,1.76713,1.76728,271000000.0
2005-10-07 14:00:00,1.76732,1.76816,1.76729,1.76816,305599999.0
2005-10-07 14:05:00,1.76818,1.76854,1.76791,1.76796,306500001.0
2005-10-07 14:10:00,1.76802,1.76817,1.76768,1.76768,257400001.0
2005-10-07 14:15:00,1.76755,1.76767,1.76645,1.76649,242700000.0
2005-10-07 14:20:00,1.76617,1.76645,1.76458,1.76635,280799998.0
2005-10-07 14:25:00,1.76641,1.76668,1.76575,1.76588,345399999.0
2005-10-07 14:30:00,1.76402,1.76448,1.75485,1.76284,272099996.0
2005-10-07 14:35:00,1.76348,1.76348,1.75685,1.76213,350299994.0
2005-10-07 14:40:00,1.76199,1.76319,1.7615,1.76319,363800000.0
2005-10-07 14:45:00,1.76328,1.76485,1.76314,1.76406,315399997.0
2005-10-07 14:50:00,1.764,1.76421,1.76275,1.76294,312899998.0
2005-10-07 14:55:00,1.7629,1.76317,1.76141,1.76141,371700001.0
2005-10-07 15:00:00,1.76152,1.76231,1.76009,1.76032,412299997.0
2005-10-07 15:05:00,1.76031,1.76105,1.75967,1.76094,337900002.0
2005-10-07 15:10:00,1.76097,1.76127,1.75979,1.76,302900001.0
2005-10-07 15:15:00,1.7599,1.76061,1.75925,1.76002,286699998.0
2005-10-07 15:20:00,1.76006,1.76006,1.75887,1.75989,304699998.0
2005-10-07 15:25:00,1.7599,1.75991,1.75874,1.75973,400699996.0
2005-10-07 15:30:00,1.75973,1.7602,1.75875,1.75917,479500000.0
2005-10-07 15:35:00,1.75929,1.76061,1.75884,1.76029,304099996.0
2005-10-07 15:40:00,1.7602,1.76041,1.75968,1.7602,467199998.0
2005-10-07 15:45:00,1.76027,1.76106,1.76027,1.76104,426299994.0
2005-10-07 15:50:00,1.76103,1.76103,1.75994,1.75994,301799998.0
2005-10-07 15:55:00,1.7599,1.7599,1.75908,1.75961,246099999.0
2005-10-07 16:00:00,1.75963,1.76026,1.75951,1.76026,370700001.0
2005-10-07 16:05:00,1.76027,1.76136,1.75999,1.76065,299200000.0
2005-10-07 16:10:00,1.76053,1.76148,1.76053,1.76123,330399999.0
2005-10-07 16:15:00,1.76118,1.76212,1.76104,1.76138,305149997.0
2005-10-07 16:20:00,1.76151,1.76166,1.75994,1.76016,305699995.0
2005-10-07 16:25:00,1.76027,1.7604,1.7598,1.75985,409200002.0
2005-10-07 16:30:00,1.75972,1.76066,1.75972,1.76058,367400000.0
2005-10-07 16:35:00,1.76038,1.76059,1.75977,1.76059,343500004.0
2005-10-07 16:40:00,1.76055,1.76118,1.76045,1.76112,365499999.0
2005-10-07 16:45:00,1.76114,1.76142,1.76072,1.76072,355999997.0
2005-10-07 16:50:00,1.76089,1.76114,1.76011,1.76023,407800000.0
2005-10-07 16:55:00,1.7604,1.76069,1.7595,1.75958,440000000.0
2005-10-07 17:00:00,1.75973,1.76061,1.75959,1.76036,419199995.0
2005-10-07 17:05:00,1.76028,1.76108,1.76028,1.76051,175499999.0
2005-10-07 17:10:00,1.76046,1.76069,1.7591,1.75916,314099999.0
2005-10-07 17:15:00,1.75915,1.75949,1.75882,1.75894,298100001.0
2005-10-07 17:20:00,1.75883,1.75893,1.75767,1.75811,258600000.0
2005-10-07 17:25:00,1.75798,1.75888,1.75765,1.75863,257000000.0
2005-10-07 17:30:00,1.75862,1.75973,1.75862,1.75867,192700001.0
2005-10-07 17:35:00,1.75865,1.75956,1.75865,1.75952,373199995.0
2005-10-07 17:40:00,1.75951,1.76004,1.75948,1.75995,298199998.0
2005-10-07 17:45:00,1.75998,1.76074,1.75992,1.76057,299600000.0
2005-10-07 17:50:00,1.7605,1.76058,1.75966,1.75974,265000000.0
2005-10-07 17:55:00,1.75972,1.75972,1.75896,1.75938,290600001.0
2005-10-07 18:00:00,1.75925,1.7594,1.75876,1.75908,4601899997.0
2005-10-07 18:05:00,1.75904,1.75915,1.75812,1.75825,5059899991.0
2005-10-07 18:10:00,1.75818,1.75839,1.75749,1.75818,3538049995.0
2005-10-07 18:15:00,1.75828,1.75922,1.75818,1.75908,3290099992.0
2005-10-07 18:20:00,1.7591,1.75983,1.75905,1.75953,3383950008.0
2005-10-07 18:25:00,1.75946,1.75972,1.75934,1.75937,2957970004.0
2005-10-07 18:30:00,1.75929,1.75939,1.75854,1.75878,3017299995.0
2005-10-07 18:35:00,1.75875,1.75897,1.75872,1.75892,1055599995.0
2005-10-07 18:40:00,1.75895,1.75961,1.75891,1.75943,1160999998.0
2005-10-07 18:45:00,1.75937,1.75941,1.75922,1.75926,1049699999.0
2005-10-07 18:50:00,1.75941,1.76036,1.75941,1.76022,1893399996.0
2005-10-07 18:55:00,1.76031,1.76073,1.76029,1.76053,2587800005.0
2005-10-07 19:00:00,1.7606,1.76129,1.76054,1.76085,1688246991.0
2005-10-07 19:05:00,1.76084,1.76089,1.76043,1.76055,1946989998.0
2005-10-07 19:10:00,1.76052,1.7607,1.7604,1.76063,1311899999.0
2005-10-07 19:15:00,1.76066,1.76092,1.7605,1.76092,1399800001.0
2005-10-07 19:20:00,1.76093,1.76123,1.76093,1.76123,1282769997.0
2005-10-07 19:25:00,1.76129,1.76179,1.76125,1.76169,1718900002.0
2005-10-07 19:30:00,1.76167,1.76177,1.76123,1.76123,1628499998.0
2005-10-07 19:35:00,1.7612,1.76154,1.76095,1.7611,1387800001.0
2005-10-07 19:40:00,1.76111,1.76113,1.76065,1.76107,1633700002.0
2005-10-07 19:45:00,1.76125,1.76154,1.76119,1.76145,1117100001.0
2005-10-07 19:50:00,1.76145,1.76148,1.76127,1.7614,1095900004.0
2005-10-07 19:55:00,1.76138,1.76209,1.76138,1.76209,1369200005.0
2005-10-07 20:00:00,1.76209,1.76211,1.76121,1.76122,842200004.0
2005-10-07 20:05:00,1.76117,1.76143,1.7611,1.7612,987099995.0
2005-10-07 20:10:00,1.76108,1.76118,1.76075,1.76088,963700000.0
2005-10-07 20:15:00,1.7609,1.76097,1.76079,1.76095,979549995.0
2005-10-07 20:20:00,1.7609,1.76109,1.76084,1.76097,904600004.0
2005-10-07 20:25:00,1.76095,1.76098,1.76072,1.7608,1731269999.0
2005-10-07 20:30:00,1.76082,1.76128,1.76078,1.7612,2676839990.0
2005-10-07 20:35:00,1.7612,1.76219,1.76114,1.76204,1039099999.0
2005-10-07 20:40:00,1.76188,1.76193,1.76156,1.76173,848699998.0
2005-10-07 20:45:00,1.76173,1.76242,1.76161,1.76242,991399996.0
2005-10-07 20:50:00,1.76236,1.76244,1.7617,1.7617,2109399986.0
2005-10-07 20:55:00,1.76171,1.76189,1.76143,1.76145,2019800004.0
2005-10-07 21:00:00,1.7614,1.76176,1.76129,1.76129,1561649995.0
2005-10-07 21:05:00,1.76121,1.76131,1.76115,1.7612,682100005.0
2005-10-07 21:10:00,1.76125,1.76131,1.76108,1.76113,957899999.0
2005-10-07 21:15:00,1.76115,1.76122,1.76096,1.76115,615699999.0
2005-10-07 21:20:00,1.76111,1.76111,1.76055,1.7606,876800001.0
2005-10-07 21:25:00,1.7606,1.76083,1.76055,1.76055,526200002.0
2005-10-07 21:30:00,1.76055,1.76056,1.7602,1.76035,768200006.0
2005-10-07 21:35:00,1.76038,1.76054,1.76033,1.76045,499950001.0
2005-10-07 21:40:00,1.76042,1.76048,1.76033,1.76035,723700001.0
2005-10-07 21:45:00,1.76034,1.76055,1.76027,1.76055,577700001.0
2005-10-07 21:50:00,1.76058,1.76076,1.76047,1.76065,453400001.0
2005-10-07 21:55:00,1.76067,1.76077,1.76027,1.76027,824949996.0
2005-10-07 22:00:00,1.7603,1.76051,1.76028,1.76043,796846991.0
2005-10-07 22:05:00,1.76041,1.76049,1.76021,1.76024,289399999.0
2005-10-07 22:10:00,1.75985,1.76048,1.7598,1.76048,432999998.0
2005-10-07 22:15:00,1.76057,1.76085,1.76048,1.7608,803400001.0
2005-10-07 22:20:00,1.7608,1.76085,1.76034,1.76037,487800000.0
2005-10-07 22:25:00,1.76038,1.76052,1.76019,1.76019,533300001.0
2005-10-07 22:30:00,1.76017,1.76039,1.76015,1.76022,516000002.0
2005-10-07 22:35:00,1.76027,1.76046,1.76019,1.7602,280300002.0
2005-10-07 22:40:00,1.76021,1.76033,1.76001,1.76023,401700000.0
2005-10-07 22:45:00,1.76005,1.76033,1.75999,1.76003,261199998.0
2005-10-07 22:50:00,1.76005,1.7602,1.75973,1.76015,217200000.0
2005-10-07 22:55:00,1.7601,1.76084,1.75999,1.76075,357100005.0
2005-10-10 00:00:00,1.76,1.7601,1.76,1.7601,40000000.0
2005-10-10 00:15:00,1.7601,1.7601,1.76,1.76,80000000.0
2005-10-10 00:35:00,1.76,1.76,1.7599,1.7599,40000000.0
2005-10-10 00:40:00,1.7598,1.7598,1.7598,1.7598,40000000.0
2005-10-10 00:45:00,1.7599,1.7599,1.7593,1.7593,80000000.0
2005-10-10 00:50:00,1.759,1.7594,1.7584,1.7586,160000000.0
2005-10-10 00:55:00,1.7584,1.7584,1.7574,1.758,200000000.0
2005-10-10 01:00:00,1.758,1.758,1.7576,1.7578,200000000.0
2005-10-10 01:05:00,1.7578,1.758,1.7572,1.7574,200000000.0
2005-10-10 01:10:00,1.7572,1.758,1.7572,1.758,160000000.0
2005-10-10 01:15:00,1.7578,1.7582,1.7565,1.7572,200000000.0
2005-10-10 01:20:00,1.757,1.7572,1.7567,1.757,200000000.0
2005-10-10 01:25:00,1.7571,1.7574,1.757,1.7573,200000000.0
2005-10-10 01:30:00,1.7574,1.7578,1.7573,1.7578,200000000.0
2005-10-10 01:35:00,1.758,1.7582,1.7578,1.7582,200000000.0
2005-10-10 01:40:00,1.758,1.7584,1.758,1.7582,160000000.0
2005-10-10 01:45:00,1.7584,1.7586,1.7584,1.7586,160000000.0
2005-10-10 01:50:00,1.7588,1.7601,1.7588,1.7601,200000000.0
2005-10-10 01:55:00,1.7601,1.7601,1.7601,1.7601,160000000.0
2005-10-10 02:00:00,1.75967,1.75967,1.75908,1.7591,251799995.0
2005-10-10 02:05:00,1.75916,1.75945,1.75916,1.75943,152999999.0
2005-10-10 02:10:00,1.75945,1.75945,1.75907,1.7594,269300002.0
2005-10-10 02:15:00,1.75945,1.75973,1.75926,1.75938,226499997.0
2005-10-10 02:20:00,1.75971,1.76009,1.75943,1.75996,292549998.0
2005-10-10 02:25:00,1.7599,1.76036,1.75975,1.75985,293199998.0
2005-10-10 02:30:00,1.75982,1.75993,1.7595,1.75993,262099998.0
2005-10-10 02:35:00,1.76002,1.76059,1.76002,1.7604,323799999.0
2005-10-10 02:40:00,1.76035,1.76062,1.75995,1.76062,201299998.0
2005-10-10 02:45:00,1.76053,1.76053,1.76007,1.76015,205646996.0
2005-10-10 02:50:00,1.7604,1.76048,1.76025,1.76045,196500002.0
2005-10-10 02:55:00,1.76042,1.76059,1.76006,1.76006,296500001.0
2005-10-10 03:00:00,1.76005,1.76047,1.75996,1.76023,295500004.0
2005-10-10 03:05:00,1.75981,1.76046,1.75968,1.76035,187899999.0
2005-10-10 03:10:00,1.7604,1.7607,1.7604,1.7607,208400000.0
2005-10-10 03:15:00,1.76076,1.76105,1.7606,1.76105,273800000.0
2005-10-10 03:20:00,1.76119,1.76119,1.76089,1.76105,208000003.0
2005-10-10 03:25:00,1.761,1.76103,1.76043,1.76084,276200000.0
2005-10-10 03:30:00,1.76085,1.76101,1.76061,1.76091,176400000.0
2005-10-10 03:35:00,1.7607,1.76105,1.76046,1.76073,175300001.0
2005-10-10 03:40:00,1.76077,1.76109,1.76052,1.76057,297400000.0
2005-10-10 03:45:00,1.76098,1.76119,1.76061,1.76083,290100000.0
2005-10-10 03:50:00,1.76112,1.76126,1.76099,1.7611,322300002.0
2005-10-10 03:55:00,1.7611,1.7616,1.7611,1.76149,283200000.0
2005-10-10 04:00:00,1.76108,1.76153,1.76088,1.76088,456400000.0
2005-10-10 04:05:00,1.7613,1.76135,1.76095,1.761,239500001.0
2005-10-10 04:10:00,1.76107,1.76109,1.76038,1.76041,269950000.0
2005-10-10 04:15:00,1.7605,1.76055,1.75967,1.75982,322100003.0
2005-10-10 04:20:00,1.75979,1.76023,1.75969,1.76019,258300001.0
2005-10-10 04:25:00,1.7602,1.76023,1.75997,1.76023,321999997.0
2005-10-10 04:30:00,1.76005,1.76048,1.75974,1.76035,207499999.0
2005-10-10 04:35:00,1.76032,1.76038,1.76002,1.7601,173000001.0
2005-10-10 04:40:00,1.76012,1.76024,1.7601,1.76013,189700000.0
2005-10-10 04:45:00,1.7602,1.76022,1.7597,1.75975,187700001.0
2005-10-10 04:50:00,1.75975,1.75981,1.75958,1.75965,229070001.0
2005-10-10 04:55:00,1.75965,1.7597,1.7591,1.75965,206850000.0
2005-10-10 05:00:00,1.75975,1.75975,1.75949,1.7595,114250000.0
2005-10-10 05:05:00,1.75952,1.75952,1.75896,1.75896,199199998.0
2005-10-10 05:10:00,1.75927,1.7599,1.75885,1.75977,279100000.0
2005-10-10 05:15:00,1.75986,1.76,1.75975,1.75989,256699999.0
2005-10-10 05:20:00,1.75982,1.76032,1.75979,1.76022,172099998.0
2005-10-10 05:25:00,1.7602,1.76025,1.75981,1.7601,250800002.0
2005-10-10 05:30:00,1.76013,1.76041,1.7598,1.76035,351199999.0
2005-10-10 05:35:00,1.7599,1.76028,1.75978,1.7602,220100002.0
2005-10-10 05:40:00,1.76024,1.7603,1.76006,1.76016,189699999.0
2005-10-10 05:45:00,1.75973,1.76014,1.75963,1.76002,153300000.0
2005-10-10 05:50:00,1.76002,1.76002,1.75937,1.75947,330299999.0
2005-10-10 05:55:00,1.75947,1.75961,1.75909,1.75942,148900000.0
2005-10-10 06:00:00,1.75945,1.75955,1.75901,1.75955,240899999.0
2005-10-10 06:05:00,1.75952,1.75965,1.75893,1.7596,380200001.0
2005-10-10 06:10:00,1.7596,1.75965,1.75937,1.75938,122900000.0
2005-10-10 06:15:00,1.75946,1.75954,1.75898,1.7593,310799999.0
2005-10-10 06:20:00,1.75922,1.75922,1.75892,1.759,250600000.0
2005-10-10 06:25:00,1.75881,1.75918,1.75857,1.75911,286500001.0
2005-10-10 06:30:00,1.75905,1.75925,1.75895,1.75913,241200000.0
2005-10-10 06:35:00,1.7591,1.75927,1.75906,1.75927,191400001.0
2005-10-10 06:40:00,1.75928,1.75928,1.75871,1.75874,305999997.0
2005-10-10 06:45:00,1.7588,1.75887,1.75804,1.75855,272899997.0
2005-10-10 06:50:00,1.7586,1.7589,1.7582,1.75888,205100000.0
2005-10-10 06:55:00,1.7585,1.75909,1.75833,1.75892,121400000.0
2005-10-10 07:00:00,1.75907,1.75937,1.75907,1.7592,279699998.0
2005-10-10 07:05:00,1.75925,1.76003,1.75925,1.75992,207700000.0
2005-10-10 07:10:00,1.75952,1.76011,1.75952,1.76,234199998.0
2005-10-10 07:15:00,1.76005,1.76018,1.7599,1.75996,339900003.0
2005-10-10 07:20:00,1.75998,1.76008,1.75981,1.7599,288599998.0
2005-10-10 07:25:00,1.75991,1.76039,1.75988,1.76029,263999999.0
2005-10-10 07:30:00,1.76021,1.7604,1.75972,1.76011,269100000.0
2005-10-10 07:35:00,1.76016,1.76036,1.76011,1.7602,243100001.0
2005-10-10 07:40:00,1.7602,1.7604,1.76012,1.76028,281300002.0
2005-10-10 07:45:00,1.76027,1.76033,1.75994,1.75998,222599996.0
2005-10-10 07:50:00,1.75982,1.75992,1.75957,1.75982,165299997.0
2005-10-10 07:55:00,1.75982,1.75992,1.75963,1.7597,201200001.0
2005-10-10 08:00:00,1.75963,1.76045,1.75948,1.76045,231570000.0
2005-10-10 08:05:00,1.76038,1.76038,1.75929,1.75938,307799997.0
2005-10-10 08:10:00,1.7593,1.75988,1.75928,1.75988,263999995.0
2005-10-10 08:15:00,1.75998,1.76025,1.75992,1.76025,368399999.0
2005-10-10 08:20:00,1.7602,1.7602,1.75942,1.75942,259400001.0
2005-10-10 08:25:00,1.75927,1.76147,1.75926,1.76147,351500002.0
2005-10-10 08:30:00,1.76148,1.7618,1.76121,1.76154,253569999.0
2005-10-10 08:35:00,1.76155,1.76169,1.76132,1.7616,297499997.0
2005-10-10 08:40:00,1.76163,1.76213,1.76146,1.76153,367399998.0
2005-10-10 08:45:00,1.76151,1.76151,1.76076,1.76076,244099998.0
2005-10-10 08:50:00,1.76061,1.76061,1.75967,1.76042,314500005.0
2005-10-10 08:55:00,1.76035,1.76053,1.76014,1.76033,251599999.0
2005-10-10 09:00:00,1.76032,1.76099,1.76027,1.76085,266299999.0
2005-10-10 09:05:00,1.76094,1.76127,1.76076,1.76106,301000000.0
2005-10-10 09:10:00,1.76108,1.76211,1.76108,1.7621,246900000.0
2005-10-10 09:15:00,1.76199,1.76267,1.76199,1.76246,370300002.0
2005-10-10 09:20:00,1.76247,1.76247,1.762,1.76241,266900000.0
2005-10-10 09:25:00,1.76235,1.76259,1.76163,1.76176,322249999.0
2005-10-10 09:30:00,1.76165,1.76227,1.76165,1.76215,231299999.0
2005-10-10 09:35:00,1.76213,1.76244,1.76202,1.76203,350799997.0
2005-10-10 09:40:00,1.76188,1.76227,1.76153,1.76221,374799996.0
2005-10-10 09:45:00,1.76218,1.76253,1.76215,1.76246,244000000.0
2005-10-10 09:50:00,1.76248,1.76282,1.76243,1.76251,284100000.0
2005-10-10 09:55:00,1.76249,1.76313,1.76242,1.76303,337500000.0
2005-10-10 10:00:00,1.76302,1.76302,1.7625,1.7626,357399994.0
2005-10-10 10:05:00,1.76264,1.76291,1.7624,1.7624,229000000.0
2005-10-10 10:10:00,1.76235,1.76235,1.76196,1.76212,436400004.0
2005-10-10 10:15:00,1.76213,1.76213,1.76184,1.76205,324200004.0
2005-10-10 10:20:00,1.76196,1.76218,1.76192,1.7621,283999998.0
2005-10-10 10:25:00,1.76208,1.76218,1.76157,1.76157,389999995.0
2005-10-10 10:30:00,1.76153,1.7623,1.76152,1.76217,195399996.0
2005-10-10 10:35:00,1.76212,1.76212,1.76175,1.7619,362799999.0
2005-10-10 10:40:00,1.762,1.76202,1.7617,1.7619,333300001.0
2005-10-10 10:45:00,1.76195,1.76204,1.76155,1.76156,427999999.0
2005-10-10 10:50:00,1.76135,1.7615,1.76064,1.76147,256500001.0
2005-10-10 10:55:00,1.76147,1.76177,1.76134,1.76168,369700000.0
2005-10-10 11:00:00,1.76158,1.7619,1.76112,1.76112,260900001.0
2005-10-10 11:05:00,1.7611,1.76122,1.76037,1.76037,213900000.0
2005-10-10 11:10:00,1.76019,1.76019,1.75854,1.75865,268200001.0
2005-10-10 11:15:00,1.75855,1.75929,1.75845,1.75914,397099998.0
2005-10-10 11:20:00,1.75905,1.75905,1.75806,1.75836,311400001.0
2005-10-10 11:25:00,1.7583,1.75844,1.75768,1.75802,408299999.0
2005-10-10 11:30:00,1.75805,1.75835,1.75805,1.75833,310000003.0
2005-10-10 11:35:00,1.75826,1.75883,1.75818,1.75881,523699995.0
2005-10-10 11:40:00,1.75876,1.75927,1.75876,1.75897,330099997.0
2005-10-10 11:45:00,1.75901,1.75974,1.75901,1.7592,358399998.0
2005-10-10 11:50:00,1.75904,1.75904,1.75842,1.75863,401400002.0
2005-10-10 11:55:00,1.75868,1.75911,1.75864,1.75911,280350000.0
2005-10-10 12:00:00,1.7592,1.75967,1.7592,1.75926,369500003.0
2005-10-10 12:05:00,1.75937,1.75937,1.75892,1.75916,257520000.0
2005-10-10 12:10:00,1.75915,1.75958,1.75903,1.75958,262700001.0
2005-10-10 12:15:00,1.75963,1.75968,1.75943,1.75945,340200002.0
2005-10-10 12:20:00,1.75956,1.75974,1.75951,1.75951,331400003.0
2005-10-10 12:25:00,1.75952,1.75984,1.75942,1.7598,327100000.0
2005-10-10 12:30:00,1.75985,1.75999,1.75934,1.75934,371199995.0
2005-10-10 12:35:00,1.75933,1.75933,1.75855,1.75896,306000001.0
2005-10-10 12:40:00,1.7591,1.75922,1.75858,1.7586,271300000.0
2005-10-10 12:45:00,1.75863,1.7589,1.75852,1.75855,267700000.0
2005-10-10 12:50:00,1.75857,1.75869,1.75833,1.75841,314799998.0
2005-10-10 12:55:00,1.75837,1.75896,1.75821,1.75881,286400005.0
2005-10-10 13:00:00,1.75873,1.75909,1.75835,1.75909,287399998.0
2005-10-10 13:05:00,1.75905,1.75905,1.7587,1.7588,356000001.0
2005-10-10 13:10:00,1.75879,1.75917,1.75879,1.75905,243600000.0
2005-10-10 13:15:00,1.75906,1.75953,1.75902,1.75953,349200001.0
2005-10-10 13:20:00,1.75952,1.75952,1.75915,1.75927,282700001.0
2005-10-10 13:25:00,1.75933,1.75943,1.75908,1.7591,376000002.0
2005-10-10 13:30:00,1.75906,1.7591,1.75853,1.75853,409800000.0
2005-10-10 13:35:00,1.75857,1.7587,1.75789,1.75789,379800000.0
2005-10-10 13:40:00,1.75798,1.75823,1.75791,1.75813,404199998.0
2005-10-10 13:45:00,1.75806,1.75823,1.75757,1.75823,316099999.0
2005-10-10 13:50:00,1.75843,1.75893,1.75843,1.75867,292099999.0
2005-10-10 13:55:00,1.75852,1.75852,1.75809,1.75809,204700000.0
2005-10-10 14:00:00,1.75803,1.7581,1.75625,1.75625,272900001.0
2005-10-10 14:05:00,1.75586,1.75586,1.75495,1.75556,213899996.0
2005-10-10 14:10:00,1.75569,1.75648,1.75568,1.75637,329500002.0
2005-10-10 14:15:00,1.75622,1.75634,1.75574,1.75578,289670000.0
2005-10-10 14:20:00,1.75567,1.75579,1.75535,1.75545,237099999.0
2005-10-10 14:25:00,1.75548,1.75599,1.75546,1.75581,417200000.0
2005-10-10 14:30:00,1.75589,1.75605,1.75428,1.75457,215400001.0
2005-10-10 14:35:00,1.75455,1.75508,1.75427,1.75502,344999999.0
2005-10-10 14:40:00,1.75498,1.75506,1.75482,1.75497,136399999.0
2005-10-10 14:45:00,1.75494,1.75531,1.75494,1.75518,228669999.0
2005-10-10 14:50:00,1.75537,1.75542,1.75513,1.7554,294499998.0
2005-10-10 14:55:00,1.75538,1.7555,1.75444,1.75457,397399998.0
2005-10-10 15:00:00,1.75461,1.75471,1.75405,1.75413,336399997.0
2005-10-10 15:05:00,1.75408,1.75422,1.75358,1.75373,345899998.0
2005-10-10 15:10:00,1.75374,1.7543,1.75369,1.7541,251999997.0
2005-10-10 15:15:00,1.75408,1.75492,1.75402,1.75492,460699999.0
2005-10-10 15:20:00,1.75496,1.75518,1.75423,1.75431,264199999.0
2005-10-10 15:25:00,1.75439,1.75477,1.75423,1.75445,229700000.0
2005-10-10 15:30:00,1.75438,1.75484,1.75438,1.75484,392099998.0
2005-10-10 15:35:00,1.75495,1.75537,1.75485,1.755,282000002.0
2005-10-10 15:40:00,1.755,1.7551,1.75475,1.75475,307699998.0
2005-10-10 15:45:00,1.75473,1.75491,1.75452,1.75457,391500001.0
2005-10-10 15:50:00,1.75452,1.75463,1.75412,1.75412,319399999.0
2005-10-10 15:55:00,1.7542,1.75427,1.75387,1.754,294299998.0
2005-10-10 16:00:00,1.75397,1.75397,1.75337,1.75375,360499999.0
2005-10-10 16:05:00,1.75383,1.75397,1.7538,1.7539,275000001.0
2005-10-10 16:10:00,1.7539,1.75424,1.75383,1.75414,421199999.0
2005-10-10 16:15:00,1.75413,1.75413,1.75276,1.75282,265999998.0
2005-10-10 16:20:00,1.75278,1.75278,1.75234,1.7526,292799999.0
2005-10-10 16:25:00,1.75269,1.75278,1.75246,1.75246,234300001.0
2005-10-10 16:30:00,1.75224,1.75288,1.75224,1.75287,328799999.0
2005-10-10 16:35:00,1.7529,1.75316,1.75281,1.75281,315400001.0
2005-10-10 16:40:00,1.75266,1.75297,1.75253,1.7527,267499998.0
2005-10-10 16:45:00,1.75272,1.75287,1.75209,1.75212,286400003.0
2005-10-10 16:50:00,1.75207,1.75217,1.75178,1.75183,386099997.0
2005-10-10 16:55:00,1.75178,1.75193,1.75127,1.75193,365800004.0
2005-10-10 17:00:00,1.75197,1.75205,1.75147,1.75147,319000004.0
2005-10-10 17:05:00,1.75137,1.75223,1.75134,1.75215,301199998.0
2005-10-10 17:10:00,1.75205,1.75207,1.75172,1.7519,428800004.0
2005-10-10 17:15:00,1.75176,1.75178,1.75137,1.75156,242500001.0
2005-10-10 17:20:00,1.75152,1.75218,1.75152,1.75218,212699999.0
2005-10-10 17:25:00,1.7522,1.75244,1.75202,1.75225,254800000.0
2005-10-10 17:30:00,1.7523,1.7527,1.75227,1.75265,348800000.0
2005-10-10 17:35:00,1.75272,1.75324,1.7527,1.75324,236500000.0
2005-10-10 17:40:00,1.75331,1.75334,1.75309,1.75325,294899999.0
2005-10-10 17:45:00,1.75333,1.75339,1.75282,1.75304,233800002.0
2005-10-10 17:50:00,1.75297,1.75333,1.75284,1.75333,280199998.0
2005-10-10 17:55:00,1.75333,1.75368,1.75327,1.75365,309599998.0
2005-10-10 18:00:00,1.75392,1.75424,1.75392,1.75412,4350620003.0
2005-10-10 18:05:00,1.75409,1.75459,1.75386,1.75388,5063519977.0
2005-10-10 18:10:00,1.75385,1.75387,1.75364,1.75372,3552000007.0
2005-10-10 18:15:00,1.75372,1.75372,1.75312,1.75328,3286949994.0
2005-10-10 18:20:00,1.7533,1.75338,1.75292,1.753,3472300008.0
2005-10-10 18:25:00,1.75295,1.75318,1.75278,1.75278,3176399992.0
2005-10-10 18:30:00,1.75281,1.75281,1.75229,1.75241,2984119995.0
2005-10-10 18:35:00,1.75244,1.75265,1.7523,1.75235,1073099996.0
2005-10-10 18:40:00,1.75236,1.75268,1.75235,1.75243,1446549999.0
2005-10-10 18:45:00,1.75255,1.75298,1.75248,1.75279,1152599995.0
2005-10-10 18:50:00,1.75285,1.75313,1.75265,1.75273,2001000006.0
2005-10-10 18:55:00,1.75282,1.75344,1.75278,1.75314,2088916994.0
2005-10-10 19:00:00,1.75312,1.754,1.7531,1.75385,1642800000.0
2005-10-10 19:05:00,1.75393,1.75396,1.7537,1.75385,1785450002.0
2005-10-10 19:10:00,1.75382,1.75388,1.7537,1.75385,1225200001.0
2005-10-10 19:15:00,1.75385,1.75393,1.75373,1.75393,1230299996.0
2005-10-10 19:20:00,1.7539,1.75394,1.75363,1.75368,1505199991.0
2005-10-10 19:25:00,1.75367,1.75376,1.75316,1.75322,1599100004.0
2005-10-10 19:30:00,1.7529,1.75325,1.75276,1.75313,1708399997.0
2005-10-10 19:35:00,1.7531,1.75345,1.75305,1.75343,1152700001.0
2005-10-10 19:40:00,1.75313,1.75348,1.75301,1.7534,1537450010.0
2005-10-10 19:45:00,1.75342,1.75395,1.75335,1.75395,1062700002.0
2005-10-10 19:50:00,1.75398,1.75414,1.75373,1.75407,1023799993.0
2005-10-10 19:55:00,1.75403,1.75449,1.75397,1.75425,1268849997.0
2005-10-10 20:00:00,1.75419,1.75429,1.75414,1.75427,815850000.0
2005-10-10 20:05:00,1.75426,1.75426,1.75373,1.7538,1035300001.0
2005-10-10 20:10:00,1.75379,1.75379,1.75328,1.75345,916299998.0
2005-10-10 20:15:00,1.75348,1.75358,1.75327,1.75335,877000001.0
2005-10-10 20:20:00,1.75333,1.75355,1.75331,1.75339,1113899996.0
2005-10-10 20:25:00,1.75335,1.75358,1.75317,1.75331,1835199997.0
2005-10-10 20:30:00,1.75331,1.75351,1.75296,1.75333,2130599996.0
2005-10-10 20:35:00,1.75331,1.75342,1.75303,1.75303,870499997.0
2005-10-10 20:40:00,1.753,1.75305,1.7528,1.75285,1038449998.0
2005-10-10 20:45:00,1.75285,1.75292,1.75275,1.75287,929000001.0
2005-10-10 20:50:00,1.75283,1.75288,1.75262,1.75267,2026099996.0
2005-10-10 20:55:00,1.7527,1.7531,1.75252,1.75303,2238600001.0
2005-10-10 21:00:00,1.75304,1.75328,1.75285,1.75299,1397800002.0
2005-10-10 21:05:00,1.75298,1.75305,1.7529,1.753,871769999.0
2005-10-10 21:10:00,1.75306,1.75365,1.75306,1.7536,832270002.0
2005-10-10 21:15:00,1.75365,1.75407,1.75362,1.75405,678899996.0
2005-10-10 21:20:00,1.75402,1.75421,1.75364,1.75364,1038899994.0
2005-10-10 21:25:00,1.75366,1.75408,1.75366,1.75408,520199998.0
2005-10-10 21:30:00,1.75415,1.75462,1.75415,1.75437,816700001.0
2005-10-10 21:35:00,1.75457,1.7555,1.75457,1.75507,509099998.0
2005-10-10 21:40:00,1.75506,1.75558,1.75506,1.75523,575300001.0
2005-10-10 21:45:00,1.75523,1.75538,1.75523,1.75538,583599999.0
2005-10-10 21:50:00,1.7554,1.75578,1.7554,1.75565,425099999.0
2005-10-10 21:55:00,1.75567,1.75575,1.75538,1.75538,915800003.0
2005-10-10 22:00:00,1.75543,1.75593,1.75542,1.75589,809200000.0
2005-10-10 22:05:00,1.75588,1.75595,1.7558,1.75584,384100001.0
2005-10-10 22:10:00,1.75577,1.75592,1.75575,1.7559,368999998.0
2005-10-10 22:15:00,1.75595,1.75604,1.75578,1.75598,811000007.0
2005-10-10 22:20:00,1.756,1.75645,1.75597,1.75632,540800001.0
2005-10-10 22:25:00,1.75639,1.75661,1.75632,1.75635,508399994.0
2005-10-10 22:30:00,1.75637,1.75649,1.75617,1.75639,675399997.0
2005-10-10 22:35:00,1.75644,1.75683,1.75635,1.75681,316700000.0
2005-10-10 22:40:00,1.75678,1.75678,1.75645,1.75653,471500000.0
2005-10-10 22:45:00,1.75653,1.75665,1.75616,1.75633,354100005.0
2005-10-10 22:50:00,1.75631,1.75655,1.756,1.75615,291600000.0
2005-10-10 22:55:00,1.75604,1.75617,1.75591,1.75597,332799998.0
2005-10-10 23:00:00,1.75584,1.75621,1.75555,1.7557,344646996.0
2005-10-10 23:05:00,1.7557,1.75609,1.75564,1.75575,378799998.0
2005-10-10 23:10:00,1.75578,1.75604,1.75557,1.75583,446299999.0
2005-10-10 23:15:00,1.75581,1.75604,1.75524,1.75526,213499999.0
2005-10-10 23:20:00,1.75545,1.75554,1.75427,1.75516,317670002.0
2005-10-10 23:25:00,1.75497,1.75573,1.75482,1.75501,299900003.0
2005-10-10 23:30:00,1.75498,1.75516,1.75456,1.7551,254900001.0
2005-10-10 23:35:00,1.755,1.75518,1.75485,1.75485,177449999.0
2005-10-10 23:40:00,1.75445,1.75487,1.75427,1.7546,204000002.0
2005-10-10 23:45:00,1.75485,1.75487,1.75452,1.75452,123300002.0
2005-10-10 23:50:00,1.7545,1.75509,1.7545,1.75495,365370000.0
2005-10-10 23:55:00,1.75495,1.75526,1.75489,1.75515,233300001.0
2005-10-11 00:00:00,1.7552,1.75535,1.7552,1.7553,108400000.0
2005-10-11 00:05:00,1.75535,1.75537,1.75525,1.7553,169600002.0
2005-10-11 00:10:00,1.75513,1.75535,1.75506,1.7552,281970001.0
2005-10-11 00:15:00,1.75521,1.75536,1.755,1.75509,305699998.0
2005-10-11 00:20:00,1.75518,1.75525,1.75507,1.75518,184899999.0
2005-10-11 00:25:00,1.75511,1.75528,1.75492,1.75505,235799999.0
2005-10-11 00:30:00,1.75505,1.75511,1.75461,1.75469,116499999.0
2005-10-11 00:35:00,1.75476,1.75487,1.75455,1.7546,112500000.0
2005-10-11 00:40:00,1.7546,1.75465,1.75433,1.75452,308999999.0
2005-10-11 00:45:00,1.7546,1.75475,1.75455,1.75473,225699999.0
2005-10-11 00:50:00,1.75468,1.75468,1.75435,1.7546,171699999.0
2005-10-11 00:55:00,1.75443,1.75443,1.7534,1.75343,337900000.0
2005-10-11 01:00:00,1.75342,1.75367,1.75326,1.75339,393800002.0
2005-10-11 01:05:00,1.75341,1.75372,1.75321,1.75368,298199998.0
2005-10-11 01:10:00,1.75362,1.75362,1.75307,1.75307,143500001.0
2005-10-11 01:15:00,1.75294,1.75334,1.75287,1.7533,204649998.0
2005-10-11 01:20:00,1.75338,1.75366,1.75338,1.75352,180300000.0
2005-10-11 01:25:00,1.75352,1.75375,1.75329,1.75375,272199999.0
2005-10-11 01:30:00,1.75381,1.75381,1.75357,1.75367,158900001.0
2005-10-11 01:35:00,1.7536,1.75361,1.75291,1.75301,292399999.0
2005-10-11 01:40:00,1.753,1.75305,1.75268,1.75299,370299999.0
2005-10-11 01:45:00,1.75302,1.75338,1.75291,1.75338,296700000.0
2005-10-11 01:50:00,1.75352,1.75436,1.75348,1.75431,315299998.0
2005-10-11 01:55:00,1.75427,1.75435,1.75387,1.75389,113900001.0
2005-10-11 02:00:00,1.754,1.75452,1.754,1.7542,236999999.0
2005-10-11 02:05:00,1.754,1.7543,1.75397,1.75424,129400001.0
2005-10-11 02:10:00,1.75425,1.75426,1.75381,1.75391,307100003.0
2005-10-11 02:15:00,1.75395,1.75406,1.75272,1.75282,292100001.0
2005-10-11 02:20:00,1.75275,1.7528,1.75246,1.75253,347400001.0
2005-10-11 02:25:00,1.75239,1.75258,1.75225,1.75242,206899999.0
2005-10-11 02:30:00,1.75227,1.75268,1.75207,1.75257,174500002.0
2005-10-11 02:35:00,1.75258,1.75266,1.75247,1.75266,234000001.0
2005-10-11 02:40:00,1.75262,1.75302,1.75257,1.75302,223900001.0
2005-10-11 02:45:00,1.75301,1.75308,1.75255,1.75278,262000000.0
2005-10-11 02:50:00,1.75287,1.75316,1.75248,1.75255,302499998.0
2005-10-11 02:55:00,1.75255,1.75256,1.75098,1.75118,364800002.0
2005-10-11 03:00:00,1.75127,1.75135,1.75024,1.75058,394399999.0
2005-10-11 03:05:00,1.75049,1.75085,1.75028,1.75054,298300001.0
2005-10-11 03:10:00,1.75053,1.75106,1.75046,1.75083,187899998.0
2005-10-11 03:15:00,1.75076,1.75099,1.75058,1.75099,243699997.0
2005-10-11 03:20:00,1.75107,1.75158,1.75107,1.75135,367650000.0
2005-10-11 03:25:00,1.75127,1.75134,1.7512,1.75122,232300000.0
2005-10-11 03:30:00,1.75123,1.75136,1.75098,1.75131,239600001.0
2005-10-11 03:35:00,1.7514,1.75232,1.75128,1.75232,159699998.0
2005-10-11 03:40:00,1.75247,1.75249,1.75152,1.75165,327899998.0
2005-10-11 03:45:00,1.75175,1.75189,1.75129,1.75143,320600000.0
2005-10-11 03:50:00,1.75143,1.75184,1.75116,1.75134,287646992.0
2005-10-11 03:55:00,1.75145,1.7521,1.75145,1.7521,284399999.0
2005-10-11 04:00:00,1.7522,1.7524,1.7521,1.7523,141200001.0
2005-10-11 04:05:00,1.75238,1.75267,1.7523,1.75238,373299999.0
2005-10-11 04:10:00,1.75237,1.75248,1.75184,1.75184,284300002.0
2005-10-11 04:15:00,1.75195,1.7521,1.75177,1.75195,264699998.0
2005-10-11 04:20:00,1.75197,1.75268,1.75197,1.75218,258300001.0
2005-10-11 04:25:00,1.7521,1.75228,1.75202,1.75225,259600002.0
2005-10-11 04:30:00,1.75222,1.75222,1.75133,1.7514,136300000.0
2005-10-11 04:35:00,1.7513,1.75193,1.75126,1.75193,239199998.0
2005-10-11 04:40:00,1.75211,1.75211,1.7515,1.75187,231170000.0
2005-10-11 04:45:00,1.7519,1.75195,1.75164,1.7519,148599999.0
2005-10-11 04:50:00,1.75195,1.75211,1.75181,1.75211,232999999.0
2005-10-11 04:55:00,1.75204,1.75222,1.75156,1.75158,374900002.0
2005-10-11 05:00:00,1.75189,1.7519,1.75164,1.7519,154599999.0
2005-10-11 05:05:00,1.75177,1.75196,1.75136,1.7515,229399999.0
2005-10-11 05:10:00,1.75152,1.75185,1.75142,1.7518,236800002.0
2005-10-11 05:15:00,1.75184,1.75191,1.75167,1.75189,264999998.0
2005-10-11 05:20:00,1.75187,1.75195,1.75175,1.7518,217400002.0
2005-10-11 05:25:00,1.75175,1.75185,1.7515,1.7518,269900000.0
2005-10-11 05:30:00,1.75175,1.75217,1.7517,1.75215,220350001.0
2005-10-11 05:35:00,1.75202,1.75203,1.75158,1.75165,152000000.0
2005-10-11 05:40:00,1.75175,1.75181,1.7516,1.7517,224199998.0
2005-10-11 05:45:00,1.75172,1.75178,1.75148,1.75178,190099999.0
2005-10-11 05:50:00,1.75187,1.75187,1.75151,1.75158,215699998.0
2005-10-11 05:55:00,1.75149,1.75175,1.75133,1.7517,319800003.0
2005-10-11 06:00:00,1.75182,1.75225,1.75182,1.75225,293900004.0
2005-10-11 06:05:00,1.75215,1.75215,1.75205,1.7521,236000000.0
2005-10-11 06:10:00,1.75215,1.75227,1.75202,1.75202,191100001.0
2005-10-11 06:15:00,1.75202,1.75207,1.75186,1.75196,386100001.0
2005-10-11 06:20:00,1.75197,1.75213,1.75197,1.75202,359100002.0
2005-10-11 06:25:00,1.75205,1.75208,1.75187,1.75207,142599998.0
2005-10-11 06:30:00,1.752,1.75205,1.75138,1.75167,193300000.0
2005-10-11 06:35:00,1.7519,1.7519,1.75155,1.75175,209700002.0
2005-10-11 06:40:00,1.75131,1.75178,1.75121,1.75137,285500000.0
2005-10-11 06:45:00,1.75143,1.75153,1.75098,1.75118,240199999.0
2005-10-11 06:50:00,1.7512,1.7514,1.75093,1.75122,182300000.0
2005-10-11 06:55:00,1.7512,1.75212,1.7512,1.752,175799999.0
2005-10-11 07:00:00,1.75215,1.75237,1.75177,1.75195,248700001.0
2005-10-11 07:05:00,1.75171,1.75179,1.75144,1.75158,158200001.0
2005-10-11 07:10:00,1.7515,1.75159,1.75136,1.75141,243899999.0
2005-10-11 07:15:00,1.75143,1.75156,1.75102,1.75104,241299998.0
2005-10-11 07:20:00,1.75107,1.75141,1.75102,1.7511,335100003.0
2005-10-11 07:25:00,1.75115,1.7515,1.75111,1.7515,308299996.0
2005-10-11 07:30:00,1.75159,1.75196,1.75156,1.75171,250500001.0
2005-10-11 07:35:00,1.75175,1.75191,1.75128,1.75154,371600000.0
2005-10-11 07:40:00,1.7518,1.75204,1.75172,1.75191,445000002.0
2005-10-11 07:45:00,1.7518,1.7518,1.75132,1.75147,191700000.0
2005-10-11 07:50:00,1.7514,1.75145,1.75027,1.75027,237700000.0
2005-10-11 07:55:00,1.75036,1.75056,1.75007,1.75011,208500001.0
2005-10-11 08:00:00,1.74975,1.74975,1.74897,1.74913,346000001.0
2005-10-11 08:05:00,1.74896,1.74915,1.74817,1.74882,318899999.0
2005-10-11 08:10:00,1.74872,1.74882,1.74785,1.74813,375900001.0
2005-10-11 08:15:00,1.74814,1.74832,1.74727,1.74822,311699999.0
2005-10-11 08:20:00,1.74823,1.7483,1.74761,1.74803,298099999.0
2005-10-11 08:25:00,1.74798,1.74846,1.74798,1.7484,358700003.0
2005-10-11 08:30:00,1.74823,1.74862,1.74809,1.74858,222600000.0
2005-10-11 08:35:00,1.7487,1.74915,1.74848,1.74851,283400000.0
2005-10-11 08:40:00,1.74849,1.74902,1.74843,1.74895,440800001.0
2005-10-11 08:45:00,1.74914,1.74931,1.74868,1.74871,271099999.0
2005-10-11 08:50:00,1.74866,1.7489,1.74817,1.74823,235599999.0
2005-10-11 08:55:00,1.74812,1.74859,1.74796,1.74796,258599998.0
2005-10-11 09:00:00,1.74797,1.74842,1.74725,1.74725,186800000.0
2005-10-11 09:05:00,1.74707,1.7475,1.74692,1.74743,319200000.0
2005-10-11 09:10:00,1.7476,1.74841,1.7476,1.74841,228799999.0
2005-10-11 09:15:00,1.74842,1.74847,1.74795,1.74834,239850000.0
2005-10-11 09:20:00,1.74832,1.7488,1.74832,1.74858,192900001.0
2005-10-11 09:25:00,1.74853,1.74895,1.74804,1.74807,334700002.0
2005-10-11 09:30:00,1.7479,1.74809,1.74754,1.74796,345999995.0
2005-10-11 09:35:00,1.74802,1.74825,1.7479,1.74792,273800000.0
2005-10-11 09:40:00,1.74783,1.74801,1.74765,1.74782,281399998.0
2005-10-11 09:45:00,1.74776,1.74781,1.74751,1.74751,260399998.0
2005-10-11 09:50:00,1.74751,1.74815,1.74735,1.74815,315499998.0
2005-10-11 09:55:00,1.74826,1.74837,1.74793,1.74803,260100002.0
2005-10-11 10:00:00,1.74802,1.7485,1.74791,1.74843,261999998.0
2005-10-11 10:05:00,1.74847,1.74955,1.74829,1.74955,243999998.0
2005-10-11 10:10:00,1.74961,1.75027,1.74961,1.75013,235399999.0
2005-10-11 10:15:00,1.75014,1.75014,1.74957,1.74965,256300002.0
2005-10-11 10:20:00,1.74963,1.75003,1.74952,1.75003,380299998.0
2005-10-11 10:25:00,1.75013,1.7502,1.74971,1.74993,311599998.0
2005-10-11 10:30:00,1.74932,1.74945,1.7483,1.74875,306499998.0
2005-10-11 10:35:00,1.74887,1.75003,1.74858,1.75003,315899996.0
2005-10-11 10:40:00,1.7503,1.75152,1.75029,1.75092,336699998.0
2005-10-11 10:45:00,1.7509,1.75096,1.75036,1.7506,394800004.0
2005-10-11 10:50:00,1.75058,1.75146,1.75058,1.7512,358999998.0
2005-10-11 10:55:00,1.75165,1.75334,1.75155,1.75291,369199995.0
2005-10-11 11:00:00,1.75274,1.75278,1.75135,1.75147,332599997.0
2005-10-11 11:05:00,1.75139,1.75171,1.75128,1.7513,355499999.0
2005-10-11 11:10:00,1.75143,1.75162,1.75132,1.75132,418599996.0
2005-10-11 11:15:00,1.75132,1.75193,1.7513,1.75175,242699999.0
2005-10-11 11:20:00,1.7518,1.75223,1.75126,1.75211,330199998.0
2005-10-11 11:25:00,1.75194,1.75263,1.75192,1.75237,325749999.0
2005-10-11 11:30:00,1.7523,1.75293,1.7522,1.75292,421899999.0
2005-10-11 11:35:00,1.75296,1.75463,1.75285,1.75463,365600000.0
2005-10-11 11:40:00,1.75498,1.75523,1.75463,1.75497,428200000.0
2005-10-11 11:45:00,1.7549,1.75526,1.75465,1.7551,476000003.0
2005-10-11 11:50:00,1.75522,1.75569,1.75516,1.75538,330200000.0
2005-10-11 11:55:00,1.75542,1.7555,1.75425,1.75429,341800004.0
2005-10-11 12:00:00,1.7542,1.75427,1.75348,1.75348,369200001.0
2005-10-11 12:05:00,1.7535,1.75376,1.75331,1.75358,249100001.0
2005-10-11 12:10:00,1.75354,1.75354,1.75323,1.75325,324900002.0
2005-10-11 12:15:00,1.75323,1.75323,1.7526,1.7526,377999997.0
2005-10-11 12:20:00,1.7526,1.7526,1.75158,1.75183,273550000.0
2005-10-11 12:25:00,1.75177,1.75178,1.75103,1.75125,356599999.0
2005-10-11 12:30:00,1.75131,1.75183,1.75131,1.75167,428999996.0
2005-10-11 12:35:00,1.75172,1.75177,1.75131,1.75138,275199999.0
2005-10-11 12:40:00,1.75139,1.7516,1.75131,1.75138,373199997.0
2005-10-11 12:45:00,1.75157,1.75237,1.75157,1.75226,324199995.0
2005-10-11 12:50:00,1.75223,1.75267,1.75197,1.75267,401099996.0
2005-10-11 12:55:00,1.7527,1.75322,1.75257,1.75302,288899999.0
2005-10-11 13:00:00,1.75307,1.75309,1.75249,1.75255,350700002.0
2005-10-11 13:05:00,1.75246,1.7528,1.75215,1.75268,336300000.0
2005-10-11 13:10:00,1.75263,1.753,1.75262,1.753,250500003.0
2005-10-11 13:15:00,1.75301,1.75303,1.75248,1.7526,293200001.0
2005-10-11 13:20:00,1.75257,1.75261,1.75212,1.75218,194600000.0
2005-10-11 13:25:00,1.75224,1.75226,1.75116,1.75122,353000000.0
2005-10-11 13:30:00,1.7511,1.75138,1.75108,1.75128,261400001.0
2005-10-11 13:35:00,1.75123,1.75132,1.75103,1.7512,251900001.0
2005-10-11 13:40:00,1.75122,1.75136,1.75077,1.75134,236599999.0
2005-10-11 13:45:00,1.7513,1.7518,1.75126,1.7518,431599999.0
2005-10-11 13:50:00,1.75183,1.75193,1.7517,1.75188,299399999.0
2005-10-11 13:55:00,1.75183,1.75206,1.75164,1.75164,202699998.0
2005-10-11 14:00:00,1.75157,1.75184,1.75139,1.75171,342999997.0
2005-10-11 14:05:00,1.7516,1.7516,1.75129,1.7514,240100000.0
2005-10-11 14:10:00,1.75143,1.75143,1.75038,1.75043,331900000.0
2005-10-11 14:15:00,1.7503,1.7503,1.74953,1.74997,299899998.0
2005-10-11 14:20:00,1.74989,1.75009,1.74942,1.74997,255500000.0
2005-10-11 14:25:00,1.74984,1.74984,1.74916,1.74961,281700000.0
2005-10-11 14:30:00,1.7497,1.75044,1.74965,1.75044,308599997.0
2005-10-11 14:35:00,1.75042,1.75053,1.75008,1.75029,390000000.0
2005-10-11 14:40:00,1.75027,1.75027,1.74964,1.74987,236500002.0
2005-10-11 14:45:00,1.74994,1.75077,1.7498,1.7498,255700001.0
2005-10-11 14:50:00,1.74973,1.74978,1.74917,1.74927,287399996.0
2005-10-11 14:55:00,1.7493,1.74966,1.74927,1.74938,376700001.0
2005-10-11 15:00:00,1.74932,1.74966,1.74895,1.74905,398300002.0
2005-10-11 15:05:00,1.74898,1.74915,1.74887,1.749,277500000.0
2005-10-11 15:10:00,1.74888,1.74888,1.74835,1.74836,274800003.0
2005-10-11 15:15:00,1.74826,1.7484,1.74795,1.74802,379900000.0
2005-10-11 15:20:00,1.74796,1.74827,1.74783,1.74788,277700000.0
2005-10-11 15:25:00,1.7478,1.74801,1.74759,1.74784,286600000.0
2005-10-11 15:30:00,1.748,1.74865,1.748,1.74813,353499998.0
2005-10-11 15:35:00,1.7482,1.74824,1.74744,1.74744,342699998.0
2005-10-11 15:40:00,1.74737,1.74737,1.74622,1.74687,327150002.0
2005-10-11 15:45:00,1.74677,1.74684,1.74572,1.74633,377449997.0
2005-10-11 15:50:00,1.74643,1.74672,1.74535,1.74539,331399998.0
2005-10-11 15:55:00,1.74552,1.74583,1.74527,1.74578,297599998.0
2005-10-11 16:00:00,1.74582,1.74584,1.74535,1.74576,466000000.0
2005-10-11 16:05:00,1.74589,1.74632,1.74491,1.745,434499999.0
2005-10-11 16:10:00,1.74483,1.74585,1.74425,1.74578,342600003.0
2005-10-11 16:15:00,1.74573,1.74647,1.74541,1.74647,355199999.0
2005-10-11 16:20:00,1.74647,1.74692,1.74638,1.74657,454999998.0
2005-10-11 16:25:00,1.74669,1.74706,1.74588,1.74705,245200003.0
2005-10-11 16:30:00,1.74693,1.74701,1.74638,1.74659,301400000.0
2005-10-11 16:35:00,1.74662,1.74662,1.74563,1.7463,349399998.0
2005-10-11 16:40:00,1.74631,1.74643,1.74497,1.74497,276600000.0
2005-10-11 16:45:00,1.74478,1.74514,1.74464,1.74514,380799996.0
2005-10-11 16:50:00,1.74532,1.74642,1.74531,1.74619,353400001.0
2005-10-11 16:55:00,1.7462,1.74666,1.74617,1.74636,339500004.0
2005-10-11 17:00:00,1.74635,1.74717,1.7462,1.74701,368099999.0
2005-10-11 17:05:00,1.74706,1.74816,1.74705,1.74782,442199998.0
2005-10-11 17:10:00,1.74775,1.74819,1.74758,1.74819,366300001.0
2005-10-11 17:15:00,1.74815,1.74818,1.74772,1.74787,281000000.0
2005-10-11 17:20:00,1.74785,1.74792,1.74764,1.74787,270300000.0
2005-10-11 17:25:00,1.7479,1.748,1.74752,1.74757,239799999.0
2005-10-11 17:30:00,1.74749,1.74817,1.74749,1.74811,284600003.0
2005-10-11 17:35:00,1.74813,1.74825,1.74772,1.7478,267150001.0
2005-10-11 17:40:00,1.74786,1.74813,1.74779,1.748,215750000.0
2005-10-11 17:45:00,1.74798,1.74867,1.74795,1.74848,355900001.0
2005-10-11 17:50:00,1.74842,1.74855,1.74812,1.74835,315999998.0
2005-10-11 17:55:00,1.7483,1.74861,1.74823,1.74848,189100003.0
2005-10-11 18:00:00,1.7485,1.74883,1.74805,1.74805,4191999986.0
2005-10-11 18:05:00,1.74799,1.74814,1.74745,1.74755,4987870000.0
2005-10-11 18:10:00,1.74744,1.74758,1.74736,1.7475,3509599999.0
2005-10-11 18:15:00,1.7476,1.74821,1.7476,1.74788,3391200002.0
2005-10-11 18:20:00,1.74781,1.74798,1.74762,1.74771,3646449995.0
2005-10-11 18:25:00,1.74765,1.74831,1.74758,1.74803,3102670000.0
2005-10-11 18:30:00,1.748,1.74813,1.74722,1.74762,3062399995.0
2005-10-11 18:35:00,1.74766,1.748,1.74724,1.74751,999799993.0
2005-10-11 18:40:00,1.74747,1.74762,1.74702,1.7473,1297199999.0
2005-10-11 18:45:00,1.74723,1.74725,1.74624,1.74635,1120299999.0
2005-10-11 18:50:00,1.74638,1.74638,1.74614,1.74625,1960850007.0
2005-10-11 18:55:00,1.74632,1.74652,1.74619,1.74635,2594399998.0
2005-10-11 19:00:00,1.74642,1.74665,1.74603,1.74605,1739200010.0
2005-10-11 19:05:00,1.74604,1.74632,1.74598,1.74615,1925600001.0
2005-10-11 19:10:00,1.74614,1.74662,1.74612,1.74655,1508446987.0
2005-10-11 19:15:00,1.74658,1.74663,1.74635,1.74638,1382999998.0
2005-10-11 19:20:00,1.7464,1.74645,1.74606,1.74614,1497100003.0
2005-10-11 19:25:00,1.74615,1.74622,1.74591,1.74598,1722099995.0
2005-10-11 19:30:00,1.74595,1.74618,1.74595,1.74601,1592750000.0
2005-10-11 19:35:00,1.74598,1.74603,1.74558,1.74576,1297500010.0
2005-10-11 19:40:00,1.74579,1.74582,1.74545,1.7455,1432699997.0
2005-10-11 19:45:00,1.7454,1.7459,1.74531,1.7459,1050649995.0
2005-10-11 19:50:00,1.74584,1.74585,1.74557,1.74578,1010899998.0
2005-10-11 19:55:00,1.74576,1.7467,1.74574,1.74583,1431599994.0
2005-10-11 20:00:00,1.74576,1.74615,1.74544,1.74549,918700000.0
2005-10-11 20:05:00,1.74543,1.74544,1.74489,1.745,948999999.0
2005-10-11 20:10:00,1.74503,1.74524,1.7449,1.74491,1008899998.0
2005-10-11 20:15:00,1.74492,1.74614,1.74492,1.74592,956946996.0
2005-10-11 20:20:00,1.74591,1.74643,1.74587,1.7463,888950004.0
2005-10-11 20:25:00,1.74626,1.74626,1.74472,1.74516,1572750004.0
2005-10-11 20:30:00,1.74525,1.74598,1.74525,1.74546,2640450000.0
2005-10-11 20:35:00,1.74553,1.7456,1.74482,1.7449,1022499997.0
2005-10-11 20:40:00,1.74485,1.74512,1.74401,1.74512,856500002.0
2005-10-11 20:45:00,1.74516,1.74535,1.74498,1.74508,853497000.0
2005-10-11 20:50:00,1.74502,1.74514,1.74486,1.74495,1708469992.0
2005-10-11 20:55:00,1.74497,1.74497,1.74431,1.74468,2094899997.0
2005-10-11 21:00:00,1.7447,1.7451,1.74465,1.7451,1478100002.0
2005-10-11 21:05:00,1.7451,1.74529,1.74495,1.74495,723000003.0
2005-10-11 21:10:00,1.74505,1.74505,1.74476,1.74482,921700002.0
2005-10-11 21:15:00,1.74487,1.74529,1.74472,1.74525,774399993.0
2005-10-11 21:20:00,1.74524,1.74533,1.74492,1.74502,949799996.0
2005-10-11 21:25:00,1.74503,1.74516,1.74497,1.74499,642499997.0
2005-10-11 21:30:00,1.74495,1.74555,1.7449,1.74537,768900000.0
2005-10-11 21:35:00,1.74545,1.74665,1.74545,1.74647,466200003.0
2005-10-11 21:40:00,1.74645,1.74679,1.74638,1.74643,561899999.0
2005-10-11 21:45:00,1.7464,1.74647,1.74619,1.7462,670499994.0
2005-10-11 21:50:00,1.74606,1.74606,1.74586,1.74594,458300001.0
2005-10-11 21:55:00,1.74597,1.74605,1.74577,1.74577,842800004.0
2005-10-11 22:00:00,1.74582,1.74609,1.7458,1.74595,929299999.0
2005-10-11 22:05:00,1.74591,1.74615,1.74591,1.74601,383499999.0
2005-10-11 22:10:00,1.74591,1.74613,1.74578,1.74607,424099997.0
2005-10-11 22:15:00,1.74609,1.7462,1.74583,1.7462,666099999.0
2005-10-11 22:20:00,1.7462,1.74638,1.74608,1.74622,547349994.0
2005-10-11 22:25:00,1.74626,1.74635,1.74608,1.74617,507399995.0
2005-10-11 22:30:00,1.74605,1.74619,1.74592,1.746,559900001.0
2005-10-11 22:35:00,1.74605,1.74625,1.74605,1.74616,260999999.0
2005-10-11 22:40:00,1.74611,1.74641,1.7461,1.74623,439799996.0
2005-10-11 22:45:00,1.74623,1.74626,1.74582,1.74626,482300003.0
2005-10-11 22:50:00,1.74633,1.74643,1.74593,1.74603,273900000.0
2005-10-11 22:55:00,1.74595,1.74605,1.7459,1.74595,267600000.0
2005-10-11 23:00:00,1.74567,1.74605,1.74548,1.74604,282599998.0
2005-10-11 23:05:00,1.74591,1.746,1.74548,1.74578,316300000.0
2005-10-11 23:10:00,1.74575,1.74603,1.74554,1.74603,344200002.0
2005-10-11 23:15:00,1.74587,1.74612,1.74549,1.74577,413900004.0
2005-10-11 23:20:00,1.74584,1.74604,1.74552,1.74589,235299999.0
2005-10-11 23:25:00,1.74558,1.74635,1.74558,1.74614,428400000.0
2005-10-11 23:30:00,1.74598,1.74613,1.7456,1.74588,246099999.0
2005-10-11 23:35:00,1.74592,1.74605,1.74562,1.74592,285100002.0
2005-10-11 23:40:00,1.74587,1.74596,1.74567,1.74574,199246994.0
2005-10-11 23:45:00,1.74571,1.74589,1.74544,1.74578,334400001.0
2005-10-11 23:50:00,1.7456,1.7456,1.74507,1.74534,336099998.0
2005-10-11 23:55:00,1.74544,1.74556,1.74498,1.74533,216800001.0
2005-10-12 00:00:00,1.7453,1.74599,1.74491,1.74561,347300000.0
2005-10-12 00:05:00,1.74562,1.74608,1.74536,1.74551,393600001.0
2005-10-12 00:10:00,1.74552,1.74557,1.74419,1.745,385349997.0
2005-10-12 00:15:00,1.7452,1.74521,1.74448,1.74472,261499999.0
2005-10-12 00:20:00,1.74482,1.74517,1.74459,1.74509,347599992.0
2005-10-12 00:25:00,1.7452,1.74521,1.74448,1.74515,340999998.0
2005-10-12 00:30:00,1.74522,1.74536,1.74479,1.74491,351699997.0
2005-10-12 00:35:00,1.74488,1.74525,1.74446,1.74468,410999998.0
2005-10-12 00:40:00,1.74452,1.74514,1.74443,1.74504,442999994.0
2005-10-12 00:45:00,1.74505,1.7451,1.74454,1.74488,477699998.0
2005-10-12 00:50:00,1.74488,1.74536,1.74477,1.74517,387000001.0
2005-10-12 00:55:00,1.74506,1.74543,1.74469,1.74497,401700000.0
2005-10-12 01:00:00,1.74518,1.74523,1.74457,1.74478,363399999.0
2005-10-12 01:05:00,1.74485,1.7452,1.74464,1.74489,504199997.0
2005-10-12 01:10:00,1.74478,1.74514,1.7445,1.74466,298000002.0
2005-10-12 01:15:00,1.74483,1.74576,1.74365,1.74395,350300004.0
2005-10-12 01:20:00,1.74378,1.74392,1.74364,1.74364,127900001.0
2005-10-12 01:25:00,1.74365,1.7437,1.7435,1.7436,214800001.0
2005-10-12 01:30:00,1.7436,1.7436,1.74245,1.7431,272499998.0
2005-10-12 01:35:00,1.74302,1.74352,1.74289,1.74315,387199997.0
2005-10-12 01:40:00,1.7429,1.7429,1.74239,1.74259,229649999.0
2005-10-12 01:45:00,1.74268,1.74282,1.74255,1.74282,162399999.0
2005-10-12 01:50:00,1.74291,1.74335,1.74279,1.74299,219946995.0
2005-10-12 01:55:00,1.74298,1.74303,1.74255,1.74295,162100001.0
2005-10-12 02:00:00,1.74299,1.74299,1.74267,1.74296,229199998.0
2005-10-12 02:05:00,1.74306,1.74344,1.74306,1.74344,42370000.0
2005-10-12 02:10:00,1.74358,1.74372,1.74331,1.74338,285599999.0
2005-10-12 02:15:00,1.74333,1.74333,1.74305,1.74315,245899997.0
2005-10-12 02:20:00,1.74312,1.74312,1.74226,1.74226,291600000.0
2005-10-12 02:25:00,1.74225,1.74234,1.7419,1.74212,349900001.0
2005-10-12 02:30:00,1.74208,1.7422,1.74192,1.74213,213399999.0
2005-10-12 02:35:00,1.74216,1.74237,1.74192,1.74216,229700000.0
2005-10-12 02:40:00,1.74208,1.7426,1.74206,1.74245,288799998.0
2005-10-12 02:45:00,1.74244,1.7427,1.74242,1.74248,210299999.0
2005-10-12 02:50:00,1.7425,1.74257,1.74242,1.74255,211000000.0
2005-10-12 02:55:00,1.74252,1.74252,1.74153,1.74219,304899994.0
2005-10-12 03:00:00,1.74227,1.74241,1.7418,1.74183,273800000.0
2005-10-12 03:05:00,1.74178,1.7421,1.74178,1.7421,188000000.0
2005-10-12 03:10:00,1.74215,1.74215,1.7419,1.74193,202300001.0
2005-10-12 03:15:00,1.74203,1.74209,1.7419,1.742,195500001.0
2005-10-12 03:20:00,1.74201,1.74231,1.74194,1.7422,254500003.0
2005-10-12 03:25:00,1.74212,1.74227,1.74197,1.74218,309599995.0
2005-10-12 03:30:00,1.74225,1.74225,1.74215,1.74215,121800001.0
2005-10-12 03:35:00,1.74247,1.74318,1.74247,1.7431,182100000.0
2005-10-12 03:40:00,1.74311,1.74311,1.74251,1.74251,164199998.0
2005-10-12 03:45:00,1.74236,1.7428,1.74236,1.7428,283199997.0
2005-10-12 03:50:00,1.74283,1.74315,1.74266,1.74314,342400001.0
2005-10-12 03:55:00,1.74312,1.7435,1.7431,1.74335,336599998.0
2005-10-12 04:00:00,1.74338,1.74359,1.74338,1.74349,171199999.0
2005-10-12 04:05:00,1.74354,1.74395,1.74354,1.7438,361000006.0
2005-10-12 04:10:00,1.74379,1.74392,1.7433,1.7433,193799998.0
2005-10-12 04:15:00,1.74336,1.74363,1.74322,1.74361,261800000.0
2005-10-12 04:20:00,1.74345,1.74404,1.74345,1.74393,246399999.0
2005-10-12 04:25:00,1.74364,1.74384,1.74364,1.74384,368500005.0
2005-10-12 04:30:00,1.74382,1.74386,1.74344,1.74374,157000001.0
2005-10-12 04:35:00,1.74363,1.7438,1.74354,1.74356,364800000.0
2005-10-12 04:40:00,1.74368,1.74403,1.74342,1.74371,272600000.0
2005-10-12 04:45:00,1.74374,1.74386,1.7434,1.74353,248700001.0
2005-10-12 04:50:00,1.74382,1.74394,1.74349,1.74362,267800000.0
2005-10-12 04:55:00,1.74353,1.74368,1.7435,1.74354,215070002.0
2005-10-12 05:00:00,1.74355,1.74362,1.74311,1.74357,219899997.0
2005-10-12 05:05:00,1.74352,1.74353,1.74306,1.74342,296469996.0
2005-10-12 05:10:00,1.74348,1.74389,1.74348,1.7438,301349996.0
2005-10-12 05:15:00,1.74381,1.74423,1.74376,1.74414,277700002.0
2005-10-12 05:20:00,1.74407,1.74422,1.74402,1.74412,181299998.0
2005-10-12 05:25:00,1.74411,1.74425,1.74402,1.74402,256200000.0
2005-10-12 05:30:00,1.74403,1.74412,1.74378,1.74407,333300004.0
2005-10-12 05:35:00,1.74408,1.74428,1.74374,1.74418,252200000.0
2005-10-12 05:40:00,1.74428,1.74434,1.74417,1.7442,244899998.0
2005-10-12 05:45:00,1.7441,1.74425,1.7441,1.7442,201899998.0
2005-10-12 05:50:00,1.74418,1.74453,1.74418,1.74444,228899998.0
2005-10-12 05:55:00,1.7444,1.745,1.74425,1.74483,308000003.0
2005-10-12 06:00:00,1.74485,1.74489,1.7442,1.7442,304000003.0
2005-10-12 06:05:00,1.74398,1.74428,1.74394,1.74413,285199997.0
2005-10-12 06:10:00,1.74406,1.74417,1.7439,1.74398,189899998.0
2005-10-12 06:15:00,1.74407,1.74433,1.74398,1.74428,304449995.0
2005-10-12 06:20:00,1.74431,1.74451,1.74408,1.74412,319300000.0
2005-10-12 06:25:00,1.74403,1.74436,1.74387,1.74424,242400001.0
2005-10-12 06:30:00,1.7441,1.74423,1.74402,1.74405,208900001.0
2005-10-12 06:35:00,1.74407,1.74407,1.74393,1.74403,347499997.0
2005-10-12 06:40:00,1.74412,1.74424,1.74393,1.74409,152299999.0
2005-10-12 06:45:00,1.74412,1.74453,1.74409,1.74445,376600002.0
2005-10-12 06:50:00,1.7444,1.74455,1.74425,1.74429,254199998.0
2005-10-12 06:55:00,1.74414,1.74415,1.7439,1.7439,102500001.0
2005-10-12 07:00:00,1.74431,1.7444,1.74387,1.74437,322599998.0
2005-10-12 07:05:00,1.74431,1.74455,1.74424,1.7444,261899999.0
2005-10-12 07:10:00,1.74439,1.74458,1.74427,1.74437,346770000.0
2005-10-12 07:15:00,1.7443,1.74465,1.74381,1.744,325700001.0
2005-10-12 07:20:00,1.7441,1.74433,1.7441,1.74421,159399999.0
2005-10-12 07:25:00,1.74418,1.74425,1.74407,1.74407,213700000.0
2005-10-12 07:30:00,1.74409,1.74416,1.74397,1.744,267699997.0
2005-10-12 07:35:00,1.74402,1.74411,1.74385,1.74394,301800001.0
2005-10-12 07:40:00,1.74392,1.744,1.74358,1.74381,215100002.0
2005-10-12 07:45:00,1.74377,1.74382,1.74289,1.7429,323300001.0
2005-10-12 07:50:00,1.74288,1.74312,1.74243,1.74305,306599997.0
2005-10-12 07:55:00,1.74297,1.74314,1.74246,1.74247,232800001.0
2005-10-12 08:00:00,1.74228,1.74229,1.74125,1.7416,426200002.0
2005-10-12 08:05:00,1.74153,1.742,1.74136,1.74182,282199999.0
2005-10-12 08:10:00,1.74175,1.74185,1.74087,1.74096,271499999.0
2005-10-12 08:15:00,1.74088,1.7413,1.74063,1.7413,279400000.0
2005-10-12 08:20:00,1.7414,1.74171,1.74062,1.7415,271500000.0
2005-10-12 08:25:00,1.74141,1.74149,1.74057,1.74107,367399997.0
2005-10-12 08:30:00,1.74093,1.74142,1.74081,1.74087,270999999.0
2005-10-12 08:35:00,1.74087,1.74116,1.74039,1.7411,452900003.0
2005-10-12 08:40:00,1.7412,1.74152,1.74107,1.74124,422300000.0
2005-10-12 08:45:00,1.7413,1.7414,1.74092,1.74117,253300001.0
2005-10-12 08:50:00,1.74101,1.74127,1.73912,1.73912,357099998.0
2005-10-12 08:55:00,1.7391,1.74008,1.73906,1.73989,322899998.0
2005-10-12 09:00:00,1.73995,1.7416,1.73995,1.74142,283599999.0
2005-10-12 09:05:00,1.74157,1.74197,1.74108,1.74108,378199998.0
2005-10-12 09:10:00,1.74117,1.74197,1.74114,1.74179,404599997.0
2005-10-12 09:15:00,1.74165,1.74213,1.74132,1.74213,236199998.0
2005-10-12 09:20:00,1.74222,1.74227,1.74149,1.74157,205300000.0
2005-10-12 09:25:00,1.74153,1.7417,1.74138,1.74153,319699996.0
2005-10-12 09:30:00,1.7414,1.7416,1.74137,1.74158,315000000.0
2005-10-12 09:35:00,1.7415,1.74157,1.74106,1.74119,346600004.0
2005-10-12 09:40:00,1.74114,1.74117,1.74075,1.741,255799999.0
2005-10-12 09:45:00,1.74098,1.74108,1.74062,1.74096,276200001.0
2005-10-12 09:50:00,1.74091,1.74103,1.74063,1.74103,256599997.0
2005-10-12 09:55:00,1.74104,1.74108,1.74081,1.74106,273100001.0
2005-10-12 10:00:00,1.74102,1.74213,1.74102,1.74213,244300001.0
2005-10-12 10:05:00,1.74235,1.74415,1.74235,1.74415,296599998.0
2005-10-12 10:10:00,1.7444,1.74457,1.74395,1.744,304299999.0
2005-10-12 10:15:00,1.74391,1.74412,1.74362,1.74362,362400000.0
2005-10-12 10:20:00,1.74357,1.74377,1.74307,1.74364,285200000.0
2005-10-12 10:25:00,1.74354,1.74409,1.74324,1.74392,218000001.0
2005-10-12 10:30:00,1.74341,1.74545,1.74222,1.74479,281600003.0
2005-10-12 10:35:00,1.74467,1.74467,1.74414,1.74414,357499999.0
2005-10-12 10:40:00,1.74418,1.74419,1.74334,1.74352,253000001.0
2005-10-12 10:45:00,1.74352,1.74361,1.74286,1.7433,229299998.0
2005-10-12 10:50:00,1.74329,1.74379,1.74329,1.7436,218099999.0
2005-10-12 10:55:00,1.74359,1.74405,1.7435,1.74393,476699997.0
2005-10-12 11:00:00,1.74392,1.744,1.74365,1.74384,404600001.0
2005-10-12 11:05:00,1.74399,1.74452,1.74386,1.74431,351700003.0
2005-10-12 11:10:00,1.74433,1.74478,1.74433,1.74472,215400001.0
2005-10-12 11:15:00,1.74477,1.74565,1.74475,1.7456,359900001.0
2005-10-12 11:20:00,1.74553,1.74667,1.74553,1.74667,422300001.0
2005-10-12 11:25:00,1.74652,1.7478,1.74652,1.74742,393900002.0
2005-10-12 11:30:00,1.74729,1.74776,1.74693,1.74773,448200003.0
2005-10-12 11:35:00,1.74766,1.74773,1.74719,1.74735,299200000.0
2005-10-12 11:40:00,1.7472,1.74733,1.74679,1.74702,344300002.0
2005-10-12 11:45:00,1.74703,1.74703,1.74534,1.74534,300900001.0
2005-10-12 11:50:00,1.74534,1.74587,1.74534,1.74574,307600001.0
2005-10-12 11:55:00,1.74585,1.74647,1.74585,1.74642,340500002.0
2005-10-12 12:00:00,1.74641,1.74641,1.74538,1.74591,352000001.0
2005-10-12 12:05:00,1.7461,1.74618,1.74577,1.74592,398299998.0
2005-10-12 12:10:00,1.7458,1.74609,1.74567,1.746,229300000.0
2005-10-12 12:15:00,1.74605,1.74605,1.74547,1.74555,222599998.0
2005-10-12 12:20:00,1.74561,1.74561,1.74477,1.7448,298100000.0
2005-10-12 12:25:00,1.74477,1.74486,1.74432,1.7448,319799997.0
2005-10-12 12:30:00,1.7448,1.74572,1.7448,1.74556,366500001.0
2005-10-12 12:35:00,1.7456,1.74591,1.74539,1.74591,268299997.0
2005-10-12 12:40:00,1.74601,1.74653,1.74601,1.7462,416100000.0
2005-10-12 12:45:00,1.74621,1.74621,1.74584,1.746,302000001.0
2005-10-12 12:50:00,1.74599,1.7461,1.74585,1.746,302300000.0
2005-10-12 12:55:00,1.74604,1.7463,1.74578,1.74589,262000001.0
2005-10-12 13:00:00,1.74579,1.74594,1.7455,1.74583,323249999.0
2005-10-12 13:05:00,1.74576,1.74706,1.7457,1.74706,399999997.0
2005-10-12 13:10:00,1.74718,1.74844,1.74718,1.74841,349999996.0
2005-10-12 13:15:00,1.74838,1.74944,1.74814,1.74912,330900001.0
2005-10-12 13:20:00,1.74915,1.74942,1.74899,1.74941,273800001.0
2005-10-12 13:25:00,1.74959,1.75067,1.74945,1.75035,321750001.0
2005-10-12 13:30:00,1.75027,1.75114,1.75027,1.75064,309649998.0
2005-10-12 13:35:00,1.75059,1.75059,1.74962,1.74975,328700002.0
2005-10-12 13:40:00,1.74982,1.74982,1.74921,1.74934,406500003.0
2005-10-12 13:45:00,1.74923,1.74949,1.74909,1.74935,344099998.0
2005-10-12 13:50:00,1.74933,1.74968,1.74927,1.74943,283699997.0
2005-10-12 13:55:00,1.74939,1.7498,1.74935,1.7497,329800004.0
2005-10-12 14:00:00,1.74963,1.75004,1.74942,1.7499,334600002.0
2005-10-12 14:05:00,1.7499,1.7502,1.74985,1.75012,252200002.0
2005-10-12 14:10:00,1.75014,1.75014,1.7488,1.7488,240700000.0
2005-10-12 14:15:00,1.74882,1.74958,1.74882,1.74909,265499997.0
2005-10-12 14:20:00,1.74894,1.74921,1.7489,1.74898,288400000.0
2005-10-12 14:25:00,1.74897,1.74948,1.74882,1.74937,287000001.0
2005-10-12 14:30:00,1.74946,1.74952,1.74855,1.74928,396769997.0
2005-10-12 14:35:00,1.7493,1.75003,1.7493,1.74968,328599999.0
2005-10-12 14:40:00,1.74984,1.75048,1.74984,1.75011,275600002.0
2005-10-12 14:45:00,1.7499,1.74992,1.74969,1.74984,313300004.0
2005-10-12 14:50:00,1.74993,1.75025,1.74981,1.75025,317099998.0
2005-10-12 14:55:00,1.7503,1.75152,1.75027,1.75149,308799996.0
2005-10-12 15:00:00,1.75155,1.75265,1.75139,1.75264,306900003.0
2005-10-12 15:05:00,1.7526,1.75306,1.75259,1.75303,326099999.0
2005-10-12 15:10:00,1.75315,1.75383,1.75287,1.75383,223749999.0
2005-10-12 15:15:00,1.75372,1.75409,1.75333,1.75366,373499999.0
2005-10-12 15:20:00,1.75367,1.75396,1.75265,1.75272,290099997.0
2005-10-12 15:25:00,1.75272,1.75281,1.75235,1.75246,339499997.0
2005-10-12 15:30:00,1.75247,1.75319,1.75239,1.753,447300000.0
2005-10-12 15:35:00,1.75311,1.75428,1.75305,1.75426,281800000.0
2005-10-12 15:40:00,1.75416,1.75463,1.75248,1.75248,349100002.0
2005-10-12 15:45:00,1.75235,1.75235,1.75167,1.75195,460546986.0
2005-10-12 15:50:00,1.75177,1.75219,1.75146,1.75208,392900002.0
2005-10-12 15:55:00,1.7521,1.7521,1.75138,1.75155,187000000.0
2005-10-12 16:00:00,1.75165,1.75202,1.75065,1.75075,346699996.0
2005-10-12 16:05:00,1.7509,1.75154,1.7509,1.75131,252199998.0
2005-10-12 16:10:00,1.75128,1.7521,1.75128,1.7521,298600002.0
2005-10-12 16:15:00,1.75212,1.75243,1.75182,1.75223,292899999.0
2005-10-12 16:20:00,1.75222,1.7525,1.75208,1.75209,203300000.0
2005-10-12 16:25:00,1.75209,1.75209,1.75129,1.75157,259400001.0
2005-10-12 16:30:00,1.7514,1.75144,1.75074,1.75128,334199999.0
2005-10-12 16:35:00,1.75129,1.75172,1.75093,1.75172,314500004.0
2005-10-12 16:40:00,1.75176,1.75189,1.75155,1.75168,305200001.0
2005-10-12 16:45:00,1.75171,1.75171,1.75149,1.75155,214900000.0
2005-10-12 16:50:00,1.75166,1.75216,1.75164,1.75205,282500001.0
2005-10-12 16:55:00,1.75212,1.75213,1.75126,1.75146,314600002.0
2005-10-12 17:00:00,1.75136,1.75163,1.7513,1.75154,463399999.0
2005-10-12 17:05:00,1.75149,1.75181,1.75149,1.75154,313799998.0
2005-10-12 17:10:00,1.75155,1.75157,1.75132,1.75155,300599999.0
2005-10-12 17:15:00,1.75145,1.75152,1.75111,1.75131,314600001.0
2005-10-12 17:20:00,1.75128,1.75144,1.75123,1.75132,372600000.0
2005-10-12 17:25:00,1.75142,1.75405,1.75141,1.75403,304800001.0
2005-10-12 17:30:00,1.75401,1.75401,1.75343,1.75343,300300000.0
2005-10-12 17:35:00,1.75335,1.75365,1.75306,1.75323,339300001.0
2005-10-12 17:40:00,1.75316,1.75316,1.75282,1.75292,291799998.0
2005-10-12 17:45:00,1.75287,1.75311,1.7528,1.75297,370900002.0
2005-10-12 17:50:00,1.75291,1.75338,1.75285,1.753,266999999.0
2005-10-12 17:55:00,1.75297,1.75299,1.75268,1.75268,388099995.0
2005-10-12 18:00:00,1.75268,1.75321,1.75266,1.75278,4420599997.0
2005-10-12 18:05:00,1.75277,1.75301,1.75268,1.75275,4791499997.0
2005-10-12 18:10:00,1.75271,1.75271,1.75213,1.75213,3542299997.0
2005-10-12 18:15:00,1.75218,1.75273,1.75218,1.75237,3252269995.0
2005-10-12 18:20:00,1.75243,1.75297,1.75242,1.7529,3374599978.0
2005-10-12 18:25:00,1.7528,1.7545,1.75263,1.75337,3080247000.0
2005-10-12 18:30:00,1.75326,1.75326,1.75201,1.75227,2709999989.0
2005-10-12 18:35:00,1.75224,1.75238,1.75216,1.75227,979600000.0
2005-10-12 18:40:00,1.75226,1.75252,1.75221,1.75238,1367299997.0
2005-10-12 18:45:00,1.7524,1.75281,1.75235,1.75277,1234399996.0
2005-10-12 18:50:00,1.75286,1.75308,1.75247,1.75254,1804069992.0
2005-10-12 18:55:00,1.75258,1.75311,1.75246,1.75248,2403700000.0
2005-10-12 19:00:00,1.7525,1.75265,1.75245,1.75257,1601099995.0
2005-10-12 19:05:00,1.75253,1.75253,1.75196,1.75218,1931799993.0
2005-10-12 19:10:00,1.75212,1.75215,1.75195,1.75205,1282199995.0
2005-10-12 19:15:00,1.75205,1.75205,1.75174,1.75186,1325696984.0
2005-10-12 19:20:00,1.7519,1.75203,1.75171,1.75195,1443200000.0
2005-10-12 19:25:00,1.75195,1.75198,1.75182,1.7519,1688100002.0
2005-10-12 19:30:00,1.7519,1.75196,1.75175,1.75189,1623569997.0
2005-10-12 19:35:00,1.75189,1.75195,1.7517,1.75173,1361800000.0
2005-10-12 19:40:00,1.75169,1.75171,1.75058,1.7507,1429700005.0
2005-10-12 19:45:00,1.7507,1.75118,1.75063,1.75105,1211600001.0
2005-10-12 19:50:00,1.75101,1.75101,1.75012,1.75012,1076799995.0
2005-10-12 19:55:00,1.75003,1.75029,1.74993,1.75022,1325350003.0
2005-10-12 20:00:00,1.75019,1.75028,1.7499,1.75013,858199999.0
2005-10-12 20:05:00,1.75009,1.75011,1.74945,1.74945,934799995.0
2005-10-12 20:10:00,1.74937,1.74946,1.74881,1.7489,923246995.0
2005-10-12 20:15:00,1.7489,1.74978,1.7489,1.74958,914199999.0
2005-10-12 20:20:00,1.74953,1.74964,1.74926,1.74936,1065999998.0
2005-10-12 20:25:00,1.74942,1.74959,1.74932,1.7495,1850000004.0
2005-10-12 20:30:00,1.74951,1.7502,1.74948,1.7499,2268300005.0
2005-10-12 20:35:00,1.74993,1.75042,1.74993,1.7504,855500001.0
2005-10-12 20:40:00,1.75044,1.75085,1.75044,1.75073,935999997.0
2005-10-12 20:45:00,1.75067,1.75116,1.75067,1.75107,951599993.0
2005-10-12 20:50:00,1.75098,1.75115,1.75095,1.75107,1782399993.0
2005-10-12 20:55:00,1.7511,1.75135,1.7511,1.75122,2155249994.0
2005-10-12 21:00:00,1.75114,1.75119,1.75038,1.7505,1387499994.0
2005-10-12 21:05:00,1.7505,1.75128,1.7505,1.75117,663099995.0
2005-10-12 21:10:00,1.75123,1.75135,1.75108,1.75129,817000001.0
2005-10-12 21:15:00,1.75135,1.75137,1.75123,1.75135,653950003.0
2005-10-12 21:20:00,1.75124,1.7514,1.75104,1.75111,921900003.0
2005-10-12 21:25:00,1.7511,1.75135,1.75096,1.75135,413300000.0
2005-10-12 21:30:00,1.75142,1.75142,1.75075,1.75075,853300000.0
2005-10-12 21:35:00,1.7508,1.7513,1.75075,1.7513,434000000.0
2005-10-12 21:40:00,1.75131,1.75153,1.75121,1.75133,671900004.0
2005-10-12 21:45:00,1.75132,1.75155,1.7513,1.75155,592899995.0
2005-10-12 21:50:00,1.75156,1.7518,1.75107,1.75107,467000001.0
2005-10-12 21:55:00,1.75107,1.75115,1.75095,1.75095,808600000.0
2005-10-12 22:00:00,1.75098,1.75127,1.75085,1.75127,901200004.0
2005-10-12 22:05:00,1.75129,1.75129,1.75107,1.75109,325599998.0
2005-10-12 22:10:00,1.75106,1.75106,1.75091,1.75091,406900002.0
2005-10-12 22:15:00,1.75087,1.75105,1.75074,1.75088,622800001.0
2005-10-12 22:20:00,1.75088,1.75088,1.75058,1.75072,545499998.0
2005-10-12 22:25:00,1.75074,1.75102,1.7505,1.75077,461700000.0
2005-10-12 22:30:00,1.75076,1.7509,1.75059,1.7508,650699999.0
2005-10-12 22:35:00,1.75085,1.75104,1.75083,1.75088,310800000.0
2005-10-12 22:40:00,1.7509,1.75112,1.75087,1.75103,438800000.0
2005-10-12 22:45:00,1.75106,1.75138,1.75103,1.75123,382700000.0
2005-10-12 22:50:00,1.75125,1.75139,1.75115,1.75115,218800000.0
2005-10-12 22:55:00,1.75117,1.75141,1.7511,1.75115,192599999.0
2005-10-12 23:00:00,1.75139,1.75165,1.75102,1.75138,527499997.0
2005-10-12 23:05:00,1.75142,1.75146,1.75107,1.75128,219800001.0
2005-10-12 23:10:00,1.75121,1.75155,1.75105,1.7511,403900001.0
2005-10-12 23:15:00,1.75121,1.75179,1.75116,1.75117,331300002.0
2005-10-12 23:20:00,1.75127,1.75163,1.75108,1.75155,281200000.0
2005-10-12 23:25:00,1.75155,1.75213,1.75123,1.75181,347500000.0
2005-10-12 23:30:00,1.75174,1.75175,1.75117,1.75161,406400001.0
2005-10-12 23:35:00,1.75157,1.7518,1.75142,1.75177,375200000.0
2005-10-12 23:40:00,1.75132,1.75199,1.75132,1.75167,221900000.0
2005-10-12 23:45:00,1.75167,1.75226,1.75167,1.75217,202700001.0
2005-10-12 23:50:00,1.75189,1.7523,1.75183,1.75192,256699999.0
2005-10-12 23:55:00,1.7519,1.75242,1.75183,1.75242,234500001.0
2005-10-13 00:00:00,1.75226,1.75233,1.75192,1.7523,190300003.0
2005-10-13 00:05:00,1.75245,1.75245,1.75228,1.7524,162200001.0
2005-10-13 00:10:00,1.75242,1.75283,1.75214,1.7522,178300003.0
2005-10-13 00:15:00,1.7522,1.75229,1.75212,1.75229,143100000.0
2005-10-13 00:20:00,1.75228,1.7524,1.75227,1.75228,150100000.0
2005-10-13 00:25:00,1.7522,1.75284,1.75208,1.75235,308199998.0
2005-10-13 00:30:00,1.75235,1.75261,1.7522,1.75253,288500001.0
2005-10-13 00:35:00,1.75267,1.7527,1.75235,1.75244,215000001.0
2005-10-13 00:40:00,1.75255,1.75307,1.75205,1.75205,194899999.0
2005-10-13 00:45:00,1.75192,1.75208,1.75187,1.75187,260599997.0
2005-10-13 00:50:00,1.75189,1.75215,1.75146,1.75171,214800000.0
2005-10-13 00:55:00,1.7518,1.752,1.7513,1.75142,262600001.0
2005-10-13 01:00:00,1.75141,1.75165,1.75105,1.75107,243199998.0
2005-10-13 01:05:00,1.75115,1.75133,1.75105,1.75133,218200001.0
2005-10-13 01:10:00,1.75145,1.75168,1.75127,1.75159,214100000.0
2005-10-13 01:15:00,1.75165,1.75171,1.75125,1.75169,391700000.0
2005-10-13 01:20:00,1.7513,1.75142,1.75118,1.7513,215100001.0
2005-10-13 01:25:00,1.75132,1.75175,1.75125,1.7517,185000000.0
2005-10-13 01:30:00,1.75185,1.75311,1.75185,1.75292,275400002.0
2005-10-13 01:35:00,1.75293,1.7534,1.75293,1.75327,274100001.0
2005-10-13 01:40:00,1.75332,1.75345,1.75279,1.75285,291100002.0
2005-10-13 01:45:00,1.75285,1.75285,1.75251,1.75279,235599999.0
2005-10-13 01:50:00,1.75288,1.75288,1.75202,1.75207,235699998.0
2005-10-13 01:55:00,1.7521,1.75258,1.75208,1.75228,281399999.0
2005-10-13 02:00:00,1.75229,1.75234,1.75189,1.7522,250200002.0
2005-10-13 02:05:00,1.75227,1.75231,1.75203,1.75215,160899999.0
2005-10-13 02:10:00,1.75225,1.75225,1.75172,1.75185,329500000.0
2005-10-13 02:15:00,1.75188,1.7519,1.75168,1.75177,259200000.0
2005-10-13 02:20:00,1.75176,1.75194,1.75143,1.75143,298800000.0
2005-10-13 02:25:00,1.75132,1.75147,1.75098,1.7512,253000001.0
2005-10-13 02:30:00,1.7512,1.75125,1.75088,1.75096,204800002.0
2005-10-13 02:35:00,1.75089,1.75089,1.74997,1.74997,205199999.0
2005-10-13 02:40:00,1.74982,1.74986,1.74909,1.74972,291699998.0
2005-10-13 02:45:00,1.74963,1.74963,1.74907,1.74939,240399999.0
2005-10-13 02:50:00,1.74938,1.74968,1.74919,1.74947,229249999.0
2005-10-13 02:55:00,1.7494,1.74941,1.74889,1.74902,289300001.0
2005-10-13 03:00:00,1.74906,1.74945,1.74886,1.74886,360100001.0
2005-10-13 03:05:00,1.74881,1.74899,1.74797,1.74812,213200001.0
2005-10-13 03:10:00,1.74787,1.74796,1.74726,1.74787,365699997.0
2005-10-13 03:15:00,1.7475,1.7475,1.74656,1.74682,284799999.0
2005-10-13 03:20:00,1.747,1.74734,1.74698,1.74734,300300004.0
2005-10-13 03:25:00,1.74726,1.74728,1.74622,1.74657,192099999.0
2005-10-13 03:30:00,1.74669,1.74675,1.74643,1.74643,226700001.0
2005-10-13 03:35:00,1.74652,1.74697,1.7464,1.7468,252199998.0
2005-10-13 03:40:00,1.74682,1.74682,1.7461,1.74622,263300001.0
2005-10-13 03:45:00,1.74625,1.74706,1.74625,1.74706,270100000.0
2005-10-13 03:50:00,1.74702,1.74786,1.74692,1.74755,363800001.0
2005-10-13 03:55:00,1.7476,1.7477,1.74746,1.74763,234000000.0
2005-10-13 04:00:00,1.74762,1.74762,1.7471,1.7471,234900003.0
2005-10-13 04:05:00,1.7471,1.74718,1.74686,1.74698,437299999.0
2005-10-13 04:10:00,1.74723,1.74742,1.74688,1.74688,343299997.0
2005-10-13 04:15:00,1.74697,1.74697,1.74678,1.74682,240100003.0
2005-10-13 04:20:00,1.74675,1.74716,1.74675,1.7469,275000001.0
2005-10-13 04:25:00,1.74703,1.74725,1.74667,1.74675,398949999.0
2005-10-13 04:30:00,1.74668,1.74673,1.74643,1.7466,124699998.0
2005-10-13 04:35:00,1.74655,1.74666,1.74637,1.74637,240199998.0
2005-10-13 04:40:00,1.74631,1.74644,1.74598,1.74598,228000000.0
2005-10-13 04:45:00,1.74578,1.74578,1.7448,1.74508,155399999.0
2005-10-13 04:50:00,1.74501,1.74518,1.74479,1.74496,291600002.0
2005-10-13 04:55:00,1.74488,1.7454,1.74488,1.74537,293700003.0
2005-10-13 05:00:00,1.74538,1.74538,1.74511,1.74533,206700002.0
2005-10-13 05:05:00,1.74532,1.74553,1.74523,1.7454,185900000.0
2005-10-13 05:10:00,1.7455,1.74603,1.7455,1.74592,271749999.0
2005-10-13 05:15:00,1.74595,1.746,1.74546,1.74546,287600003.0
2005-10-13 05:20:00,1.7453,1.74567,1.7453,1.74556,274899995.0
2005-10-13 05:25:00,1.74586,1.74608,1.74583,1.74608,278499998.0
2005-10-13 05:30:00,1.74612,1.74623,1.74585,1.74615,265200002.0
2005-10-13 05:35:00,1.7461,1.74626,1.74583,1.74583,222199999.0
2005-10-13 05:40:00,1.74589,1.74612,1.74588,1.74592,246100001.0
2005-10-13 05:45:00,1.74597,1.74625,1.74581,1.74624,224149999.0
2005-10-13 05:50:00,1.74607,1.74635,1.74581,1.74605,276799999.0
2005-10-13 05:55:00,1.74598,1.74648,1.74593,1.74617,274400003.0
2005-10-13 06:00:00,1.74652,1.7466,1.74615,1.74635,365700000.0
2005-10-13 06:05:00,1.74623,1.74678,1.74619,1.74664,300000002.0
2005-10-13 06:10:00,1.74675,1.74687,1.74638,1.74655,320600002.0
2005-10-13 06:15:00,1.74663,1.74663,1.74645,1.74648,283300000.0
2005-10-13 06:20:00,1.74647,1.74699,1.74647,1.74699,343599996.0
2005-10-13 06:25:00,1.74705,1.74734,1.74684,1.74694,182799998.0
2005-10-13 06:30:00,1.7469,1.74702,1.74657,1.74689,296400000.0
2005-10-13 06:35:00,1.74686,1.74694,1.74679,1.74683,176899999.0
2005-10-13 06:40:00,1.74674,1.74695,1.74671,1.7469,261799999.0
2005-10-13 06:45:00,1.74713,1.74742,1.7469,1.74729,369999997.0
2005-10-13 06:50:00,1.7473,1.74744,1.74696,1.74708,153000000.0
2005-10-13 06:55:00,1.747,1.74705,1.7469,1.7469,105600002.0
2005-10-13 07:00:00,1.74705,1.74737,1.74698,1.7473,200799999.0
2005-10-13 07:05:00,1.74723,1.7474,1.74716,1.74729,321000001.0
2005-10-13 07:10:00,1.74725,1.74733,1.7471,1.7472,425400001.0
2005-10-13 07:15:00,1.74727,1.74744,1.74709,1.74709,304800000.0
2005-10-13 07:20:00,1.7471,1.74731,1.74685,1.7469,180700002.0
2005-10-13 07:25:00,1.74692,1.74703,1.7467,1.74679,266500000.0
2005-10-13 07:30:00,1.74668,1.74668,1.74641,1.74643,244400002.0
2005-10-13 07:35:00,1.74645,1.74647,1.7461,1.7461,245000002.0
2005-10-13 07:40:00,1.74608,1.7461,1.74573,1.74595,301699996.0
2005-10-13 07:45:00,1.746,1.74624,1.74578,1.746,365600002.0
2005-10-13 07:50:00,1.74594,1.74602,1.74552,1.74552,189599999.0
2005-10-13 07:55:00,1.74547,1.74664,1.74535,1.74627,220599999.0
2005-10-13 08:00:00,1.74601,1.74625,1.74565,1.74606,349299997.0
2005-10-13 08:05:00,1.74618,1.74727,1.74607,1.74666,373100001.0
2005-10-13 08:10:00,1.74649,1.7466,1.74625,1.74659,260600001.0
2005-10-13 08:15:00,1.74669,1.74734,1.74663,1.74728,238899997.0
2005-10-13 08:20:00,1.74723,1.74742,1.74711,1.74732,228399997.0
2005-10-13 08:25:00,1.74748,1.74789,1.74748,1.74754,212799999.0
2005-10-13 08:30:00,1.74752,1.74763,1.7473,1.74758,257299998.0
2005-10-13 08:35:00,1.7476,1.74763,1.74744,1.7475,122100000.0
2005-10-13 08:40:00,1.74745,1.74755,1.74681,1.74688,380999999.0
2005-10-13 08:45:00,1.74671,1.74695,1.7462,1.74692,312200001.0
2005-10-13 08:50:00,1.74689,1.74784,1.74689,1.74774,314500003.0
2005-10-13 08:55:00,1.74775,1.74821,1.7474,1.74804,181499999.0
2005-10-13 09:00:00,1.74787,1.74787,1.74675,1.74675,256700001.0
2005-10-13 09:05:00,1.74673,1.74697,1.74657,1.74664,312399999.0
2005-10-13 09:10:00,1.74675,1.74692,1.74605,1.74614,266499998.0
2005-10-13 09:15:00,1.74598,1.74678,1.74555,1.74557,296000001.0
2005-10-13 09:20:00,1.7456,1.7457,1.7451,1.74527,343299995.0
2005-10-13 09:25:00,1.74528,1.74569,1.74518,1.74554,359099997.0
2005-10-13 09:30:00,1.74555,1.74588,1.74529,1.74558,333369998.0
2005-10-13 09:35:00,1.74548,1.74578,1.74513,1.74526,293199997.0
2005-10-13 09:40:00,1.74527,1.7461,1.74521,1.74582,197100000.0
2005-10-13 09:45:00,1.74561,1.74561,1.74522,1.74528,292800004.0
2005-10-13 09:50:00,1.74517,1.7452,1.74499,1.74515,303000005.0
2005-10-13 09:55:00,1.74511,1.74511,1.74428,1.74459,286899999.0
2005-10-13 10:00:00,1.74457,1.74585,1.74457,1.74584,346300001.0
2005-10-13 10:05:00,1.74593,1.74666,1.74587,1.74623,281900000.0
2005-10-13 10:10:00,1.74622,1.74643,1.74611,1.74617,252500000.0
2005-10-13 10:15:00,1.74617,1.74621,1.74595,1.74612,269800002.0
2005-10-13 10:20:00,1.74597,1.74748,1.74591,1.74734,357470002.0
2005-10-13 10:25:00,1.74724,1.74724,1.74685,1.74696,289299998.0
2005-10-13 10:30:00,1.74695,1.74708,1.74673,1.74703,286600002.0
2005-10-13 10:35:00,1.74705,1.74725,1.74665,1.74665,282800001.0
2005-10-13 10:40:00,1.74668,1.7482,1.74663,1.74804,350200000.0
2005-10-13 10:45:00,1.74791,1.74791,1.74746,1.74763,228299997.0
2005-10-13 10:50:00,1.74758,1.748,1.74733,1.748,322500000.0
2005-10-13 10:55:00,1.74804,1.74832,1.7477,1.74783,370799998.0
2005-10-13 11:00:00,1.74779,1.74933,1.7476,1.74924,256500000.0
2005-10-13 11:05:00,1.74917,1.7493,1.74827,1.74827,322600000.0
2005-10-13 11:10:00,1.74821,1.74823,1.74751,1.74782,229799999.0
2005-10-13 11:15:00,1.74787,1.74855,1.74787,1.74841,343099998.0
2005-10-13 11:20:00,1.74847,1.74852,1.74766,1.74803,302500000.0
2005-10-13 11:25:00,1.74799,1.74807,1.74733,1.74772,423699997.0
2005-10-13 11:30:00,1.74775,1.74783,1.74753,1.74765,319500001.0
2005-10-13 11:35:00,1.74763,1.74793,1.7475,1.74765,392600002.0
2005-10-13 11:40:00,1.7476,1.74784,1.74727,1.74783,413500001.0
2005-10-13 11:45:00,1.74797,1.74822,1.74745,1.74747,363399999.0
2005-10-13 11:50:00,1.74735,1.74788,1.74694,1.74783,398900003.0
2005-10-13 11:55:00,1.7479,1.7479,1.74733,1.74753,316700001.0
2005-10-13 12:00:00,1.74753,1.7487,1.74746,1.74869,372899997.0
2005-10-13 12:05:00,1.74887,1.74894,1.74825,1.74833,361899995.0
2005-10-13 12:10:00,1.7483,1.7483,1.74784,1.74795,451499997.0
2005-10-13 12:15:00,1.74813,1.74828,1.74804,1.74815,293699998.0
2005-10-13 12:20:00,1.7482,1.74826,1.74793,1.74825,347999999.0
2005-10-13 12:25:00,1.74826,1.74846,1.74816,1.7484,274100001.0
2005-10-13 12:30:00,1.7484,1.74879,1.7484,1.74851,268300000.0
2005-10-13 12:35:00,1.7486,1.74879,1.74831,1.74837,297900001.0
2005-10-13 12:40:00,1.7484,1.74894,1.74833,1.74894,424999999.0
2005-10-13 12:45:00,1.74911,1.7492,1.74883,1.74906,291399998.0
2005-10-13 12:50:00,1.74909,1.74921,1.74833,1.74865,296700002.0
2005-10-13 12:55:00,1.74868,1.74889,1.74847,1.74847,303800001.0
2005-10-13 13:00:00,1.74859,1.74897,1.74857,1.74863,287000002.0
2005-10-13 13:05:00,1.7486,1.74867,1.74796,1.74799,339399998.0
2005-10-13 13:10:00,1.74795,1.74804,1.74757,1.7478,422199995.0
2005-10-13 13:15:00,1.7478,1.7478,1.74704,1.74704,294700000.0
2005-10-13 13:20:00,1.74688,1.74714,1.74667,1.74708,187599997.0
2005-10-13 13:25:00,1.74712,1.74745,1.74695,1.74745,356699999.0
2005-10-13 13:30:00,1.74748,1.74795,1.74742,1.74795,340200000.0
2005-10-13 13:35:00,1.74807,1.74855,1.74807,1.74848,349100002.0
2005-10-13 13:40:00,1.74855,1.74855,1.74796,1.74818,266200000.0
2005-10-13 13:45:00,1.74822,1.74971,1.74822,1.74971,245399999.0
2005-10-13 13:50:00,1.75005,1.75052,1.74921,1.74921,248300002.0
2005-10-13 13:55:00,1.74915,1.75028,1.74915,1.75011,290600002.0
2005-10-13 14:00:00,1.7501,1.75015,1.74975,1.74996,378200002.0
2005-10-13 14:05:00,1.74995,1.75028,1.74954,1.75028,298100001.0
2005-10-13 14:10:00,1.75043,1.75043,1.74884,1.74886,234500000.0
2005-10-13 14:15:00,1.74907,1.74962,1.74899,1.74899,282500001.0
2005-10-13 14:20:00,1.74883,1.74956,1.74883,1.74943,311699999.0
2005-10-13 14:25:00,1.7495,1.75027,1.7495,1.74986,381300002.0
2005-10-13 14:30:00,1.74959,1.74959,1.74649,1.74656,373200001.0
2005-10-13 14:35:00,1.74638,1.74665,1.74463,1.74474,268450001.0
2005-10-13 14:40:00,1.74485,1.74676,1.74485,1.7467,252900002.0
2005-10-13 14:45:00,1.74668,1.74704,1.74637,1.74674,342599997.0
2005-10-13 14:50:00,1.74666,1.74666,1.74468,1.74493,295000000.0
2005-10-13 14:55:00,1.74493,1.74644,1.74477,1.74644,334699998.0
2005-10-13 15:00:00,1.74658,1.74672,1.74603,1.74668,276000000.0
2005-10-13 15:05:00,1.74672,1.74694,1.74622,1.74635,348100003.0
2005-10-13 15:10:00,1.74627,1.7467,1.74623,1.74629,165099999.0
2005-10-13 15:15:00,1.74623,1.74783,1.74621,1.74667,344500001.0
2005-10-13 15:20:00,1.74653,1.74653,1.74608,1.74636,262500000.0
2005-10-13 15:25:00,1.74639,1.74754,1.74638,1.747,406300000.0
2005-10-13 15:30:00,1.74685,1.74685,1.7458,1.7458,460000000.0
2005-10-13 15:35:00,1.74581,1.74672,1.74556,1.74639,352200005.0
2005-10-13 15:40:00,1.74629,1.74757,1.74627,1.74732,360399999.0
2005-10-13 15:45:00,1.74736,1.74748,1.74678,1.7468,293500000.0
2005-10-13 15:50:00,1.74668,1.74732,1.74657,1.74657,350399998.0
2005-10-13 15:55:00,1.7465,1.74688,1.74628,1.74645,357299999.0
2005-10-13 16:00:00,1.74653,1.74673,1.74622,1.74622,406100001.0
2005-10-13 16:05:00,1.74615,1.74655,1.74579,1.74579,294599999.0
2005-10-13 16:10:00,1.7456,1.74657,1.74554,1.74644,323100001.0
2005-10-13 16:15:00,1.74652,1.74701,1.74624,1.74691,259199998.0
2005-10-13 16:20:00,1.74685,1.74686,1.74597,1.7462,402799999.0
2005-10-13 16:25:00,1.74614,1.74617,1.74592,1.74598,229200000.0
2005-10-13 16:30:00,1.74594,1.7468,1.74588,1.74676,264799999.0
2005-10-13 16:35:00,1.74678,1.74689,1.74658,1.74661,337900002.0
2005-10-13 16:40:00,1.7465,1.748,1.74646,1.74782,307000000.0
2005-10-13 16:45:00,1.74798,1.74798,1.74744,1.74766,308400001.0
2005-10-13 16:50:00,1.74775,1.74788,1.74732,1.74779,286469999.0
2005-10-13 16:55:00,1.74782,1.74809,1.74759,1.74809,313799999.0
2005-10-13 17:00:00,1.74826,1.74885,1.74821,1.74849,315099999.0
2005-10-13 17:05:00,1.74853,1.74864,1.74811,1.74836,220699999.0
2005-10-13 17:10:00,1.74842,1.74852,1.74774,1.74824,317250001.0
2005-10-13 17:15:00,1.74819,1.74831,1.74784,1.74798,324400003.0
2005-10-13 17:20:00,1.74808,1.74818,1.74777,1.74786,255500000.0
2005-10-13 17:25:00,1.7478,1.74859,1.74764,1.7485,331799999.0
2005-10-13 17:30:00,1.74846,1.74919,1.74844,1.74919,368446994.0
2005-10-13 17:35:00,1.74926,1.74958,1.74902,1.74942,325500001.0
2005-10-13 17:40:00,1.74958,1.7498,1.749,1.749,294300001.0
2005-10-13 17:45:00,1.7489,1.749,1.74861,1.74887,183999999.0
2005-10-13 17:50:00,1.74875,1.74879,1.74766,1.74768,304100000.0
2005-10-13 17:55:00,1.7476,1.74799,1.74744,1.74792,288500001.0
2005-10-13 18:00:00,1.74798,1.74823,1.74774,1.74778,4169399993.0
2005-10-13 18:05:00,1.74765,1.74788,1.74747,1.74775,5020790008.0
2005-10-13 18:10:00,1.74777,1.74782,1.74679,1.74706,3404146997.0
2005-10-13 18:15:00,1.74698,1.74829,1.74659,1.74778,3192299987.0
2005-10-13 18:20:00,1.74774,1.74879,1.74735,1.74867,3239100004.0
2005-10-13 18:25:00,1.74864,1.75,1.74851,1.75,3094643994.0
2005-10-13 18:30:00,1.75012,1.75119,1.75012,1.75119,2978170000.0
2005-10-13 18:35:00,1.75134,1.75352,1.75134,1.75267,999399997.0
2005-10-13 18:40:00,1.75275,1.75361,1.75233,1.75253,1268399999.0
2005-10-13 18:45:00,1.75252,1.75284,1.75245,1.75273,1089150009.0
2005-10-13 18:50:00,1.75275,1.75275,1.75177,1.75194,1699769996.0
2005-10-13 18:55:00,1.75206,1.75258,1.75194,1.75258,2432700001.0
2005-10-13 19:00:00,1.75271,1.75322,1.75258,1.75266,1732599991.0
2005-10-13 19:05:00,1.75265,1.75265,1.75225,1.75235,1904599993.0
2005-10-13 19:10:00,1.75229,1.75304,1.75194,1.75298,1527269998.0
2005-10-13 19:15:00,1.75295,1.75318,1.75274,1.75306,1179999996.0
2005-10-13 19:20:00,1.75295,1.75313,1.75268,1.75313,1441099983.0
2005-10-13 19:25:00,1.75322,1.75389,1.75292,1.7532,1673399998.0
2005-10-13 19:30:00,1.7532,1.75402,1.75311,1.75399,1737799998.0
2005-10-13 19:35:00,1.754,1.75408,1.75359,1.7538,1151400001.0
2005-10-13 19:40:00,1.75384,1.75542,1.75384,1.75504,1688846991.0
2005-10-13 19:45:00,1.75508,1.75519,1.75371,1.75399,1052300003.0
2005-10-13 19:50:00,1.75407,1.75421,1.75361,1.7538,1051100002.0
2005-10-13 19:55:00,1.7538,1.75464,1.75363,1.75375,1381800001.0
2005-10-13 20:00:00,1.75375,1.75375,1.75259,1.75266,844600000.0
2005-10-13 20:05:00,1.75268,1.75345,1.75268,1.75345,1006100004.0
2005-10-13 20:10:00,1.75352,1.75393,1.75344,1.75371,1022799999.0
2005-10-13 20:15:00,1.75369,1.7538,1.75327,1.75342,944600000.0
2005-10-13 20:20:00,1.75342,1.75386,1.75338,1.75365,977199996.0
2005-10-13 20:25:00,1.75365,1.75365,1.7534,1.7534,1738099992.0
2005-10-13 20:30:00,1.7534,1.75389,1.75335,1.75379,2349700000.0
2005-10-13 20:35:00,1.75378,1.75397,1.7536,1.75382,1005599995.0
2005-10-13 20:40:00,1.75382,1.75416,1.7538,1.75403,1002246999.0
2005-10-13 20:45:00,1.75407,1.75511,1.75405,1.75475,1022399993.0
2005-10-13 20:50:00,1.75467,1.75521,1.75459,1.75469,2004549997.0
2005-10-13 20:55:00,1.75473,1.75516,1.7547,1.75516,2053969987.0
2005-10-13 21:00:00,1.75515,1.75515,1.75453,1.75479,1372399992.0
2005-10-13 21:05:00,1.75478,1.75517,1.75443,1.75443,612499998.0
2005-10-13 21:10:00,1.7545,1.75513,1.7545,1.75508,912400005.0
2005-10-13 21:15:00,1.75503,1.75503,1.75455,1.75489,697870005.0
2005-10-13 21:20:00,1.75489,1.7552,1.75483,1.75517,963800004.0
2005-10-13 21:25:00,1.75522,1.75613,1.75512,1.75606,593700000.0
2005-10-13 21:30:00,1.75642,1.75713,1.75642,1.75688,682600000.0
2005-10-13 21:35:00,1.75691,1.75699,1.75584,1.75592,536000003.0
2005-10-13 21:40:00,1.75589,1.75593,1.75542,1.75563,471699999.0
2005-10-13 21:45:00,1.7556,1.75619,1.75554,1.75592,424399999.0
2005-10-13 21:50:00,1.75582,1.75602,1.75565,1.75565,327000002.0
2005-10-13 21:55:00,1.75568,1.75634,1.75568,1.75607,880450001.0
2005-10-13 22:00:00,1.75608,1.7561,1.75532,1.75542,809999997.0
2005-10-13 22:05:00,1.75537,1.75542,1.75469,1.75476,448000004.0
2005-10-13 22:10:00,1.75475,1.75478,1.75443,1.75478,324699999.0
2005-10-13 22:15:00,1.75487,1.755,1.75455,1.75467,778900002.0
2005-10-13 22:20:00,1.75473,1.75493,1.7546,1.75475,519269999.0
2005-10-13 22:25:00,1.75478,1.75553,1.75471,1.75535,600200003.0
2005-10-13 22:30:00,1.75539,1.75572,1.75532,1.75541,628699997.0
2005-10-13 22:35:00,1.75545,1.75552,1.75494,1.75508,281100001.0
2005-10-13 22:40:00,1.75515,1.7553,1.75504,1.75512,349000000.0
2005-10-13 22:45:00,1.7551,1.75581,1.75491,1.75558,411200003.0
2005-10-13 22:50:00,1.75558,1.7562,1.75546,1.75602,244700000.0
2005-10-13 22:55:00,1.75605,1.7563,1.75585,1.75625,343799997.0
2005-10-13 23:00:00,1.75594,1.75695,1.75564,1.75689,202299998.0
2005-10-13 23:05:00,1.75685,1.7571,1.75645,1.75689,449199998.0
2005-10-13 23:10:00,1.75658,1.75704,1.75644,1.75672,298900000.0
2005-10-13 23:15:00,1.75663,1.75688,1.75615,1.7562,369900000.0
2005-10-13 23:20:00,1.75634,1.7565,1.75606,1.75632,384699999.0
2005-10-13 23:25:00,1.75667,1.75668,1.75614,1.75622,459899999.0
2005-10-13 23:30:00,1.75622,1.75629,1.75586,1.7559,308000000.0
2005-10-13 23:35:00,1.75589,1.75616,1.75564,1.7561,274400000.0
2005-10-13 23:40:00,1.75593,1.75615,1.75573,1.75602,387550000.0
2005-10-13 23:45:00,1.75605,1.75607,1.75552,1.75586,127200000.0
2005-10-13 23:50:00,1.75584,1.75597,1.75561,1.75585,304799996.0
2005-10-13 23:55:00,1.75592,1.75603,1.7556,1.75598,179700002.0
2005-10-14 00:00:00,1.75597,1.75609,1.75554,1.7558,252900000.0
2005-10-14 00:05:00,1.7558,1.7558,1.75489,1.7553,185300002.0
2005-10-14 00:10:00,1.75533,1.75533,1.75501,1.7552,135700001.0
2005-10-14 00:15:00,1.7552,1.75523,1.75476,1.75496,153300001.0
2005-10-14 00:20:00,1.75494,1.75496,1.75448,1.75475,203600002.0
2005-10-14 00:25:00,1.75465,1.755,1.75444,1.75475,263500000.0
2005-10-14 00:30:00,1.75475,1.75491,1.75459,1.75459,167200001.0
2005-10-14 00:35:00,1.7546,1.75524,1.75449,1.75479,303799997.0
2005-10-14 00:40:00,1.75485,1.755,1.75394,1.75404,282299998.0
2005-10-14 00:45:00,1.75417,1.75444,1.75391,1.75408,260699999.0
2005-10-14 00:50:00,1.75415,1.75415,1.75382,1.75393,138100001.0
2005-10-14 00:55:00,1.75387,1.7542,1.75363,1.7539,307000001.0
2005-10-14 01:00:00,1.75384,1.75432,1.7538,1.75426,220200001.0
2005-10-14 01:05:00,1.75408,1.75453,1.75389,1.75437,324500000.0
2005-10-14 01:10:00,1.75433,1.75456,1.75393,1.75449,258200000.0
2005-10-14 01:15:00,1.75437,1.75443,1.75421,1.75424,241300000.0
2005-10-14 01:20:00,1.75416,1.75425,1.75402,1.7541,182300000.0
2005-10-14 01:25:00,1.75412,1.75425,1.75405,1.7542,183800001.0
2005-10-14 01:30:00,1.75412,1.75425,1.7538,1.75417,150000002.0
2005-10-14 01:35:00,1.75414,1.75438,1.75414,1.75435,244000000.0
2005-10-14 01:40:00,1.75432,1.75435,1.75422,1.7543,254800001.0
2005-10-14 01:45:00,1.75437,1.75439,1.75425,1.7543,169099999.0
2005-10-14 01:50:00,1.75445,1.75463,1.75414,1.75414,216099999.0
2005-10-14 01:55:00,1.75366,1.75415,1.7536,1.75402,315100002.0
2005-10-14 02:00:00,1.7542,1.75447,1.75342,1.75342,271000001.0
2005-10-14 02:05:00,1.75331,1.75332,1.7529,1.7529,162600001.0
2005-10-14 02:10:00,1.75278,1.75278,1.75207,1.75252,255800001.0
2005-10-14 02:15:00,1.75257,1.75262,1.75203,1.75222,296800000.0
2005-10-14 02:20:00,1.75222,1.75222,1.75052,1.75052,333600001.0
2005-10-14 02:25:00,1.75035,1.75057,1.74975,1.75049,411099998.0
2005-10-14 02:30:00,1.75048,1.75159,1.75028,1.75159,353800000.0
2005-10-14 02:35:00,1.7517,1.75177,1.75124,1.75134,341099998.0
2005-10-14 02:40:00,1.7513,1.75181,1.75117,1.75181,277000001.0
2005-10-14 02:45:00,1.75194,1.75209,1.75164,1.75164,228200000.0
2005-10-14 02:50:00,1.7516,1.75175,1.75155,1.75164,239299999.0
2005-10-14 02:55:00,1.7516,1.75183,1.75144,1.75148,285450001.0
2005-10-14 03:00:00,1.75152,1.75156,1.75089,1.75103,323900002.0
2005-10-14 03:05:00,1.75102,1.75135,1.75102,1.75115,236000000.0
2005-10-14 03:10:00,1.75115,1.75115,1.75071,1.75077,192100001.0
2005-10-14 03:15:00,1.75079,1.75079,1.7503,1.75061,301500000.0
2005-10-14 03:20:00,1.75082,1.75171,1.75082,1.75171,243600001.0
2005-10-14 03:25:00,1.75167,1.75216,1.75156,1.752,232100003.0
2005-10-14 03:30:00,1.75198,1.75198,1.75168,1.75185,150799999.0
2005-10-14 03:35:00,1.75201,1.75225,1.75193,1.75205,236399999.0
2005-10-14 03:40:00,1.75211,1.75211,1.75155,1.75186,140999999.0
2005-10-14 03:45:00,1.75185,1.75213,1.75172,1.75213,322600000.0
2005-10-14 03:50:00,1.75206,1.75217,1.75187,1.75215,218400000.0
2005-10-14 03:55:00,1.75222,1.75249,1.75204,1.75218,271370000.0
2005-10-14 04:00:00,1.75215,1.75243,1.75205,1.75225,212299999.0
2005-10-14 04:05:00,1.75232,1.75263,1.75192,1.7523,337700004.0
2005-10-14 04:10:00,1.75225,1.75271,1.75224,1.75265,249500000.0
2005-10-14 04:15:00,1.75279,1.75315,1.75268,1.75307,147799999.0
2005-10-14 04:20:00,1.75303,1.75345,1.75303,1.75332,278600004.0
2005-10-14 04:25:00,1.75333,1.75373,1.75333,1.75357,357199999.0
2005-10-14 04:30:00,1.75352,1.75419,1.7535,1.75419,146599999.0
2005-10-14 04:35:00,1.75409,1.75533,1.75388,1.75494,289899999.0
2005-10-14 04:40:00,1.75497,1.755,1.75433,1.75443,273800001.0
2005-10-14 04:45:00,1.75466,1.75517,1.75466,1.75479,283000001.0
2005-10-14 04:50:00,1.75472,1.75499,1.75457,1.75473,152499999.0
2005-10-14 04:55:00,1.75478,1.75479,1.75406,1.75406,191399999.0
2005-10-14 05:00:00,1.7541,1.7542,1.75375,1.75388,189499999.0
2005-10-14 05:05:00,1.75393,1.75432,1.75373,1.75415,316400003.0
2005-10-14 05:10:00,1.75428,1.75485,1.75421,1.7543,208900001.0
2005-10-14 05:15:00,1.75463,1.75468,1.75446,1.75462,247599999.0
2005-10-14 05:20:00,1.7545,1.75467,1.75441,1.75467,219100001.0
2005-10-14 05:25:00,1.75475,1.755,1.75461,1.75472,267999997.0
2005-10-14 05:30:00,1.75472,1.75479,1.75398,1.75435,248600000.0
2005-10-14 05:35:00,1.75434,1.75441,1.75364,1.75364,138800001.0
2005-10-14 05:40:00,1.75413,1.75421,1.75388,1.754,350000001.0
2005-10-14 05:45:00,1.75402,1.75413,1.75401,1.75409,198200002.0
2005-10-14 05:50:00,1.75417,1.75433,1.75396,1.75426,152400001.0
2005-10-14 05:55:00,1.75427,1.75493,1.75425,1.75489,196300000.0
2005-10-14 06:00:00,1.75499,1.75587,1.75496,1.75558,269299998.0
2005-10-14 06:05:00,1.75566,1.75595,1.75558,1.75592,387399996.0
2005-10-14 06:10:00,1.7559,1.75602,1.75518,1.75543,419300001.0
2005-10-14 06:15:00,1.7554,1.75544,1.75464,1.75511,300199997.0
2005-10-14 06:20:00,1.75505,1.75515,1.75501,1.75505,367599999.0
2005-10-14 06:25:00,1.75511,1.75514,1.75497,1.75514,192899999.0
2005-10-14 06:30:00,1.75512,1.75557,1.75512,1.75545,370400000.0
2005-10-14 06:35:00,1.75542,1.75553,1.75529,1.75549,160000000.0
2005-10-14 06:40:00,1.75552,1.75579,1.75537,1.7555,279499998.0
2005-10-14 06:45:00,1.7555,1.75555,1.75491,1.75505,251399997.0
2005-10-14 06:50:00,1.75506,1.75515,1.75437,1.75445,429700003.0
2005-10-14 06:55:00,1.75443,1.75455,1.75421,1.75421,149600002.0
2005-10-14 07:00:00,1.75438,1.75507,1.75438,1.75498,219200000.0
2005-10-14 07:05:00,1.75479,1.75514,1.75479,1.75509,175000000.0
2005-10-14 07:10:00,1.75495,1.75528,1.75473,1.7551,366999999.0
2005-10-14 07:15:00,1.75532,1.75532,1.75508,1.7551,239999998.0
2005-10-14 07:20:00,1.75508,1.75525,1.75505,1.7552,225600000.0
2005-10-14 07:25:00,1.7552,1.75533,1.75512,1.7553,341999999.0
2005-10-14 07:30:00,1.75515,1.75539,1.75483,1.75483,261399997.0
2005-10-14 07:35:00,1.75484,1.75495,1.75449,1.75453,359100001.0
2005-10-14 07:40:00,1.75452,1.7546,1.75419,1.75435,336600000.0
2005-10-14 07:45:00,1.75425,1.75425,1.75356,1.75383,254700001.0
2005-10-14 07:50:00,1.75386,1.75408,1.75369,1.75407,283800000.0
2005-10-14 07:55:00,1.75396,1.75408,1.75312,1.7533,237200003.0
2005-10-14 08:00:00,1.75328,1.75386,1.75328,1.7538,292300000.0
2005-10-14 08:05:00,1.75376,1.75377,1.75338,1.75358,297399998.0
2005-10-14 08:10:00,1.7535,1.75366,1.75325,1.7533,382800002.0
2005-10-14 08:15:00,1.75337,1.75494,1.75324,1.75392,249499999.0
2005-10-14 08:20:00,1.75389,1.75419,1.75375,1.75419,374500002.0
2005-10-14 08:25:00,1.75408,1.75425,1.75398,1.75404,330600001.0
2005-10-14 08:30:00,1.75401,1.755,1.75401,1.75485,222800001.0
2005-10-14 08:35:00,1.75481,1.75533,1.75437,1.7553,139800002.0
2005-10-14 08:40:00,1.75521,1.75521,1.75488,1.75492,414750003.0
2005-10-14 08:45:00,1.75501,1.75545,1.75493,1.75545,333399999.0
2005-10-14 08:50:00,1.75551,1.75604,1.75509,1.75526,368600001.0
2005-10-14 08:55:00,1.7553,1.75625,1.75527,1.75613,133900001.0
2005-10-14 09:00:00,1.75607,1.75642,1.75558,1.75615,367899997.0
2005-10-14 09:05:00,1.75625,1.75632,1.75585,1.7561,370900002.0
2005-10-14 09:10:00,1.75618,1.7568,1.75618,1.75652,239000001.0
2005-10-14 09:15:00,1.75639,1.7567,1.7562,1.75652,245300001.0
2005-10-14 09:20:00,1.75646,1.75649,1.7555,1.75557,335299998.0
2005-10-14 09:25:00,1.75554,1.75615,1.75554,1.75578,283500000.0
2005-10-14 09:30:00,1.75561,1.75644,1.75554,1.75637,294300001.0
2005-10-14 09:35:00,1.75633,1.75654,1.75615,1.75639,291900003.0
2005-10-14 09:40:00,1.75636,1.75757,1.75625,1.75711,209300001.0
2005-10-14 09:45:00,1.75709,1.75738,1.75691,1.75691,344299999.0
2005-10-14 09:50:00,1.75692,1.75711,1.7567,1.75697,357099998.0
2005-10-14 09:55:00,1.75688,1.75688,1.75632,1.75645,238299999.0
2005-10-14 10:00:00,1.75632,1.75633,1.75597,1.75629,279700002.0
2005-10-14 10:05:00,1.75635,1.75669,1.75628,1.75631,361399999.0
2005-10-14 10:10:00,1.7563,1.75645,1.75618,1.75625,272699998.0
2005-10-14 10:15:00,1.75621,1.7563,1.75537,1.75538,358699998.0
2005-10-14 10:20:00,1.75534,1.75546,1.75516,1.75527,254399999.0
2005-10-14 10:25:00,1.75526,1.75526,1.75501,1.75507,249300000.0
2005-10-14 10:30:00,1.7551,1.75554,1.7551,1.75548,263150001.0
2005-10-14 10:35:00,1.75535,1.75546,1.75513,1.75513,333400001.0
2005-10-14 10:40:00,1.7552,1.75557,1.75518,1.75557,436000001.0
2005-10-14 10:45:00,1.75567,1.7557,1.75544,1.75553,210399999.0
2005-10-14 10:50:00,1.75543,1.75582,1.75543,1.75559,292500001.0
2005-10-14 10:55:00,1.75553,1.7556,1.75524,1.75527,287799999.0
2005-10-14 11:00:00,1.75522,1.75522,1.75468,1.75468,266799998.0
2005-10-14 11:05:00,1.75448,1.75461,1.75405,1.75424,371599998.0
2005-10-14 11:10:00,1.75411,1.75432,1.75177,1.75199,305100000.0
2005-10-14 11:15:00,1.75181,1.75181,1.75065,1.75088,342500000.0
2005-10-14 11:20:00,1.75106,1.75129,1.74993,1.75013,261000001.0
2005-10-14 11:25:00,1.75002,1.75037,1.74994,1.7501,254000001.0
2005-10-14 11:30:00,1.75001,1.7506,1.75001,1.75046,317799998.0
2005-10-14 11:35:00,1.75042,1.75044,1.74942,1.75014,244200000.0
2005-10-14 11:40:00,1.7501,1.75045,1.74984,1.7503,249499999.0
2005-10-14 11:45:00,1.7503,1.75038,1.75007,1.75007,461200000.0
2005-10-14 11:50:00,1.74989,1.75137,1.74964,1.75107,299199999.0
2005-10-14 11:55:00,1.75111,1.75133,1.75086,1.7509,337299999.0
2005-10-14 12:00:00,1.75085,1.75087,1.74987,1.74987,269900001.0
2005-10-14 12:05:00,1.74999,1.75096,1.74999,1.75096,254100001.0
2005-10-14 12:10:00,1.75103,1.75132,1.75051,1.75057,302500000.0
2005-10-14 12:15:00,1.75063,1.75107,1.75051,1.75084,294499997.0
2005-10-14 12:20:00,1.75097,1.75101,1.75018,1.75039,344599996.0
2005-10-14 12:25:00,1.75041,1.75073,1.75038,1.75067,351800001.0
2005-10-14 12:30:00,1.75086,1.7509,1.75065,1.75065,291799997.0
2005-10-14 12:35:00,1.75072,1.7508,1.75047,1.75064,303800001.0
2005-10-14 12:40:00,1.7507,1.75079,1.74987,1.74995,380500004.0
2005-10-14 12:45:00,1.74995,1.74995,1.7484,1.7484,201100001.0
2005-10-14 12:50:00,1.7484,1.74953,1.7484,1.74949,402200004.0
2005-10-14 12:55:00,1.7495,1.74981,1.74912,1.74923,195999999.0
2005-10-14 13:00:00,1.74912,1.7492,1.74839,1.74863,333899999.0
2005-10-14 13:05:00,1.74861,1.74916,1.74861,1.74877,402350002.0
2005-10-14 13:10:00,1.74872,1.74895,1.74853,1.74856,294999997.0
2005-10-14 13:15:00,1.74853,1.74861,1.74831,1.74851,338899999.0
2005-10-14 13:20:00,1.74847,1.7491,1.74843,1.74905,262799999.0
2005-10-14 13:25:00,1.7491,1.7491,1.74875,1.7488,327499998.0
2005-10-14 13:30:00,1.74878,1.74921,1.74878,1.7491,231799999.0
2005-10-14 13:35:00,1.74913,1.74935,1.74902,1.74911,265299999.0
2005-10-14 13:40:00,1.74915,1.74926,1.74901,1.74924,255199999.0
2005-10-14 13:45:00,1.74922,1.74931,1.74886,1.74922,313999999.0
2005-10-14 13:50:00,1.7493,1.74957,1.74914,1.74957,227499998.0
2005-10-14 13:55:00,1.74943,1.7498,1.74903,1.7498,251099999.0
2005-10-14 14:00:00,1.7499,1.75028,1.74981,1.75023,263499997.0
2005-10-14 14:05:00,1.75019,1.75036,1.7501,1.75012,313300003.0
2005-10-14 14:10:00,1.75009,1.75031,1.74988,1.75031,285200002.0
2005-10-14 14:15:00,1.7504,1.75053,1.75015,1.75028,388299998.0
2005-10-14 14:20:00,1.75017,1.7503,1.74926,1.74932,142599997.0
2005-10-14 14:25:00,1.74936,1.74963,1.74888,1.74915,433699999.0
2005-10-14 14:30:00,1.74857,1.75326,1.74784,1.75326,329500004.0
2005-10-14 14:35:00,1.75338,1.75388,1.75197,1.75383,334150001.0
2005-10-14 14:40:00,1.75378,1.75725,1.75365,1.75716,280399999.0
2005-10-14 14:45:00,1.75718,1.75725,1.75582,1.75582,322799996.0
2005-10-14 14:50:00,1.75593,1.75636,1.75402,1.7548,371599997.0
2005-10-14 14:55:00,1.75487,1.75567,1.75435,1.75554,316799999.0
2005-10-14 15:00:00,1.75561,1.75603,1.75504,1.75504,317700004.0
2005-10-14 15:05:00,1.75512,1.75577,1.75492,1.75492,464846989.0
2005-10-14 15:10:00,1.75474,1.75496,1.7543,1.7543,247850001.0
2005-10-14 15:15:00,1.75443,1.75567,1.75421,1.75421,245700000.0
2005-10-14 15:20:00,1.75422,1.75428,1.75342,1.75422,411200003.0
2005-10-14 15:25:00,1.75423,1.75548,1.75417,1.75536,280499997.0
2005-10-14 15:30:00,1.75533,1.75633,1.75518,1.7563,337900004.0
2005-10-14 15:35:00,1.75655,1.75679,1.75563,1.75563,362600000.0
2005-10-14 15:40:00,1.75567,1.75645,1.75548,1.75613,347099997.0
2005-10-14 15:45:00,1.75616,1.75774,1.75616,1.75692,309400002.0
2005-10-14 15:50:00,1.75658,1.75675,1.75495,1.75499,324800003.0
2005-10-14 15:55:00,1.75498,1.75619,1.75471,1.75537,243400001.0
2005-10-14 16:00:00,1.75538,1.75658,1.75519,1.75658,332000004.0
2005-10-14 16:05:00,1.7565,1.75665,1.75605,1.7566,257499999.0
2005-10-14 16:10:00,1.75664,1.75888,1.75664,1.75873,457999998.0
2005-10-14 16:15:00,1.7589,1.76069,1.7589,1.75963,308199998.0
2005-10-14 16:20:00,1.75995,1.76054,1.75944,1.75963,369700003.0
2005-10-14 16:25:00,1.75972,1.76064,1.75962,1.76064,331300000.0
2005-10-14 16:30:00,1.76053,1.7629,1.76053,1.7629,405499997.0
2005-10-14 16:35:00,1.76337,1.76497,1.76278,1.76383,340999998.0
2005-10-14 16:40:00,1.76355,1.76505,1.76346,1.76469,281300002.0
2005-10-14 16:45:00,1.7647,1.76587,1.76452,1.76555,245100003.0
2005-10-14 16:50:00,1.76525,1.76651,1.76509,1.76635,376299998.0
2005-10-14 16:55:00,1.76657,1.76677,1.76597,1.7665,244400001.0
2005-10-14 17:00:00,1.76634,1.76664,1.76549,1.76562,397900002.0
2005-10-14 17:05:00,1.76555,1.76584,1.76526,1.76562,349800000.0
2005-10-14 17:10:00,1.76559,1.7663,1.76553,1.76622,420899999.0
2005-10-14 17:15:00,1.76627,1.76845,1.76627,1.76829,210200000.0
2005-10-14 17:20:00,1.76825,1.76871,1.7677,1.7677,393899998.0
2005-10-14 17:25:00,1.76773,1.76803,1.76727,1.76748,389199999.0
2005-10-14 17:30:00,1.76749,1.76831,1.76744,1.76782,348000002.0
2005-10-14 17:35:00,1.76787,1.7681,1.7674,1.76786,312499998.0
2005-10-14 17:40:00,1.76796,1.76804,1.76719,1.76724,343799999.0
2005-10-14 17:45:00,1.76719,1.7674,1.76668,1.76728,171799999.0
2005-10-14 17:50:00,1.76731,1.76797,1.76731,1.76785,247700001.0
2005-10-14 17:55:00,1.7678,1.76808,1.7674,1.7674,250100000.0
2005-10-14 18:00:00,1.76753,1.76832,1.76753,1.76802,4391649986.0
2005-10-14 18:05:00,1.76802,1.76846,1.76802,1.76827,5129200001.0
2005-10-14 18:10:00,1.76827,1.76946,1.76824,1.76946,3518769993.0
2005-10-14 18:15:00,1.76953,1.76964,1.76923,1.76926,3101799988.0
2005-10-14 18:20:00,1.7693,1.76942,1.76831,1.76841,2967299997.0
2005-10-14 18:25:00,1.76837,1.76906,1.76832,1.76905,3066600005.0
2005-10-14 18:30:00,1.76903,1.76903,1.76861,1.76875,2902299985.0
2005-10-14 18:35:00,1.76873,1.76886,1.76847,1.76877,1051099997.0
2005-10-14 18:40:00,1.76876,1.76959,1.76876,1.76935,1287399999.0
2005-10-14 18:45:00,1.76927,1.76974,1.76911,1.76966,1071469991.0
2005-10-14 18:50:00,1.76964,1.76992,1.7693,1.76986,2044120005.0
2005-10-14 18:55:00,1.7698,1.76989,1.7696,1.76962,2285699999.0
2005-10-14 19:00:00,1.76958,1.76973,1.76925,1.76973,1479600007.0
2005-10-14 19:05:00,1.76973,1.77001,1.76904,1.76929,1830399998.0
2005-10-14 19:10:00,1.76921,1.76922,1.76835,1.76845,1337799998.0
2005-10-14 19:15:00,1.76837,1.76837,1.76741,1.76747,1336650010.0
2005-10-14 19:20:00,1.76745,1.76797,1.76738,1.76795,1701199996.0
2005-10-14 19:25:00,1.76797,1.76839,1.76794,1.7682,1660449992.0
2005-10-14 19:30:00,1.76818,1.76932,1.76811,1.76913,1658199993.0
2005-10-14 19:35:00,1.76913,1.76949,1.7691,1.76933,1224899994.0
2005-10-14 19:40:00,1.76935,1.77041,1.76933,1.77003,1370799997.0
2005-10-14 19:45:00,1.76985,1.76991,1.76941,1.76957,1090199999.0
2005-10-14 19:50:00,1.76955,1.77031,1.76945,1.77005,1067999998.0
2005-10-14 19:55:00,1.77008,1.77008,1.76914,1.76935,1409499997.0
2005-10-14 20:00:00,1.7693,1.76955,1.76888,1.7689,913999997.0
2005-10-14 20:05:00,1.76888,1.76908,1.76852,1.76862,982550004.0
2005-10-14 20:10:00,1.76861,1.76889,1.76849,1.76876,1033599994.0
2005-10-14 20:15:00,1.76882,1.76942,1.76879,1.76927,1019200004.0
2005-10-14 20:20:00,1.76924,1.76995,1.76924,1.76949,988799997.0
2005-10-14 20:25:00,1.76944,1.76948,1.76905,1.7691,1814850007.0
2005-10-14 20:30:00,1.76912,1.76921,1.7689,1.76897,2441750000.0
2005-10-14 20:35:00,1.76898,1.76899,1.76872,1.76881,885769999.0
2005-10-14 20:40:00,1.76885,1.76905,1.76883,1.76905,1067299995.0
2005-10-14 20:45:00,1.76909,1.76983,1.76909,1.76983,859249996.0
2005-10-14 20:50:00,1.76978,1.76995,1.76968,1.76985,2230169996.0
2005-10-14 20:55:00,1.76991,1.77029,1.76956,1.76975,2223449994.0
2005-10-14 21:00:00,1.76978,1.76979,1.769,1.76904,1474549992.0
2005-10-14 21:05:00,1.76901,1.76923,1.7686,1.76862,516200000.0
2005-10-14 21:10:00,1.76865,1.76882,1.76781,1.76783,818749999.0
2005-10-14 21:15:00,1.76786,1.76864,1.76755,1.76864,635999998.0
2005-10-14 21:20:00,1.76862,1.7696,1.76841,1.76901,793499992.0
2005-10-14 21:25:00,1.76904,1.76982,1.76887,1.76972,646899997.0
2005-10-14 21:30:00,1.76963,1.77017,1.76951,1.77003,826600007.0
2005-10-14 21:35:00,1.77008,1.77018,1.76934,1.76945,518700001.0
2005-10-14 21:40:00,1.76942,1.76956,1.76936,1.76953,483600002.0
2005-10-14 21:45:00,1.76952,1.76956,1.7693,1.76956,564546991.0
2005-10-14 21:50:00,1.7696,1.77022,1.7696,1.76977,331200000.0
2005-10-14 21:55:00,1.76977,1.76981,1.76958,1.76963,773500001.0
2005-10-14 22:00:00,1.76964,1.76972,1.76945,1.76969,816446995.0
2005-10-14 22:05:00,1.76966,1.77004,1.76936,1.76994,329000000.0
2005-10-14 22:10:00,1.76989,1.76993,1.7696,1.7696,432100001.0
2005-10-14 22:15:00,1.76965,1.76966,1.76938,1.76941,681970002.0
2005-10-14 22:20:00,1.7694,1.76945,1.76892,1.76925,462499997.0
2005-10-14 22:25:00,1.76928,1.76945,1.76918,1.76918,535600000.0
2005-10-14 22:30:00,1.76916,1.7692,1.7682,1.7682,606200001.0
2005-10-14 22:35:00,1.76825,1.76833,1.76813,1.76827,354099998.0
2005-10-14 22:40:00,1.76829,1.76856,1.7681,1.76826,540200004.0
2005-10-14 22:45:00,1.76826,1.76833,1.76788,1.76788,350100003.0
2005-10-14 22:50:00,1.76788,1.76838,1.76788,1.76805,293900000.0
2005-10-14 22:55:00,1.76805,1.76817,1.76799,1.76805,277000000.0
2005-10-17 00:00:00,1.7677,1.7679,1.7673,1.7673,109800000.0
2005-10-17 00:05:00,1.7672,1.7672,1.7671,1.7671,36600000.0
2005-10-17 00:15:00,1.7669,1.7671,1.7666,1.7666,146400000.0
2005-10-17 00:20:00,1.7662,1.7662,1.7662,1.7662,36600000.0
2005-10-17 00:25:00,1.7662,1.7662,1.7656,1.7656,146400000.0
2005-10-17 00:30:00,1.7654,1.7654,1.7647,1.765,183000000.0
2005-10-17 00:35:00,1.7651,1.7652,1.765,1.765,109800000.0
2005-10-17 00:40:00,1.7649,1.7651,1.7645,1.765,146400000.0
2005-10-17 00:45:00,1.7649,1.7649,1.7641,1.7641,183000000.0
2005-10-17 00:50:00,1.7639,1.7645,1.7639,1.7645,146400000.0
2005-10-17 00:55:00,1.7643,1.7647,1.7643,1.7647,109800000.0
2005-10-17 01:00:00,1.7645,1.7647,1.7645,1.7647,36600000.0
2005-10-17 01:05:00,1.7647,1.765,1.7647,1.765,109800000.0
2005-10-17 01:10:00,1.7649,1.7649,1.7647,1.7647,73200000.0
2005-10-17 01:15:00,1.7647,1.7647,1.7643,1.7643,146400000.0
2005-10-17 01:20:00,1.7645,1.7645,1.7639,1.7639,146400000.0
2005-10-17 01:25:00,1.7639,1.7641,1.7639,1.7641,73200000.0
2005-10-17 01:30:00,1.7639,1.7639,1.7639,1.7639,36600000.0
2005-10-17 01:35:00,1.7641,1.7641,1.7639,1.7639,73200000.0
2005-10-17 01:40:00,1.7643,1.7643,1.7643,1.7643,36600000.0
2005-10-17 01:45:00,1.7641,1.7645,1.7641,1.7643,146400000.0
2005-10-17 01:50:00,1.7641,1.7643,1.7637,1.7641,183000000.0
2005-10-17 01:55:00,1.7639,1.7641,1.7635,1.7637,109800000.0
2005-10-17 02:00:00,1.76358,1.76464,1.76354,1.76461,198599999.0
2005-10-17 02:05:00,1.76459,1.76543,1.76459,1.76539,236399998.0
2005-10-17 02:10:00,1.76548,1.76749,1.76548,1.76749,312400000.0
2005-10-17 02:15:00,1.7678,1.7678,1.76731,1.76751,306500002.0
2005-10-17 02:20:00,1.76758,1.76877,1.76756,1.76876,299899996.0
2005-10-17 02:25:00,1.7691,1.7703,1.7691,1.76945,389000005.0
2005-10-17 02:30:00,1.7695,1.7695,1.76883,1.76884,267899999.0
2005-10-17 02:35:00,1.7688,1.76887,1.76745,1.76845,329300003.0
2005-10-17 02:40:00,1.76838,1.77111,1.76834,1.77104,230200000.0
2005-10-17 02:45:00,1.77123,1.77177,1.77108,1.77112,337799998.0
2005-10-17 02:50:00,1.77125,1.77267,1.77125,1.7715,273700000.0
2005-10-17 02:55:00,1.77142,1.77143,1.77087,1.77124,323299999.0
2005-10-17 03:00:00,1.77135,1.77195,1.7712,1.77193,357699998.0
2005-10-17 03:05:00,1.77186,1.77232,1.77186,1.77209,307699999.0
2005-10-17 03:10:00,1.77217,1.77217,1.77142,1.77163,246400000.0
2005-10-17 03:15:00,1.77137,1.77137,1.77049,1.77049,206600001.0
2005-10-17 03:20:00,1.77004,1.77035,1.76945,1.77023,177100001.0
2005-10-17 03:25:00,1.7702,1.7703,1.76974,1.76974,211599999.0
2005-10-17 03:30:00,1.76971,1.76971,1.76819,1.76819,162799999.0
2005-10-17 03:35:00,1.76803,1.7681,1.76741,1.76788,259100001.0
2005-10-17 03:40:00,1.76805,1.76824,1.76798,1.76814,197200000.0
2005-10-17 03:45:00,1.7681,1.76875,1.7681,1.76875,278900003.0
2005-10-17 03:50:00,1.76868,1.7688,1.76792,1.76792,360300000.0
2005-10-17 03:55:00,1.76802,1.76885,1.76802,1.76875,247599999.0
2005-10-17 04:00:00,1.76875,1.76977,1.76875,1.76957,279499998.0
2005-10-17 04:05:00,1.76962,1.77081,1.76954,1.77081,283100000.0
2005-10-17 04:10:00,1.77103,1.77116,1.76968,1.76969,373299997.0
2005-10-17 04:15:00,1.7699,1.77044,1.7696,1.77044,228600002.0
2005-10-17 04:20:00,1.77034,1.77042,1.76991,1.76998,337600000.0
2005-10-17 04:25:00,1.77037,1.77038,1.76976,1.77016,388200000.0
2005-10-17 04:30:00,1.77019,1.771,1.77,1.771,194100001.0
2005-10-17 04:35:00,1.77127,1.7716,1.77106,1.77151,306599997.0
2005-10-17 04:40:00,1.77135,1.77166,1.77098,1.77162,294799999.0
2005-10-17 04:45:00,1.77173,1.77173,1.77116,1.77123,301999998.0
2005-10-17 04:50:00,1.77123,1.77123,1.77098,1.7711,200600000.0
2005-10-17 04:55:00,1.77093,1.77119,1.77074,1.7709,217900000.0
2005-10-17 05:00:00,1.77099,1.77139,1.77099,1.77136,177700001.0
2005-10-17 05:05:00,1.77131,1.77152,1.77123,1.77135,180999999.0
2005-10-17 05:10:00,1.77135,1.77142,1.77128,1.7713,202699998.0
2005-10-17 05:15:00,1.77133,1.77138,1.77097,1.77133,361099997.0
2005-10-17 05:20:00,1.77119,1.77149,1.77107,1.7713,327000001.0
2005-10-17 05:25:00,1.77135,1.77155,1.7711,1.77127,378900000.0
2005-10-17 05:30:00,1.77128,1.77134,1.77069,1.77119,203099999.0
2005-10-17 05:35:00,1.7711,1.77128,1.77069,1.77069,169649999.0
2005-10-17 05:40:00,1.77066,1.77075,1.7705,1.77058,318700002.0
2005-10-17 05:45:00,1.77074,1.77105,1.77019,1.77033,290900002.0
2005-10-17 05:50:00,1.77034,1.77071,1.77034,1.77071,258100000.0
2005-10-17 05:55:00,1.77067,1.77072,1.77043,1.77062,269300001.0
2005-10-17 06:00:00,1.77068,1.77069,1.77036,1.77052,279000000.0
2005-10-17 06:05:00,1.7705,1.77066,1.77045,1.7705,369100002.0
2005-10-17 06:10:00,1.77043,1.77043,1.76974,1.76988,215600001.0
2005-10-17 06:15:00,1.76998,1.77001,1.76982,1.76988,336500000.0
2005-10-17 06:20:00,1.76998,1.77021,1.76987,1.7702,333100001.0
2005-10-17 06:25:00,1.77021,1.77021,1.76955,1.76961,226700001.0
2005-10-17 06:30:00,1.76952,1.76981,1.76952,1.76955,239099999.0
2005-10-17 06:35:00,1.7695,1.7698,1.76926,1.76977,221999999.0
2005-10-17 06:40:00,1.76992,1.77001,1.76981,1.76999,250199998.0
2005-10-17 06:45:00,1.76998,1.77002,1.76977,1.76985,290199999.0
2005-10-17 06:50:00,1.76972,1.77015,1.76955,1.7699,309100001.0
2005-10-17 06:55:00,1.76986,1.7699,1.76968,1.76978,149800000.0
2005-10-17 07:00:00,1.76999,1.77019,1.76958,1.77016,281899998.0
2005-10-17 07:05:00,1.77017,1.7706,1.7699,1.77023,285600000.0
2005-10-17 07:10:00,1.77053,1.77053,1.77025,1.7703,274000000.0
2005-10-17 07:15:00,1.77033,1.77064,1.76996,1.77024,491900002.0
2005-10-17 07:20:00,1.77025,1.77031,1.76933,1.76933,298100001.0
2005-10-17 07:25:00,1.76927,1.76929,1.76851,1.76851,369199999.0
2005-10-17 07:30:00,1.76858,1.76884,1.7683,1.76877,328200002.0
2005-10-17 07:35:00,1.76904,1.7691,1.76881,1.7691,319500001.0
2005-10-17 07:40:00,1.7691,1.76933,1.76868,1.76928,276699999.0
2005-10-17 07:45:00,1.76937,1.76939,1.76841,1.76847,256300000.0
2005-10-17 07:50:00,1.76841,1.76848,1.76809,1.76828,162099998.0
2005-10-17 07:55:00,1.76829,1.76846,1.76826,1.76832,130200000.0
2005-10-17 08:00:00,1.7683,1.76839,1.76665,1.76701,270100001.0
2005-10-17 08:05:00,1.76701,1.76712,1.7668,1.76712,256699997.0
2005-10-17 08:10:00,1.76708,1.76737,1.76701,1.76702,276399996.0
2005-10-17 08:15:00,1.76709,1.7672,1.76686,1.76695,198699999.0
2005-10-17 08:20:00,1.7669,1.76694,1.76655,1.76675,223100001.0
2005-10-17 08:25:00,1.76668,1.76698,1.76668,1.7668,350100001.0
2005-10-17 08:30:00,1.76678,1.76683,1.76616,1.76621,318299998.0
2005-10-17 08:35:00,1.7662,1.76741,1.76604,1.76741,287099998.0
2005-10-17 08:40:00,1.76741,1.76754,1.7671,1.7671,343799998.0
2005-10-17 08:45:00,1.76721,1.76721,1.76623,1.76623,271900001.0
2005-10-17 08:50:00,1.76618,1.76713,1.76618,1.76713,264699999.0
2005-10-17 08:55:00,1.76727,1.7682,1.76718,1.76797,220200000.0
2005-10-17 09:00:00,1.76787,1.76792,1.76751,1.7679,342400002.0
2005-10-17 09:05:00,1.76807,1.76834,1.7677,1.76773,386899998.0
2005-10-17 09:10:00,1.76767,1.76781,1.76741,1.76768,220599999.0
2005-10-17 09:15:00,1.76744,1.76744,1.76653,1.76653,277000000.0
2005-10-17 09:20:00,1.76655,1.76677,1.76628,1.76677,173099999.0
2005-10-17 09:25:00,1.76673,1.76762,1.76673,1.76757,211700002.0
2005-10-17 09:30:00,1.7674,1.7674,1.76618,1.76633,269700000.0
2005-10-17 09:35:00,1.76626,1.76626,1.76546,1.7659,312100003.0
2005-10-17 09:40:00,1.76585,1.766,1.76559,1.76593,187700001.0
2005-10-17 09:45:00,1.76592,1.76656,1.76592,1.76625,297299996.0
2005-10-17 09:50:00,1.76633,1.76642,1.76575,1.7658,277799998.0
2005-10-17 09:55:00,1.76573,1.76573,1.76524,1.76559,320800002.0
2005-10-17 10:00:00,1.76562,1.76565,1.7651,1.76544,327799998.0
2005-10-17 10:05:00,1.76538,1.76599,1.76532,1.7659,222000000.0
2005-10-17 10:10:00,1.76588,1.76596,1.76568,1.76582,239999998.0
2005-10-17 10:15:00,1.76585,1.76594,1.76553,1.76578,290100000.0
2005-10-17 10:20:00,1.76567,1.7657,1.7653,1.76545,335999997.0
2005-10-17 10:25:00,1.76549,1.76626,1.76548,1.76626,208699999.0
2005-10-17 10:30:00,1.7663,1.7664,1.76535,1.76539,241799999.0
2005-10-17 10:35:00,1.76542,1.76559,1.76439,1.7648,297000001.0
2005-10-17 10:40:00,1.76495,1.76541,1.76495,1.76514,348400000.0
2005-10-17 10:45:00,1.76517,1.76518,1.76477,1.76477,131500001.0
2005-10-17 10:50:00,1.76461,1.76461,1.76252,1.76252,342699999.0
2005-10-17 10:55:00,1.76249,1.7626,1.76192,1.76252,406300002.0
2005-10-17 11:00:00,1.76257,1.76279,1.76238,1.76262,263200001.0
2005-10-17 11:05:00,1.76279,1.76297,1.76205,1.76205,412700001.0
2005-10-17 11:10:00,1.76204,1.76204,1.76086,1.76109,230100002.0
2005-10-17 11:15:00,1.76095,1.76148,1.76092,1.76142,343200002.0
2005-10-17 11:20:00,1.7616,1.76199,1.7616,1.76193,338800001.0
2005-10-17 11:25:00,1.76184,1.76196,1.7614,1.76157,359700000.0
2005-10-17 11:30:00,1.76145,1.76147,1.76094,1.76098,271000002.0
2005-10-17 11:35:00,1.76084,1.76084,1.76007,1.76028,334999999.0
2005-10-17 11:40:00,1.7604,1.76099,1.75998,1.76004,267199998.0
2005-10-17 11:45:00,1.76003,1.7604,1.7594,1.7594,467100000.0
2005-10-17 11:50:00,1.75919,1.75919,1.75793,1.75842,341500003.0
2005-10-17 11:55:00,1.75846,1.75856,1.75797,1.75821,501399997.0
2005-10-17 12:00:00,1.75827,1.75881,1.75807,1.75873,341500000.0
2005-10-17 12:05:00,1.75878,1.75923,1.7581,1.75843,282999998.0
2005-10-17 12:10:00,1.75847,1.75848,1.75797,1.75808,310100003.0
2005-10-17 12:15:00,1.75817,1.75843,1.75802,1.75825,354450002.0
2005-10-17 12:20:00,1.75833,1.75835,1.75807,1.75826,315899998.0
2005-10-17 12:25:00,1.75828,1.75831,1.75801,1.75802,386499999.0
2005-10-17 12:30:00,1.75809,1.7583,1.75778,1.75778,278799996.0
2005-10-17 12:35:00,1.75782,1.75788,1.75735,1.75754,226050003.0
2005-10-17 12:40:00,1.7576,1.75846,1.7575,1.7584,298900002.0
2005-10-17 12:45:00,1.75835,1.75835,1.75792,1.75811,325799998.0
2005-10-17 12:50:00,1.75807,1.75831,1.75794,1.75802,288700002.0
2005-10-17 12:55:00,1.75802,1.75833,1.75783,1.75783,245200000.0
2005-10-17 13:00:00,1.75775,1.75856,1.7576,1.7585,281800001.0
2005-10-17 13:05:00,1.75852,1.7591,1.75852,1.7591,364600000.0
2005-10-17 13:10:00,1.7591,1.75941,1.75891,1.75895,329800001.0
2005-10-17 13:15:00,1.7588,1.7588,1.75791,1.75791,318399998.0
2005-10-17 13:20:00,1.75788,1.75791,1.75736,1.75745,273800000.0
2005-10-17 13:25:00,1.7575,1.75801,1.75732,1.7579,295499996.0
2005-10-17 13:30:00,1.75791,1.75835,1.75784,1.75812,323999996.0
2005-10-17 13:35:00,1.75814,1.75816,1.75795,1.75808,366900000.0
2005-10-17 13:40:00,1.75804,1.7583,1.75791,1.75799,395099997.0
2005-10-17 13:45:00,1.75789,1.75793,1.7572,1.75735,327600001.0
2005-10-17 13:50:00,1.75735,1.75747,1.75606,1.75612,299699998.0
2005-10-17 13:55:00,1.75603,1.75672,1.75579,1.75672,222900000.0
2005-10-17 14:00:00,1.75686,1.75787,1.75686,1.75762,341899998.0
2005-10-17 14:05:00,1.75753,1.75753,1.75691,1.75721,221600000.0
2005-10-17 14:10:00,1.75708,1.75714,1.756,1.75603,298950003.0
2005-10-17 14:15:00,1.756,1.75644,1.75598,1.75638,315100000.0
2005-10-17 14:20:00,1.75632,1.7565,1.75624,1.75629,200400002.0
2005-10-17 14:25:00,1.75625,1.75638,1.75481,1.7549,394999999.0
2005-10-17 14:30:00,1.75495,1.75499,1.75409,1.75459,337500001.0
2005-10-17 14:35:00,1.7546,1.75529,1.75442,1.75515,235900000.0
2005-10-17 14:40:00,1.75539,1.75578,1.75539,1.75551,263200003.0
2005-10-17 14:45:00,1.75562,1.75573,1.75494,1.75503,451100004.0
2005-10-17 14:50:00,1.75518,1.75531,1.75505,1.75527,329600002.0
2005-10-17 14:55:00,1.75529,1.75648,1.75527,1.75646,328899996.0
2005-10-17 15:00:00,1.75655,1.75708,1.75625,1.75625,242400002.0
2005-10-17 15:05:00,1.75617,1.75619,1.75519,1.7554,271100001.0
2005-10-17 15:10:00,1.75532,1.75588,1.75532,1.75568,298199998.0
2005-10-17 15:15:00,1.75571,1.75625,1.75565,1.75595,407300000.0
2005-10-17 15:20:00,1.75597,1.75639,1.75591,1.75631,324399999.0
2005-10-17 15:25:00,1.75633,1.7566,1.75627,1.75648,368800000.0
2005-10-17 15:30:00,1.75645,1.75657,1.75586,1.75609,371400001.0
2005-10-17 15:35:00,1.75616,1.75638,1.75592,1.7563,262099999.0
2005-10-17 15:40:00,1.75629,1.75729,1.75627,1.75716,315000000.0
2005-10-17 15:45:00,1.75724,1.75731,1.75695,1.75708,398450000.0
2005-10-17 15:50:00,1.75697,1.75697,1.75604,1.75604,321500001.0
2005-10-17 15:55:00,1.75595,1.75606,1.75567,1.75589,244399999.0
2005-10-17 16:00:00,1.75598,1.75598,1.75428,1.7549,360899999.0
2005-10-17 16:05:00,1.75492,1.75595,1.75476,1.75559,385900002.0
2005-10-17 16:10:00,1.75552,1.7557,1.75509,1.75509,375699997.0
2005-10-17 16:15:00,1.75503,1.75509,1.75397,1.75405,424299999.0
2005-10-17 16:20:00,1.75397,1.75397,1.75268,1.75374,355000002.0
2005-10-17 16:25:00,1.75379,1.75423,1.75375,1.7539,293099999.0
2005-10-17 16:30:00,1.75375,1.75388,1.75356,1.75368,298300000.0
2005-10-17 16:35:00,1.75368,1.75399,1.75337,1.75338,269199999.0
2005-10-17 16:40:00,1.75335,1.75424,1.75327,1.75327,376200001.0
2005-10-17 16:45:00,1.7532,1.75406,1.75299,1.75396,306500003.0
2005-10-17 16:50:00,1.75393,1.75393,1.75339,1.75353,281699998.0
2005-10-17 16:55:00,1.75357,1.75361,1.75256,1.75283,402600004.0
2005-10-17 17:00:00,1.75282,1.75483,1.75278,1.75443,420899998.0
2005-10-17 17:05:00,1.75429,1.75455,1.75406,1.75425,249099997.0
2005-10-17 17:10:00,1.75422,1.75448,1.75404,1.75448,248299999.0
2005-10-17 17:15:00,1.75446,1.75491,1.75423,1.75479,380700000.0
2005-10-17 17:20:00,1.7549,1.755,1.75419,1.75436,341700000.0
2005-10-17 17:25:00,1.75447,1.75456,1.75402,1.7545,213699998.0
2005-10-17 17:30:00,1.7545,1.75492,1.75397,1.7543,215900001.0
2005-10-17 17:35:00,1.75438,1.75473,1.75415,1.75473,328100003.0
2005-10-17 17:40:00,1.75484,1.75501,1.75454,1.75479,269246992.0
2005-10-17 17:45:00,1.75479,1.75515,1.7541,1.75418,287000004.0
2005-10-17 17:50:00,1.75415,1.75496,1.75415,1.75493,302370003.0
2005-10-17 17:55:00,1.75493,1.7554,1.75487,1.75505,320800004.0
2005-10-17 18:00:00,1.75501,1.75613,1.7549,1.75586,4320569986.0
2005-10-17 18:05:00,1.75579,1.756,1.75414,1.75442,5090347000.0
2005-10-17 18:10:00,1.75445,1.7549,1.7541,1.75412,3418899996.0
2005-10-17 18:15:00,1.75415,1.7542,1.75377,1.75396,3626850001.0
2005-10-17 18:20:00,1.75402,1.75509,1.75402,1.75453,3273199997.0
2005-10-17 18:25:00,1.75447,1.75481,1.75431,1.75453,3572249991.0
2005-10-17 18:30:00,1.75457,1.75463,1.7542,1.75451,3106446978.0
2005-10-17 18:35:00,1.75453,1.75466,1.75422,1.75425,1078300001.0
2005-10-17 18:40:00,1.75425,1.75552,1.75425,1.75545,1383600001.0
2005-10-17 18:45:00,1.75552,1.75598,1.75525,1.75567,926246993.0
2005-10-17 18:50:00,1.75568,1.75608,1.7555,1.75603,1678100000.0
2005-10-17 18:55:00,1.7561,1.75634,1.75598,1.75602,2427299995.0
2005-10-17 19:00:00,1.75602,1.75616,1.7557,1.75575,1574049996.0
2005-10-17 19:05:00,1.75579,1.75656,1.75579,1.75622,1806700007.0
2005-10-17 19:10:00,1.75627,1.75639,1.75539,1.7554,1526299995.0
2005-10-17 19:15:00,1.7553,1.7553,1.75472,1.75495,1243800003.0
2005-10-17 19:20:00,1.75493,1.75522,1.75441,1.75522,1440800000.0
2005-10-17 19:25:00,1.75535,1.75594,1.7552,1.75594,1565800004.0
2005-10-17 19:30:00,1.75598,1.75602,1.75483,1.75483,1594800001.0
2005-10-17 19:35:00,1.75483,1.75514,1.75447,1.7546,1306649990.0
2005-10-17 19:40:00,1.7546,1.75508,1.75425,1.75491,1589970012.0
2005-10-17 19:45:00,1.75488,1.75508,1.75475,1.75502,990000003.0
2005-10-17 19:50:00,1.75501,1.75517,1.75485,1.75517,960849997.0
2005-10-17 19:55:00,1.75507,1.75532,1.754,1.75431,1510100001.0
2005-10-17 20:00:00,1.7543,1.75434,1.75404,1.75415,1030699995.0
2005-10-17 20:05:00,1.75424,1.7548,1.75404,1.75455,1042700000.0
2005-10-17 20:10:00,1.75453,1.75482,1.75432,1.75452,1006800003.0
2005-10-17 20:15:00,1.75459,1.75494,1.75454,1.75494,837200003.0
2005-10-17 20:20:00,1.75494,1.75508,1.75465,1.7547,917400000.0
2005-10-17 20:25:00,1.75468,1.75487,1.75461,1.75471,1756100006.0
2005-10-17 20:30:00,1.75473,1.75489,1.75452,1.75452,2192399998.0
2005-10-17 20:35:00,1.75452,1.75509,1.75447,1.75488,909600002.0
2005-10-17 20:40:00,1.7549,1.75502,1.75475,1.75495,1052949996.0
2005-10-17 20:45:00,1.75493,1.75499,1.75447,1.75447,764199999.0
2005-10-17 20:50:00,1.75443,1.75453,1.7538,1.75387,1722899995.0
2005-10-17 20:55:00,1.7539,1.75409,1.75362,1.75363,2020500002.0
2005-10-17 21:00:00,1.75362,1.75378,1.75344,1.75364,1284499987.0
2005-10-17 21:05:00,1.75355,1.75355,1.75311,1.75342,737300002.0
2005-10-17 21:10:00,1.75346,1.75359,1.75339,1.7535,942199997.0
2005-10-17 21:15:00,1.75357,1.75412,1.75348,1.75397,766699999.0
2005-10-17 21:20:00,1.75395,1.75395,1.75385,1.7539,753100000.0
2005-10-17 21:25:00,1.75388,1.75415,1.7538,1.75415,566150001.0
2005-10-17 21:30:00,1.75407,1.75439,1.75403,1.75427,810200004.0
2005-10-17 21:35:00,1.7543,1.75436,1.7541,1.75415,517900003.0
2005-10-17 21:40:00,1.75409,1.75423,1.75398,1.75413,562869997.0
2005-10-17 21:45:00,1.75414,1.75438,1.75414,1.75427,614599998.0
2005-10-17 21:50:00,1.75418,1.75432,1.75405,1.75405,505200000.0
2005-10-17 21:55:00,1.75407,1.75416,1.75381,1.75385,855799997.0
2005-10-17 22:00:00,1.75382,1.75383,1.75356,1.75364,755646991.0
2005-10-17 22:05:00,1.75354,1.7536,1.75332,1.75339,510399998.0
2005-10-17 22:10:00,1.75338,1.75394,1.75335,1.75369,417400001.0
2005-10-17 22:15:00,1.75377,1.75386,1.75361,1.7538,704300002.0
2005-10-17 22:20:00,1.75368,1.75402,1.75348,1.75372,592699997.0
2005-10-17 22:25:00,1.75364,1.75364,1.75323,1.75346,550699995.0
2005-10-17 22:30:00,1.7535,1.75358,1.75313,1.75313,591900003.0
2005-10-17 22:35:00,1.75321,1.75366,1.75321,1.75342,422199998.0
2005-10-17 22:40:00,1.7534,1.75353,1.75307,1.75343,545800005.0
2005-10-17 22:45:00,1.75343,1.75382,1.75313,1.75375,322800002.0
2005-10-17 22:50:00,1.75375,1.75385,1.75355,1.75375,267400000.0
2005-10-17 22:55:00,1.75375,1.75385,1.7537,1.75375,354900001.0
2005-10-17 23:00:00,1.75356,1.75401,1.75333,1.75366,356100000.0
2005-10-17 23:05:00,1.75385,1.75391,1.75348,1.75358,485000006.0
2005-10-17 23:10:00,1.75361,1.75436,1.75357,1.75376,315099999.0
2005-10-17 23:15:00,1.75382,1.7544,1.75341,1.75366,328600000.0
2005-10-17 23:20:00,1.75382,1.75392,1.75331,1.75349,444799999.0
2005-10-17 23:25:00,1.75357,1.7537,1.75328,1.75345,234300000.0
2005-10-17 23:30:00,1.75353,1.75383,1.75297,1.75307,361699998.0
2005-10-17 23:35:00,1.75312,1.75335,1.75275,1.75309,432900000.0
2005-10-17 23:40:00,1.75305,1.75332,1.75286,1.75332,335699996.0
2005-10-17 23:45:00,1.753,1.7532,1.75261,1.75275,348499999.0
2005-10-17 23:50:00,1.7529,1.75311,1.75259,1.75294,414499998.0
2005-10-17 23:55:00,1.75293,1.75374,1.75291,1.75315,332400000.0
2005-10-18 00:00:00,1.75299,1.75324,1.75297,1.75308,327399998.0
2005-10-18 00:05:00,1.75293,1.75306,1.75267,1.75269,264400000.0
2005-10-18 00:10:00,1.75289,1.75302,1.75258,1.7529,287099998.0
2005-10-18 00:15:00,1.75271,1.75286,1.75215,1.75243,227900001.0
2005-10-18 00:20:00,1.75236,1.75263,1.7522,1.75224,228300001.0
2005-10-18 00:25:00,1.75227,1.75265,1.75227,1.75265,307100000.0
2005-10-18 00:30:00,1.7524,1.75273,1.75226,1.75234,249099996.0
2005-10-18 00:35:00,1.75236,1.7526,1.75201,1.7523,294300004.0
2005-10-18 00:40:00,1.75235,1.75235,1.75217,1.7522,227299999.0
2005-10-18 00:45:00,1.75216,1.75216,1.75196,1.75205,238600002.0
2005-10-18 00:50:00,1.75205,1.75219,1.75181,1.7521,174900000.0
2005-10-18 00:55:00,1.752,1.75245,1.75199,1.75238,322300001.0
2005-10-18 01:00:00,1.75235,1.75244,1.75209,1.75237,227400000.0
2005-10-18 01:05:00,1.75247,1.75279,1.75214,1.75272,296999999.0
2005-10-18 01:10:00,1.75273,1.75298,1.75259,1.75295,209499998.0
2005-10-18 01:15:00,1.7529,1.75305,1.75258,1.7526,246100000.0
2005-10-18 01:20:00,1.75267,1.7528,1.75265,1.7528,171800002.0
2005-10-18 01:25:00,1.75269,1.75286,1.75256,1.7528,216900000.0
2005-10-18 01:30:00,1.75285,1.75288,1.75271,1.75279,130399999.0
2005-10-18 01:35:00,1.75265,1.75265,1.75228,1.75235,177199999.0
2005-10-18 01:40:00,1.75232,1.75232,1.7517,1.75178,425699996.0
2005-10-18 01:45:00,1.75183,1.75183,1.75109,1.75134,260900001.0
2005-10-18 01:50:00,1.75152,1.75179,1.75116,1.7515,391000000.0
2005-10-18 01:55:00,1.75147,1.75171,1.75108,1.75171,267600000.0
2005-10-18 02:00:00,1.75176,1.75178,1.75128,1.7513,235099997.0
2005-10-18 02:05:00,1.75125,1.75135,1.75102,1.75102,120399999.0
2005-10-18 02:10:00,1.75107,1.75113,1.75079,1.75092,339799998.0
2005-10-18 02:15:00,1.75097,1.75111,1.75071,1.75083,267099996.0
2005-10-18 02:20:00,1.75075,1.75076,1.75044,1.75045,196850001.0
2005-10-18 02:25:00,1.75035,1.75053,1.75008,1.75022,262000000.0
2005-10-18 02:30:00,1.75021,1.75024,1.74989,1.75008,244799999.0
2005-10-18 02:35:00,1.75005,1.7508,1.75002,1.75014,336000002.0
2005-10-18 02:40:00,1.75021,1.75055,1.75021,1.75055,315400001.0
2005-10-18 02:45:00,1.75053,1.75103,1.75053,1.75095,278099997.0
2005-10-18 02:50:00,1.75085,1.75085,1.75039,1.75073,229599999.0
2005-10-18 02:55:00,1.75076,1.75076,1.75052,1.75052,419200000.0
2005-10-18 03:00:00,1.75052,1.75083,1.7505,1.75081,270800004.0
2005-10-18 03:05:00,1.75087,1.75152,1.75087,1.75145,228249999.0
2005-10-18 03:10:00,1.75143,1.75143,1.75113,1.75125,218100001.0
2005-10-18 03:15:00,1.75127,1.7514,1.75118,1.75137,167100001.0
2005-10-18 03:20:00,1.75149,1.75202,1.75146,1.75174,246100001.0
2005-10-18 03:25:00,1.75151,1.75207,1.75099,1.7514,101499999.0
2005-10-18 03:30:00,1.75141,1.75154,1.75095,1.75095,174200002.0
2005-10-18 03:35:00,1.75093,1.7523,1.75075,1.75132,248099999.0
2005-10-18 03:40:00,1.75137,1.75143,1.75089,1.75103,293699998.0
2005-10-18 03:45:00,1.75122,1.75141,1.75121,1.75138,239200001.0
2005-10-18 03:50:00,1.75129,1.75184,1.75128,1.75184,357800004.0
2005-10-18 03:55:00,1.75196,1.75208,1.75195,1.75201,312800000.0
2005-10-18 04:00:00,1.75195,1.75195,1.75148,1.75173,162200000.0
2005-10-18 04:05:00,1.75169,1.75172,1.75132,1.7514,394600001.0
2005-10-18 04:10:00,1.75141,1.75144,1.75087,1.751,296999997.0
2005-10-18 04:15:00,1.7511,1.75141,1.75101,1.75111,270800004.0
2005-10-18 04:20:00,1.75129,1.75158,1.75125,1.75128,308700003.0
2005-10-18 04:25:00,1.75137,1.75141,1.75095,1.75113,337799999.0
2005-10-18 04:30:00,1.7512,1.7514,1.75108,1.7512,139100000.0
2005-10-18 04:35:00,1.75113,1.75135,1.75096,1.75123,277499998.0
2005-10-18 04:40:00,1.75141,1.75158,1.75111,1.75145,273900001.0
2005-10-18 04:45:00,1.7515,1.75155,1.75144,1.75148,175000005.0
2005-10-18 04:50:00,1.75145,1.75164,1.75135,1.75153,208900000.0
2005-10-18 04:55:00,1.75165,1.75176,1.75121,1.75176,223500001.0
2005-10-18 05:00:00,1.75171,1.75171,1.75137,1.7514,78800001.0
2005-10-18 05:05:00,1.75118,1.75145,1.75105,1.7513,196600001.0
2005-10-18 05:10:00,1.75135,1.75135,1.75102,1.75107,232900003.0
2005-10-18 05:15:00,1.75111,1.75115,1.75085,1.75085,372099993.0
2005-10-18 05:20:00,1.75081,1.75112,1.75081,1.7511,201600001.0
2005-10-18 05:25:00,1.7511,1.75115,1.75095,1.751,218500002.0
2005-10-18 05:30:00,1.751,1.75118,1.75078,1.75115,285500003.0
2005-10-18 05:35:00,1.7511,1.75117,1.75093,1.75093,160800000.0
2005-10-18 05:40:00,1.75095,1.75105,1.75067,1.75098,284099999.0
2005-10-18 05:45:00,1.75092,1.75115,1.75072,1.75104,283700000.0
2005-10-18 05:50:00,1.7511,1.75121,1.75063,1.75095,251800000.0
2005-10-18 05:55:00,1.7509,1.75105,1.75087,1.751,378199999.0
2005-10-18 06:00:00,1.75105,1.75108,1.75067,1.75091,309399996.0
2005-10-18 06:05:00,1.7511,1.75132,1.75089,1.75099,272470001.0
2005-10-18 06:10:00,1.75095,1.75095,1.75058,1.75058,246499998.0
2005-10-18 06:15:00,1.75069,1.75091,1.75069,1.75081,327099999.0
2005-10-18 06:20:00,1.75077,1.75088,1.75071,1.75074,344899999.0
2005-10-18 06:25:00,1.75075,1.75075,1.75006,1.75006,180900000.0
2005-10-18 06:30:00,1.75011,1.75029,1.74989,1.74997,302900003.0
2005-10-18 06:35:00,1.74994,1.75001,1.74971,1.75001,197799996.0
2005-10-18 06:40:00,1.75004,1.75053,1.74988,1.75048,348699998.0
2005-10-18 06:45:00,1.7505,1.75085,1.7504,1.7507,278200000.0
2005-10-18 06:50:00,1.75044,1.75078,1.75026,1.75078,244000000.0
2005-10-18 06:55:00,1.75074,1.75074,1.75039,1.75053,311400002.0
2005-10-18 07:00:00,1.75058,1.75058,1.75002,1.75033,304100002.0
2005-10-18 07:05:00,1.75023,1.75069,1.75015,1.75062,287600000.0
2005-10-18 07:10:00,1.75045,1.75045,1.75005,1.7501,264800001.0
2005-10-18 07:15:00,1.75013,1.7502,1.74994,1.75,244399999.0
2005-10-18 07:20:00,1.74999,1.75056,1.74998,1.7505,255199999.0
2005-10-18 07:25:00,1.75042,1.75057,1.75027,1.75038,322899998.0
2005-10-18 07:30:00,1.75045,1.75064,1.75002,1.7501,284000001.0
2005-10-18 07:35:00,1.75018,1.75042,1.75011,1.75014,307400000.0
2005-10-18 07:40:00,1.75013,1.75046,1.7501,1.75046,264200000.0
2005-10-18 07:45:00,1.75048,1.75061,1.75037,1.75047,219299999.0
2005-10-18 07:50:00,1.75029,1.7503,1.75012,1.75024,109399999.0
2005-10-18 07:55:00,1.75018,1.75023,1.74944,1.74955,196499999.0
2005-10-18 08:00:00,1.74946,1.7504,1.74893,1.7504,441399998.0
2005-10-18 08:05:00,1.75043,1.75043,1.74955,1.74979,342799999.0
2005-10-18 08:10:00,1.7498,1.75005,1.74976,1.74977,418400002.0
2005-10-18 08:15:00,1.74968,1.74972,1.74936,1.74948,262100001.0
2005-10-18 08:20:00,1.74944,1.74986,1.7489,1.74986,255400000.0
2005-10-18 08:25:00,1.74993,1.75082,1.74993,1.75022,314769995.0
2005-10-18 08:30:00,1.75025,1.75057,1.75017,1.75045,237500000.0
2005-10-18 08:35:00,1.75048,1.75087,1.75027,1.7508,225500002.0
2005-10-18 08:40:00,1.75074,1.75078,1.74993,1.75024,365799998.0
2005-10-18 08:45:00,1.75021,1.75021,1.74908,1.74963,394500004.0
2005-10-18 08:50:00,1.7496,1.75052,1.7496,1.75052,201799999.0
2005-10-18 08:55:00,1.75057,1.75069,1.74994,1.75068,219399998.0
2005-10-18 09:00:00,1.75074,1.75083,1.75051,1.75062,267099998.0
2005-10-18 09:05:00,1.75085,1.75148,1.75085,1.75119,308600004.0
2005-10-18 09:10:00,1.75128,1.75202,1.7512,1.7514,319800001.0
2005-10-18 09:15:00,1.75116,1.75127,1.75077,1.75123,361700002.0
2005-10-18 09:20:00,1.75127,1.75151,1.75127,1.7515,224199998.0
2005-10-18 09:25:00,1.7514,1.75159,1.75103,1.75122,337499998.0
2005-10-18 09:30:00,1.7512,1.75175,1.75113,1.75131,325500002.0
2005-10-18 09:35:00,1.75117,1.75134,1.75093,1.75134,305600003.0
2005-10-18 09:40:00,1.75131,1.75132,1.75056,1.7506,291499997.0
2005-10-18 09:45:00,1.75059,1.75063,1.74986,1.75026,356599998.0
2005-10-18 09:50:00,1.75025,1.75027,1.74886,1.74963,275500001.0
2005-10-18 09:55:00,1.74957,1.74973,1.74841,1.74878,265000002.0
2005-10-18 10:00:00,1.74885,1.74983,1.74884,1.74979,341600004.0
2005-10-18 10:05:00,1.74982,1.74994,1.74959,1.7498,268700000.0
2005-10-18 10:10:00,1.74978,1.75036,1.74946,1.75035,259500000.0
2005-10-18 10:15:00,1.75039,1.75216,1.75037,1.75216,277800000.0
2005-10-18 10:20:00,1.75213,1.75219,1.75132,1.75132,361600000.0
2005-10-18 10:25:00,1.75131,1.75159,1.75098,1.75098,249700001.0
2005-10-18 10:30:00,1.75056,1.75056,1.74837,1.74844,217899999.0
2005-10-18 10:35:00,1.74836,1.74876,1.74799,1.74841,331000001.0
2005-10-18 10:40:00,1.74848,1.749,1.74843,1.7488,264200001.0
2005-10-18 10:45:00,1.74887,1.7489,1.74611,1.74648,374200003.0
2005-10-18 10:50:00,1.7467,1.74713,1.74622,1.74622,327899997.0
2005-10-18 10:55:00,1.74612,1.74681,1.74593,1.74675,385699997.0
2005-10-18 11:00:00,1.74663,1.74663,1.74505,1.7451,286300000.0
2005-10-18 11:05:00,1.74523,1.74616,1.74522,1.74575,220299998.0
2005-10-18 11:10:00,1.74559,1.74611,1.74554,1.74578,318800000.0
2005-10-18 11:15:00,1.74583,1.74591,1.74521,1.74522,474699996.0
2005-10-18 11:20:00,1.74527,1.74555,1.74521,1.74551,288299998.0
2005-10-18 11:25:00,1.74539,1.74552,1.74509,1.74552,438269999.0
2005-10-18 11:30:00,1.74544,1.74597,1.74544,1.74597,397550005.0
2005-10-18 11:35:00,1.74592,1.74623,1.74592,1.7461,340100001.0
2005-10-18 11:40:00,1.74604,1.74616,1.74593,1.74616,240700001.0
2005-10-18 11:45:00,1.74617,1.74627,1.74512,1.74512,416200003.0
2005-10-18 11:50:00,1.74512,1.74618,1.74508,1.74514,285500000.0
2005-10-18 11:55:00,1.74512,1.74556,1.74511,1.74543,362449997.0
2005-10-18 12:00:00,1.74555,1.74585,1.74538,1.74547,381300003.0
2005-10-18 12:05:00,1.74558,1.74561,1.74475,1.74479,291100002.0
2005-10-18 12:10:00,1.7448,1.74514,1.74445,1.74482,343700001.0
2005-10-18 12:15:00,1.74477,1.74488,1.7443,1.74458,343099999.0
2005-10-18 12:20:00,1.74477,1.74481,1.74412,1.74412,511300007.0
2005-10-18 12:25:00,1.74395,1.74404,1.7431,1.7437,399700000.0
2005-10-18 12:30:00,1.7437,1.7443,1.7435,1.7437,482500000.0
2005-10-18 12:35:00,1.7444,1.74571,1.74359,1.74549,349099995.0
2005-10-18 12:40:00,1.7454,1.74552,1.74424,1.74429,330700000.0
2005-10-18 12:45:00,1.74425,1.74512,1.74398,1.7451,296999998.0
2005-10-18 12:50:00,1.74525,1.74616,1.74503,1.74616,302099998.0
2005-10-18 12:55:00,1.74618,1.7465,1.74556,1.74565,279800000.0
2005-10-18 13:00:00,1.74568,1.74613,1.74547,1.74613,254900003.0
2005-10-18 13:05:00,1.74608,1.74618,1.74588,1.74603,369450002.0
2005-10-18 13:10:00,1.74596,1.74596,1.74544,1.74572,197599999.0
2005-10-18 13:15:00,1.7457,1.74584,1.74546,1.74559,320100002.0
2005-10-18 13:20:00,1.74548,1.74548,1.74491,1.74508,347100001.0
2005-10-18 13:25:00,1.7451,1.7451,1.74489,1.74499,298399998.0
2005-10-18 13:30:00,1.74501,1.74544,1.74501,1.74544,450599999.0
2005-10-18 13:35:00,1.74554,1.74583,1.74542,1.74583,201399999.0
2005-10-18 13:40:00,1.74592,1.74592,1.74532,1.74551,255700002.0
2005-10-18 13:45:00,1.74548,1.74552,1.74515,1.74543,392300005.0
2005-10-18 13:50:00,1.74542,1.74563,1.74522,1.74563,252200001.0
2005-10-18 13:55:00,1.74558,1.74564,1.74537,1.74564,302899997.0
2005-10-18 14:00:00,1.74572,1.74615,1.74568,1.74575,250499999.0
2005-10-18 14:05:00,1.74565,1.74577,1.74481,1.74481,275799999.0
2005-10-18 14:10:00,1.74472,1.74481,1.74455,1.74465,304600001.0
2005-10-18 14:15:00,1.74467,1.74499,1.74435,1.74465,218500000.0
2005-10-18 14:20:00,1.74451,1.74456,1.74413,1.74452,261499998.0
2005-10-18 14:25:00,1.74458,1.74476,1.74449,1.74467,225299998.0
2005-10-18 14:30:00,1.7445,1.7445,1.74344,1.74405,379699999.0
2005-10-18 14:35:00,1.74421,1.74509,1.74413,1.74482,182800000.0
2005-10-18 14:40:00,1.74496,1.74574,1.74476,1.74564,250100001.0
2005-10-18 14:45:00,1.7456,1.7456,1.74462,1.74469,238800000.0
2005-10-18 14:50:00,1.7447,1.7447,1.74424,1.74453,369550002.0
2005-10-18 14:55:00,1.74458,1.74562,1.74455,1.74562,318000000.0
2005-10-18 15:00:00,1.74562,1.74562,1.74319,1.74335,446400001.0
2005-10-18 15:05:00,1.74305,1.74325,1.74217,1.74325,338600004.0
2005-10-18 15:10:00,1.74347,1.74434,1.74326,1.74417,343199997.0
2005-10-18 15:15:00,1.74408,1.74538,1.74402,1.74511,281399999.0
2005-10-18 15:20:00,1.74508,1.74556,1.74503,1.74512,396299999.0
2005-10-18 15:25:00,1.74517,1.74624,1.74504,1.74624,309299999.0
2005-10-18 15:30:00,1.74632,1.74655,1.74612,1.74651,331200000.0
2005-10-18 15:35:00,1.74659,1.74659,1.74586,1.74603,262699998.0
2005-10-18 15:40:00,1.74605,1.74623,1.74536,1.7454,372700003.0
2005-10-18 15:45:00,1.74537,1.74612,1.74537,1.74612,437000000.0
2005-10-18 15:50:00,1.7461,1.74786,1.74607,1.74769,335899999.0
2005-10-18 15:55:00,1.74772,1.7478,1.74694,1.74741,286799996.0
2005-10-18 16:00:00,1.7479,1.7479,1.7474,1.74753,128000001.0
2005-10-18 16:05:00,1.74751,1.74754,1.74704,1.74704,353100000.0
2005-10-18 16:10:00,1.74694,1.74698,1.74603,1.74628,292900000.0
2005-10-18 16:15:00,1.74644,1.74687,1.74644,1.74664,310900000.0
2005-10-18 16:20:00,1.74664,1.74717,1.74658,1.74695,322799998.0
2005-10-18 16:25:00,1.7468,1.7468,1.7463,1.7467,237599998.0
2005-10-18 16:30:00,1.7466,1.74682,1.7465,1.7468,316600000.0
2005-10-18 16:35:00,1.74692,1.74699,1.74598,1.74694,321100001.0
2005-10-18 16:40:00,1.74682,1.74686,1.74614,1.74678,338500000.0
2005-10-18 16:45:00,1.74692,1.74721,1.74646,1.74669,236000000.0
2005-10-18 16:50:00,1.74663,1.74672,1.74623,1.74654,386299999.0
2005-10-18 16:55:00,1.74652,1.7474,1.74636,1.74735,338200001.0
2005-10-18 17:00:00,1.74735,1.74829,1.74717,1.74829,415799995.0
2005-10-18 17:05:00,1.74811,1.74856,1.74796,1.74844,270300001.0
2005-10-18 17:10:00,1.74837,1.74845,1.74776,1.74804,262000000.0
2005-10-18 17:15:00,1.74788,1.74903,1.74775,1.74847,367299997.0
2005-10-18 17:20:00,1.74836,1.74837,1.74788,1.74811,393199997.0
2005-10-18 17:25:00,1.74825,1.74848,1.74775,1.74791,232399998.0
2005-10-18 17:30:00,1.74792,1.74865,1.74787,1.74865,278500004.0
2005-10-18 17:35:00,1.74874,1.749,1.74855,1.74862,315000002.0
2005-10-18 17:40:00,1.74861,1.74885,1.74833,1.74833,259699999.0
2005-10-18 17:45:00,1.74819,1.74898,1.74812,1.74898,240999998.0
2005-10-18 17:50:00,1.74892,1.74899,1.7488,1.74887,228699998.0
2005-10-18 17:55:00,1.74892,1.7496,1.74892,1.74939,232700001.0
2005-10-18 18:00:00,1.74938,1.75008,1.74938,1.74946,4115446993.0
2005-10-18 18:05:00,1.74937,1.74952,1.74898,1.74913,5214249986.0
2005-10-18 18:10:00,1.74919,1.74935,1.74912,1.74929,3637050008.0
2005-10-18 18:15:00,1.74935,1.74948,1.74916,1.74938,3312499996.0
2005-10-18 18:20:00,1.74938,1.7494,1.74851,1.74851,3427300009.0
2005-10-18 18:25:00,1.74844,1.74851,1.74811,1.74835,3122599994.0
2005-10-18 18:30:00,1.74835,1.74838,1.74817,1.74823,2984700001.0
2005-10-18 18:35:00,1.74825,1.74872,1.74824,1.74865,963149999.0
2005-10-18 18:40:00,1.74863,1.74876,1.74842,1.74857,1415900003.0
2005-10-18 18:45:00,1.74859,1.7487,1.74845,1.74848,1000500000.0
2005-10-18 18:50:00,1.74855,1.74883,1.74849,1.74865,1694449998.0
2005-10-18 18:55:00,1.7487,1.74909,1.74857,1.74902,2341800002.0
2005-10-18 19:00:00,1.74908,1.74911,1.7487,1.74877,1636700002.0
2005-10-18 19:05:00,1.74876,1.74925,1.74876,1.74913,1814550003.0
2005-10-18 19:10:00,1.74907,1.74928,1.74873,1.74905,1424049998.0
2005-10-18 19:15:00,1.74914,1.74963,1.74867,1.74877,1306699998.0
2005-10-18 19:20:00,1.74877,1.74951,1.74866,1.74945,1478570004.0
2005-10-18 19:25:00,1.74946,1.75071,1.74946,1.75014,1635699994.0
2005-10-18 19:30:00,1.75007,1.7504,1.75002,1.75007,1611300002.0
2005-10-18 19:35:00,1.75006,1.75067,1.75006,1.75064,1402199995.0
2005-10-18 19:40:00,1.75062,1.7507,1.7504,1.75053,1396699999.0
2005-10-18 19:45:00,1.75062,1.75073,1.75047,1.75072,995699999.0
2005-10-18 19:50:00,1.75076,1.75092,1.7506,1.75071,882200000.0
2005-10-18 19:55:00,1.75067,1.75082,1.75057,1.75075,1374799997.0
2005-10-18 20:00:00,1.75067,1.75081,1.75037,1.75056,797199996.0
2005-10-18 20:05:00,1.75053,1.75062,1.74987,1.74987,979400005.0
2005-10-18 20:10:00,1.74983,1.75019,1.74951,1.74995,995299989.0
2005-10-18 20:15:00,1.74988,1.75002,1.74915,1.74925,1010950000.0
2005-10-18 20:20:00,1.74919,1.74944,1.74898,1.74944,818246996.0
2005-10-18 20:25:00,1.74952,1.74959,1.74903,1.74903,1662169997.0
2005-10-18 20:30:00,1.74897,1.74905,1.74842,1.7485,2536999998.0
2005-10-18 20:35:00,1.74857,1.74859,1.74766,1.74779,1072900003.0
2005-10-18 20:40:00,1.74785,1.74942,1.74777,1.74917,1155299990.0
2005-10-18 20:45:00,1.74913,1.74951,1.74909,1.74937,864200004.0
2005-10-18 20:50:00,1.74927,1.74941,1.74923,1.74927,1934499995.0
2005-10-18 20:55:00,1.7494,1.7496,1.74906,1.7493,2081246992.0
2005-10-18 21:00:00,1.74935,1.74939,1.74914,1.74932,1351799997.0
2005-10-18 21:05:00,1.7493,1.74943,1.74907,1.74932,791900001.0
2005-10-18 21:10:00,1.74936,1.74962,1.74936,1.74942,1192800005.0
2005-10-18 21:15:00,1.74949,1.74959,1.7494,1.74955,512300002.0
2005-10-18 21:20:00,1.74955,1.74976,1.74944,1.74976,938599996.0
2005-10-18 21:25:00,1.74982,1.75002,1.74975,1.74998,540100001.0
2005-10-18 21:30:00,1.74998,1.75015,1.74981,1.74995,949000001.0
2005-10-18 21:35:00,1.75,1.75038,1.74995,1.75033,457100003.0
2005-10-18 21:40:00,1.75032,1.75038,1.75025,1.75025,736549992.0
2005-10-18 21:45:00,1.75023,1.75034,1.75003,1.7502,533399997.0
2005-10-18 21:50:00,1.75016,1.75029,1.75,1.75003,406169999.0
2005-10-18 21:55:00,1.75005,1.75026,1.74998,1.75014,1073899999.0
2005-10-18 22:00:00,1.75022,1.75079,1.75022,1.75067,771299998.0
2005-10-18 22:05:00,1.75072,1.7509,1.75068,1.7509,297599999.0
2005-10-18 22:10:00,1.75087,1.75128,1.75078,1.75119,413899996.0
2005-10-18 22:15:00,1.75122,1.75122,1.75047,1.75069,625200001.0
2005-10-18 22:20:00,1.75065,1.75086,1.75033,1.75077,561499998.0
2005-10-18 22:25:00,1.75075,1.75111,1.75049,1.75085,489900003.0
2005-10-18 22:30:00,1.75087,1.751,1.75077,1.7509,635899997.0
2005-10-18 22:35:00,1.75097,1.75139,1.75097,1.75131,317100001.0
2005-10-18 22:40:00,1.75132,1.75147,1.75132,1.75143,374449998.0
2005-10-18 22:45:00,1.75143,1.7515,1.7512,1.75123,265899998.0
2005-10-18 22:50:00,1.75115,1.75139,1.75055,1.7507,256099998.0
2005-10-18 22:55:00,1.75066,1.75081,1.7506,1.75075,383999998.0
2005-10-18 23:00:00,1.7504,1.75085,1.75033,1.75076,298800000.0
2005-10-18 23:05:00,1.75087,1.75125,1.75048,1.75087,373399997.0
2005-10-18 23:10:00,1.75105,1.75115,1.75042,1.75057,337200001.0
2005-10-18 23:15:00,1.75058,1.75081,1.75021,1.75059,454000004.0
2005-10-18 23:20:00,1.75059,1.75071,1.75034,1.75054,330900000.0
2005-10-18 23:25:00,1.75048,1.75131,1.75046,1.75114,389899999.0
2005-10-18 23:30:00,1.75082,1.75122,1.75065,1.75074,235800001.0
2005-10-18 23:35:00,1.75072,1.75108,1.75059,1.75077,303800001.0
2005-10-18 23:40:00,1.75067,1.75115,1.75067,1.75078,237300000.0
2005-10-18 23:45:00,1.75101,1.75109,1.75066,1.7509,294500002.0
2005-10-18 23:50:00,1.75102,1.75103,1.75057,1.75071,175999999.0
2005-10-18 23:55:00,1.75077,1.7509,1.75058,1.75084,355200004.0
2005-10-19 00:00:00,1.75079,1.75107,1.7504,1.75057,229999999.0
2005-10-19 00:05:00,1.75033,1.7506,1.75026,1.75052,288400001.0
2005-10-19 00:10:00,1.75045,1.7508,1.7502,1.75033,420700000.0
2005-10-19 00:15:00,1.75033,1.75076,1.75001,1.75009,294300001.0
2005-10-19 00:20:00,1.75001,1.7506,1.74999,1.75006,214500001.0
2005-10-19 00:25:00,1.75042,1.7505,1.74953,1.74985,364299998.0
2005-10-19 00:30:00,1.74985,1.74989,1.74958,1.74988,107100000.0
2005-10-19 00:35:00,1.74995,1.75032,1.74929,1.74929,312200000.0
2005-10-19 00:40:00,1.74935,1.74952,1.74892,1.74922,355300000.0
2005-10-19 00:45:00,1.74925,1.74925,1.74852,1.7487,265300000.0
2005-10-19 00:50:00,1.74863,1.74891,1.74827,1.74828,221400000.0
2005-10-19 00:55:00,1.74828,1.74848,1.74797,1.74803,257199998.0
2005-10-19 01:00:00,1.7478,1.74782,1.74721,1.74737,303900000.0
2005-10-19 01:05:00,1.74745,1.74763,1.74735,1.74745,314299999.0
2005-10-19 01:10:00,1.74743,1.74753,1.74709,1.74731,354499998.0
2005-10-19 01:15:00,1.74727,1.74735,1.74698,1.7471,234100000.0
2005-10-19 01:20:00,1.74722,1.74737,1.74706,1.74729,200600000.0
2005-10-19 01:25:00,1.7473,1.74737,1.74715,1.7472,244199999.0
2005-10-19 01:30:00,1.74723,1.74763,1.74721,1.74754,261099999.0
2005-10-19 01:35:00,1.74752,1.74773,1.7472,1.74722,296600000.0
2005-10-19 01:40:00,1.74754,1.74764,1.74729,1.7476,311600004.0
2005-10-19 01:45:00,1.74755,1.74756,1.74697,1.74697,274750001.0
2005-10-19 01:50:00,1.74672,1.74685,1.74648,1.74657,313699998.0
2005-10-19 01:55:00,1.74655,1.74687,1.74635,1.74639,223600001.0
2005-10-19 02:00:00,1.74649,1.74673,1.7463,1.74666,158050002.0
2005-10-19 02:05:00,1.74644,1.7466,1.74633,1.74639,181899998.0
2005-10-19 02:10:00,1.74643,1.74653,1.74621,1.74649,388800003.0
2005-10-19 02:15:00,1.74653,1.74685,1.74636,1.74685,234199998.0
2005-10-19 02:20:00,1.74685,1.74685,1.74643,1.74647,351799999.0
2005-10-19 02:25:00,1.74644,1.74687,1.74644,1.74664,231299996.0
2005-10-19 02:30:00,1.74653,1.74702,1.74632,1.74656,322800001.0
2005-10-19 02:35:00,1.74654,1.74664,1.74635,1.74651,216800000.0
2005-10-19 02:40:00,1.74648,1.74654,1.74633,1.74652,316100003.0
2005-10-19 02:45:00,1.7465,1.74665,1.74639,1.74645,217199999.0
2005-10-19 02:50:00,1.74642,1.74647,1.74507,1.74508,266600001.0
2005-10-19 02:55:00,1.74505,1.74648,1.74505,1.74644,357800001.0
2005-10-19 03:00:00,1.74649,1.74689,1.74632,1.74652,332900000.0
2005-10-19 03:05:00,1.74647,1.74655,1.74575,1.7459,248199997.0
2005-10-19 03:10:00,1.74595,1.74634,1.74588,1.74617,279399997.0
2005-10-19 03:15:00,1.74624,1.74658,1.74605,1.74614,262000000.0
2005-10-19 03:20:00,1.74613,1.74622,1.74604,1.74617,165500002.0
2005-10-19 03:25:00,1.74611,1.74631,1.74611,1.74624,172300002.0
2005-10-19 03:30:00,1.74618,1.74622,1.74604,1.74613,163199999.0
2005-10-19 03:35:00,1.74614,1.74625,1.74597,1.74598,260300003.0
2005-10-19 03:40:00,1.74603,1.74603,1.74578,1.74578,199069996.0
2005-10-19 03:45:00,1.74561,1.74561,1.74527,1.74536,316099999.0
2005-10-19 03:50:00,1.74553,1.74592,1.74545,1.74577,286700001.0
2005-10-19 03:55:00,1.74573,1.74573,1.74541,1.74558,220000000.0
2005-10-19 04:00:00,1.74548,1.74548,1.74503,1.7452,264400003.0
2005-10-19 04:05:00,1.7452,1.74531,1.74513,1.74522,294399999.0
2005-10-19 04:10:00,1.7452,1.74564,1.74511,1.74533,257199998.0
2005-10-19 04:15:00,1.74547,1.74595,1.7454,1.74595,201400001.0
2005-10-19 04:20:00,1.74572,1.74616,1.74572,1.7458,339999997.0
2005-10-19 04:25:00,1.74583,1.74597,1.74563,1.74575,330599998.0
2005-10-19 04:30:00,1.74574,1.74619,1.7457,1.74578,245800003.0
2005-10-19 04:35:00,1.74575,1.74601,1.74575,1.74586,261699995.0
2005-10-19 04:40:00,1.74601,1.74615,1.74598,1.74605,129300001.0
2005-10-19 04:45:00,1.7461,1.74627,1.74585,1.7461,144399999.0
2005-10-19 04:50:00,1.74598,1.74621,1.74594,1.746,181650002.0
2005-10-19 04:55:00,1.74607,1.74613,1.74579,1.74602,245399999.0
2005-10-19 05:00:00,1.74605,1.74612,1.7457,1.7461,136699999.0
2005-10-19 05:05:00,1.74622,1.74686,1.74622,1.74655,173800000.0
2005-10-19 05:10:00,1.74665,1.74667,1.74601,1.74601,221700001.0
2005-10-19 05:15:00,1.74575,1.74614,1.74572,1.74607,377800000.0
2005-10-19 05:20:00,1.74604,1.74625,1.74603,1.74625,289800000.0
2005-10-19 05:25:00,1.74632,1.74656,1.74612,1.74613,353400001.0
2005-10-19 05:30:00,1.7461,1.7464,1.74604,1.7464,308699998.0
2005-10-19 05:35:00,1.74644,1.74659,1.74644,1.74647,169400000.0
2005-10-19 05:40:00,1.7466,1.74705,1.74658,1.74698,284300002.0
2005-10-19 05:45:00,1.74703,1.74703,1.74647,1.74676,176200001.0
2005-10-19 05:50:00,1.74655,1.74668,1.74636,1.74665,392499999.0
2005-10-19 05:55:00,1.74658,1.74663,1.7464,1.7465,295499999.0
2005-10-19 06:00:00,1.74655,1.74656,1.74574,1.74645,233299999.0
2005-10-19 06:05:00,1.74615,1.74703,1.74581,1.74695,353999996.0
2005-10-19 06:10:00,1.74687,1.74689,1.74663,1.74672,240200003.0
2005-10-19 06:15:00,1.74675,1.74677,1.7466,1.74668,248900000.0
2005-10-19 06:20:00,1.74667,1.74685,1.74615,1.74615,301969998.0
2005-10-19 06:25:00,1.74616,1.74616,1.74558,1.74567,200400000.0
2005-10-19 06:30:00,1.74572,1.74576,1.74553,1.74564,258300002.0
2005-10-19 06:35:00,1.74565,1.74628,1.74565,1.74615,109900000.0
2005-10-19 06:40:00,1.74611,1.74611,1.74579,1.74582,195099999.0
2005-10-19 06:45:00,1.74577,1.74593,1.74561,1.74577,271100000.0
2005-10-19 06:50:00,1.7458,1.74587,1.74548,1.74579,273500000.0
2005-10-19 06:55:00,1.7457,1.74601,1.7457,1.74578,148000002.0
2005-10-19 07:00:00,1.74585,1.74605,1.7454,1.746,217000001.0
2005-10-19 07:05:00,1.74594,1.74599,1.74553,1.74568,201100000.0
2005-10-19 07:10:00,1.74566,1.74576,1.74551,1.7456,378000000.0
2005-10-19 07:15:00,1.74565,1.74573,1.74543,1.74571,218200000.0
2005-10-19 07:20:00,1.74578,1.74595,1.7456,1.7459,250400001.0
2005-10-19 07:25:00,1.7459,1.74651,1.74582,1.74641,257699998.0
2005-10-19 07:30:00,1.7464,1.74684,1.7463,1.74645,269800001.0
2005-10-19 07:35:00,1.74656,1.74721,1.74649,1.74721,206800000.0
2005-10-19 07:40:00,1.74742,1.74749,1.74649,1.74678,189799999.0
2005-10-19 07:45:00,1.7468,1.74701,1.7467,1.74701,205899997.0
2005-10-19 07:50:00,1.74692,1.74727,1.74684,1.74713,314500000.0
2005-10-19 07:55:00,1.74714,1.74811,1.74708,1.74811,223900004.0
2005-10-19 08:00:00,1.74802,1.74809,1.74735,1.74738,302599999.0
2005-10-19 08:05:00,1.7473,1.7473,1.74671,1.74728,315799997.0
2005-10-19 08:10:00,1.7473,1.74748,1.7471,1.74712,236099999.0
2005-10-19 08:15:00,1.74715,1.74737,1.74705,1.74733,274699998.0
2005-10-19 08:20:00,1.74731,1.74731,1.74673,1.74711,222500001.0
2005-10-19 08:25:00,1.74706,1.74741,1.74687,1.74687,216900000.0
2005-10-19 08:30:00,1.74672,1.74672,1.74561,1.74574,228499998.0
2005-10-19 08:35:00,1.74578,1.74578,1.74307,1.74405,278100002.0
2005-10-19 08:40:00,1.7441,1.74577,1.74355,1.74577,366899999.0
2005-10-19 08:45:00,1.746,1.74603,1.74534,1.74541,283600002.0
2005-10-19 08:50:00,1.74533,1.74555,1.74485,1.74529,356099997.0
2005-10-19 08:55:00,1.74507,1.74516,1.74422,1.74432,237999997.0
2005-10-19 09:00:00,1.74435,1.74507,1.74402,1.74471,286999998.0
2005-10-19 09:05:00,1.74477,1.74532,1.74472,1.74517,315199999.0
2005-10-19 09:10:00,1.74525,1.74638,1.74525,1.74638,208200000.0
2005-10-19 09:15:00,1.74606,1.74606,1.74497,1.74537,227800001.0
2005-10-19 09:20:00,1.74523,1.74553,1.74488,1.74553,254700000.0
2005-10-19 09:25:00,1.74557,1.74586,1.74534,1.74585,371300002.0
2005-10-19 09:30:00,1.74587,1.74599,1.74538,1.74568,311100000.0
2005-10-19 09:35:00,1.74577,1.7459,1.74529,1.74575,221700002.0
2005-10-19 09:40:00,1.74573,1.74738,1.7456,1.74737,338099999.0
2005-10-19 09:45:00,1.74742,1.74746,1.74664,1.74696,338899999.0
2005-10-19 09:50:00,1.74717,1.74734,1.7468,1.74725,226400000.0
2005-10-19 09:55:00,1.74732,1.74768,1.74703,1.74766,358800003.0
2005-10-19 10:00:00,1.7477,1.7481,1.7476,1.74791,316946994.0
2005-10-19 10:05:00,1.74785,1.74803,1.7476,1.74779,254000001.0
2005-10-19 10:10:00,1.74783,1.74783,1.7464,1.74643,392599997.0
2005-10-19 10:15:00,1.74632,1.74634,1.74583,1.74583,234099999.0
2005-10-19 10:20:00,1.7456,1.74573,1.74517,1.74542,374649997.0
2005-10-19 10:25:00,1.74548,1.74581,1.74533,1.74542,329900003.0
2005-10-19 10:30:00,1.74564,1.7475,1.74564,1.74741,240599999.0
2005-10-19 10:35:00,1.74765,1.74781,1.74705,1.7474,263099998.0
2005-10-19 10:40:00,1.7474,1.74775,1.74719,1.74729,338799998.0
2005-10-19 10:45:00,1.74732,1.74785,1.74728,1.74785,239799998.0
2005-10-19 10:50:00,1.74785,1.74928,1.74785,1.74928,155200001.0
2005-10-19 10:55:00,1.74952,1.75032,1.74933,1.7501,373600001.0
2005-10-19 11:00:00,1.74995,1.75116,1.74965,1.75105,275700000.0
2005-10-19 11:05:00,1.75119,1.75355,1.75119,1.75315,420800000.0
2005-10-19 11:10:00,1.75299,1.75332,1.7526,1.75281,325100000.0
2005-10-19 11:15:00,1.7527,1.75287,1.75214,1.75229,310200001.0
2005-10-19 11:20:00,1.75225,1.75388,1.75183,1.75374,324100000.0
2005-10-19 11:25:00,1.75376,1.75493,1.75376,1.75405,259700000.0
2005-10-19 11:30:00,1.75397,1.75651,1.75397,1.75651,428000001.0
2005-10-19 11:35:00,1.75665,1.75744,1.7551,1.7551,402200000.0
2005-10-19 11:40:00,1.75497,1.75521,1.75363,1.7538,379299996.0
2005-10-19 11:45:00,1.75388,1.75424,1.7534,1.75399,375799997.0
2005-10-19 11:50:00,1.75398,1.75507,1.75397,1.7547,413099999.0
2005-10-19 11:55:00,1.7547,1.75472,1.75407,1.7545,451699995.0
2005-10-19 12:00:00,1.75453,1.75631,1.75451,1.75562,302099998.0
2005-10-19 12:05:00,1.75562,1.75616,1.75545,1.7561,294100001.0
2005-10-19 12:10:00,1.7561,1.75662,1.75603,1.7565,252200002.0
2005-10-19 12:15:00,1.7565,1.75725,1.7561,1.75725,221500000.0
2005-10-19 12:20:00,1.75738,1.75738,1.75593,1.756,305900003.0
2005-10-19 12:25:00,1.75604,1.75719,1.75604,1.75689,399299997.0
2005-10-19 12:30:00,1.75669,1.75669,1.75609,1.75616,344399996.0
2005-10-19 12:35:00,1.75618,1.75635,1.75583,1.75583,268099999.0
2005-10-19 12:40:00,1.75579,1.75645,1.75507,1.75645,332699999.0
2005-10-19 12:45:00,1.75678,1.75882,1.75667,1.7586,352899995.0
2005-10-19 12:50:00,1.75866,1.759,1.75751,1.75779,347000000.0
2005-10-19 12:55:00,1.75783,1.75793,1.75732,1.75763,281199997.0
2005-10-19 13:00:00,1.75784,1.75875,1.75784,1.75808,299846994.0
2005-10-19 13:05:00,1.75806,1.75825,1.75742,1.75807,285000002.0
2005-10-19 13:10:00,1.75815,1.7587,1.75806,1.75836,257699999.0
2005-10-19 13:15:00,1.75842,1.75858,1.75812,1.75847,384400002.0
2005-10-19 13:20:00,1.75842,1.75842,1.75788,1.75797,289600000.0
2005-10-19 13:25:00,1.75779,1.75799,1.75764,1.75772,363100001.0
2005-10-19 13:30:00,1.75764,1.75778,1.75676,1.75704,300200002.0
2005-10-19 13:35:00,1.75706,1.75759,1.75668,1.75668,252246993.0
2005-10-19 13:40:00,1.75671,1.75723,1.75667,1.75703,321400002.0
2005-10-19 13:45:00,1.75702,1.75712,1.75668,1.75707,301700001.0
2005-10-19 13:50:00,1.75693,1.75777,1.75684,1.75777,358900002.0
2005-10-19 13:55:00,1.75798,1.75812,1.75729,1.75729,243900003.0
2005-10-19 14:00:00,1.7573,1.75735,1.7564,1.75653,333799998.0
2005-10-19 14:05:00,1.75665,1.75714,1.75639,1.75661,228499999.0
2005-10-19 14:10:00,1.75668,1.75704,1.7562,1.75704,338999997.0
2005-10-19 14:15:00,1.75698,1.75698,1.75648,1.75666,254600000.0
2005-10-19 14:20:00,1.75662,1.75707,1.75662,1.75696,277199999.0
2005-10-19 14:25:00,1.757,1.75711,1.75665,1.7567,413150003.0
2005-10-19 14:30:00,1.7567,1.75671,1.75566,1.75592,336400007.0
2005-10-19 14:35:00,1.75588,1.75606,1.75509,1.75509,350100002.0
2005-10-19 14:40:00,1.75506,1.756,1.75457,1.756,194900001.0
2005-10-19 14:45:00,1.75592,1.75597,1.75554,1.75554,281100002.0
2005-10-19 14:50:00,1.75541,1.75582,1.75515,1.75541,390599999.0
2005-10-19 14:55:00,1.75544,1.75601,1.75544,1.75598,368549999.0
2005-10-19 15:00:00,1.7561,1.75622,1.75568,1.75575,259799999.0
2005-10-19 15:05:00,1.75543,1.75543,1.75401,1.75402,275700001.0
2005-10-19 15:10:00,1.75388,1.75501,1.75375,1.75431,346500000.0
2005-10-19 15:15:00,1.75425,1.75455,1.7542,1.75427,358000000.0
2005-10-19 15:20:00,1.75431,1.75529,1.75419,1.75529,280100002.0
2005-10-19 15:25:00,1.75539,1.75554,1.75512,1.75523,285800000.0
2005-10-19 15:30:00,1.75513,1.75602,1.75513,1.756,444499996.0
2005-10-19 15:35:00,1.75621,1.75692,1.75596,1.75675,420349999.0
2005-10-19 15:40:00,1.75671,1.757,1.75647,1.757,331850000.0
2005-10-19 15:45:00,1.7572,1.75833,1.7572,1.75817,337400002.0
2005-10-19 15:50:00,1.75811,1.75846,1.75763,1.75771,319900000.0
2005-10-19 15:55:00,1.75762,1.75762,1.75658,1.75722,297199998.0
2005-10-19 16:00:00,1.75727,1.75728,1.7567,1.7567,385699998.0
2005-10-19 16:05:00,1.7566,1.75749,1.75651,1.75749,299099999.0
2005-10-19 16:10:00,1.75747,1.75753,1.75725,1.75734,325000000.0
2005-10-19 16:15:00,1.7573,1.75781,1.75707,1.75781,193500000.0
2005-10-19 16:20:00,1.75783,1.75841,1.75772,1.75785,421900004.0
2005-10-19 16:25:00,1.75789,1.75839,1.75789,1.75813,252200000.0
2005-10-19 16:30:00,1.75803,1.75907,1.75803,1.75907,284200001.0
2005-10-19 16:35:00,1.75952,1.76041,1.75952,1.75984,227900001.0
2005-10-19 16:40:00,1.75972,1.75972,1.7589,1.75903,247700000.0
2005-10-19 16:45:00,1.7591,1.7602,1.7588,1.75978,335000001.0
2005-10-19 16:50:00,1.75965,1.76118,1.7596,1.76113,360700000.0
2005-10-19 16:55:00,1.76125,1.76198,1.76125,1.76132,224899999.0
2005-10-19 17:00:00,1.7612,1.76136,1.76086,1.76119,493899999.0
2005-10-19 17:05:00,1.76115,1.76215,1.76115,1.76199,181800002.0
2005-10-19 17:10:00,1.76217,1.76252,1.76153,1.7621,439900007.0
2005-10-19 17:15:00,1.76215,1.76311,1.76177,1.76287,264749999.0
2005-10-19 17:20:00,1.7629,1.76348,1.76275,1.76283,401599999.0
2005-10-19 17:25:00,1.76262,1.76336,1.76209,1.76324,229100002.0
2005-10-19 17:30:00,1.76315,1.76354,1.76305,1.76305,400300002.0
2005-10-19 17:35:00,1.76305,1.76331,1.76259,1.76259,332500002.0
2005-10-19 17:40:00,1.76264,1.76313,1.76225,1.7629,378200000.0
2005-10-19 17:45:00,1.76289,1.763,1.76237,1.76239,340599997.0
2005-10-19 17:50:00,1.76246,1.76266,1.76233,1.76238,249599999.0
2005-10-19 17:55:00,1.76236,1.76246,1.76208,1.76215,281500000.0
2005-10-19 18:00:00,1.76226,1.76302,1.76226,1.76298,4435349986.0
2005-10-19 18:05:00,1.76304,1.76345,1.76282,1.76305,5131800000.0
2005-10-19 18:10:00,1.76307,1.76359,1.76302,1.76312,3545299996.0
2005-10-19 18:15:00,1.76315,1.76318,1.76231,1.76246,3348799998.0
2005-10-19 18:20:00,1.76251,1.76299,1.76247,1.7626,3722799985.0
2005-10-19 18:25:00,1.76259,1.7629,1.76258,1.76258,3544749995.0
2005-10-19 18:30:00,1.76251,1.76257,1.76223,1.76237,2868800000.0
2005-10-19 18:35:00,1.76235,1.76253,1.76156,1.76167,901749997.0
2005-10-19 18:40:00,1.7616,1.7616,1.76083,1.76138,1343200001.0
2005-10-19 18:45:00,1.76142,1.76165,1.76133,1.76137,954250000.0
2005-10-19 18:50:00,1.76133,1.76133,1.7598,1.76067,1871799993.0
2005-10-19 18:55:00,1.76083,1.7609,1.7599,1.76003,2244570008.0
2005-10-19 19:00:00,1.76007,1.7603,1.76002,1.76022,1607019997.0
2005-10-19 19:05:00,1.76025,1.76025,1.75957,1.75958,2112899989.0
2005-10-19 19:10:00,1.75956,1.75972,1.75942,1.75955,1167550005.0
2005-10-19 19:15:00,1.75958,1.76053,1.75947,1.76053,1147600003.0
2005-10-19 19:20:00,1.76054,1.76133,1.76054,1.76107,1545500007.0
2005-10-19 19:25:00,1.76105,1.76116,1.76087,1.76116,1507100004.0
2005-10-19 19:30:00,1.7612,1.76159,1.76114,1.76144,1503899997.0
2005-10-19 19:35:00,1.7615,1.76155,1.76128,1.7614,1256899996.0
2005-10-19 19:40:00,1.76143,1.76155,1.76135,1.76135,1508050003.0
2005-10-19 19:45:00,1.76141,1.76153,1.76086,1.76088,1077600001.0
2005-10-19 19:50:00,1.76083,1.76104,1.76072,1.7609,963349995.0
2005-10-19 19:55:00,1.76084,1.76124,1.76064,1.76106,1516999994.0
2005-10-19 20:00:00,1.76102,1.76192,1.76084,1.7618,893950006.0
2005-10-19 20:05:00,1.76175,1.76192,1.76155,1.7616,913399996.0
2005-10-19 20:10:00,1.7616,1.76221,1.7614,1.76218,919799996.0
2005-10-19 20:15:00,1.76223,1.76248,1.76223,1.76242,906300004.0
2005-10-19 20:20:00,1.7624,1.76283,1.76231,1.76277,911900003.0
2005-10-19 20:25:00,1.76273,1.76277,1.76211,1.76212,1688749994.0
2005-10-19 20:30:00,1.76204,1.76206,1.76131,1.76148,2339899996.0
2005-10-19 20:35:00,1.76155,1.76197,1.76145,1.76183,961099993.0
2005-10-19 20:40:00,1.76178,1.76191,1.76147,1.76182,879199999.0
2005-10-19 20:45:00,1.76188,1.76273,1.76188,1.76273,915599992.0
2005-10-19 20:50:00,1.76268,1.76304,1.76268,1.76287,1936846999.0
2005-10-19 20:55:00,1.7629,1.76316,1.76288,1.76302,2252299996.0
2005-10-19 21:00:00,1.76302,1.76345,1.763,1.76342,1271049996.0
2005-10-19 21:05:00,1.76341,1.76451,1.76337,1.76451,642500002.0
2005-10-19 21:10:00,1.76469,1.76507,1.76447,1.7645,725299999.0
2005-10-19 21:15:00,1.76457,1.76461,1.76389,1.76432,667599996.0
2005-10-19 21:20:00,1.76433,1.76483,1.7642,1.76483,1022000002.0
2005-10-19 21:25:00,1.76492,1.76545,1.76482,1.76545,610300005.0
2005-10-19 21:30:00,1.76573,1.76624,1.76549,1.76588,834200003.0
2005-10-19 21:35:00,1.76596,1.76633,1.76542,1.76542,424500000.0
2005-10-19 21:40:00,1.76535,1.76553,1.7653,1.76551,685650003.0
2005-10-19 21:45:00,1.76552,1.76572,1.7654,1.76548,626299998.0
2005-10-19 21:50:00,1.76548,1.76582,1.7654,1.76582,353400000.0
2005-10-19 21:55:00,1.76587,1.76664,1.76585,1.76642,946000003.0
2005-10-19 22:00:00,1.76647,1.76664,1.76553,1.76563,1002700004.0
2005-10-19 22:05:00,1.76553,1.76606,1.7655,1.76585,393399997.0
2005-10-19 22:10:00,1.7659,1.7659,1.76562,1.76562,537199997.0
2005-10-19 22:15:00,1.76562,1.76562,1.76527,1.76552,836999999.0
2005-10-19 22:20:00,1.76556,1.76573,1.76528,1.76536,557200002.0
2005-10-19 22:25:00,1.76538,1.76553,1.7645,1.76528,469899999.0
2005-10-19 22:30:00,1.76544,1.76548,1.76516,1.7653,642399998.0
2005-10-19 22:35:00,1.76545,1.76555,1.7649,1.76524,373999999.0
2005-10-19 22:40:00,1.76529,1.76542,1.76507,1.76507,505196991.0
2005-10-19 22:45:00,1.76507,1.76518,1.76492,1.76495,319099999.0
2005-10-19 22:50:00,1.76497,1.7652,1.76482,1.76495,292099997.0
2005-10-19 22:55:00,1.76493,1.76496,1.7647,1.76485,333999999.0
2005-10-19 23:00:00,1.76461,1.76533,1.76437,1.76487,384500000.0
2005-10-19 23:05:00,1.76497,1.7651,1.76466,1.76493,364300002.0
2005-10-19 23:10:00,1.76495,1.76504,1.7647,1.76487,359900000.0
2005-10-19 23:15:00,1.76473,1.76503,1.76427,1.76475,336299996.0
2005-10-19 23:20:00,1.76492,1.76507,1.76452,1.76479,291999996.0
2005-10-19 23:25:00,1.76488,1.76511,1.76441,1.76484,455499997.0
2005-10-19 23:30:00,1.76479,1.76497,1.76453,1.7648,192700000.0
2005-10-19 23:35:00,1.76443,1.76485,1.76421,1.76428,175300002.0
2005-10-19 23:40:00,1.7642,1.7642,1.7638,1.76413,194300003.0
2005-10-19 23:45:00,1.76413,1.76413,1.76376,1.76381,201800001.0
2005-10-19 23:50:00,1.76378,1.7641,1.7635,1.76403,202799999.0
2005-10-19 23:55:00,1.76388,1.76413,1.76377,1.76395,265599998.0
2005-10-20 00:00:00,1.76388,1.76389,1.76361,1.76361,121799998.0
2005-10-20 00:05:00,1.76352,1.76371,1.76335,1.7634,298399995.0
2005-10-20 00:10:00,1.76345,1.76362,1.76278,1.76281,125999998.0
2005-10-20 00:15:00,1.7628,1.76295,1.76262,1.7629,160500000.0
2005-10-20 00:20:00,1.76298,1.76323,1.76298,1.76308,137199998.0
2005-10-20 00:25:00,1.76307,1.76331,1.76201,1.76297,340000001.0
2005-10-20 00:30:00,1.76307,1.76321,1.7624,1.76293,193000000.0
2005-10-20 00:35:00,1.76281,1.76287,1.76245,1.76252,231599998.0
2005-10-20 00:40:00,1.76277,1.76315,1.76241,1.76242,196799998.0
2005-10-20 00:45:00,1.76252,1.76256,1.76237,1.76253,230700001.0
2005-10-20 00:50:00,1.76255,1.76255,1.76245,1.76255,120000001.0
2005-10-20 00:55:00,1.76253,1.76309,1.76253,1.76288,343399999.0
2005-10-20 01:00:00,1.76284,1.76285,1.76178,1.76178,328499995.0
2005-10-20 01:05:00,1.76212,1.76271,1.762,1.76256,354200001.0
2005-10-20 01:10:00,1.7626,1.76286,1.76255,1.76283,215899999.0
2005-10-20 01:15:00,1.76281,1.7629,1.76248,1.76286,257700001.0
2005-10-20 01:20:00,1.7629,1.76307,1.76275,1.76307,254899999.0
2005-10-20 01:25:00,1.76316,1.76316,1.7628,1.7629,295400000.0
2005-10-20 01:30:00,1.76295,1.76314,1.76285,1.76314,196100000.0
2005-10-20 01:35:00,1.7631,1.76315,1.76296,1.76315,178400001.0
2005-10-20 01:40:00,1.76306,1.76368,1.76291,1.76368,396099997.0
2005-10-20 01:45:00,1.76388,1.76395,1.76369,1.7639,190800002.0
2005-10-20 01:50:00,1.76398,1.764,1.76352,1.76382,288299997.0
2005-10-20 01:55:00,1.76381,1.76396,1.76365,1.76395,217600000.0
2005-10-20 02:00:00,1.76402,1.76402,1.76383,1.76388,249599999.0
2005-10-20 02:05:00,1.76382,1.76386,1.76311,1.76315,215600001.0
2005-10-20 02:10:00,1.76325,1.76328,1.7626,1.76266,416099995.0
2005-10-20 02:15:00,1.76267,1.76271,1.76208,1.7621,247500003.0
2005-10-20 02:20:00,1.76201,1.76201,1.76103,1.76107,397200003.0
2005-10-20 02:25:00,1.76111,1.76176,1.76111,1.76176,273499999.0
2005-10-20 02:30:00,1.7617,1.76181,1.76147,1.76166,274649998.0
2005-10-20 02:35:00,1.76173,1.76173,1.7611,1.76117,372899998.0
2005-10-20 02:40:00,1.76105,1.76111,1.76094,1.76105,201300000.0
2005-10-20 02:45:00,1.76108,1.7611,1.76033,1.7607,344300001.0
2005-10-20 02:50:00,1.76059,1.76121,1.76022,1.76121,245499999.0
2005-10-20 02:55:00,1.76113,1.76159,1.76112,1.76152,430500000.0
2005-10-20 03:00:00,1.76147,1.76147,1.76055,1.76063,280800000.0
2005-10-20 03:05:00,1.76057,1.76065,1.76041,1.76055,202199999.0
2005-10-20 03:10:00,1.76052,1.76055,1.7603,1.76055,132799999.0
2005-10-20 03:15:00,1.7606,1.76106,1.76053,1.76098,316000003.0
2005-10-20 03:20:00,1.76096,1.76111,1.76058,1.76084,250399998.0
2005-10-20 03:25:00,1.7609,1.76105,1.76087,1.761,150399999.0
2005-10-20 03:30:00,1.7612,1.76169,1.7612,1.76139,248899999.0
2005-10-20 03:35:00,1.76155,1.76168,1.76141,1.76159,368999995.0
2005-10-20 03:40:00,1.76159,1.7617,1.76102,1.76136,317100002.0
2005-10-20 03:45:00,1.76137,1.76161,1.76122,1.76145,297600002.0
2005-10-20 03:50:00,1.76142,1.76156,1.76136,1.76137,332299999.0
2005-10-20 03:55:00,1.7614,1.76145,1.76125,1.76141,282500005.0
2005-10-20 04:00:00,1.76138,1.76142,1.76125,1.7613,203200001.0
2005-10-20 04:05:00,1.76132,1.76149,1.76125,1.7614,342699998.0
2005-10-20 04:10:00,1.76139,1.7617,1.76135,1.7614,306500005.0
2005-10-20 04:15:00,1.7615,1.7615,1.7611,1.7613,398700000.0
2005-10-20 04:20:00,1.76133,1.76163,1.76133,1.7615,235999999.0
2005-10-20 04:25:00,1.76147,1.76147,1.76072,1.76102,286999997.0
2005-10-20 04:30:00,1.76091,1.76124,1.76061,1.76117,299199998.0
2005-10-20 04:35:00,1.76105,1.76123,1.76092,1.76103,236100002.0
2005-10-20 04:40:00,1.7609,1.76109,1.76077,1.76102,383100000.0
2005-10-20 04:45:00,1.76098,1.76099,1.76065,1.7609,228099998.0
2005-10-20 04:50:00,1.76093,1.76101,1.76077,1.76096,195000001.0
2005-10-20 04:55:00,1.76102,1.76102,1.76075,1.76082,210300000.0
2005-10-20 05:00:00,1.76093,1.76093,1.76062,1.7607,275299997.0
2005-10-20 05:05:00,1.76072,1.76072,1.76025,1.76025,161100001.0
2005-10-20 05:10:00,1.76004,1.76004,1.75945,1.7595,339499999.0
2005-10-20 05:15:00,1.75951,1.75991,1.75941,1.75989,285400003.0
2005-10-20 05:20:00,1.75989,1.76061,1.75989,1.76048,202299999.0
2005-10-20 05:25:00,1.76046,1.76065,1.76024,1.76058,260500001.0
2005-10-20 05:30:00,1.76058,1.76065,1.76035,1.76065,260600000.0
2005-10-20 05:35:00,1.76025,1.76071,1.76016,1.76057,205399999.0
2005-10-20 05:40:00,1.76065,1.76075,1.7605,1.7606,231100000.0
2005-10-20 05:45:00,1.76063,1.76068,1.76021,1.7603,140000000.0
2005-10-20 05:50:00,1.76037,1.76042,1.7602,1.76035,165269998.0
2005-10-20 05:55:00,1.7603,1.76035,1.76015,1.7602,284200003.0
2005-10-20 06:00:00,1.76027,1.76068,1.76027,1.76037,357500002.0
2005-10-20 06:05:00,1.76039,1.76065,1.76035,1.76039,365199996.0
2005-10-20 06:10:00,1.76035,1.76065,1.76012,1.76065,242100001.0
2005-10-20 06:15:00,1.7605,1.76092,1.76041,1.76056,384599993.0
2005-10-20 06:20:00,1.76057,1.76061,1.76034,1.76052,324299998.0
2005-10-20 06:25:00,1.76014,1.76067,1.75976,1.76067,213400001.0
2005-10-20 06:30:00,1.76067,1.76071,1.76043,1.76061,284099999.0
2005-10-20 06:35:00,1.76056,1.76147,1.76049,1.76139,270649999.0
2005-10-20 06:40:00,1.76149,1.76195,1.76132,1.76141,291600000.0
2005-10-20 06:45:00,1.76125,1.76149,1.76104,1.76135,275800002.0
2005-10-20 06:50:00,1.7614,1.7616,1.76125,1.76155,271999999.0
2005-10-20 06:55:00,1.7615,1.76159,1.7613,1.7613,168100000.0
2005-10-20 07:00:00,1.76123,1.76152,1.76095,1.76095,326199999.0
2005-10-20 07:05:00,1.76083,1.76103,1.76072,1.761,362899998.0
2005-10-20 07:10:00,1.76104,1.76126,1.76089,1.76092,357299997.0
2005-10-20 07:15:00,1.7609,1.76103,1.76059,1.76077,355700000.0
2005-10-20 07:20:00,1.7608,1.76115,1.7608,1.76102,262299998.0
2005-10-20 07:25:00,1.761,1.7613,1.76092,1.7611,289500000.0
2005-10-20 07:30:00,1.76119,1.76119,1.76094,1.76106,366800000.0
2005-10-20 07:35:00,1.76118,1.76132,1.76086,1.7612,515000004.0
2005-10-20 07:40:00,1.76126,1.76128,1.76089,1.7609,432400000.0
2005-10-20 07:45:00,1.76113,1.76118,1.7609,1.76109,258999997.0
2005-10-20 07:50:00,1.7611,1.76125,1.76074,1.76077,102600000.0
2005-10-20 07:55:00,1.76119,1.76119,1.76089,1.76097,192499999.0
2005-10-20 08:00:00,1.76078,1.76157,1.76045,1.76139,315999998.0
2005-10-20 08:05:00,1.7613,1.76168,1.7611,1.76167,310199999.0
2005-10-20 08:10:00,1.76167,1.76187,1.7607,1.76077,322600002.0
2005-10-20 08:15:00,1.76087,1.76087,1.75976,1.76035,239569999.0
2005-10-20 08:20:00,1.76015,1.76086,1.75999,1.76029,333000000.0
2005-10-20 08:25:00,1.76022,1.76065,1.76022,1.7604,358199999.0
2005-10-20 08:30:00,1.76033,1.76058,1.76001,1.76056,213399997.0
2005-10-20 08:35:00,1.76067,1.76072,1.75992,1.76051,307399998.0
2005-10-20 08:40:00,1.76063,1.76094,1.76038,1.76088,458799999.0
2005-10-20 08:45:00,1.76101,1.76328,1.76093,1.76257,270950001.0
2005-10-20 08:50:00,1.76257,1.76415,1.76257,1.76352,244799998.0
2005-10-20 08:55:00,1.76347,1.76404,1.76342,1.76404,290046991.0
2005-10-20 09:00:00,1.76403,1.76403,1.76316,1.76316,320300002.0
2005-10-20 09:05:00,1.76318,1.76537,1.76275,1.76526,277400001.0
2005-10-20 09:10:00,1.76547,1.76587,1.76474,1.76498,155299999.0
2005-10-20 09:15:00,1.7651,1.76601,1.76455,1.76483,318999999.0
2005-10-20 09:20:00,1.76494,1.76541,1.76432,1.7647,288199997.0
2005-10-20 09:25:00,1.76472,1.76488,1.76344,1.76361,307250000.0
2005-10-20 09:30:00,1.76353,1.76511,1.76351,1.76461,352000002.0
2005-10-20 09:35:00,1.76464,1.76486,1.76427,1.76434,332699996.0
2005-10-20 09:40:00,1.76418,1.76495,1.76409,1.76462,322899997.0
2005-10-20 09:45:00,1.76459,1.76474,1.76386,1.76388,321099999.0
2005-10-20 09:50:00,1.7639,1.76394,1.76242,1.76251,300400003.0
2005-10-20 09:55:00,1.76237,1.76239,1.76195,1.7622,266900000.0
2005-10-20 10:00:00,1.76219,1.76241,1.76133,1.76238,323500003.0
2005-10-20 10:05:00,1.76245,1.76323,1.76235,1.7628,175700001.0
2005-10-20 10:10:00,1.7628,1.76288,1.7625,1.76255,403200001.0
2005-10-20 10:15:00,1.76258,1.76321,1.76253,1.76321,360799998.0
2005-10-20 10:20:00,1.7632,1.76342,1.76305,1.76305,387700000.0
2005-10-20 10:25:00,1.76296,1.76348,1.76275,1.76348,325400000.0
2005-10-20 10:30:00,1.76346,1.76755,1.76346,1.76748,375500003.0
2005-10-20 10:35:00,1.76785,1.76861,1.76768,1.76768,326400003.0
2005-10-20 10:40:00,1.76768,1.76861,1.76751,1.76758,352700000.0
2005-10-20 10:45:00,1.7678,1.76808,1.7667,1.76711,275200001.0
2005-10-20 10:50:00,1.76703,1.76808,1.7669,1.76803,442700000.0
2005-10-20 10:55:00,1.76791,1.76791,1.76716,1.76772,499400004.0
2005-10-20 11:00:00,1.76777,1.76799,1.76719,1.76722,322200000.0
2005-10-20 11:05:00,1.76725,1.76725,1.76534,1.76534,372200000.0
2005-10-20 11:10:00,1.76522,1.76522,1.76417,1.76417,269300000.0
2005-10-20 11:15:00,1.76412,1.76537,1.76412,1.76515,223699999.0
2005-10-20 11:20:00,1.76508,1.76631,1.76494,1.76613,280700002.0
2005-10-20 11:25:00,1.76592,1.76597,1.76469,1.76501,376099997.0
2005-10-20 11:30:00,1.76516,1.76638,1.76516,1.76625,282899997.0
2005-10-20 11:35:00,1.76621,1.76644,1.76611,1.76614,291000003.0
2005-10-20 11:40:00,1.76608,1.76797,1.76608,1.76785,351300000.0
2005-10-20 11:45:00,1.76778,1.76816,1.76734,1.76734,340899998.0
2005-10-20 11:50:00,1.76728,1.76849,1.76714,1.7673,287399999.0
2005-10-20 11:55:00,1.76724,1.76742,1.76697,1.76742,291800002.0
2005-10-20 12:00:00,1.7675,1.7679,1.76653,1.76653,315899997.0
2005-10-20 12:05:00,1.76667,1.76683,1.76652,1.76677,274800002.0
2005-10-20 12:10:00,1.76668,1.76699,1.76664,1.76688,220200000.0
2005-10-20 12:15:00,1.76689,1.76689,1.76638,1.76638,319100000.0
2005-10-20 12:20:00,1.7666,1.76665,1.76604,1.7661,355600001.0
2005-10-20 12:25:00,1.76606,1.76606,1.76566,1.7659,415799997.0
2005-10-20 12:30:00,1.76591,1.766,1.76542,1.76551,447799998.0
2005-10-20 12:35:00,1.76567,1.76586,1.76517,1.76557,246599996.0
2005-10-20 12:40:00,1.76558,1.76659,1.76553,1.76637,373499996.0
2005-10-20 12:45:00,1.7664,1.76669,1.76604,1.76659,337700000.0
2005-10-20 12:50:00,1.76667,1.76667,1.76594,1.76602,396500002.0
2005-10-20 12:55:00,1.766,1.76653,1.76587,1.76609,298100000.0
2005-10-20 13:00:00,1.76608,1.76654,1.76608,1.76645,286799998.0
2005-10-20 13:05:00,1.76642,1.76649,1.76586,1.76623,385700001.0
2005-10-20 13:10:00,1.76622,1.76627,1.76526,1.76551,240500002.0
2005-10-20 13:15:00,1.76553,1.76601,1.7654,1.76597,233199999.0
2005-10-20 13:20:00,1.7661,1.7665,1.76588,1.76592,264099998.0
2005-10-20 13:25:00,1.7659,1.76612,1.7655,1.76552,284000001.0
2005-10-20 13:30:00,1.76545,1.7655,1.76486,1.76548,307600000.0
2005-10-20 13:35:00,1.76553,1.7658,1.76526,1.76569,338199997.0
2005-10-20 13:40:00,1.76573,1.76643,1.76523,1.76637,289200000.0
2005-10-20 13:45:00,1.76626,1.76626,1.76539,1.76548,332299996.0
2005-10-20 13:50:00,1.7655,1.76597,1.76548,1.7659,316399999.0
2005-10-20 13:55:00,1.76588,1.76647,1.76576,1.76638,355400000.0
2005-10-20 14:00:00,1.76638,1.76647,1.76608,1.76625,347599999.0
2005-10-20 14:05:00,1.7662,1.76633,1.76589,1.766,371269997.0
2005-10-20 14:10:00,1.76607,1.76629,1.76584,1.76623,263599998.0
2005-10-20 14:15:00,1.76624,1.7672,1.76624,1.7672,191199999.0
2005-10-20 14:20:00,1.76716,1.76716,1.76641,1.76675,325000000.0
2005-10-20 14:25:00,1.76683,1.76745,1.76682,1.76695,380300001.0
2005-10-20 14:30:00,1.76697,1.7671,1.76564,1.7657,241700002.0
2005-10-20 14:35:00,1.76567,1.76576,1.7648,1.76495,377999998.0
2005-10-20 14:40:00,1.76508,1.76623,1.76508,1.76572,248000000.0
2005-10-20 14:45:00,1.76562,1.76638,1.76562,1.76632,246100001.0
2005-10-20 14:50:00,1.76647,1.76652,1.76604,1.7665,259800002.0
2005-10-20 14:55:00,1.76647,1.76656,1.76629,1.76643,360000000.0
2005-10-20 15:00:00,1.76639,1.76713,1.76593,1.7671,337700002.0
2005-10-20 15:05:00,1.76711,1.76778,1.7671,1.76718,348899995.0
2005-10-20 15:10:00,1.76726,1.76777,1.76715,1.76748,308499999.0
2005-10-20 15:15:00,1.76754,1.76826,1.76749,1.76753,566000000.0
2005-10-20 15:20:00,1.76748,1.76765,1.76694,1.76715,299100003.0
2005-10-20 15:25:00,1.7672,1.7679,1.7672,1.76785,440600000.0
2005-10-20 15:30:00,1.76775,1.76824,1.76745,1.76789,277600002.0
2005-10-20 15:35:00,1.76793,1.76793,1.7674,1.7674,257199998.0
2005-10-20 15:40:00,1.76724,1.76724,1.76671,1.76702,321600000.0
2005-10-20 15:45:00,1.767,1.76818,1.76696,1.76818,280000000.0
2005-10-20 15:50:00,1.76819,1.76845,1.76791,1.76797,364100002.0
2005-10-20 15:55:00,1.76815,1.7699,1.76815,1.76945,318650000.0
2005-10-20 16:00:00,1.76954,1.76966,1.76838,1.76872,263699998.0
2005-10-20 16:05:00,1.76873,1.76903,1.76841,1.76841,257699997.0
2005-10-20 16:10:00,1.7682,1.76836,1.76774,1.76836,413300001.0
2005-10-20 16:15:00,1.76842,1.76985,1.76831,1.76981,265900000.0
2005-10-20 16:20:00,1.76993,1.77034,1.76907,1.76907,223399999.0
2005-10-20 16:25:00,1.76885,1.7695,1.7687,1.76922,321099994.0
2005-10-20 16:30:00,1.76911,1.77017,1.76901,1.7695,214000001.0
2005-10-20 16:35:00,1.7696,1.76976,1.76895,1.76896,256399999.0
2005-10-20 16:40:00,1.76893,1.76909,1.76869,1.76881,267899998.0
2005-10-20 16:45:00,1.7688,1.76935,1.76866,1.76935,390100001.0
2005-10-20 16:50:00,1.76925,1.76952,1.76917,1.76931,268300001.0
2005-10-20 16:55:00,1.76942,1.77062,1.7693,1.77062,469100003.0
2005-10-20 17:00:00,1.77053,1.77053,1.76952,1.76962,396799997.0
2005-10-20 17:05:00,1.76961,1.76972,1.7683,1.76853,302900000.0
2005-10-20 17:10:00,1.76864,1.7701,1.76864,1.76965,405346990.0
2005-10-20 17:15:00,1.76944,1.77018,1.76919,1.76999,382799999.0
2005-10-20 17:20:00,1.76986,1.77109,1.76956,1.77102,262700000.0
2005-10-20 17:25:00,1.77112,1.77122,1.76988,1.77068,316200002.0
2005-10-20 17:30:00,1.77079,1.77154,1.77042,1.7713,313150002.0
2005-10-20 17:35:00,1.77113,1.77118,1.77052,1.77114,264800001.0
2005-10-20 17:40:00,1.77133,1.77187,1.77089,1.77098,229899998.0
2005-10-20 17:45:00,1.771,1.77123,1.77065,1.77065,195600001.0
2005-10-20 17:50:00,1.77046,1.77118,1.77046,1.77072,185199999.0
2005-10-20 17:55:00,1.77081,1.77113,1.77043,1.77054,227200001.0
2005-10-20 18:00:00,1.77037,1.77046,1.76907,1.76907,4245349993.0
2005-10-20 18:05:00,1.76902,1.76964,1.76887,1.76925,5021799992.0
2005-10-20 18:10:00,1.76929,1.77003,1.76929,1.76991,3630300008.0
2005-10-20 18:15:00,1.77001,1.77001,1.76933,1.76961,3491799985.0
2005-10-20 18:20:00,1.76962,1.77039,1.76959,1.77003,3338699996.0
2005-10-20 18:25:00,1.76995,1.77024,1.76961,1.76968,3165650000.0
2005-10-20 18:30:00,1.76971,1.77016,1.76971,1.77003,3091149994.0
2005-10-20 18:35:00,1.77007,1.77035,1.77007,1.77025,1043899997.0
2005-10-20 18:40:00,1.77021,1.77024,1.76975,1.76997,1348899997.0
2005-10-20 18:45:00,1.76998,1.77005,1.76921,1.76921,1018999997.0
2005-10-20 18:50:00,1.76911,1.76916,1.76829,1.76848,1945570009.0
2005-10-20 18:55:00,1.76853,1.76868,1.76826,1.76834,2458199998.0
2005-10-20 19:00:00,1.76843,1.76908,1.76839,1.76887,1467200000.0
2005-10-20 19:05:00,1.76882,1.769,1.7686,1.76883,1966900003.0
2005-10-20 19:10:00,1.7688,1.76901,1.76862,1.76901,1273600004.0
2005-10-20 19:15:00,1.76902,1.76911,1.76882,1.76905,1369099995.0
2005-10-20 19:20:00,1.76903,1.76953,1.769,1.76953,1449100000.0
2005-10-20 19:25:00,1.76953,1.76953,1.76925,1.76939,1727600000.0
2005-10-20 19:30:00,1.76938,1.76973,1.76906,1.76963,1900200001.0
2005-10-20 19:35:00,1.76962,1.76999,1.76962,1.76999,1429900000.0
2005-10-20 19:40:00,1.76996,1.77029,1.76996,1.7701,1441799999.0
2005-10-20 19:45:00,1.7701,1.77037,1.77005,1.77036,1031399999.0
2005-10-20 19:50:00,1.77037,1.77076,1.77022,1.77061,1097449998.0
2005-10-20 19:55:00,1.77054,1.77066,1.77008,1.77021,1344799994.0
2005-10-20 20:00:00,1.77023,1.77067,1.77023,1.77063,955899995.0
2005-10-20 20:05:00,1.77065,1.77097,1.77062,1.77068,1015199994.0
2005-10-20 20:10:00,1.77067,1.77092,1.77044,1.77088,1027099998.0
2005-10-20 20:15:00,1.77088,1.77111,1.77079,1.77098,904400001.0
2005-10-20 20:20:00,1.77093,1.77103,1.77064,1.77095,917600002.0
2005-10-20 20:25:00,1.77095,1.77095,1.77053,1.7707,2077950006.0
2005-10-20 20:30:00,1.77073,1.77102,1.77072,1.77098,2459599999.0
2005-10-20 20:35:00,1.77097,1.77115,1.7709,1.77107,966969994.0
2005-10-20 20:40:00,1.77112,1.77184,1.7711,1.7716,1107100005.0
2005-10-20 20:45:00,1.7716,1.77205,1.77131,1.77131,943900003.0
2005-10-20 20:50:00,1.77132,1.77171,1.77132,1.77139,2019599995.0
2005-10-20 20:55:00,1.77142,1.77159,1.77133,1.7714,2445100009.0
2005-10-20 21:00:00,1.7714,1.77148,1.77115,1.77122,1408900000.0
2005-10-20 21:05:00,1.77115,1.77117,1.77076,1.77086,852700001.0
2005-10-20 21:10:00,1.77098,1.77123,1.7708,1.7712,930700000.0
2005-10-20 21:15:00,1.77135,1.77208,1.77118,1.77142,749799995.0
2005-10-20 21:20:00,1.77148,1.77242,1.77139,1.77213,852899997.0
2005-10-20 21:25:00,1.77216,1.77252,1.77216,1.77245,443300001.0
2005-10-20 21:30:00,1.7725,1.77443,1.77242,1.7734,812299999.0
2005-10-20 21:35:00,1.77351,1.77372,1.77268,1.77268,484099996.0
2005-10-20 21:40:00,1.77277,1.77354,1.77266,1.77314,565700000.0
2005-10-20 21:45:00,1.77322,1.77481,1.77319,1.77411,757549998.0
2005-10-20 21:50:00,1.77406,1.77406,1.77352,1.77355,323400001.0
2005-10-20 21:55:00,1.77355,1.77369,1.77325,1.77325,935800005.0
2005-10-20 22:00:00,1.77332,1.7738,1.77332,1.77376,883570003.0
2005-10-20 22:05:00,1.77394,1.77414,1.77294,1.77322,423299995.0
2005-10-20 22:10:00,1.77318,1.77349,1.77301,1.77342,351299998.0
2005-10-20 22:15:00,1.77345,1.77378,1.77328,1.77372,625600003.0
2005-10-20 22:20:00,1.77373,1.77419,1.77373,1.77419,469950001.0
2005-10-20 22:25:00,1.77426,1.7744,1.77413,1.77425,580599997.0
2005-10-20 22:30:00,1.77425,1.77433,1.77398,1.7742,608299997.0
2005-10-20 22:35:00,1.77416,1.77441,1.77397,1.774,325799997.0
2005-10-20 22:40:00,1.77435,1.7744,1.77386,1.77393,428700000.0
2005-10-20 22:45:00,1.77392,1.77396,1.7738,1.77387,290400001.0
2005-10-20 22:50:00,1.77384,1.774,1.77365,1.77394,211800000.0
2005-10-20 22:55:00,1.77393,1.7742,1.77382,1.77405,289000003.0
2005-10-20 23:00:00,1.77412,1.77434,1.77377,1.77411,328150001.0
2005-10-20 23:05:00,1.77411,1.77411,1.77322,1.77393,378399999.0
2005-10-20 23:10:00,1.77407,1.77429,1.77331,1.77353,337599998.0
2005-10-20 23:15:00,1.77368,1.77409,1.77296,1.77408,370399997.0
2005-10-20 23:20:00,1.77399,1.77434,1.77361,1.7743,376899998.0
2005-10-20 23:25:00,1.77408,1.77415,1.77346,1.77384,360999996.0
2005-10-20 23:30:00,1.77377,1.77406,1.77353,1.77353,282999998.0
2005-10-20 23:35:00,1.77349,1.77407,1.77349,1.77373,263900000.0
2005-10-20 23:40:00,1.77373,1.77373,1.7734,1.77363,260599998.0
2005-10-20 23:45:00,1.77355,1.77379,1.77355,1.77366,326800001.0
2005-10-20 23:50:00,1.77402,1.77427,1.77374,1.77388,389499999.0
2005-10-20 23:55:00,1.77373,1.77417,1.77356,1.77382,176100000.0
2005-10-21 00:00:00,1.77377,1.77402,1.77365,1.77398,256700000.0
2005-10-21 00:05:00,1.77375,1.77409,1.7737,1.7737,302199997.0
2005-10-21 00:10:00,1.77375,1.77375,1.77355,1.7736,109799999.0
2005-10-21 00:15:00,1.77359,1.7739,1.77352,1.77379,232299999.0
2005-10-21 00:20:00,1.7738,1.77408,1.77362,1.77369,303900002.0
2005-10-21 00:25:00,1.7736,1.77419,1.7736,1.77367,246499998.0
2005-10-21 00:30:00,1.77361,1.77361,1.77342,1.77352,172200000.0
2005-10-21 00:35:00,1.77349,1.77367,1.77349,1.77355,167800000.0
2005-10-21 00:40:00,1.77344,1.77361,1.77341,1.77349,232300002.0
2005-10-21 00:45:00,1.7735,1.77393,1.77348,1.7737,149799999.0
2005-10-21 00:50:00,1.77372,1.77407,1.77355,1.77396,266100001.0
2005-10-21 00:55:00,1.7736,1.77377,1.77356,1.7737,338999998.0
2005-10-21 01:00:00,1.77371,1.77408,1.77364,1.77396,257400000.0
2005-10-21 01:05:00,1.77409,1.77422,1.77388,1.77395,221300002.0
2005-10-21 01:10:00,1.774,1.77412,1.77368,1.77383,272999999.0
2005-10-21 01:15:00,1.77374,1.77389,1.77352,1.77389,247300004.0
2005-10-21 01:20:00,1.7742,1.7743,1.77388,1.77417,222800000.0
2005-10-21 01:25:00,1.77422,1.77446,1.77391,1.774,197799999.0
2005-10-21 01:30:00,1.77397,1.77397,1.77353,1.7736,183999999.0
2005-10-21 01:35:00,1.77362,1.77413,1.77362,1.77387,222099997.0
2005-10-21 01:40:00,1.77386,1.77428,1.77382,1.77426,193400001.0
2005-10-21 01:45:00,1.77423,1.77474,1.77387,1.77387,312800002.0
2005-10-21 01:50:00,1.77391,1.7763,1.77388,1.7758,226299999.0
2005-10-21 01:55:00,1.77583,1.77673,1.77566,1.77595,220600002.0
2005-10-21 02:00:00,1.77597,1.77692,1.77582,1.77685,305799997.0
2005-10-21 02:05:00,1.77683,1.77683,1.77577,1.77577,237700000.0
2005-10-21 02:10:00,1.77561,1.77767,1.77539,1.77759,401699999.0
2005-10-21 02:15:00,1.77782,1.77871,1.77771,1.7782,363299998.0
2005-10-21 02:20:00,1.77815,1.77851,1.77773,1.77851,236799999.0
2005-10-21 02:25:00,1.77861,1.77881,1.77768,1.77783,247800001.0
2005-10-21 02:30:00,1.77786,1.77886,1.77786,1.77812,241700001.0
2005-10-21 02:35:00,1.77796,1.77796,1.77757,1.77777,268199999.0
2005-10-21 02:40:00,1.77768,1.77816,1.77764,1.77778,389449999.0
2005-10-21 02:45:00,1.77777,1.77777,1.77715,1.77725,309399998.0
2005-10-21 02:50:00,1.7773,1.7776,1.7773,1.77748,208100000.0
2005-10-21 02:55:00,1.77755,1.77783,1.77755,1.77783,302000000.0
2005-10-21 03:00:00,1.7779,1.77808,1.77766,1.77806,193049999.0
2005-10-21 03:05:00,1.77797,1.77821,1.77788,1.77804,288699999.0
2005-10-21 03:10:00,1.77807,1.77869,1.77793,1.77819,245699996.0
2005-10-21 03:15:00,1.77813,1.77931,1.7779,1.77931,203800001.0
2005-10-21 03:20:00,1.77946,1.77946,1.77891,1.77898,296599996.0
2005-10-21 03:25:00,1.77902,1.77908,1.77645,1.77683,241799999.0
2005-10-21 03:30:00,1.77679,1.77747,1.77679,1.77704,281500000.0
2005-10-21 03:35:00,1.77698,1.77707,1.77651,1.7767,216300000.0
2005-10-21 03:40:00,1.77676,1.77725,1.77673,1.77711,154900003.0
2005-10-21 03:45:00,1.77708,1.77721,1.77689,1.77713,296100000.0
2005-10-21 03:50:00,1.77718,1.7773,1.77682,1.77685,279700000.0
2005-10-21 03:55:00,1.77699,1.77712,1.77677,1.77677,236500004.0
2005-10-21 04:00:00,1.77677,1.77708,1.77659,1.7767,356870001.0
2005-10-21 04:05:00,1.77672,1.77721,1.77672,1.77705,279200000.0
2005-10-21 04:10:00,1.77708,1.77708,1.77632,1.77632,234700001.0
2005-10-21 04:15:00,1.77637,1.77679,1.77631,1.77648,327300001.0
2005-10-21 04:20:00,1.77645,1.77656,1.7761,1.77615,331399996.0
2005-10-21 04:25:00,1.77607,1.77607,1.77479,1.77491,318199998.0
2005-10-21 04:30:00,1.77489,1.77504,1.7747,1.77493,236200000.0
2005-10-21 04:35:00,1.77495,1.77516,1.77441,1.77451,319100000.0
2005-10-21 04:40:00,1.77444,1.77451,1.77394,1.77406,198599999.0
2005-10-21 04:45:00,1.77406,1.77486,1.77399,1.77485,150500000.0
2005-10-21 04:50:00,1.77492,1.77506,1.77482,1.77503,125200000.0
2005-10-21 04:55:00,1.77501,1.77577,1.77501,1.77563,358300003.0
2005-10-21 05:00:00,1.77577,1.77609,1.77515,1.77515,168200000.0
2005-10-21 05:05:00,1.7751,1.77629,1.77506,1.77586,175000001.0
2005-10-21 05:10:00,1.77611,1.77613,1.77563,1.77563,220599999.0
2005-10-21 05:15:00,1.77562,1.77562,1.77528,1.77543,286699997.0
2005-10-21 05:20:00,1.77531,1.77577,1.77514,1.77552,301600001.0
2005-10-21 05:25:00,1.77558,1.77577,1.77522,1.77577,196500002.0
2005-10-21 05:30:00,1.77575,1.77601,1.77539,1.77579,275099996.0
2005-10-21 05:35:00,1.77553,1.77566,1.77542,1.7755,282100001.0
2005-10-21 05:40:00,1.77555,1.77555,1.77512,1.77512,283500000.0
2005-10-21 05:45:00,1.77519,1.77525,1.77503,1.77518,119000001.0
2005-10-21 05:50:00,1.77527,1.77592,1.77512,1.77568,127500001.0
2005-10-21 05:55:00,1.77572,1.77615,1.77565,1.77578,220799999.0
2005-10-21 06:00:00,1.77585,1.77595,1.77575,1.77585,241100001.0
2005-10-21 06:05:00,1.7758,1.77585,1.77555,1.77569,374599998.0
2005-10-21 06:10:00,1.7757,1.77575,1.77534,1.77547,230299998.0
2005-10-21 06:15:00,1.7755,1.7755,1.77495,1.77521,204900000.0
2005-10-21 06:20:00,1.77506,1.77538,1.77506,1.77525,376000001.0
2005-10-21 06:25:00,1.77525,1.77525,1.775,1.77507,138546992.0
2005-10-21 06:30:00,1.77482,1.77528,1.77466,1.77509,260899999.0
2005-10-21 06:35:00,1.77504,1.77519,1.775,1.77516,264000000.0
2005-10-21 06:40:00,1.77515,1.77515,1.77505,1.7751,142200000.0
2005-10-21 06:45:00,1.7751,1.77517,1.775,1.77505,172100000.0
2005-10-21 06:50:00,1.77512,1.77521,1.77485,1.77515,246199998.0
2005-10-21 06:55:00,1.77512,1.77526,1.7742,1.7742,236199999.0
2005-10-21 07:00:00,1.77432,1.77474,1.77418,1.77444,309299996.0
2005-10-21 07:05:00,1.7744,1.77497,1.7744,1.77455,180100000.0
2005-10-21 07:10:00,1.77446,1.77449,1.77427,1.7744,259500002.0
2005-10-21 07:15:00,1.77445,1.77454,1.7743,1.77437,229299999.0
2005-10-21 07:20:00,1.77431,1.7744,1.77415,1.77429,287150001.0
2005-10-21 07:25:00,1.77429,1.77448,1.77412,1.77422,259499999.0
2005-10-21 07:30:00,1.77425,1.77432,1.77372,1.77401,214499999.0
2005-10-21 07:35:00,1.774,1.774,1.77291,1.77337,399800002.0
2005-10-21 07:40:00,1.77347,1.77366,1.77217,1.77241,276899998.0
2005-10-21 07:45:00,1.7725,1.77315,1.77243,1.77315,233299999.0
2005-10-21 07:50:00,1.77291,1.77306,1.7726,1.77306,183800001.0
2005-10-21 07:55:00,1.77306,1.77306,1.77236,1.77283,243550000.0
2005-10-21 08:00:00,1.77282,1.77417,1.77277,1.77416,434900000.0
2005-10-21 08:05:00,1.77422,1.77463,1.77397,1.77423,448900001.0
2005-10-21 08:10:00,1.77408,1.77441,1.7739,1.77392,387700000.0
2005-10-21 08:15:00,1.77403,1.77542,1.77402,1.77511,209570002.0
2005-10-21 08:20:00,1.77496,1.7755,1.77488,1.77515,417900002.0
2005-10-21 08:25:00,1.77506,1.77534,1.77435,1.77455,336800001.0
2005-10-21 08:30:00,1.77458,1.77613,1.77457,1.77613,236299999.0
2005-10-21 08:35:00,1.7762,1.7762,1.77575,1.77588,269399998.0
2005-10-21 08:40:00,1.77589,1.77705,1.77582,1.77648,475100000.0
2005-10-21 08:45:00,1.7766,1.7766,1.77565,1.77594,267100000.0
2005-10-21 08:50:00,1.77588,1.7759,1.77521,1.77528,253200000.0
2005-10-21 08:55:00,1.77533,1.77545,1.77512,1.77512,235499997.0
2005-10-21 09:00:00,1.77514,1.77672,1.77514,1.7765,316500001.0
2005-10-21 09:05:00,1.77645,1.77645,1.77546,1.77546,315599996.0
2005-10-21 09:10:00,1.77552,1.77559,1.77416,1.77458,166100000.0
2005-10-21 09:15:00,1.7745,1.77529,1.77438,1.77522,246750000.0
2005-10-21 09:20:00,1.77514,1.77514,1.77446,1.77458,299100002.0
2005-10-21 09:25:00,1.77451,1.77598,1.77451,1.77598,278499997.0
2005-10-21 09:30:00,1.77593,1.77681,1.77593,1.77677,262199998.0
2005-10-21 09:35:00,1.77673,1.77725,1.77673,1.77688,242300002.0
2005-10-21 09:40:00,1.77689,1.77705,1.77639,1.77643,285799999.0
2005-10-21 09:45:00,1.77646,1.77671,1.7759,1.7759,297000000.0
2005-10-21 09:50:00,1.77584,1.77628,1.77575,1.77625,261700001.0
2005-10-21 09:55:00,1.77631,1.77696,1.77627,1.77684,359099997.0
2005-10-21 10:00:00,1.77675,1.77784,1.77675,1.77727,297700002.0
2005-10-21 10:05:00,1.77716,1.77731,1.77629,1.77661,238599998.0
2005-10-21 10:10:00,1.7766,1.77751,1.77654,1.77737,247500001.0
2005-10-21 10:15:00,1.77733,1.77766,1.77688,1.77696,299299998.0
2005-10-21 10:20:00,1.77674,1.77674,1.77617,1.77643,342699999.0
2005-10-21 10:25:00,1.77651,1.77691,1.77611,1.77616,370599996.0
2005-10-21 10:30:00,1.77598,1.77726,1.77582,1.77726,360399999.0
2005-10-21 10:35:00,1.77722,1.77778,1.77715,1.77752,334800003.0
2005-10-21 10:40:00,1.7777,1.77817,1.7775,1.77794,354399999.0
2005-10-21 10:45:00,1.77787,1.77842,1.77766,1.77825,299799999.0
2005-10-21 10:50:00,1.77824,1.7784,1.77781,1.77794,371600003.0
2005-10-21 10:55:00,1.77788,1.778,1.77744,1.77794,476400002.0
2005-10-21 11:00:00,1.77788,1.77819,1.77762,1.77762,287600002.0
2005-10-21 11:05:00,1.77775,1.77853,1.77775,1.77824,481400004.0
2005-10-21 11:10:00,1.7782,1.77855,1.77815,1.77829,276399999.0
2005-10-21 11:15:00,1.77821,1.77823,1.77745,1.77771,292900001.0
2005-10-21 11:20:00,1.77767,1.77792,1.77757,1.7779,215800000.0
2005-10-21 11:25:00,1.77779,1.77794,1.77735,1.7776,309499999.0
2005-10-21 11:30:00,1.77757,1.77758,1.77705,1.77717,249500001.0
2005-10-21 11:35:00,1.77716,1.77727,1.77607,1.77607,344300000.0
2005-10-21 11:40:00,1.77608,1.77698,1.77595,1.77698,342649998.0
2005-10-21 11:45:00,1.77702,1.77702,1.77606,1.77625,395099998.0
2005-10-21 11:50:00,1.77621,1.77673,1.77616,1.77649,284400002.0
2005-10-21 11:55:00,1.77643,1.77652,1.77618,1.77652,340999998.0
2005-10-21 12:00:00,1.77658,1.77708,1.7765,1.77695,346800001.0
2005-10-21 12:05:00,1.77707,1.77714,1.77627,1.77627,459700002.0
2005-10-21 12:10:00,1.77607,1.77611,1.77566,1.77583,346199995.0
2005-10-21 12:15:00,1.77573,1.77586,1.77538,1.7755,355300000.0
2005-10-21 12:20:00,1.77572,1.77731,1.77572,1.77705,350700000.0
2005-10-21 12:25:00,1.7766,1.7766,1.7751,1.7752,359199998.0
2005-10-21 12:30:00,1.77525,1.77525,1.77454,1.77457,366100001.0
2005-10-21 12:35:00,1.77443,1.77443,1.7734,1.77417,348399997.0
2005-10-21 12:40:00,1.77418,1.77447,1.77387,1.77427,321099997.0
2005-10-21 12:45:00,1.77424,1.77424,1.7728,1.77382,248199998.0
2005-10-21 12:50:00,1.77377,1.77386,1.77321,1.77345,354999997.0
2005-10-21 12:55:00,1.77355,1.77435,1.77353,1.77419,287199998.0
2005-10-21 13:00:00,1.77431,1.77466,1.7737,1.77447,399499998.0
2005-10-21 13:05:00,1.77438,1.77543,1.77437,1.77543,330099999.0
2005-10-21 13:10:00,1.77536,1.77565,1.77507,1.77563,281599999.0
2005-10-21 13:15:00,1.7757,1.77575,1.77518,1.77549,321299999.0
2005-10-21 13:20:00,1.77562,1.77618,1.77562,1.77566,341600004.0
2005-10-21 13:25:00,1.77559,1.77561,1.77535,1.7754,293050001.0
2005-10-21 13:30:00,1.77538,1.77568,1.77534,1.77549,420299999.0
2005-10-21 13:35:00,1.77559,1.77595,1.77552,1.77588,366200001.0
2005-10-21 13:40:00,1.7759,1.7759,1.77539,1.77577,387199998.0
2005-10-21 13:45:00,1.77569,1.77572,1.775,1.77515,294800000.0
2005-10-21 13:50:00,1.77508,1.77521,1.77457,1.77463,296299998.0
2005-10-21 13:55:00,1.77427,1.77427,1.77314,1.77347,251400000.0
2005-10-21 14:00:00,1.77348,1.77352,1.77312,1.77352,288200002.0
2005-10-21 14:05:00,1.77352,1.77409,1.77352,1.77374,317446993.0
2005-10-21 14:10:00,1.7736,1.77391,1.77351,1.77369,416100001.0
2005-10-21 14:15:00,1.77357,1.77363,1.77334,1.77352,354899995.0
2005-10-21 14:20:00,1.7735,1.7745,1.7735,1.77433,312700002.0
2005-10-21 14:25:00,1.77437,1.77452,1.77402,1.77428,336900000.0
2005-10-21 14:30:00,1.77433,1.77441,1.77391,1.77406,206100001.0
2005-10-21 14:35:00,1.77402,1.77541,1.77402,1.77497,289900001.0
2005-10-21 14:40:00,1.775,1.7751,1.77484,1.77508,252599998.0
2005-10-21 14:45:00,1.77517,1.77527,1.77466,1.77483,194000000.0
2005-10-21 14:50:00,1.77495,1.77585,1.7747,1.77565,356999998.0
2005-10-21 14:55:00,1.77573,1.77617,1.77569,1.77594,318300001.0
2005-10-21 15:00:00,1.77585,1.77603,1.77542,1.77557,282799998.0
2005-10-21 15:05:00,1.7756,1.77607,1.77543,1.77605,341799997.0
2005-10-21 15:10:00,1.77604,1.77737,1.77604,1.77711,357499999.0
2005-10-21 15:15:00,1.77706,1.77744,1.77673,1.77699,446200004.0
2005-10-21 15:20:00,1.77698,1.77703,1.77513,1.7752,264749999.0
2005-10-21 15:25:00,1.77509,1.77593,1.77484,1.77569,401200001.0
2005-10-21 15:30:00,1.77568,1.77695,1.77568,1.77695,284799997.0
2005-10-21 15:35:00,1.77703,1.77703,1.77638,1.77668,320900001.0
2005-10-21 15:40:00,1.77674,1.77737,1.77669,1.77737,304050003.0
2005-10-21 15:45:00,1.77736,1.77765,1.77732,1.77737,325399999.0
2005-10-21 15:50:00,1.77725,1.77743,1.77675,1.77711,313099997.0
2005-10-21 15:55:00,1.77703,1.77712,1.77643,1.77659,263850000.0
2005-10-21 16:00:00,1.77676,1.77704,1.77673,1.77703,302699999.0
2005-10-21 16:05:00,1.77705,1.77708,1.77613,1.77663,316600001.0
2005-10-21 16:10:00,1.77655,1.77671,1.77534,1.77534,351000000.0
2005-10-21 16:15:00,1.7754,1.77621,1.7754,1.77575,410300000.0
2005-10-21 16:20:00,1.77581,1.77602,1.77521,1.77521,250900000.0
2005-10-21 16:25:00,1.77507,1.77571,1.77501,1.77516,338299999.0
2005-10-21 16:30:00,1.77517,1.77547,1.77508,1.77534,249500000.0
2005-10-21 16:35:00,1.77532,1.77532,1.77484,1.77497,200799998.0
2005-10-21 16:40:00,1.77488,1.775,1.77455,1.77455,315700001.0
2005-10-21 16:45:00,1.77457,1.77485,1.77372,1.77392,233200000.0
2005-10-21 16:50:00,1.77406,1.77424,1.77345,1.77409,250599999.0
2005-10-21 16:55:00,1.77411,1.77522,1.77396,1.77464,267800000.0
2005-10-21 17:00:00,1.77458,1.77496,1.77449,1.77449,295199998.0
2005-10-21 17:05:00,1.77448,1.77522,1.77438,1.7751,190100001.0
2005-10-21 17:10:00,1.77505,1.77505,1.77407,1.77407,343399997.0
2005-10-21 17:15:00,1.77408,1.77415,1.77125,1.77127,258800003.0
2005-10-21 17:20:00,1.77139,1.7718,1.76983,1.7702,410800001.0
2005-10-21 17:25:00,1.77052,1.77111,1.76965,1.76965,273300000.0
2005-10-21 17:30:00,1.76942,1.77041,1.76912,1.77028,340999999.0
2005-10-21 17:35:00,1.77025,1.77025,1.76973,1.76994,321799999.0
2005-10-21 17:40:00,1.77,1.77077,1.77,1.77049,320900003.0
2005-10-21 17:45:00,1.77035,1.77035,1.76944,1.77024,214800002.0
2005-10-21 17:50:00,1.77022,1.77053,1.76978,1.76985,251100002.0
2005-10-21 17:55:00,1.76961,1.76977,1.76857,1.76882,260299998.0
2005-10-21 18:00:00,1.76878,1.76938,1.76859,1.769,4077449987.0
2005-10-21 18:05:00,1.76903,1.76937,1.76806,1.76807,5029299998.0
2005-10-21 18:10:00,1.76807,1.76822,1.76636,1.76648,3488849994.0
2005-10-21 18:15:00,1.76653,1.76687,1.76592,1.76642,3370049993.0
2005-10-21 18:20:00,1.7664,1.76654,1.76615,1.76629,3401899998.0
2005-10-21 18:25:00,1.76627,1.76647,1.76542,1.76591,2997199995.0
2005-10-21 18:30:00,1.76601,1.7667,1.76596,1.76643,3018499993.0
2005-10-21 18:35:00,1.76655,1.767,1.76638,1.7669,921100000.0
2005-10-21 18:40:00,1.76692,1.76768,1.76676,1.76742,1306200003.0
2005-10-21 18:45:00,1.76738,1.76769,1.76684,1.76749,941100002.0
2005-10-21 18:50:00,1.76753,1.76766,1.76647,1.76647,1973049996.0
2005-10-21 18:55:00,1.76655,1.7671,1.76655,1.76706,2271700000.0
2005-10-21 19:00:00,1.76708,1.76721,1.76689,1.76695,1547099998.0
2005-10-21 19:05:00,1.76695,1.76711,1.76685,1.76696,2010299998.0
2005-10-21 19:10:00,1.76687,1.76691,1.76577,1.76596,1506000003.0
2005-10-21 19:15:00,1.766,1.76632,1.76585,1.76602,1264300001.0
2005-10-21 19:20:00,1.76597,1.76615,1.76577,1.76577,1340550001.0
2005-10-21 19:25:00,1.76572,1.76572,1.76532,1.7654,1599999999.0
2005-10-21 19:30:00,1.76541,1.76581,1.76521,1.76579,1487299998.0
2005-10-21 19:35:00,1.76583,1.76583,1.76542,1.76553,1262800004.0
2005-10-21 19:40:00,1.76551,1.76556,1.76431,1.76432,1686099996.0
2005-10-21 19:45:00,1.76425,1.76433,1.76365,1.76432,1215400001.0
2005-10-21 19:50:00,1.76432,1.76442,1.76375,1.76386,1113200004.0
2005-10-21 19:55:00,1.76382,1.7647,1.7638,1.76455,1428949999.0
2005-10-21 20:00:00,1.76446,1.76479,1.7642,1.76455,905599991.0
2005-10-21 20:05:00,1.76453,1.76471,1.76443,1.7646,983899992.0
2005-10-21 20:10:00,1.76465,1.76511,1.76465,1.76508,1037400002.0
2005-10-21 20:15:00,1.76512,1.76543,1.76512,1.76543,834500005.0
2005-10-21 20:20:00,1.76538,1.76541,1.76497,1.76515,1067050001.0
2005-10-21 20:25:00,1.7652,1.76534,1.76509,1.7652,1790899994.0
2005-10-21 20:30:00,1.7652,1.76533,1.7651,1.76529,2278100003.0
2005-10-21 20:35:00,1.76528,1.76535,1.76512,1.76521,991399995.0
2005-10-21 20:40:00,1.7652,1.76525,1.76503,1.76507,1177500003.0
2005-10-21 20:45:00,1.76504,1.76571,1.76495,1.76566,904400002.0
2005-10-21 20:50:00,1.76563,1.76567,1.76497,1.76497,1855999992.0
2005-10-21 20:55:00,1.76504,1.76555,1.76484,1.76535,2015099995.0
2005-10-21 21:00:00,1.76535,1.76633,1.76512,1.76629,1421100003.0
2005-10-21 21:05:00,1.76632,1.76665,1.76621,1.76638,782100002.0
2005-10-21 21:10:00,1.76641,1.76642,1.76601,1.76638,970599999.0
2005-10-21 21:15:00,1.76643,1.76653,1.76595,1.76604,593649997.0
2005-10-21 21:20:00,1.76609,1.76623,1.76606,1.76612,910799997.0
2005-10-21 21:25:00,1.7661,1.76624,1.76601,1.76615,586400001.0
2005-10-21 21:30:00,1.76608,1.76637,1.76585,1.76625,824899997.0
2005-10-21 21:35:00,1.7663,1.76682,1.76625,1.76682,509500002.0
2005-10-21 21:40:00,1.76681,1.76701,1.7667,1.76701,725200005.0
2005-10-21 21:45:00,1.76704,1.76741,1.76689,1.76728,600000005.0
2005-10-21 21:50:00,1.76703,1.76778,1.76699,1.76755,551999996.0
2005-10-21 21:55:00,1.76758,1.7681,1.76722,1.7673,832450002.0
2005-10-21 22:00:00,1.76742,1.76754,1.76693,1.7672,952700005.0
2005-10-21 22:05:00,1.7672,1.76738,1.76705,1.76725,255150000.0
2005-10-21 22:10:00,1.76733,1.76749,1.76726,1.76749,489300001.0
2005-10-21 22:15:00,1.76751,1.76751,1.76725,1.7673,678400000.0
2005-10-21 22:20:00,1.76729,1.76742,1.76715,1.7673,512699998.0
2005-10-21 22:25:00,1.76727,1.76783,1.76718,1.76768,578600000.0
2005-10-21 22:30:00,1.7677,1.76777,1.76764,1.76769,710950008.0
2005-10-21 22:35:00,1.76773,1.76787,1.76761,1.7678,198900000.0
2005-10-21 22:40:00,1.76781,1.76796,1.76768,1.76776,491100001.0
2005-10-21 22:45:00,1.76775,1.76802,1.76773,1.76792,334799998.0
2005-10-21 22:50:00,1.76794,1.76804,1.76761,1.76785,293700001.0
2005-10-21 22:55:00,1.7678,1.76842,1.76768,1.76807,298700001.0
2005-10-24 00:05:00,1.7658,1.7658,1.7658,1.7658,22500000.0
2005-10-24 00:10:00,1.7656,1.7658,1.7656,1.7658,22500000.0
2005-10-24 00:15:00,1.766,1.7662,1.766,1.766,90000000.0
2005-10-24 00:25:00,1.7662,1.7662,1.7656,1.7656,67500000.0
2005-10-24 00:30:00,1.7662,1.7662,1.7662,1.7662,22500000.0
2005-10-24 00:35:00,1.766,1.7662,1.7656,1.7656,45000000.0
2005-10-24 00:40:00,1.7662,1.7666,1.7662,1.7662,67500000.0
2005-10-24 00:45:00,1.7664,1.7664,1.7662,1.7664,67500000.0
2005-10-24 00:55:00,1.7666,1.7666,1.7664,1.7666,45000000.0
2005-10-24 01:00:00,1.7664,1.7668,1.7664,1.7668,90000000.0
2005-10-24 01:05:00,1.7666,1.7666,1.7664,1.7666,45000000.0
2005-10-24 01:10:00,1.7669,1.7675,1.7669,1.7675,90000000.0
2005-10-24 01:15:00,1.7674,1.7675,1.7673,1.7675,90000000.0
2005-10-24 01:20:00,1.7677,1.7679,1.7675,1.7675,67500000.0
2005-10-24 01:25:00,1.7675,1.7677,1.7675,1.7675,67500000.0
2005-10-24 01:30:00,1.7675,1.7675,1.7664,1.7664,112500000.0
2005-10-24 01:35:00,1.7666,1.7666,1.7662,1.7664,112500000.0
2005-10-24 01:40:00,1.7662,1.7664,1.7662,1.7664,67500000.0
2005-10-24 01:45:00,1.7662,1.7662,1.7656,1.766,112500000.0
2005-10-24 01:50:00,1.7662,1.7666,1.7662,1.7666,90000000.0
2005-10-24 01:55:00,1.7666,1.7668,1.7658,1.7658,67500000.0
2005-10-24 02:00:00,1.76577,1.7664,1.76577,1.76626,153300000.0
2005-10-24 02:05:00,1.76617,1.76632,1.76605,1.76611,171900001.0
2005-10-24 02:10:00,1.76625,1.76638,1.76615,1.76637,415100000.0
2005-10-24 02:15:00,1.76635,1.76677,1.76625,1.76676,232200002.0
2005-10-24 02:20:00,1.76681,1.76716,1.76677,1.76684,208200000.0
2005-10-24 02:25:00,1.76671,1.76677,1.76648,1.76677,163200002.0
2005-10-24 02:30:00,1.76673,1.76726,1.76673,1.76688,438800004.0
2005-10-24 02:35:00,1.76688,1.767,1.76673,1.76679,246199997.0
2005-10-24 02:40:00,1.7667,1.76691,1.7667,1.76686,250799999.0
2005-10-24 02:45:00,1.76682,1.76694,1.76672,1.76672,183699999.0
2005-10-24 02:50:00,1.76659,1.76659,1.76624,1.76627,285599999.0
2005-10-24 02:55:00,1.76619,1.76633,1.76605,1.76605,259399999.0
2005-10-24 03:00:00,1.76612,1.76621,1.766,1.76605,240350000.0
2005-10-24 03:05:00,1.76597,1.7662,1.76576,1.76615,281899996.0
2005-10-24 03:10:00,1.76637,1.76656,1.76596,1.76617,288200000.0
2005-10-24 03:15:00,1.76625,1.76685,1.76611,1.76685,283699999.0
2005-10-24 03:20:00,1.76711,1.76718,1.76672,1.76702,295600001.0
2005-10-24 03:25:00,1.76714,1.76733,1.76687,1.76687,191700002.0
2005-10-24 03:30:00,1.76687,1.76692,1.76623,1.76623,148749998.0
2005-10-24 03:35:00,1.76625,1.76642,1.76583,1.7662,310499998.0
2005-10-24 03:40:00,1.76608,1.76625,1.76582,1.76616,227599998.0
2005-10-24 03:45:00,1.7662,1.76644,1.76582,1.76625,229099999.0
2005-10-24 03:50:00,1.76633,1.76666,1.76611,1.76622,270900001.0
2005-10-24 03:55:00,1.76633,1.76663,1.76616,1.76633,258499998.0
2005-10-24 04:00:00,1.76655,1.76673,1.76644,1.7665,156700000.0
2005-10-24 04:05:00,1.7665,1.76675,1.76633,1.76642,275900002.0
2005-10-24 04:10:00,1.76639,1.76651,1.766,1.766,242900002.0
2005-10-24 04:15:00,1.76608,1.76618,1.76597,1.76599,248899996.0
2005-10-24 04:20:00,1.76595,1.76607,1.76556,1.76579,266299999.0
2005-10-24 04:25:00,1.7658,1.76585,1.76523,1.76547,291900000.0
2005-10-24 04:30:00,1.76546,1.76567,1.76539,1.7656,103900002.0
2005-10-24 04:35:00,1.76553,1.76577,1.76513,1.76524,156000001.0
2005-10-24 04:40:00,1.76523,1.76545,1.76505,1.76535,247799999.0
2005-10-24 04:45:00,1.76544,1.76573,1.76541,1.76566,202900001.0
2005-10-24 04:50:00,1.76555,1.76572,1.76515,1.76526,188299998.0
2005-10-24 04:55:00,1.76524,1.76575,1.76524,1.76553,195300001.0
2005-10-24 05:00:00,1.76558,1.76563,1.76505,1.76519,145700001.0
2005-10-24 05:05:00,1.76513,1.76515,1.76447,1.76473,225799999.0
2005-10-24 05:10:00,1.76466,1.76524,1.76466,1.76513,142399999.0
2005-10-24 05:15:00,1.76515,1.7652,1.76493,1.76501,255699997.0
2005-10-24 05:20:00,1.765,1.76529,1.76476,1.76502,265599999.0
2005-10-24 05:25:00,1.76503,1.76533,1.7649,1.76532,209799999.0
2005-10-24 05:30:00,1.76528,1.76582,1.76527,1.76582,214999999.0
2005-10-24 05:35:00,1.76605,1.76644,1.76579,1.76579,160200001.0
2005-10-24 05:40:00,1.76588,1.76607,1.76577,1.7659,304299999.0
2005-10-24 05:45:00,1.7662,1.76639,1.76585,1.7661,353499998.0
2005-10-24 05:50:00,1.76597,1.76605,1.76567,1.76604,289800000.0
2005-10-24 05:55:00,1.76602,1.76609,1.76554,1.7659,329900001.0
2005-10-24 06:00:00,1.76592,1.76595,1.76557,1.76557,224000000.0
2005-10-24 06:05:00,1.76552,1.766,1.76545,1.76598,283700001.0
2005-10-24 06:10:00,1.76616,1.76651,1.76565,1.76573,200050003.0
2005-10-24 06:15:00,1.7659,1.76607,1.7656,1.76578,321599999.0
2005-10-24 06:20:00,1.76582,1.76607,1.76578,1.76603,370399997.0
2005-10-24 06:25:00,1.76593,1.76608,1.76571,1.76602,247900001.0
2005-10-24 06:30:00,1.7659,1.76646,1.76581,1.7659,241799999.0
2005-10-24 06:35:00,1.76594,1.76603,1.7659,1.76595,155600002.0
2005-10-24 06:40:00,1.76595,1.76597,1.7655,1.76583,167200002.0
2005-10-24 06:45:00,1.76582,1.76641,1.76576,1.76637,289399998.0
2005-10-24 06:50:00,1.76634,1.76635,1.76585,1.76603,289200000.0
2005-10-24 06:55:00,1.7661,1.76624,1.76592,1.76609,124600000.0
2005-10-24 07:00:00,1.76605,1.76622,1.76594,1.76607,292499998.0
2005-10-24 07:05:00,1.76597,1.76605,1.7656,1.7657,149600000.0
2005-10-24 07:10:00,1.76581,1.76594,1.76538,1.7656,307299997.0
2005-10-24 07:15:00,1.76572,1.76643,1.76572,1.76608,239999998.0
2005-10-24 07:20:00,1.76606,1.76617,1.76579,1.76609,338900000.0
2005-10-24 07:25:00,1.76617,1.7664,1.76598,1.76605,228500000.0
2005-10-24 07:30:00,1.76608,1.76608,1.7656,1.7656,346649997.0
2005-10-24 07:35:00,1.76565,1.76568,1.76506,1.76509,209300000.0
2005-10-24 07:40:00,1.76508,1.76559,1.76508,1.76556,283450002.0
2005-10-24 07:45:00,1.76557,1.76636,1.76557,1.76607,382100001.0
2005-10-24 07:50:00,1.76599,1.76638,1.76592,1.76638,297100002.0
2005-10-24 07:55:00,1.76636,1.76665,1.76619,1.76644,107600000.0
2005-10-24 08:00:00,1.76619,1.76634,1.76604,1.76625,266300001.0
2005-10-24 08:05:00,1.76627,1.76781,1.76613,1.7675,286999998.0
2005-10-24 08:10:00,1.76735,1.76785,1.76715,1.76728,415299995.0
2005-10-24 08:15:00,1.76736,1.76754,1.76672,1.76672,352000005.0
2005-10-24 08:20:00,1.76663,1.767,1.76638,1.767,270000001.0
2005-10-24 08:25:00,1.76699,1.7671,1.76682,1.76701,322470001.0
2005-10-24 08:30:00,1.76708,1.76752,1.76675,1.7668,213500002.0
2005-10-24 08:35:00,1.7668,1.7668,1.7661,1.76622,225400004.0
2005-10-24 08:40:00,1.7662,1.76695,1.76609,1.76695,299899999.0
2005-10-24 08:45:00,1.76721,1.76721,1.76635,1.76677,313799999.0
2005-10-24 08:50:00,1.76666,1.76765,1.7666,1.76765,234800002.0
2005-10-24 08:55:00,1.7677,1.76886,1.76766,1.76878,270099994.0
2005-10-24 09:00:00,1.76877,1.76877,1.76808,1.76812,298299999.0
2005-10-24 09:05:00,1.76842,1.7689,1.76803,1.76811,294800000.0
2005-10-24 09:10:00,1.76805,1.76836,1.76721,1.7674,215500001.0
2005-10-24 09:15:00,1.7672,1.76791,1.76714,1.76791,268200001.0
2005-10-24 09:20:00,1.76783,1.76798,1.76753,1.76796,318900000.0
2005-10-24 09:25:00,1.76794,1.76811,1.7676,1.76811,329300001.0
2005-10-24 09:30:00,1.76808,1.76831,1.76797,1.76809,250900003.0
2005-10-24 09:35:00,1.7679,1.76832,1.76775,1.7682,295900001.0
2005-10-24 09:40:00,1.76815,1.76861,1.76764,1.76825,384999998.0
2005-10-24 09:45:00,1.76818,1.76825,1.76793,1.76796,240099999.0
2005-10-24 09:50:00,1.7679,1.76796,1.76779,1.76787,349599996.0
2005-10-24 09:55:00,1.76783,1.76783,1.76681,1.76705,333500002.0
2005-10-24 10:00:00,1.76712,1.76715,1.76691,1.76691,290799996.0
2005-10-24 10:05:00,1.76705,1.76771,1.76696,1.76756,282700002.0
2005-10-24 10:10:00,1.76762,1.76778,1.76723,1.76726,363699997.0
2005-10-24 10:15:00,1.76722,1.76722,1.76643,1.76647,303400001.0
2005-10-24 10:20:00,1.76637,1.76639,1.76566,1.76588,385899999.0
2005-10-24 10:25:00,1.76583,1.76587,1.76524,1.7657,319899998.0
2005-10-24 10:30:00,1.76576,1.76591,1.76545,1.76577,268550001.0
2005-10-24 10:35:00,1.76582,1.76603,1.76575,1.76594,338800004.0
2005-10-24 10:40:00,1.76607,1.767,1.76607,1.76644,302600000.0
2005-10-24 10:45:00,1.7664,1.76664,1.76611,1.76663,309899998.0
2005-10-24 10:50:00,1.7666,1.76665,1.76614,1.76617,246969999.0
2005-10-24 10:55:00,1.76615,1.76668,1.76594,1.76668,477800002.0
2005-10-24 11:00:00,1.76668,1.76738,1.76646,1.7671,402899997.0
2005-10-24 11:05:00,1.76722,1.76839,1.76722,1.76824,339900001.0
2005-10-24 11:10:00,1.76817,1.76827,1.7678,1.76782,209599999.0
2005-10-24 11:15:00,1.76776,1.76777,1.76735,1.76744,259000001.0
2005-10-24 11:20:00,1.76738,1.76751,1.76714,1.76736,351999998.0
2005-10-24 11:25:00,1.76726,1.76735,1.76705,1.76708,236200000.0
2005-10-24 11:30:00,1.76696,1.76706,1.76666,1.76669,300600002.0
2005-10-24 11:35:00,1.76663,1.76744,1.76663,1.7674,362900000.0
2005-10-24 11:40:00,1.76734,1.76765,1.76706,1.76765,338900000.0
2005-10-24 11:45:00,1.76763,1.76763,1.76741,1.76749,307600000.0
2005-10-24 11:50:00,1.76747,1.76763,1.7674,1.76747,290999999.0
2005-10-24 11:55:00,1.76749,1.76773,1.76748,1.76773,352899997.0
2005-10-24 12:00:00,1.76775,1.76883,1.76757,1.76865,303999999.0
2005-10-24 12:05:00,1.769,1.76936,1.76845,1.76851,281500003.0
2005-10-24 12:10:00,1.76857,1.76859,1.76823,1.76829,199100001.0
2005-10-24 12:15:00,1.76833,1.76847,1.76822,1.76838,277699999.0
2005-10-24 12:20:00,1.76853,1.76889,1.76837,1.76886,298399999.0
2005-10-24 12:25:00,1.76884,1.76895,1.76822,1.76824,388799997.0
2005-10-24 12:30:00,1.76818,1.76832,1.76807,1.76807,374399998.0
2005-10-24 12:35:00,1.76795,1.76795,1.76701,1.76701,270400002.0
2005-10-24 12:40:00,1.76703,1.76724,1.76703,1.76724,334599996.0
2005-10-24 12:45:00,1.76725,1.7673,1.76692,1.76725,319999997.0
2005-10-24 12:50:00,1.76729,1.76742,1.7671,1.76737,280199999.0
2005-10-24 12:55:00,1.76741,1.76752,1.76712,1.76717,280999997.0
2005-10-24 13:00:00,1.76711,1.76762,1.76711,1.7676,330899993.0
2005-10-24 13:05:00,1.7676,1.76812,1.7676,1.76807,344199999.0
2005-10-24 13:10:00,1.76802,1.76806,1.76731,1.7675,220299999.0
2005-10-24 13:15:00,1.76757,1.76775,1.76732,1.76775,278000000.0
2005-10-24 13:20:00,1.76778,1.76783,1.76756,1.76765,311950000.0
2005-10-24 13:25:00,1.76772,1.76822,1.76767,1.76812,339500004.0
2005-10-24 13:30:00,1.76808,1.76823,1.76797,1.76819,282500002.0
2005-10-24 13:35:00,1.76821,1.76858,1.7681,1.7684,368399995.0
2005-10-24 13:40:00,1.76845,1.76848,1.7676,1.76777,334100002.0
2005-10-24 13:45:00,1.76773,1.76781,1.76745,1.76757,315800002.0
2005-10-24 13:50:00,1.76753,1.76753,1.76664,1.76705,297399999.0
2005-10-24 13:55:00,1.76692,1.76736,1.76673,1.76734,224300000.0
2005-10-24 14:00:00,1.76735,1.76735,1.7667,1.76682,210200000.0
2005-10-24 14:05:00,1.76678,1.76721,1.76676,1.76721,270800000.0
2005-10-24 14:10:00,1.76777,1.76828,1.76682,1.76682,281299999.0
2005-10-24 14:15:00,1.76675,1.76732,1.76675,1.76685,296100000.0
2005-10-24 14:20:00,1.7668,1.76731,1.7668,1.76725,325169999.0
2005-10-24 14:25:00,1.76728,1.76742,1.76708,1.76716,316200000.0
2005-10-24 14:30:00,1.7672,1.76722,1.76658,1.76674,400800001.0
2005-10-24 14:35:00,1.76677,1.76723,1.76667,1.76682,214600000.0
2005-10-24 14:40:00,1.76683,1.76696,1.7665,1.76658,241800000.0
2005-10-24 14:45:00,1.76655,1.76678,1.76636,1.76636,357999999.0
2005-10-24 14:50:00,1.76628,1.76649,1.76591,1.76623,364900000.0
2005-10-24 14:55:00,1.76616,1.76668,1.76524,1.76647,265000001.0
2005-10-24 15:00:00,1.76635,1.76724,1.76635,1.76716,231099997.0
2005-10-24 15:05:00,1.76697,1.76703,1.76624,1.7668,261699999.0
2005-10-24 15:10:00,1.76682,1.76685,1.76591,1.7661,224899997.0
2005-10-24 15:15:00,1.766,1.76706,1.76588,1.7666,433399996.0
2005-10-24 15:20:00,1.76665,1.76671,1.76549,1.76561,247200000.0
2005-10-24 15:25:00,1.7657,1.76615,1.7657,1.76602,226200002.0
2005-10-24 15:30:00,1.7659,1.76599,1.76547,1.76595,400799998.0
2005-10-24 15:35:00,1.76599,1.76599,1.76512,1.76512,349546992.0
2005-10-24 15:40:00,1.76507,1.76576,1.76496,1.76576,346999999.0
2005-10-24 15:45:00,1.7659,1.76643,1.76582,1.76636,281699998.0
2005-10-24 15:50:00,1.76628,1.76631,1.76546,1.7655,334700004.0
2005-10-24 15:55:00,1.76562,1.76635,1.76562,1.76626,242300002.0
2005-10-24 16:00:00,1.76629,1.7665,1.76608,1.76627,284899998.0
2005-10-24 16:05:00,1.7664,1.76784,1.7664,1.76741,197800001.0
2005-10-24 16:10:00,1.76728,1.76796,1.76728,1.76791,311699999.0
2005-10-24 16:15:00,1.76794,1.76878,1.76782,1.76877,302300002.0
2005-10-24 16:20:00,1.76883,1.76887,1.76832,1.76842,293900001.0
2005-10-24 16:25:00,1.76843,1.76844,1.76765,1.76776,242199996.0
2005-10-24 16:30:00,1.76756,1.7681,1.76756,1.76786,279299998.0
2005-10-24 16:35:00,1.76777,1.76777,1.76755,1.76763,313999998.0
2005-10-24 16:40:00,1.76767,1.76849,1.76748,1.76825,274700000.0
2005-10-24 16:45:00,1.76825,1.76825,1.76767,1.76772,286000001.0
2005-10-24 16:50:00,1.7677,1.76799,1.7677,1.76785,283399998.0
2005-10-24 16:55:00,1.76788,1.76898,1.7678,1.76898,327200001.0
2005-10-24 17:00:00,1.76894,1.7698,1.76894,1.76918,497099994.0
2005-10-24 17:05:00,1.76913,1.76949,1.76846,1.76848,268800003.0
2005-10-24 17:10:00,1.76838,1.76873,1.76815,1.76873,319500003.0
2005-10-24 17:15:00,1.76867,1.7688,1.76839,1.76859,221199999.0
2005-10-24 17:20:00,1.76841,1.76849,1.76652,1.76652,301099998.0
2005-10-24 17:25:00,1.76658,1.76764,1.76651,1.76764,297999999.0
2005-10-24 17:30:00,1.76768,1.76785,1.76738,1.76785,278000003.0
2005-10-24 17:35:00,1.768,1.76923,1.76794,1.76917,198800000.0
2005-10-24 17:40:00,1.76911,1.77012,1.769,1.77012,316299999.0
2005-10-24 17:45:00,1.77011,1.77113,1.76996,1.77113,315200001.0
2005-10-24 17:50:00,1.77116,1.77136,1.77057,1.77062,297800000.0
2005-10-24 17:55:00,1.77067,1.77116,1.77047,1.77059,212199999.0
2005-10-24 18:00:00,1.77067,1.77224,1.77059,1.77224,4414070002.0
2005-10-24 18:05:00,1.77236,1.77281,1.77133,1.77146,4820599999.0
2005-10-24 18:10:00,1.77137,1.77156,1.77041,1.77043,3419400005.0
2005-10-24 18:15:00,1.77041,1.77112,1.77004,1.77097,3364399996.0
2005-10-24 18:20:00,1.771,1.77104,1.76981,1.76998,3689469997.0
2005-10-24 18:25:00,1.76996,1.77051,1.7693,1.77051,3286069995.0
2005-10-24 18:30:00,1.7705,1.7705,1.76947,1.76948,3085350006.0
2005-10-24 18:35:00,1.76942,1.76952,1.76898,1.76945,896000000.0
2005-10-24 18:40:00,1.7694,1.7694,1.76823,1.76823,1334099993.0
2005-10-24 18:45:00,1.76825,1.76937,1.76825,1.76928,1048099998.0
2005-10-24 18:50:00,1.76923,1.76923,1.76851,1.76878,1950199998.0
2005-10-24 18:55:00,1.76883,1.76929,1.76883,1.76913,2286000003.0
2005-10-24 19:00:00,1.76918,1.76969,1.76893,1.76938,1735699996.0
2005-10-24 19:05:00,1.76934,1.76934,1.76718,1.76726,1914500003.0
2005-10-24 19:10:00,1.76714,1.76738,1.76579,1.76731,1452900007.0
2005-10-24 19:15:00,1.76731,1.76733,1.76649,1.76665,1317900005.0
2005-10-24 19:20:00,1.76659,1.7669,1.76617,1.76617,1569399997.0
2005-10-24 19:25:00,1.7661,1.76635,1.76548,1.76606,1776699995.0
2005-10-24 19:30:00,1.76596,1.76627,1.76551,1.7661,1626599999.0
2005-10-24 19:35:00,1.76611,1.76676,1.76605,1.76631,1162699997.0
2005-10-24 19:40:00,1.76619,1.76688,1.76592,1.7668,1501000001.0
2005-10-24 19:45:00,1.76678,1.7677,1.76671,1.7677,1117999996.0
2005-10-24 19:50:00,1.76779,1.76801,1.76713,1.76713,1053199998.0
2005-10-24 19:55:00,1.76706,1.76737,1.76638,1.76659,1319320002.0
2005-10-24 20:00:00,1.76661,1.76673,1.76635,1.76638,926000005.0
2005-10-24 20:05:00,1.76643,1.76702,1.76642,1.76697,842700000.0
2005-10-24 20:10:00,1.76698,1.76765,1.7668,1.767,932400001.0
2005-10-24 20:15:00,1.76701,1.76768,1.76701,1.76765,943399998.0
2005-10-24 20:20:00,1.7676,1.76804,1.76755,1.76789,838700000.0
2005-10-24 20:25:00,1.76791,1.76798,1.76692,1.76701,1812949989.0
2005-10-24 20:30:00,1.76705,1.76735,1.76648,1.7665,2739399987.0
2005-10-24 20:35:00,1.76656,1.76674,1.76627,1.76631,927600001.0
2005-10-24 20:40:00,1.7663,1.76648,1.76613,1.76648,1112500001.0
2005-10-24 20:45:00,1.76657,1.76683,1.76632,1.76643,879099997.0
2005-10-24 20:50:00,1.76641,1.76686,1.76635,1.76674,2170869991.0
2005-10-24 20:55:00,1.76678,1.76702,1.76643,1.76648,2115470001.0
2005-10-24 21:00:00,1.76653,1.76723,1.76638,1.76713,1508499995.0
2005-10-24 21:05:00,1.76712,1.7675,1.76712,1.76747,636200000.0
2005-10-24 21:10:00,1.76755,1.76765,1.76748,1.76759,793149999.0
2005-10-24 21:15:00,1.76763,1.76763,1.76747,1.76756,538099998.0
2005-10-24 21:20:00,1.76753,1.76755,1.76737,1.76742,869999999.0
2005-10-24 21:25:00,1.76738,1.76762,1.76723,1.76762,574299998.0
2005-10-24 21:30:00,1.76765,1.76773,1.7675,1.76752,917667001.0
2005-10-24 21:35:00,1.7677,1.76775,1.76758,1.76773,483800001.0
2005-10-24 21:40:00,1.76772,1.76783,1.7676,1.76764,660600000.0
2005-10-24 21:45:00,1.76762,1.76785,1.76762,1.76769,607799999.0
2005-10-24 21:50:00,1.76785,1.76787,1.76755,1.76755,543399995.0
2005-10-24 21:55:00,1.76761,1.76795,1.76733,1.76735,959320005.0
2005-10-24 22:00:00,1.76739,1.76768,1.76723,1.7675,1133399995.0
2005-10-24 22:05:00,1.76732,1.76736,1.76716,1.76723,325100000.0
2005-10-24 22:10:00,1.76717,1.76727,1.76705,1.76727,347169997.0
2005-10-24 22:15:00,1.76739,1.76796,1.76728,1.7679,849500002.0
2005-10-24 22:20:00,1.76791,1.76836,1.76791,1.76827,617699999.0
2005-10-24 22:25:00,1.76828,1.76857,1.76823,1.76843,498299997.0
2005-10-24 22:30:00,1.76845,1.76845,1.76793,1.76794,605599995.0
2005-10-24 22:35:00,1.76825,1.7686,1.76825,1.76843,325169999.0
2005-10-24 22:40:00,1.7684,1.76864,1.76817,1.76841,473100003.0
2005-10-24 22:45:00,1.76843,1.76861,1.7684,1.76861,417899997.0
2005-10-24 22:50:00,1.76875,1.76909,1.76867,1.76867,314900002.0
2005-10-24 22:55:00,1.76861,1.76865,1.76844,1.76855,435199998.0
2005-10-24 23:00:00,1.7686,1.76921,1.7684,1.7688,336699995.0
2005-10-24 23:05:00,1.76876,1.76923,1.76865,1.76902,414600000.0
2005-10-24 23:10:00,1.76902,1.76917,1.7686,1.76913,335699999.0
2005-10-24 23:15:00,1.76903,1.76943,1.76873,1.76873,358799997.0
2005-10-24 23:20:00,1.76885,1.76957,1.76875,1.76957,218900000.0
2005-10-24 23:25:00,1.76877,1.76952,1.76877,1.76951,159800001.0
2005-10-24 23:30:00,1.76952,1.76982,1.76934,1.76978,360700001.0
2005-10-24 23:35:00,1.7699,1.7701,1.76946,1.76967,392000001.0
2005-10-24 23:40:00,1.7697,1.7697,1.7694,1.7694,225399997.0
2005-10-24 23:45:00,1.76945,1.76977,1.76905,1.76905,306099998.0
2005-10-24 23:50:00,1.769,1.7693,1.76895,1.76915,191800000.0
2005-10-24 23:55:00,1.76908,1.76943,1.769,1.76905,198100000.0
2005-10-25 00:00:00,1.76903,1.76905,1.76875,1.7688,194599998.0
2005-10-25 00:05:00,1.76882,1.76885,1.76855,1.7688,243499998.0
2005-10-25 00:10:00,1.7688,1.769,1.76841,1.76892,177400001.0
2005-10-25 00:15:00,1.7688,1.76887,1.76855,1.7686,78500000.0
2005-10-25 00:20:00,1.76863,1.76876,1.76847,1.76866,301600002.0
2005-10-25 00:25:00,1.76856,1.7688,1.76856,1.76875,287300002.0
2005-10-25 00:30:00,1.76879,1.76909,1.76876,1.76902,106499999.0
2005-10-25 00:35:00,1.76902,1.76907,1.7689,1.76905,204400000.0
2005-10-25 00:40:00,1.76901,1.76901,1.7687,1.76871,208400000.0
2005-10-25 00:45:00,1.7687,1.76877,1.76865,1.76865,278300001.0
2005-10-25 00:50:00,1.76865,1.76865,1.76855,1.76865,151900001.0
2005-10-25 00:55:00,1.76867,1.7691,1.76822,1.7683,358000004.0
2005-10-25 01:00:00,1.76828,1.76849,1.76825,1.76828,156900000.0
2005-10-25 01:05:00,1.76835,1.76835,1.76824,1.76827,232699999.0
2005-10-25 01:10:00,1.7681,1.7681,1.76682,1.76736,163399998.0
2005-10-25 01:15:00,1.76732,1.76735,1.76689,1.7671,272799999.0
2005-10-25 01:20:00,1.7671,1.7672,1.76702,1.7672,160199999.0
2005-10-25 01:25:00,1.76725,1.76743,1.76688,1.76692,267500000.0
2005-10-25 01:30:00,1.76698,1.76705,1.7667,1.76682,409699999.0
2005-10-25 01:35:00,1.76675,1.76715,1.76674,1.76715,241999999.0
2005-10-25 01:40:00,1.76709,1.76723,1.76679,1.76692,198100001.0
2005-10-25 01:45:00,1.76694,1.76695,1.76592,1.7662,158199999.0
2005-10-25 01:50:00,1.76625,1.7663,1.76548,1.7659,304899998.0
2005-10-25 01:55:00,1.76617,1.76639,1.76562,1.76633,322900000.0
2005-10-25 02:00:00,1.76633,1.76635,1.76599,1.76599,209299998.0
2005-10-25 02:05:00,1.76592,1.76608,1.76476,1.76476,187900001.0
2005-10-25 02:10:00,1.76455,1.76481,1.76315,1.76403,339499999.0
2005-10-25 02:15:00,1.76411,1.7644,1.76388,1.7644,259000000.0
2005-10-25 02:20:00,1.7645,1.76452,1.76381,1.76389,378099999.0
2005-10-25 02:25:00,1.76368,1.76402,1.76351,1.76402,384600003.0
2005-10-25 02:30:00,1.76407,1.76515,1.76407,1.76469,360070003.0
2005-10-25 02:35:00,1.76472,1.76515,1.76462,1.76462,264300001.0
2005-10-25 02:40:00,1.76447,1.76447,1.76394,1.76432,323899997.0
2005-10-25 02:45:00,1.76439,1.765,1.76439,1.7649,194100000.0
2005-10-25 02:50:00,1.76494,1.76537,1.76464,1.76527,208099999.0
2005-10-25 02:55:00,1.76525,1.76535,1.76454,1.7651,359499999.0
2005-10-25 03:00:00,1.7652,1.76544,1.76503,1.76544,300749994.0
2005-10-25 03:05:00,1.76536,1.76639,1.76536,1.76637,239099998.0
2005-10-25 03:10:00,1.76648,1.76673,1.76595,1.76626,247699997.0
2005-10-25 03:15:00,1.7663,1.76634,1.76561,1.76564,295300004.0
2005-10-25 03:20:00,1.76562,1.76623,1.76536,1.76613,266200000.0
2005-10-25 03:25:00,1.76616,1.76616,1.76571,1.76586,145999997.0
2005-10-25 03:30:00,1.76591,1.7661,1.76584,1.76605,122600000.0
2005-10-25 03:35:00,1.76617,1.76646,1.76617,1.76639,246399997.0
2005-10-25 03:40:00,1.76649,1.76711,1.76644,1.76696,326300001.0
2005-10-25 03:45:00,1.7669,1.76719,1.76648,1.76699,222499999.0
2005-10-25 03:50:00,1.7669,1.76701,1.76665,1.76682,274000000.0
2005-10-25 03:55:00,1.7668,1.76717,1.7667,1.76678,274099996.0
2005-10-25 04:00:00,1.76672,1.76678,1.76656,1.76661,262699998.0
2005-10-25 04:05:00,1.76661,1.76685,1.76637,1.76656,271599998.0
2005-10-25 04:10:00,1.76652,1.76676,1.7665,1.7665,247300000.0
2005-10-25 04:15:00,1.76645,1.76654,1.7663,1.76649,309200000.0
2005-10-25 04:20:00,1.76644,1.76655,1.7663,1.7663,273399999.0
2005-10-25 04:25:00,1.76613,1.76613,1.76576,1.76593,425299999.0
2005-10-25 04:30:00,1.76592,1.76602,1.76582,1.7659,119046996.0
2005-10-25 04:35:00,1.76585,1.76598,1.76579,1.7658,216899998.0
2005-10-25 04:40:00,1.76588,1.76593,1.76573,1.76579,208000000.0
2005-10-25 04:45:00,1.76584,1.76624,1.76566,1.76568,221999999.0
2005-10-25 04:50:00,1.76558,1.76567,1.76534,1.76544,153399999.0
2005-10-25 04:55:00,1.76533,1.76584,1.76519,1.7653,251100001.0
2005-10-25 05:00:00,1.76545,1.76579,1.76538,1.76573,142299999.0
2005-10-25 05:05:00,1.76578,1.76603,1.76559,1.7656,186500001.0
2005-10-25 05:10:00,1.76595,1.76595,1.76554,1.76554,244300001.0
2005-10-25 05:15:00,1.76553,1.76629,1.76545,1.76629,417800000.0
2005-10-25 05:20:00,1.76639,1.76682,1.76623,1.76623,279100001.0
2005-10-25 05:25:00,1.7666,1.76665,1.76648,1.76658,259700002.0
2005-10-25 05:30:00,1.76675,1.76708,1.76661,1.76687,315946995.0
2005-10-25 05:35:00,1.76675,1.76675,1.76645,1.76655,201900000.0
2005-10-25 05:40:00,1.76662,1.76677,1.76636,1.76658,187099998.0
2005-10-25 05:45:00,1.7667,1.76692,1.76665,1.76678,240100002.0
2005-10-25 05:50:00,1.76672,1.76694,1.76665,1.76693,315400000.0
2005-10-25 05:55:00,1.76688,1.76729,1.76683,1.76713,319600001.0
2005-10-25 06:00:00,1.76719,1.76738,1.76679,1.7668,348400000.0
2005-10-25 06:05:00,1.76674,1.76687,1.76616,1.76616,368799994.0
2005-10-25 06:10:00,1.76587,1.76603,1.76548,1.76562,191700003.0
2005-10-25 06:15:00,1.7655,1.76652,1.76544,1.76652,349200001.0
2005-10-25 06:20:00,1.76657,1.76665,1.76608,1.76645,336800002.0
2005-10-25 06:25:00,1.76658,1.76694,1.76629,1.76652,207200000.0
2005-10-25 06:30:00,1.76654,1.76658,1.76633,1.76637,327899998.0
2005-10-25 06:35:00,1.7665,1.76675,1.76635,1.7665,107900001.0
2005-10-25 06:40:00,1.76662,1.76703,1.76655,1.7667,335249999.0
2005-10-25 06:45:00,1.76673,1.76685,1.76627,1.76685,203450001.0
2005-10-25 06:50:00,1.7669,1.7671,1.76654,1.76693,131000000.0
2005-10-25 06:55:00,1.76675,1.76689,1.76664,1.76667,316100003.0
2005-10-25 07:00:00,1.76685,1.76685,1.76655,1.76679,300800001.0
2005-10-25 07:05:00,1.76677,1.7669,1.76677,1.76683,263500001.0
2005-10-25 07:10:00,1.76691,1.76719,1.76691,1.76702,248799998.0
2005-10-25 07:15:00,1.76707,1.76712,1.76665,1.76685,222200000.0
2005-10-25 07:20:00,1.76687,1.76692,1.76648,1.7668,345000000.0
2005-10-25 07:25:00,1.76678,1.76699,1.7666,1.76665,243099999.0
2005-10-25 07:30:00,1.76665,1.76684,1.76646,1.76651,330499999.0
2005-10-25 07:35:00,1.76655,1.76668,1.76615,1.76615,350200001.0
2005-10-25 07:40:00,1.76614,1.76679,1.76573,1.76585,316200005.0
2005-10-25 07:45:00,1.76573,1.76672,1.7657,1.76578,263599999.0
2005-10-25 07:50:00,1.76579,1.76608,1.76536,1.76608,212500001.0
2005-10-25 07:55:00,1.76622,1.76625,1.76542,1.76549,154800002.0
2005-10-25 08:00:00,1.7654,1.76573,1.76514,1.76562,294799998.0
2005-10-25 08:05:00,1.76566,1.76576,1.76506,1.76543,375199997.0
2005-10-25 08:10:00,1.7654,1.76545,1.76386,1.76386,303299997.0
2005-10-25 08:15:00,1.76367,1.76462,1.76352,1.76462,138100000.0
2005-10-25 08:20:00,1.7646,1.76508,1.76435,1.76499,412799993.0
2005-10-25 08:25:00,1.76493,1.76505,1.7636,1.76368,325600002.0
2005-10-25 08:30:00,1.76378,1.76378,1.7632,1.76348,231199999.0
2005-10-25 08:35:00,1.76357,1.76498,1.7635,1.7649,218000001.0
2005-10-25 08:40:00,1.76488,1.76498,1.76441,1.76464,310100001.0
2005-10-25 08:45:00,1.76471,1.76602,1.76442,1.76602,316599996.0
2005-10-25 08:50:00,1.76606,1.76609,1.76549,1.7655,282299999.0
2005-10-25 08:55:00,1.76569,1.7662,1.76539,1.7655,344499997.0
2005-10-25 09:00:00,1.76546,1.76551,1.7651,1.76543,373999998.0
2005-10-25 09:05:00,1.76548,1.76668,1.76543,1.76565,202800000.0
2005-10-25 09:10:00,1.76582,1.76628,1.76559,1.76626,195400000.0
2005-10-25 09:15:00,1.7663,1.7666,1.7663,1.76642,224200001.0
2005-10-25 09:20:00,1.76642,1.76657,1.76608,1.76657,257200001.0
2005-10-25 09:25:00,1.76648,1.76716,1.76635,1.76716,316050003.0
2005-10-25 09:30:00,1.76713,1.76915,1.76713,1.76896,400199998.0
2005-10-25 09:35:00,1.76888,1.77057,1.76865,1.77051,330800000.0
2005-10-25 09:40:00,1.77052,1.77069,1.76931,1.76983,367400001.0
2005-10-25 09:45:00,1.76982,1.76991,1.76895,1.76905,329900002.0
2005-10-25 09:50:00,1.7691,1.76967,1.76902,1.76931,340600000.0
2005-10-25 09:55:00,1.76937,1.76952,1.76867,1.76917,205950002.0
2005-10-25 10:00:00,1.76919,1.77007,1.76914,1.76976,266200001.0
2005-10-25 10:05:00,1.76985,1.77061,1.76949,1.7696,264700002.0
2005-10-25 10:10:00,1.76959,1.7722,1.76958,1.77174,236599999.0
2005-10-25 10:15:00,1.77155,1.77575,1.77127,1.77575,263300000.0
2005-10-25 10:20:00,1.77567,1.77597,1.77464,1.77496,298099998.0
2005-10-25 10:25:00,1.77467,1.77467,1.77321,1.77327,281200000.0
2005-10-25 10:30:00,1.77367,1.77472,1.77367,1.77467,278999999.0
2005-10-25 10:35:00,1.77475,1.77626,1.77475,1.77589,408099999.0
2005-10-25 10:40:00,1.77593,1.77606,1.77499,1.77588,334099998.0
2005-10-25 10:45:00,1.77588,1.77635,1.77528,1.77635,225400002.0
2005-10-25 10:50:00,1.7763,1.7763,1.77572,1.77603,298099998.0
2005-10-25 10:55:00,1.77601,1.77657,1.7758,1.77637,388800000.0
2005-10-25 11:00:00,1.7763,1.77652,1.77604,1.77604,373899995.0
2005-10-25 11:05:00,1.7761,1.77617,1.77523,1.77534,349000000.0
2005-10-25 11:10:00,1.7753,1.77631,1.77522,1.77629,315100000.0
2005-10-25 11:15:00,1.77623,1.77694,1.77623,1.77678,416099996.0
2005-10-25 11:20:00,1.77675,1.77686,1.77646,1.77652,283099999.0
2005-10-25 11:25:00,1.77628,1.77641,1.77608,1.77627,306600002.0
2005-10-25 11:30:00,1.77623,1.77679,1.77616,1.77624,392700001.0
2005-10-25 11:35:00,1.7762,1.7772,1.77615,1.7772,353400004.0
2005-10-25 11:40:00,1.77723,1.77752,1.77723,1.77752,371999996.0
2005-10-25 11:45:00,1.7775,1.7775,1.77685,1.77688,412800001.0
2005-10-25 11:50:00,1.77692,1.77724,1.7769,1.77699,299870001.0
2005-10-25 11:55:00,1.77698,1.7776,1.77687,1.7774,341399995.0
2005-10-25 12:00:00,1.77731,1.77731,1.7766,1.77698,378499999.0
2005-10-25 12:05:00,1.77717,1.77724,1.77686,1.77703,270299999.0
2005-10-25 12:10:00,1.77702,1.77702,1.7766,1.77695,206999998.0
2005-10-25 12:15:00,1.77715,1.77751,1.77715,1.7774,200099998.0
2005-10-25 12:20:00,1.7775,1.7775,1.77697,1.77712,259999999.0
2005-10-25 12:25:00,1.77708,1.77712,1.77671,1.77672,272300000.0
2005-10-25 12:30:00,1.77668,1.77714,1.77655,1.77697,305799999.0
2005-10-25 12:35:00,1.777,1.77713,1.7769,1.7769,284399997.0
2005-10-25 12:40:00,1.7769,1.77742,1.77677,1.77728,346800001.0
2005-10-25 12:45:00,1.77739,1.77821,1.77739,1.77815,265099999.0
2005-10-25 12:50:00,1.77813,1.77859,1.77794,1.77842,446899999.0
2005-10-25 12:55:00,1.77842,1.77862,1.77777,1.77802,255149999.0
2005-10-25 13:00:00,1.778,1.77841,1.77778,1.77781,273499997.0
2005-10-25 13:05:00,1.77771,1.77813,1.77766,1.77808,354099998.0
2005-10-25 13:10:00,1.77812,1.77818,1.77762,1.77773,316000000.0
2005-10-25 13:15:00,1.7778,1.77786,1.77706,1.77717,267899999.0
2005-10-25 13:20:00,1.77702,1.77737,1.77668,1.77729,207900000.0
2005-10-25 13:25:00,1.77735,1.77746,1.77711,1.77711,275999998.0
2005-10-25 13:30:00,1.77709,1.77735,1.77701,1.7772,352599998.0
2005-10-25 13:35:00,1.77715,1.77813,1.77715,1.77813,280100001.0
2005-10-25 13:40:00,1.77825,1.77831,1.77777,1.77815,215499998.0
2005-10-25 13:45:00,1.7781,1.77824,1.77796,1.77823,297799999.0
2005-10-25 13:50:00,1.77818,1.77818,1.77765,1.77765,183599997.0
2005-10-25 13:55:00,1.77761,1.77797,1.7775,1.77756,340299999.0
2005-10-25 14:00:00,1.77755,1.77789,1.77612,1.77617,444800002.0
2005-10-25 14:05:00,1.77589,1.77599,1.77548,1.77581,360900001.0
2005-10-25 14:10:00,1.77572,1.77608,1.77513,1.77576,259299998.0
2005-10-25 14:15:00,1.77572,1.77593,1.77535,1.77579,272200000.0
2005-10-25 14:20:00,1.7759,1.77648,1.7759,1.77623,312099998.0
2005-10-25 14:25:00,1.7763,1.77684,1.7763,1.77672,364199999.0
2005-10-25 14:30:00,1.77679,1.77691,1.77606,1.77649,251799998.0
2005-10-25 14:35:00,1.77657,1.77709,1.77637,1.77647,354599997.0
2005-10-25 14:40:00,1.77644,1.7768,1.77617,1.7768,273300000.0
2005-10-25 14:45:00,1.77673,1.77697,1.77628,1.77686,352700002.0
2005-10-25 14:50:00,1.77694,1.77816,1.77668,1.77816,307200001.0
2005-10-25 14:55:00,1.77824,1.77976,1.77804,1.77918,433100000.0
2005-10-25 15:00:00,1.77919,1.77963,1.77897,1.77905,412199994.0
2005-10-25 15:05:00,1.77917,1.78068,1.77908,1.78053,343850004.0
2005-10-25 15:10:00,1.78046,1.78056,1.77993,1.78,238400002.0
2005-10-25 15:15:00,1.78004,1.78022,1.77879,1.77879,318499999.0
2005-10-25 15:20:00,1.7787,1.7787,1.77772,1.77772,283399999.0
2005-10-25 15:25:00,1.77765,1.77867,1.77751,1.77858,422799999.0
2005-10-25 15:30:00,1.77848,1.77918,1.77827,1.779,341700003.0
2005-10-25 15:35:00,1.77902,1.77909,1.77796,1.77796,306499999.0
2005-10-25 15:40:00,1.77781,1.77895,1.77734,1.77883,250200000.0
2005-10-25 15:45:00,1.77907,1.77929,1.77808,1.77837,306600000.0
2005-10-25 15:50:00,1.77845,1.77905,1.77836,1.77905,425600001.0
2005-10-25 15:55:00,1.77913,1.7796,1.77896,1.77941,356800003.0
2005-10-25 16:00:00,1.77968,1.78266,1.77968,1.78253,316000004.0
2005-10-25 16:05:00,1.78245,1.78329,1.78243,1.78318,279399997.0
2005-10-25 16:10:00,1.78309,1.78414,1.78307,1.78373,385000002.0
2005-10-25 16:15:00,1.78372,1.78375,1.78314,1.78341,304599998.0
2005-10-25 16:20:00,1.78352,1.78425,1.78316,1.78422,269700000.0
2005-10-25 16:25:00,1.78407,1.78609,1.78389,1.78588,358900002.0
2005-10-25 16:30:00,1.7857,1.78596,1.78509,1.78592,295899999.0
2005-10-25 16:35:00,1.78587,1.78631,1.78549,1.78573,278000000.0
2005-10-25 16:40:00,1.7859,1.78615,1.78559,1.78606,355969997.0
2005-10-25 16:45:00,1.78613,1.78661,1.78578,1.78578,476399992.0
2005-10-25 16:50:00,1.7858,1.78643,1.7858,1.78604,272600002.0
2005-10-25 16:55:00,1.78609,1.78611,1.78501,1.78528,315399999.0
2005-10-25 17:00:00,1.78529,1.78596,1.78519,1.78522,333000002.0
2005-10-25 17:05:00,1.78524,1.78532,1.78497,1.78507,426799994.0
2005-10-25 17:10:00,1.78502,1.78596,1.78502,1.78596,373700002.0
2005-10-25 17:15:00,1.78586,1.7864,1.78554,1.7856,404099998.0
2005-10-25 17:20:00,1.78551,1.78562,1.78515,1.78525,480099997.0
2005-10-25 17:25:00,1.7853,1.78552,1.78507,1.78531,334600003.0
2005-10-25 17:30:00,1.78519,1.78537,1.78465,1.78465,277799997.0
2005-10-25 17:35:00,1.78465,1.78484,1.78452,1.78466,254500003.0
2005-10-25 17:40:00,1.78474,1.78515,1.7847,1.78503,243800000.0
2005-10-25 17:45:00,1.78506,1.78591,1.78506,1.78591,169300000.0
2005-10-25 17:50:00,1.78583,1.78583,1.78509,1.78529,307100004.0
2005-10-25 17:55:00,1.7852,1.7852,1.7846,1.78487,268600003.0
2005-10-25 18:00:00,1.78497,1.78665,1.78497,1.78642,4219849998.0
2005-10-25 18:05:00,1.78635,1.78645,1.7862,1.78635,4706989994.0
2005-10-25 18:10:00,1.7863,1.7863,1.7854,1.7855,3511499987.0
2005-10-25 18:15:00,1.78557,1.7859,1.78401,1.78401,3293899992.0
2005-10-25 18:20:00,1.7841,1.78496,1.7841,1.78489,3309999989.0
2005-10-25 18:25:00,1.78484,1.78508,1.78442,1.78502,3212799987.0
2005-10-25 18:30:00,1.78502,1.7851,1.78454,1.78483,2752769998.0
2005-10-25 18:35:00,1.78485,1.78498,1.78469,1.78476,923899999.0
2005-10-25 18:40:00,1.78472,1.78525,1.78461,1.78502,1319200008.0
2005-10-25 18:45:00,1.78495,1.78517,1.7847,1.7848,1129000000.0
2005-10-25 18:50:00,1.7848,1.78498,1.78453,1.78465,1817199992.0
2005-10-25 18:55:00,1.78475,1.7852,1.78452,1.78487,2397800012.0
2005-10-25 19:00:00,1.78488,1.78492,1.7847,1.78485,1502000001.0
2005-10-25 19:05:00,1.78485,1.78505,1.7847,1.78505,1964150007.0
2005-10-25 19:10:00,1.78504,1.78516,1.78495,1.78505,1252200002.0
2005-10-25 19:15:00,1.78508,1.78528,1.78501,1.78507,1206500001.0
2005-10-25 19:20:00,1.7849,1.78514,1.78459,1.78514,1581999998.0
2005-10-25 19:25:00,1.78515,1.78524,1.78475,1.78475,1683270000.0
2005-10-25 19:30:00,1.78468,1.78505,1.7845,1.7845,1613500005.0
2005-10-25 19:35:00,1.78448,1.78458,1.78417,1.78443,1185200004.0
2005-10-25 19:40:00,1.78442,1.78458,1.78432,1.7844,1649200000.0
2005-10-25 19:45:00,1.78442,1.78463,1.7844,1.78457,1195500004.0
2005-10-25 19:50:00,1.78455,1.78463,1.7842,1.78421,956099999.0
2005-10-25 19:55:00,1.78416,1.78435,1.78415,1.78423,1450900000.0
2005-10-25 20:00:00,1.78421,1.78488,1.78421,1.78487,788049999.0
2005-10-25 20:05:00,1.78486,1.78545,1.78486,1.78545,1037300001.0
2005-10-25 20:10:00,1.78552,1.7859,1.7854,1.78578,909800001.0
2005-10-25 20:15:00,1.78585,1.78645,1.78579,1.78603,977550000.0
2005-10-25 20:20:00,1.786,1.78625,1.78595,1.78619,844946993.0
2005-10-25 20:25:00,1.78632,1.78638,1.78593,1.7863,1695899992.0
2005-10-25 20:30:00,1.7863,1.78636,1.78562,1.7859,2282499997.0
2005-10-25 20:35:00,1.78588,1.7859,1.78512,1.7852,1072746995.0
2005-10-25 20:40:00,1.7852,1.78537,1.78498,1.78528,884199998.0
2005-10-25 20:45:00,1.78525,1.78546,1.78515,1.78537,875199999.0
2005-10-25 20:50:00,1.78535,1.78559,1.78507,1.78507,1912799998.0
2005-10-25 20:55:00,1.78508,1.78514,1.78437,1.78461,2221600000.0
2005-10-25 21:00:00,1.78463,1.78463,1.78445,1.78452,1425500000.0
2005-10-25 21:05:00,1.78447,1.78447,1.78376,1.78391,600200000.0
2005-10-25 21:10:00,1.78393,1.78393,1.78345,1.78377,929799997.0
2005-10-25 21:15:00,1.78386,1.78399,1.78345,1.78346,720099996.0
2005-10-25 21:20:00,1.78348,1.78363,1.78345,1.7836,874200005.0
2005-10-25 21:25:00,1.7836,1.78375,1.78355,1.78375,613299998.0
2005-10-25 21:30:00,1.78378,1.78405,1.78368,1.78395,831300000.0
2005-10-25 21:35:00,1.78403,1.7846,1.78403,1.78415,449300000.0
2005-10-25 21:40:00,1.78421,1.78434,1.78403,1.78406,602600000.0
2005-10-25 21:45:00,1.784,1.78419,1.78371,1.78408,628099996.0
2005-10-25 21:50:00,1.7841,1.78426,1.78317,1.78317,373600001.0
2005-10-25 21:55:00,1.78317,1.7834,1.7831,1.78318,970849996.0
2005-10-25 22:00:00,1.78324,1.78352,1.78324,1.7833,812299998.0
2005-10-25 22:05:00,1.78327,1.78332,1.7829,1.78299,350899999.0
2005-10-25 22:10:00,1.78296,1.78306,1.78284,1.78292,322300002.0
2005-10-25 22:15:00,1.78296,1.78322,1.78288,1.78305,872600001.0
2005-10-25 22:20:00,1.78308,1.78334,1.78293,1.78315,468346995.0
2005-10-25 22:25:00,1.78318,1.78338,1.78307,1.78325,536599998.0
2005-10-25 22:30:00,1.7833,1.78373,1.78325,1.7836,658000002.0
2005-10-25 22:35:00,1.78365,1.784,1.78365,1.78373,317500001.0
2005-10-25 22:40:00,1.7837,1.78403,1.78362,1.78373,457700004.0
2005-10-25 22:45:00,1.78368,1.78396,1.78366,1.78384,420799996.0
2005-10-25 22:50:00,1.78392,1.7842,1.78389,1.78397,287200001.0
2005-10-25 22:55:00,1.78395,1.7842,1.7839,1.78415,364100000.0
2005-10-25 23:00:00,1.7837,1.78401,1.78356,1.78372,307550002.0
2005-10-25 23:05:00,1.78373,1.78388,1.78356,1.78377,452100000.0
2005-10-25 23:10:00,1.78391,1.78412,1.7836,1.78395,392399999.0
2005-10-25 23:15:00,1.7839,1.78443,1.7836,1.78386,341100003.0
2005-10-25 23:20:00,1.78399,1.78431,1.78368,1.78405,286899998.0
2005-10-25 23:25:00,1.78423,1.78477,1.7841,1.78415,256246995.0
2005-10-25 23:30:00,1.78412,1.78469,1.7841,1.78417,174800001.0
2005-10-25 23:35:00,1.78411,1.78421,1.78372,1.78412,171799999.0
2005-10-25 23:40:00,1.78405,1.78415,1.78365,1.78395,281500000.0
2005-10-25 23:45:00,1.78372,1.7839,1.78347,1.78347,200299999.0
2005-10-25 23:50:00,1.7835,1.78385,1.78348,1.78364,195000002.0
2005-10-25 23:55:00,1.78364,1.78389,1.78344,1.78362,211900001.0
2005-10-26 00:00:00,1.78347,1.7838,1.78302,1.78368,335200001.0
2005-10-26 00:05:00,1.78354,1.78365,1.78322,1.78329,288500000.0
2005-10-26 00:10:00,1.78325,1.78357,1.78316,1.78336,250300001.0
2005-10-26 00:15:00,1.78325,1.78357,1.78269,1.7828,228099998.0
2005-10-26 00:20:00,1.78332,1.78332,1.78271,1.78285,280349999.0
2005-10-26 00:25:00,1.78287,1.78304,1.78273,1.78295,248299999.0
2005-10-26 00:30:00,1.78301,1.78312,1.78294,1.78308,214500000.0
2005-10-26 00:35:00,1.7831,1.7832,1.78274,1.78294,307699998.0
2005-10-26 00:40:00,1.78305,1.78305,1.78258,1.78293,262100000.0
2005-10-26 00:45:00,1.78302,1.78303,1.78267,1.78291,343299999.0
2005-10-26 00:50:00,1.78297,1.78308,1.78266,1.78267,375300000.0
2005-10-26 00:55:00,1.78293,1.78367,1.78293,1.7833,323599999.0
2005-10-26 01:00:00,1.78335,1.78353,1.78304,1.7834,229000000.0
2005-10-26 01:05:00,1.78333,1.78333,1.78296,1.78313,388299998.0
2005-10-26 01:10:00,1.78312,1.78312,1.7826,1.78275,382499998.0
2005-10-26 01:15:00,1.78288,1.78295,1.78248,1.78285,269000000.0
2005-10-26 01:20:00,1.78268,1.78301,1.78262,1.78284,248700001.0
2005-10-26 01:25:00,1.7828,1.78313,1.7827,1.7829,298499997.0
2005-10-26 01:30:00,1.78292,1.78355,1.78279,1.78355,244300000.0
2005-10-26 01:35:00,1.7835,1.78381,1.78342,1.78375,272900000.0
2005-10-26 01:40:00,1.78376,1.78382,1.78348,1.78354,183600000.0
2005-10-26 01:45:00,1.78345,1.78345,1.78313,1.7834,158900001.0
2005-10-26 01:50:00,1.78345,1.78345,1.78277,1.78277,237800001.0
2005-10-26 01:55:00,1.78273,1.7828,1.7825,1.78278,245499998.0
2005-10-26 02:00:00,1.78279,1.78283,1.78245,1.78262,245899996.0
2005-10-26 02:05:00,1.78252,1.78261,1.78215,1.78232,273799999.0
2005-10-26 02:10:00,1.78237,1.78325,1.78235,1.783,393899997.0
2005-10-26 02:15:00,1.78307,1.7831,1.78251,1.78282,225149999.0
2005-10-26 02:20:00,1.78282,1.78282,1.78234,1.78241,317200000.0
2005-10-26 02:25:00,1.78233,1.7831,1.78233,1.78302,283299997.0
2005-10-26 02:30:00,1.78285,1.78297,1.78238,1.78288,307399999.0
2005-10-26 02:35:00,1.78298,1.78326,1.78265,1.78283,279300001.0
2005-10-26 02:40:00,1.78295,1.78305,1.7827,1.78295,274399999.0
2005-10-26 02:45:00,1.783,1.78358,1.78295,1.7834,265400003.0
2005-10-26 02:50:00,1.78342,1.78402,1.78333,1.78402,317400001.0
2005-10-26 02:55:00,1.78385,1.78385,1.78316,1.78316,309900003.0
2005-10-26 03:00:00,1.7831,1.78314,1.78278,1.78295,253900001.0
2005-10-26 03:05:00,1.78288,1.78306,1.78269,1.78295,207300000.0
2005-10-26 03:10:00,1.7829,1.78295,1.7824,1.7824,320800001.0
2005-10-26 03:15:00,1.78241,1.783,1.78234,1.783,325700002.0
2005-10-26 03:20:00,1.78311,1.78343,1.78295,1.78333,240399999.0
2005-10-26 03:25:00,1.78326,1.78328,1.78288,1.7829,190100000.0
2005-10-26 03:30:00,1.7831,1.7834,1.78301,1.78335,161700001.0
2005-10-26 03:35:00,1.78335,1.78341,1.78309,1.78337,257399999.0
2005-10-26 03:40:00,1.78352,1.78458,1.78352,1.78458,305799995.0
2005-10-26 03:45:00,1.78463,1.7847,1.7839,1.78442,286949998.0
2005-10-26 03:50:00,1.78446,1.78478,1.78419,1.78419,266900002.0
2005-10-26 03:55:00,1.7843,1.78437,1.78385,1.78385,245800002.0
2005-10-26 04:00:00,1.78368,1.78368,1.78297,1.78302,160299998.0
2005-10-26 04:05:00,1.783,1.78303,1.7827,1.78299,372200001.0
2005-10-26 04:10:00,1.78293,1.78307,1.7829,1.78298,265200000.0
2005-10-26 04:15:00,1.78302,1.78337,1.78292,1.78307,325599999.0
2005-10-26 04:20:00,1.78293,1.78314,1.78288,1.783,266799999.0
2005-10-26 04:25:00,1.78298,1.78314,1.78291,1.78305,191500002.0
2005-10-26 04:30:00,1.78302,1.78303,1.78273,1.78303,134600000.0
2005-10-26 04:35:00,1.78304,1.7836,1.78304,1.7836,267799997.0
2005-10-26 04:40:00,1.78378,1.78405,1.78363,1.78363,226999998.0
2005-10-26 04:45:00,1.7836,1.78385,1.78355,1.78382,151000000.0
2005-10-26 04:50:00,1.7838,1.78382,1.78361,1.78375,144299998.0
2005-10-26 04:55:00,1.78373,1.78397,1.78368,1.78378,265700000.0
2005-10-26 05:00:00,1.78381,1.78399,1.78355,1.78378,265799999.0
2005-10-26 05:05:00,1.78398,1.78418,1.78378,1.78401,285300001.0
2005-10-26 05:10:00,1.78402,1.78405,1.78388,1.78393,236400004.0
2005-10-26 05:15:00,1.78394,1.78435,1.78391,1.78412,329099999.0
2005-10-26 05:20:00,1.78405,1.78411,1.7839,1.78398,336599998.0
2005-10-26 05:25:00,1.784,1.78405,1.78395,1.784,211999999.0
2005-10-26 05:30:00,1.784,1.78404,1.78365,1.78395,336500000.0
2005-10-26 05:35:00,1.7839,1.78397,1.78367,1.78376,157500000.0
2005-10-26 05:40:00,1.78385,1.78385,1.7837,1.78378,338100006.0
2005-10-26 05:45:00,1.78383,1.78383,1.78343,1.7835,227049999.0
2005-10-26 05:50:00,1.7835,1.78368,1.78343,1.78365,317070001.0
2005-10-26 05:55:00,1.78357,1.78375,1.78354,1.78363,338999998.0
2005-10-26 06:00:00,1.78359,1.78359,1.78326,1.78348,250500001.0
2005-10-26 06:05:00,1.78352,1.78361,1.7831,1.7831,252300000.0
2005-10-26 06:10:00,1.78308,1.78317,1.78299,1.78302,216299999.0
2005-10-26 06:15:00,1.78309,1.7834,1.78302,1.78302,227500002.0
2005-10-26 06:20:00,1.78297,1.78311,1.78295,1.78309,334299997.0
2005-10-26 06:25:00,1.78315,1.78318,1.78298,1.78317,143700002.0
2005-10-26 06:30:00,1.78308,1.78326,1.783,1.78312,191200001.0
2005-10-26 06:35:00,1.7831,1.78324,1.78261,1.78271,262599997.0
2005-10-26 06:40:00,1.78274,1.7828,1.78245,1.78258,330100001.0
2005-10-26 06:45:00,1.78256,1.78282,1.7825,1.78255,208599999.0
2005-10-26 06:50:00,1.78266,1.78289,1.78256,1.78275,216600002.0
2005-10-26 06:55:00,1.7825,1.78263,1.78209,1.7822,210799997.0
2005-10-26 07:00:00,1.78232,1.78232,1.78208,1.7821,354200002.0
2005-10-26 07:05:00,1.78207,1.78248,1.78207,1.78248,212700000.0
2005-10-26 07:10:00,1.78246,1.78255,1.78211,1.7825,230300002.0
2005-10-26 07:15:00,1.78255,1.78258,1.78205,1.78232,354799995.0
2005-10-26 07:20:00,1.78228,1.78248,1.78228,1.78239,256700003.0
2005-10-26 07:25:00,1.78245,1.78294,1.78245,1.78288,298500000.0
2005-10-26 07:30:00,1.78285,1.78285,1.78267,1.7827,255800001.0
2005-10-26 07:35:00,1.78275,1.78325,1.78245,1.7832,268600000.0
2005-10-26 07:40:00,1.78308,1.78348,1.78308,1.78346,215399998.0
2005-10-26 07:45:00,1.78338,1.78338,1.78276,1.78279,213500001.0
2005-10-26 07:50:00,1.78302,1.78345,1.78266,1.78272,218699998.0
2005-10-26 07:55:00,1.78287,1.7831,1.78243,1.7825,237799997.0
2005-10-26 08:00:00,1.78242,1.78252,1.78191,1.7823,291800004.0
2005-10-26 08:05:00,1.78242,1.78368,1.7822,1.78368,227100003.0
2005-10-26 08:10:00,1.78405,1.78477,1.78347,1.7847,418199998.0
2005-10-26 08:15:00,1.78459,1.78599,1.78429,1.78554,269899999.0
2005-10-26 08:20:00,1.78543,1.78609,1.78522,1.786,268599999.0
2005-10-26 08:25:00,1.78603,1.78651,1.7855,1.7855,243200002.0
2005-10-26 08:30:00,1.78548,1.78603,1.78514,1.78514,231299996.0
2005-10-26 08:35:00,1.78511,1.78552,1.78486,1.78549,259950001.0
2005-10-26 08:40:00,1.78521,1.78528,1.78324,1.78349,391399997.0
2005-10-26 08:45:00,1.78383,1.78391,1.78349,1.78356,284600002.0
2005-10-26 08:50:00,1.78345,1.78368,1.78292,1.78353,365299998.0
2005-10-26 08:55:00,1.78342,1.78409,1.78317,1.78379,282799998.0
2005-10-26 09:00:00,1.7838,1.78436,1.7838,1.78386,291000005.0
2005-10-26 09:05:00,1.78375,1.78375,1.78259,1.7828,379400001.0
2005-10-26 09:10:00,1.78294,1.78327,1.78261,1.78272,342399998.0
2005-10-26 09:15:00,1.7825,1.78287,1.78245,1.78245,333200001.0
2005-10-26 09:20:00,1.78212,1.78212,1.77995,1.77998,189600000.0
2005-10-26 09:25:00,1.7799,1.7804,1.77816,1.77824,311799998.0
2005-10-26 09:30:00,1.77813,1.77948,1.77813,1.77933,364299999.0
2005-10-26 09:35:00,1.77942,1.77971,1.77869,1.77869,343099999.0
2005-10-26 09:40:00,1.77872,1.7789,1.77773,1.7781,303669998.0
2005-10-26 09:45:00,1.77788,1.77788,1.77623,1.77623,319899998.0
2005-10-26 09:50:00,1.77615,1.77701,1.77592,1.77701,299599998.0
2005-10-26 09:55:00,1.77712,1.77733,1.77694,1.77725,265400000.0
2005-10-26 10:00:00,1.77723,1.7775,1.77657,1.77662,340200002.0
2005-10-26 10:05:00,1.77658,1.77751,1.77652,1.7775,300700000.0
2005-10-26 10:10:00,1.77735,1.77735,1.77659,1.77695,304799997.0
2005-10-26 10:15:00,1.77694,1.77796,1.77684,1.77746,250199999.0
2005-10-26 10:20:00,1.77734,1.77831,1.77734,1.7782,319099998.0
2005-10-26 10:25:00,1.77817,1.7783,1.77684,1.77684,271199995.0
2005-10-26 10:30:00,1.77685,1.77754,1.77683,1.77742,247199999.0
2005-10-26 10:35:00,1.77737,1.77754,1.77732,1.77735,231100000.0
2005-10-26 10:40:00,1.77738,1.77763,1.77688,1.77732,239999999.0
2005-10-26 10:45:00,1.77745,1.77797,1.7774,1.7779,291700001.0
2005-10-26 10:50:00,1.77788,1.77867,1.77786,1.77845,225099998.0
2005-10-26 10:55:00,1.77838,1.77838,1.7776,1.77788,422199997.0
2005-10-26 11:00:00,1.77787,1.77818,1.77767,1.77811,351799999.0
2005-10-26 11:05:00,1.77823,1.77876,1.77823,1.77847,305700002.0
2005-10-26 11:10:00,1.77844,1.7785,1.77804,1.77809,251100001.0
2005-10-26 11:15:00,1.77819,1.77848,1.778,1.7784,306900001.0
2005-10-26 11:20:00,1.77838,1.7784,1.77822,1.7784,211300002.0
2005-10-26 11:25:00,1.77828,1.77859,1.7779,1.7779,361200003.0
2005-10-26 11:30:00,1.77777,1.77777,1.77743,1.77752,357299997.0
2005-10-26 11:35:00,1.7775,1.7776,1.77685,1.77685,225400000.0
2005-10-26 11:40:00,1.77677,1.77752,1.77677,1.77745,422600000.0
2005-10-26 11:45:00,1.77747,1.77752,1.77637,1.77685,415699998.0
2005-10-26 11:50:00,1.77678,1.77749,1.77662,1.77662,347799997.0
2005-10-26 11:55:00,1.77656,1.77679,1.77552,1.77567,308600001.0
2005-10-26 12:00:00,1.77569,1.77663,1.77569,1.77601,387199999.0
2005-10-26 12:05:00,1.77592,1.77634,1.77557,1.7763,339900004.0
2005-10-26 12:10:00,1.77637,1.77701,1.7763,1.77659,255599997.0
2005-10-26 12:15:00,1.77663,1.77709,1.77662,1.77681,155400001.0
2005-10-26 12:20:00,1.77693,1.77696,1.7767,1.77688,327400003.0
2005-10-26 12:25:00,1.77682,1.77691,1.7767,1.77671,380900002.0
2005-10-26 12:30:00,1.77661,1.77661,1.77546,1.77546,430299999.0
2005-10-26 12:35:00,1.77538,1.77587,1.77538,1.77557,279799998.0
2005-10-26 12:40:00,1.7756,1.77596,1.77557,1.77563,281770001.0
2005-10-26 12:45:00,1.77568,1.77588,1.7756,1.77571,369950002.0
2005-10-26 12:50:00,1.77578,1.77583,1.77555,1.77569,272900000.0
2005-10-26 12:55:00,1.77568,1.77596,1.7755,1.77568,302700003.0
2005-10-26 13:00:00,1.77589,1.77686,1.77589,1.77625,434099998.0
2005-10-26 13:05:00,1.77613,1.77624,1.776,1.776,327299997.0
2005-10-26 13:10:00,1.77602,1.77615,1.77599,1.77612,278899999.0
2005-10-26 13:15:00,1.77617,1.77621,1.7759,1.77615,281899996.0
2005-10-26 13:20:00,1.77613,1.77613,1.77526,1.77573,284399997.0
2005-10-26 13:25:00,1.77578,1.77605,1.77485,1.77506,393700002.0
2005-10-26 13:30:00,1.77514,1.77673,1.77512,1.77608,379800003.0
2005-10-26 13:35:00,1.77609,1.77624,1.77584,1.77589,365300001.0
2005-10-26 13:40:00,1.77598,1.77639,1.77575,1.77639,368699997.0
2005-10-26 13:45:00,1.7764,1.77645,1.77588,1.77591,382199997.0
2005-10-26 13:50:00,1.77592,1.7766,1.77576,1.77653,304800001.0
2005-10-26 13:55:00,1.77647,1.77647,1.77557,1.77557,208699999.0
2005-10-26 14:00:00,1.77557,1.77563,1.77542,1.77555,293299998.0
2005-10-26 14:05:00,1.77548,1.77548,1.77472,1.77494,198400001.0
2005-10-26 14:10:00,1.77497,1.77498,1.77355,1.7737,356999998.0
2005-10-26 14:15:00,1.77379,1.77462,1.77342,1.77371,263900003.0
2005-10-26 14:20:00,1.77365,1.77413,1.77328,1.7741,426099998.0
2005-10-26 14:25:00,1.77418,1.77439,1.77405,1.77434,320800001.0
2005-10-26 14:30:00,1.7745,1.77512,1.7741,1.77512,280399998.0
2005-10-26 14:35:00,1.77511,1.77558,1.77477,1.77555,319900002.0
2005-10-26 14:40:00,1.77553,1.77553,1.7746,1.77489,251299998.0
2005-10-26 14:45:00,1.7749,1.77554,1.7749,1.77536,288199999.0
2005-10-26 14:50:00,1.77538,1.77584,1.77514,1.77584,262300000.0
2005-10-26 14:55:00,1.77597,1.77616,1.77562,1.77604,380599999.0
2005-10-26 15:00:00,1.77598,1.77618,1.77568,1.77601,373000001.0
2005-10-26 15:05:00,1.77602,1.77657,1.77543,1.77594,288000002.0
2005-10-26 15:10:00,1.77586,1.77598,1.77572,1.77598,323000001.0
2005-10-26 15:15:00,1.77602,1.77694,1.77601,1.77682,413700006.0
2005-10-26 15:20:00,1.7769,1.77725,1.77668,1.7768,361899998.0
2005-10-26 15:25:00,1.77679,1.77704,1.77567,1.7757,349000000.0
2005-10-26 15:30:00,1.77558,1.77638,1.77536,1.77638,438500002.0
2005-10-26 15:35:00,1.77653,1.77753,1.77653,1.77748,283700000.0
2005-10-26 15:40:00,1.77743,1.77773,1.77723,1.77771,355800000.0
2005-10-26 15:45:00,1.77776,1.77791,1.77675,1.77675,343249999.0
2005-10-26 15:50:00,1.7766,1.77686,1.77645,1.77662,384100000.0
2005-10-26 15:55:00,1.77675,1.77781,1.77675,1.77715,207699999.0
2005-10-26 16:00:00,1.77719,1.77847,1.77716,1.77847,352899996.0
2005-10-26 16:05:00,1.77852,1.77861,1.7776,1.77762,514900000.0
2005-10-26 16:10:00,1.77757,1.77799,1.77704,1.77711,345999997.0
2005-10-26 16:15:00,1.77711,1.77711,1.77589,1.77637,357099999.0
2005-10-26 16:20:00,1.77633,1.77685,1.7763,1.77642,276300001.0
2005-10-26 16:25:00,1.77627,1.77662,1.77601,1.77621,269300001.0
2005-10-26 16:30:00,1.77622,1.77658,1.77611,1.77617,198949999.0
2005-10-26 16:35:00,1.77622,1.77655,1.77622,1.77647,315100004.0
2005-10-26 16:40:00,1.7763,1.77632,1.77586,1.77622,239300003.0
2005-10-26 16:45:00,1.77618,1.77618,1.77471,1.77471,308700001.0
2005-10-26 16:50:00,1.77485,1.77597,1.77463,1.77585,367299998.0
2005-10-26 16:55:00,1.7758,1.77611,1.77538,1.77584,365900003.0
2005-10-26 17:00:00,1.77587,1.77661,1.7757,1.77647,398600000.0
2005-10-26 17:05:00,1.77641,1.77672,1.77636,1.77636,192799999.0
2005-10-26 17:10:00,1.77651,1.77717,1.77651,1.77659,273199998.0
2005-10-26 17:15:00,1.77655,1.77672,1.77629,1.77672,303500003.0
2005-10-26 17:20:00,1.77669,1.77693,1.77656,1.77688,340799997.0
2005-10-26 17:25:00,1.77698,1.77749,1.77691,1.77697,358500000.0
2005-10-26 17:30:00,1.77675,1.77703,1.77626,1.77657,255400003.0
2005-10-26 17:35:00,1.77659,1.77663,1.7756,1.77567,359100000.0
2005-10-26 17:40:00,1.77564,1.77609,1.77537,1.77598,295099999.0
2005-10-26 17:45:00,1.77593,1.77634,1.7759,1.77634,228699998.0
2005-10-26 17:50:00,1.7763,1.7765,1.77614,1.77643,317700000.0
2005-10-26 17:55:00,1.77647,1.77667,1.77627,1.77637,170499999.0
2005-10-26 18:00:00,1.77642,1.77648,1.77493,1.77503,4414899991.0
2005-10-26 18:05:00,1.77509,1.77617,1.7746,1.77468,5182746996.0
2005-10-26 18:10:00,1.77462,1.77469,1.77359,1.77365,3388020007.0
2005-10-26 18:15:00,1.77348,1.77382,1.77262,1.77298,3248400006.0
2005-10-26 18:20:00,1.77302,1.77338,1.77229,1.77243,3164299991.0
2005-10-26 18:25:00,1.77237,1.77283,1.77122,1.77267,2973799990.0
2005-10-26 18:30:00,1.77271,1.77318,1.77262,1.77296,2841299999.0
2005-10-26 18:35:00,1.77295,1.77311,1.77262,1.77291,1091899997.0
2005-10-26 18:40:00,1.77293,1.77307,1.77266,1.77268,1332500002.0
2005-10-26 18:45:00,1.7727,1.77292,1.77249,1.77267,966099997.0
2005-10-26 18:50:00,1.77268,1.77304,1.77255,1.77285,1897899994.0
2005-10-26 18:55:00,1.7729,1.7731,1.77265,1.7727,2419399999.0
2005-10-26 19:00:00,1.7727,1.77323,1.77265,1.77323,1536300001.0
2005-10-26 19:05:00,1.77325,1.77413,1.77314,1.7739,2089200000.0
2005-10-26 19:10:00,1.77383,1.77428,1.77382,1.77425,1303199999.0
2005-10-26 19:15:00,1.77427,1.77442,1.7741,1.77417,1405049998.0
2005-10-26 19:20:00,1.77409,1.77415,1.77398,1.77415,1655899997.0
2005-10-26 19:25:00,1.77415,1.77415,1.7734,1.7736,1662800003.0
2005-10-26 19:30:00,1.77361,1.77486,1.77361,1.77388,1512799996.0
2005-10-26 19:35:00,1.7739,1.77458,1.77383,1.77453,1179800001.0
2005-10-26 19:40:00,1.7745,1.77455,1.77429,1.77439,1666600002.0
2005-10-26 19:45:00,1.7744,1.77492,1.77435,1.77492,1147100002.0
2005-10-26 19:50:00,1.77493,1.77497,1.77407,1.7741,1001999998.0
2005-10-26 19:55:00,1.77405,1.77423,1.77405,1.77413,1371899997.0
2005-10-26 20:00:00,1.7741,1.77429,1.77405,1.77426,912300002.0
2005-10-26 20:05:00,1.77424,1.77432,1.77398,1.77408,858600002.0
2005-10-26 20:10:00,1.77412,1.77422,1.77402,1.7741,1022400004.0
2005-10-26 20:15:00,1.77406,1.77415,1.77348,1.77365,790800002.0
2005-10-26 20:20:00,1.7736,1.77411,1.77355,1.77396,1012699999.0
2005-10-26 20:25:00,1.77404,1.77439,1.77363,1.77388,1748699996.0
2005-10-26 20:30:00,1.77391,1.77408,1.77381,1.7739,2323849998.0
2005-10-26 20:35:00,1.77388,1.77402,1.7737,1.77398,953300001.0
2005-10-26 20:40:00,1.77406,1.77427,1.77395,1.77415,936800005.0
2005-10-26 20:45:00,1.77415,1.77417,1.774,1.77406,907999998.0
2005-10-26 20:50:00,1.77398,1.77443,1.77384,1.77434,1723149998.0
2005-10-26 20:55:00,1.77465,1.77489,1.77436,1.77487,1905100000.0
2005-10-26 21:00:00,1.77493,1.77534,1.7748,1.77492,1282099996.0
2005-10-26 21:05:00,1.77491,1.77506,1.7743,1.77485,731399999.0
2005-10-26 21:10:00,1.77495,1.77502,1.77462,1.77462,869050002.0
2005-10-26 21:15:00,1.77467,1.77489,1.77459,1.77459,589200000.0
2005-10-26 21:20:00,1.77454,1.77473,1.77424,1.7743,862299997.0
2005-10-26 21:25:00,1.7743,1.77448,1.77425,1.77448,502146993.0
2005-10-26 21:30:00,1.77455,1.77471,1.77405,1.77405,850400000.0
2005-10-26 21:35:00,1.7741,1.77422,1.7739,1.7741,538600001.0
2005-10-26 21:40:00,1.77412,1.77455,1.77404,1.77441,660600007.0
2005-10-26 21:45:00,1.77443,1.77454,1.77404,1.77438,609800000.0
2005-10-26 21:50:00,1.77428,1.77444,1.77423,1.77435,497799999.0
2005-10-26 21:55:00,1.77436,1.77445,1.77399,1.77399,893800001.0
2005-10-26 22:00:00,1.77399,1.77403,1.77343,1.77343,896599998.0
2005-10-26 22:05:00,1.77335,1.77365,1.77326,1.77357,331899997.0
2005-10-26 22:10:00,1.77358,1.77365,1.77353,1.77359,385999998.0
2005-10-26 22:15:00,1.77363,1.77379,1.77338,1.77379,738300005.0
2005-10-26 22:20:00,1.77375,1.77376,1.7734,1.7736,589100000.0
2005-10-26 22:25:00,1.77363,1.77412,1.77363,1.77393,470900003.0
2005-10-26 22:30:00,1.77403,1.77455,1.77403,1.77455,723799998.0
2005-10-26 22:35:00,1.7747,1.77486,1.77393,1.77393,381699996.0
2005-10-26 22:40:00,1.77463,1.77532,1.77463,1.77523,582299999.0
2005-10-26 22:45:00,1.77523,1.77525,1.7749,1.77499,367746994.0
2005-10-26 22:50:00,1.77503,1.77517,1.77475,1.77495,212899998.0
2005-10-26 22:55:00,1.7747,1.7747,1.77408,1.77435,578500003.0
2005-10-26 23:00:00,1.77431,1.77461,1.77395,1.77428,408700002.0
2005-10-26 23:05:00,1.77426,1.77459,1.77391,1.7743,349499997.0
2005-10-26 23:10:00,1.77439,1.77524,1.77403,1.77467,314399999.0
2005-10-26 23:15:00,1.77502,1.7751,1.77455,1.77463,350599999.0
2005-10-26 23:20:00,1.77457,1.77483,1.77426,1.77478,368400000.0
2005-10-26 23:25:00,1.7745,1.77471,1.77431,1.77435,210100000.0
2005-10-26 23:30:00,1.77452,1.77458,1.77432,1.77437,218500001.0
2005-10-26 23:35:00,1.77443,1.77461,1.77424,1.77453,351899997.0
2005-10-26 23:40:00,1.77425,1.77515,1.77377,1.77515,308600000.0
2005-10-26 23:45:00,1.77518,1.77522,1.77497,1.77497,200200000.0
2005-10-26 23:50:00,1.77504,1.77536,1.77474,1.77519,78300000.0
2005-10-26 23:55:00,1.7752,1.7752,1.77468,1.775,190500001.0
2005-10-27 00:00:00,1.77502,1.7753,1.775,1.77507,165500001.0
2005-10-27 00:05:00,1.77509,1.77651,1.77499,1.77575,83300000.0
2005-10-27 00:10:00,1.77571,1.77575,1.77545,1.7756,228300001.0
2005-10-27 00:15:00,1.7756,1.77573,1.7754,1.77568,193000001.0
2005-10-27 00:20:00,1.77554,1.77575,1.77529,1.77548,249100001.0
2005-10-27 00:25:00,1.77544,1.77559,1.77515,1.77552,345900004.0
2005-10-27 00:30:00,1.77551,1.77568,1.77545,1.77552,125900000.0
2005-10-27 00:35:00,1.77548,1.77551,1.77518,1.77537,184100002.0
2005-10-27 00:40:00,1.77541,1.77541,1.775,1.77504,271246993.0
2005-10-27 00:45:00,1.77528,1.77548,1.77504,1.77538,291599995.0
2005-10-27 00:50:00,1.7754,1.77549,1.7753,1.77545,299000001.0
2005-10-27 00:55:00,1.7754,1.77562,1.7752,1.7753,292000002.0
2005-10-27 01:00:00,1.77528,1.77528,1.77497,1.77516,320299997.0
2005-10-27 01:05:00,1.77526,1.7753,1.77458,1.77496,268450004.0
2005-10-27 01:10:00,1.77478,1.77498,1.77442,1.77495,212399999.0
2005-10-27 01:15:00,1.77465,1.77503,1.77451,1.775,307600000.0
2005-10-27 01:20:00,1.77498,1.77552,1.77491,1.77548,166599998.0
2005-10-27 01:25:00,1.77534,1.77534,1.77477,1.7749,298000000.0
2005-10-27 01:30:00,1.7749,1.775,1.77472,1.77495,242700001.0
2005-10-27 01:35:00,1.77494,1.77509,1.77347,1.77476,183900001.0
2005-10-27 01:40:00,1.77465,1.77465,1.77412,1.77442,262899996.0
2005-10-27 01:45:00,1.7746,1.77483,1.77417,1.77425,250900000.0
2005-10-27 01:50:00,1.7742,1.77458,1.77389,1.7744,316000000.0
2005-10-27 01:55:00,1.77469,1.77538,1.77458,1.77538,386600002.0
2005-10-27 02:00:00,1.77546,1.77624,1.77534,1.77595,247699999.0
2005-10-27 02:05:00,1.77592,1.77628,1.77586,1.77628,199900000.0
2005-10-27 02:10:00,1.7765,1.78001,1.77649,1.77921,339500002.0
2005-10-27 02:15:00,1.77927,1.78108,1.77927,1.78081,295300003.0
2005-10-27 02:20:00,1.78088,1.78118,1.77995,1.78004,309699998.0
2005-10-27 02:25:00,1.77978,1.78084,1.77978,1.78075,344100000.0
2005-10-27 02:30:00,1.78077,1.78094,1.7805,1.7805,191199999.0
2005-10-27 02:35:00,1.78046,1.78062,1.78036,1.78055,269300001.0
2005-10-27 02:40:00,1.78044,1.78055,1.77986,1.77998,318299999.0
2005-10-27 02:45:00,1.7799,1.77994,1.77943,1.77994,213000003.0
2005-10-27 02:50:00,1.78,1.78011,1.77948,1.77948,160299999.0
2005-10-27 02:55:00,1.7794,1.7794,1.77898,1.7792,255399998.0
2005-10-27 03:00:00,1.77948,1.78046,1.77948,1.78028,267300000.0
2005-10-27 03:05:00,1.78023,1.78042,1.78018,1.78033,272499999.0
2005-10-27 03:10:00,1.7803,1.78049,1.77976,1.78049,170200003.0
2005-10-27 03:15:00,1.78075,1.78117,1.78075,1.78093,373500001.0
2005-10-27 03:20:00,1.78093,1.78121,1.78079,1.78121,163100000.0
2005-10-27 03:25:00,1.78124,1.7818,1.78124,1.78148,249099994.0
2005-10-27 03:30:00,1.78149,1.78162,1.7814,1.78141,302199996.0
2005-10-27 03:35:00,1.78154,1.78172,1.78121,1.78152,360200002.0
2005-10-27 03:40:00,1.78157,1.7816,1.78073,1.78073,240799998.0
2005-10-27 03:45:00,1.78073,1.78101,1.78073,1.78098,278500001.0
2005-10-27 03:50:00,1.7809,1.7812,1.78088,1.78096,328000000.0
2005-10-27 03:55:00,1.78098,1.78128,1.78095,1.78128,254100001.0
2005-10-27 04:00:00,1.78129,1.78136,1.78111,1.78118,145500000.0
2005-10-27 04:05:00,1.78122,1.78157,1.78114,1.7815,333100000.0
2005-10-27 04:10:00,1.78149,1.78166,1.7812,1.7812,243800000.0
2005-10-27 04:15:00,1.78129,1.78135,1.78072,1.78072,212200003.0
2005-10-27 04:20:00,1.78058,1.78068,1.7804,1.7804,269200000.0
2005-10-27 04:25:00,1.78051,1.78051,1.78002,1.78007,288800002.0
2005-10-27 04:30:00,1.78005,1.78087,1.78005,1.78086,217400002.0
2005-10-27 04:35:00,1.78073,1.78088,1.78073,1.7808,355399997.0
2005-10-27 04:40:00,1.78085,1.78107,1.78065,1.78102,199899999.0
2005-10-27 04:45:00,1.78116,1.78134,1.78101,1.78132,213700000.0
2005-10-27 04:50:00,1.78125,1.7816,1.78123,1.7815,242000000.0
2005-10-27 04:55:00,1.78132,1.78151,1.78131,1.78143,299900004.0
2005-10-27 05:00:00,1.7814,1.78181,1.7812,1.78173,167400000.0
2005-10-27 05:05:00,1.7819,1.78296,1.7819,1.78257,259400003.0
2005-10-27 05:10:00,1.78283,1.78386,1.78283,1.78356,244000000.0
2005-10-27 05:15:00,1.7836,1.78408,1.78339,1.78343,274399998.0
2005-10-27 05:20:00,1.78347,1.78369,1.78267,1.78285,244749999.0
2005-10-27 05:25:00,1.78288,1.7831,1.78256,1.78259,228450002.0
2005-10-27 05:30:00,1.78265,1.78292,1.78227,1.78292,329100000.0
2005-10-27 05:35:00,1.78276,1.78316,1.78263,1.78292,216799998.0
2005-10-27 05:40:00,1.78308,1.78361,1.78297,1.78307,270000000.0
2005-10-27 05:45:00,1.78308,1.7834,1.78301,1.7834,226100000.0
2005-10-27 05:50:00,1.7835,1.78389,1.78346,1.78365,364200001.0
2005-10-27 05:55:00,1.78359,1.78363,1.78323,1.78338,282100000.0
2005-10-27 06:00:00,1.78341,1.78356,1.78307,1.78356,192099997.0
2005-10-27 06:05:00,1.78362,1.78365,1.78289,1.7832,248799999.0
2005-10-27 06:10:00,1.7832,1.78355,1.78313,1.78349,321299995.0
2005-10-27 06:15:00,1.78346,1.7838,1.78339,1.78379,311800001.0
2005-10-27 06:20:00,1.78375,1.78465,1.78375,1.78465,313099996.0
2005-10-27 06:25:00,1.78464,1.78466,1.78406,1.78454,457999997.0
2005-10-27 06:30:00,1.78439,1.78449,1.78389,1.78389,375399996.0
2005-10-27 06:35:00,1.78385,1.784,1.78362,1.78367,304499999.0
2005-10-27 06:40:00,1.7837,1.78423,1.78368,1.78411,219499999.0
2005-10-27 06:45:00,1.78406,1.78413,1.78378,1.78405,301400002.0
2005-10-27 06:50:00,1.78397,1.78457,1.78397,1.78452,273199997.0
2005-10-27 06:55:00,1.78447,1.78448,1.78408,1.78421,229000001.0
2005-10-27 07:00:00,1.78424,1.7845,1.78407,1.78434,198600000.0
2005-10-27 07:05:00,1.78427,1.78435,1.78365,1.78365,199799999.0
2005-10-27 07:10:00,1.78363,1.78389,1.78344,1.78358,350000001.0
2005-10-27 07:15:00,1.78359,1.78359,1.78304,1.78322,334799999.0
2005-10-27 07:20:00,1.7833,1.78351,1.78096,1.78108,374099999.0
2005-10-27 07:25:00,1.7812,1.78149,1.78102,1.78117,242000001.0
2005-10-27 07:30:00,1.781,1.78152,1.78067,1.78152,220500002.0
2005-10-27 07:35:00,1.78172,1.78263,1.78172,1.78232,255100001.0
2005-10-27 07:40:00,1.78221,1.78268,1.78207,1.78253,224900001.0
2005-10-27 07:45:00,1.7825,1.78259,1.78245,1.78247,232600000.0
2005-10-27 07:50:00,1.78236,1.78236,1.78061,1.78061,156400000.0
2005-10-27 07:55:00,1.78035,1.78066,1.77952,1.78066,275999999.0
2005-10-27 08:00:00,1.7806,1.78115,1.78018,1.78067,317900001.0
2005-10-27 08:05:00,1.78063,1.7814,1.78047,1.7814,293499999.0
2005-10-27 08:10:00,1.78158,1.78185,1.78012,1.78018,444999999.0
2005-10-27 08:15:00,1.78017,1.78047,1.7795,1.77965,332599996.0
2005-10-27 08:20:00,1.77964,1.77983,1.77947,1.77973,214500000.0
2005-10-27 08:25:00,1.77964,1.77977,1.77912,1.77928,269100001.0
2005-10-27 08:30:00,1.77924,1.77996,1.7788,1.77983,321899996.0
2005-10-27 08:35:00,1.77991,1.78018,1.77973,1.78016,356799999.0
2005-10-27 08:40:00,1.78017,1.78023,1.7796,1.77994,404499998.0
2005-10-27 08:45:00,1.78006,1.78174,1.77995,1.78149,278599999.0
2005-10-27 08:50:00,1.78129,1.78361,1.78086,1.78361,305999998.0
2005-10-27 08:55:00,1.7838,1.78404,1.78345,1.78379,349250001.0
2005-10-27 09:00:00,1.78368,1.7848,1.78365,1.78466,218700001.0
2005-10-27 09:05:00,1.7848,1.7852,1.78415,1.78415,278799998.0
2005-10-27 09:10:00,1.78427,1.78478,1.78393,1.78412,346400002.0
2005-10-27 09:15:00,1.78414,1.78436,1.78324,1.78324,264199999.0
2005-10-27 09:20:00,1.78308,1.78387,1.78305,1.78362,292499998.0
2005-10-27 09:25:00,1.78363,1.78451,1.7836,1.78374,354200004.0
2005-10-27 09:30:00,1.7836,1.78499,1.78347,1.78423,377200000.0
2005-10-27 09:35:00,1.78423,1.78514,1.78408,1.78476,408900001.0
2005-10-27 09:40:00,1.78463,1.78468,1.78412,1.78468,322599998.0
2005-10-27 09:45:00,1.78456,1.78489,1.78428,1.78463,282800002.0
2005-10-27 09:50:00,1.78443,1.78443,1.78393,1.78421,241499997.0
2005-10-27 09:55:00,1.78427,1.78534,1.78418,1.78534,356200003.0
2005-10-27 10:00:00,1.78537,1.78807,1.78537,1.78759,325200002.0
2005-10-27 10:05:00,1.78735,1.78899,1.78702,1.78868,409700002.0
2005-10-27 10:10:00,1.7888,1.78897,1.78834,1.78847,342599998.0
2005-10-27 10:15:00,1.78838,1.78838,1.78779,1.7878,214199999.0
2005-10-27 10:20:00,1.78773,1.78815,1.78756,1.7876,283200001.0
2005-10-27 10:25:00,1.78773,1.78805,1.78746,1.78746,229600000.0
2005-10-27 10:30:00,1.78755,1.78954,1.78755,1.78942,338300000.0
2005-10-27 10:35:00,1.78933,1.78933,1.7885,1.78864,456699999.0
2005-10-27 10:40:00,1.78862,1.78881,1.78745,1.78745,337299998.0
2005-10-27 10:45:00,1.78744,1.78774,1.78706,1.78718,343600001.0
2005-10-27 10:50:00,1.78722,1.78761,1.7871,1.78755,301800004.0
2005-10-27 10:55:00,1.78754,1.78755,1.78678,1.78685,443800002.0
2005-10-27 11:00:00,1.78685,1.78753,1.78685,1.7874,197899999.0
2005-10-27 11:05:00,1.78737,1.78743,1.7864,1.78673,341600001.0
2005-10-27 11:10:00,1.78673,1.7871,1.78626,1.78655,354099999.0
2005-10-27 11:15:00,1.78652,1.78659,1.78564,1.78652,291200001.0
2005-10-27 11:20:00,1.78663,1.78663,1.78553,1.78572,320499996.0
2005-10-27 11:25:00,1.78558,1.78583,1.78495,1.78505,476300006.0
2005-10-27 11:30:00,1.78497,1.78524,1.78434,1.78442,329099999.0
2005-10-27 11:35:00,1.78435,1.78533,1.78393,1.7853,329249998.0
2005-10-27 11:40:00,1.78527,1.78601,1.78518,1.78598,258099999.0
2005-10-27 11:45:00,1.78568,1.7857,1.78525,1.7856,402300004.0
2005-10-27 11:50:00,1.7856,1.78565,1.78513,1.78538,396100001.0
2005-10-27 11:55:00,1.78543,1.7857,1.78529,1.7857,336800000.0
2005-10-27 12:00:00,1.78579,1.78601,1.78523,1.78527,321100000.0
2005-10-27 12:05:00,1.78529,1.78637,1.78529,1.78637,222200001.0
2005-10-27 12:10:00,1.78628,1.78629,1.78489,1.78489,290599996.0
2005-10-27 12:15:00,1.78481,1.78514,1.78394,1.78431,406700001.0
2005-10-27 12:20:00,1.78435,1.78435,1.78331,1.78347,298300000.0
2005-10-27 12:25:00,1.78351,1.78398,1.78343,1.78391,363700001.0
2005-10-27 12:30:00,1.78384,1.78387,1.78354,1.7837,341500001.0
2005-10-27 12:35:00,1.7838,1.78408,1.7838,1.784,272200001.0
2005-10-27 12:40:00,1.78399,1.78451,1.78387,1.78451,425099996.0
2005-10-27 12:45:00,1.78458,1.78458,1.78278,1.78278,271399999.0
2005-10-27 12:50:00,1.78303,1.78411,1.78303,1.78407,311100002.0
2005-10-27 12:55:00,1.78414,1.78484,1.78406,1.78482,186500001.0
2005-10-27 13:00:00,1.78494,1.78541,1.7844,1.78541,397400000.0
2005-10-27 13:05:00,1.78541,1.78541,1.78466,1.78499,305450003.0
2005-10-27 13:10:00,1.78494,1.78547,1.78494,1.78528,305000001.0
2005-10-27 13:15:00,1.78533,1.78558,1.7847,1.78491,311399999.0
2005-10-27 13:20:00,1.785,1.78537,1.78497,1.78497,148200000.0
2005-10-27 13:25:00,1.78494,1.78499,1.78357,1.7837,286600002.0
2005-10-27 13:30:00,1.78365,1.78433,1.78358,1.78414,251570001.0
2005-10-27 13:35:00,1.78406,1.78444,1.784,1.78438,331599997.0
2005-10-27 13:40:00,1.78447,1.7853,1.78434,1.7853,463299998.0
2005-10-27 13:45:00,1.78525,1.78526,1.78471,1.78479,388600000.0
2005-10-27 13:50:00,1.78485,1.78502,1.78474,1.78487,260700000.0
2005-10-27 13:55:00,1.78486,1.78587,1.78486,1.78527,231599998.0
2005-10-27 14:00:00,1.78537,1.78643,1.78537,1.7863,253600000.0
2005-10-27 14:05:00,1.78603,1.78605,1.7856,1.78582,339569996.0
2005-10-27 14:10:00,1.78588,1.78593,1.78512,1.7852,376699998.0
2005-10-27 14:15:00,1.7853,1.7855,1.78497,1.78541,329000008.0
2005-10-27 14:20:00,1.78533,1.78608,1.78533,1.78578,290300002.0
2005-10-27 14:25:00,1.78586,1.78637,1.78586,1.78621,355000003.0
2005-10-27 14:30:00,1.78653,1.78686,1.786,1.78633,233000000.0
2005-10-27 14:35:00,1.78646,1.78831,1.78646,1.78778,336799999.0
2005-10-27 14:40:00,1.78775,1.7886,1.7877,1.78854,423100001.0
2005-10-27 14:45:00,1.78845,1.78978,1.78841,1.78947,374700002.0
2005-10-27 14:50:00,1.78964,1.79001,1.78922,1.78929,311000001.0
2005-10-27 14:55:00,1.78928,1.78929,1.78891,1.78908,255099998.0
2005-10-27 15:00:00,1.78905,1.78914,1.7883,1.7888,265700003.0
2005-10-27 15:05:00,1.78865,1.78887,1.78856,1.78868,329299998.0
2005-10-27 15:10:00,1.78864,1.7887,1.78807,1.78807,365300003.0
2005-10-27 15:15:00,1.78813,1.78865,1.78778,1.7884,368899998.0
2005-10-27 15:20:00,1.78847,1.78893,1.78828,1.78892,397400000.0
2005-10-27 15:25:00,1.789,1.78966,1.789,1.7894,346200000.0
2005-10-27 15:30:00,1.78935,1.78942,1.7885,1.78875,331200001.0
2005-10-27 15:35:00,1.78866,1.78866,1.78792,1.78796,261799999.0
2005-10-27 15:40:00,1.78795,1.78834,1.78786,1.78786,286500000.0
2005-10-27 15:45:00,1.78784,1.78799,1.78687,1.78718,383100002.0
2005-10-27 15:50:00,1.78727,1.7875,1.78647,1.78653,381500001.0
2005-10-27 15:55:00,1.78678,1.78714,1.78653,1.78653,314900002.0
2005-10-27 16:00:00,1.7867,1.78709,1.7863,1.78647,319699999.0
2005-10-27 16:05:00,1.7864,1.78714,1.78631,1.78658,311000001.0
2005-10-27 16:10:00,1.78649,1.78649,1.78547,1.78586,297799998.0
2005-10-27 16:15:00,1.78594,1.78613,1.78497,1.78527,356900001.0
2005-10-27 16:20:00,1.78529,1.7858,1.78488,1.7858,474999995.0
2005-10-27 16:25:00,1.7857,1.78605,1.78485,1.78493,338470001.0
2005-10-27 16:30:00,1.78462,1.78495,1.78411,1.78459,435299997.0
2005-10-27 16:35:00,1.78458,1.78458,1.7833,1.78353,356500001.0
2005-10-27 16:40:00,1.78383,1.78458,1.78383,1.78422,223900000.0
2005-10-27 16:45:00,1.7841,1.78412,1.78318,1.78327,405099998.0
2005-10-27 16:50:00,1.78323,1.78364,1.78323,1.78364,359399996.0
2005-10-27 16:55:00,1.7837,1.7838,1.78323,1.78354,320700001.0
2005-10-27 17:00:00,1.78348,1.78356,1.78212,1.78232,419199999.0
2005-10-27 17:05:00,1.78213,1.78281,1.78171,1.78203,151600000.0
2005-10-27 17:10:00,1.7819,1.78304,1.7818,1.78284,251400001.0
2005-10-27 17:15:00,1.78277,1.78292,1.78196,1.78237,326500001.0
2005-10-27 17:20:00,1.78242,1.78304,1.78238,1.78254,338600001.0
2005-10-27 17:25:00,1.7826,1.78265,1.78229,1.78265,296400000.0
2005-10-27 17:30:00,1.78271,1.78338,1.78266,1.78323,301500001.0
2005-10-27 17:35:00,1.78315,1.78337,1.7829,1.78333,225599997.0
2005-10-27 17:40:00,1.78345,1.7837,1.78335,1.78342,290299998.0
2005-10-27 17:45:00,1.78342,1.78397,1.78342,1.78392,192800002.0
2005-10-27 17:50:00,1.78393,1.7842,1.78339,1.78345,368099999.0
2005-10-27 17:55:00,1.7835,1.78364,1.78324,1.78324,249700001.0
2005-10-27 18:00:00,1.78338,1.78351,1.78211,1.7822,4181719999.0
2005-10-27 18:05:00,1.78217,1.78264,1.78217,1.78218,5452649992.0
2005-10-27 18:10:00,1.78215,1.78268,1.78187,1.78259,3319596988.0
2005-10-27 18:15:00,1.7827,1.78398,1.7827,1.78386,3456599997.0
2005-10-27 18:20:00,1.78393,1.78454,1.78393,1.784,3414750014.0
2005-10-27 18:25:00,1.78396,1.78431,1.78391,1.78417,3096769999.0
2005-10-27 18:30:00,1.78411,1.78415,1.78351,1.78355,2999100003.0
2005-10-27 18:35:00,1.78353,1.7841,1.78341,1.78405,1180199997.0
2005-10-27 18:40:00,1.78401,1.78413,1.78376,1.78379,1436500003.0
2005-10-27 18:45:00,1.78377,1.78378,1.7834,1.78366,910700004.0
2005-10-27 18:50:00,1.7837,1.78384,1.78355,1.78355,2049600009.0
2005-10-27 18:55:00,1.78353,1.78357,1.78298,1.78349,2477249997.0
2005-10-27 19:00:00,1.78352,1.78395,1.78351,1.78395,1718070002.0
2005-10-27 19:05:00,1.78395,1.78395,1.78373,1.78393,1973199991.0
2005-10-27 19:10:00,1.78395,1.78417,1.78392,1.78405,1661899999.0
2005-10-27 19:15:00,1.78402,1.78402,1.78368,1.78385,1587400005.0
2005-10-27 19:20:00,1.78379,1.78385,1.78363,1.78385,1514050011.0
2005-10-27 19:25:00,1.78386,1.78429,1.78374,1.7842,1715649998.0
2005-10-27 19:30:00,1.7842,1.78436,1.784,1.78429,1527899988.0
2005-10-27 19:35:00,1.7843,1.78448,1.78424,1.78448,1161899996.0
2005-10-27 19:40:00,1.7845,1.78466,1.78436,1.78441,1571199996.0
2005-10-27 19:45:00,1.7844,1.78455,1.78435,1.78445,1149399999.0
2005-10-27 19:50:00,1.78447,1.7848,1.7844,1.7847,900799997.0
2005-10-27 19:55:00,1.7846,1.7846,1.78437,1.7845,1289900000.0
2005-10-27 20:00:00,1.7845,1.78478,1.78441,1.78458,699870002.0
2005-10-27 20:05:00,1.7846,1.78494,1.78441,1.78443,1044800004.0
2005-10-27 20:10:00,1.7844,1.78456,1.78413,1.78413,1055800004.0
2005-10-27 20:15:00,1.78408,1.78415,1.78384,1.78404,894099998.0
2005-10-27 20:20:00,1.78397,1.78407,1.78283,1.78324,958499996.0
2005-10-27 20:25:00,1.78325,1.7834,1.78296,1.78312,1700199994.0
2005-10-27 20:30:00,1.78308,1.78322,1.78195,1.78225,2331119995.0
2005-10-27 20:35:00,1.78239,1.7825,1.78214,1.7824,1010999998.0
2005-10-27 20:40:00,1.78242,1.78283,1.7824,1.78272,971699999.0
2005-10-27 20:45:00,1.78273,1.78313,1.78264,1.78313,912699995.0
2005-10-27 20:50:00,1.78313,1.78365,1.78307,1.78365,1982769996.0
2005-10-27 20:55:00,1.78367,1.78388,1.78353,1.78371,1933499996.0
2005-10-27 21:00:00,1.78377,1.78389,1.78358,1.7837,1341699999.0
2005-10-27 21:05:00,1.7837,1.78383,1.78335,1.7834,886400004.0
2005-10-27 21:10:00,1.78343,1.78343,1.78305,1.7831,833750000.0
2005-10-27 21:15:00,1.78319,1.78357,1.78314,1.78355,642900000.0
2005-10-27 21:20:00,1.78358,1.78395,1.78356,1.7839,911900004.0
2005-10-27 21:25:00,1.78394,1.78406,1.78375,1.78392,334000000.0
2005-10-27 21:30:00,1.78388,1.78394,1.78374,1.78375,990099998.0
2005-10-27 21:35:00,1.78387,1.78416,1.78382,1.78385,380699999.0
2005-10-27 21:40:00,1.7838,1.78401,1.78368,1.78383,546499996.0
2005-10-27 21:45:00,1.78382,1.78385,1.78325,1.78328,565700003.0
2005-10-27 21:50:00,1.78328,1.78356,1.78325,1.78334,418099997.0
2005-10-27 21:55:00,1.78337,1.78345,1.78327,1.78327,786000001.0
2005-10-27 22:00:00,1.78329,1.78344,1.78301,1.78332,889799999.0
2005-10-27 22:05:00,1.78332,1.78337,1.78285,1.78289,426300003.0
2005-10-27 22:10:00,1.7827,1.78289,1.78222,1.78228,416299997.0
2005-10-27 22:15:00,1.78231,1.78231,1.78198,1.78216,767100000.0
2005-10-27 22:20:00,1.78219,1.78249,1.78186,1.78245,594400000.0
2005-10-27 22:25:00,1.78253,1.78304,1.78252,1.78285,442799997.0
2005-10-27 22:30:00,1.78285,1.7831,1.78279,1.7829,518199995.0
2005-10-27 22:35:00,1.78295,1.78317,1.78283,1.78292,240600000.0
2005-10-27 22:40:00,1.7829,1.78292,1.78249,1.78255,478800002.0
2005-10-27 22:45:00,1.78255,1.78272,1.7825,1.78253,350300001.0
2005-10-27 22:50:00,1.78255,1.78312,1.78252,1.78305,220500001.0
2005-10-27 22:55:00,1.78305,1.7831,1.7829,1.78295,319600000.0
2005-10-27 23:00:00,1.78278,1.78332,1.78209,1.7828,173300001.0
2005-10-27 23:05:00,1.78332,1.78332,1.78218,1.78304,410700002.0
2005-10-27 23:10:00,1.78279,1.78315,1.78237,1.78263,448599995.0
2005-10-27 23:15:00,1.78248,1.78335,1.78209,1.78308,263900002.0
2005-10-27 23:20:00,1.783,1.783,1.78208,1.78243,339399998.0
2005-10-27 23:25:00,1.78222,1.78273,1.78197,1.78269,360399998.0
2005-10-27 23:30:00,1.7828,1.7831,1.78262,1.7828,490600002.0
2005-10-27 23:35:00,1.78272,1.78314,1.78251,1.78284,220799999.0
2005-10-27 23:40:00,1.78308,1.78323,1.78251,1.78293,269399998.0
2005-10-27 23:45:00,1.78306,1.78336,1.78261,1.7829,244800001.0
2005-10-27 23:50:00,1.78288,1.78288,1.78247,1.78265,400070000.0
2005-10-27 23:55:00,1.78272,1.78298,1.78257,1.78286,284199999.0
2005-10-28 00:00:00,1.78262,1.78276,1.78262,1.78276,119700002.0
2005-10-28 00:05:00,1.7827,1.78311,1.78265,1.78277,371400002.0
2005-10-28 00:10:00,1.7829,1.78313,1.78272,1.78281,290500003.0
2005-10-28 00:15:00,1.78278,1.78313,1.78264,1.78313,230600000.0
2005-10-28 00:20:00,1.78311,1.78325,1.78292,1.78293,114500000.0
2005-10-28 00:25:00,1.7828,1.78305,1.7828,1.78305,350200005.0
2005-10-28 00:30:00,1.78309,1.78309,1.78298,1.78298,166999999.0
2005-10-28 00:35:00,1.78302,1.78328,1.78299,1.78312,142599999.0
2005-10-28 00:40:00,1.78315,1.78315,1.78272,1.783,164200001.0
2005-10-28 00:45:00,1.783,1.78335,1.78295,1.78333,320600002.0
2005-10-28 00:50:00,1.78335,1.78335,1.78305,1.78315,139399998.0
2005-10-28 00:55:00,1.7831,1.78357,1.7831,1.7835,370000001.0
2005-10-28 01:00:00,1.78348,1.78383,1.78348,1.7837,268700000.0
2005-10-28 01:05:00,1.78375,1.78385,1.78361,1.78385,243350000.0
2005-10-28 01:10:00,1.78405,1.7843,1.78371,1.78383,167900000.0
2005-10-28 01:15:00,1.78379,1.78379,1.78355,1.78366,236399998.0
2005-10-28 01:20:00,1.7837,1.78375,1.78362,1.78364,98899999.0
2005-10-28 01:25:00,1.78359,1.78359,1.78236,1.78246,227700002.0
2005-10-28 01:30:00,1.78248,1.78248,1.78218,1.78237,266599997.0
2005-10-28 01:35:00,1.78228,1.78263,1.78223,1.78257,343399998.0
2005-10-28 01:40:00,1.78256,1.78326,1.78256,1.78326,230099999.0
2005-10-28 01:45:00,1.7832,1.7832,1.783,1.78307,231700002.0
2005-10-28 01:50:00,1.78315,1.78334,1.78299,1.78331,177800002.0
2005-10-28 01:55:00,1.78345,1.78367,1.78327,1.78353,315000000.0
2005-10-28 02:00:00,1.78352,1.78442,1.78345,1.78422,297599997.0
2005-10-28 02:05:00,1.78427,1.78448,1.78418,1.78428,290300002.0
2005-10-28 02:10:00,1.78442,1.78442,1.78401,1.78433,371899996.0
2005-10-28 02:15:00,1.78413,1.78429,1.78399,1.78422,241800001.0
2005-10-28 02:20:00,1.78423,1.78444,1.78362,1.78362,387620002.0
2005-10-28 02:25:00,1.78361,1.78364,1.78217,1.78232,236899999.0
2005-10-28 02:30:00,1.78229,1.78246,1.78202,1.78228,231500000.0
2005-10-28 02:35:00,1.78226,1.78234,1.78214,1.78218,197199998.0
2005-10-28 02:40:00,1.78208,1.7826,1.7819,1.78253,373799997.0
2005-10-28 02:45:00,1.78245,1.78341,1.78238,1.78341,289000003.0
2005-10-28 02:50:00,1.78345,1.78414,1.78324,1.78394,341399997.0
2005-10-28 02:55:00,1.78387,1.78415,1.78313,1.78313,440499995.0
2005-10-28 03:00:00,1.78324,1.78329,1.7822,1.7826,373500001.0
2005-10-28 03:05:00,1.78256,1.7829,1.78225,1.7829,220200000.0
2005-10-28 03:10:00,1.783,1.78324,1.78218,1.7823,293000002.0
2005-10-28 03:15:00,1.78217,1.78239,1.78184,1.78224,270299998.0
2005-10-28 03:20:00,1.78233,1.7826,1.78229,1.78249,126100000.0
2005-10-28 03:25:00,1.78236,1.78257,1.78222,1.78235,248800000.0
2005-10-28 03:30:00,1.78238,1.78245,1.78212,1.78245,274600001.0
2005-10-28 03:35:00,1.78247,1.78263,1.78226,1.78243,239500000.0
2005-10-28 03:40:00,1.78247,1.78266,1.78231,1.78251,374300000.0
2005-10-28 03:45:00,1.78248,1.78282,1.78243,1.78282,362900002.0
2005-10-28 03:50:00,1.78276,1.78286,1.7826,1.78266,284999998.0
2005-10-28 03:55:00,1.78265,1.78272,1.78249,1.7827,203300000.0
2005-10-28 04:00:00,1.7826,1.78279,1.7821,1.78278,307100004.0
2005-10-28 04:05:00,1.78275,1.78295,1.78264,1.78264,360400000.0
2005-10-28 04:10:00,1.78265,1.78291,1.78247,1.78247,256299999.0
2005-10-28 04:15:00,1.78253,1.78332,1.7824,1.78316,183600000.0
2005-10-28 04:20:00,1.78314,1.78354,1.78314,1.78349,329800000.0
2005-10-28 04:25:00,1.78343,1.78393,1.78343,1.78393,420499999.0
2005-10-28 04:30:00,1.78385,1.78385,1.78359,1.78364,195800001.0
2005-10-28 04:35:00,1.78351,1.78371,1.78346,1.78359,234400003.0
2005-10-28 04:40:00,1.78369,1.78444,1.78369,1.78436,247600001.0
2005-10-28 04:45:00,1.7843,1.78463,1.78395,1.78401,394799999.0
2005-10-28 04:50:00,1.78393,1.78393,1.78301,1.78351,253700001.0
2005-10-28 04:55:00,1.78336,1.7844,1.78332,1.78437,297500001.0
2005-10-28 05:00:00,1.78433,1.78443,1.78387,1.78443,317799999.0
2005-10-28 05:05:00,1.78442,1.78448,1.7838,1.7838,220700001.0
2005-10-28 05:10:00,1.78413,1.78413,1.78373,1.7838,295599998.0
2005-10-28 05:15:00,1.78385,1.78385,1.78342,1.78344,341900001.0
2005-10-28 05:20:00,1.78354,1.78378,1.78281,1.78359,265399997.0
2005-10-28 05:25:00,1.7836,1.78365,1.78315,1.78358,271300001.0
2005-10-28 05:30:00,1.78358,1.78362,1.78258,1.78302,248300000.0
2005-10-28 05:35:00,1.78286,1.78295,1.78236,1.78236,128800000.0
2005-10-28 05:40:00,1.783,1.783,1.78225,1.78246,222699999.0
2005-10-28 05:45:00,1.78275,1.7829,1.78262,1.7827,302200001.0
2005-10-28 05:50:00,1.78266,1.78284,1.78262,1.78283,278299997.0
2005-10-28 05:55:00,1.78278,1.78285,1.78229,1.78239,253900000.0
2005-10-28 06:00:00,1.78247,1.78272,1.78239,1.78255,255300000.0
2005-10-28 06:05:00,1.78258,1.78268,1.78215,1.78244,282100001.0
2005-10-28 06:10:00,1.7826,1.78274,1.78236,1.78267,271269999.0
2005-10-28 06:15:00,1.78268,1.78308,1.78268,1.78304,324199997.0
2005-10-28 06:20:00,1.78312,1.78322,1.78299,1.78312,391000006.0
2005-10-28 06:25:00,1.78315,1.78315,1.78298,1.78315,179299999.0
2005-10-28 06:30:00,1.7831,1.78359,1.78305,1.78353,280699999.0
2005-10-28 06:35:00,1.78355,1.78377,1.78352,1.78377,179100001.0
2005-10-28 06:40:00,1.78382,1.78387,1.78355,1.7836,263599997.0
2005-10-28 06:45:00,1.78362,1.78378,1.78331,1.78368,346999999.0
2005-10-28 06:50:00,1.78359,1.78365,1.78334,1.78363,209399998.0
2005-10-28 06:55:00,1.78359,1.78375,1.78357,1.78358,208399999.0
2005-10-28 07:00:00,1.78372,1.78372,1.78332,1.78342,247399999.0
2005-10-28 07:05:00,1.78339,1.78372,1.78339,1.7836,236599996.0
2005-10-28 07:10:00,1.7836,1.78379,1.78355,1.78362,214769998.0
2005-10-28 07:15:00,1.78365,1.78372,1.7835,1.78364,284699999.0
2005-10-28 07:20:00,1.78368,1.78408,1.78368,1.78408,279600002.0
2005-10-28 07:25:00,1.78419,1.78428,1.78373,1.78373,242599999.0
2005-10-28 07:30:00,1.78382,1.78386,1.78364,1.7838,368446991.0
2005-10-28 07:35:00,1.78377,1.78398,1.78351,1.78373,301700000.0
2005-10-28 07:40:00,1.78374,1.7843,1.78374,1.78426,248499998.0
2005-10-28 07:45:00,1.78422,1.78437,1.78373,1.78407,280500001.0
2005-10-28 07:50:00,1.78399,1.78414,1.78297,1.78305,363899996.0
2005-10-28 07:55:00,1.78307,1.78317,1.78269,1.78285,205699997.0
2005-10-28 08:00:00,1.78283,1.783,1.78258,1.78259,311300000.0
2005-10-28 08:05:00,1.78258,1.78287,1.7823,1.78287,358900001.0
2005-10-28 08:10:00,1.7828,1.78287,1.78216,1.78232,434399999.0
2005-10-28 08:15:00,1.78244,1.78346,1.78244,1.78346,285199998.0
2005-10-28 08:20:00,1.78349,1.78408,1.7834,1.78408,251400001.0
2005-10-28 08:25:00,1.78403,1.78469,1.78399,1.78414,348799996.0
2005-10-28 08:30:00,1.78403,1.78443,1.78293,1.78406,347000003.0
2005-10-28 08:35:00,1.78408,1.78456,1.78408,1.78442,236600001.0
2005-10-28 08:40:00,1.78436,1.7844,1.78342,1.7835,250099998.0
2005-10-28 08:45:00,1.78365,1.78372,1.78322,1.78322,306300002.0
2005-10-28 08:50:00,1.78315,1.78315,1.78247,1.78296,279199996.0
2005-10-28 08:55:00,1.78289,1.78332,1.78284,1.78322,198300001.0
2005-10-28 09:00:00,1.78316,1.78369,1.7831,1.78354,369200003.0
2005-10-28 09:05:00,1.78357,1.78408,1.78353,1.78399,420999996.0
2005-10-28 09:10:00,1.78417,1.78436,1.78376,1.78405,208100002.0
2005-10-28 09:15:00,1.78403,1.78409,1.78257,1.78271,268800000.0
2005-10-28 09:20:00,1.78287,1.78434,1.78287,1.78425,313099998.0
2005-10-28 09:25:00,1.78418,1.7845,1.78409,1.7845,327499998.0
2005-10-28 09:30:00,1.78448,1.78573,1.78443,1.78573,263500002.0
2005-10-28 09:35:00,1.78565,1.78565,1.785,1.7851,329700000.0
2005-10-28 09:40:00,1.78483,1.78483,1.78366,1.78391,264999997.0
2005-10-28 09:45:00,1.78379,1.78409,1.78353,1.78403,440000004.0
2005-10-28 09:50:00,1.78424,1.7847,1.78424,1.7847,170500000.0
2005-10-28 09:55:00,1.78475,1.78478,1.78413,1.78431,283399998.0
2005-10-28 10:00:00,1.78425,1.78427,1.78368,1.784,234199999.0
2005-10-28 10:05:00,1.78398,1.78447,1.78393,1.78435,389400000.0
2005-10-28 10:10:00,1.78428,1.7844,1.78378,1.78378,394200000.0
2005-10-28 10:15:00,1.78375,1.78378,1.78351,1.78351,332800002.0
2005-10-28 10:20:00,1.78344,1.78354,1.78249,1.78275,257849999.0
2005-10-28 10:25:00,1.78278,1.78291,1.7822,1.7825,343299999.0
2005-10-28 10:30:00,1.78267,1.78307,1.78195,1.78282,398199995.0
2005-10-28 10:35:00,1.78287,1.7829,1.78207,1.78207,246500000.0
2005-10-28 10:40:00,1.78208,1.78253,1.7816,1.7823,363600002.0
2005-10-28 10:45:00,1.78232,1.78253,1.78212,1.78224,281700001.0
2005-10-28 10:50:00,1.78219,1.78224,1.78195,1.78213,212100001.0
2005-10-28 10:55:00,1.78214,1.78225,1.78169,1.78222,450899992.0
2005-10-28 11:00:00,1.7823,1.78297,1.7816,1.78285,249499999.0
2005-10-28 11:05:00,1.78287,1.78348,1.78258,1.78348,481700003.0
2005-10-28 11:10:00,1.78359,1.78373,1.78328,1.78345,239799999.0
2005-10-28 11:15:00,1.78353,1.78382,1.78339,1.78341,256099997.0
2005-10-28 11:20:00,1.78344,1.78348,1.78214,1.78217,348599999.0
2005-10-28 11:25:00,1.78205,1.78281,1.78205,1.78258,295600003.0
2005-10-28 11:30:00,1.78253,1.7826,1.78232,1.78242,318700001.0
2005-10-28 11:35:00,1.78241,1.78324,1.7824,1.78306,282800001.0
2005-10-28 11:40:00,1.78288,1.7829,1.78211,1.78229,280899999.0
2005-10-28 11:45:00,1.78227,1.78227,1.78047,1.78055,342199999.0
2005-10-28 11:50:00,1.78043,1.78058,1.77982,1.78058,424599998.0
2005-10-28 11:55:00,1.78073,1.78115,1.78057,1.78115,409300002.0
2005-10-28 12:00:00,1.78122,1.78222,1.78122,1.78207,417799999.0
2005-10-28 12:05:00,1.78217,1.7824,1.78208,1.78233,332150000.0
2005-10-28 12:10:00,1.78237,1.78255,1.78231,1.78249,320799997.0
2005-10-28 12:15:00,1.7825,1.7825,1.7819,1.78205,215600004.0
2005-10-28 12:20:00,1.78217,1.78231,1.782,1.78222,336100000.0
2005-10-28 12:25:00,1.78215,1.78252,1.78208,1.7822,235700001.0
2005-10-28 12:30:00,1.78223,1.78251,1.78205,1.78221,441000002.0
2005-10-28 12:35:00,1.78222,1.78257,1.78212,1.78245,461999998.0
2005-10-28 12:40:00,1.7825,1.7828,1.78241,1.78248,379500003.0
2005-10-28 12:45:00,1.78252,1.7826,1.78238,1.78251,236499998.0
2005-10-28 12:50:00,1.78247,1.78252,1.78197,1.78208,260200002.0
2005-10-28 12:55:00,1.78212,1.78219,1.78146,1.78179,262900000.0
2005-10-28 13:00:00,1.78192,1.78192,1.78157,1.78165,314100001.0
2005-10-28 13:05:00,1.78161,1.78186,1.78158,1.7816,216500000.0
2005-10-28 13:10:00,1.78152,1.78154,1.78102,1.78119,290500000.0
2005-10-28 13:15:00,1.78127,1.78211,1.78127,1.78168,268799999.0
2005-10-28 13:20:00,1.78163,1.78223,1.78158,1.78211,277300002.0
2005-10-28 13:25:00,1.7822,1.78306,1.78215,1.78297,382399999.0
2005-10-28 13:30:00,1.78291,1.78291,1.78252,1.7826,380599997.0
2005-10-28 13:35:00,1.78264,1.78339,1.78264,1.78277,376300003.0
2005-10-28 13:40:00,1.78302,1.78321,1.78271,1.78308,365399998.0
2005-10-28 13:45:00,1.78295,1.78305,1.78246,1.78249,329399998.0
2005-10-28 13:50:00,1.7825,1.78259,1.78229,1.78243,269500001.0
2005-10-28 13:55:00,1.78238,1.78295,1.78233,1.78254,243300001.0
2005-10-28 14:00:00,1.78248,1.78308,1.78247,1.78304,301749998.0
2005-10-28 14:05:00,1.78298,1.78303,1.78248,1.78279,204800003.0
2005-10-28 14:10:00,1.78293,1.7832,1.78247,1.78248,352499996.0
2005-10-28 14:15:00,1.78244,1.7833,1.78244,1.78314,291100001.0
2005-10-28 14:20:00,1.78312,1.7836,1.78302,1.78348,332600000.0
2005-10-28 14:25:00,1.78345,1.78359,1.78293,1.78293,254299998.0
2005-10-28 14:30:00,1.78209,1.78275,1.78116,1.78275,398399999.0
2005-10-28 14:35:00,1.7827,1.78326,1.78233,1.78266,298499998.0
2005-10-28 14:40:00,1.78263,1.78274,1.78198,1.78198,343800002.0
2005-10-28 14:45:00,1.78177,1.78193,1.78037,1.78037,281199997.0
2005-10-28 14:50:00,1.78053,1.78055,1.77849,1.77914,365900001.0
2005-10-28 14:55:00,1.77919,1.78004,1.77903,1.77903,279199997.0
2005-10-28 15:00:00,1.77904,1.77933,1.77866,1.77913,376200002.0
2005-10-28 15:05:00,1.77908,1.77924,1.77868,1.77871,350399999.0
2005-10-28 15:10:00,1.77863,1.77887,1.77706,1.77736,327899998.0
2005-10-28 15:15:00,1.77757,1.77792,1.77717,1.77747,403699998.0
2005-10-28 15:20:00,1.77745,1.77843,1.77736,1.7782,280050001.0
2005-10-28 15:25:00,1.77833,1.77867,1.77815,1.77838,364700000.0
2005-10-28 15:30:00,1.77842,1.77871,1.77837,1.77861,305000001.0
2005-10-28 15:35:00,1.7787,1.7787,1.77815,1.77815,262700000.0
2005-10-28 15:40:00,1.77812,1.77861,1.77812,1.77815,298299999.0
2005-10-28 15:45:00,1.77815,1.77959,1.77815,1.77947,327199998.0
2005-10-28 15:50:00,1.77932,1.78009,1.77912,1.77997,289999999.0
2005-10-28 15:55:00,1.77994,1.7813,1.77978,1.7813,309600000.0
2005-10-28 16:00:00,1.78135,1.78184,1.78047,1.78072,266600001.0
2005-10-28 16:05:00,1.7807,1.78102,1.78024,1.78024,327600005.0
2005-10-28 16:10:00,1.78009,1.7812,1.78009,1.7812,268100000.0
2005-10-28 16:15:00,1.78131,1.78247,1.78131,1.78247,340699996.0
2005-10-28 16:20:00,1.78238,1.78238,1.78158,1.78205,253300000.0
2005-10-28 16:25:00,1.7819,1.78196,1.7815,1.7815,160300000.0
2005-10-28 16:30:00,1.78124,1.78149,1.78086,1.78088,200000001.0
2005-10-28 16:35:00,1.78077,1.78089,1.78017,1.7807,403200001.0
2005-10-28 16:40:00,1.78061,1.78061,1.77938,1.77952,286800000.0
2005-10-28 16:45:00,1.77947,1.77959,1.77858,1.77858,278100001.0
2005-10-28 16:50:00,1.77852,1.77894,1.77829,1.77851,234000001.0
2005-10-28 16:55:00,1.77838,1.77838,1.77657,1.77657,344999996.0
2005-10-28 17:00:00,1.7765,1.77725,1.77603,1.77695,391299997.0
2005-10-28 17:05:00,1.77686,1.77689,1.77629,1.7764,213099999.0
2005-10-28 17:10:00,1.77624,1.77624,1.77545,1.77608,359000001.0
2005-10-28 17:15:00,1.77615,1.77655,1.77596,1.77633,305500000.0
2005-10-28 17:20:00,1.7764,1.77731,1.7764,1.77724,293700001.0
2005-10-28 17:25:00,1.77723,1.77779,1.77696,1.77779,317499998.0
2005-10-28 17:30:00,1.77809,1.77957,1.77782,1.77881,277099998.0
2005-10-28 17:35:00,1.77892,1.77946,1.77883,1.77915,356399999.0
2005-10-28 17:40:00,1.77911,1.77934,1.77903,1.77914,282000001.0
2005-10-28 17:45:00,1.77909,1.77909,1.77848,1.77859,310300003.0
2005-10-28 17:50:00,1.7785,1.77855,1.7781,1.77823,199300003.0
2005-10-28 17:55:00,1.77828,1.77842,1.77774,1.77774,230000000.0
2005-10-28 18:00:00,1.77772,1.77779,1.77734,1.7774,3923050001.0
2005-10-28 18:05:00,1.77737,1.77752,1.7766,1.77667,5228949985.0
2005-10-28 18:10:00,1.77669,1.77727,1.77665,1.77712,3435370008.0
2005-10-28 18:15:00,1.77714,1.77714,1.77567,1.77599,3349599994.0
2005-10-28 18:20:00,1.77596,1.77619,1.77554,1.77595,3639570003.0
2005-10-28 18:25:00,1.77595,1.77618,1.77557,1.77595,3098299991.0
2005-10-28 18:30:00,1.77597,1.77643,1.77588,1.77623,2762550001.0
2005-10-28 18:35:00,1.77623,1.77683,1.77618,1.77647,1055350004.0
2005-10-28 18:40:00,1.77639,1.77656,1.77598,1.77633,1488800001.0
2005-10-28 18:45:00,1.77636,1.7764,1.77578,1.77614,1104199999.0
2005-10-28 18:50:00,1.77616,1.77616,1.7758,1.77587,1878499997.0
2005-10-28 18:55:00,1.77591,1.77602,1.77443,1.77448,2467299997.0
2005-10-28 19:00:00,1.7744,1.77544,1.77373,1.77477,1441299997.0
2005-10-28 19:05:00,1.77467,1.77474,1.77402,1.77453,2057100004.0
2005-10-28 19:10:00,1.77456,1.77481,1.77431,1.77462,1699200006.0
2005-10-28 19:15:00,1.7746,1.77503,1.77385,1.77389,1495446991.0
2005-10-28 19:20:00,1.7738,1.77396,1.77335,1.77383,1458449995.0
2005-10-28 19:25:00,1.77383,1.77383,1.7734,1.77353,1621899993.0
2005-10-28 19:30:00,1.77341,1.77373,1.77336,1.77343,1644899987.0
2005-10-28 19:35:00,1.7734,1.77348,1.77293,1.7734,1396199995.0
2005-10-28 19:40:00,1.77346,1.77392,1.7734,1.77349,1512599996.0
2005-10-28 19:45:00,1.7735,1.77406,1.77338,1.77406,1174399996.0
2005-10-28 19:50:00,1.77407,1.77428,1.7738,1.77428,996500001.0
2005-10-28 19:55:00,1.77422,1.77492,1.77411,1.77417,1321370004.0
2005-10-28 20:00:00,1.77407,1.77423,1.77345,1.77401,777699996.0
2005-10-28 20:05:00,1.77394,1.77417,1.77376,1.77398,1074699998.0
2005-10-28 20:10:00,1.77398,1.77421,1.77383,1.774,827249999.0
2005-10-28 20:15:00,1.77401,1.77416,1.77385,1.77396,840900003.0
2005-10-28 20:20:00,1.77391,1.77423,1.7739,1.77419,969800000.0
2005-10-28 20:25:00,1.77422,1.77439,1.77395,1.77409,1656899997.0
2005-10-28 20:30:00,1.77411,1.77432,1.77391,1.774,2285999994.0
2005-10-28 20:35:00,1.77402,1.77421,1.77389,1.774,1007500003.0
2005-10-28 20:40:00,1.77402,1.77417,1.77393,1.77398,1012300001.0
2005-10-28 20:45:00,1.77399,1.77413,1.77362,1.77375,915799995.0
2005-10-28 20:50:00,1.77372,1.77376,1.77329,1.77329,1996049994.0
2005-10-28 20:55:00,1.7733,1.77355,1.77319,1.77346,2031499989.0
2005-10-28 21:00:00,1.77348,1.77353,1.77327,1.7734,1444299991.0
2005-10-28 21:05:00,1.77341,1.77373,1.77341,1.77368,626900004.0
2005-10-28 21:10:00,1.77373,1.77373,1.77349,1.77352,1066699997.0
2005-10-28 21:15:00,1.77356,1.77366,1.77347,1.77355,631599995.0
2005-10-28 21:20:00,1.77355,1.77362,1.77345,1.77353,945100004.0
2005-10-28 21:25:00,1.77353,1.7736,1.77342,1.77348,547299999.0
2005-10-28 21:30:00,1.77345,1.77348,1.7733,1.77335,712200002.0
2005-10-28 21:35:00,1.7734,1.77348,1.77335,1.77345,478400001.0
2005-10-28 21:40:00,1.77342,1.77344,1.77313,1.77341,721399997.0
2005-10-28 21:45:00,1.77342,1.77348,1.77325,1.77348,505599999.0
2005-10-28 21:50:00,1.77346,1.77346,1.77326,1.77335,350199999.0
2005-10-28 21:55:00,1.77336,1.77345,1.77327,1.77327,880199996.0
2005-10-28 22:00:00,1.77334,1.77434,1.77334,1.77394,912999998.0
2005-10-28 22:05:00,1.7739,1.774,1.77372,1.774,313900001.0
2005-10-28 22:10:00,1.774,1.7742,1.77395,1.7741,353900000.0
2005-10-28 22:15:00,1.77415,1.77423,1.7737,1.7739,771100006.0
2005-10-28 22:20:00,1.77392,1.77429,1.77352,1.77395,581900000.0
2005-10-28 22:25:00,1.77395,1.7742,1.77376,1.77395,572300001.0
2005-10-28 22:30:00,1.77398,1.77402,1.77355,1.77362,620100001.0
2005-10-28 22:35:00,1.77366,1.77376,1.77301,1.7733,286200001.0
2005-10-28 22:40:00,1.77313,1.77346,1.77276,1.77341,405599999.0
2005-10-28 22:45:00,1.77327,1.7735,1.77291,1.77321,359849999.0
2005-10-28 22:50:00,1.77325,1.77334,1.77251,1.77273,153300001.0
2005-10-28 22:55:00,1.77282,1.77333,1.77274,1.77294,396449999.0
2005-10-31 00:00:00,1.774,1.774,1.7733,1.7736,169600004.0
2005-10-31 00:05:00,1.7738,1.774,1.7736,1.7736,212000005.0
2005-10-31 00:10:00,1.7738,1.7738,1.7733,1.7736,212000005.0
2005-10-31 00:15:00,1.7734,1.7736,1.7734,1.7734,127200003.0
2005-10-31 00:20:00,1.7734,1.7736,1.7733,1.7736,127200003.0
2005-10-31 00:25:00,1.7736,1.7736,1.7736,1.7736,127200003.0
2005-10-31 00:30:00,1.7734,1.7736,1.7734,1.7734,84800002.0
2005-10-31 00:35:00,1.7736,1.7736,1.7736,1.7736,42400001.0
2005-10-31 00:40:00,1.7734,1.7736,1.7734,1.7736,169600004.0
2005-10-31 00:45:00,1.7738,1.7738,1.7736,1.7738,84800002.0
2005-10-31 00:50:00,1.7736,1.7744,1.7736,1.7744,127200003.0
2005-10-31 00:55:00,1.7744,1.7748,1.7744,1.7746,169600004.0
2005-10-31 01:00:00,1.7746,1.7746,1.7746,1.7746,84800002.0
2005-10-31 01:05:00,1.7744,1.7744,1.774,1.774,127200003.0
2005-10-31 01:10:00,1.774,1.774,1.7736,1.7736,84800002.0
2005-10-31 01:15:00,1.7738,1.7738,1.7732,1.7732,169600004.0
2005-10-31 01:20:00,1.7731,1.7731,1.7721,1.7721,169600004.0
2005-10-31 01:25:00,1.7721,1.7727,1.7719,1.7727,127200003.0
2005-10-31 01:30:00,1.7725,1.7727,1.7723,1.7727,169600004.0
2005-10-31 01:35:00,1.7725,1.7734,1.7725,1.7734,212000005.0
2005-10-31 01:40:00,1.7734,1.774,1.7732,1.7738,212000005.0
2005-10-31 01:45:00,1.7738,1.7748,1.7738,1.7746,127200003.0
2005-10-31 01:50:00,1.7742,1.7752,1.774,1.7751,212000005.0
2005-10-31 01:55:00,1.7752,1.7755,1.775,1.7755,212000005.0
2005-10-31 02:00:00,1.77462,1.77462,1.77411,1.77451,217800002.0
2005-10-31 02:05:00,1.77438,1.77442,1.77395,1.77395,145000001.0
2005-10-31 02:10:00,1.77357,1.77408,1.77357,1.7736,284899998.0
2005-10-31 02:15:00,1.77368,1.77377,1.77315,1.77325,283900001.0
2005-10-31 02:20:00,1.77288,1.77326,1.77206,1.77218,275700000.0
2005-10-31 02:25:00,1.77213,1.77262,1.77197,1.77262,441299999.0
2005-10-31 02:30:00,1.7726,1.77266,1.77214,1.77266,268800001.0
2005-10-31 02:35:00,1.77265,1.77343,1.77256,1.77343,284999999.0
2005-10-31 02:40:00,1.77338,1.77408,1.77319,1.77398,204399999.0
2005-10-31 02:45:00,1.77396,1.77482,1.77396,1.77473,150700001.0
2005-10-31 02:50:00,1.77445,1.7753,1.77421,1.7753,162000001.0
2005-10-31 02:55:00,1.77525,1.7755,1.77507,1.7755,322600000.0
2005-10-31 03:00:00,1.77579,1.77623,1.77574,1.7761,342399999.0
2005-10-31 03:05:00,1.77605,1.77623,1.77522,1.77534,383099997.0
2005-10-31 03:10:00,1.77539,1.77556,1.77516,1.77552,296600002.0
2005-10-31 03:15:00,1.77558,1.77563,1.775,1.77525,309899996.0
2005-10-31 03:20:00,1.77521,1.77545,1.77515,1.77541,126000000.0
2005-10-31 03:25:00,1.77539,1.77545,1.77481,1.7754,212900001.0
2005-10-31 03:30:00,1.77545,1.77545,1.77482,1.77535,172600000.0
2005-10-31 03:35:00,1.7749,1.77545,1.77478,1.77541,323499999.0
2005-10-31 03:40:00,1.77547,1.77555,1.77543,1.7755,171300002.0
2005-10-31 03:45:00,1.77492,1.77544,1.77492,1.77527,309049999.0
2005-10-31 03:50:00,1.7753,1.77553,1.77467,1.77467,338300000.0
2005-10-31 03:55:00,1.77552,1.77631,1.77551,1.77631,221299999.0
2005-10-31 04:00:00,1.77629,1.77641,1.77579,1.7758,232000002.0
2005-10-31 04:05:00,1.77578,1.77588,1.77555,1.77569,381200000.0
2005-10-31 04:10:00,1.77525,1.77616,1.77494,1.77549,290500000.0
2005-10-31 04:15:00,1.7756,1.77579,1.77548,1.77564,274300000.0
2005-10-31 04:20:00,1.77555,1.77571,1.77505,1.77529,278599999.0
2005-10-31 04:25:00,1.77523,1.77523,1.775,1.77523,372999999.0
2005-10-31 04:30:00,1.77526,1.77536,1.77512,1.77512,136899998.0
2005-10-31 04:35:00,1.77488,1.77501,1.77472,1.77485,203299998.0
2005-10-31 04:40:00,1.77488,1.77502,1.77476,1.77485,314400003.0
2005-10-31 04:45:00,1.77494,1.77505,1.77484,1.77488,149200001.0
2005-10-31 04:50:00,1.77483,1.77483,1.7745,1.77454,397799996.0
2005-10-31 04:55:00,1.77452,1.77476,1.77452,1.77467,186499999.0
2005-10-31 05:00:00,1.77473,1.77473,1.77457,1.77467,229700001.0
2005-10-31 05:05:00,1.77473,1.77473,1.77461,1.77462,229699998.0
2005-10-31 05:10:00,1.7747,1.77479,1.77415,1.77476,302900000.0
2005-10-31 05:15:00,1.77481,1.7751,1.77461,1.77494,293700002.0
2005-10-31 05:20:00,1.77494,1.77524,1.77494,1.77507,191700000.0
2005-10-31 05:25:00,1.77503,1.77517,1.7749,1.77517,249200002.0
2005-10-31 05:30:00,1.77512,1.7752,1.77447,1.77497,305400002.0
2005-10-31 05:35:00,1.77494,1.77524,1.77476,1.77476,211200002.0
2005-10-31 05:40:00,1.77481,1.77495,1.77477,1.77477,326000003.0
2005-10-31 05:45:00,1.77482,1.77492,1.77477,1.77479,176270002.0
2005-10-31 05:50:00,1.77488,1.77502,1.77467,1.77477,239199999.0
2005-10-31 05:55:00,1.77473,1.77525,1.77469,1.77525,289700002.0
2005-10-31 06:00:00,1.77532,1.77558,1.77511,1.77558,171299999.0
2005-10-31 06:05:00,1.77555,1.77555,1.77507,1.77512,322100000.0
2005-10-31 06:10:00,1.7751,1.77532,1.77508,1.77517,326299998.0
2005-10-31 06:15:00,1.77515,1.77515,1.77493,1.77503,412700006.0
2005-10-31 06:20:00,1.77495,1.77508,1.77492,1.77498,300300002.0
2005-10-31 06:25:00,1.77498,1.77498,1.77412,1.77425,215400000.0
2005-10-31 06:30:00,1.77423,1.77453,1.77419,1.77445,238000000.0
2005-10-31 06:35:00,1.77446,1.77464,1.77434,1.77448,288500001.0
2005-10-31 06:40:00,1.77441,1.77441,1.77369,1.77395,188000001.0
2005-10-31 06:45:00,1.7743,1.77448,1.77407,1.77437,289999998.0
2005-10-31 06:50:00,1.77423,1.77429,1.77388,1.77407,210700001.0
2005-10-31 06:55:00,1.774,1.774,1.77342,1.77342,95699999.0
2005-10-31 07:00:00,1.77357,1.77382,1.77357,1.77372,255099999.0
2005-10-31 07:05:00,1.77361,1.77408,1.77357,1.77392,308100000.0
2005-10-31 07:10:00,1.77407,1.77445,1.77397,1.77419,442700002.0
2005-10-31 07:15:00,1.77348,1.77441,1.77336,1.77417,281400002.0
2005-10-31 07:20:00,1.77418,1.77518,1.77415,1.77501,273200001.0
2005-10-31 07:25:00,1.77503,1.77513,1.77495,1.77507,295600000.0
2005-10-31 07:30:00,1.77518,1.77543,1.77494,1.77502,269600000.0
2005-10-31 07:35:00,1.77505,1.77507,1.77475,1.77498,389899999.0
2005-10-31 07:40:00,1.77492,1.77525,1.77486,1.77506,296300001.0
2005-10-31 07:45:00,1.77503,1.77526,1.77494,1.77521,266500003.0
2005-10-31 07:50:00,1.77527,1.77555,1.77524,1.77528,146899999.0
2005-10-31 07:55:00,1.77528,1.77533,1.77424,1.77497,322199999.0
2005-10-31 08:00:00,1.77478,1.77586,1.77457,1.77585,242100001.0
2005-10-31 08:05:00,1.77587,1.77599,1.77557,1.77561,339500001.0
2005-10-31 08:10:00,1.77555,1.77597,1.77555,1.77562,461000004.0
2005-10-31 08:15:00,1.77562,1.77571,1.77543,1.77568,197599998.0
2005-10-31 08:20:00,1.77565,1.77565,1.77527,1.7755,260999998.0
2005-10-31 08:25:00,1.77541,1.77547,1.77529,1.77539,303300000.0
2005-10-31 08:30:00,1.77536,1.77542,1.77465,1.77528,233699997.0
2005-10-31 08:35:00,1.77523,1.77533,1.7746,1.77485,223600002.0
2005-10-31 08:40:00,1.77523,1.77559,1.77513,1.77537,332399997.0
2005-10-31 08:45:00,1.77552,1.77575,1.7753,1.7757,198900001.0
2005-10-31 08:50:00,1.77575,1.77599,1.77559,1.77583,361399999.0
2005-10-31 08:55:00,1.77565,1.7761,1.77552,1.77606,354599995.0
2005-10-31 09:00:00,1.77597,1.77655,1.77597,1.77635,278100000.0
2005-10-31 09:05:00,1.77643,1.77647,1.77553,1.77565,268099999.0
2005-10-31 09:10:00,1.77571,1.77646,1.77571,1.77646,392799995.0
2005-10-31 09:15:00,1.77642,1.77662,1.7763,1.77637,286000001.0
2005-10-31 09:20:00,1.77623,1.77656,1.77606,1.77625,265400000.0
2005-10-31 09:25:00,1.7761,1.77786,1.77607,1.77786,285199998.0
2005-10-31 09:30:00,1.77783,1.77847,1.77724,1.77724,263400000.0
2005-10-31 09:35:00,1.77703,1.7778,1.77682,1.77771,272299999.0
2005-10-31 09:40:00,1.7776,1.77761,1.77709,1.7773,274299994.0
2005-10-31 09:45:00,1.77728,1.77753,1.77728,1.7774,278500002.0
2005-10-31 09:50:00,1.77719,1.77756,1.77699,1.77755,257500001.0
2005-10-31 09:55:00,1.77757,1.77763,1.77722,1.77754,209099999.0
2005-10-31 10:00:00,1.77755,1.77808,1.77729,1.778,232200000.0
2005-10-31 10:05:00,1.77805,1.77851,1.77753,1.77765,235400003.0
2005-10-31 10:10:00,1.77772,1.7781,1.77769,1.77769,291399999.0
2005-10-31 10:15:00,1.7776,1.77788,1.77737,1.77756,279499999.0
2005-10-31 10:20:00,1.77758,1.77934,1.77758,1.77915,374600000.0
2005-10-31 10:25:00,1.77896,1.77919,1.77851,1.77864,288599999.0
2005-10-31 10:30:00,1.77863,1.78085,1.77863,1.78078,352499999.0
2005-10-31 10:35:00,1.78083,1.78113,1.78083,1.78085,285699999.0
2005-10-31 10:40:00,1.78087,1.78124,1.78039,1.78124,284899997.0
2005-10-31 10:45:00,1.78128,1.78137,1.78023,1.78027,267300002.0
2005-10-31 10:50:00,1.78033,1.78079,1.78024,1.78076,340599999.0
2005-10-31 10:55:00,1.78073,1.78107,1.78058,1.78075,466899999.0
2005-10-31 11:00:00,1.78073,1.78118,1.78062,1.78102,331400001.0
2005-10-31 11:05:00,1.78102,1.78161,1.78102,1.78145,321599999.0
2005-10-31 11:10:00,1.78141,1.78164,1.78141,1.78145,302499997.0
2005-10-31 11:15:00,1.78132,1.78169,1.78117,1.7816,220700001.0
2005-10-31 11:20:00,1.78184,1.78217,1.78158,1.78158,300800001.0
2005-10-31 11:25:00,1.78131,1.78131,1.78099,1.78112,337700003.0
2005-10-31 11:30:00,1.78112,1.78136,1.78102,1.78111,315800000.0
2005-10-31 11:35:00,1.78112,1.78129,1.78067,1.78093,356300000.0
2005-10-31 11:40:00,1.78087,1.78113,1.78043,1.78054,304900002.0
2005-10-31 11:45:00,1.78053,1.78059,1.78016,1.78016,427599999.0
2005-10-31 11:50:00,1.78009,1.78019,1.77952,1.77963,331299998.0
2005-10-31 11:55:00,1.77966,1.7803,1.7796,1.78019,364299998.0
2005-10-31 12:00:00,1.78012,1.78019,1.77983,1.78005,239300003.0
2005-10-31 12:05:00,1.78017,1.7804,1.77999,1.78002,215499999.0
2005-10-31 12:10:00,1.78,1.78009,1.77938,1.77942,256300000.0
2005-10-31 12:15:00,1.77952,1.77955,1.77864,1.77872,301200000.0
2005-10-31 12:20:00,1.77885,1.77919,1.77872,1.77908,260000001.0
2005-10-31 12:25:00,1.7791,1.77917,1.77892,1.77892,302000000.0
2005-10-31 12:30:00,1.77889,1.77892,1.77735,1.77735,410899999.0
2005-10-31 12:35:00,1.7775,1.7783,1.7775,1.77805,322499999.0
2005-10-31 12:40:00,1.77808,1.77812,1.77787,1.7779,349369999.0
2005-10-31 12:45:00,1.77797,1.77798,1.77744,1.77766,344199997.0
2005-10-31 12:50:00,1.77778,1.77815,1.77768,1.77815,397700001.0
2005-10-31 12:55:00,1.77818,1.77841,1.778,1.7783,258700001.0
2005-10-31 13:00:00,1.77833,1.77833,1.77682,1.77685,404499996.0
2005-10-31 13:05:00,1.777,1.77733,1.77597,1.77663,400499996.0
2005-10-31 13:10:00,1.7765,1.77701,1.77632,1.77701,303499998.0
2005-10-31 13:15:00,1.77703,1.77731,1.77693,1.77717,373800003.0
2005-10-31 13:20:00,1.77717,1.77722,1.77694,1.77715,293800001.0
2005-10-31 13:25:00,1.77723,1.77745,1.77713,1.77717,390999996.0
2005-10-31 13:30:00,1.77712,1.77737,1.77712,1.77737,279300000.0
2005-10-31 13:35:00,1.77742,1.77753,1.77723,1.77737,372399998.0
2005-10-31 13:40:00,1.77738,1.77763,1.77718,1.77763,429099997.0
2005-10-31 13:45:00,1.77748,1.77748,1.77695,1.77713,315700002.0
2005-10-31 13:50:00,1.77712,1.7773,1.777,1.77715,246500000.0
2005-10-31 13:55:00,1.77711,1.77732,1.77709,1.77732,226500000.0
2005-10-31 14:00:00,1.77742,1.7779,1.77726,1.77785,305500002.0
2005-10-31 14:05:00,1.77785,1.77797,1.77764,1.77771,198800000.0
2005-10-31 14:10:00,1.77776,1.77783,1.77738,1.77763,328200002.0
2005-10-31 14:15:00,1.77766,1.77793,1.77749,1.77781,263799998.0
2005-10-31 14:20:00,1.77784,1.77853,1.77776,1.77852,269100003.0
2005-10-31 14:25:00,1.77872,1.77939,1.77834,1.77865,184499999.0
2005-10-31 14:30:00,1.77865,1.77865,1.77703,1.7773,285600003.0
2005-10-31 14:35:00,1.77739,1.77744,1.77694,1.77706,234999999.0
2005-10-31 14:40:00,1.77714,1.77757,1.77703,1.77728,258099996.0
2005-10-31 14:45:00,1.77724,1.77724,1.7765,1.7765,246499997.0
2005-10-31 14:50:00,1.77642,1.77666,1.77624,1.77658,364200001.0
2005-10-31 14:55:00,1.7767,1.77716,1.7767,1.7769,393600001.0
2005-10-31 15:00:00,1.77689,1.777,1.77657,1.77657,326069994.0
2005-10-31 15:05:00,1.77655,1.77702,1.77655,1.77676,280900000.0
2005-10-31 15:10:00,1.77677,1.77694,1.77644,1.77659,251049996.0
2005-10-31 15:15:00,1.77676,1.77699,1.77588,1.77641,368350001.0
2005-10-31 15:20:00,1.77638,1.77638,1.77531,1.77535,350099999.0
2005-10-31 15:25:00,1.77538,1.77595,1.77529,1.77573,273000001.0
2005-10-31 15:30:00,1.77545,1.77545,1.77414,1.77477,299899999.0
2005-10-31 15:35:00,1.7749,1.77531,1.77486,1.77497,291800000.0
2005-10-31 15:40:00,1.77493,1.77507,1.7745,1.77468,248200002.0
2005-10-31 15:45:00,1.77463,1.7748,1.77427,1.77435,450700000.0
2005-10-31 15:50:00,1.77418,1.77418,1.77335,1.77375,274300003.0
2005-10-31 15:55:00,1.7738,1.7741,1.77348,1.7737,227199999.0
2005-10-31 16:00:00,1.77362,1.77421,1.7732,1.77372,257799998.0
2005-10-31 16:05:00,1.77372,1.77394,1.77368,1.77384,166100002.0
2005-10-31 16:10:00,1.77373,1.77381,1.77311,1.77343,377199999.0
2005-10-31 16:15:00,1.77354,1.77452,1.77354,1.77439,278446993.0
2005-10-31 16:20:00,1.7743,1.77489,1.7743,1.77479,339200000.0
2005-10-31 16:25:00,1.77486,1.77492,1.77444,1.77468,310499998.0
2005-10-31 16:30:00,1.77467,1.77479,1.77434,1.77445,353169997.0
2005-10-31 16:35:00,1.77433,1.77434,1.77395,1.77413,335400002.0
2005-10-31 16:40:00,1.77417,1.77428,1.77374,1.77382,351200000.0
2005-10-31 16:45:00,1.77397,1.77434,1.77381,1.77397,356600002.0
2005-10-31 16:50:00,1.77398,1.77418,1.77377,1.77405,360300002.0
2005-10-31 16:55:00,1.7741,1.77415,1.77292,1.77328,298499998.0
2005-10-31 17:00:00,1.7731,1.77332,1.77209,1.77209,431599995.0
2005-10-31 17:05:00,1.77202,1.77214,1.77042,1.77042,264599999.0
2005-10-31 17:10:00,1.77048,1.77118,1.7702,1.77118,278900000.0
2005-10-31 17:15:00,1.7711,1.77118,1.77031,1.77043,204300000.0
2005-10-31 17:20:00,1.77048,1.77085,1.7701,1.7701,350099998.0
2005-10-31 17:25:00,1.77008,1.77047,1.76989,1.77047,211499999.0
2005-10-31 17:30:00,1.77044,1.77068,1.76989,1.76996,276500003.0
2005-10-31 17:35:00,1.77003,1.7702,1.76849,1.7685,218800000.0
2005-10-31 17:40:00,1.76863,1.7691,1.76832,1.76907,291299999.0
2005-10-31 17:45:00,1.7689,1.76899,1.76868,1.76882,201400002.0
2005-10-31 17:50:00,1.76863,1.7689,1.76806,1.76875,254349999.0
2005-10-31 17:55:00,1.76878,1.76945,1.76858,1.76918,262600000.0
2005-10-31 18:00:00,1.76961,1.77055,1.76944,1.76944,4331499997.0
2005-10-31 18:05:00,1.76939,1.77009,1.76939,1.7694,5073947006.0
2005-10-31 18:10:00,1.76929,1.76929,1.76777,1.76777,3181599985.0
2005-10-31 18:15:00,1.76775,1.76781,1.76719,1.76766,3493100000.0
2005-10-31 18:20:00,1.76768,1.76814,1.7674,1.76792,3155100011.0
2005-10-31 18:25:00,1.7679,1.76887,1.7679,1.76873,3009749996.0
2005-10-31 18:30:00,1.7688,1.76938,1.76835,1.76835,2997400000.0
2005-10-31 18:35:00,1.76832,1.76919,1.76815,1.76897,1173699995.0
2005-10-31 18:40:00,1.76889,1.76889,1.76805,1.76875,1528200001.0
2005-10-31 18:45:00,1.76887,1.76956,1.7688,1.7688,1053899997.0
2005-10-31 18:50:00,1.76877,1.76928,1.7683,1.76835,2256300002.0
2005-10-31 18:55:00,1.76841,1.76869,1.76836,1.76867,2688099998.0
2005-10-31 19:00:00,1.76869,1.7694,1.76862,1.76895,1525399996.0
2005-10-31 19:05:00,1.76896,1.76922,1.76852,1.76858,1768599998.0
2005-10-31 19:10:00,1.76852,1.76909,1.76845,1.76905,1321399997.0
2005-10-31 19:15:00,1.76899,1.76917,1.76899,1.76906,1153849998.0
2005-10-31 19:20:00,1.76906,1.76906,1.76834,1.76875,1515299999.0
2005-10-31 19:25:00,1.76872,1.76874,1.76835,1.7684,1465599999.0
2005-10-31 19:30:00,1.76835,1.76874,1.76829,1.76861,1595799997.0
2005-10-31 19:35:00,1.7686,1.76867,1.76841,1.76863,1434800000.0
2005-10-31 19:40:00,1.76864,1.76905,1.76853,1.76905,1505199999.0
2005-10-31 19:45:00,1.769,1.76932,1.76895,1.76932,1106299997.0
2005-10-31 19:50:00,1.76937,1.76952,1.76927,1.7693,1097600008.0
2005-10-31 19:55:00,1.76924,1.76925,1.7684,1.76853,1393000000.0
2005-10-31 20:00:00,1.7685,1.76859,1.76839,1.76847,1020499996.0
2005-10-31 20:05:00,1.76843,1.76853,1.76805,1.7681,1035549990.0
2005-10-31 20:10:00,1.76807,1.76812,1.76783,1.768,979100001.0
2005-10-31 20:15:00,1.76799,1.76861,1.76788,1.76839,890249996.0
2005-10-31 20:20:00,1.76826,1.76828,1.76747,1.76767,952199995.0
2005-10-31 20:25:00,1.76772,1.76818,1.76768,1.7681,1763350006.0
2005-10-31 20:30:00,1.76808,1.76832,1.76797,1.7682,2861000001.0
2005-10-31 20:35:00,1.7682,1.76855,1.76817,1.7684,969199997.0
2005-10-31 20:40:00,1.76843,1.76868,1.76833,1.76837,1061600004.0
2005-10-31 20:45:00,1.76833,1.76843,1.76809,1.76843,1079500002.0
2005-10-31 20:50:00,1.76838,1.76863,1.76832,1.76854,1745099999.0
2005-10-31 20:55:00,1.76859,1.76864,1.76834,1.76848,2016600001.0
2005-10-31 21:00:00,1.7685,1.76858,1.76793,1.76852,1402500004.0
2005-10-31 21:05:00,1.7685,1.76891,1.7685,1.76882,772800005.0
2005-10-31 21:10:00,1.76882,1.76882,1.76855,1.7686,755500006.0
2005-10-31 21:15:00,1.76865,1.76899,1.76852,1.76887,632699997.0
2005-10-31 21:20:00,1.76883,1.76885,1.76862,1.7688,1094599999.0
2005-10-31 21:25:00,1.76878,1.76878,1.76832,1.76852,579100005.0
2005-10-31 21:30:00,1.7687,1.76899,1.76853,1.76885,787499999.0
2005-10-31 21:35:00,1.76882,1.76897,1.76864,1.76865,423400002.0
2005-10-31 21:40:00,1.76865,1.7692,1.76858,1.76905,715200003.0
2005-10-31 21:45:00,1.76904,1.76918,1.76899,1.769,583400004.0
2005-10-31 21:50:00,1.76883,1.76943,1.76883,1.76925,409399998.0
2005-10-31 21:55:00,1.76932,1.76998,1.76932,1.76993,776999997.0
2005-10-31 22:00:00,1.77,1.77012,1.76958,1.76963,866199991.0
2005-10-31 22:05:00,1.76953,1.76981,1.76944,1.76978,361199998.0
2005-10-31 22:10:00,1.76974,1.76974,1.76852,1.76852,448100000.0
2005-10-31 22:15:00,1.76849,1.76906,1.76848,1.76906,874699999.0
2005-10-31 22:20:00,1.76917,1.76991,1.76917,1.76967,523099997.0
2005-10-31 22:25:00,1.76966,1.76991,1.76956,1.76965,541400000.0
2005-10-31 22:30:00,1.76969,1.76984,1.76952,1.76952,681300007.0
2005-10-31 22:35:00,1.76955,1.76968,1.76955,1.76962,347099999.0
2005-10-31 22:40:00,1.76962,1.76988,1.76957,1.76964,430099999.0
2005-10-31 22:45:00,1.76965,1.7699,1.7695,1.76953,346800001.0
2005-10-31 22:50:00,1.76955,1.76965,1.76935,1.76953,236199999.0
2005-10-31 22:55:00,1.76955,1.76965,1.7695,1.76955,306700000.0
2005-10-31 23:00:00,1.76959,1.77022,1.76952,1.77016,262300002.0
2005-10-31 23:05:00,1.7701,1.7702,1.77005,1.7701,118400000.0
2005-10-31 23:10:00,1.77005,1.77005,1.76985,1.77005,366800004.0
2005-10-31 23:15:00,1.77,1.77038,1.76984,1.76988,430499997.0
2005-10-31 23:20:00,1.76997,1.77002,1.7698,1.76987,244599998.0
2005-10-31 23:25:00,1.76982,1.7699,1.76924,1.76963,197499998.0
2005-10-31 23:30:00,1.76964,1.76988,1.76948,1.76963,212800002.0
2005-10-31 23:35:00,1.76965,1.7701,1.76965,1.7701,172499999.0
2005-10-31 23:40:00,1.77,1.77029,1.76995,1.76995,151699999.0
2005-10-31 23:45:00,1.76995,1.77002,1.7698,1.7698,197400000.0
2005-10-31 23:50:00,1.76981,1.76989,1.76962,1.7697,173699999.0
2005-10-31 23:55:00,1.76958,1.76961,1.76913,1.76955,171000000.0
2005-11-01 00:00:00,1.76928,1.77075,1.76919,1.76964,394900000.0
2005-11-01 00:05:00,1.76953,1.7702,1.76904,1.76907,393000001.0
2005-11-01 00:10:00,1.76919,1.76944,1.76882,1.76905,381699997.0
2005-11-01 00:15:00,1.76908,1.76913,1.76809,1.76847,356100003.0
2005-11-01 00:20:00,1.76846,1.76877,1.76818,1.76842,342400003.0
2005-11-01 00:25:00,1.7684,1.76858,1.76796,1.76829,446500002.0
2005-11-01 00:30:00,1.76853,1.76908,1.7684,1.76868,432600001.0
2005-11-01 00:35:00,1.76858,1.76883,1.7683,1.76847,322199997.0
2005-11-01 00:40:00,1.76853,1.76886,1.76839,1.76847,364899997.0
2005-11-01 00:45:00,1.76854,1.76942,1.76796,1.76796,332099999.0
2005-11-01 00:50:00,1.76772,1.76772,1.76688,1.76737,159746993.0
2005-11-01 00:55:00,1.76722,1.7678,1.76716,1.76769,331799999.0
2005-11-01 01:00:00,1.76734,1.76775,1.76734,1.76768,308799999.0
2005-11-01 01:05:00,1.76775,1.76775,1.76727,1.76741,331000003.0
2005-11-01 01:10:00,1.7674,1.76778,1.76726,1.76775,143999999.0
2005-11-01 01:15:00,1.7677,1.76775,1.76763,1.7677,274100001.0
2005-11-01 01:20:00,1.7677,1.76848,1.76734,1.76838,196100001.0
2005-11-01 01:25:00,1.76776,1.76811,1.7677,1.7678,224500000.0
2005-11-01 01:30:00,1.76785,1.76785,1.76767,1.76777,261800000.0
2005-11-01 01:35:00,1.7677,1.76777,1.76768,1.76775,156000001.0
2005-11-01 01:40:00,1.76772,1.76775,1.76763,1.7677,196000002.0
2005-11-01 01:45:00,1.76775,1.76775,1.76765,1.7677,150800000.0
2005-11-01 01:50:00,1.76775,1.76801,1.76765,1.76793,271699999.0
2005-11-01 01:55:00,1.7679,1.7683,1.7679,1.76828,159900001.0
2005-11-01 02:00:00,1.76832,1.76847,1.76816,1.76823,271500000.0
2005-11-01 02:05:00,1.76803,1.76845,1.76788,1.76837,306500002.0
2005-11-01 02:10:00,1.76833,1.76844,1.76773,1.76773,326199998.0
2005-11-01 02:15:00,1.76792,1.76845,1.76792,1.76822,343970002.0
2005-11-01 02:20:00,1.76845,1.76845,1.76795,1.76822,384199998.0
2005-11-01 02:25:00,1.76817,1.76855,1.76807,1.76815,218900001.0
2005-11-01 02:30:00,1.7681,1.76825,1.76752,1.76825,272800002.0
2005-11-01 02:35:00,1.768,1.76847,1.76791,1.76847,230900000.0
2005-11-01 02:40:00,1.76842,1.76848,1.76825,1.76835,324700001.0
2005-11-01 02:45:00,1.7683,1.76843,1.76816,1.76838,313800000.0
2005-11-01 02:50:00,1.7684,1.76889,1.76833,1.76881,355199997.0
2005-11-01 02:55:00,1.76865,1.76865,1.76832,1.76852,309500001.0
2005-11-01 03:00:00,1.76863,1.76876,1.76844,1.76848,197800000.0
2005-11-01 03:05:00,1.76841,1.7687,1.76841,1.76864,282699999.0
2005-11-01 03:10:00,1.76865,1.76881,1.7685,1.76881,257899996.0
2005-11-01 03:15:00,1.76885,1.76902,1.76863,1.76902,364000002.0
2005-11-01 03:20:00,1.76912,1.76923,1.76825,1.76908,147800001.0
2005-11-01 03:25:00,1.76907,1.76925,1.76899,1.76914,123100002.0
2005-11-01 03:30:00,1.76915,1.76935,1.76896,1.76905,369370001.0
2005-11-01 03:35:00,1.769,1.76908,1.76892,1.76892,169500000.0
2005-11-01 03:40:00,1.7689,1.76897,1.76847,1.76847,236799999.0
2005-11-01 03:45:00,1.76833,1.76863,1.76793,1.76811,366399997.0
2005-11-01 03:50:00,1.76815,1.76824,1.76784,1.7679,358500001.0
2005-11-01 03:55:00,1.76783,1.76783,1.76726,1.76726,189400001.0
2005-11-01 04:00:00,1.76728,1.76789,1.76728,1.76764,204699999.0
2005-11-01 04:05:00,1.7676,1.76789,1.76758,1.76764,332570000.0
2005-11-01 04:10:00,1.76763,1.76811,1.76763,1.76789,306999998.0
2005-11-01 04:15:00,1.76802,1.76823,1.76739,1.76742,330799999.0
2005-11-01 04:20:00,1.76756,1.76839,1.76735,1.76831,411899998.0
2005-11-01 04:25:00,1.76839,1.76897,1.76839,1.76888,357600000.0
2005-11-01 04:30:00,1.76882,1.7689,1.76862,1.7687,229699998.0
2005-11-01 04:35:00,1.7682,1.76877,1.76803,1.7686,315700001.0
2005-11-01 04:40:00,1.7686,1.76883,1.76837,1.76837,255800002.0
2005-11-01 04:45:00,1.76847,1.76855,1.76818,1.76855,108600001.0
2005-11-01 04:50:00,1.76852,1.76852,1.76814,1.76835,197500003.0
2005-11-01 04:55:00,1.76823,1.76835,1.76811,1.76823,228900000.0
2005-11-01 05:00:00,1.76827,1.76878,1.76827,1.7684,197199999.0
2005-11-01 05:05:00,1.76845,1.76865,1.76816,1.76838,268050000.0
2005-11-01 05:10:00,1.76842,1.76865,1.76818,1.7683,245000003.0
2005-11-01 05:15:00,1.76786,1.7683,1.76747,1.76812,331400001.0
2005-11-01 05:20:00,1.7681,1.76824,1.76762,1.768,259999999.0
2005-11-01 05:25:00,1.768,1.76805,1.76756,1.76773,248599999.0
2005-11-01 05:30:00,1.76794,1.76813,1.7674,1.76775,330099998.0
2005-11-01 05:35:00,1.76768,1.76813,1.76756,1.76805,204200003.0
2005-11-01 05:40:00,1.76813,1.76813,1.76773,1.76796,181400000.0
2005-11-01 05:45:00,1.76798,1.76809,1.76753,1.7676,181100000.0
2005-11-01 05:50:00,1.76769,1.76819,1.76769,1.76809,361799997.0
2005-11-01 05:55:00,1.76798,1.76813,1.76793,1.76793,317200002.0
2005-11-01 06:00:00,1.768,1.7681,1.76744,1.76793,312299997.0
2005-11-01 06:05:00,1.7679,1.76805,1.76785,1.7679,318050000.0
2005-11-01 06:10:00,1.76792,1.76805,1.7679,1.76798,214300000.0
2005-11-01 06:15:00,1.76805,1.76807,1.76758,1.76758,156399999.0
2005-11-01 06:20:00,1.76767,1.76798,1.76767,1.76782,288399999.0
2005-11-01 06:25:00,1.76791,1.76791,1.76772,1.76786,298599999.0
2005-11-01 06:30:00,1.7678,1.76787,1.76764,1.76787,213899999.0
2005-11-01 06:35:00,1.7679,1.76795,1.7672,1.76784,173799998.0
2005-11-01 06:40:00,1.76745,1.76803,1.76722,1.76788,275800002.0
2005-11-01 06:45:00,1.76788,1.7681,1.76778,1.76798,278399997.0
2005-11-01 06:50:00,1.768,1.76827,1.76796,1.76825,150900000.0
2005-11-01 06:55:00,1.76821,1.76823,1.76756,1.7681,195800003.0
2005-11-01 07:00:00,1.76822,1.7683,1.76749,1.76764,266599999.0
2005-11-01 07:05:00,1.76805,1.76825,1.7677,1.7678,221900003.0
2005-11-01 07:10:00,1.7678,1.76796,1.76766,1.76783,317499999.0
2005-11-01 07:15:00,1.76785,1.76788,1.76706,1.76769,316199999.0
2005-11-01 07:20:00,1.76768,1.76789,1.76759,1.7678,350200002.0
2005-11-01 07:25:00,1.76772,1.76785,1.76765,1.76769,322900000.0
2005-11-01 07:30:00,1.76775,1.76805,1.76765,1.768,250400000.0
2005-11-01 07:35:00,1.76805,1.76811,1.76735,1.76751,227800000.0
2005-11-01 07:40:00,1.76756,1.76815,1.76738,1.7681,248899999.0
2005-11-01 07:45:00,1.768,1.76804,1.76788,1.76803,160070001.0
2005-11-01 07:50:00,1.76797,1.76811,1.76741,1.7679,153200001.0
2005-11-01 07:55:00,1.76792,1.76803,1.76787,1.76798,188800001.0
2005-11-01 08:00:00,1.76788,1.76807,1.76785,1.76796,250799999.0
2005-11-01 08:05:00,1.76795,1.7681,1.76764,1.7677,238900003.0
2005-11-01 08:10:00,1.76758,1.76785,1.7667,1.7675,440200000.0
2005-11-01 08:15:00,1.76759,1.76779,1.76748,1.76777,309800001.0
2005-11-01 08:20:00,1.76783,1.7679,1.76764,1.76785,318100002.0
2005-11-01 08:25:00,1.76781,1.76798,1.76736,1.76746,350500001.0
2005-11-01 08:30:00,1.76743,1.76775,1.76733,1.76743,219500001.0
2005-11-01 08:35:00,1.76757,1.76765,1.76646,1.76646,315100001.0
2005-11-01 08:40:00,1.76649,1.76656,1.76583,1.76591,337399996.0
2005-11-01 08:45:00,1.76612,1.7663,1.76598,1.7661,378500003.0
2005-11-01 08:50:00,1.76616,1.76725,1.76606,1.76698,441300003.0
2005-11-01 08:55:00,1.76693,1.76711,1.76683,1.76692,271900001.0
2005-11-01 09:00:00,1.76736,1.76858,1.76736,1.76815,277899996.0
2005-11-01 09:05:00,1.76822,1.76822,1.76747,1.76776,275500001.0
2005-11-01 09:10:00,1.76796,1.76841,1.76782,1.76814,381399999.0
2005-11-01 09:15:00,1.76807,1.76845,1.76799,1.7683,346600001.0
2005-11-01 09:20:00,1.76831,1.76937,1.76831,1.76937,232700003.0
2005-11-01 09:25:00,1.76948,1.76975,1.76927,1.76975,300900001.0
2005-11-01 09:30:00,1.7697,1.77007,1.76965,1.77005,309900002.0
2005-11-01 09:35:00,1.76997,1.77,1.76937,1.76947,258800001.0
2005-11-01 09:40:00,1.76938,1.77036,1.76919,1.77036,307400001.0
2005-11-01 09:45:00,1.7704,1.7707,1.76969,1.76988,261100000.0
2005-11-01 09:50:00,1.76983,1.76983,1.76945,1.76982,240800002.0
2005-11-01 09:55:00,1.76985,1.77082,1.76967,1.77077,202200001.0
2005-11-01 10:00:00,1.77085,1.77138,1.77085,1.7711,234199999.0
2005-11-01 10:05:00,1.77108,1.77149,1.77089,1.7709,230500003.0
2005-11-01 10:10:00,1.77091,1.77174,1.77087,1.77167,354699998.0
2005-11-01 10:15:00,1.77172,1.7721,1.77146,1.7715,331899997.0
2005-11-01 10:20:00,1.77133,1.77207,1.77106,1.77199,265999999.0
2005-11-01 10:25:00,1.77198,1.7721,1.77153,1.77155,336999999.0
2005-11-01 10:30:00,1.77158,1.77167,1.77139,1.77156,234599997.0
2005-11-01 10:35:00,1.77155,1.77209,1.77117,1.77169,404750004.0
2005-11-01 10:40:00,1.77175,1.77176,1.77082,1.77083,511100001.0
2005-11-01 10:45:00,1.77081,1.77081,1.77032,1.77048,248100003.0
2005-11-01 10:50:00,1.77055,1.77068,1.77029,1.77053,220399998.0
2005-11-01 10:55:00,1.7705,1.7705,1.76872,1.76894,474300001.0
2005-11-01 11:00:00,1.76911,1.76983,1.7689,1.7689,444599995.0
2005-11-01 11:05:00,1.76894,1.76908,1.76857,1.76873,307846995.0
2005-11-01 11:10:00,1.76875,1.76958,1.76871,1.76943,324299999.0
2005-11-01 11:15:00,1.76942,1.76951,1.76935,1.7694,276499997.0
2005-11-01 11:20:00,1.76949,1.76949,1.76829,1.76872,211000000.0
2005-11-01 11:25:00,1.76873,1.76902,1.76873,1.76895,336600002.0
2005-11-01 11:30:00,1.76893,1.7697,1.76893,1.76948,431900002.0
2005-11-01 11:35:00,1.76951,1.77068,1.76949,1.77063,304100000.0
2005-11-01 11:40:00,1.77056,1.77107,1.77055,1.77084,395300003.0
2005-11-01 11:45:00,1.77083,1.77131,1.77062,1.77112,488400001.0
2005-11-01 11:50:00,1.77108,1.77125,1.7706,1.77073,271500000.0
2005-11-01 11:55:00,1.77083,1.77092,1.77,1.77002,330000003.0
2005-11-01 12:00:00,1.76998,1.77078,1.76998,1.77029,352400001.0
2005-11-01 12:05:00,1.77037,1.77038,1.77012,1.77037,205199999.0
2005-11-01 12:10:00,1.7703,1.7703,1.76988,1.77014,237300000.0
2005-11-01 12:15:00,1.7703,1.7707,1.77007,1.77007,250100000.0
2005-11-01 12:20:00,1.77008,1.77019,1.76984,1.77006,283249999.0
2005-11-01 12:25:00,1.76998,1.76998,1.76938,1.76988,348199998.0
2005-11-01 12:30:00,1.76986,1.77008,1.7694,1.76985,376200002.0
2005-11-01 12:35:00,1.76983,1.77057,1.76962,1.7704,319099998.0
2005-11-01 12:40:00,1.7704,1.77051,1.77007,1.7701,373400002.0
2005-11-01 12:45:00,1.77015,1.7702,1.76976,1.76976,233600001.0
2005-11-01 12:50:00,1.76971,1.76971,1.76895,1.76903,393000001.0
2005-11-01 12:55:00,1.76904,1.76989,1.76872,1.76989,194346992.0
2005-11-01 13:00:00,1.77006,1.77006,1.76961,1.76988,256800003.0
2005-11-01 13:05:00,1.76991,1.77016,1.76948,1.76958,364900004.0
2005-11-01 13:10:00,1.76955,1.76963,1.76899,1.76905,243499997.0
2005-11-01 13:15:00,1.7691,1.76938,1.76882,1.76937,276300001.0
2005-11-01 13:20:00,1.76932,1.76949,1.76822,1.76822,353200001.0
2005-11-01 13:25:00,1.76815,1.76884,1.76815,1.76871,322500004.0
2005-11-01 13:30:00,1.76869,1.76878,1.7682,1.76846,260500000.0
2005-11-01 13:35:00,1.76862,1.76888,1.76828,1.7685,361700004.0
2005-11-01 13:40:00,1.7686,1.76876,1.76843,1.76847,307199999.0
2005-11-01 13:45:00,1.76842,1.76863,1.76842,1.76863,289399999.0
2005-11-01 13:50:00,1.76866,1.76907,1.76852,1.76907,345900002.0
2005-11-01 13:55:00,1.76897,1.76897,1.76861,1.76893,236899997.0
2005-11-01 14:00:00,1.76892,1.76892,1.76823,1.76823,324200001.0
2005-11-01 14:05:00,1.76812,1.76871,1.76795,1.76864,185600000.0
2005-11-01 14:10:00,1.76863,1.76919,1.76841,1.76913,276200000.0
2005-11-01 14:15:00,1.76905,1.7691,1.76863,1.76877,271399999.0
2005-11-01 14:20:00,1.76871,1.76951,1.76839,1.76843,232900001.0
2005-11-01 14:25:00,1.76849,1.76908,1.7684,1.76908,360700001.0
2005-11-01 14:30:00,1.76912,1.76955,1.7689,1.76954,392499999.0
2005-11-01 14:35:00,1.76965,1.77015,1.76965,1.76984,313799998.0
2005-11-01 14:40:00,1.76975,1.76987,1.76932,1.7696,338599997.0
2005-11-01 14:45:00,1.76952,1.76952,1.76902,1.76904,329199999.0
2005-11-01 14:50:00,1.7692,1.76937,1.76883,1.76883,356349997.0
2005-11-01 14:55:00,1.76883,1.76927,1.7688,1.76926,334699999.0
2005-11-01 15:00:00,1.76934,1.76972,1.76914,1.76932,343700002.0
2005-11-01 15:05:00,1.76921,1.76934,1.76845,1.76898,361700000.0
2005-11-01 15:10:00,1.76893,1.7691,1.76851,1.76861,216000000.0
2005-11-01 15:15:00,1.76859,1.76928,1.76845,1.7692,395800001.0
2005-11-01 15:20:00,1.76921,1.76978,1.76904,1.76974,375099998.0
2005-11-01 15:25:00,1.76973,1.76977,1.76939,1.76939,379699999.0
2005-11-01 15:30:00,1.76933,1.76972,1.76922,1.76924,311300000.0
2005-11-01 15:35:00,1.7693,1.7693,1.76857,1.76861,361600002.0
2005-11-01 15:40:00,1.76863,1.76902,1.76857,1.76868,328400001.0
2005-11-01 15:45:00,1.7687,1.7687,1.76792,1.76823,335300000.0
2005-11-01 15:50:00,1.76822,1.76824,1.76709,1.76709,289000000.0
2005-11-01 15:55:00,1.76682,1.76682,1.76616,1.7665,394500001.0
2005-11-01 16:00:00,1.76645,1.76653,1.76596,1.76621,359646990.0
2005-11-01 16:05:00,1.76623,1.76639,1.76599,1.76639,290799999.0
2005-11-01 16:10:00,1.76644,1.76688,1.76644,1.76668,322999999.0
2005-11-01 16:15:00,1.76665,1.76688,1.76635,1.76647,272100000.0
2005-11-01 16:20:00,1.76643,1.76673,1.76625,1.7664,296700001.0
2005-11-01 16:25:00,1.76628,1.76629,1.76607,1.76626,307099999.0
2005-11-01 16:30:00,1.76624,1.76635,1.76472,1.76491,330200004.0
2005-11-01 16:35:00,1.765,1.765,1.76423,1.76469,246399999.0
2005-11-01 16:40:00,1.76462,1.76505,1.76395,1.76505,403799998.0
2005-11-01 16:45:00,1.76511,1.76591,1.76511,1.76556,350400000.0
2005-11-01 16:50:00,1.76555,1.76557,1.76514,1.76515,333600000.0
2005-11-01 16:55:00,1.76508,1.76536,1.76477,1.76488,406200004.0
2005-11-01 17:00:00,1.76426,1.76426,1.7616,1.76206,361150002.0
2005-11-01 17:05:00,1.76181,1.76453,1.7616,1.76412,265799998.0
2005-11-01 17:10:00,1.7639,1.7642,1.76335,1.7639,384800000.0
2005-11-01 17:15:00,1.76388,1.76469,1.76388,1.7641,301099999.0
2005-11-01 17:20:00,1.76395,1.76409,1.76343,1.76345,331499996.0
2005-11-01 17:25:00,1.76367,1.76393,1.76165,1.76183,306500000.0
2005-11-01 17:30:00,1.76175,1.76208,1.76077,1.76078,351600002.0
2005-11-01 17:35:00,1.76087,1.76159,1.76087,1.76137,288099999.0
2005-11-01 17:40:00,1.76144,1.76157,1.76095,1.76157,361300000.0
2005-11-01 17:45:00,1.7615,1.76155,1.76078,1.76149,271000002.0
2005-11-01 17:50:00,1.76145,1.76176,1.76125,1.76141,273300003.0
2005-11-01 17:55:00,1.76157,1.76159,1.76107,1.76107,364499999.0
2005-11-01 18:00:00,1.76105,1.76149,1.76098,1.76139,4401799999.0
2005-11-01 18:05:00,1.7614,1.76308,1.76136,1.76294,4968746988.0
2005-11-01 18:10:00,1.76283,1.76283,1.76179,1.76193,3374119992.0
2005-11-01 18:15:00,1.76196,1.76252,1.76189,1.76252,3723069994.0
2005-11-01 18:20:00,1.7626,1.76274,1.76211,1.7623,3580699989.0
2005-11-01 18:25:00,1.76227,1.76284,1.76225,1.76265,3126519990.0
2005-11-01 18:30:00,1.76276,1.76385,1.76276,1.76345,2797700001.0
2005-11-01 18:35:00,1.76337,1.7637,1.76289,1.76319,901100003.0
2005-11-01 18:40:00,1.76313,1.76323,1.76272,1.76308,1570299993.0
2005-11-01 18:45:00,1.76307,1.76357,1.76307,1.76331,954596993.0
2005-11-01 18:50:00,1.7633,1.76337,1.7629,1.76306,1918600000.0
2005-11-01 18:55:00,1.76307,1.76307,1.76248,1.76248,2306046996.0
2005-11-01 19:00:00,1.76248,1.76248,1.76116,1.76127,1636949997.0
2005-11-01 19:05:00,1.76117,1.76152,1.76109,1.76143,2223999999.0
2005-11-01 19:10:00,1.76144,1.76199,1.7613,1.76187,1411299988.0
2005-11-01 19:15:00,1.76181,1.76239,1.7616,1.76239,1367699999.0
2005-11-01 19:20:00,1.76241,1.76322,1.76231,1.76259,1498649990.0
2005-11-01 19:25:00,1.76253,1.76285,1.76233,1.76233,1434069998.0
2005-11-01 19:30:00,1.76227,1.76316,1.76225,1.76316,1659100000.0
2005-11-01 19:35:00,1.76317,1.76322,1.76244,1.7627,1443249990.0
2005-11-01 19:40:00,1.76269,1.76272,1.76199,1.76202,1487899996.0
2005-11-01 19:45:00,1.76201,1.76236,1.76197,1.76236,1115000000.0
2005-11-01 19:50:00,1.76232,1.76293,1.7622,1.76288,1056300006.0
2005-11-01 19:55:00,1.76286,1.763,1.76261,1.76295,1264000000.0
2005-11-01 20:00:00,1.7629,1.76313,1.76261,1.76267,788199998.0
2005-11-01 20:05:00,1.76268,1.76295,1.76259,1.7627,979447001.0
2005-11-01 20:10:00,1.76271,1.76307,1.76271,1.7628,1143200004.0
2005-11-01 20:15:00,1.76278,1.76342,1.76259,1.76342,1070500002.0
2005-11-01 20:20:00,1.7634,1.76349,1.76317,1.76335,1010099997.0
2005-11-01 20:25:00,1.76337,1.76373,1.76302,1.76302,1712899999.0
2005-11-01 20:30:00,1.763,1.76313,1.76268,1.76302,2443899994.0
2005-11-01 20:35:00,1.763,1.76331,1.7625,1.76267,1045370001.0
2005-11-01 20:40:00,1.76273,1.76312,1.76273,1.76305,1058000005.0
2005-11-01 20:45:00,1.76307,1.76322,1.76295,1.76305,859570000.0
2005-11-01 20:50:00,1.76302,1.76315,1.76276,1.76307,1693849994.0
2005-11-01 20:55:00,1.7631,1.76338,1.763,1.7631,2091849993.0
2005-11-01 21:00:00,1.76311,1.76335,1.76301,1.76332,1386700001.0
2005-11-01 21:05:00,1.7633,1.76343,1.76321,1.76339,751899998.0
2005-11-01 21:10:00,1.76343,1.76344,1.76243,1.76244,909999998.0
2005-11-01 21:15:00,1.76239,1.76396,1.76215,1.76334,675450000.0
2005-11-01 21:20:00,1.76322,1.76415,1.76202,1.76213,887950001.0
2005-11-01 21:25:00,1.76192,1.76272,1.76128,1.76264,600770000.0
2005-11-01 21:30:00,1.76286,1.76371,1.7628,1.7633,865200001.0
2005-11-01 21:35:00,1.76332,1.76334,1.76229,1.76322,479699999.0
2005-11-01 21:40:00,1.76327,1.76378,1.76311,1.76378,666000003.0
2005-11-01 21:45:00,1.7638,1.76456,1.7637,1.76408,546299999.0
2005-11-01 21:50:00,1.76398,1.76423,1.76361,1.76395,343100001.0
2005-11-01 21:55:00,1.76399,1.76427,1.76362,1.76373,1051599994.0
2005-11-01 22:00:00,1.76382,1.76409,1.76382,1.764,1017999999.0
2005-11-01 22:05:00,1.76399,1.76415,1.76368,1.7639,451799995.0
2005-11-01 22:10:00,1.76389,1.76397,1.76373,1.76388,333800002.0
2005-11-01 22:15:00,1.76393,1.76393,1.76368,1.76371,894400001.0
2005-11-01 22:20:00,1.76371,1.76414,1.76371,1.76385,477900002.0
2005-11-01 22:25:00,1.76391,1.76428,1.76391,1.76412,563599998.0
2005-11-01 22:30:00,1.76417,1.7643,1.76412,1.7642,577499995.0
2005-11-01 22:35:00,1.76425,1.76495,1.76425,1.76488,303300000.0
2005-11-01 22:40:00,1.76492,1.76532,1.76492,1.76529,442699999.0
2005-11-01 22:45:00,1.7653,1.7653,1.7648,1.76483,263400000.0
2005-11-01 22:50:00,1.76483,1.76545,1.76479,1.76529,215999998.0
2005-11-01 22:55:00,1.76529,1.76561,1.76524,1.76528,413799994.0
2005-11-01 23:00:00,1.76508,1.7654,1.765,1.76533,153700000.0
2005-11-01 23:05:00,1.76537,1.76549,1.76522,1.7653,228800001.0
2005-11-01 23:10:00,1.76526,1.7658,1.76496,1.76515,281000001.0
2005-11-01 23:15:00,1.76508,1.76508,1.76432,1.76476,323000001.0
2005-11-01 23:20:00,1.76482,1.76505,1.76447,1.76505,324099997.0
2005-11-01 23:25:00,1.76495,1.76497,1.76465,1.76473,267499999.0
2005-11-01 23:30:00,1.76468,1.76503,1.76454,1.76503,225900000.0
2005-11-01 23:35:00,1.76512,1.76543,1.76511,1.76535,339299999.0
2005-11-01 23:40:00,1.7654,1.76601,1.76525,1.7658,297600000.0
2005-11-01 23:45:00,1.7659,1.7664,1.76547,1.76547,163899999.0
2005-11-01 23:50:00,1.76552,1.76554,1.7651,1.7651,185499999.0
2005-11-01 23:55:00,1.76507,1.76548,1.7644,1.76505,242200000.0
2005-11-02 00:00:00,1.76493,1.76562,1.76478,1.76529,355099999.0
2005-11-02 00:05:00,1.76527,1.76577,1.7648,1.76547,311100000.0
2005-11-02 00:10:00,1.76551,1.76568,1.7652,1.76565,375400002.0
2005-11-02 00:15:00,1.76565,1.76636,1.76546,1.7658,324400001.0
2005-11-02 00:20:00,1.76596,1.76608,1.76499,1.76601,346999996.0
2005-11-02 00:25:00,1.76577,1.76629,1.7652,1.76627,395699999.0
2005-11-02 00:30:00,1.76623,1.76639,1.76531,1.76544,198999999.0
2005-11-02 00:35:00,1.76535,1.76566,1.76524,1.76547,376500002.0
2005-11-02 00:40:00,1.76547,1.76561,1.76521,1.7653,285500001.0
2005-11-02 00:45:00,1.7653,1.7659,1.76515,1.76515,203450001.0
2005-11-02 00:50:00,1.76517,1.76613,1.76517,1.76613,309900000.0
2005-11-02 00:55:00,1.76623,1.76682,1.76621,1.76637,286800000.0
2005-11-02 01:00:00,1.76623,1.76689,1.76614,1.76619,369200002.0
2005-11-02 01:05:00,1.76623,1.76623,1.76562,1.76581,239699998.0
2005-11-02 01:10:00,1.7658,1.76625,1.7658,1.76615,194100002.0
2005-11-02 01:15:00,1.7661,1.76615,1.76559,1.76559,272499998.0
2005-11-02 01:20:00,1.76533,1.76535,1.76514,1.76522,126299998.0
2005-11-02 01:25:00,1.76517,1.76517,1.7644,1.7646,262400000.0
2005-11-02 01:30:00,1.76465,1.76465,1.7644,1.7645,185800000.0
2005-11-02 01:35:00,1.76443,1.76449,1.76418,1.76438,212500000.0
2005-11-02 01:40:00,1.76434,1.76446,1.76422,1.76446,192500001.0
2005-11-02 01:45:00,1.7645,1.7646,1.7643,1.76456,259399999.0
2005-11-02 01:50:00,1.76464,1.76472,1.76439,1.76443,247550001.0
2005-11-02 01:55:00,1.76443,1.7645,1.76397,1.76428,242399999.0
2005-11-02 02:00:00,1.76429,1.7644,1.76398,1.76417,240600001.0
2005-11-02 02:05:00,1.76412,1.76418,1.7637,1.7641,172200000.0
2005-11-02 02:10:00,1.76418,1.76436,1.76399,1.76416,292900000.0
2005-11-02 02:15:00,1.76422,1.76441,1.76405,1.76414,322800003.0
2005-11-02 02:20:00,1.76415,1.76428,1.76386,1.76386,313199995.0
2005-11-02 02:25:00,1.76375,1.76385,1.76292,1.76311,330400002.0
2005-11-02 02:30:00,1.76311,1.76323,1.76277,1.76308,436399995.0
2005-11-02 02:35:00,1.76318,1.764,1.76318,1.76367,252100000.0
2005-11-02 02:40:00,1.76357,1.76357,1.76287,1.76297,266199999.0
2005-11-02 02:45:00,1.76292,1.76323,1.76286,1.76312,239700000.0
2005-11-02 02:50:00,1.76312,1.76357,1.7627,1.76355,172800000.0
2005-11-02 02:55:00,1.76338,1.7638,1.76307,1.76315,448199999.0
2005-11-02 03:00:00,1.7632,1.76326,1.7629,1.76314,303700001.0
2005-11-02 03:05:00,1.76309,1.76328,1.76293,1.76319,268199999.0
2005-11-02 03:10:00,1.76325,1.76364,1.76318,1.76349,187000001.0
2005-11-02 03:15:00,1.76362,1.76377,1.76337,1.76359,289100001.0
2005-11-02 03:20:00,1.76361,1.76361,1.76326,1.76351,156000001.0
2005-11-02 03:25:00,1.76351,1.76367,1.76346,1.76348,204200000.0
2005-11-02 03:30:00,1.763,1.76368,1.76295,1.76322,347400001.0
2005-11-02 03:35:00,1.76352,1.76414,1.76327,1.76393,196700000.0
2005-11-02 03:40:00,1.76387,1.76419,1.76386,1.7639,248400001.0
2005-11-02 03:45:00,1.7639,1.76446,1.76374,1.76438,266249995.0
2005-11-02 03:50:00,1.7643,1.76449,1.7642,1.76439,251700000.0
2005-11-02 03:55:00,1.7644,1.76445,1.76412,1.76424,229200002.0
2005-11-02 04:00:00,1.76424,1.76424,1.76385,1.7641,395799998.0
2005-11-02 04:05:00,1.76413,1.76454,1.7641,1.76451,306799996.0
2005-11-02 04:10:00,1.76463,1.76509,1.76453,1.76492,294699999.0
2005-11-02 04:15:00,1.765,1.76521,1.76498,1.76514,427500001.0
2005-11-02 04:20:00,1.76506,1.76567,1.765,1.7654,325400005.0
2005-11-02 04:25:00,1.76538,1.7657,1.76512,1.76558,425900001.0
2005-11-02 04:30:00,1.76538,1.76553,1.7653,1.7654,211500003.0
2005-11-02 04:35:00,1.76533,1.7654,1.76511,1.76519,201400000.0
2005-11-02 04:40:00,1.76535,1.76562,1.76514,1.76533,216599999.0
2005-11-02 04:45:00,1.76545,1.76561,1.76543,1.7656,226000001.0
2005-11-02 04:50:00,1.76563,1.76575,1.76532,1.76555,237699999.0
2005-11-02 04:55:00,1.76563,1.76585,1.7654,1.76558,387499996.0
2005-11-02 05:00:00,1.76562,1.76578,1.7652,1.7657,256799998.0
2005-11-02 05:05:00,1.76552,1.76555,1.76539,1.7655,100700000.0
2005-11-02 05:10:00,1.76553,1.76559,1.7654,1.76553,283500001.0
2005-11-02 05:15:00,1.76555,1.76578,1.76554,1.76573,312800001.0
2005-11-02 05:20:00,1.76569,1.76609,1.7656,1.76609,268399997.0
2005-11-02 05:25:00,1.7662,1.76632,1.76602,1.76632,206100002.0
2005-11-02 05:30:00,1.76665,1.76723,1.76629,1.76663,276800000.0
2005-11-02 05:35:00,1.76653,1.76705,1.76652,1.76681,407300005.0
2005-11-02 05:40:00,1.76682,1.76682,1.76614,1.76622,362699998.0
2005-11-02 05:45:00,1.7662,1.76648,1.76609,1.76624,361249997.0
2005-11-02 05:50:00,1.76634,1.76643,1.7662,1.76643,247599999.0
2005-11-02 05:55:00,1.76638,1.76643,1.76627,1.76633,233599997.0
2005-11-02 06:00:00,1.76635,1.76658,1.76613,1.76623,225399999.0
2005-11-02 06:05:00,1.7662,1.76679,1.76617,1.76661,250300000.0
2005-11-02 06:10:00,1.76669,1.76689,1.76647,1.76681,247700000.0
2005-11-02 06:15:00,1.76696,1.76703,1.76665,1.76667,297500003.0
2005-11-02 06:20:00,1.76657,1.76698,1.7664,1.76698,327099999.0
2005-11-02 06:25:00,1.76709,1.76723,1.76645,1.76652,306800000.0
2005-11-02 06:30:00,1.76649,1.76676,1.76629,1.76673,197499997.0
2005-11-02 06:35:00,1.76644,1.76652,1.76625,1.76638,340300001.0
2005-11-02 06:40:00,1.76636,1.76669,1.76633,1.76658,197600000.0
2005-11-02 06:45:00,1.76654,1.76678,1.76633,1.76675,251299997.0
2005-11-02 06:50:00,1.76673,1.7669,1.76645,1.7669,240099999.0
2005-11-02 06:55:00,1.767,1.76705,1.7667,1.7667,184500001.0
2005-11-02 07:00:00,1.76688,1.76695,1.76643,1.76685,307299997.0
2005-11-02 07:05:00,1.7668,1.76699,1.76629,1.76656,321499996.0
2005-11-02 07:10:00,1.76667,1.76694,1.76663,1.7667,292600000.0
2005-11-02 07:15:00,1.76673,1.76729,1.76646,1.76724,289700000.0
2005-11-02 07:20:00,1.76724,1.76727,1.76628,1.7668,343600000.0
2005-11-02 07:25:00,1.76683,1.76739,1.76678,1.76713,350600002.0
2005-11-02 07:30:00,1.76722,1.7673,1.76656,1.76656,352399999.0
2005-11-02 07:35:00,1.76659,1.76702,1.76657,1.76696,230200002.0
2005-11-02 07:40:00,1.76702,1.76711,1.76674,1.76687,313099999.0
2005-11-02 07:45:00,1.76689,1.76698,1.76683,1.76687,180200001.0
2005-11-02 07:50:00,1.76678,1.76687,1.76602,1.76612,236000000.0
2005-11-02 07:55:00,1.76618,1.76686,1.76617,1.76627,228999996.0
2005-11-02 08:00:00,1.76618,1.76656,1.76617,1.76654,285900002.0
2005-11-02 08:05:00,1.76657,1.7668,1.76621,1.76639,286000003.0
2005-11-02 08:10:00,1.76632,1.76633,1.76589,1.766,305100002.0
2005-11-02 08:15:00,1.7661,1.76636,1.76584,1.76596,166300000.0
2005-11-02 08:20:00,1.76595,1.76633,1.76576,1.76587,234500003.0
2005-11-02 08:25:00,1.76586,1.76615,1.76582,1.76588,295500001.0
2005-11-02 08:30:00,1.76586,1.76622,1.7658,1.766,274300001.0
2005-11-02 08:35:00,1.76603,1.76603,1.7657,1.7657,195999997.0
2005-11-02 08:40:00,1.76569,1.76631,1.76569,1.76619,430300000.0
2005-11-02 08:45:00,1.76633,1.76676,1.76628,1.76676,239199997.0
2005-11-02 08:50:00,1.76676,1.76712,1.76673,1.767,259400001.0
2005-11-02 08:55:00,1.76703,1.76727,1.76689,1.7669,203699999.0
2005-11-02 09:00:00,1.76686,1.76686,1.76573,1.76577,330999999.0
2005-11-02 09:05:00,1.76576,1.76642,1.76574,1.76634,381800000.0
2005-11-02 09:10:00,1.76633,1.76696,1.76626,1.7667,269900002.0
2005-11-02 09:15:00,1.76661,1.7669,1.76655,1.76672,268300002.0
2005-11-02 09:20:00,1.7667,1.76675,1.76635,1.7664,122400000.0
2005-11-02 09:25:00,1.76633,1.7665,1.76591,1.76592,258600000.0
2005-11-02 09:30:00,1.7658,1.76585,1.76516,1.76543,214750000.0
2005-11-02 09:35:00,1.7654,1.76561,1.76535,1.7655,290900001.0
2005-11-02 09:40:00,1.76536,1.76536,1.76483,1.7649,303600005.0
2005-11-02 09:45:00,1.76478,1.7649,1.7645,1.7645,383200000.0
2005-11-02 09:50:00,1.76452,1.7658,1.7645,1.7658,338400000.0
2005-11-02 09:55:00,1.76588,1.76627,1.76564,1.76571,303200000.0
2005-11-02 10:00:00,1.76545,1.76566,1.76534,1.7655,199500000.0
2005-11-02 10:05:00,1.7655,1.76569,1.76522,1.76522,190699998.0
2005-11-02 10:10:00,1.7652,1.76528,1.76515,1.76525,295500001.0
2005-11-02 10:15:00,1.76523,1.76523,1.76505,1.76508,404299999.0
2005-11-02 10:20:00,1.765,1.76507,1.76465,1.76482,338099996.0
2005-11-02 10:25:00,1.76476,1.76476,1.76364,1.76386,281399997.0
2005-11-02 10:30:00,1.76386,1.76442,1.7636,1.76438,328499999.0
2005-11-02 10:35:00,1.7645,1.76507,1.7645,1.76473,355900001.0
2005-11-02 10:40:00,1.76478,1.76487,1.76384,1.76385,400400000.0
2005-11-02 10:45:00,1.76381,1.76393,1.76342,1.76351,169400000.0
2005-11-02 10:50:00,1.76354,1.76361,1.76345,1.76355,242600001.0
2005-11-02 10:55:00,1.76355,1.76418,1.76295,1.76418,405999997.0
2005-11-02 11:00:00,1.76405,1.76424,1.76366,1.76417,226299999.0
2005-11-02 11:05:00,1.76428,1.76441,1.76397,1.76414,309200000.0
2005-11-02 11:10:00,1.764,1.76437,1.764,1.76434,234200001.0
2005-11-02 11:15:00,1.76435,1.7645,1.76402,1.7641,304600002.0
2005-11-02 11:20:00,1.76419,1.76497,1.76411,1.76497,222599999.0
2005-11-02 11:25:00,1.76493,1.7654,1.76487,1.76535,272900005.0
2005-11-02 11:30:00,1.76528,1.76549,1.76506,1.76543,409699999.0
2005-11-02 11:35:00,1.76543,1.76564,1.76538,1.7654,277100002.0
2005-11-02 11:40:00,1.76535,1.76575,1.7653,1.76575,270000000.0
2005-11-02 11:45:00,1.76571,1.76571,1.76516,1.76528,389750000.0
2005-11-02 11:50:00,1.76532,1.76609,1.76532,1.76587,370100000.0
2005-11-02 11:55:00,1.76585,1.76585,1.76521,1.76528,256750000.0
2005-11-02 12:00:00,1.76527,1.76547,1.76515,1.76522,268200000.0
2005-11-02 12:05:00,1.76533,1.76581,1.76526,1.76578,281600000.0
2005-11-02 12:10:00,1.76577,1.76658,1.76571,1.76653,246400000.0
2005-11-02 12:15:00,1.76657,1.76663,1.76642,1.76645,278700002.0
2005-11-02 12:20:00,1.76657,1.76661,1.76629,1.76657,321250001.0
2005-11-02 12:25:00,1.76663,1.76682,1.76637,1.76675,259700000.0
2005-11-02 12:30:00,1.76674,1.76674,1.76548,1.76553,339099998.0
2005-11-02 12:35:00,1.76559,1.76561,1.76535,1.76548,282400000.0
2005-11-02 12:40:00,1.7655,1.76615,1.76547,1.76608,286600002.0
2005-11-02 12:45:00,1.76615,1.76615,1.76585,1.76593,356700005.0
2005-11-02 12:50:00,1.76599,1.7663,1.76562,1.7657,315800001.0
2005-11-02 12:55:00,1.76572,1.76642,1.7657,1.7663,321550001.0
2005-11-02 13:00:00,1.76628,1.76628,1.76516,1.76558,355600000.0
2005-11-02 13:05:00,1.76556,1.76582,1.7642,1.7642,424699997.0
2005-11-02 13:10:00,1.76422,1.76427,1.76393,1.76398,337800000.0
2005-11-02 13:15:00,1.76385,1.76386,1.76252,1.76252,306200001.0
2005-11-02 13:20:00,1.76251,1.76284,1.76251,1.76272,288399999.0
2005-11-02 13:25:00,1.76277,1.76277,1.76235,1.76275,404699994.0
2005-11-02 13:30:00,1.76277,1.76304,1.76277,1.76293,349050002.0
2005-11-02 13:35:00,1.76296,1.76306,1.76282,1.76288,226100002.0
2005-11-02 13:40:00,1.76299,1.7634,1.76297,1.76336,317549999.0
2005-11-02 13:45:00,1.76332,1.76391,1.7633,1.76391,305499998.0
2005-11-02 13:50:00,1.76392,1.76436,1.7638,1.76423,252999998.0
2005-11-02 13:55:00,1.76415,1.76498,1.76404,1.76481,269599998.0
2005-11-02 14:00:00,1.7648,1.765,1.76468,1.76496,244199997.0
2005-11-02 14:05:00,1.76491,1.76551,1.76491,1.76549,199500002.0
2005-11-02 14:10:00,1.76565,1.76569,1.76512,1.76515,382899993.0
2005-11-02 14:15:00,1.7651,1.7654,1.76505,1.76522,216599998.0
2005-11-02 14:20:00,1.76515,1.76613,1.76515,1.76604,297700001.0
2005-11-02 14:25:00,1.76608,1.76615,1.76575,1.76582,226599997.0
2005-11-02 14:30:00,1.76585,1.76587,1.76548,1.76561,273800002.0
2005-11-02 14:35:00,1.7656,1.76579,1.76547,1.76566,328700003.0
2005-11-02 14:40:00,1.7657,1.76588,1.76548,1.7658,308700000.0
2005-11-02 14:45:00,1.76581,1.76651,1.76577,1.76594,208500001.0
2005-11-02 14:50:00,1.76605,1.76622,1.76563,1.76563,372799999.0
2005-11-02 14:55:00,1.76562,1.7657,1.76521,1.76537,309000003.0
2005-11-02 15:00:00,1.76542,1.76547,1.76494,1.76494,334300001.0
2005-11-02 15:05:00,1.76496,1.76554,1.76496,1.76547,283799999.0
2005-11-02 15:10:00,1.76543,1.76602,1.76543,1.76597,341900000.0
2005-11-02 15:15:00,1.76589,1.76633,1.7658,1.76618,260600000.0
2005-11-02 15:20:00,1.76633,1.7684,1.76633,1.76814,400200001.0
2005-11-02 15:25:00,1.76819,1.76819,1.76779,1.76788,470800002.0
2005-11-02 15:30:00,1.76778,1.76796,1.76758,1.76796,212100000.0
2005-11-02 15:35:00,1.76803,1.76837,1.76776,1.76776,430800002.0
2005-11-02 15:40:00,1.7677,1.76788,1.76765,1.76772,381700000.0
2005-11-02 15:45:00,1.76772,1.76821,1.76765,1.76815,419000003.0
2005-11-02 15:50:00,1.76808,1.76846,1.76776,1.7684,290799999.0
2005-11-02 15:55:00,1.76859,1.76967,1.76845,1.76945,312599999.0
2005-11-02 16:00:00,1.76944,1.77074,1.76926,1.77042,374599998.0
2005-11-02 16:05:00,1.77033,1.77082,1.77024,1.77052,316600001.0
2005-11-02 16:10:00,1.77021,1.77052,1.76965,1.77026,301599999.0
2005-11-02 16:15:00,1.77033,1.77152,1.77027,1.77149,288400001.0
2005-11-02 16:20:00,1.77149,1.77152,1.7705,1.77091,245900001.0
2005-11-02 16:25:00,1.77075,1.77118,1.77032,1.77118,298250003.0
2005-11-02 16:30:00,1.77107,1.7712,1.77061,1.77073,349399999.0
2005-11-02 16:35:00,1.7707,1.77073,1.76998,1.7703,297600000.0
2005-11-02 16:40:00,1.7702,1.77091,1.77011,1.77073,275799999.0
2005-11-02 16:45:00,1.77081,1.7713,1.77008,1.77013,435900001.0
2005-11-02 16:50:00,1.77024,1.7704,1.76983,1.77026,360399996.0
2005-11-02 16:55:00,1.77028,1.77029,1.76966,1.77014,228950002.0
2005-11-02 17:00:00,1.77014,1.77035,1.76993,1.77006,389100001.0
2005-11-02 17:05:00,1.76992,1.76992,1.76883,1.76888,213700000.0
2005-11-02 17:10:00,1.76892,1.76945,1.7688,1.76945,303900004.0
2005-11-02 17:15:00,1.76943,1.77036,1.76943,1.77006,285899999.0
2005-11-02 17:20:00,1.76998,1.77041,1.76997,1.77041,179100001.0
2005-11-02 17:25:00,1.77052,1.77137,1.77052,1.77123,275100000.0
2005-11-02 17:30:00,1.77122,1.77268,1.7712,1.77195,275699997.0
2005-11-02 17:35:00,1.77188,1.77257,1.77164,1.77213,266299998.0
2005-11-02 17:40:00,1.77228,1.77269,1.77193,1.77269,364899999.0
2005-11-02 17:45:00,1.77255,1.77451,1.77255,1.77413,303099999.0
2005-11-02 17:50:00,1.77412,1.77436,1.77373,1.77432,312299999.0
2005-11-02 17:55:00,1.77448,1.77532,1.77434,1.77434,356499999.0
2005-11-02 18:00:00,1.77435,1.77545,1.77435,1.77507,4116499981.0
2005-11-02 18:05:00,1.77509,1.77534,1.77435,1.77453,5072099992.0
2005-11-02 18:10:00,1.77452,1.77465,1.77417,1.77459,3244500004.0
2005-11-02 18:15:00,1.7747,1.77533,1.7747,1.77509,3248699994.0
2005-11-02 18:20:00,1.77511,1.77583,1.7751,1.77582,3335619999.0
2005-11-02 18:25:00,1.77585,1.77618,1.77498,1.77533,3269399991.0
2005-11-02 18:30:00,1.77537,1.77589,1.77512,1.77512,2421069998.0
2005-11-02 18:35:00,1.77501,1.77538,1.77469,1.775,1063499995.0
2005-11-02 18:40:00,1.77502,1.77527,1.77486,1.7749,1316400001.0
2005-11-02 18:45:00,1.77491,1.7754,1.77478,1.77501,1031149994.0
2005-11-02 18:50:00,1.77503,1.77548,1.77503,1.77527,1946999993.0
2005-11-02 18:55:00,1.77532,1.77542,1.77503,1.77515,2456546996.0
2005-11-02 19:00:00,1.77512,1.77552,1.77491,1.77552,1592999997.0
2005-11-02 19:05:00,1.77557,1.77582,1.77545,1.77575,2043699999.0
2005-11-02 19:10:00,1.77572,1.77642,1.77565,1.776,1528200003.0
2005-11-02 19:15:00,1.77602,1.77633,1.77581,1.77614,1356250007.0
2005-11-02 19:20:00,1.77604,1.77609,1.77543,1.77593,1509700000.0
2005-11-02 19:25:00,1.7759,1.77645,1.77565,1.7763,1535399998.0
2005-11-02 19:30:00,1.77634,1.77698,1.77605,1.7761,1502399997.0
2005-11-02 19:35:00,1.77612,1.77673,1.77612,1.77671,1357899996.0
2005-11-02 19:40:00,1.77672,1.77679,1.77622,1.7763,1508400001.0
2005-11-02 19:45:00,1.77627,1.77646,1.77612,1.77617,1121300002.0
2005-11-02 19:50:00,1.77612,1.77612,1.77582,1.7759,1003999998.0
2005-11-02 19:55:00,1.77585,1.77605,1.7749,1.77496,1432700001.0
2005-11-02 20:00:00,1.77487,1.77528,1.77473,1.7751,771250000.0
2005-11-02 20:05:00,1.77505,1.7754,1.775,1.7753,1041500000.0
2005-11-02 20:10:00,1.77532,1.77561,1.77529,1.77558,928999996.0
2005-11-02 20:15:00,1.77559,1.77577,1.77553,1.77574,981650002.0
2005-11-02 20:20:00,1.77568,1.77584,1.77544,1.77548,1206500001.0
2005-11-02 20:25:00,1.77545,1.77553,1.77506,1.7752,1901769995.0
2005-11-02 20:30:00,1.7752,1.77528,1.7749,1.7749,2523800002.0
2005-11-02 20:35:00,1.77486,1.77505,1.77448,1.77453,784649999.0
2005-11-02 20:40:00,1.77453,1.77464,1.77404,1.77435,1099300001.0
2005-11-02 20:45:00,1.77434,1.77474,1.77426,1.77465,891600002.0
2005-11-02 20:50:00,1.7746,1.77499,1.77413,1.77453,1828969985.0
2005-11-02 20:55:00,1.77463,1.77576,1.77462,1.77576,2278050003.0
2005-11-02 21:00:00,1.77576,1.7758,1.77549,1.77555,1468899992.0
2005-11-02 21:05:00,1.77548,1.77552,1.77528,1.7754,701499996.0
2005-11-02 21:10:00,1.77545,1.7756,1.77538,1.77549,992799994.0
2005-11-02 21:15:00,1.77559,1.77585,1.77559,1.77576,644899995.0
2005-11-02 21:20:00,1.77575,1.77584,1.77558,1.77568,774700001.0
2005-11-02 21:25:00,1.77573,1.77653,1.77573,1.77653,467100002.0
2005-11-02 21:30:00,1.77658,1.77662,1.77595,1.77595,763000004.0
2005-11-02 21:35:00,1.77598,1.77606,1.77586,1.77597,532000000.0
2005-11-02 21:40:00,1.77592,1.77641,1.77588,1.77618,636750000.0
2005-11-02 21:45:00,1.77607,1.77607,1.77562,1.77589,642599997.0
2005-11-02 21:50:00,1.77586,1.77605,1.77552,1.77595,385350001.0
2005-11-02 21:55:00,1.77599,1.7762,1.77595,1.77595,897699999.0
2005-11-02 22:00:00,1.77599,1.77607,1.7758,1.7759,947299995.0
2005-11-02 22:05:00,1.7759,1.7759,1.77568,1.77577,369200001.0
2005-11-02 22:10:00,1.77586,1.77608,1.77577,1.77584,502600000.0
2005-11-02 22:15:00,1.77589,1.77597,1.77573,1.77591,705500000.0
2005-11-02 22:20:00,1.77594,1.77605,1.77588,1.77595,453499999.0
2005-11-02 22:25:00,1.77596,1.77627,1.77557,1.77622,445199997.0
2005-11-02 22:30:00,1.77577,1.77592,1.77565,1.7757,596800000.0
2005-11-02 22:35:00,1.77573,1.77582,1.77565,1.7757,234100001.0
2005-11-02 22:40:00,1.77572,1.77599,1.77572,1.77599,448000001.0
2005-11-02 22:45:00,1.77605,1.7763,1.77599,1.77603,363500001.0
2005-11-02 22:50:00,1.77607,1.77619,1.77585,1.77605,245000002.0
2005-11-02 22:55:00,1.77585,1.77625,1.77575,1.77615,324200001.0
2005-11-02 23:00:00,1.77605,1.77618,1.77582,1.77593,181150002.0
2005-11-02 23:05:00,1.7759,1.7762,1.7758,1.77606,102000000.0
2005-11-02 23:10:00,1.77578,1.77634,1.77559,1.77614,356449999.0
2005-11-02 23:15:00,1.77607,1.77629,1.77589,1.77625,217599998.0
2005-11-02 23:20:00,1.77639,1.77639,1.77599,1.77625,216899999.0
2005-11-02 23:25:00,1.7762,1.77622,1.77569,1.77589,143100000.0
2005-11-02 23:30:00,1.77614,1.77626,1.77594,1.776,228700000.0
2005-11-02 23:35:00,1.77593,1.77621,1.77593,1.77621,203699998.0
2005-11-02 23:40:00,1.77621,1.77621,1.77597,1.77606,278400001.0
2005-11-02 23:45:00,1.77607,1.77632,1.77595,1.77618,171000000.0
2005-11-02 23:50:00,1.77624,1.77667,1.77624,1.77658,231599998.0
2005-11-02 23:55:00,1.77679,1.77679,1.77643,1.77655,256100001.0
2005-11-03 00:00:00,1.7767,1.77676,1.77587,1.77609,435600001.0
2005-11-03 00:05:00,1.77595,1.77668,1.77588,1.77651,279999997.0
2005-11-03 00:10:00,1.77642,1.77692,1.77612,1.77621,392299998.0
2005-11-03 00:15:00,1.77625,1.77663,1.77583,1.7766,351099998.0
2005-11-03 00:20:00,1.77653,1.77668,1.77593,1.77638,526900001.0
2005-11-03 00:25:00,1.77652,1.77652,1.77567,1.77627,336899996.0
2005-11-03 00:30:00,1.77633,1.77644,1.77581,1.77595,185600000.0
2005-11-03 00:35:00,1.77647,1.77657,1.77588,1.77637,362500002.0
2005-11-03 00:40:00,1.77602,1.77669,1.77593,1.77593,284699999.0
2005-11-03 00:45:00,1.77625,1.77677,1.77587,1.7765,371599996.0
2005-11-03 00:50:00,1.7767,1.77675,1.77604,1.77612,236499998.0
2005-11-03 00:55:00,1.77615,1.7767,1.77604,1.77604,328100001.0
2005-11-03 01:00:00,1.77641,1.77655,1.77601,1.77618,309800002.0
2005-11-03 01:05:00,1.77625,1.77625,1.77576,1.77585,257700002.0
2005-11-03 01:10:00,1.77585,1.77598,1.77578,1.77595,111000000.0
2005-11-03 01:15:00,1.7759,1.77648,1.77582,1.77627,325399998.0
2005-11-03 01:20:00,1.77634,1.7764,1.77582,1.77618,189900002.0
2005-11-03 01:25:00,1.77625,1.77648,1.7761,1.77611,256399998.0
2005-11-03 01:30:00,1.77615,1.77615,1.77566,1.77576,180699999.0
2005-11-03 01:35:00,1.77568,1.77571,1.77527,1.7753,221299999.0
2005-11-03 01:40:00,1.77526,1.77538,1.7752,1.7752,263000000.0
2005-11-03 01:45:00,1.77525,1.77538,1.7752,1.77538,97900000.0
2005-11-03 01:50:00,1.7754,1.77574,1.7752,1.7755,298899998.0
2005-11-03 01:55:00,1.7755,1.77571,1.77523,1.77567,326800001.0
2005-11-03 02:00:00,1.77553,1.77555,1.77519,1.7753,200400000.0
2005-11-03 02:05:00,1.7752,1.7752,1.7748,1.77481,253399999.0
2005-11-03 02:10:00,1.77482,1.77499,1.77428,1.77496,292600001.0
2005-11-03 02:15:00,1.77503,1.77503,1.77465,1.77475,196000000.0
2005-11-03 02:20:00,1.77479,1.77501,1.77451,1.77451,290500000.0
2005-11-03 02:25:00,1.77436,1.77467,1.77408,1.7741,281700000.0
2005-11-03 02:30:00,1.77398,1.77487,1.77372,1.77461,276099998.0
2005-11-03 02:35:00,1.77463,1.77463,1.77405,1.7742,248700001.0
2005-11-03 02:40:00,1.77442,1.77505,1.77442,1.77505,294900000.0
2005-11-03 02:45:00,1.775,1.77571,1.77494,1.7755,273000002.0
2005-11-03 02:50:00,1.77545,1.77553,1.7753,1.7755,256700002.0
2005-11-03 02:55:00,1.7755,1.77572,1.77516,1.77516,207799998.0
2005-11-03 03:00:00,1.77517,1.7753,1.7745,1.77491,262699999.0
2005-11-03 03:05:00,1.77465,1.77465,1.77413,1.77424,288400003.0
2005-11-03 03:10:00,1.77429,1.77475,1.77429,1.77475,159700000.0
2005-11-03 03:15:00,1.77477,1.77477,1.7744,1.7745,208199998.0
2005-11-03 03:20:00,1.77453,1.77475,1.77453,1.77475,136500000.0
2005-11-03 03:25:00,1.7747,1.77489,1.77463,1.77489,113699999.0
2005-11-03 03:30:00,1.77488,1.775,1.77477,1.77495,117300001.0
2005-11-03 03:35:00,1.775,1.77508,1.77464,1.77498,395500005.0
2005-11-03 03:40:00,1.77505,1.77505,1.7741,1.77493,158600000.0
2005-11-03 03:45:00,1.77486,1.77517,1.77485,1.77497,202800001.0
2005-11-03 03:50:00,1.77491,1.77501,1.77461,1.77464,339000000.0
2005-11-03 03:55:00,1.7747,1.775,1.7747,1.77489,270099999.0
2005-11-03 04:00:00,1.77499,1.77505,1.77456,1.77496,180000000.0
2005-11-03 04:05:00,1.775,1.77528,1.77495,1.77518,277599997.0
2005-11-03 04:10:00,1.7748,1.77525,1.77463,1.775,277450003.0
2005-11-03 04:15:00,1.77484,1.77519,1.77464,1.77485,323500000.0
2005-11-03 04:20:00,1.77492,1.77513,1.77483,1.775,296300004.0
2005-11-03 04:25:00,1.775,1.77509,1.77463,1.77505,230999998.0
2005-11-03 04:30:00,1.77493,1.77528,1.7749,1.77507,343600003.0
2005-11-03 04:35:00,1.77517,1.77538,1.77483,1.77496,289500002.0
2005-11-03 04:40:00,1.77498,1.77505,1.77465,1.77475,200000000.0
2005-11-03 04:45:00,1.77482,1.77519,1.77475,1.77482,327500000.0
2005-11-03 04:50:00,1.77482,1.77515,1.77455,1.77495,299600000.0
2005-11-03 04:55:00,1.7751,1.77513,1.77462,1.77482,232650001.0
2005-11-03 05:00:00,1.77483,1.77501,1.77465,1.77491,267300000.0
2005-11-03 05:05:00,1.77495,1.77495,1.77441,1.77455,185499995.0
2005-11-03 05:10:00,1.77485,1.77488,1.77437,1.77478,371749997.0
2005-11-03 05:15:00,1.77485,1.77487,1.77466,1.77466,176200002.0
2005-11-03 05:20:00,1.77462,1.77495,1.77449,1.77471,341099999.0
2005-11-03 05:25:00,1.77463,1.77494,1.77458,1.77464,256400000.0
2005-11-03 05:30:00,1.77456,1.77484,1.77435,1.77484,282700002.0
2005-11-03 05:35:00,1.77487,1.77534,1.77487,1.77527,179200000.0
2005-11-03 05:40:00,1.77531,1.77538,1.77468,1.77491,244000002.0
2005-11-03 05:45:00,1.77502,1.77525,1.77502,1.77513,189500001.0
2005-11-03 05:50:00,1.77515,1.77548,1.77482,1.77545,178500000.0
2005-11-03 05:55:00,1.77555,1.77566,1.7748,1.77532,344099997.0
2005-11-03 06:00:00,1.77535,1.77548,1.77522,1.77545,189000001.0
2005-11-03 06:05:00,1.77544,1.77558,1.77498,1.77525,328299996.0
2005-11-03 06:10:00,1.77548,1.77581,1.77521,1.77545,195899998.0
2005-11-03 06:15:00,1.77554,1.77554,1.77474,1.7754,224200000.0
2005-11-03 06:20:00,1.77537,1.77544,1.77445,1.77513,346899998.0
2005-11-03 06:25:00,1.77521,1.77533,1.77494,1.77521,235299999.0
2005-11-03 06:30:00,1.77487,1.77525,1.77474,1.77523,287000002.0
2005-11-03 06:35:00,1.7752,1.7752,1.77504,1.77515,82800001.0
2005-11-03 06:40:00,1.77515,1.77519,1.77504,1.7751,223599999.0
2005-11-03 06:45:00,1.77514,1.77521,1.77505,1.77505,221700000.0
2005-11-03 06:50:00,1.7751,1.77517,1.77474,1.77515,196499998.0
2005-11-03 06:55:00,1.77508,1.77523,1.77491,1.77491,178299997.0
2005-11-03 07:00:00,1.77505,1.77505,1.7749,1.775,306169998.0
2005-11-03 07:05:00,1.77497,1.77505,1.77475,1.77498,231300003.0
2005-11-03 07:10:00,1.775,1.77515,1.77495,1.775,301800003.0
2005-11-03 07:15:00,1.77507,1.77512,1.77495,1.77497,248299997.0
2005-11-03 07:20:00,1.77498,1.77514,1.77495,1.775,306899997.0
2005-11-03 07:25:00,1.77499,1.77512,1.77444,1.77498,336400003.0
2005-11-03 07:30:00,1.77495,1.77505,1.77487,1.7749,331899999.0
2005-11-03 07:35:00,1.77498,1.77513,1.77483,1.77483,241900000.0
2005-11-03 07:40:00,1.7748,1.77506,1.77472,1.77497,231200001.0
2005-11-03 07:45:00,1.77495,1.77497,1.7748,1.77485,238500001.0
2005-11-03 07:50:00,1.7748,1.77485,1.7745,1.7745,139800001.0
2005-11-03 07:55:00,1.77445,1.77483,1.77445,1.77483,242700002.0
2005-11-03 08:00:00,1.77473,1.77473,1.77435,1.77445,264899999.0
2005-11-03 08:05:00,1.77442,1.77442,1.77392,1.77399,389599999.0
2005-11-03 08:10:00,1.7739,1.77417,1.77362,1.77406,302000002.0
2005-11-03 08:15:00,1.77412,1.77412,1.77385,1.77396,236599998.0
2005-11-03 08:20:00,1.77397,1.77405,1.77386,1.77405,161100002.0
2005-11-03 08:25:00,1.77398,1.77408,1.77392,1.77398,285799998.0
2005-11-03 08:30:00,1.77397,1.77403,1.77389,1.77392,259100000.0
2005-11-03 08:35:00,1.77397,1.77404,1.77378,1.7739,253099998.0
2005-11-03 08:40:00,1.77388,1.77416,1.7736,1.77387,347299997.0
2005-11-03 08:45:00,1.77398,1.77405,1.77385,1.77402,224200000.0
2005-11-03 08:50:00,1.77397,1.77416,1.77391,1.77416,181599998.0
2005-11-03 08:55:00,1.77417,1.77417,1.77383,1.774,264000001.0
2005-11-03 09:00:00,1.774,1.7741,1.7739,1.77395,354799999.0
2005-11-03 09:05:00,1.774,1.7741,1.7736,1.77393,292200000.0
2005-11-03 09:10:00,1.774,1.77405,1.77365,1.77395,267900000.0
2005-11-03 09:15:00,1.77389,1.7741,1.77358,1.77373,248399998.0
2005-11-03 09:20:00,1.77377,1.77382,1.77356,1.77369,197900000.0
2005-11-03 09:25:00,1.77357,1.77361,1.77272,1.77318,285400001.0
2005-11-03 09:30:00,1.77308,1.77327,1.77292,1.77322,236699999.0
2005-11-03 09:35:00,1.77329,1.7743,1.77321,1.77406,259200002.0
2005-11-03 09:40:00,1.7739,1.7739,1.77316,1.77353,262500000.0
2005-11-03 09:45:00,1.77348,1.77466,1.77348,1.77424,246900000.0
2005-11-03 09:50:00,1.77433,1.77462,1.77376,1.77381,192599999.0
2005-11-03 09:55:00,1.77385,1.77466,1.77385,1.77464,295100000.0
2005-11-03 10:00:00,1.77458,1.77464,1.77413,1.77459,270099999.0
2005-11-03 10:05:00,1.77456,1.77479,1.77448,1.77457,309699999.0
2005-11-03 10:10:00,1.7746,1.775,1.77452,1.77495,216099999.0
2005-11-03 10:15:00,1.77493,1.77493,1.77415,1.77429,326600001.0
2005-11-03 10:20:00,1.7742,1.77447,1.7742,1.77438,384400002.0
2005-11-03 10:25:00,1.77438,1.77455,1.77435,1.77445,307700001.0
2005-11-03 10:30:00,1.77446,1.77473,1.77444,1.77465,273400000.0
2005-11-03 10:35:00,1.77468,1.77474,1.77432,1.77432,291200000.0
2005-11-03 10:40:00,1.77445,1.77482,1.77439,1.77479,423399996.0
2005-11-03 10:45:00,1.77484,1.7752,1.77481,1.77497,167600001.0
2005-11-03 10:50:00,1.77506,1.77555,1.77506,1.77527,327400001.0
2005-11-03 10:55:00,1.77528,1.7754,1.7749,1.77525,411399998.0
2005-11-03 11:00:00,1.7753,1.7754,1.77513,1.77515,355599999.0
2005-11-03 11:05:00,1.77523,1.77534,1.77507,1.7751,331799998.0
2005-11-03 11:10:00,1.7752,1.77523,1.77504,1.7751,204700001.0
2005-11-03 11:15:00,1.7751,1.77528,1.77497,1.77516,256899999.0
2005-11-03 11:20:00,1.77519,1.77525,1.7749,1.7751,303099996.0
2005-11-03 11:25:00,1.77505,1.77531,1.77501,1.77519,371270000.0
2005-11-03 11:30:00,1.77517,1.77762,1.77517,1.77757,438599999.0
2005-11-03 11:35:00,1.77767,1.77816,1.77739,1.77739,347799998.0
2005-11-03 11:40:00,1.77737,1.77832,1.77737,1.77815,407000002.0
2005-11-03 11:45:00,1.77817,1.77817,1.7771,1.7771,408599999.0
2005-11-03 11:50:00,1.7771,1.77749,1.77665,1.77674,306299999.0
2005-11-03 11:55:00,1.77676,1.77689,1.77614,1.77658,364599999.0
2005-11-03 12:00:00,1.77663,1.77701,1.77655,1.77682,388100002.0
2005-11-03 12:05:00,1.7769,1.77691,1.77641,1.77672,259600000.0
2005-11-03 12:10:00,1.77673,1.77753,1.77663,1.77715,237600000.0
2005-11-03 12:15:00,1.77726,1.77758,1.77695,1.77702,203950000.0
2005-11-03 12:20:00,1.77712,1.7773,1.7768,1.77727,246400001.0
2005-11-03 12:25:00,1.7773,1.77751,1.77725,1.77749,380600000.0
2005-11-03 12:30:00,1.77752,1.77839,1.77752,1.778,350299998.0
2005-11-03 12:35:00,1.77824,1.77861,1.77779,1.77779,275700001.0
2005-11-03 12:40:00,1.77778,1.77789,1.77761,1.77768,292200000.0
2005-11-03 12:45:00,1.77772,1.77787,1.77739,1.77783,334099999.0
2005-11-03 12:50:00,1.778,1.77805,1.77763,1.77772,330799998.0
2005-11-03 12:55:00,1.77766,1.77773,1.7766,1.77675,185770001.0
2005-11-03 13:00:00,1.77667,1.77673,1.77576,1.77647,327500001.0
2005-11-03 13:05:00,1.7765,1.77657,1.77583,1.77613,314300000.0
2005-11-03 13:10:00,1.77613,1.77679,1.77613,1.77674,241299999.0
2005-11-03 13:15:00,1.77681,1.77738,1.77681,1.77715,316399997.0
2005-11-03 13:20:00,1.7772,1.77726,1.77687,1.77692,203100000.0
2005-11-03 13:25:00,1.77698,1.7776,1.77698,1.77728,268300001.0
2005-11-03 13:30:00,1.77732,1.77773,1.7773,1.7776,240900001.0
2005-11-03 13:35:00,1.77761,1.77765,1.77734,1.77738,424300000.0
2005-11-03 13:40:00,1.77748,1.77762,1.77741,1.77755,322699998.0
2005-11-03 13:45:00,1.77745,1.77745,1.77682,1.77705,417700000.0
2005-11-03 13:50:00,1.77707,1.77739,1.77679,1.77739,366199995.0
2005-11-03 13:55:00,1.77741,1.77745,1.77704,1.77717,340500004.0
2005-11-03 14:00:00,1.77729,1.7778,1.77729,1.7776,229399999.0
2005-11-03 14:05:00,1.77755,1.77769,1.7773,1.77758,193970001.0
2005-11-03 14:10:00,1.77768,1.77773,1.77734,1.77735,287200000.0
2005-11-03 14:15:00,1.7773,1.77766,1.77725,1.77752,194900001.0
2005-11-03 14:20:00,1.77751,1.77778,1.77748,1.77748,324599995.0
2005-11-03 14:25:00,1.77751,1.77768,1.77745,1.7775,257050000.0
2005-11-03 14:30:00,1.7775,1.7775,1.77698,1.7772,264799998.0
2005-11-03 14:35:00,1.77725,1.77856,1.77725,1.77851,353800004.0
2005-11-03 14:40:00,1.77844,1.77904,1.77829,1.77893,168169999.0
2005-11-03 14:45:00,1.77867,1.77867,1.77744,1.77744,445899998.0
2005-11-03 14:50:00,1.77757,1.77762,1.77622,1.77627,306500000.0
2005-11-03 14:55:00,1.77642,1.77707,1.77567,1.77567,353399999.0
2005-11-03 15:00:00,1.77562,1.77568,1.77461,1.77505,266300000.0
2005-11-03 15:05:00,1.77485,1.7754,1.77463,1.77526,304200001.0
2005-11-03 15:10:00,1.77524,1.77551,1.77494,1.77518,288600001.0
2005-11-03 15:15:00,1.77512,1.77518,1.77434,1.77476,319699999.0
2005-11-03 15:20:00,1.77473,1.77473,1.77402,1.77455,288899999.0
2005-11-03 15:25:00,1.77467,1.77516,1.77425,1.77491,291399999.0
2005-11-03 15:30:00,1.77483,1.77541,1.77352,1.77368,277899998.0
2005-11-03 15:35:00,1.77356,1.77362,1.77163,1.7723,194900000.0
2005-11-03 15:40:00,1.77248,1.77278,1.77188,1.7722,297399999.0
2005-11-03 15:45:00,1.7721,1.77346,1.77202,1.77304,350200001.0
2005-11-03 15:50:00,1.77298,1.77374,1.77298,1.77329,306599998.0
2005-11-03 15:55:00,1.77338,1.77338,1.773,1.7731,359699998.0
2005-11-03 16:00:00,1.7731,1.77381,1.77228,1.7727,309199999.0
2005-11-03 16:05:00,1.7727,1.77372,1.77259,1.77363,373900002.0
2005-11-03 16:10:00,1.7734,1.7734,1.77135,1.77235,383649997.0
2005-11-03 16:15:00,1.77233,1.7737,1.77201,1.7737,235799999.0
2005-11-03 16:20:00,1.77365,1.77371,1.77281,1.77368,319199999.0
2005-11-03 16:25:00,1.77367,1.77454,1.77359,1.77436,244700000.0
2005-11-03 16:30:00,1.77413,1.77492,1.77394,1.77458,406399997.0
2005-11-03 16:35:00,1.77447,1.77452,1.77404,1.77432,271199998.0
2005-11-03 16:40:00,1.77437,1.77455,1.77401,1.77412,322599999.0
2005-11-03 16:45:00,1.77404,1.77489,1.77392,1.77446,383849997.0
2005-11-03 16:50:00,1.77443,1.77519,1.7744,1.77483,420300000.0
2005-11-03 16:55:00,1.77481,1.77481,1.7737,1.77429,338900000.0
2005-11-03 17:00:00,1.77425,1.77485,1.77331,1.77462,432899998.0
2005-11-03 17:05:00,1.77449,1.77449,1.77379,1.77391,245899999.0
2005-11-03 17:10:00,1.77375,1.77375,1.77296,1.77304,351699998.0
2005-11-03 17:15:00,1.773,1.77351,1.77249,1.77344,229070001.0
2005-11-03 17:20:00,1.77339,1.77422,1.77299,1.77421,301449999.0
2005-11-03 17:25:00,1.77432,1.77446,1.77247,1.77247,254400003.0
2005-11-03 17:30:00,1.77207,1.77222,1.77179,1.77217,366800000.0
2005-11-03 17:35:00,1.77224,1.77283,1.77204,1.77234,247900004.0
2005-11-03 17:40:00,1.77269,1.7732,1.77263,1.77313,288299998.0
2005-11-03 17:45:00,1.77305,1.77322,1.7724,1.77261,237200001.0
2005-11-03 17:50:00,1.77265,1.77502,1.77249,1.77502,234600000.0
2005-11-03 17:55:00,1.77543,1.77594,1.7753,1.77573,363500001.0
2005-11-03 18:00:00,1.7757,1.7757,1.77505,1.7752,4156899999.0
2005-11-03 18:05:00,1.77512,1.7754,1.77463,1.77523,5022750003.0
2005-11-03 18:10:00,1.7751,1.77597,1.7751,1.77545,3641649986.0
2005-11-03 18:15:00,1.77535,1.77609,1.77527,1.77578,3472149986.0
2005-11-03 18:20:00,1.77579,1.77589,1.77518,1.77523,3407799997.0
2005-11-03 18:25:00,1.77515,1.7758,1.7751,1.7758,2815750002.0
2005-11-03 18:30:00,1.77586,1.77586,1.77487,1.77553,3134299992.0
2005-11-03 18:35:00,1.77551,1.77556,1.7751,1.77518,872350004.0
2005-11-03 18:40:00,1.77509,1.77509,1.77282,1.77282,1495300006.0
2005-11-03 18:45:00,1.77271,1.77408,1.77245,1.77401,1040349993.0
2005-11-03 18:50:00,1.774,1.77406,1.77269,1.77269,1903949987.0
2005-11-03 18:55:00,1.7727,1.77319,1.77132,1.7715,2509599992.0
2005-11-03 19:00:00,1.77142,1.77168,1.76974,1.77028,1412499996.0
2005-11-03 19:05:00,1.77035,1.77057,1.76966,1.77041,1946099999.0
2005-11-03 19:10:00,1.77037,1.77074,1.77019,1.77047,1708970006.0
2005-11-03 19:15:00,1.77047,1.7711,1.77031,1.77067,1448699997.0
2005-11-03 19:20:00,1.77065,1.77105,1.77065,1.77105,1482719996.0
2005-11-03 19:25:00,1.77103,1.77103,1.77004,1.77026,1702516988.0
2005-11-03 19:30:00,1.77018,1.77078,1.77018,1.77042,1341599994.0
2005-11-03 19:35:00,1.77038,1.77051,1.76923,1.76975,1280200002.0
2005-11-03 19:40:00,1.76974,1.76992,1.76953,1.76981,1455300006.0
2005-11-03 19:45:00,1.76984,1.77033,1.76984,1.77033,1244699990.0
2005-11-03 19:50:00,1.77033,1.77066,1.77018,1.7705,1066146985.0
2005-11-03 19:55:00,1.77047,1.77088,1.77047,1.77076,1267446992.0
2005-11-03 20:00:00,1.77068,1.77074,1.77043,1.77058,723900005.0
2005-11-03 20:05:00,1.77058,1.77129,1.77058,1.77095,938400000.0
2005-11-03 20:10:00,1.77088,1.771,1.77052,1.7709,951200000.0
2005-11-03 20:15:00,1.77091,1.77143,1.77091,1.77143,830000006.0
2005-11-03 20:20:00,1.77138,1.77156,1.7713,1.77154,968850004.0
2005-11-03 20:25:00,1.77157,1.77201,1.77145,1.7719,1931000002.0
2005-11-03 20:30:00,1.77195,1.77228,1.77181,1.77181,2548349995.0
2005-11-03 20:35:00,1.7718,1.77195,1.77118,1.7713,961650001.0
2005-11-03 20:40:00,1.77135,1.77148,1.77084,1.77094,1153849994.0
2005-11-03 20:45:00,1.77092,1.77144,1.77073,1.77117,904000001.0
2005-11-03 20:50:00,1.77115,1.77135,1.77103,1.77115,2059000000.0
2005-11-03 20:55:00,1.7712,1.77128,1.77113,1.7712,2109300002.0
2005-11-03 21:00:00,1.77125,1.77128,1.77084,1.771,1339100007.0
2005-11-03 21:05:00,1.771,1.77217,1.77087,1.77199,689999998.0
2005-11-03 21:10:00,1.7721,1.77239,1.77167,1.7719,963299996.0
2005-11-03 21:15:00,1.77197,1.77203,1.77177,1.77193,581849998.0
2005-11-03 21:20:00,1.77195,1.7721,1.77182,1.77198,936200002.0
2005-11-03 21:25:00,1.77199,1.77199,1.77124,1.7713,453999998.0
2005-11-03 21:30:00,1.77125,1.77142,1.77077,1.77077,755499998.0
2005-11-03 21:35:00,1.77078,1.77127,1.77045,1.77103,545300000.0
2005-11-03 21:40:00,1.77102,1.77128,1.77086,1.77103,548200002.0
2005-11-03 21:45:00,1.77102,1.77105,1.77046,1.77096,521399997.0
2005-11-03 21:50:00,1.77088,1.77088,1.77008,1.77012,390299997.0
2005-11-03 21:55:00,1.77016,1.77069,1.77004,1.77069,867299997.0
2005-11-03 22:00:00,1.7708,1.77091,1.77026,1.77055,855200003.0
2005-11-03 22:05:00,1.77061,1.77127,1.77059,1.77117,345499997.0
2005-11-03 22:10:00,1.77106,1.77119,1.77043,1.77043,324499997.0
2005-11-03 22:15:00,1.77051,1.77059,1.77008,1.77024,773299999.0
2005-11-03 22:20:00,1.77028,1.77058,1.77022,1.77022,647999997.0
2005-11-03 22:25:00,1.77016,1.77017,1.76973,1.77001,669200000.0
2005-11-03 22:30:00,1.77012,1.77069,1.77012,1.77033,563500000.0
2005-11-03 22:35:00,1.77042,1.77066,1.77041,1.77041,297100001.0
2005-11-03 22:40:00,1.77037,1.7704,1.76937,1.76973,541299999.0
2005-11-03 22:45:00,1.76977,1.76995,1.76975,1.76983,324200002.0
2005-11-03 22:50:00,1.76987,1.77008,1.76968,1.76968,191000001.0
2005-11-03 22:55:00,1.76967,1.77002,1.76967,1.76995,309200001.0
2005-11-03 23:00:00,1.76994,1.77021,1.7697,1.77021,240800002.0
2005-11-03 23:05:00,1.77028,1.77036,1.76986,1.76997,220700001.0
2005-11-03 23:10:00,1.77007,1.77008,1.76982,1.76998,360500002.0
2005-11-03 23:15:00,1.76993,1.77041,1.7699,1.7701,261299997.0
2005-11-03 23:20:00,1.77014,1.77018,1.7699,1.77007,237799999.0
2005-11-03 23:25:00,1.77002,1.77034,1.77002,1.77019,222199998.0
2005-11-03 23:30:00,1.77013,1.77048,1.77002,1.7704,318400001.0
2005-11-03 23:35:00,1.77039,1.77116,1.77039,1.77065,98300001.0
2005-11-03 23:40:00,1.77063,1.77071,1.77048,1.77062,177999998.0
2005-11-03 23:45:00,1.77065,1.77067,1.77047,1.77047,117400000.0
2005-11-03 23:50:00,1.77051,1.77065,1.77043,1.77055,185200004.0
2005-11-03 23:55:00,1.77061,1.771,1.77052,1.77065,201899992.0
2005-11-04 00:00:00,1.77042,1.77085,1.77003,1.77052,437399998.0
2005-11-04 00:05:00,1.7706,1.77131,1.77048,1.7713,406399998.0
2005-11-04 00:10:00,1.77101,1.77127,1.77051,1.77062,306099999.0
2005-11-04 00:15:00,1.77077,1.77119,1.7706,1.7709,404950003.0
2005-11-04 00:20:00,1.77095,1.77108,1.77035,1.77095,303499998.0
2005-11-04 00:25:00,1.77079,1.77093,1.77052,1.77087,244099998.0
2005-11-04 00:30:00,1.77089,1.77089,1.77057,1.77062,224899995.0
2005-11-04 00:35:00,1.77055,1.77086,1.77041,1.77062,146800002.0
2005-11-04 00:40:00,1.77065,1.77065,1.77036,1.7704,224899999.0
2005-11-04 00:45:00,1.77047,1.77063,1.77016,1.77017,404699999.0
2005-11-04 00:50:00,1.77029,1.77074,1.76998,1.77,320600000.0
2005-11-04 00:55:00,1.76991,1.77007,1.76964,1.7697,300700002.0
2005-11-04 01:00:00,1.7697,1.76983,1.76931,1.76931,264800000.0
2005-11-04 01:05:00,1.76935,1.76944,1.76925,1.76944,273900002.0
2005-11-04 01:10:00,1.76945,1.77003,1.76938,1.77003,153700000.0
2005-11-04 01:15:00,1.77007,1.77046,1.76978,1.7698,250600000.0
2005-11-04 01:20:00,1.76973,1.76973,1.76931,1.76952,172700001.0
2005-11-04 01:25:00,1.76954,1.76976,1.76949,1.76974,262999999.0
2005-11-04 01:30:00,1.76988,1.77018,1.7697,1.77014,182000003.0
2005-11-04 01:35:00,1.77007,1.77048,1.76992,1.77048,270199996.0
2005-11-04 01:40:00,1.77052,1.77085,1.77033,1.77052,360100003.0
2005-11-04 01:45:00,1.77075,1.77104,1.7703,1.77032,315500000.0
2005-11-04 01:50:00,1.77068,1.77073,1.77049,1.77063,320599998.0
2005-11-04 01:55:00,1.77065,1.77089,1.77048,1.7708,395900004.0
2005-11-04 02:00:00,1.77082,1.77087,1.77042,1.77042,145899999.0
2005-11-04 02:05:00,1.77038,1.77056,1.77012,1.77051,136300002.0
2005-11-04 02:10:00,1.77067,1.77075,1.77012,1.77029,416800002.0
2005-11-04 02:15:00,1.77035,1.77042,1.77022,1.77028,260099998.0
2005-11-04 02:20:00,1.77029,1.7703,1.76961,1.76963,207800001.0
2005-11-04 02:25:00,1.76958,1.77005,1.76958,1.77005,181499998.0
2005-11-04 02:30:00,1.77,1.77009,1.7694,1.7694,217799997.0
2005-11-04 02:35:00,1.76948,1.76951,1.76902,1.76915,340300000.0
2005-11-04 02:40:00,1.769,1.769,1.7679,1.76811,307700003.0
2005-11-04 02:45:00,1.76808,1.76826,1.76758,1.76813,302200002.0
2005-11-04 02:50:00,1.76817,1.76853,1.76812,1.76852,247200001.0
2005-11-04 02:55:00,1.76846,1.76875,1.76831,1.76869,322899999.0
2005-11-04 03:00:00,1.76872,1.76903,1.7687,1.76893,336400001.0
2005-11-04 03:05:00,1.76887,1.76953,1.76887,1.76953,324600002.0
2005-11-04 03:10:00,1.76955,1.76967,1.76935,1.76947,342646992.0
2005-11-04 03:15:00,1.76947,1.76987,1.76938,1.76968,122700000.0
2005-11-04 03:20:00,1.76976,1.76976,1.76929,1.76951,158400002.0
2005-11-04 03:25:00,1.76948,1.76953,1.76932,1.76936,124200002.0
2005-11-04 03:30:00,1.76945,1.76949,1.76935,1.76935,176000001.0
2005-11-04 03:35:00,1.7694,1.76951,1.76935,1.7694,207999998.0
2005-11-04 03:40:00,1.76937,1.76959,1.76902,1.76957,352200002.0
2005-11-04 03:45:00,1.76948,1.76973,1.7694,1.76953,342700001.0
2005-11-04 03:50:00,1.76955,1.76959,1.76937,1.76949,352699997.0
2005-11-04 03:55:00,1.7693,1.76962,1.7693,1.76953,248000002.0
2005-11-04 04:00:00,1.76945,1.76984,1.76945,1.76972,247299998.0
2005-11-04 04:05:00,1.76965,1.76985,1.76942,1.76942,264950000.0
2005-11-04 04:10:00,1.76942,1.77002,1.76942,1.76983,283299996.0
2005-11-04 04:15:00,1.76975,1.76985,1.76952,1.76952,216500001.0
2005-11-04 04:20:00,1.76957,1.77018,1.76949,1.7701,237600000.0
2005-11-04 04:25:00,1.77017,1.7705,1.76994,1.76997,378499998.0
2005-11-04 04:30:00,1.76995,1.77018,1.76994,1.7701,211000003.0
2005-11-04 04:35:00,1.77005,1.77018,1.76973,1.7698,266100001.0
2005-11-04 04:40:00,1.76975,1.76985,1.76961,1.76963,249400000.0
2005-11-04 04:45:00,1.7697,1.76985,1.76952,1.76981,231400000.0
2005-11-04 04:50:00,1.7697,1.76982,1.76958,1.76965,171199999.0
2005-11-04 04:55:00,1.76956,1.76978,1.76918,1.76939,299400002.0
2005-11-04 05:00:00,1.76958,1.76981,1.76933,1.76943,277800000.0
2005-11-04 05:05:00,1.76945,1.76949,1.76883,1.76932,257000001.0
2005-11-04 05:10:00,1.76935,1.76942,1.76907,1.76912,234900002.0
2005-11-04 05:15:00,1.76911,1.76911,1.76848,1.76857,242800001.0
2005-11-04 05:20:00,1.76887,1.76896,1.76872,1.76885,189999999.0
2005-11-04 05:25:00,1.7689,1.7689,1.76833,1.76833,204700002.0
2005-11-04 05:30:00,1.76867,1.76894,1.76848,1.76883,286399998.0
2005-11-04 05:35:00,1.76884,1.76893,1.76846,1.76849,170499999.0
2005-11-04 05:40:00,1.76859,1.76871,1.76827,1.76827,210599998.0
2005-11-04 05:45:00,1.76825,1.76825,1.76754,1.768,308799999.0
2005-11-04 05:50:00,1.76807,1.7681,1.76752,1.76759,217600001.0
2005-11-04 05:55:00,1.7675,1.7677,1.76742,1.76748,276800001.0
2005-11-04 06:00:00,1.76753,1.76753,1.76702,1.76745,218899998.0
2005-11-04 06:05:00,1.76743,1.76761,1.76742,1.76751,301099997.0
2005-11-04 06:10:00,1.76756,1.76769,1.76712,1.76714,239499999.0
2005-11-04 06:15:00,1.76721,1.7675,1.76706,1.76742,302499998.0
2005-11-04 06:20:00,1.76741,1.76751,1.76686,1.76693,408099993.0
2005-11-04 06:25:00,1.76696,1.76739,1.76682,1.76736,161700001.0
2005-11-04 06:30:00,1.76728,1.76728,1.76695,1.76702,303000002.0
2005-11-04 06:35:00,1.767,1.76718,1.76695,1.7671,157299999.0
2005-11-04 06:40:00,1.76713,1.76723,1.76695,1.7671,203399998.0
2005-11-04 06:45:00,1.7671,1.76748,1.76698,1.76748,236300001.0
2005-11-04 06:50:00,1.7673,1.76735,1.76695,1.76725,180770000.0
2005-11-04 06:55:00,1.76712,1.76725,1.7669,1.7669,239600000.0
2005-11-04 07:00:00,1.76705,1.7673,1.76695,1.7673,309799998.0
2005-11-04 07:05:00,1.76697,1.76745,1.76689,1.76714,277299999.0
2005-11-04 07:10:00,1.76718,1.76733,1.76715,1.76727,194100001.0
2005-11-04 07:15:00,1.76735,1.76752,1.7672,1.7673,236100001.0
2005-11-04 07:20:00,1.76728,1.76768,1.7672,1.76723,335100001.0
2005-11-04 07:25:00,1.7672,1.76801,1.76712,1.76774,307299998.0
2005-11-04 07:30:00,1.76785,1.76785,1.76775,1.7678,206999998.0
2005-11-04 07:35:00,1.7678,1.7678,1.76743,1.76746,302500002.0
2005-11-04 07:40:00,1.76743,1.76743,1.76713,1.76743,222999999.0
2005-11-04 07:45:00,1.7674,1.7674,1.76696,1.76713,182099999.0
2005-11-04 07:50:00,1.76715,1.76725,1.767,1.7672,279500000.0
2005-11-04 07:55:00,1.76715,1.76729,1.767,1.76712,135299998.0
2005-11-04 08:00:00,1.76697,1.76731,1.76695,1.76713,261800000.0
2005-11-04 08:05:00,1.76715,1.76718,1.76696,1.76715,266400000.0
2005-11-04 08:10:00,1.7671,1.76729,1.76632,1.76632,372799999.0
2005-11-04 08:15:00,1.76622,1.76622,1.76514,1.76571,376049998.0
2005-11-04 08:20:00,1.76577,1.7667,1.76572,1.7667,348400001.0
2005-11-04 08:25:00,1.76672,1.76701,1.76627,1.76627,342499997.0
2005-11-04 08:30:00,1.76618,1.7663,1.76614,1.76626,289100000.0
2005-11-04 08:35:00,1.76637,1.7666,1.7662,1.7664,288300007.0
2005-11-04 08:40:00,1.76638,1.76692,1.76635,1.76679,350399999.0
2005-11-04 08:45:00,1.76683,1.76692,1.76659,1.76682,253599998.0
2005-11-04 08:50:00,1.7668,1.7675,1.7668,1.76715,248100000.0
2005-11-04 08:55:00,1.76715,1.76732,1.76684,1.7672,102700000.0
2005-11-04 09:00:00,1.76722,1.76739,1.76641,1.76723,316300003.0
2005-11-04 09:05:00,1.76725,1.76725,1.76637,1.76645,173446994.0
2005-11-04 09:10:00,1.76648,1.76669,1.76603,1.76635,264570000.0
2005-11-04 09:15:00,1.76629,1.76676,1.76622,1.76676,245300002.0
2005-11-04 09:20:00,1.76683,1.76726,1.76683,1.7671,276099996.0
2005-11-04 09:25:00,1.76703,1.76768,1.76694,1.76738,258599998.0
2005-11-04 09:30:00,1.76729,1.76747,1.76622,1.76649,440800000.0
2005-11-04 09:35:00,1.76648,1.76656,1.76605,1.7664,364199998.0
2005-11-04 09:40:00,1.76637,1.76718,1.76616,1.7671,350900000.0
2005-11-04 09:45:00,1.76707,1.7671,1.76667,1.76683,360700002.0
2005-11-04 09:50:00,1.76699,1.76725,1.76683,1.76689,213999999.0
2005-11-04 09:55:00,1.76688,1.76714,1.76676,1.7669,305200000.0
2005-11-04 10:00:00,1.76682,1.76691,1.76545,1.76545,313599999.0
2005-11-04 10:05:00,1.76538,1.76558,1.76507,1.76548,245200004.0
2005-11-04 10:10:00,1.76551,1.76628,1.76551,1.76625,245199999.0
2005-11-04 10:15:00,1.76623,1.76671,1.76611,1.76667,229199998.0
2005-11-04 10:20:00,1.76664,1.76777,1.76664,1.76732,308899999.0
2005-11-04 10:25:00,1.7673,1.76817,1.76724,1.76805,354500000.0
2005-11-04 10:30:00,1.76818,1.76849,1.76755,1.76764,307250000.0
2005-11-04 10:35:00,1.7676,1.76771,1.76707,1.76707,307799999.0
2005-11-04 10:40:00,1.76705,1.76705,1.76645,1.76667,387899993.0
2005-11-04 10:45:00,1.76675,1.7673,1.76661,1.76727,289099997.0
2005-11-04 10:50:00,1.76716,1.76774,1.76714,1.76773,250299999.0
2005-11-04 10:55:00,1.76773,1.76788,1.767,1.76725,472400002.0
2005-11-04 11:00:00,1.7672,1.76733,1.767,1.76723,338500001.0
2005-11-04 11:05:00,1.7673,1.76742,1.76709,1.76732,332499999.0
2005-11-04 11:10:00,1.7673,1.76735,1.76681,1.76683,269700000.0
2005-11-04 11:15:00,1.76659,1.76711,1.76619,1.76676,334600001.0
2005-11-04 11:20:00,1.76665,1.7668,1.7665,1.76651,410399999.0
2005-11-04 11:25:00,1.76638,1.76662,1.76597,1.76606,319999999.0
2005-11-04 11:30:00,1.76599,1.76613,1.76573,1.76578,402300000.0
2005-11-04 11:35:00,1.76563,1.76581,1.76538,1.76559,395399998.0
2005-11-04 11:40:00,1.76546,1.76592,1.76546,1.7659,359400005.0
2005-11-04 11:45:00,1.76592,1.76616,1.76564,1.7661,406399998.0
2005-11-04 11:50:00,1.76612,1.76655,1.76612,1.76645,417300000.0
2005-11-04 11:55:00,1.76658,1.7666,1.76627,1.76644,349699993.0
2005-11-04 12:00:00,1.7664,1.76658,1.76618,1.76628,329700001.0
2005-11-04 12:05:00,1.76632,1.76632,1.76556,1.76581,195899998.0
2005-11-04 12:10:00,1.76583,1.76647,1.76559,1.76567,191700000.0
2005-11-04 12:15:00,1.76566,1.76569,1.76469,1.76544,270599998.0
2005-11-04 12:20:00,1.76553,1.76574,1.76534,1.76538,335999997.0
2005-11-04 12:25:00,1.7655,1.76573,1.76523,1.76523,264499999.0
2005-11-04 12:30:00,1.76525,1.76532,1.76499,1.76499,332469999.0
2005-11-04 12:35:00,1.76507,1.76537,1.76506,1.76513,280500002.0
2005-11-04 12:40:00,1.76511,1.76561,1.76506,1.76557,341599999.0
2005-11-04 12:45:00,1.76568,1.76607,1.76556,1.76602,365099997.0
2005-11-04 12:50:00,1.76607,1.76625,1.7659,1.766,327299997.0
2005-11-04 12:55:00,1.76601,1.7664,1.76595,1.7662,228099999.0
2005-11-04 13:00:00,1.76627,1.7663,1.76557,1.76557,285299998.0
2005-11-04 13:05:00,1.76546,1.76562,1.76509,1.76529,405400002.0
2005-11-04 13:10:00,1.76532,1.76565,1.765,1.76562,215299999.0
2005-11-04 13:15:00,1.7657,1.76574,1.76524,1.76548,371900003.0
2005-11-04 13:20:00,1.76547,1.7655,1.76504,1.76504,230999998.0
2005-11-04 13:25:00,1.76506,1.76534,1.76466,1.76528,358800002.0
2005-11-04 13:30:00,1.76527,1.76603,1.76525,1.76597,343700002.0
2005-11-04 13:35:00,1.76607,1.76611,1.76584,1.76598,266500001.0
2005-11-04 13:40:00,1.76602,1.76602,1.76486,1.76488,368700003.0
2005-11-04 13:45:00,1.7648,1.76511,1.7647,1.76511,251899999.0
2005-11-04 13:50:00,1.76507,1.76516,1.76484,1.76512,201100002.0
2005-11-04 13:55:00,1.76509,1.76513,1.7645,1.7645,353800000.0
2005-11-04 14:00:00,1.76448,1.76492,1.76447,1.76472,305249999.0
2005-11-04 14:05:00,1.76465,1.76491,1.76427,1.76427,295100000.0
2005-11-04 14:10:00,1.76408,1.76482,1.76406,1.76473,214800000.0
2005-11-04 14:15:00,1.76465,1.76507,1.7645,1.765,208100000.0
2005-11-04 14:20:00,1.76487,1.765,1.76455,1.76464,375099997.0
2005-11-04 14:25:00,1.7646,1.76481,1.76421,1.76458,329969997.0
2005-11-04 14:30:00,1.76462,1.76464,1.7641,1.7642,268199998.0
2005-11-04 14:35:00,1.76407,1.76412,1.76367,1.76367,306699999.0
2005-11-04 14:40:00,1.76365,1.76393,1.7634,1.76387,266100002.0
2005-11-04 14:45:00,1.76376,1.76385,1.7635,1.76373,347999998.0
2005-11-04 14:50:00,1.76383,1.76423,1.76375,1.76415,301900002.0
2005-11-04 14:55:00,1.76421,1.76432,1.76393,1.76393,293100001.0
2005-11-04 15:00:00,1.76391,1.76458,1.76391,1.7644,365299999.0
2005-11-04 15:05:00,1.76442,1.76466,1.76431,1.76457,342000000.0
2005-11-04 15:10:00,1.76437,1.76437,1.76394,1.76396,168400000.0
2005-11-04 15:15:00,1.76388,1.76393,1.7625,1.7625,354000001.0
2005-11-04 15:20:00,1.76245,1.76293,1.76215,1.76293,247999997.0
2005-11-04 15:25:00,1.76299,1.76352,1.76074,1.76114,450200002.0
2005-11-04 15:30:00,1.76192,1.76627,1.76192,1.76343,330600005.0
2005-11-04 15:35:00,1.76343,1.76645,1.7629,1.76624,286300001.0
2005-11-04 15:40:00,1.76628,1.76761,1.76612,1.76688,337400001.0
2005-11-04 15:45:00,1.7669,1.76821,1.7669,1.76815,394200003.0
2005-11-04 15:50:00,1.76806,1.76865,1.76751,1.76826,413749999.0
2005-11-04 15:55:00,1.76822,1.76834,1.76772,1.768,289699999.0
2005-11-04 16:00:00,1.76795,1.77005,1.76775,1.76942,349199998.0
2005-11-04 16:05:00,1.76966,1.77015,1.76921,1.76926,290300002.0
2005-11-04 16:10:00,1.76914,1.76957,1.76872,1.76872,404500000.0
2005-11-04 16:15:00,1.76853,1.76858,1.76639,1.767,337299999.0
2005-11-04 16:20:00,1.76707,1.76732,1.76641,1.76643,398400001.0
2005-11-04 16:25:00,1.76648,1.76671,1.7648,1.76492,333100004.0
2005-11-04 16:30:00,1.76499,1.76547,1.76439,1.76469,317299999.0
2005-11-04 16:35:00,1.7648,1.76555,1.7648,1.76535,391770000.0
2005-11-04 16:40:00,1.76523,1.76544,1.7644,1.7644,349500004.0
2005-11-04 16:45:00,1.76447,1.76474,1.76387,1.76453,379300003.0
2005-11-04 16:50:00,1.7645,1.76473,1.76395,1.76423,296800002.0
2005-11-04 16:55:00,1.76439,1.76439,1.76234,1.76234,428700000.0
2005-11-04 17:00:00,1.76152,1.76187,1.75985,1.76069,356499999.0
2005-11-04 17:05:00,1.76047,1.76047,1.75699,1.75711,283100000.0
2005-11-04 17:10:00,1.75699,1.75833,1.75684,1.75814,260900000.0
2005-11-04 17:15:00,1.75816,1.75827,1.75735,1.75801,270200001.0
2005-11-04 17:20:00,1.75795,1.75795,1.7554,1.75546,303599999.0
2005-11-04 17:25:00,1.75546,1.75552,1.75301,1.75326,316800003.0
2005-11-04 17:30:00,1.75331,1.75363,1.75241,1.75246,344299998.0
2005-11-04 17:35:00,1.7521,1.75289,1.75113,1.75272,312899999.0
2005-11-04 17:40:00,1.75255,1.75297,1.75217,1.75286,336500002.0
2005-11-04 17:45:00,1.75292,1.75303,1.75107,1.75123,273100000.0
2005-11-04 17:50:00,1.75106,1.75106,1.74913,1.74913,315500004.0
2005-11-04 17:55:00,1.74885,1.74947,1.74786,1.74937,249646993.0
2005-11-04 18:00:00,1.74933,1.7506,1.74861,1.74958,3911550013.0
2005-11-04 18:05:00,1.74956,1.75066,1.74945,1.75025,4681399997.0
2005-11-04 18:10:00,1.75032,1.75114,1.74981,1.75107,3216250003.0
2005-11-04 18:15:00,1.7512,1.75214,1.7512,1.7514,3502699995.0
2005-11-04 18:20:00,1.7514,1.75193,1.75124,1.75181,3623099993.0
2005-11-04 18:25:00,1.75174,1.75211,1.75157,1.75168,3098599995.0
2005-11-04 18:30:00,1.7516,1.75161,1.75095,1.75096,2920999993.0
2005-11-04 18:35:00,1.75095,1.75129,1.75053,1.7508,1189799995.0
2005-11-04 18:40:00,1.75088,1.75177,1.75087,1.75113,1536369999.0
2005-11-04 18:45:00,1.75109,1.75136,1.75102,1.75102,1208000011.0
2005-11-04 18:50:00,1.75092,1.75097,1.75023,1.75028,1828049994.0
2005-11-04 18:55:00,1.75023,1.7505,1.74929,1.7505,2255450000.0
2005-11-04 19:00:00,1.75055,1.75055,1.75004,1.7502,1504599991.0
2005-11-04 19:05:00,1.75018,1.75045,1.74892,1.74905,1943599989.0
2005-11-04 19:10:00,1.74888,1.74898,1.74835,1.74846,1469770001.0
2005-11-04 19:15:00,1.74847,1.74942,1.74841,1.7494,1263399995.0
2005-11-04 19:20:00,1.74945,1.74984,1.74922,1.74935,1521499996.0
2005-11-04 19:25:00,1.74935,1.7494,1.74814,1.74831,1689899999.0
2005-11-04 19:30:00,1.7482,1.74829,1.74564,1.74641,1487500000.0
2005-11-04 19:35:00,1.74659,1.74758,1.74654,1.74758,1277646990.0
2005-11-04 19:40:00,1.74761,1.74803,1.74751,1.7478,1316899994.0
2005-11-04 19:45:00,1.74781,1.74886,1.74777,1.74861,1107300008.0
2005-11-04 19:50:00,1.7486,1.74916,1.74845,1.74885,1021850003.0
2005-11-04 19:55:00,1.74889,1.74928,1.74889,1.74897,1358399992.0
2005-11-04 20:00:00,1.74889,1.75033,1.74877,1.7499,946199995.0
2005-11-04 20:05:00,1.74987,1.7503,1.74987,1.7501,1046646999.0
2005-11-04 20:10:00,1.75008,1.75008,1.74952,1.74995,906700000.0
2005-11-04 20:15:00,1.75,1.75021,1.74996,1.74999,894849996.0
2005-11-04 20:20:00,1.74984,1.75019,1.74972,1.75007,877400002.0
2005-11-04 20:25:00,1.75007,1.75021,1.74977,1.74992,1617046997.0
2005-11-04 20:30:00,1.7499,1.75005,1.74942,1.74971,2346099988.0
2005-11-04 20:35:00,1.7497,1.74975,1.74933,1.74948,922270003.0
2005-11-04 20:40:00,1.74952,1.7506,1.74952,1.75045,1142399998.0
2005-11-04 20:45:00,1.75048,1.75069,1.75003,1.75009,903299999.0
2005-11-04 20:50:00,1.75002,1.75007,1.7498,1.74995,1840600003.0
2005-11-04 20:55:00,1.75007,1.75048,1.74996,1.74998,2145246990.0
2005-11-04 21:00:00,1.74999,1.75011,1.74987,1.75002,1428800000.0
2005-11-04 21:05:00,1.75,1.75036,1.74995,1.7503,813799996.0
2005-11-04 21:10:00,1.75035,1.75044,1.75,1.7501,782299997.0
2005-11-04 21:15:00,1.75015,1.75015,1.74998,1.74998,649000004.0
2005-11-04 21:20:00,1.74988,1.74996,1.74962,1.74988,879419999.0
2005-11-04 21:25:00,1.7499,1.75074,1.74979,1.75074,500699999.0
2005-11-04 21:30:00,1.75078,1.75111,1.75066,1.75088,1023449997.0
2005-11-04 21:35:00,1.7509,1.75098,1.75085,1.75095,388800003.0
2005-11-04 21:40:00,1.75088,1.75088,1.75046,1.75046,637900002.0
2005-11-04 21:45:00,1.75041,1.75061,1.75036,1.75058,488699999.0
2005-11-04 21:50:00,1.75053,1.75102,1.7504,1.75095,534399996.0
2005-11-04 21:55:00,1.75097,1.75105,1.75082,1.75083,873500002.0
2005-11-04 22:00:00,1.7509,1.75097,1.75064,1.75078,945300003.0
2005-11-04 22:05:00,1.7508,1.75086,1.75074,1.7508,379200004.0
2005-11-04 22:10:00,1.75078,1.75098,1.75078,1.75098,373500001.0
2005-11-04 22:15:00,1.75103,1.75139,1.75078,1.75087,755299996.0
2005-11-04 22:20:00,1.75082,1.75086,1.75058,1.75065,562200000.0
2005-11-04 22:25:00,1.75071,1.75102,1.75062,1.75093,589699997.0
2005-11-04 22:30:00,1.75094,1.75098,1.75057,1.7506,566600000.0
2005-11-04 22:35:00,1.75063,1.75074,1.75052,1.75058,365600000.0
2005-11-04 22:40:00,1.75062,1.75126,1.75057,1.75096,359446994.0
2005-11-04 22:45:00,1.75095,1.75125,1.75095,1.75121,275600001.0
2005-11-04 22:50:00,1.75123,1.75148,1.7511,1.75138,209750000.0
2005-11-04 22:55:00,1.75133,1.75167,1.75113,1.75163,315249999.0
2005-11-04 23:00:00,1.75156,1.75193,1.7511,1.7511,385600001.0
2005-11-04 23:05:00,1.75088,1.7511,1.75021,1.75087,235699999.0
2005-11-04 23:10:00,1.75083,1.75092,1.75027,1.75039,261400001.0
2005-11-04 23:15:00,1.75036,1.7504,1.75003,1.7502,315500002.0
2005-11-04 23:20:00,1.75027,1.75041,1.75015,1.7503,263600003.0
2005-11-04 23:25:00,1.7503,1.75045,1.75028,1.75042,267499998.0
2005-11-04 23:30:00,1.75042,1.75048,1.74994,1.75002,387700001.0
2005-11-04 23:35:00,1.74987,1.75006,1.74981,1.74993,203200000.0
2005-11-04 23:40:00,1.74993,1.74993,1.7495,1.74971,194400001.0
2005-11-04 23:45:00,1.74978,1.74993,1.74969,1.74984,268950000.0
2005-11-04 23:50:00,1.74989,1.74994,1.74967,1.74978,150000002.0
2005-11-04 23:55:00,1.74978,1.74982,1.74885,1.74885,163400002.0
2005-11-07 00:00:00,1.7461,1.7461,1.7449,1.745,165000000.0
2005-11-07 00:05:00,1.745,1.7458,1.7449,1.7454,132000000.0
2005-11-07 00:10:00,1.7453,1.7457,1.7453,1.7457,165000000.0
2005-11-07 00:15:00,1.7457,1.7463,1.7457,1.7461,165000000.0
2005-11-07 00:20:00,1.7461,1.7473,1.7461,1.7473,165000000.0
2005-11-07 00:25:00,1.7472,1.7483,1.747,1.7483,165000000.0
2005-11-07 00:30:00,1.7483,1.7483,1.7476,1.748,165000000.0
2005-11-07 00:35:00,1.7481,1.7482,1.748,1.748,165000000.0
2005-11-07 00:40:00,1.748,1.7482,1.7479,1.7481,165000000.0
2005-11-07 00:45:00,1.7481,1.7482,1.7479,1.7482,132000000.0
2005-11-07 00:50:00,1.7482,1.7485,1.748,1.7484,99000000.0
2005-11-07 00:55:00,1.7484,1.7484,1.7478,1.748,165000000.0
2005-11-07 01:00:00,1.748,1.7491,1.7479,1.7489,165000000.0
2005-11-07 01:05:00,1.749,1.7495,1.749,1.7492,165000000.0
2005-11-07 01:10:00,1.7492,1.7497,1.7491,1.7495,165000000.0
2005-11-07 01:15:00,1.7494,1.7497,1.7494,1.7497,165000000.0
2005-11-07 01:20:00,1.7497,1.7497,1.7489,1.7492,165000000.0
2005-11-07 01:25:00,1.7492,1.7494,1.7484,1.7485,165000000.0
2005-11-07 01:30:00,1.7486,1.7488,1.7473,1.7474,165000000.0
2005-11-07 01:35:00,1.7473,1.7476,1.7467,1.7474,165000000.0
2005-11-07 01:40:00,1.7474,1.7477,1.7473,1.7477,132000000.0
2005-11-07 01:45:00,1.7477,1.7477,1.7472,1.7472,165000000.0
2005-11-07 01:50:00,1.7473,1.7475,1.7472,1.7475,99000000.0
2005-11-07 01:55:00,1.7478,1.7486,1.7478,1.7486,165000000.0
2005-11-07 02:00:00,1.74789,1.74896,1.74789,1.74874,272500001.0
2005-11-07 02:05:00,1.74869,1.74924,1.74869,1.74895,143600001.0
2005-11-07 02:10:00,1.74908,1.74961,1.74898,1.74944,359000000.0
2005-11-07 02:15:00,1.74943,1.74961,1.74935,1.74961,298699998.0
2005-11-07 02:20:00,1.74963,1.74963,1.7491,1.7491,280799997.0
2005-11-07 02:25:00,1.74916,1.74946,1.7485,1.74857,282800001.0
2005-11-07 02:30:00,1.74857,1.7488,1.74715,1.74726,207000001.0
2005-11-07 02:35:00,1.74738,1.7474,1.74673,1.74736,369200002.0
2005-11-07 02:40:00,1.7473,1.74763,1.7473,1.74763,326999998.0
2005-11-07 02:45:00,1.74757,1.74757,1.7473,1.74731,281250000.0
2005-11-07 02:50:00,1.74734,1.74791,1.74725,1.74791,220100001.0
2005-11-07 02:55:00,1.74786,1.74863,1.74777,1.74863,358700001.0
2005-11-07 03:00:00,1.74861,1.74966,1.74833,1.74966,174199999.0
2005-11-07 03:05:00,1.74961,1.74984,1.74874,1.7488,330800000.0
2005-11-07 03:10:00,1.7486,1.74923,1.74822,1.7491,290299999.0
2005-11-07 03:15:00,1.74914,1.74914,1.74818,1.74839,200699999.0
2005-11-07 03:20:00,1.7485,1.7488,1.7485,1.74875,258400000.0
2005-11-07 03:25:00,1.74878,1.74933,1.74878,1.74933,235100000.0
2005-11-07 03:30:00,1.74956,1.75007,1.74936,1.74936,257800003.0
2005-11-07 03:35:00,1.74947,1.74958,1.74936,1.7495,193800001.0
2005-11-07 03:40:00,1.74958,1.7501,1.74943,1.74998,341899998.0
2005-11-07 03:45:00,1.75019,1.75117,1.75019,1.75033,230000002.0
2005-11-07 03:50:00,1.75024,1.75035,1.75018,1.75025,176200000.0
2005-11-07 03:55:00,1.75042,1.7509,1.75042,1.75081,233800002.0
2005-11-07 04:00:00,1.75057,1.75057,1.74995,1.75007,161199999.0
2005-11-07 04:05:00,1.75012,1.75019,1.75,1.75,247700002.0
2005-11-07 04:10:00,1.74999,1.75036,1.74999,1.75018,210899999.0
2005-11-07 04:15:00,1.75042,1.7506,1.75022,1.75022,219799998.0
2005-11-07 04:20:00,1.75017,1.75047,1.75005,1.7501,373500000.0
2005-11-07 04:25:00,1.75014,1.75018,1.7495,1.75015,354399997.0
2005-11-07 04:30:00,1.75009,1.75009,1.74965,1.75,124100002.0
2005-11-07 04:35:00,1.74995,1.75011,1.74965,1.74983,307299998.0
2005-11-07 04:40:00,1.75003,1.75022,1.74997,1.75005,201400000.0
2005-11-07 04:45:00,1.74997,1.75023,1.74964,1.75005,225100000.0
2005-11-07 04:50:00,1.75005,1.75013,1.74942,1.75013,394499997.0
2005-11-07 04:55:00,1.74971,1.75027,1.7497,1.7502,263800000.0
2005-11-07 05:00:00,1.75028,1.75049,1.75018,1.75027,264800000.0
2005-11-07 05:05:00,1.7504,1.75074,1.75024,1.75074,262100001.0
2005-11-07 05:10:00,1.75087,1.75091,1.75043,1.75059,185499999.0
2005-11-07 05:15:00,1.75063,1.75067,1.75012,1.75062,233899998.0
2005-11-07 05:20:00,1.75035,1.75067,1.75003,1.7506,280699999.0
2005-11-07 05:25:00,1.7506,1.75085,1.7506,1.7508,252899999.0
2005-11-07 05:30:00,1.7508,1.75085,1.7505,1.75084,387769998.0
2005-11-07 05:35:00,1.75082,1.75097,1.75018,1.75089,237800001.0
2005-11-07 05:40:00,1.75093,1.75097,1.75075,1.75093,283999999.0
2005-11-07 05:45:00,1.75103,1.75126,1.75056,1.75126,276700000.0
2005-11-07 05:50:00,1.7514,1.75158,1.7511,1.75125,151500000.0
2005-11-07 05:55:00,1.75122,1.75145,1.75079,1.75079,241700001.0
2005-11-07 06:00:00,1.75081,1.75081,1.75039,1.75063,290899999.0
2005-11-07 06:05:00,1.75062,1.75077,1.7503,1.7503,292200000.0
2005-11-07 06:10:00,1.75027,1.75061,1.7502,1.75058,293950001.0
2005-11-07 06:15:00,1.75055,1.75057,1.74998,1.75048,211800000.0
2005-11-07 06:20:00,1.75047,1.75069,1.75047,1.75062,419399997.0
2005-11-07 06:25:00,1.75072,1.75078,1.75055,1.75068,142999999.0
2005-11-07 06:30:00,1.75065,1.75069,1.74988,1.75052,355699998.0
2005-11-07 06:35:00,1.75057,1.7506,1.75027,1.75036,209100001.0
2005-11-07 06:40:00,1.75045,1.75078,1.75042,1.7507,236200000.0
2005-11-07 06:45:00,1.75073,1.75089,1.75055,1.75078,279199996.0
2005-11-07 06:50:00,1.75076,1.75076,1.74995,1.74998,262599998.0
2005-11-07 06:55:00,1.74986,1.75001,1.74974,1.74974,264400000.0
2005-11-07 07:00:00,1.74987,1.75014,1.74942,1.74957,288400002.0
2005-11-07 07:05:00,1.74997,1.75007,1.7499,1.75007,194399999.0
2005-11-07 07:10:00,1.75008,1.7503,1.75002,1.7501,303700000.0
2005-11-07 07:15:00,1.75013,1.75013,1.74959,1.74984,220999999.0
2005-11-07 07:20:00,1.7501,1.75035,1.7501,1.7502,241200002.0
2005-11-07 07:25:00,1.75019,1.7504,1.75016,1.7503,318199999.0
2005-11-07 07:30:00,1.75025,1.75025,1.74969,1.74991,219599999.0
2005-11-07 07:35:00,1.7502,1.75025,1.74958,1.74967,344499999.0
2005-11-07 07:40:00,1.7496,1.74983,1.74958,1.74978,273500002.0
2005-11-07 07:45:00,1.74973,1.74978,1.7495,1.74977,226899999.0
2005-11-07 07:50:00,1.74966,1.74971,1.74918,1.74967,248800001.0
2005-11-07 07:55:00,1.74963,1.74972,1.74884,1.74894,201500000.0
2005-11-07 08:00:00,1.74895,1.74911,1.74885,1.74895,322699998.0
2005-11-07 08:05:00,1.74897,1.74936,1.74858,1.74936,360000002.0
2005-11-07 08:10:00,1.74931,1.74966,1.7493,1.74966,373500000.0
2005-11-07 08:15:00,1.74928,1.74954,1.74898,1.74921,268100000.0
2005-11-07 08:20:00,1.74925,1.74981,1.74913,1.74977,212500000.0
2005-11-07 08:25:00,1.74968,1.74999,1.74967,1.74968,325500001.0
2005-11-07 08:30:00,1.74968,1.74971,1.74945,1.7496,294399997.0
2005-11-07 08:35:00,1.74972,1.75023,1.74972,1.75016,227300000.0
2005-11-07 08:40:00,1.75013,1.75026,1.74992,1.75007,449400001.0
2005-11-07 08:45:00,1.75021,1.75027,1.74999,1.75017,311600002.0
2005-11-07 08:50:00,1.75009,1.75021,1.75,1.75008,172400001.0
2005-11-07 08:55:00,1.75007,1.75007,1.74957,1.74998,264499998.0
2005-11-07 09:00:00,1.74997,1.75031,1.74985,1.75006,370099999.0
2005-11-07 09:05:00,1.75014,1.75023,1.74943,1.7496,320199999.0
2005-11-07 09:10:00,1.74953,1.74998,1.74938,1.74998,375099996.0
2005-11-07 09:15:00,1.74992,1.74992,1.74878,1.74879,240399999.0
2005-11-07 09:20:00,1.74866,1.7493,1.74861,1.74861,365400007.0
2005-11-07 09:25:00,1.74853,1.74913,1.7485,1.74894,323800000.0
2005-11-07 09:30:00,1.74879,1.7491,1.74824,1.74824,256199998.0
2005-11-07 09:35:00,1.74818,1.74832,1.74697,1.7472,276899998.0
2005-11-07 09:40:00,1.74717,1.74729,1.74678,1.747,461200003.0
2005-11-07 09:45:00,1.747,1.74721,1.74662,1.74709,305849999.0
2005-11-07 09:50:00,1.74713,1.74723,1.74688,1.747,313800000.0
2005-11-07 09:55:00,1.74669,1.74669,1.74541,1.74614,265400001.0
2005-11-07 10:00:00,1.74608,1.7465,1.74585,1.74585,320099999.0
2005-11-07 10:05:00,1.74575,1.74648,1.74524,1.7456,266299999.0
2005-11-07 10:10:00,1.74561,1.74666,1.74561,1.74665,226699998.0
2005-11-07 10:15:00,1.74675,1.74787,1.74675,1.74729,332599999.0
2005-11-07 10:20:00,1.74725,1.74877,1.74725,1.74842,364299999.0
2005-11-07 10:25:00,1.74841,1.74937,1.74841,1.74904,385600003.0
2005-11-07 10:30:00,1.74911,1.74914,1.74811,1.74832,352799998.0
2005-11-07 10:35:00,1.74842,1.74842,1.74754,1.74754,269000001.0
2005-11-07 10:40:00,1.74762,1.74791,1.74743,1.74765,373599998.0
2005-11-07 10:45:00,1.74757,1.74894,1.74757,1.74891,212499998.0
2005-11-07 10:50:00,1.74891,1.74963,1.74865,1.74957,303800001.0
2005-11-07 10:55:00,1.74949,1.74949,1.74812,1.74825,424700000.0
2005-11-07 11:00:00,1.74838,1.7488,1.74834,1.74834,450300001.0
2005-11-07 11:05:00,1.74845,1.74941,1.74845,1.74928,403899999.0
2005-11-07 11:10:00,1.74919,1.75001,1.74912,1.74955,412100002.0
2005-11-07 11:15:00,1.74929,1.7497,1.74876,1.7497,333300000.0
2005-11-07 11:20:00,1.74978,1.74992,1.74943,1.74968,356800000.0
2005-11-07 11:25:00,1.74954,1.74956,1.74914,1.74917,326800002.0
2005-11-07 11:30:00,1.74892,1.74892,1.74722,1.74739,427299998.0
2005-11-07 11:35:00,1.7472,1.74773,1.74686,1.74758,299599999.0
2005-11-07 11:40:00,1.7476,1.74812,1.74687,1.7471,342200000.0
2005-11-07 11:45:00,1.74715,1.74715,1.74691,1.74692,346599998.0
2005-11-07 11:50:00,1.74692,1.74716,1.74675,1.747,312600001.0
2005-11-07 11:55:00,1.7471,1.74758,1.7471,1.7472,287200001.0
2005-11-07 12:00:00,1.74709,1.74709,1.74648,1.74662,212400001.0
2005-11-07 12:05:00,1.74678,1.74766,1.74676,1.74761,358099998.0
2005-11-07 12:10:00,1.74757,1.74757,1.74702,1.74714,335400002.0
2005-11-07 12:15:00,1.74732,1.7474,1.74672,1.74685,271499999.0
2005-11-07 12:20:00,1.74697,1.74703,1.74676,1.7468,320700000.0
2005-11-07 12:25:00,1.74685,1.7471,1.74685,1.74692,336099999.0
2005-11-07 12:30:00,1.74689,1.74768,1.74684,1.74757,337400000.0
2005-11-07 12:35:00,1.7476,1.74817,1.7476,1.74771,229600000.0
2005-11-07 12:40:00,1.74766,1.74766,1.74692,1.74692,380600003.0
2005-11-07 12:45:00,1.74698,1.74701,1.74667,1.74686,226400000.0
2005-11-07 12:50:00,1.7469,1.74758,1.7469,1.74726,387500001.0
2005-11-07 12:55:00,1.7472,1.74756,1.7472,1.74745,287699998.0
2005-11-07 13:00:00,1.74746,1.74766,1.74708,1.74708,360899999.0
2005-11-07 13:05:00,1.74697,1.74712,1.74688,1.74712,382600004.0
2005-11-07 13:10:00,1.74708,1.74751,1.74708,1.74724,252899999.0
2005-11-07 13:15:00,1.74753,1.74845,1.74753,1.7484,326799998.0
2005-11-07 13:20:00,1.74832,1.74857,1.74817,1.74837,193900001.0
2005-11-07 13:25:00,1.74844,1.74845,1.74809,1.7482,373100001.0
2005-11-07 13:30:00,1.74819,1.7486,1.74819,1.74824,371799996.0
2005-11-07 13:35:00,1.74823,1.74835,1.74805,1.74818,312299998.0
2005-11-07 13:40:00,1.74829,1.74843,1.74819,1.74842,333799997.0
2005-11-07 13:45:00,1.74845,1.74864,1.74845,1.74857,358599997.0
2005-11-07 13:50:00,1.74852,1.74852,1.74804,1.74839,314600000.0
2005-11-07 13:55:00,1.74835,1.74844,1.74795,1.74795,224800000.0
2005-11-07 14:00:00,1.74794,1.74814,1.7476,1.7476,296100003.0
2005-11-07 14:05:00,1.74752,1.7476,1.74696,1.74696,255699998.0
2005-11-07 14:10:00,1.74701,1.74711,1.74684,1.74704,368899999.0
2005-11-07 14:15:00,1.74696,1.74696,1.74621,1.74647,226849999.0
2005-11-07 14:20:00,1.74644,1.74651,1.7459,1.74612,232900000.0
2005-11-07 14:25:00,1.74615,1.7463,1.74593,1.74593,318999999.0
2005-11-07 14:30:00,1.7459,1.74595,1.7456,1.74595,334300000.0
2005-11-07 14:35:00,1.74585,1.7459,1.74535,1.74574,374899997.0
2005-11-07 14:40:00,1.74576,1.7458,1.74536,1.74567,289699999.0
2005-11-07 14:45:00,1.74571,1.74626,1.74567,1.74615,237750000.0
2005-11-07 14:50:00,1.74634,1.74727,1.74634,1.74719,326400003.0
2005-11-07 14:55:00,1.74721,1.74731,1.74664,1.74677,285999999.0
2005-11-07 15:00:00,1.7468,1.74684,1.74647,1.7466,236099999.0
2005-11-07 15:05:00,1.74662,1.74761,1.74662,1.74761,325000004.0
2005-11-07 15:10:00,1.74765,1.74798,1.74743,1.74746,278646994.0
2005-11-07 15:15:00,1.74734,1.74743,1.74693,1.74707,328400000.0
2005-11-07 15:20:00,1.74695,1.74699,1.7456,1.74573,310349998.0
2005-11-07 15:25:00,1.74568,1.74568,1.74343,1.74352,322400002.0
2005-11-07 15:30:00,1.74343,1.7437,1.74308,1.74308,377799999.0
2005-11-07 15:35:00,1.74298,1.7434,1.74261,1.74297,241900001.0
2005-11-07 15:40:00,1.74293,1.74294,1.74151,1.7424,363599999.0
2005-11-07 15:45:00,1.74246,1.74246,1.74181,1.74232,391646996.0
2005-11-07 15:50:00,1.74211,1.74225,1.74097,1.741,413899999.0
2005-11-07 15:55:00,1.741,1.7411,1.73904,1.73984,378799999.0
2005-11-07 16:00:00,1.74004,1.74216,1.73994,1.74216,452299993.0
2005-11-07 16:05:00,1.74219,1.74249,1.74163,1.74228,296299998.0
2005-11-07 16:10:00,1.74209,1.74309,1.74209,1.74278,368499997.0
2005-11-07 16:15:00,1.74287,1.74287,1.74227,1.74247,428946993.0
2005-11-07 16:20:00,1.7424,1.74256,1.74195,1.74206,329500000.0
2005-11-07 16:25:00,1.7421,1.74237,1.74183,1.74228,229400000.0
2005-11-07 16:30:00,1.74222,1.74228,1.74045,1.74052,394100000.0
2005-11-07 16:35:00,1.74054,1.74108,1.7404,1.74091,261100001.0
2005-11-07 16:40:00,1.74088,1.74198,1.73999,1.74193,323399998.0
2005-11-07 16:45:00,1.74191,1.74238,1.74187,1.74187,349299998.0
2005-11-07 16:50:00,1.74173,1.74186,1.74114,1.74132,307800001.0
2005-11-07 16:55:00,1.74137,1.74137,1.74045,1.74057,414300003.0
2005-11-07 17:00:00,1.74037,1.74115,1.74022,1.74099,427500006.0
2005-11-07 17:05:00,1.741,1.74109,1.74035,1.74056,249346996.0
2005-11-07 17:10:00,1.74065,1.74135,1.7403,1.74134,383500003.0
2005-11-07 17:15:00,1.74125,1.74195,1.74113,1.74163,284399999.0
2005-11-07 17:20:00,1.74158,1.74308,1.74152,1.74305,214900000.0
2005-11-07 17:25:00,1.74308,1.74326,1.74286,1.74326,218000002.0
2005-11-07 17:30:00,1.74345,1.74454,1.74345,1.7438,287700001.0
2005-11-07 17:35:00,1.7438,1.74528,1.74351,1.74528,321500002.0
2005-11-07 17:40:00,1.74563,1.74615,1.74517,1.74527,300900001.0
2005-11-07 17:45:00,1.7452,1.7452,1.7432,1.74328,301800001.0
2005-11-07 17:50:00,1.74312,1.74312,1.74186,1.74238,351900000.0
2005-11-07 17:55:00,1.74243,1.74317,1.74201,1.74201,305499996.0
2005-11-07 18:00:00,1.74176,1.74249,1.74139,1.74178,4600570005.0
2005-11-07 18:05:00,1.74183,1.74246,1.74101,1.74139,4903969997.0
2005-11-07 18:10:00,1.74136,1.74178,1.74116,1.74147,3629099998.0
2005-11-07 18:15:00,1.74153,1.74169,1.74115,1.74118,3398649997.0
2005-11-07 18:20:00,1.74123,1.74243,1.74119,1.74237,3249250003.0
2005-11-07 18:25:00,1.74244,1.74306,1.7421,1.74304,2940949996.0
2005-11-07 18:30:00,1.74312,1.74355,1.74238,1.74253,2845646993.0
2005-11-07 18:35:00,1.7426,1.74369,1.7426,1.74369,1100899998.0
2005-11-07 18:40:00,1.74383,1.74391,1.74275,1.74302,1519699994.0
2005-11-07 18:45:00,1.74293,1.74294,1.74217,1.7422,1156600001.0
2005-11-07 18:50:00,1.74228,1.74364,1.74228,1.74353,1874050001.0
2005-11-07 18:55:00,1.7436,1.7437,1.74322,1.74324,2417049990.0
2005-11-07 19:00:00,1.74329,1.74381,1.74323,1.74381,1748069994.0
2005-11-07 19:05:00,1.74389,1.74457,1.74389,1.74445,1867849998.0
2005-11-07 19:10:00,1.7444,1.7444,1.74378,1.74425,1409099999.0
2005-11-07 19:15:00,1.74428,1.74531,1.74413,1.74413,1298199997.0
2005-11-07 19:20:00,1.74413,1.74448,1.74407,1.74422,1335899994.0
2005-11-07 19:25:00,1.74417,1.74417,1.74267,1.74344,1741749996.0
2005-11-07 19:30:00,1.74343,1.74368,1.7431,1.74329,1586699993.0
2005-11-07 19:35:00,1.74329,1.74347,1.74307,1.74341,1546399995.0
2005-11-07 19:40:00,1.74345,1.74402,1.74332,1.74342,1392200001.0
2005-11-07 19:45:00,1.74353,1.74364,1.74311,1.74331,993399999.0
2005-11-07 19:50:00,1.74323,1.74326,1.74236,1.74236,1054399997.0
2005-11-07 19:55:00,1.74227,1.74302,1.74227,1.74292,1539399999.0
2005-11-07 20:00:00,1.7428,1.74314,1.74269,1.7427,933000006.0
2005-11-07 20:05:00,1.74263,1.74294,1.74255,1.74271,1006500004.0
2005-11-07 20:10:00,1.74273,1.74291,1.74272,1.74282,1076299995.0
2005-11-07 20:15:00,1.74278,1.74279,1.74238,1.7427,959899996.0
2005-11-07 20:20:00,1.74273,1.74295,1.74246,1.74249,908799997.0
2005-11-07 20:25:00,1.7425,1.74273,1.74245,1.7425,1700899995.0
2005-11-07 20:30:00,1.74254,1.74291,1.74247,1.74272,2332399985.0
2005-11-07 20:35:00,1.74273,1.74304,1.7425,1.74304,784500002.0
2005-11-07 20:40:00,1.74313,1.74367,1.74308,1.74338,963399998.0
2005-11-07 20:45:00,1.74337,1.74363,1.7433,1.74353,1078950001.0
2005-11-07 20:50:00,1.74352,1.74357,1.74324,1.74327,1839749993.0
2005-11-07 20:55:00,1.74327,1.74337,1.74305,1.74328,2158700006.0
2005-11-07 21:00:00,1.7433,1.74335,1.74298,1.74312,1567299999.0
2005-11-07 21:05:00,1.7431,1.74342,1.7431,1.74333,663800001.0
2005-11-07 21:10:00,1.74348,1.74391,1.74348,1.74355,988499997.0
2005-11-07 21:15:00,1.74358,1.74422,1.74357,1.74422,625100002.0
2005-11-07 21:20:00,1.74425,1.74449,1.74392,1.74435,931200002.0
2005-11-07 21:25:00,1.7444,1.74456,1.74413,1.74417,671399995.0
2005-11-07 21:30:00,1.7443,1.74528,1.7443,1.74478,985447000.0
2005-11-07 21:35:00,1.7449,1.74589,1.7449,1.7455,393619999.0
2005-11-07 21:40:00,1.74545,1.74571,1.74507,1.74507,570400003.0
2005-11-07 21:45:00,1.74504,1.74543,1.74489,1.74539,653200001.0
2005-11-07 21:50:00,1.74565,1.74608,1.7454,1.74546,422999998.0
2005-11-07 21:55:00,1.74549,1.7456,1.74479,1.74479,921650001.0
2005-11-07 22:00:00,1.74483,1.74495,1.74429,1.74437,984699999.0
2005-11-07 22:05:00,1.74438,1.74453,1.74405,1.74453,427499994.0
2005-11-07 22:10:00,1.74457,1.74515,1.74455,1.74515,447200000.0
2005-11-07 22:15:00,1.74525,1.74525,1.74486,1.7451,878100000.0
2005-11-07 22:20:00,1.74508,1.74508,1.74455,1.74458,477270004.0
2005-11-07 22:25:00,1.74464,1.74509,1.74464,1.74493,603900000.0
2005-11-07 22:30:00,1.74505,1.7453,1.745,1.74501,671400001.0
2005-11-07 22:35:00,1.74505,1.74533,1.74505,1.74512,268500000.0
2005-11-07 22:40:00,1.74512,1.74527,1.74504,1.74513,420300003.0
2005-11-07 22:45:00,1.74512,1.74523,1.74492,1.74495,359500000.0
2005-11-07 22:50:00,1.74497,1.74516,1.74429,1.74445,209099998.0
2005-11-07 22:55:00,1.74445,1.74475,1.74433,1.74466,348100000.0
2005-11-07 23:00:00,1.7446,1.74477,1.74445,1.74463,213500000.0
2005-11-07 23:05:00,1.74457,1.74472,1.74395,1.744,366600000.0
2005-11-07 23:10:00,1.74404,1.74418,1.74361,1.74377,269600000.0
2005-11-07 23:15:00,1.74363,1.74412,1.74349,1.74398,342400000.0
2005-11-07 23:20:00,1.7441,1.74453,1.74405,1.74445,250100002.0
2005-11-07 23:25:00,1.74443,1.74462,1.74426,1.74442,179299998.0
2005-11-07 23:30:00,1.74465,1.74495,1.74465,1.7449,302799998.0
2005-11-07 23:35:00,1.74485,1.74497,1.74465,1.74473,215800001.0
2005-11-07 23:40:00,1.74482,1.74482,1.74449,1.74468,226646995.0
2005-11-07 23:45:00,1.74475,1.74481,1.74434,1.74444,228500000.0
2005-11-07 23:50:00,1.74447,1.74447,1.74366,1.74366,245446995.0
2005-11-07 23:55:00,1.7437,1.74392,1.7437,1.74385,151799997.0
2005-11-08 00:00:00,1.74346,1.74418,1.74318,1.74403,436499996.0
2005-11-08 00:05:00,1.74392,1.74419,1.74301,1.74341,355200001.0
2005-11-08 00:10:00,1.74325,1.74372,1.74306,1.74327,360500002.0
2005-11-08 00:15:00,1.7433,1.74357,1.74312,1.74332,310269996.0
2005-11-08 00:20:00,1.74342,1.74359,1.74288,1.74306,282399999.0
2005-11-08 00:25:00,1.74302,1.74354,1.74286,1.74298,477000004.0
2005-11-08 00:30:00,1.743,1.7436,1.74276,1.74316,336599999.0
2005-11-08 00:35:00,1.74306,1.7432,1.7424,1.74291,154200001.0
2005-11-08 00:40:00,1.74258,1.74288,1.74238,1.74247,415699997.0
2005-11-08 00:45:00,1.74238,1.74238,1.7416,1.74191,281500000.0
2005-11-08 00:50:00,1.74209,1.7422,1.74168,1.7422,300500001.0
2005-11-08 00:55:00,1.74212,1.74212,1.74141,1.74194,226500001.0
2005-11-08 01:00:00,1.74205,1.74223,1.74204,1.74208,215499997.0
2005-11-08 01:05:00,1.74219,1.74291,1.74191,1.74256,289900002.0
2005-11-08 01:10:00,1.74287,1.74298,1.74242,1.74285,230499998.0
2005-11-08 01:15:00,1.7428,1.74298,1.74272,1.74298,232800002.0
2005-11-08 01:20:00,1.74295,1.74304,1.74279,1.74293,157100002.0
2005-11-08 01:25:00,1.74295,1.7431,1.74265,1.74304,195599999.0
2005-11-08 01:30:00,1.74312,1.7433,1.74301,1.74309,191400000.0
2005-11-08 01:35:00,1.74316,1.74355,1.74316,1.74353,275399998.0
2005-11-08 01:40:00,1.74356,1.74362,1.74345,1.7435,230899998.0
2005-11-08 01:45:00,1.74353,1.74353,1.74295,1.74307,209800003.0
2005-11-08 01:50:00,1.74313,1.74321,1.74275,1.74292,225800001.0
2005-11-08 01:55:00,1.74286,1.74288,1.74247,1.74275,241299998.0
2005-11-08 02:00:00,1.74277,1.74277,1.74235,1.74265,288599999.0
2005-11-08 02:05:00,1.74282,1.74325,1.74282,1.74308,288350000.0
2005-11-08 02:10:00,1.74317,1.74319,1.74247,1.74249,358800003.0
2005-11-08 02:15:00,1.74257,1.74282,1.74242,1.74282,204699999.0
2005-11-08 02:20:00,1.74288,1.74295,1.74277,1.7429,295600000.0
2005-11-08 02:25:00,1.74277,1.74303,1.7426,1.7426,264300001.0
2005-11-08 02:30:00,1.74248,1.74258,1.74217,1.74236,267900001.0
2005-11-08 02:35:00,1.74245,1.74273,1.74245,1.74273,236399999.0
2005-11-08 02:40:00,1.74268,1.74268,1.74235,1.74245,279200002.0
2005-11-08 02:45:00,1.74222,1.74253,1.7419,1.74211,343650001.0
2005-11-08 02:50:00,1.74206,1.74206,1.74122,1.7414,280949999.0
2005-11-08 02:55:00,1.74125,1.74176,1.741,1.74159,521499997.0
2005-11-08 03:00:00,1.74152,1.7418,1.7411,1.7411,329700000.0
2005-11-08 03:05:00,1.74102,1.74108,1.74042,1.74053,506250001.0
2005-11-08 03:10:00,1.74057,1.74057,1.73786,1.73894,237200002.0
2005-11-08 03:15:00,1.73861,1.73861,1.73665,1.73706,334099999.0
2005-11-08 03:20:00,1.73701,1.73713,1.73667,1.7371,394099998.0
2005-11-08 03:25:00,1.73712,1.73736,1.73709,1.7372,296299999.0
2005-11-08 03:30:00,1.73721,1.73723,1.73532,1.73532,445099998.0
2005-11-08 03:35:00,1.73517,1.73637,1.73462,1.736,338000000.0
2005-11-08 03:40:00,1.73595,1.73605,1.73549,1.73554,236600001.0
2005-11-08 03:45:00,1.73557,1.73582,1.73513,1.73582,262199999.0
2005-11-08 03:50:00,1.73578,1.73607,1.73473,1.73574,401200000.0
2005-11-08 03:55:00,1.73585,1.73648,1.7358,1.73589,250599997.0
2005-11-08 04:00:00,1.73583,1.73583,1.73547,1.73557,329900002.0
2005-11-08 04:05:00,1.7355,1.73631,1.7354,1.73615,351169997.0
2005-11-08 04:10:00,1.73612,1.73743,1.73612,1.7374,213199999.0
2005-11-08 04:15:00,1.73768,1.73768,1.73702,1.73739,219399999.0
2005-11-08 04:20:00,1.73733,1.73739,1.73671,1.73722,256199999.0
2005-11-08 04:25:00,1.73721,1.73775,1.73704,1.73765,389699994.0
2005-11-08 04:30:00,1.73759,1.73768,1.73738,1.7376,266900000.0
2005-11-08 04:35:00,1.73758,1.73795,1.73753,1.73777,262999998.0
2005-11-08 04:40:00,1.73777,1.73788,1.73734,1.73734,322300002.0
2005-11-08 04:45:00,1.73747,1.73758,1.73673,1.73678,295999999.0
2005-11-08 04:50:00,1.73683,1.73685,1.73638,1.73668,240400003.0
2005-11-08 04:55:00,1.73677,1.73685,1.73649,1.7366,205200001.0
2005-11-08 05:00:00,1.73656,1.73656,1.73581,1.73639,365499999.0
2005-11-08 05:05:00,1.7365,1.73685,1.73645,1.7367,376900002.0
2005-11-08 05:10:00,1.73675,1.73675,1.73645,1.73658,275500000.0
2005-11-08 05:15:00,1.73671,1.73713,1.73664,1.73711,238300001.0
2005-11-08 05:20:00,1.73739,1.73773,1.73738,1.73743,220900000.0
2005-11-08 05:25:00,1.73742,1.73767,1.7372,1.73754,271199996.0
2005-11-08 05:30:00,1.7375,1.73764,1.73733,1.73757,317700000.0
2005-11-08 05:35:00,1.73746,1.73762,1.73745,1.73747,125899999.0
2005-11-08 05:40:00,1.73752,1.73815,1.73731,1.73808,287100002.0
2005-11-08 05:45:00,1.73814,1.73831,1.73798,1.73831,280700004.0
2005-11-08 05:50:00,1.73835,1.73835,1.73799,1.73834,310499997.0
2005-11-08 05:55:00,1.73827,1.73833,1.7381,1.73828,290399999.0
2005-11-08 06:00:00,1.73835,1.73853,1.73821,1.73829,263599999.0
2005-11-08 06:05:00,1.7383,1.73839,1.73817,1.73833,359100001.0
2005-11-08 06:10:00,1.73832,1.73845,1.73829,1.73833,283800003.0
2005-11-08 06:15:00,1.73844,1.73846,1.73824,1.73824,265800001.0
2005-11-08 06:20:00,1.73824,1.73828,1.73765,1.73788,362000000.0
2005-11-08 06:25:00,1.73828,1.73838,1.7381,1.7383,164400001.0
2005-11-08 06:30:00,1.73821,1.7383,1.73805,1.73822,252200000.0
2005-11-08 06:35:00,1.7382,1.73831,1.73815,1.73827,226500001.0
2005-11-08 06:40:00,1.73817,1.7383,1.73773,1.73775,177200001.0
2005-11-08 06:45:00,1.73779,1.73783,1.73721,1.73766,273199999.0
2005-11-08 06:50:00,1.73777,1.73779,1.73714,1.73748,307799998.0
2005-11-08 06:55:00,1.7374,1.7374,1.73717,1.73717,151800002.0
2005-11-08 07:00:00,1.73737,1.73747,1.73728,1.73738,363199999.0
2005-11-08 07:05:00,1.73735,1.73777,1.73724,1.73743,421900002.0
2005-11-08 07:10:00,1.73744,1.73756,1.73744,1.7375,266499998.0
2005-11-08 07:15:00,1.73753,1.73753,1.73734,1.73744,211599998.0
2005-11-08 07:20:00,1.73748,1.73788,1.73743,1.73788,258800002.0
2005-11-08 07:25:00,1.73792,1.73802,1.73779,1.73782,328299999.0
2005-11-08 07:30:00,1.73801,1.73859,1.73801,1.7381,379599996.0
2005-11-08 07:35:00,1.73815,1.73821,1.73805,1.7381,208100004.0
2005-11-08 07:40:00,1.7381,1.73815,1.73795,1.73808,272700000.0
2005-11-08 07:45:00,1.738,1.738,1.73765,1.738,177800003.0
2005-11-08 07:50:00,1.73798,1.73825,1.73796,1.7381,262999998.0
2005-11-08 07:55:00,1.7382,1.73846,1.73811,1.73818,313800002.0
2005-11-08 08:00:00,1.738,1.73836,1.73784,1.73814,278500001.0
2005-11-08 08:05:00,1.7381,1.73834,1.73797,1.73801,268199998.0
2005-11-08 08:10:00,1.73792,1.73804,1.73772,1.73791,398200004.0
2005-11-08 08:15:00,1.73797,1.73802,1.73734,1.73795,280000001.0
2005-11-08 08:20:00,1.73795,1.73798,1.73733,1.73753,260900001.0
2005-11-08 08:25:00,1.73739,1.73763,1.73733,1.73758,438199999.0
2005-11-08 08:30:00,1.7376,1.73766,1.73733,1.73733,368500000.0
2005-11-08 08:35:00,1.73735,1.73748,1.7371,1.7371,151299999.0
2005-11-08 08:40:00,1.73708,1.73723,1.73705,1.73711,406999997.0
2005-11-08 08:45:00,1.73725,1.73725,1.73705,1.73714,315200002.0
2005-11-08 08:50:00,1.73708,1.73768,1.73708,1.73768,213900002.0
2005-11-08 08:55:00,1.73772,1.73778,1.73714,1.73725,204599998.0
2005-11-08 09:00:00,1.73722,1.73725,1.73641,1.73683,264100002.0
2005-11-08 09:05:00,1.73685,1.73692,1.7365,1.7366,365449997.0
2005-11-08 09:10:00,1.73662,1.73703,1.73643,1.73703,235400002.0
2005-11-08 09:15:00,1.73704,1.73755,1.73692,1.73722,438399999.0
2005-11-08 09:20:00,1.73717,1.7373,1.73692,1.73692,308399997.0
2005-11-08 09:25:00,1.73676,1.73677,1.73605,1.7366,429599997.0
2005-11-08 09:30:00,1.73655,1.73672,1.73637,1.73653,324499998.0
2005-11-08 09:35:00,1.73648,1.73698,1.73627,1.73657,333300000.0
2005-11-08 09:40:00,1.73648,1.73678,1.73599,1.73603,388399998.0
2005-11-08 09:45:00,1.73603,1.73734,1.73603,1.73683,271899999.0
2005-11-08 09:50:00,1.73683,1.73705,1.73644,1.7365,251000003.0
2005-11-08 09:55:00,1.73647,1.73647,1.73551,1.73563,235999999.0
2005-11-08 10:00:00,1.73562,1.7367,1.73548,1.7367,403199999.0
2005-11-08 10:05:00,1.73677,1.73699,1.73661,1.7369,238800000.0
2005-11-08 10:10:00,1.73693,1.73709,1.73633,1.73645,221299999.0
2005-11-08 10:15:00,1.73628,1.73659,1.73611,1.73652,387600003.0
2005-11-08 10:20:00,1.7365,1.73666,1.73592,1.73628,290799999.0
2005-11-08 10:25:00,1.73626,1.73637,1.73508,1.73529,342600003.0
2005-11-08 10:30:00,1.73533,1.73546,1.73432,1.73481,392200002.0
2005-11-08 10:35:00,1.73476,1.73479,1.73372,1.73372,251100000.0
2005-11-08 10:40:00,1.73383,1.73431,1.73383,1.73416,394099999.0
2005-11-08 10:45:00,1.73424,1.7348,1.73423,1.73459,316599997.0
2005-11-08 10:50:00,1.7347,1.7359,1.7347,1.73572,254199999.0
2005-11-08 10:55:00,1.73555,1.73555,1.73509,1.7355,516800001.0
2005-11-08 11:00:00,1.7354,1.7354,1.7343,1.73441,397299995.0
2005-11-08 11:05:00,1.73426,1.7344,1.73385,1.73401,388200003.0
2005-11-08 11:10:00,1.73396,1.73444,1.73364,1.73444,275549998.0
2005-11-08 11:15:00,1.73462,1.73553,1.73462,1.73534,279900000.0
2005-11-08 11:20:00,1.73533,1.73565,1.73496,1.73516,344900001.0
2005-11-08 11:25:00,1.73506,1.73588,1.73413,1.73434,414800001.0
2005-11-08 11:30:00,1.73428,1.73447,1.73271,1.73281,346550000.0
2005-11-08 11:35:00,1.73283,1.73375,1.73283,1.73336,331900000.0
2005-11-08 11:40:00,1.73335,1.73457,1.73335,1.73457,241400001.0
2005-11-08 11:45:00,1.7347,1.73488,1.73449,1.73477,487099999.0
2005-11-08 11:50:00,1.73477,1.73534,1.73415,1.73434,361699998.0
2005-11-08 11:55:00,1.73436,1.73505,1.73436,1.73451,298300002.0
2005-11-08 12:00:00,1.73452,1.73452,1.73395,1.73395,381300000.0
2005-11-08 12:05:00,1.73407,1.73496,1.73378,1.73496,268349999.0
2005-11-08 12:10:00,1.73477,1.73491,1.73448,1.73466,267499995.0
2005-11-08 12:15:00,1.73485,1.73562,1.73474,1.73543,235200001.0
2005-11-08 12:20:00,1.73553,1.73633,1.73525,1.73633,276169999.0
2005-11-08 12:25:00,1.73645,1.73649,1.73565,1.7362,325400002.0
2005-11-08 12:30:00,1.7362,1.7362,1.73517,1.73531,418700002.0
2005-11-08 12:35:00,1.73552,1.73592,1.73541,1.73564,328599998.0
2005-11-08 12:40:00,1.73562,1.736,1.73522,1.73522,404946997.0
2005-11-08 12:45:00,1.73522,1.73522,1.73496,1.73505,374900001.0
2005-11-08 12:50:00,1.73511,1.73529,1.73493,1.73502,407000005.0
2005-11-08 12:55:00,1.73496,1.73672,1.73491,1.73668,317100000.0
2005-11-08 13:00:00,1.7366,1.7366,1.73511,1.7352,387900000.0
2005-11-08 13:05:00,1.73529,1.73545,1.73453,1.7349,359000002.0
2005-11-08 13:10:00,1.73493,1.73502,1.73444,1.73463,357800000.0
2005-11-08 13:15:00,1.73475,1.73506,1.73468,1.73489,306399998.0
2005-11-08 13:20:00,1.73485,1.735,1.73477,1.73489,352500002.0
2005-11-08 13:25:00,1.73495,1.73498,1.73446,1.73452,341750000.0
2005-11-08 13:30:00,1.73446,1.73495,1.73445,1.73476,235400000.0
2005-11-08 13:35:00,1.73468,1.73468,1.73398,1.7342,339199998.0
2005-11-08 13:40:00,1.73432,1.73456,1.7341,1.73455,332699999.0
2005-11-08 13:45:00,1.73458,1.73477,1.73435,1.7347,384299997.0
2005-11-08 13:50:00,1.73477,1.73485,1.73462,1.73462,251400002.0
2005-11-08 13:55:00,1.73448,1.73455,1.73425,1.73455,405000002.0
2005-11-08 14:00:00,1.73457,1.73464,1.73404,1.73461,323100003.0
2005-11-08 14:05:00,1.73458,1.73528,1.73458,1.73528,253300000.0
2005-11-08 14:10:00,1.73553,1.73562,1.73463,1.73486,187500000.0
2005-11-08 14:15:00,1.73484,1.73519,1.73483,1.73504,300800002.0
2005-11-08 14:20:00,1.7349,1.73542,1.7349,1.73509,366899997.0
2005-11-08 14:25:00,1.7351,1.73562,1.7351,1.73562,294400001.0
2005-11-08 14:30:00,1.73581,1.73596,1.73517,1.73592,348999999.0
2005-11-08 14:35:00,1.73592,1.73601,1.73575,1.73591,422900002.0
2005-11-08 14:40:00,1.73593,1.73609,1.73581,1.73588,180599999.0
2005-11-08 14:45:00,1.7359,1.73613,1.73549,1.73579,234400000.0
2005-11-08 14:50:00,1.73589,1.73643,1.73588,1.73643,325600001.0
2005-11-08 14:55:00,1.7365,1.73678,1.73638,1.7367,504799992.0
2005-11-08 15:00:00,1.73668,1.73693,1.73647,1.73657,273700002.0
2005-11-08 15:05:00,1.7366,1.73693,1.7366,1.73692,322499999.0
2005-11-08 15:10:00,1.73705,1.73733,1.73637,1.73637,293400002.0
2005-11-08 15:15:00,1.73629,1.73705,1.73624,1.73695,370550000.0
2005-11-08 15:20:00,1.73698,1.73711,1.73647,1.73653,219000001.0
2005-11-08 15:25:00,1.73654,1.73654,1.73563,1.73601,328199999.0
2005-11-08 15:30:00,1.73585,1.73723,1.73575,1.7371,349000000.0
2005-11-08 15:35:00,1.73725,1.73787,1.73719,1.73725,281499998.0
2005-11-08 15:40:00,1.7373,1.73759,1.73695,1.73695,368970002.0
2005-11-08 15:45:00,1.73699,1.73731,1.73698,1.73715,415099998.0
2005-11-08 15:50:00,1.73709,1.73809,1.73707,1.73785,390999999.0
2005-11-08 15:55:00,1.73793,1.738,1.73747,1.73755,368899999.0
2005-11-08 16:00:00,1.73765,1.73865,1.73764,1.7383,391799999.0
2005-11-08 16:05:00,1.73818,1.73897,1.73808,1.73828,434899997.0
2005-11-08 16:10:00,1.73827,1.73867,1.73732,1.73751,301599999.0
2005-11-08 16:15:00,1.73758,1.73764,1.73693,1.73723,321299998.0
2005-11-08 16:20:00,1.73748,1.73768,1.7373,1.73756,261599999.0
2005-11-08 16:25:00,1.73755,1.73801,1.73755,1.73799,283800003.0
2005-11-08 16:30:00,1.7379,1.73794,1.73751,1.7377,273299998.0
2005-11-08 16:35:00,1.73768,1.73864,1.73767,1.73805,304499998.0
2005-11-08 16:40:00,1.73795,1.73795,1.73752,1.73754,239400001.0
2005-11-08 16:45:00,1.73753,1.73865,1.73744,1.73857,372100001.0
2005-11-08 16:50:00,1.73871,1.73967,1.73871,1.73967,325400001.0
2005-11-08 16:55:00,1.73996,1.74058,1.73973,1.73973,410599997.0
2005-11-08 17:00:00,1.73956,1.74004,1.7395,1.74004,457000000.0
2005-11-08 17:05:00,1.74015,1.74059,1.74008,1.74059,198399999.0
2005-11-08 17:10:00,1.74073,1.74178,1.74073,1.74093,437600004.0
2005-11-08 17:15:00,1.7409,1.74164,1.74061,1.74158,326899998.0
2005-11-08 17:20:00,1.74164,1.74206,1.74085,1.7411,396799996.0
2005-11-08 17:25:00,1.74126,1.74128,1.74044,1.74044,175500000.0
2005-11-08 17:30:00,1.74027,1.74055,1.73995,1.73995,260200002.0
2005-11-08 17:35:00,1.73983,1.74012,1.7397,1.73992,240899999.0
2005-11-08 17:40:00,1.73996,1.73996,1.73922,1.73953,273400000.0
2005-11-08 17:45:00,1.73959,1.74022,1.73948,1.7402,160999999.0
2005-11-08 17:50:00,1.74008,1.74054,1.73976,1.73984,214700000.0
2005-11-08 17:55:00,1.7398,1.7398,1.7388,1.7388,268500000.0
2005-11-08 18:00:00,1.73897,1.73973,1.73897,1.73959,4161939993.0
2005-11-08 18:05:00,1.7396,1.74041,1.73958,1.74032,4885650000.0
2005-11-08 18:10:00,1.74035,1.74044,1.73988,1.7401,3018570001.0
2005-11-08 18:15:00,1.74019,1.74109,1.74019,1.74096,3518599993.0
2005-11-08 18:20:00,1.74105,1.74135,1.74007,1.74026,3299019997.0
2005-11-08 18:25:00,1.74029,1.74111,1.74029,1.74111,2957846992.0
2005-11-08 18:30:00,1.7412,1.74168,1.74107,1.74136,2960200002.0
2005-11-08 18:35:00,1.74133,1.74216,1.74106,1.74118,1165499999.0
2005-11-08 18:40:00,1.74115,1.74141,1.74106,1.74106,1492500004.0
2005-11-08 18:45:00,1.74099,1.7412,1.74052,1.74068,953370003.0
2005-11-08 18:50:00,1.74081,1.74113,1.7407,1.74101,1876400001.0
2005-11-08 18:55:00,1.74103,1.74124,1.74095,1.74106,2594199998.0
2005-11-08 19:00:00,1.74105,1.74116,1.7405,1.74085,1615800003.0
2005-11-08 19:05:00,1.74084,1.74117,1.74052,1.74105,1992299996.0
2005-11-08 19:10:00,1.74106,1.74208,1.74103,1.74208,1311799998.0
2005-11-08 19:15:00,1.74218,1.74298,1.74218,1.74245,1322399997.0
2005-11-08 19:20:00,1.74231,1.7424,1.74165,1.74182,1360099996.0
2005-11-08 19:25:00,1.74193,1.74213,1.74108,1.74125,1487499989.0
2005-11-08 19:30:00,1.74129,1.74141,1.74061,1.74062,1819049996.0
2005-11-08 19:35:00,1.74065,1.74134,1.74065,1.74121,1339199998.0
2005-11-08 19:40:00,1.74125,1.74201,1.74125,1.74155,1324300004.0
2005-11-08 19:45:00,1.74163,1.74209,1.74161,1.74187,1047999999.0
2005-11-08 19:50:00,1.74188,1.74206,1.74117,1.74129,1169800005.0
2005-11-08 19:55:00,1.74124,1.74211,1.74122,1.74195,1374499996.0
2005-11-08 20:00:00,1.74189,1.74209,1.74162,1.74178,794899994.0
2005-11-08 20:05:00,1.74175,1.74188,1.74163,1.74177,899969994.0
2005-11-08 20:10:00,1.7418,1.74232,1.74175,1.74229,936800001.0
2005-11-08 20:15:00,1.7423,1.74243,1.74227,1.74242,887799998.0
2005-11-08 20:20:00,1.7424,1.74256,1.74205,1.74225,1065647001.0
2005-11-08 20:25:00,1.74227,1.74264,1.74214,1.74252,1907846998.0
2005-11-08 20:30:00,1.74251,1.74309,1.74248,1.7428,2490349992.0
2005-11-08 20:35:00,1.74288,1.74331,1.74283,1.74329,983400001.0
2005-11-08 20:40:00,1.74327,1.74343,1.74296,1.74343,1200800004.0
2005-11-08 20:45:00,1.74347,1.74374,1.74347,1.74357,860670004.0
2005-11-08 20:50:00,1.74337,1.74388,1.74333,1.74369,1871599989.0
2005-11-08 20:55:00,1.74367,1.74381,1.7434,1.74357,2361600002.0
2005-11-08 21:00:00,1.74351,1.7437,1.74332,1.74341,1373599998.0
2005-11-08 21:05:00,1.7434,1.74345,1.74305,1.74315,727499998.0
2005-11-08 21:10:00,1.74324,1.74326,1.74251,1.74251,986299998.0
2005-11-08 21:15:00,1.74268,1.74312,1.74254,1.74305,619300003.0
2005-11-08 21:20:00,1.74307,1.74372,1.74302,1.74361,923000000.0
2005-11-08 21:25:00,1.74358,1.74366,1.74346,1.74358,499749998.0
2005-11-08 21:30:00,1.74348,1.74353,1.74325,1.74325,839800002.0
2005-11-08 21:35:00,1.74337,1.7434,1.74301,1.74305,505399999.0
2005-11-08 21:40:00,1.743,1.74308,1.74288,1.74303,510800000.0
2005-11-08 21:45:00,1.74306,1.7432,1.74306,1.74316,600200004.0
2005-11-08 21:50:00,1.74313,1.74366,1.74311,1.74363,391100003.0
2005-11-08 21:55:00,1.74363,1.74388,1.74343,1.74358,858399994.0
2005-11-08 22:00:00,1.74356,1.74364,1.74282,1.74282,958069995.0
2005-11-08 22:05:00,1.74282,1.74286,1.74266,1.74274,370199998.0
2005-11-08 22:10:00,1.74269,1.74278,1.74234,1.74245,375600002.0
2005-11-08 22:15:00,1.74262,1.74283,1.74252,1.74268,776899998.0
2005-11-08 22:20:00,1.74272,1.74283,1.74258,1.74267,613899999.0
2005-11-08 22:25:00,1.74277,1.74308,1.74269,1.74289,632900002.0
2005-11-08 22:30:00,1.74299,1.74336,1.74299,1.743,630699998.0
2005-11-08 22:35:00,1.74303,1.7433,1.74285,1.74296,240600001.0
2005-11-08 22:40:00,1.7429,1.74307,1.74217,1.74223,526999999.0
2005-11-08 22:45:00,1.74223,1.74267,1.7422,1.74261,362100004.0
2005-11-08 22:50:00,1.74263,1.74333,1.7426,1.74315,322800002.0
2005-11-08 22:55:00,1.74315,1.7432,1.74277,1.74284,425799999.0
2005-11-08 23:00:00,1.74276,1.74285,1.74254,1.74283,212599999.0
2005-11-08 23:05:00,1.74276,1.7428,1.74267,1.7427,104600000.0
2005-11-08 23:10:00,1.74281,1.74345,1.74281,1.74329,251599998.0
2005-11-08 23:15:00,1.7432,1.74325,1.74301,1.74313,240599998.0
2005-11-08 23:20:00,1.74327,1.74342,1.74302,1.74333,339199999.0
2005-11-08 23:25:00,1.74337,1.74347,1.74324,1.74332,219750000.0
2005-11-08 23:30:00,1.74327,1.74332,1.7429,1.7431,304199999.0
2005-11-08 23:35:00,1.74305,1.74317,1.7426,1.74315,191700001.0
2005-11-08 23:40:00,1.74315,1.74339,1.74257,1.74336,181800000.0
2005-11-08 23:45:00,1.74352,1.7437,1.74334,1.74366,161650000.0
2005-11-08 23:50:00,1.7437,1.74389,1.74348,1.74374,208500002.0
2005-11-08 23:55:00,1.74374,1.74406,1.74374,1.74405,193900001.0
2005-11-09 00:00:00,1.74398,1.74477,1.74389,1.7445,429600000.0
2005-11-09 00:05:00,1.74427,1.74443,1.74348,1.74386,249800000.0
2005-11-09 00:10:00,1.74383,1.74469,1.74375,1.74413,340800000.0
2005-11-09 00:15:00,1.7443,1.74559,1.7443,1.74532,387199998.0
2005-11-09 00:20:00,1.7455,1.74554,1.74418,1.74466,327899998.0
2005-11-09 00:25:00,1.74431,1.74462,1.74429,1.74448,292599999.0
2005-11-09 00:30:00,1.74424,1.74424,1.74347,1.74405,375499993.0
2005-11-09 00:35:00,1.74409,1.74409,1.7433,1.74346,171200000.0
2005-11-09 00:40:00,1.74372,1.74397,1.74313,1.74397,407600000.0
2005-11-09 00:45:00,1.74368,1.74393,1.74349,1.74385,394099999.0
2005-11-09 00:50:00,1.74401,1.74401,1.74319,1.74342,319699999.0
2005-11-09 00:55:00,1.74378,1.7438,1.74355,1.74369,398399996.0
2005-11-09 01:00:00,1.74365,1.74404,1.74358,1.74379,235400001.0
2005-11-09 01:05:00,1.7435,1.74377,1.743,1.74305,226399998.0
2005-11-09 01:10:00,1.74241,1.74302,1.74241,1.74302,364800003.0
2005-11-09 01:15:00,1.74308,1.74328,1.74262,1.74302,375399997.0
2005-11-09 01:20:00,1.74302,1.74326,1.74283,1.74317,237199999.0
2005-11-09 01:25:00,1.74308,1.74322,1.74292,1.743,256699999.0
2005-11-09 01:30:00,1.74306,1.74328,1.7428,1.74319,339400001.0
2005-11-09 01:35:00,1.74308,1.74316,1.74257,1.74264,271400003.0
2005-11-09 01:40:00,1.74259,1.74316,1.74255,1.74282,301599998.0
2005-11-09 01:45:00,1.74289,1.74298,1.74231,1.74285,265600000.0
2005-11-09 01:50:00,1.74273,1.74276,1.74252,1.74264,244499998.0
2005-11-09 01:55:00,1.7426,1.74265,1.74235,1.74235,216199999.0
2005-11-09 02:00:00,1.74229,1.74229,1.74187,1.742,179699999.0
2005-11-09 02:05:00,1.74202,1.74238,1.742,1.742,220099999.0
2005-11-09 02:10:00,1.74195,1.74196,1.74149,1.74174,310299999.0
2005-11-09 02:15:00,1.7418,1.74188,1.74151,1.74171,184900002.0
2005-11-09 02:20:00,1.74173,1.74214,1.74158,1.74195,316400002.0
2005-11-09 02:25:00,1.74174,1.74182,1.74142,1.74179,325100001.0
2005-11-09 02:30:00,1.74171,1.74235,1.74147,1.74203,286300001.0
2005-11-09 02:35:00,1.74203,1.74239,1.74195,1.74205,184799999.0
2005-11-09 02:40:00,1.742,1.74222,1.7419,1.74222,309299998.0
2005-11-09 02:45:00,1.74228,1.74261,1.74228,1.74252,194400000.0
2005-11-09 02:50:00,1.74245,1.74252,1.74219,1.74225,243600000.0
2005-11-09 02:55:00,1.7422,1.74241,1.7415,1.74218,282999999.0
2005-11-09 03:00:00,1.74217,1.74217,1.74184,1.74186,330100000.0
2005-11-09 03:05:00,1.74178,1.74253,1.74178,1.74253,292500000.0
2005-11-09 03:10:00,1.74252,1.74293,1.7424,1.74275,264000002.0
2005-11-09 03:15:00,1.74282,1.74297,1.74256,1.74261,385599999.0
2005-11-09 03:20:00,1.74265,1.74269,1.74249,1.74265,204900002.0
2005-11-09 03:25:00,1.7426,1.74268,1.74253,1.74257,102500000.0
2005-11-09 03:30:00,1.74256,1.74263,1.74237,1.74251,274199998.0
2005-11-09 03:35:00,1.7421,1.74265,1.74203,1.7425,237299999.0
2005-11-09 03:40:00,1.74262,1.74323,1.74262,1.74289,250900002.0
2005-11-09 03:45:00,1.74291,1.743,1.74267,1.74285,334070000.0
2005-11-09 03:50:00,1.74286,1.74312,1.74271,1.74282,321100001.0
2005-11-09 03:55:00,1.74288,1.74322,1.74278,1.74296,227099999.0
2005-11-09 04:00:00,1.74285,1.74291,1.74263,1.74263,171699998.0
2005-11-09 04:05:00,1.7426,1.74272,1.74194,1.74214,300899996.0
2005-11-09 04:10:00,1.74204,1.74217,1.74191,1.74191,279299997.0
2005-11-09 04:15:00,1.74198,1.74218,1.74187,1.74195,202500001.0
2005-11-09 04:20:00,1.74195,1.74205,1.74135,1.742,334399995.0
2005-11-09 04:25:00,1.74198,1.74214,1.74194,1.74205,282900000.0
2005-11-09 04:30:00,1.74202,1.74208,1.74123,1.74142,160500000.0
2005-11-09 04:35:00,1.74128,1.74216,1.74128,1.742,258700004.0
2005-11-09 04:40:00,1.7417,1.74215,1.74155,1.74189,437999998.0
2005-11-09 04:45:00,1.74183,1.74185,1.74152,1.74156,102800000.0
2005-11-09 04:50:00,1.74153,1.74165,1.74137,1.74155,154199999.0
2005-11-09 04:55:00,1.74144,1.74157,1.74125,1.74125,176050000.0
2005-11-09 05:00:00,1.74117,1.74142,1.74112,1.7414,180100000.0
2005-11-09 05:05:00,1.74145,1.74153,1.74133,1.74141,200600000.0
2005-11-09 05:10:00,1.74145,1.74191,1.74123,1.74179,196100001.0
2005-11-09 05:15:00,1.74152,1.74245,1.74152,1.74239,287400003.0
2005-11-09 05:20:00,1.74236,1.74243,1.74223,1.74237,219399999.0
2005-11-09 05:25:00,1.7424,1.74273,1.74238,1.74268,232399997.0
2005-11-09 05:30:00,1.7427,1.74275,1.74214,1.74237,256999999.0
2005-11-09 05:35:00,1.74237,1.7425,1.74209,1.74247,195200001.0
2005-11-09 05:40:00,1.74257,1.74264,1.74245,1.74248,486699998.0
2005-11-09 05:45:00,1.74253,1.74253,1.74186,1.7425,230700001.0
2005-11-09 05:50:00,1.74253,1.74253,1.74225,1.74243,226699998.0
2005-11-09 05:55:00,1.7424,1.74245,1.74197,1.74214,307400000.0
2005-11-09 06:00:00,1.74222,1.74222,1.74192,1.74192,235599998.0
2005-11-09 06:05:00,1.7419,1.74195,1.74118,1.7419,343700001.0
2005-11-09 06:10:00,1.7419,1.74195,1.74139,1.7415,259399997.0
2005-11-09 06:15:00,1.74195,1.74209,1.7416,1.74173,316199997.0
2005-11-09 06:20:00,1.74198,1.74238,1.74198,1.74232,345299997.0
2005-11-09 06:25:00,1.74238,1.74238,1.7416,1.74228,258800002.0
2005-11-09 06:30:00,1.7423,1.74267,1.74225,1.74255,292400001.0
2005-11-09 06:35:00,1.74248,1.74275,1.74229,1.74275,250099999.0
2005-11-09 06:40:00,1.74276,1.74283,1.74221,1.74228,171900001.0
2005-11-09 06:45:00,1.74227,1.74249,1.7421,1.74237,229499999.0
2005-11-09 06:50:00,1.7424,1.74255,1.74207,1.74253,227499998.0
2005-11-09 06:55:00,1.74253,1.74259,1.74188,1.74188,218200000.0
2005-11-09 07:00:00,1.74205,1.74207,1.7419,1.742,257800001.0
2005-11-09 07:05:00,1.74197,1.74205,1.7414,1.74192,263299998.0
2005-11-09 07:10:00,1.74192,1.74198,1.74185,1.7419,281500002.0
2005-11-09 07:15:00,1.74195,1.74225,1.7418,1.74217,286199992.0
2005-11-09 07:20:00,1.74208,1.74232,1.74205,1.7421,333200000.0
2005-11-09 07:25:00,1.7421,1.74221,1.74138,1.74221,240000001.0
2005-11-09 07:30:00,1.74221,1.74221,1.74132,1.74139,257650002.0
2005-11-09 07:35:00,1.74208,1.74218,1.74202,1.7421,245499998.0
2005-11-09 07:40:00,1.74212,1.7422,1.7416,1.74203,217400002.0
2005-11-09 07:45:00,1.74197,1.74204,1.7419,1.74195,186999999.0
2005-11-09 07:50:00,1.7419,1.74195,1.7418,1.74183,185299999.0
2005-11-09 07:55:00,1.74184,1.74205,1.74183,1.74199,144700000.0
2005-11-09 08:00:00,1.74184,1.74243,1.74174,1.74237,335800000.0
2005-11-09 08:05:00,1.74235,1.74239,1.7421,1.74227,299899997.0
2005-11-09 08:10:00,1.7422,1.74247,1.74217,1.74246,322399997.0
2005-11-09 08:15:00,1.74242,1.74252,1.74214,1.74252,176700000.0
2005-11-09 08:20:00,1.74253,1.74253,1.74227,1.74245,252900002.0
2005-11-09 08:25:00,1.74236,1.74239,1.74194,1.74208,302499998.0
2005-11-09 08:30:00,1.74212,1.74218,1.7416,1.74209,354199997.0
2005-11-09 08:35:00,1.74217,1.74222,1.74191,1.74191,332400000.0
2005-11-09 08:40:00,1.74207,1.7424,1.74192,1.74226,389500001.0
2005-11-09 08:45:00,1.74233,1.7424,1.74204,1.7424,256100000.0
2005-11-09 08:50:00,1.74237,1.74364,1.74235,1.74342,302500002.0
2005-11-09 08:55:00,1.74334,1.7437,1.74334,1.74349,191700002.0
2005-11-09 09:00:00,1.74347,1.74358,1.74314,1.74325,307999999.0
2005-11-09 09:05:00,1.74333,1.74368,1.74327,1.74361,381800001.0
2005-11-09 09:10:00,1.74363,1.74417,1.74351,1.74416,155999999.0
2005-11-09 09:15:00,1.74415,1.74425,1.74317,1.74317,362500000.0
2005-11-09 09:20:00,1.7431,1.74359,1.7431,1.74357,218899997.0
2005-11-09 09:25:00,1.74362,1.74393,1.74358,1.74389,390500001.0
2005-11-09 09:30:00,1.74383,1.74401,1.743,1.74311,275400001.0
2005-11-09 09:35:00,1.74293,1.74293,1.74194,1.7425,294299998.0
2005-11-09 09:40:00,1.7424,1.74249,1.74204,1.74233,295899999.0
2005-11-09 09:45:00,1.74225,1.7424,1.74224,1.74238,267600002.0
2005-11-09 09:50:00,1.74234,1.74254,1.74206,1.74254,176600000.0
2005-11-09 09:55:00,1.74258,1.74265,1.74245,1.74255,289800002.0
2005-11-09 10:00:00,1.74245,1.74245,1.74186,1.74191,289100001.0
2005-11-09 10:05:00,1.74192,1.74206,1.74154,1.7419,203900000.0
2005-11-09 10:10:00,1.742,1.74212,1.74193,1.74207,322499999.0
2005-11-09 10:15:00,1.74207,1.74239,1.74171,1.74191,256869997.0
2005-11-09 10:20:00,1.7422,1.74292,1.74208,1.74258,250500001.0
2005-11-09 10:25:00,1.74266,1.74272,1.74249,1.74255,363300000.0
2005-11-09 10:30:00,1.74279,1.74336,1.74241,1.74251,366699997.0
2005-11-09 10:35:00,1.7425,1.74258,1.74139,1.7418,318199999.0
2005-11-09 10:40:00,1.74189,1.74227,1.74182,1.74221,390800003.0
2005-11-09 10:45:00,1.74215,1.7423,1.74201,1.74221,256399998.0
2005-11-09 10:50:00,1.74221,1.74252,1.74207,1.74247,187499999.0
2005-11-09 10:55:00,1.74249,1.74274,1.74237,1.7424,417300001.0
2005-11-09 11:00:00,1.74228,1.74269,1.74228,1.74237,299700000.0
2005-11-09 11:05:00,1.74242,1.74298,1.74235,1.7429,336899998.0
2005-11-09 11:10:00,1.7429,1.743,1.74245,1.74245,425999998.0
2005-11-09 11:15:00,1.74235,1.74286,1.74223,1.7428,233000000.0
2005-11-09 11:20:00,1.74292,1.74298,1.74275,1.74287,362999998.0
2005-11-09 11:25:00,1.74276,1.74304,1.74236,1.74246,356799999.0
2005-11-09 11:30:00,1.74226,1.74226,1.74064,1.74096,378600000.0
2005-11-09 11:35:00,1.74088,1.74159,1.74077,1.74086,425600000.0
2005-11-09 11:40:00,1.74079,1.7411,1.73968,1.73974,392699998.0
2005-11-09 11:45:00,1.73982,1.74034,1.73982,1.74008,388500000.0
2005-11-09 11:50:00,1.74002,1.74002,1.73921,1.73933,258499998.0
2005-11-09 11:55:00,1.7394,1.73969,1.73912,1.73968,249400000.0
2005-11-09 12:00:00,1.7398,1.74025,1.73969,1.74005,298499998.0
2005-11-09 12:05:00,1.74007,1.74052,1.73977,1.74052,214999999.0
2005-11-09 12:10:00,1.74043,1.74043,1.73916,1.73925,310099996.0
2005-11-09 12:15:00,1.73933,1.73987,1.73923,1.73964,309900000.0
2005-11-09 12:20:00,1.73989,1.74059,1.73987,1.73996,258899998.0
2005-11-09 12:25:00,1.73983,1.73985,1.73895,1.73943,267500001.0
2005-11-09 12:30:00,1.73941,1.74017,1.73914,1.73952,400399995.0
2005-11-09 12:35:00,1.7396,1.73963,1.73905,1.7391,268399997.0
2005-11-09 12:40:00,1.73912,1.73917,1.73826,1.73835,348999998.0
2005-11-09 12:45:00,1.73843,1.73872,1.73807,1.73807,367599996.0
2005-11-09 12:50:00,1.73803,1.73841,1.7379,1.73838,382500005.0
2005-11-09 12:55:00,1.73841,1.73879,1.73841,1.73879,200499999.0
2005-11-09 13:00:00,1.73893,1.73893,1.73751,1.73752,319600002.0
2005-11-09 13:05:00,1.73723,1.73769,1.73702,1.73702,332500004.0
2005-11-09 13:10:00,1.73691,1.73718,1.73682,1.73693,353799995.0
2005-11-09 13:15:00,1.73688,1.73688,1.73636,1.73663,305400000.0
2005-11-09 13:20:00,1.73669,1.7372,1.73669,1.73694,212000001.0
2005-11-09 13:25:00,1.73697,1.73703,1.73669,1.73682,316699999.0
2005-11-09 13:30:00,1.73685,1.73701,1.73609,1.73611,282669999.0
2005-11-09 13:35:00,1.73621,1.73671,1.73621,1.73668,334300004.0
2005-11-09 13:40:00,1.73677,1.73718,1.73654,1.73718,414299995.0
2005-11-09 13:45:00,1.73725,1.73763,1.73724,1.73757,402450001.0
2005-11-09 13:50:00,1.73754,1.73775,1.73747,1.73754,398100001.0
2005-11-09 13:55:00,1.73747,1.73747,1.73674,1.73697,234200000.0
2005-11-09 14:00:00,1.73695,1.73757,1.73688,1.7374,274999999.0
2005-11-09 14:05:00,1.73729,1.73789,1.73725,1.73787,207500002.0
2005-11-09 14:10:00,1.738,1.73811,1.73742,1.73787,337099995.0
2005-11-09 14:15:00,1.73806,1.73892,1.73806,1.73888,216699999.0
2005-11-09 14:20:00,1.73881,1.73924,1.73881,1.739,323400004.0
2005-11-09 14:25:00,1.73899,1.73908,1.73874,1.73882,273699999.0
2005-11-09 14:30:00,1.73899,1.73948,1.73899,1.73918,368999999.0
2005-11-09 14:35:00,1.73903,1.73935,1.73901,1.73918,363800000.0
2005-11-09 14:40:00,1.7392,1.73979,1.73915,1.73941,232200000.0
2005-11-09 14:45:00,1.73923,1.73931,1.73867,1.73867,265200000.0
2005-11-09 14:50:00,1.73879,1.73932,1.73801,1.73801,330400001.0
2005-11-09 14:55:00,1.73803,1.73818,1.73736,1.7374,411400004.0
2005-11-09 15:00:00,1.73741,1.73884,1.7374,1.73837,208800000.0
2005-11-09 15:05:00,1.73831,1.73871,1.73822,1.73865,366099998.0
2005-11-09 15:10:00,1.7386,1.73871,1.73828,1.73828,292300002.0
2005-11-09 15:15:00,1.73818,1.73898,1.73818,1.73863,390600000.0
2005-11-09 15:20:00,1.73868,1.74014,1.73868,1.74007,277499999.0
2005-11-09 15:25:00,1.74002,1.7403,1.73967,1.74002,326399996.0
2005-11-09 15:30:00,1.73989,1.74029,1.73963,1.73977,283299997.0
2005-11-09 15:35:00,1.7399,1.74112,1.73973,1.74107,290699999.0
2005-11-09 15:40:00,1.74108,1.7411,1.74054,1.74054,412299996.0
2005-11-09 15:45:00,1.7406,1.74261,1.7406,1.74247,399500004.0
2005-11-09 15:50:00,1.74245,1.74292,1.74239,1.74246,363899998.0
2005-11-09 15:55:00,1.74278,1.74437,1.74278,1.74419,291900001.0
2005-11-09 16:00:00,1.74435,1.74578,1.74416,1.74505,309599998.0
2005-11-09 16:05:00,1.745,1.74524,1.74416,1.74426,345000002.0
2005-11-09 16:10:00,1.7442,1.74496,1.74391,1.74391,317099998.0
2005-11-09 16:15:00,1.74392,1.74401,1.74322,1.74331,284199997.0
2005-11-09 16:20:00,1.74332,1.74361,1.74299,1.74312,373250000.0
2005-11-09 16:25:00,1.74314,1.74314,1.73994,1.74033,371400004.0
2005-11-09 16:30:00,1.74012,1.7403,1.73826,1.73893,329200001.0
2005-11-09 16:35:00,1.73888,1.73898,1.73798,1.73835,307100002.0
2005-11-09 16:40:00,1.73847,1.73886,1.73811,1.73831,397149996.0
2005-11-09 16:45:00,1.7383,1.73912,1.73822,1.73893,404750001.0
2005-11-09 16:50:00,1.73899,1.73969,1.73869,1.73969,364399997.0
2005-11-09 16:55:00,1.73983,1.74051,1.73938,1.73979,370799997.0
2005-11-09 17:00:00,1.73963,1.74116,1.73918,1.74099,369999999.0
2005-11-09 17:05:00,1.74075,1.74118,1.74053,1.74061,280600000.0
2005-11-09 17:10:00,1.74063,1.74077,1.74021,1.74033,313299998.0
2005-11-09 17:15:00,1.74018,1.74023,1.73934,1.73934,259699999.0
2005-11-09 17:20:00,1.73913,1.73928,1.73896,1.73898,238799998.0
2005-11-09 17:25:00,1.73875,1.73875,1.73778,1.73778,278500000.0
2005-11-09 17:30:00,1.73782,1.73858,1.73777,1.73813,405599999.0
2005-11-09 17:35:00,1.73824,1.73927,1.73821,1.73876,322499999.0
2005-11-09 17:40:00,1.73885,1.73938,1.73878,1.73925,353500004.0
2005-11-09 17:45:00,1.73917,1.73989,1.73894,1.73989,237999998.0
2005-11-09 17:50:00,1.73983,1.74005,1.73961,1.73997,245500000.0
2005-11-09 17:55:00,1.73988,1.74049,1.73963,1.74013,300900000.0
2005-11-09 18:00:00,1.74013,1.74018,1.73882,1.73898,3973800004.0
2005-11-09 18:05:00,1.73902,1.73943,1.73873,1.73942,4918000008.0
2005-11-09 18:10:00,1.73941,1.73972,1.73865,1.73953,3703799999.0
2005-11-09 18:15:00,1.73961,1.73999,1.73926,1.73987,3079649987.0
2005-11-09 18:20:00,1.73992,1.74008,1.73963,1.73998,3126769988.0
2005-11-09 18:25:00,1.73994,1.7407,1.73946,1.7407,3444549990.0
2005-11-09 18:30:00,1.74072,1.74154,1.74048,1.74136,2829200004.0
2005-11-09 18:35:00,1.74133,1.74143,1.74084,1.74097,1278300001.0
2005-11-09 18:40:00,1.74097,1.7422,1.74097,1.74172,1479199998.0
2005-11-09 18:45:00,1.74173,1.74217,1.74171,1.74197,1115399993.0
2005-11-09 18:50:00,1.74201,1.74245,1.74177,1.74177,2015600002.0
2005-11-09 18:55:00,1.74182,1.74238,1.73924,1.74057,2322400001.0
2005-11-09 19:00:00,1.74051,1.7408,1.73961,1.73976,1517949994.0
2005-11-09 19:05:00,1.73976,1.74029,1.73958,1.74009,1820199997.0
2005-11-09 19:10:00,1.74005,1.74013,1.73918,1.73927,1439550004.0
2005-11-09 19:15:00,1.73919,1.73937,1.7382,1.73842,1336399999.0
2005-11-09 19:20:00,1.73845,1.73869,1.73773,1.73853,1346299997.0
2005-11-09 19:25:00,1.73851,1.73864,1.73811,1.73831,1468400001.0
2005-11-09 19:30:00,1.73827,1.73834,1.73797,1.738,1661000001.0
2005-11-09 19:35:00,1.738,1.73819,1.73747,1.73771,1312299996.0
2005-11-09 19:40:00,1.73776,1.73812,1.73776,1.73807,1686269993.0
2005-11-09 19:45:00,1.7381,1.73815,1.73771,1.73772,1227799997.0
2005-11-09 19:50:00,1.73762,1.73777,1.73731,1.7377,1159999995.0
2005-11-09 19:55:00,1.73768,1.73808,1.73768,1.73785,1312700001.0
2005-11-09 20:00:00,1.7378,1.73784,1.73754,1.73776,949900002.0
2005-11-09 20:05:00,1.73784,1.73827,1.73781,1.73813,936600002.0
2005-11-09 20:10:00,1.73808,1.73932,1.73797,1.73926,968899999.0
2005-11-09 20:15:00,1.73925,1.73957,1.73871,1.73943,956300002.0
2005-11-09 20:20:00,1.7395,1.74174,1.7395,1.74099,1003500000.0
2005-11-09 20:25:00,1.7408,1.74081,1.74036,1.7406,1801100001.0
2005-11-09 20:30:00,1.74061,1.74254,1.74058,1.74155,2624499989.0
2005-11-09 20:35:00,1.74148,1.74219,1.7414,1.7421,1049900001.0
2005-11-09 20:40:00,1.74207,1.74243,1.74181,1.74202,1128199992.0
2005-11-09 20:45:00,1.74203,1.74206,1.74187,1.74205,937900003.0
2005-11-09 20:50:00,1.74198,1.74207,1.74152,1.74156,1908000001.0
2005-11-09 20:55:00,1.74165,1.74246,1.74165,1.74246,2068100006.0
2005-11-09 21:00:00,1.74255,1.74303,1.74255,1.7428,1412749997.0
2005-11-09 21:05:00,1.7428,1.74338,1.74267,1.74336,638200001.0
2005-11-09 21:10:00,1.74345,1.74415,1.74331,1.74385,919699996.0
2005-11-09 21:15:00,1.74385,1.74389,1.74338,1.74338,602899998.0
2005-11-09 21:20:00,1.74335,1.74341,1.74273,1.74297,946399994.0
2005-11-09 21:25:00,1.743,1.74364,1.74295,1.74364,596199998.0
2005-11-09 21:30:00,1.74368,1.74378,1.74318,1.74318,765500001.0
2005-11-09 21:35:00,1.74325,1.74362,1.74325,1.74346,497499997.0
2005-11-09 21:40:00,1.74341,1.74371,1.74329,1.74344,738299998.0
2005-11-09 21:45:00,1.74344,1.74354,1.74329,1.7435,690100001.0
2005-11-09 21:50:00,1.74353,1.7443,1.74353,1.74375,465200001.0
2005-11-09 21:55:00,1.74377,1.74385,1.74339,1.74342,822750002.0
2005-11-09 22:00:00,1.74337,1.7435,1.74317,1.74322,741546992.0
2005-11-09 22:05:00,1.74315,1.74315,1.74244,1.74248,374599999.0
2005-11-09 22:10:00,1.74251,1.74297,1.74251,1.74282,389299998.0
2005-11-09 22:15:00,1.74291,1.74302,1.74264,1.74275,723400003.0
2005-11-09 22:20:00,1.74272,1.74291,1.74264,1.74275,510999995.0
2005-11-09 22:25:00,1.74274,1.74315,1.74259,1.74297,630099998.0
2005-11-09 22:30:00,1.74301,1.74328,1.74291,1.74291,677999998.0
2005-11-09 22:35:00,1.74301,1.7435,1.74301,1.74337,308400000.0
2005-11-09 22:40:00,1.74338,1.74338,1.74274,1.7429,547299998.0
2005-11-09 22:45:00,1.74291,1.74312,1.74283,1.74293,367700002.0
2005-11-09 22:50:00,1.74305,1.74375,1.74305,1.74347,341399999.0
2005-11-09 22:55:00,1.74343,1.74345,1.74322,1.74326,354499999.0
2005-11-09 23:00:00,1.74301,1.7435,1.74298,1.7435,209899996.0
2005-11-09 23:05:00,1.7434,1.74348,1.74329,1.7434,170200000.0
2005-11-09 23:10:00,1.7434,1.74348,1.74315,1.74335,273599999.0
2005-11-09 23:15:00,1.74325,1.74325,1.7428,1.74288,271769999.0
2005-11-09 23:20:00,1.74285,1.74285,1.74248,1.74257,220900000.0
2005-11-09 23:25:00,1.74242,1.74259,1.74234,1.74253,231800001.0
2005-11-09 23:30:00,1.74247,1.74273,1.74243,1.7426,224499999.0
2005-11-09 23:35:00,1.74251,1.74272,1.74251,1.74269,153800002.0
2005-11-09 23:40:00,1.74268,1.74307,1.74268,1.74307,265800000.0
2005-11-09 23:45:00,1.74315,1.74345,1.743,1.74337,177000000.0
2005-11-09 23:50:00,1.74336,1.74336,1.74273,1.74273,115300000.0
2005-11-09 23:55:00,1.74268,1.74327,1.74264,1.74325,180600000.0
2005-11-10 00:00:00,1.7429,1.74302,1.74242,1.74258,347700001.0
2005-11-10 00:05:00,1.74253,1.743,1.74238,1.7427,319800000.0
2005-11-10 00:10:00,1.74266,1.74294,1.74219,1.74294,310799999.0
2005-11-10 00:15:00,1.74304,1.74314,1.74256,1.74272,347999999.0
2005-11-10 00:20:00,1.74279,1.74288,1.74239,1.74285,313100001.0
2005-11-10 00:25:00,1.7428,1.74338,1.7426,1.74323,314600000.0
2005-11-10 00:30:00,1.74345,1.7435,1.74294,1.74337,156199998.0
2005-11-10 00:35:00,1.7434,1.74363,1.74324,1.74351,213900001.0
2005-11-10 00:40:00,1.74335,1.74371,1.74326,1.74359,254400001.0
2005-11-10 00:45:00,1.7436,1.74375,1.7433,1.74348,331799998.0
2005-11-10 00:50:00,1.74337,1.74359,1.74297,1.74322,255000000.0
2005-11-10 00:55:00,1.74333,1.7436,1.74312,1.74332,334499999.0
2005-11-10 01:00:00,1.74325,1.74328,1.74289,1.74289,199300001.0
2005-11-10 01:05:00,1.74293,1.74305,1.74261,1.74305,314300001.0
2005-11-10 01:10:00,1.74297,1.74297,1.74267,1.74277,151999999.0
2005-11-10 01:15:00,1.74273,1.74362,1.74273,1.74345,301800000.0
2005-11-10 01:20:00,1.74328,1.74377,1.74311,1.74377,369500004.0
2005-11-10 01:25:00,1.74384,1.74416,1.74374,1.74374,252299998.0
2005-11-10 01:30:00,1.74373,1.74399,1.74327,1.74365,338600003.0
2005-11-10 01:35:00,1.74364,1.74403,1.7435,1.74395,282300002.0
2005-11-10 01:40:00,1.74392,1.74395,1.7434,1.74386,149600000.0
2005-11-10 01:45:00,1.74397,1.74405,1.74355,1.74355,187270001.0
2005-11-10 01:50:00,1.74352,1.74352,1.74287,1.74292,252200001.0
2005-11-10 01:55:00,1.74298,1.74356,1.74298,1.74345,199099999.0
2005-11-10 02:00:00,1.74345,1.74349,1.74298,1.743,316200003.0
2005-11-10 02:05:00,1.74302,1.74342,1.74302,1.74342,217269999.0
2005-11-10 02:10:00,1.74291,1.74346,1.74268,1.74339,321499999.0
2005-11-10 02:15:00,1.74342,1.74342,1.74307,1.74325,303800003.0
2005-11-10 02:20:00,1.74325,1.74328,1.74307,1.74328,193399998.0
2005-11-10 02:25:00,1.74258,1.74331,1.74258,1.74325,230550001.0
2005-11-10 02:30:00,1.74317,1.74318,1.74223,1.74223,204100001.0
2005-11-10 02:35:00,1.74213,1.7422,1.74177,1.74217,290099998.0
2005-11-10 02:40:00,1.74212,1.74216,1.74195,1.74205,348100002.0
2005-11-10 02:45:00,1.742,1.74208,1.7419,1.74201,231799999.0
2005-11-10 02:50:00,1.74189,1.74194,1.74161,1.74193,195599999.0
2005-11-10 02:55:00,1.7418,1.74233,1.74167,1.74215,263899999.0
2005-11-10 03:00:00,1.74223,1.74282,1.74223,1.74235,262699999.0
2005-11-10 03:05:00,1.74225,1.74303,1.74225,1.74303,177199999.0
2005-11-10 03:10:00,1.7431,1.7431,1.74285,1.743,183500001.0
2005-11-10 03:15:00,1.74314,1.7433,1.74314,1.7433,181100000.0
2005-11-10 03:20:00,1.74331,1.74331,1.74303,1.7432,146599999.0
2005-11-10 03:25:00,1.74308,1.74333,1.74298,1.743,159500000.0
2005-11-10 03:30:00,1.74305,1.74305,1.74253,1.74253,72900000.0
2005-11-10 03:35:00,1.74252,1.7426,1.74199,1.7425,224799998.0
2005-11-10 03:40:00,1.74249,1.74262,1.74213,1.74228,316099997.0
2005-11-10 03:45:00,1.74255,1.74262,1.74235,1.74245,172699998.0
2005-11-10 03:50:00,1.74236,1.74236,1.74167,1.74224,354100002.0
2005-11-10 03:55:00,1.74232,1.74268,1.74232,1.74268,209000002.0
2005-11-10 04:00:00,1.74265,1.74294,1.74265,1.74265,235099998.0
2005-11-10 04:05:00,1.7426,1.74285,1.74258,1.7428,334199998.0
2005-11-10 04:10:00,1.74271,1.74288,1.7427,1.7427,243299999.0
2005-11-10 04:15:00,1.74277,1.74298,1.74277,1.74292,162899997.0
2005-11-10 04:20:00,1.74283,1.74305,1.74283,1.74298,237000001.0
2005-11-10 04:25:00,1.74303,1.7431,1.74285,1.74295,333299999.0
2005-11-10 04:30:00,1.74292,1.74292,1.74229,1.74239,203700000.0
2005-11-10 04:35:00,1.74225,1.74279,1.74221,1.74276,326000000.0
2005-11-10 04:40:00,1.74277,1.7429,1.74255,1.74255,202100000.0
2005-11-10 04:45:00,1.7426,1.74263,1.74242,1.74254,290399997.0
2005-11-10 04:50:00,1.74257,1.74263,1.74232,1.74242,255899999.0
2005-11-10 04:55:00,1.74235,1.74251,1.7422,1.74244,318400002.0
2005-11-10 05:00:00,1.74252,1.7427,1.74252,1.7427,185799999.0
2005-11-10 05:05:00,1.74275,1.74305,1.74267,1.743,145799999.0
2005-11-10 05:10:00,1.743,1.74305,1.74283,1.74292,246300000.0
2005-11-10 05:15:00,1.74283,1.74283,1.74212,1.74235,250700000.0
2005-11-10 05:20:00,1.74257,1.74274,1.74257,1.7427,269900004.0
2005-11-10 05:25:00,1.7427,1.74273,1.74257,1.74268,284600004.0
2005-11-10 05:30:00,1.74269,1.74272,1.74206,1.74245,300699998.0
2005-11-10 05:35:00,1.7427,1.7427,1.7425,1.7425,180870000.0
2005-11-10 05:40:00,1.74257,1.74263,1.74246,1.74248,234900001.0
2005-11-10 05:45:00,1.74246,1.74253,1.74235,1.7425,260699998.0
2005-11-10 05:50:00,1.74215,1.74252,1.74165,1.74245,430999999.0
2005-11-10 05:55:00,1.74237,1.7424,1.74194,1.74201,226500000.0
2005-11-10 06:00:00,1.74199,1.74199,1.74091,1.74103,413600002.0
2005-11-10 06:05:00,1.74107,1.74147,1.74094,1.74133,377700004.0
2005-11-10 06:10:00,1.74135,1.74152,1.74097,1.74123,328499998.0
2005-11-10 06:15:00,1.74127,1.74142,1.7411,1.7411,271000001.0
2005-11-10 06:20:00,1.7411,1.74125,1.74096,1.74114,302100000.0
2005-11-10 06:25:00,1.74113,1.74113,1.74066,1.74067,224600002.0
2005-11-10 06:30:00,1.74053,1.74062,1.74034,1.7406,350600005.0
2005-11-10 06:35:00,1.7406,1.74078,1.74043,1.74078,191199998.0
2005-11-10 06:40:00,1.74085,1.74103,1.74082,1.74092,181600000.0
2005-11-10 06:45:00,1.74088,1.74099,1.74075,1.74085,139700001.0
2005-11-10 06:50:00,1.7409,1.74096,1.74055,1.74077,164300001.0
2005-11-10 06:55:00,1.74074,1.74089,1.74025,1.7406,261500000.0
2005-11-10 07:00:00,1.7408,1.74119,1.7406,1.7409,206899998.0
2005-11-10 07:05:00,1.74095,1.74107,1.74077,1.7409,172899999.0
2005-11-10 07:10:00,1.74094,1.74112,1.74074,1.741,291500003.0
2005-11-10 07:15:00,1.74101,1.74101,1.74022,1.74085,278800000.0
2005-11-10 07:20:00,1.74088,1.74111,1.74085,1.74108,262899999.0
2005-11-10 07:25:00,1.7411,1.7414,1.74102,1.74132,277800000.0
2005-11-10 07:30:00,1.74137,1.74159,1.74119,1.7412,274000002.0
2005-11-10 07:35:00,1.74122,1.74125,1.74093,1.7412,250800000.0
2005-11-10 07:40:00,1.74123,1.74125,1.74048,1.74087,257700001.0
2005-11-10 07:45:00,1.74082,1.74082,1.74047,1.74057,342699998.0
2005-11-10 07:50:00,1.7405,1.74088,1.74047,1.74082,207100001.0
2005-11-10 07:55:00,1.7408,1.74084,1.74065,1.74075,181099997.0
2005-11-10 08:00:00,1.74067,1.74109,1.74034,1.74074,253800000.0
2005-11-10 08:05:00,1.74103,1.74108,1.74072,1.74108,289900000.0
2005-11-10 08:10:00,1.74104,1.74167,1.74104,1.74132,370400000.0
2005-11-10 08:15:00,1.74131,1.74131,1.74092,1.74113,290799995.0
2005-11-10 08:20:00,1.74117,1.74153,1.74107,1.74153,365500004.0
2005-11-10 08:25:00,1.74151,1.74187,1.74134,1.74176,295999996.0
2005-11-10 08:30:00,1.7416,1.74205,1.74126,1.742,474499998.0
2005-11-10 08:35:00,1.74202,1.74202,1.74123,1.74123,186799999.0
2005-11-10 08:40:00,1.74119,1.74204,1.74119,1.74194,323246994.0
2005-11-10 08:45:00,1.74208,1.7423,1.74148,1.74167,265400003.0
2005-11-10 08:50:00,1.74158,1.74195,1.74155,1.74155,318199999.0
2005-11-10 08:55:00,1.7415,1.74233,1.74146,1.74222,182750001.0
2005-11-10 09:00:00,1.74218,1.74243,1.74171,1.74171,275700000.0
2005-11-10 09:05:00,1.74167,1.74231,1.74129,1.74222,293900000.0
2005-11-10 09:10:00,1.74235,1.74248,1.74153,1.74191,321200001.0
2005-11-10 09:15:00,1.74188,1.74207,1.74172,1.742,335600001.0
2005-11-10 09:20:00,1.74196,1.74237,1.74194,1.7422,357299999.0
2005-11-10 09:25:00,1.74218,1.74253,1.74207,1.74236,284000000.0
2005-11-10 09:30:00,1.74226,1.74253,1.74205,1.74207,252999996.0
2005-11-10 09:35:00,1.74195,1.74205,1.74178,1.74191,372300005.0
2005-11-10 09:40:00,1.74204,1.74345,1.74204,1.743,266700001.0
2005-11-10 09:45:00,1.74297,1.74305,1.74265,1.74276,199699998.0
2005-11-10 09:50:00,1.74266,1.74299,1.74257,1.74296,260670001.0
2005-11-10 09:55:00,1.74297,1.74332,1.74284,1.74327,284399999.0
2005-11-10 10:00:00,1.74325,1.74342,1.74303,1.74318,233600000.0
2005-11-10 10:05:00,1.74332,1.74359,1.74332,1.74345,349169996.0
2005-11-10 10:10:00,1.74342,1.74352,1.74305,1.74317,326499997.0
2005-11-10 10:15:00,1.74313,1.74337,1.74302,1.74313,442100001.0
2005-11-10 10:20:00,1.74311,1.74368,1.74311,1.74365,339300003.0
2005-11-10 10:25:00,1.7435,1.74361,1.7425,1.74251,279700001.0
2005-11-10 10:30:00,1.7426,1.74269,1.74242,1.74255,330899996.0
2005-11-10 10:35:00,1.74257,1.74268,1.74214,1.74245,342299998.0
2005-11-10 10:40:00,1.74257,1.74401,1.74257,1.74399,293900001.0
2005-11-10 10:45:00,1.74395,1.74712,1.74395,1.74685,277499999.0
2005-11-10 10:50:00,1.7472,1.74786,1.7469,1.7469,219899999.0
2005-11-10 10:55:00,1.7469,1.74692,1.74646,1.74649,383800001.0
2005-11-10 11:00:00,1.74647,1.74712,1.74635,1.74635,222400001.0
2005-11-10 11:05:00,1.74637,1.74652,1.74593,1.74603,438400001.0
2005-11-10 11:10:00,1.74602,1.74663,1.74598,1.74635,279600001.0
2005-11-10 11:15:00,1.74638,1.74684,1.7463,1.74648,365300002.0
2005-11-10 11:20:00,1.74659,1.74668,1.74635,1.74645,356900001.0
2005-11-10 11:25:00,1.74641,1.74651,1.74596,1.74598,392099995.0
2005-11-10 11:30:00,1.74595,1.74616,1.74555,1.74558,381100002.0
2005-11-10 11:35:00,1.74552,1.74562,1.74489,1.74489,189446993.0
2005-11-10 11:40:00,1.74457,1.74457,1.74397,1.74445,340699999.0
2005-11-10 11:45:00,1.74448,1.74448,1.74401,1.74438,368500002.0
2005-11-10 11:50:00,1.74443,1.74604,1.74434,1.74594,319000000.0
2005-11-10 11:55:00,1.746,1.74688,1.74584,1.74688,400500000.0
2005-11-10 12:00:00,1.7469,1.7469,1.74626,1.74627,373500000.0
2005-11-10 12:05:00,1.74641,1.74677,1.74614,1.7463,187000001.0
2005-11-10 12:10:00,1.74633,1.74662,1.74622,1.74645,277499999.0
2005-11-10 12:15:00,1.74666,1.74738,1.74666,1.74705,248250001.0
2005-11-10 12:20:00,1.74714,1.74779,1.74706,1.7476,280769999.0
2005-11-10 12:25:00,1.74775,1.74901,1.74775,1.74874,379100004.0
2005-11-10 12:30:00,1.74863,1.74921,1.74863,1.74907,407299997.0
2005-11-10 12:35:00,1.74918,1.74939,1.74809,1.74809,208849999.0
2005-11-10 12:40:00,1.748,1.7481,1.74773,1.7478,306999999.0
2005-11-10 12:45:00,1.74787,1.74803,1.7475,1.7476,276199999.0
2005-11-10 12:50:00,1.74761,1.74761,1.7469,1.74752,399100002.0
2005-11-10 12:55:00,1.74762,1.74811,1.74762,1.74811,280900000.0
2005-11-10 13:00:00,1.74832,1.74841,1.74788,1.74814,385300000.0
2005-11-10 13:05:00,1.7481,1.74881,1.7481,1.74859,346200000.0
2005-11-10 13:10:00,1.74854,1.74876,1.74827,1.74844,229600000.0
2005-11-10 13:15:00,1.74843,1.74863,1.74838,1.7485,314500000.0
2005-11-10 13:20:00,1.74845,1.74867,1.74825,1.74863,278899999.0
2005-11-10 13:25:00,1.74868,1.74877,1.74816,1.7482,395100004.0
2005-11-10 13:30:00,1.74822,1.74842,1.74784,1.74808,281699998.0
2005-11-10 13:35:00,1.74819,1.74965,1.74819,1.74935,346899999.0
2005-11-10 13:40:00,1.74931,1.75003,1.74907,1.74985,315799997.0
2005-11-10 13:45:00,1.74973,1.7498,1.74939,1.74977,358600002.0
2005-11-10 13:50:00,1.7497,1.7497,1.74839,1.74876,212600003.0
2005-11-10 13:55:00,1.74866,1.74868,1.74828,1.7483,234899998.0
2005-11-10 14:00:00,1.74847,1.74939,1.74838,1.749,246799999.0
2005-11-10 14:05:00,1.74885,1.74894,1.74822,1.74837,178050001.0
2005-11-10 14:10:00,1.74855,1.74893,1.74829,1.74833,314299998.0
2005-11-10 14:15:00,1.74834,1.74892,1.74825,1.74836,259400000.0
2005-11-10 14:20:00,1.74841,1.7486,1.74761,1.74766,297700001.0
2005-11-10 14:25:00,1.74757,1.74757,1.74643,1.74703,325300002.0
2005-11-10 14:30:00,1.74711,1.74729,1.74632,1.74717,349099999.0
2005-11-10 14:35:00,1.74714,1.7473,1.74671,1.74721,329199998.0
2005-11-10 14:40:00,1.74724,1.74833,1.74724,1.74833,214800001.0
2005-11-10 14:45:00,1.74829,1.74829,1.74787,1.74814,328000000.0
2005-11-10 14:50:00,1.74823,1.7489,1.74816,1.74845,384300001.0
2005-11-10 14:55:00,1.74838,1.74854,1.74784,1.74821,303499999.0
2005-11-10 15:00:00,1.74813,1.74813,1.7476,1.7479,399900002.0
2005-11-10 15:05:00,1.74792,1.7483,1.74792,1.74811,320599999.0
2005-11-10 15:10:00,1.74807,1.74817,1.74776,1.74794,336300001.0
2005-11-10 15:15:00,1.74787,1.74846,1.74786,1.74826,399799997.0
2005-11-10 15:20:00,1.74833,1.74885,1.74832,1.74883,300300001.0
2005-11-10 15:25:00,1.74888,1.74909,1.74801,1.74801,349600000.0
2005-11-10 15:30:00,1.75045,1.75117,1.74841,1.7508,397500000.0
2005-11-10 15:35:00,1.75089,1.75099,1.75008,1.75045,425400001.0
2005-11-10 15:40:00,1.75054,1.75105,1.7494,1.7494,539800003.0
2005-11-10 15:45:00,1.74948,1.74953,1.74827,1.74915,302199999.0
2005-11-10 15:50:00,1.74895,1.74938,1.74821,1.74821,312199999.0
2005-11-10 15:55:00,1.74783,1.74783,1.74609,1.74701,270100000.0
2005-11-10 16:00:00,1.74717,1.74739,1.74622,1.74631,318999999.0
2005-11-10 16:05:00,1.74625,1.74639,1.74422,1.74422,372499996.0
2005-11-10 16:10:00,1.74402,1.7466,1.7439,1.74594,340100004.0
2005-11-10 16:15:00,1.74569,1.74654,1.74534,1.74654,273600000.0
2005-11-10 16:20:00,1.74645,1.74828,1.74645,1.74788,356100000.0
2005-11-10 16:25:00,1.74782,1.74808,1.74719,1.74763,292800000.0
2005-11-10 16:30:00,1.7475,1.74781,1.74657,1.7468,315100002.0
2005-11-10 16:35:00,1.74685,1.74691,1.74574,1.74593,365999999.0
2005-11-10 16:40:00,1.74601,1.74612,1.7453,1.74591,295199999.0
2005-11-10 16:45:00,1.74585,1.74585,1.74441,1.74499,413399997.0
2005-11-10 16:50:00,1.74503,1.74518,1.74437,1.74479,351500000.0
2005-11-10 16:55:00,1.74482,1.74492,1.74408,1.74418,302399998.0
2005-11-10 17:00:00,1.74401,1.74401,1.74214,1.74306,382000001.0
2005-11-10 17:05:00,1.74303,1.74325,1.74258,1.74325,401600000.0
2005-11-10 17:10:00,1.74349,1.74483,1.74349,1.74478,263000000.0
2005-11-10 17:15:00,1.74466,1.74485,1.74403,1.74485,333199998.0
2005-11-10 17:20:00,1.74503,1.74533,1.74457,1.74478,374899997.0
2005-11-10 17:25:00,1.74482,1.74585,1.74482,1.7457,334199999.0
2005-11-10 17:30:00,1.74564,1.74572,1.74465,1.74465,437299999.0
2005-11-10 17:35:00,1.74466,1.74513,1.74447,1.74487,288499998.0
2005-11-10 17:40:00,1.74491,1.74633,1.74486,1.74633,223700000.0
2005-11-10 17:45:00,1.7463,1.7463,1.74579,1.74607,421050000.0
2005-11-10 17:50:00,1.74596,1.74765,1.74596,1.74756,359000003.0
2005-11-10 17:55:00,1.7475,1.74758,1.74656,1.74681,248200001.0
2005-11-10 18:00:00,1.74695,1.74707,1.74629,1.74638,4126749997.0
2005-11-10 18:05:00,1.74632,1.7464,1.74574,1.7463,4656470006.0
2005-11-10 18:10:00,1.74632,1.74671,1.74607,1.74632,3266050002.0
2005-11-10 18:15:00,1.7463,1.7463,1.74578,1.74578,3234999996.0
2005-11-10 18:20:00,1.74576,1.74576,1.74511,1.74544,3731000001.0
2005-11-10 18:25:00,1.74546,1.74574,1.74544,1.74547,3163999995.0
2005-11-10 18:30:00,1.74545,1.74583,1.74519,1.74526,2872899995.0
2005-11-10 18:35:00,1.74528,1.74611,1.74528,1.74611,1052300002.0
2005-11-10 18:40:00,1.74612,1.74623,1.74563,1.74563,1328699993.0
2005-11-10 18:45:00,1.74552,1.74553,1.74434,1.74434,1191799998.0
2005-11-10 18:50:00,1.74448,1.74612,1.74445,1.74595,1951600000.0
2005-11-10 18:55:00,1.74599,1.74667,1.7458,1.74596,2538050002.0
2005-11-10 19:00:00,1.74594,1.74693,1.74586,1.74693,1576749998.0
2005-11-10 19:05:00,1.74694,1.74741,1.74673,1.74686,2145899999.0
2005-11-10 19:10:00,1.74685,1.7472,1.74682,1.74696,1327150003.0
2005-11-10 19:15:00,1.74692,1.74692,1.74613,1.74648,1183099996.0
2005-11-10 19:20:00,1.74653,1.74673,1.74644,1.74653,1361149996.0
2005-11-10 19:25:00,1.74655,1.74695,1.74643,1.74694,1589250002.0
2005-11-10 19:30:00,1.74702,1.74799,1.747,1.74747,1610499991.0
2005-11-10 19:35:00,1.74737,1.74747,1.74707,1.74721,1198200003.0
2005-11-10 19:40:00,1.74725,1.74744,1.74719,1.74722,1682649995.0
2005-11-10 19:45:00,1.74729,1.74736,1.74706,1.74708,897499999.0
2005-11-10 19:50:00,1.74723,1.74723,1.74674,1.7468,1075700003.0
2005-11-10 19:55:00,1.74675,1.74696,1.74662,1.74674,1229299998.0
2005-11-10 20:00:00,1.74668,1.74675,1.74589,1.74603,871500001.0
2005-11-10 20:05:00,1.74597,1.7461,1.74543,1.74601,968270005.0
2005-11-10 20:10:00,1.74599,1.7461,1.74489,1.74529,860399998.0
2005-11-10 20:15:00,1.7453,1.7457,1.74525,1.74567,801099993.0
2005-11-10 20:20:00,1.74563,1.74581,1.74545,1.74564,1069999997.0
2005-11-10 20:25:00,1.74562,1.7457,1.74527,1.7456,1804749999.0
2005-11-10 20:30:00,1.74559,1.74605,1.74553,1.74592,2384499998.0
2005-11-10 20:35:00,1.74593,1.746,1.74534,1.74547,973299998.0
2005-11-10 20:40:00,1.7455,1.74568,1.74539,1.74552,1136999999.0
2005-11-10 20:45:00,1.74556,1.74563,1.74528,1.74543,892499999.0
2005-11-10 20:50:00,1.74538,1.74552,1.74515,1.74527,1829899993.0
2005-11-10 20:55:00,1.74532,1.74577,1.74532,1.74562,2039549994.0
2005-11-10 21:00:00,1.74559,1.74601,1.74541,1.74567,1296600001.0
2005-11-10 21:05:00,1.74563,1.74595,1.74563,1.74572,847299998.0
2005-11-10 21:10:00,1.74575,1.74584,1.74566,1.74566,846699998.0
2005-11-10 21:15:00,1.74565,1.74567,1.74552,1.74565,588349997.0
2005-11-10 21:20:00,1.74565,1.74602,1.74513,1.74527,873999995.0
2005-11-10 21:25:00,1.74528,1.74534,1.74455,1.74478,580700000.0
2005-11-10 21:30:00,1.74473,1.74491,1.74436,1.74436,781650002.0
2005-11-10 21:35:00,1.74438,1.74453,1.74432,1.74445,438700002.0
2005-11-10 21:40:00,1.7444,1.74441,1.74387,1.74423,578300002.0
2005-11-10 21:45:00,1.74424,1.74431,1.74322,1.74322,611700000.0
2005-11-10 21:50:00,1.7431,1.74322,1.7428,1.74285,621900002.0
2005-11-10 21:55:00,1.74289,1.74316,1.74078,1.74088,910369995.0
2005-11-10 22:00:00,1.74153,1.74233,1.74021,1.74081,902049995.0
2005-11-10 22:05:00,1.74095,1.74114,1.74017,1.74054,433700006.0
2005-11-10 22:10:00,1.74045,1.74116,1.73986,1.73987,406899999.0
2005-11-10 22:15:00,1.73992,1.74034,1.7396,1.74011,815199999.0
2005-11-10 22:20:00,1.7401,1.74047,1.73999,1.74035,481600000.0
2005-11-10 22:25:00,1.74042,1.7408,1.74016,1.74042,500100003.0
2005-11-10 22:30:00,1.74051,1.74095,1.74047,1.74058,700500005.0
2005-11-10 22:35:00,1.74058,1.74059,1.74031,1.74044,332100003.0
2005-11-10 22:40:00,1.74041,1.74053,1.74007,1.74032,451900000.0
2005-11-10 22:45:00,1.74032,1.74078,1.74025,1.74067,345299996.0
2005-11-10 22:50:00,1.74061,1.74061,1.74005,1.74043,225900000.0
2005-11-10 22:55:00,1.74045,1.74055,1.74023,1.74027,265199999.0
2005-11-10 23:00:00,1.74026,1.74093,1.74017,1.74087,283100000.0
2005-11-10 23:05:00,1.7404,1.74085,1.74015,1.7407,327400001.0
2005-11-10 23:10:00,1.74074,1.74089,1.74054,1.74069,390900003.0
2005-11-10 23:15:00,1.74062,1.74087,1.74055,1.74058,231000000.0
2005-11-10 23:20:00,1.74032,1.74065,1.74008,1.74029,287399999.0
2005-11-10 23:25:00,1.74021,1.74042,1.74006,1.74041,182700001.0
2005-11-10 23:30:00,1.74045,1.74076,1.74028,1.7404,319699998.0
2005-11-10 23:35:00,1.74039,1.74057,1.74039,1.74045,112800000.0
2005-11-10 23:40:00,1.74045,1.74063,1.74032,1.74048,228000000.0
2005-11-10 23:45:00,1.74053,1.7407,1.74034,1.74041,117800000.0
2005-11-10 23:50:00,1.74038,1.74078,1.74036,1.74066,153500000.0
2005-11-10 23:55:00,1.74073,1.74093,1.74073,1.74093,302699999.0
2005-11-11 00:00:00,1.74103,1.74119,1.74029,1.74062,318699998.0
2005-11-11 00:05:00,1.74067,1.7408,1.74021,1.74055,340899999.0
2005-11-11 00:10:00,1.74063,1.74075,1.7402,1.74041,460100000.0
2005-11-11 00:15:00,1.74048,1.74063,1.74008,1.74034,399699997.0
2005-11-11 00:20:00,1.7406,1.7406,1.74003,1.7404,365899998.0
2005-11-11 00:25:00,1.74023,1.74088,1.74001,1.74061,292499998.0
2005-11-11 00:30:00,1.74067,1.7407,1.74022,1.74038,237400002.0
2005-11-11 00:35:00,1.74015,1.74065,1.74006,1.74053,247700000.0
2005-11-11 00:40:00,1.74062,1.74086,1.74062,1.7407,265100001.0
2005-11-11 00:45:00,1.74033,1.74088,1.7402,1.74057,458600001.0
2005-11-11 00:50:00,1.74075,1.74083,1.7403,1.74035,205950000.0
2005-11-11 00:55:00,1.74034,1.74068,1.74006,1.74068,342199998.0
2005-11-11 01:00:00,1.74079,1.74107,1.74079,1.74089,205000001.0
2005-11-11 01:05:00,1.74094,1.74105,1.7404,1.74085,341400001.0
2005-11-11 01:10:00,1.7411,1.7411,1.74053,1.74095,155000000.0
2005-11-11 01:15:00,1.74087,1.74087,1.74068,1.7407,259100002.0
2005-11-11 01:20:00,1.7407,1.74116,1.74065,1.74116,154900001.0
2005-11-11 01:25:00,1.74125,1.74156,1.74121,1.74147,324699998.0
2005-11-11 01:30:00,1.7413,1.74195,1.74102,1.74195,296199998.0
2005-11-11 01:35:00,1.74175,1.74222,1.74143,1.74207,268199998.0
2005-11-11 01:40:00,1.74199,1.7421,1.7419,1.742,217600000.0
2005-11-11 01:45:00,1.74202,1.7421,1.74191,1.7421,215700000.0
2005-11-11 01:50:00,1.74202,1.74206,1.74084,1.74088,305299997.0
2005-11-11 01:55:00,1.7409,1.74095,1.73917,1.73917,240300001.0
2005-11-11 02:00:00,1.73907,1.73935,1.73902,1.73902,194200002.0
2005-11-11 02:05:00,1.7391,1.73996,1.73898,1.73996,167899999.0
2005-11-11 02:10:00,1.73993,1.74136,1.73967,1.74136,370199997.0
2005-11-11 02:15:00,1.7415,1.74157,1.74112,1.74141,214499996.0
2005-11-11 02:20:00,1.74141,1.74142,1.74104,1.74114,299700000.0
2005-11-11 02:25:00,1.74112,1.74115,1.7403,1.74043,292100001.0
2005-11-11 02:30:00,1.74058,1.74135,1.74058,1.74094,219100000.0
2005-11-11 02:35:00,1.74088,1.74088,1.74007,1.74027,183999999.0
2005-11-11 02:40:00,1.7402,1.7405,1.74002,1.74031,363200001.0
2005-11-11 02:45:00,1.74031,1.74082,1.74031,1.74064,188200000.0
2005-11-11 02:50:00,1.74042,1.74051,1.73987,1.73994,233400001.0
2005-11-11 02:55:00,1.73987,1.74034,1.73987,1.74015,353500002.0
2005-11-11 03:00:00,1.74015,1.74051,1.74001,1.74044,222600000.0
2005-11-11 03:05:00,1.74036,1.74055,1.74036,1.74047,166900000.0
2005-11-11 03:10:00,1.74049,1.74126,1.74048,1.74121,301099997.0
2005-11-11 03:15:00,1.74115,1.74133,1.74076,1.74076,243800000.0
2005-11-11 03:20:00,1.74075,1.74127,1.74069,1.74119,212100000.0
2005-11-11 03:25:00,1.74088,1.74127,1.74088,1.7409,171200003.0
2005-11-11 03:30:00,1.74089,1.7415,1.74089,1.74126,249000001.0
2005-11-11 03:35:00,1.74133,1.74143,1.7411,1.74115,283700002.0
2005-11-11 03:40:00,1.74122,1.74188,1.74112,1.7418,322999996.0
2005-11-11 03:45:00,1.7418,1.74209,1.74176,1.74192,290299998.0
2005-11-11 03:50:00,1.74187,1.74202,1.74178,1.74178,375500004.0
2005-11-11 03:55:00,1.74187,1.74226,1.74112,1.7422,251599998.0
2005-11-11 04:00:00,1.74217,1.74235,1.74217,1.7422,188899998.0
2005-11-11 04:05:00,1.74214,1.74225,1.74184,1.74184,243999998.0
2005-11-11 04:10:00,1.74197,1.74208,1.7417,1.7417,390700001.0
2005-11-11 04:15:00,1.74178,1.74207,1.74125,1.74139,371299998.0
2005-11-11 04:20:00,1.74189,1.74205,1.74165,1.7417,208400000.0
2005-11-11 04:25:00,1.7417,1.74202,1.74151,1.74186,316600000.0
2005-11-11 04:30:00,1.74177,1.74223,1.74169,1.74217,198699999.0
2005-11-11 04:35:00,1.742,1.74218,1.74185,1.74203,312100004.0
2005-11-11 04:40:00,1.74228,1.74235,1.74167,1.74215,235299998.0
2005-11-11 04:45:00,1.74185,1.74252,1.74166,1.74252,175499997.0
2005-11-11 04:50:00,1.74251,1.74259,1.74238,1.74245,176300000.0
2005-11-11 04:55:00,1.74243,1.74267,1.74229,1.74262,166200001.0
2005-11-11 05:00:00,1.74265,1.7427,1.74249,1.7427,88399999.0
2005-11-11 05:05:00,1.74279,1.74308,1.74273,1.74285,258800003.0
2005-11-11 05:10:00,1.7429,1.74301,1.74205,1.74205,266299999.0
2005-11-11 05:15:00,1.74201,1.74218,1.7419,1.74213,259100000.0
2005-11-11 05:20:00,1.74207,1.74215,1.7409,1.74111,277799999.0
2005-11-11 05:25:00,1.74154,1.74166,1.74096,1.7415,257799999.0
2005-11-11 05:30:00,1.7415,1.74172,1.7413,1.74172,258700000.0
2005-11-11 05:35:00,1.74168,1.74195,1.7416,1.74195,187399999.0
2005-11-11 05:40:00,1.74202,1.74212,1.74183,1.74196,218200001.0
2005-11-11 05:45:00,1.74196,1.7423,1.74133,1.7421,206999998.0
2005-11-11 05:50:00,1.74227,1.74261,1.74227,1.74253,276699999.0
2005-11-11 05:55:00,1.74252,1.74272,1.74241,1.74267,302700002.0
2005-11-11 06:00:00,1.74274,1.74278,1.74248,1.74248,235099997.0
2005-11-11 06:05:00,1.7425,1.74255,1.74202,1.74231,341699999.0
2005-11-11 06:10:00,1.7425,1.74254,1.74215,1.74221,213800001.0
2005-11-11 06:15:00,1.74227,1.74256,1.74176,1.74211,309500001.0
2005-11-11 06:20:00,1.74225,1.7423,1.74211,1.7423,408200000.0
2005-11-11 06:25:00,1.74231,1.74236,1.74214,1.7422,210200003.0
2005-11-11 06:30:00,1.74217,1.74229,1.74215,1.74215,272400001.0
2005-11-11 06:35:00,1.74214,1.74255,1.74211,1.74255,89900000.0
2005-11-11 06:40:00,1.74252,1.74252,1.74174,1.74217,209299999.0
2005-11-11 06:45:00,1.7422,1.74225,1.7416,1.74215,285600003.0
2005-11-11 06:50:00,1.74223,1.74291,1.74223,1.74291,167700001.0
2005-11-11 06:55:00,1.74284,1.74303,1.74277,1.74282,239999997.0
2005-11-11 07:00:00,1.74289,1.74289,1.74254,1.74271,199299999.0
2005-11-11 07:05:00,1.74266,1.74273,1.74201,1.74209,193600001.0
2005-11-11 07:10:00,1.7423,1.74242,1.74208,1.74212,241799997.0
2005-11-11 07:15:00,1.74217,1.74217,1.7412,1.7412,258899997.0
2005-11-11 07:20:00,1.74111,1.74151,1.74093,1.74119,330599998.0
2005-11-11 07:25:00,1.74118,1.74133,1.74094,1.74133,288700004.0
2005-11-11 07:30:00,1.74127,1.74127,1.74054,1.74098,262199998.0
2005-11-11 07:35:00,1.74125,1.74128,1.74083,1.74102,229600002.0
2005-11-11 07:40:00,1.74098,1.74121,1.74084,1.7412,311499999.0
2005-11-11 07:45:00,1.74115,1.74146,1.74052,1.74135,206500000.0
2005-11-11 07:50:00,1.7413,1.7413,1.74097,1.74102,183399999.0
2005-11-11 07:55:00,1.74101,1.7412,1.74101,1.74117,129299999.0
2005-11-11 08:00:00,1.741,1.74122,1.74088,1.74117,360199994.0
2005-11-11 08:05:00,1.74115,1.74116,1.7409,1.74115,244799998.0
2005-11-11 08:10:00,1.74108,1.74126,1.74083,1.74123,351800001.0
2005-11-11 08:15:00,1.74127,1.74175,1.74119,1.74144,280000003.0
2005-11-11 08:20:00,1.74187,1.74268,1.7418,1.74247,313799999.0
2005-11-11 08:25:00,1.74238,1.74254,1.74223,1.7423,355099996.0
2005-11-11 08:30:00,1.74218,1.74233,1.7419,1.74206,204799999.0
2005-11-11 08:35:00,1.74213,1.74223,1.74204,1.74211,99499999.0
2005-11-11 08:40:00,1.74218,1.74233,1.74208,1.74217,361200000.0
2005-11-11 08:45:00,1.74228,1.7425,1.74215,1.7425,330600004.0
2005-11-11 08:50:00,1.74243,1.74257,1.7421,1.74248,298200000.0
2005-11-11 08:55:00,1.74249,1.74297,1.74213,1.74291,181099999.0
2005-11-11 09:00:00,1.74288,1.74333,1.74285,1.74285,394300000.0
2005-11-11 09:05:00,1.74294,1.74302,1.74264,1.74281,354500004.0
2005-11-11 09:10:00,1.74286,1.74287,1.74245,1.74275,216999999.0
2005-11-11 09:15:00,1.74279,1.74297,1.74235,1.74235,277000001.0
2005-11-11 09:20:00,1.74232,1.74268,1.74223,1.74268,189700000.0
2005-11-11 09:25:00,1.74263,1.74287,1.74253,1.74263,269100001.0
2005-11-11 09:30:00,1.7426,1.74262,1.74193,1.74204,417800000.0
2005-11-11 09:35:00,1.74196,1.74209,1.74155,1.74155,315099998.0
2005-11-11 09:40:00,1.7415,1.74184,1.74099,1.74179,383699996.0
2005-11-11 09:45:00,1.74183,1.74216,1.74178,1.74208,251400003.0
2005-11-11 09:50:00,1.74204,1.74205,1.74171,1.74188,252199999.0
2005-11-11 09:55:00,1.7419,1.74241,1.74183,1.74241,278399998.0
2005-11-11 10:00:00,1.74248,1.74315,1.74248,1.743,284199999.0
2005-11-11 10:05:00,1.74295,1.74318,1.74192,1.74221,284299997.0
2005-11-11 10:10:00,1.74226,1.74228,1.74202,1.74208,458699995.0
2005-11-11 10:15:00,1.74207,1.74275,1.74202,1.74275,202900001.0
2005-11-11 10:20:00,1.7427,1.74275,1.74222,1.74227,272099999.0
2005-11-11 10:25:00,1.74223,1.74237,1.74184,1.74184,324900002.0
2005-11-11 10:30:00,1.74186,1.74225,1.74185,1.74198,213600001.0
2005-11-11 10:35:00,1.74191,1.74202,1.74124,1.74197,363600001.0
2005-11-11 10:40:00,1.74204,1.74204,1.74135,1.7414,359450000.0
2005-11-11 10:45:00,1.74139,1.74143,1.74125,1.74133,221000001.0
2005-11-11 10:50:00,1.74126,1.74143,1.7412,1.7413,238800000.0
2005-11-11 10:55:00,1.74128,1.74169,1.74117,1.74166,456299999.0
2005-11-11 11:00:00,1.74169,1.74174,1.74092,1.74096,356000001.0
2005-11-11 11:05:00,1.74098,1.74098,1.74045,1.74071,429200004.0
2005-11-11 11:10:00,1.74073,1.74075,1.7405,1.74065,279700000.0
2005-11-11 11:15:00,1.7407,1.74125,1.74066,1.74082,387900001.0
2005-11-11 11:20:00,1.74077,1.74088,1.7404,1.74059,301800000.0
2005-11-11 11:25:00,1.74045,1.74063,1.73859,1.73868,345800004.0
2005-11-11 11:30:00,1.73855,1.73929,1.73839,1.73915,383499996.0
2005-11-11 11:35:00,1.73914,1.74007,1.73914,1.74001,367400002.0
2005-11-11 11:40:00,1.73983,1.74,1.73963,1.73983,341269990.0
2005-11-11 11:45:00,1.73978,1.74013,1.73955,1.73986,358400001.0
2005-11-11 11:50:00,1.73997,1.7405,1.73969,1.7398,375300003.0
2005-11-11 11:55:00,1.73985,1.74011,1.7398,1.74006,316700000.0
2005-11-11 12:00:00,1.74005,1.74014,1.73938,1.73938,354500003.0
2005-11-11 12:05:00,1.73948,1.73949,1.73904,1.73923,236899999.0
2005-11-11 12:10:00,1.73923,1.73935,1.7389,1.73911,268400000.0
2005-11-11 12:15:00,1.73917,1.73917,1.73868,1.73893,282100002.0
2005-11-11 12:20:00,1.73904,1.74013,1.73897,1.73978,329499998.0
2005-11-11 12:25:00,1.73982,1.74007,1.73967,1.74007,318599999.0
2005-11-11 12:30:00,1.74013,1.7411,1.74003,1.74079,411700004.0
2005-11-11 12:35:00,1.74083,1.74091,1.74027,1.74027,180500000.0
2005-11-11 12:40:00,1.74025,1.74053,1.74025,1.7404,370099999.0
2005-11-11 12:45:00,1.74043,1.74076,1.7403,1.7404,260899999.0
2005-11-11 12:50:00,1.7404,1.74109,1.74032,1.7407,292099999.0
2005-11-11 12:55:00,1.74068,1.74074,1.7404,1.74069,257599999.0
2005-11-11 13:00:00,1.74075,1.74082,1.74057,1.74066,254200002.0
2005-11-11 13:05:00,1.74055,1.74105,1.74041,1.741,325500003.0
2005-11-11 13:10:00,1.74109,1.74152,1.74093,1.74129,239100001.0
2005-11-11 13:15:00,1.74137,1.7414,1.7408,1.74097,326199997.0
2005-11-11 13:20:00,1.74105,1.7416,1.74105,1.74136,197100000.0
2005-11-11 13:25:00,1.74149,1.74161,1.74091,1.741,285099997.0
2005-11-11 13:30:00,1.74092,1.74092,1.74024,1.74068,356999994.0
2005-11-11 13:35:00,1.74067,1.74081,1.74046,1.74055,283499999.0
2005-11-11 13:40:00,1.7407,1.74088,1.74045,1.74087,319600001.0
2005-11-11 13:45:00,1.74072,1.74079,1.73957,1.73967,271799999.0
2005-11-11 13:50:00,1.73963,1.74018,1.73944,1.73944,298070001.0
2005-11-11 13:55:00,1.73937,1.73967,1.73933,1.73967,224299998.0
2005-11-11 14:00:00,1.7398,1.73981,1.73784,1.73784,264399999.0
2005-11-11 14:05:00,1.73757,1.73851,1.73757,1.73828,346700003.0
2005-11-11 14:10:00,1.73831,1.73837,1.73812,1.73833,304400001.0
2005-11-11 14:15:00,1.73835,1.73854,1.73825,1.73832,330600000.0
2005-11-11 14:20:00,1.73826,1.73835,1.73776,1.73785,298000000.0
2005-11-11 14:25:00,1.73791,1.73802,1.73766,1.73779,250500002.0
2005-11-11 14:30:00,1.7379,1.73822,1.73781,1.73822,186500000.0
2005-11-11 14:35:00,1.73818,1.73831,1.73805,1.7381,275949999.0
2005-11-11 14:40:00,1.73812,1.7382,1.73801,1.73812,310400000.0
2005-11-11 14:45:00,1.73808,1.7384,1.73804,1.73812,217199999.0
2005-11-11 14:50:00,1.73807,1.73819,1.73766,1.73796,262799997.0
2005-11-11 14:55:00,1.73791,1.73809,1.73778,1.73787,317400002.0
2005-11-11 15:00:00,1.73788,1.73859,1.7378,1.73854,286549999.0
2005-11-11 15:05:00,1.73839,1.73864,1.73834,1.73856,299499997.0
2005-11-11 15:10:00,1.73851,1.73862,1.73778,1.73778,312000000.0
2005-11-11 15:15:00,1.73769,1.73781,1.73761,1.7377,301200001.0
2005-11-11 15:20:00,1.73768,1.73845,1.73766,1.73842,396499997.0
2005-11-11 15:25:00,1.73844,1.73928,1.7383,1.73902,253199999.0
2005-11-11 15:30:00,1.739,1.73918,1.73885,1.73893,352799997.0
2005-11-11 15:35:00,1.73905,1.7392,1.73877,1.73902,277399998.0
2005-11-11 15:40:00,1.73899,1.73923,1.73894,1.7391,354050003.0
2005-11-11 15:45:00,1.73904,1.73934,1.73904,1.73918,271900001.0
2005-11-11 15:50:00,1.73913,1.7395,1.73913,1.73949,353899999.0
2005-11-11 15:55:00,1.73958,1.74032,1.73926,1.74023,338700000.0
2005-11-11 16:00:00,1.74027,1.74042,1.73962,1.73968,420369994.0
2005-11-11 16:05:00,1.73965,1.73983,1.73958,1.7396,217399999.0
2005-11-11 16:10:00,1.73962,1.74027,1.73962,1.74025,296699997.0
2005-11-11 16:15:00,1.74013,1.74039,1.74001,1.74017,266500001.0
2005-11-11 16:20:00,1.74022,1.74048,1.73996,1.74042,368000002.0
2005-11-11 16:25:00,1.74044,1.74049,1.74003,1.74022,258400002.0
2005-11-11 16:30:00,1.74015,1.74026,1.73992,1.73997,313900001.0
2005-11-11 16:35:00,1.73992,1.74008,1.7398,1.73997,278000000.0
2005-11-11 16:40:00,1.73992,1.74016,1.73968,1.74002,358099999.0
2005-11-11 16:45:00,1.74002,1.74105,1.74002,1.74095,368299999.0
2005-11-11 16:50:00,1.741,1.74107,1.74048,1.74068,365899999.0
2005-11-11 16:55:00,1.74061,1.74061,1.7398,1.7401,375900002.0
2005-11-11 17:00:00,1.73999,1.74017,1.73989,1.74004,442746992.0
2005-11-11 17:05:00,1.74,1.74033,1.74,1.74014,196900001.0
2005-11-11 17:10:00,1.74008,1.74068,1.73997,1.74034,335799997.0
2005-11-11 17:15:00,1.7402,1.74037,1.73992,1.73999,339699999.0
2005-11-11 17:20:00,1.73998,1.74004,1.739,1.73918,280700001.0
2005-11-11 17:25:00,1.73917,1.73931,1.73855,1.73865,264200002.0
2005-11-11 17:30:00,1.73856,1.73864,1.73821,1.73842,241300000.0
2005-11-11 17:35:00,1.73841,1.73863,1.73818,1.73863,291299998.0
2005-11-11 17:40:00,1.73876,1.73902,1.7387,1.73902,266399994.0
2005-11-11 17:45:00,1.73912,1.73997,1.73907,1.73997,298800001.0
2005-11-11 17:50:00,1.73992,1.74012,1.73962,1.73999,242499999.0
2005-11-11 17:55:00,1.73997,1.74055,1.73997,1.74038,234500003.0
2005-11-11 18:00:00,1.74022,1.74022,1.73975,1.74,3995099993.0
2005-11-11 18:05:00,1.73992,1.74003,1.73951,1.73972,4755749995.0
2005-11-11 18:10:00,1.73973,1.7399,1.7395,1.73971,3596099988.0
2005-11-11 18:15:00,1.73973,1.73985,1.7395,1.7395,3295500001.0
2005-11-11 18:20:00,1.7395,1.73955,1.73905,1.73905,3546600001.0
2005-11-11 18:25:00,1.73895,1.73914,1.73885,1.7389,3141150002.0
2005-11-11 18:30:00,1.73891,1.73973,1.73891,1.73963,2782099999.0
2005-11-11 18:35:00,1.73965,1.73984,1.73948,1.73948,1014000004.0
2005-11-11 18:40:00,1.73948,1.73966,1.73935,1.73963,1469849998.0
2005-11-11 18:45:00,1.73968,1.74044,1.73967,1.74038,956900000.0
2005-11-11 18:50:00,1.74041,1.74069,1.74036,1.74045,1834099999.0
2005-11-11 18:55:00,1.74045,1.7405,1.73958,1.73958,2533600001.0
2005-11-11 19:00:00,1.73961,1.73998,1.73943,1.73956,1484999998.0
2005-11-11 19:05:00,1.73953,1.73953,1.7392,1.73936,1860600004.0
2005-11-11 19:10:00,1.73936,1.73945,1.739,1.73912,1227600002.0
2005-11-11 19:15:00,1.73916,1.73925,1.7391,1.7391,1271300004.0
2005-11-11 19:20:00,1.73911,1.73933,1.73908,1.73927,1318000004.0
2005-11-11 19:25:00,1.73927,1.73968,1.73917,1.7396,1569399999.0
2005-11-11 19:30:00,1.73955,1.73965,1.73912,1.7395,1627519997.0
2005-11-11 19:35:00,1.7395,1.73959,1.73934,1.73939,1214300002.0
2005-11-11 19:40:00,1.73935,1.73958,1.73925,1.7393,1696500002.0
2005-11-11 19:45:00,1.73928,1.73929,1.73838,1.73885,906550003.0
2005-11-11 19:50:00,1.73907,1.73915,1.73857,1.73879,1144299998.0
2005-11-11 19:55:00,1.73875,1.73934,1.73858,1.73858,1365199997.0
2005-11-11 20:00:00,1.7385,1.73893,1.73836,1.73893,830200003.0
2005-11-11 20:05:00,1.73895,1.73905,1.73877,1.73882,946900006.0
2005-11-11 20:10:00,1.7388,1.73912,1.73875,1.739,995000003.0
2005-11-11 20:15:00,1.73903,1.73953,1.73903,1.73945,910800000.0
2005-11-11 20:20:00,1.7394,1.73948,1.73876,1.73947,993600000.0
2005-11-11 20:25:00,1.73947,1.73948,1.73897,1.73898,1830199999.0
2005-11-11 20:30:00,1.739,1.73908,1.73863,1.73883,2601000000.0
2005-11-11 20:35:00,1.73902,1.73948,1.73902,1.7394,963400002.0
2005-11-11 20:40:00,1.7394,1.73957,1.7394,1.73955,1052349998.0
2005-11-11 20:45:00,1.73955,1.74042,1.73955,1.7401,946999999.0
2005-11-11 20:50:00,1.74014,1.74039,1.73977,1.73977,2077300001.0
2005-11-11 20:55:00,1.73983,1.74004,1.7396,1.73977,2100100003.0
2005-11-11 21:00:00,1.73975,1.73985,1.7395,1.73952,1454899983.0
2005-11-11 21:05:00,1.73948,1.73967,1.73933,1.7395,823449997.0
2005-11-11 21:10:00,1.73955,1.73965,1.7395,1.7396,957400000.0
2005-11-11 21:15:00,1.73965,1.73965,1.7394,1.73945,678100002.0
2005-11-11 21:20:00,1.73945,1.73945,1.73929,1.73932,859470000.0
2005-11-11 21:25:00,1.7393,1.73952,1.73925,1.73942,527199996.0
2005-11-11 21:30:00,1.73945,1.73958,1.73935,1.73945,741200004.0
2005-11-11 21:35:00,1.7395,1.73964,1.73938,1.73956,514099998.0
2005-11-11 21:40:00,1.73954,1.73976,1.73953,1.73955,588199996.0
2005-11-11 21:45:00,1.7395,1.73952,1.73938,1.7394,464200003.0
2005-11-11 21:50:00,1.73938,1.73945,1.7393,1.73935,410099997.0
2005-11-11 21:55:00,1.73937,1.73945,1.73931,1.73935,829000004.0
2005-11-11 22:00:00,1.7394,1.7396,1.73927,1.7393,683099999.0
2005-11-11 22:05:00,1.73932,1.7399,1.7393,1.7399,365899998.0
2005-11-11 22:10:00,1.74017,1.7402,1.73985,1.7399,407546991.0
2005-11-11 22:15:00,1.73995,1.7402,1.73978,1.7402,745299995.0
2005-11-11 22:20:00,1.7402,1.74025,1.74008,1.74015,586000000.0
2005-11-11 22:25:00,1.74018,1.74025,1.73983,1.74005,504349999.0
2005-11-11 22:30:00,1.74008,1.7401,1.73997,1.74,505099998.0
2005-11-11 22:35:00,1.74005,1.74015,1.73981,1.7399,316900000.0
2005-11-11 22:40:00,1.74011,1.74053,1.74011,1.74038,479299997.0
2005-11-11 22:45:00,1.74039,1.74154,1.74039,1.74105,297900000.0
2005-11-11 22:50:00,1.74112,1.74138,1.74091,1.74093,259199998.0
2005-11-11 22:55:00,1.74105,1.74192,1.74105,1.74192,370699996.0
2005-11-11 23:00:00,1.74184,1.74184,1.74124,1.74146,204770002.0
2005-11-11 23:05:00,1.74147,1.74153,1.7413,1.74148,130099999.0
2005-11-11 23:10:00,1.7415,1.74162,1.74126,1.74145,303400002.0
2005-11-11 23:15:00,1.74148,1.74152,1.74135,1.7414,270299998.0
2005-11-11 23:20:00,1.7415,1.74153,1.74125,1.74152,314600000.0
2005-11-11 23:25:00,1.74133,1.74153,1.74123,1.74144,250999999.0
2005-11-11 23:30:00,1.74143,1.74148,1.74112,1.74112,287699999.0
2005-11-11 23:35:00,1.74097,1.74105,1.74083,1.74097,103900000.0
2005-11-11 23:40:00,1.74092,1.74123,1.74084,1.7412,176599999.0
2005-11-11 23:45:00,1.74127,1.74139,1.74064,1.74117,176399998.0
2005-11-11 23:50:00,1.7412,1.74127,1.74091,1.74091,165800002.0
2005-11-11 23:55:00,1.74111,1.74145,1.74077,1.74145,181399997.0
2005-11-14 00:00:00,1.7422,1.7422,1.7422,1.7422,71900000.0
2005-11-14 00:05:00,1.742,1.7422,1.742,1.742,359500000.0
2005-11-14 00:10:00,1.7422,1.7422,1.7422,1.7422,71900000.0
2005-11-14 00:20:00,1.742,1.742,1.7418,1.7418,143800000.0
2005-11-14 00:25:00,1.742,1.7422,1.742,1.7422,143800000.0
2005-11-14 00:30:00,1.7422,1.7422,1.742,1.742,215700000.0
2005-11-14 00:35:00,1.7422,1.7422,1.742,1.742,215700000.0
2005-11-14 00:40:00,1.7422,1.7422,1.742,1.7422,143800000.0
2005-11-14 00:45:00,1.7422,1.7424,1.7418,1.7419,359500000.0
2005-11-14 00:50:00,1.7421,1.7424,1.7419,1.7419,359500000.0
2005-11-14 00:55:00,1.7422,1.7424,1.7418,1.7424,359500000.0
2005-11-14 01:00:00,1.7421,1.7426,1.7417,1.7419,359500000.0
2005-11-14 01:05:00,1.742,1.7426,1.7417,1.742,359500000.0
2005-11-14 01:10:00,1.7419,1.7422,1.7418,1.7418,359500000.0
2005-11-14 01:15:00,1.7421,1.7422,1.7418,1.7418,359500000.0
2005-11-14 01:20:00,1.7421,1.7424,1.7418,1.7422,359500000.0
2005-11-14 01:25:00,1.7424,1.7424,1.7419,1.7419,359500000.0
2005-11-14 01:30:00,1.742,1.7421,1.7414,1.7416,359500000.0
2005-11-14 01:35:00,1.7416,1.7416,1.7413,1.7416,359500000.0
2005-11-14 01:40:00,1.7415,1.7419,1.7411,1.7413,359500000.0
2005-11-14 01:45:00,1.7414,1.7419,1.7414,1.7416,359500000.0
2005-11-14 01:50:00,1.7414,1.7414,1.7407,1.741,359500000.0
2005-11-14 01:55:00,1.741,1.741,1.74,1.7404,359500000.0
2005-11-14 02:00:00,1.74212,1.74222,1.74139,1.74139,406899999.0
2005-11-14 02:05:00,1.74157,1.74232,1.74157,1.74215,172499999.0
2005-11-14 02:10:00,1.74222,1.74222,1.742,1.7421,291000001.0
2005-11-14 02:15:00,1.74215,1.74215,1.74191,1.74215,249400003.0
2005-11-14 02:20:00,1.74211,1.74225,1.74185,1.74211,339900003.0
2005-11-14 02:25:00,1.74205,1.7422,1.74192,1.74197,235900000.0
2005-11-14 02:30:00,1.74187,1.74189,1.74141,1.74141,286999998.0
2005-11-14 02:35:00,1.74142,1.74163,1.74137,1.74155,319899999.0
2005-11-14 02:40:00,1.7415,1.74186,1.7415,1.74175,322699997.0
2005-11-14 02:45:00,1.7417,1.7418,1.74131,1.74142,211999999.0
2005-11-14 02:50:00,1.7414,1.74145,1.74076,1.74094,268400000.0
2005-11-14 02:55:00,1.74083,1.74083,1.7396,1.74032,211100001.0
2005-11-14 03:00:00,1.74034,1.74073,1.74031,1.74071,339599996.0
2005-11-14 03:05:00,1.74069,1.74116,1.74057,1.74116,415300003.0
2005-11-14 03:10:00,1.74108,1.74138,1.74088,1.74138,220000000.0
2005-11-14 03:15:00,1.7415,1.7415,1.74079,1.7414,306799997.0
2005-11-14 03:20:00,1.74145,1.7417,1.74138,1.74155,153700000.0
2005-11-14 03:25:00,1.74145,1.74155,1.74108,1.7411,184199999.0
2005-11-14 03:30:00,1.74115,1.74115,1.74069,1.74095,133899998.0
2005-11-14 03:35:00,1.74074,1.74105,1.74065,1.74068,236400000.0
2005-11-14 03:40:00,1.74075,1.74098,1.74068,1.74098,157300000.0
2005-11-14 03:45:00,1.74108,1.74155,1.7408,1.74148,167200000.0
2005-11-14 03:50:00,1.74148,1.7422,1.74146,1.74216,360100001.0
2005-11-14 03:55:00,1.74224,1.74242,1.74223,1.74231,204799999.0
2005-11-14 04:00:00,1.74218,1.74218,1.74195,1.74199,239200002.0
2005-11-14 04:05:00,1.742,1.74217,1.74198,1.7421,294746992.0
2005-11-14 04:10:00,1.74209,1.74219,1.7419,1.7419,313500003.0
2005-11-14 04:15:00,1.74198,1.74225,1.74189,1.74225,146499998.0
2005-11-14 04:20:00,1.74227,1.74253,1.74206,1.74249,351299999.0
2005-11-14 04:25:00,1.74247,1.74247,1.74235,1.74245,289999998.0
2005-11-14 04:30:00,1.74238,1.74238,1.74208,1.7422,229100001.0
2005-11-14 04:35:00,1.74225,1.74237,1.74197,1.74204,189999998.0
2005-11-14 04:40:00,1.7416,1.74217,1.7416,1.74205,283349996.0
2005-11-14 04:45:00,1.7421,1.7421,1.74188,1.74202,147800000.0
2005-11-14 04:50:00,1.7421,1.74225,1.74171,1.74205,123300001.0
2005-11-14 04:55:00,1.74189,1.74236,1.74171,1.74218,242300001.0
2005-11-14 05:00:00,1.74225,1.74226,1.74207,1.7421,96450001.0
2005-11-14 05:05:00,1.74218,1.74225,1.7417,1.7417,156100000.0
2005-11-14 05:10:00,1.74147,1.74185,1.7411,1.7418,192999999.0
2005-11-14 05:15:00,1.74181,1.74181,1.74105,1.74173,250299999.0
2005-11-14 05:20:00,1.74169,1.74186,1.74169,1.74186,238300001.0
2005-11-14 05:25:00,1.7419,1.74195,1.74175,1.7418,268399996.0
2005-11-14 05:30:00,1.74157,1.74176,1.74105,1.74175,333599998.0
2005-11-14 05:35:00,1.74121,1.74175,1.74121,1.74167,197570000.0
2005-11-14 05:40:00,1.74175,1.74177,1.74123,1.74154,261199997.0
2005-11-14 05:45:00,1.74173,1.74213,1.74172,1.74202,193999999.0
2005-11-14 05:50:00,1.74202,1.74227,1.74202,1.74225,173800000.0
2005-11-14 05:55:00,1.74215,1.74276,1.74209,1.74263,263299997.0
2005-11-14 06:00:00,1.74269,1.74353,1.74269,1.74352,176000002.0
2005-11-14 06:05:00,1.74348,1.74517,1.74344,1.7443,333799999.0
2005-11-14 06:10:00,1.74434,1.74447,1.74401,1.7441,340000001.0
2005-11-14 06:15:00,1.74416,1.74494,1.74395,1.7449,293599999.0
2005-11-14 06:20:00,1.7447,1.7447,1.74398,1.7442,360499998.0
2005-11-14 06:25:00,1.74431,1.74468,1.74422,1.7444,203300001.0
2005-11-14 06:30:00,1.74431,1.74461,1.74419,1.74452,433899997.0
2005-11-14 06:35:00,1.74451,1.74459,1.74441,1.74442,266400000.0
2005-11-14 06:40:00,1.74439,1.74452,1.74428,1.74448,236300000.0
2005-11-14 06:45:00,1.74453,1.74459,1.74425,1.74425,239099997.0
2005-11-14 06:50:00,1.74435,1.74513,1.74435,1.74513,218000003.0
2005-11-14 06:55:00,1.74519,1.74525,1.74458,1.74484,329000002.0
2005-11-14 07:00:00,1.74457,1.74489,1.74452,1.7447,267400000.0
2005-11-14 07:05:00,1.74474,1.74499,1.74472,1.74487,164500000.0
2005-11-14 07:10:00,1.7449,1.74512,1.7449,1.745,315500002.0
2005-11-14 07:15:00,1.74503,1.74503,1.74466,1.74477,253049999.0
2005-11-14 07:20:00,1.74478,1.74487,1.74475,1.7448,293999996.0
2005-11-14 07:25:00,1.74483,1.74492,1.74425,1.7446,336099999.0
2005-11-14 07:30:00,1.74469,1.74521,1.74466,1.74502,310300001.0
2005-11-14 07:35:00,1.7451,1.7451,1.74473,1.74481,370300003.0
2005-11-14 07:40:00,1.7448,1.74488,1.74472,1.74487,354099997.0
2005-11-14 07:45:00,1.74487,1.74492,1.74455,1.74483,229999998.0
2005-11-14 07:50:00,1.74477,1.74486,1.74429,1.7443,281400003.0
2005-11-14 07:55:00,1.7443,1.74443,1.74413,1.7443,206900002.0
2005-11-14 08:00:00,1.7441,1.74477,1.7441,1.74476,281500001.0
2005-11-14 08:05:00,1.74477,1.74498,1.7446,1.74497,265300001.0
2005-11-14 08:10:00,1.74485,1.74498,1.74472,1.74483,349000002.0
2005-11-14 08:15:00,1.74495,1.74527,1.74485,1.74524,326900000.0
2005-11-14 08:20:00,1.74518,1.74518,1.74474,1.74507,274399998.0
2005-11-14 08:25:00,1.74499,1.74508,1.74462,1.74474,383300000.0
2005-11-14 08:30:00,1.74468,1.74472,1.74436,1.74441,340400001.0
2005-11-14 08:35:00,1.7445,1.74475,1.74449,1.7446,227499999.0
2005-11-14 08:40:00,1.74454,1.74455,1.74392,1.74427,281599998.0
2005-11-14 08:45:00,1.74433,1.74447,1.74411,1.74413,309019998.0
2005-11-14 08:50:00,1.74409,1.74425,1.74398,1.744,188300000.0
2005-11-14 08:55:00,1.74403,1.7441,1.74383,1.74392,282300001.0
2005-11-14 09:00:00,1.74397,1.74439,1.74397,1.74417,327200002.0
2005-11-14 09:05:00,1.74427,1.7444,1.74402,1.74412,341300000.0
2005-11-14 09:10:00,1.74419,1.74422,1.7436,1.7438,274399996.0
2005-11-14 09:15:00,1.74368,1.74371,1.74293,1.74371,164499999.0
2005-11-14 09:20:00,1.74357,1.74357,1.74285,1.74296,229900000.0
2005-11-14 09:25:00,1.74295,1.74353,1.74295,1.74353,282600001.0
2005-11-14 09:30:00,1.74347,1.74413,1.74344,1.74379,178800000.0
2005-11-14 09:35:00,1.74369,1.74373,1.74332,1.74358,245100000.0
2005-11-14 09:40:00,1.74357,1.74466,1.74342,1.74437,300600001.0
2005-11-14 09:45:00,1.7442,1.74426,1.74356,1.74425,176800000.0
2005-11-14 09:50:00,1.74432,1.74456,1.74431,1.7445,272700001.0
2005-11-14 09:55:00,1.74472,1.74492,1.74353,1.74371,252299996.0
2005-11-14 10:00:00,1.74372,1.74413,1.74342,1.7439,198100001.0
2005-11-14 10:05:00,1.74392,1.74423,1.7438,1.7442,312499999.0
2005-11-14 10:10:00,1.74416,1.74418,1.74378,1.74397,294799998.0
2005-11-14 10:15:00,1.74405,1.74497,1.74405,1.74454,341700002.0
2005-11-14 10:20:00,1.74447,1.74452,1.74375,1.74394,304200000.0
2005-11-14 10:25:00,1.74388,1.74454,1.74386,1.74432,298099999.0
2005-11-14 10:30:00,1.7444,1.74508,1.74431,1.74507,322200004.0
2005-11-14 10:35:00,1.74525,1.74685,1.74525,1.74653,365200000.0
2005-11-14 10:40:00,1.74652,1.74682,1.74606,1.74682,406399994.0
2005-11-14 10:45:00,1.74688,1.74703,1.74617,1.74644,271200000.0
2005-11-14 10:50:00,1.74631,1.74661,1.74614,1.74661,250200001.0
2005-11-14 10:55:00,1.74665,1.74742,1.74651,1.74691,527800001.0
2005-11-14 11:00:00,1.74683,1.74889,1.74676,1.74864,381300000.0
2005-11-14 11:05:00,1.74867,1.74889,1.74817,1.74817,354799998.0
2005-11-14 11:10:00,1.7482,1.74881,1.7482,1.74867,315099998.0
2005-11-14 11:15:00,1.74878,1.74938,1.74876,1.74922,407400001.0
2005-11-14 11:20:00,1.74917,1.74943,1.74878,1.74931,261699999.0
2005-11-14 11:25:00,1.74908,1.7492,1.7487,1.7487,294099999.0
2005-11-14 11:30:00,1.74862,1.74864,1.74738,1.74755,331850000.0
2005-11-14 11:35:00,1.74749,1.74783,1.74735,1.74783,349500002.0
2005-11-14 11:40:00,1.74773,1.7483,1.74773,1.74815,368099998.0
2005-11-14 11:45:00,1.74813,1.74909,1.74806,1.74811,374300002.0
2005-11-14 11:50:00,1.74813,1.74845,1.74812,1.74835,370699996.0
2005-11-14 11:55:00,1.7484,1.74856,1.74774,1.74802,262499999.0
2005-11-14 12:00:00,1.74803,1.74822,1.748,1.74813,330469996.0
2005-11-14 12:05:00,1.7482,1.74826,1.74792,1.74802,272599998.0
2005-11-14 12:10:00,1.74803,1.74803,1.74731,1.74733,178000000.0
2005-11-14 12:15:00,1.7473,1.7476,1.74724,1.74724,279400001.0
2005-11-14 12:20:00,1.74728,1.74738,1.74675,1.74709,362600002.0
2005-11-14 12:25:00,1.7471,1.74721,1.74644,1.74675,310700000.0
2005-11-14 12:30:00,1.74687,1.74691,1.74655,1.74655,301400000.0
2005-11-14 12:35:00,1.74655,1.74655,1.74585,1.74585,262499999.0
2005-11-14 12:40:00,1.7457,1.7457,1.74498,1.74506,330799998.0
2005-11-14 12:45:00,1.7451,1.74529,1.7449,1.74519,221746992.0
2005-11-14 12:50:00,1.74528,1.74555,1.74525,1.74547,422000000.0
2005-11-14 12:55:00,1.74552,1.74649,1.74548,1.74615,267700000.0
2005-11-14 13:00:00,1.74607,1.74622,1.74543,1.74567,319299997.0
2005-11-14 13:05:00,1.7456,1.7459,1.74551,1.74579,289799998.0
2005-11-14 13:10:00,1.74581,1.74648,1.74572,1.74572,272300004.0
2005-11-14 13:15:00,1.74572,1.74584,1.74439,1.74487,207599999.0
2005-11-14 13:20:00,1.74483,1.74542,1.7448,1.74541,256399999.0
2005-11-14 13:25:00,1.74547,1.74569,1.74513,1.74513,413400004.0
2005-11-14 13:30:00,1.74502,1.74545,1.74481,1.74487,282700001.0
2005-11-14 13:35:00,1.74491,1.74491,1.74459,1.7448,432800001.0
2005-11-14 13:40:00,1.74487,1.74514,1.74484,1.74502,257099999.0
2005-11-14 13:45:00,1.74498,1.74501,1.74424,1.74437,269199999.0
2005-11-14 13:50:00,1.7442,1.74427,1.74385,1.74398,380400004.0
2005-11-14 13:55:00,1.74392,1.74403,1.74356,1.74375,238500002.0
2005-11-14 14:00:00,1.74385,1.74409,1.74352,1.74352,320100000.0
2005-11-14 14:05:00,1.74345,1.74388,1.74339,1.74364,312899999.0
2005-11-14 14:10:00,1.74362,1.74393,1.74348,1.74364,395699996.0
2005-11-14 14:15:00,1.74362,1.74419,1.74358,1.74417,176500000.0
2005-11-14 14:20:00,1.74413,1.74422,1.74366,1.74376,209099999.0
2005-11-14 14:25:00,1.74377,1.74388,1.7432,1.74329,335399998.0
2005-11-14 14:30:00,1.74337,1.74345,1.74323,1.74345,243200000.0
2005-11-14 14:35:00,1.74343,1.74343,1.74242,1.74242,334700001.0
2005-11-14 14:40:00,1.74235,1.74254,1.742,1.74227,284100000.0
2005-11-14 14:45:00,1.74222,1.74229,1.74119,1.74138,241799999.0
2005-11-14 14:50:00,1.74131,1.74154,1.74103,1.74103,387399996.0
2005-11-14 14:55:00,1.741,1.74135,1.74084,1.74084,437500001.0
2005-11-14 15:00:00,1.74081,1.74091,1.74017,1.74036,398149997.0
2005-11-14 15:05:00,1.74047,1.74062,1.74011,1.74062,323550001.0
2005-11-14 15:10:00,1.74062,1.74082,1.74043,1.74075,282899998.0
2005-11-14 15:15:00,1.74072,1.74105,1.74022,1.74031,330400001.0
2005-11-14 15:20:00,1.74027,1.74027,1.7381,1.73858,417399995.0
2005-11-14 15:25:00,1.73869,1.73871,1.73622,1.73643,286399999.0
2005-11-14 15:30:00,1.73652,1.73684,1.7364,1.73666,387199997.0
2005-11-14 15:35:00,1.7368,1.73771,1.73676,1.73723,223100001.0
2005-11-14 15:40:00,1.73725,1.73786,1.7372,1.73749,293199999.0
2005-11-14 15:45:00,1.7375,1.7375,1.73704,1.73717,398300002.0
2005-11-14 15:50:00,1.73716,1.73839,1.73716,1.73802,222500000.0
2005-11-14 15:55:00,1.73792,1.73804,1.73762,1.7377,251699998.0
2005-11-14 16:00:00,1.73782,1.73823,1.73781,1.73813,308800000.0
2005-11-14 16:05:00,1.7382,1.73821,1.73753,1.73789,375900000.0
2005-11-14 16:10:00,1.73784,1.73839,1.73782,1.73835,360200003.0
2005-11-14 16:15:00,1.73824,1.73824,1.73767,1.73796,333299998.0
2005-11-14 16:20:00,1.73802,1.7383,1.73796,1.7382,398800002.0
2005-11-14 16:25:00,1.73817,1.73823,1.73738,1.73738,308600002.0
2005-11-14 16:30:00,1.73728,1.73825,1.73724,1.73819,356100002.0
2005-11-14 16:35:00,1.73825,1.7384,1.73778,1.73835,361200002.0
2005-11-14 16:40:00,1.7384,1.7389,1.7384,1.73858,255300003.0
2005-11-14 16:45:00,1.73846,1.73853,1.73816,1.73853,327599999.0
2005-11-14 16:50:00,1.73852,1.73881,1.73845,1.73853,295870001.0
2005-11-14 16:55:00,1.73855,1.73855,1.73741,1.73791,405450000.0
2005-11-14 17:00:00,1.73804,1.73808,1.73691,1.73733,452799996.0
2005-11-14 17:05:00,1.73743,1.73781,1.73738,1.73771,352899995.0
2005-11-14 17:10:00,1.73765,1.73765,1.73738,1.73753,417800002.0
2005-11-14 17:15:00,1.73744,1.73756,1.73681,1.73708,315200001.0
2005-11-14 17:20:00,1.73711,1.73746,1.73693,1.73693,281300000.0
2005-11-14 17:25:00,1.73688,1.73718,1.73612,1.73627,402199997.0
2005-11-14 17:30:00,1.73621,1.737,1.73621,1.73665,229100000.0
2005-11-14 17:35:00,1.73666,1.73688,1.73525,1.73529,243999999.0
2005-11-14 17:40:00,1.73542,1.73565,1.73483,1.73489,315699998.0
2005-11-14 17:45:00,1.73473,1.73715,1.73471,1.73715,361200001.0
2005-11-14 17:50:00,1.73706,1.73715,1.73634,1.73657,281400002.0
2005-11-14 17:55:00,1.73648,1.73824,1.73648,1.73798,231900001.0
2005-11-14 18:00:00,1.73807,1.73816,1.73734,1.73734,3916146983.0
2005-11-14 18:05:00,1.73728,1.73788,1.73701,1.73724,4644150004.0
2005-11-14 18:10:00,1.73728,1.73763,1.73663,1.73676,3496919996.0
2005-11-14 18:15:00,1.73685,1.7373,1.7367,1.737,3523399993.0
2005-11-14 18:20:00,1.73696,1.73732,1.73662,1.73663,3328750003.0
2005-11-14 18:25:00,1.73657,1.73692,1.73633,1.73651,3065339991.0
2005-11-14 18:30:00,1.73652,1.73652,1.73612,1.73625,2746799991.0
2005-11-14 18:35:00,1.73625,1.73642,1.73543,1.7362,1005099999.0
2005-11-14 18:40:00,1.73619,1.73626,1.73508,1.73516,1496499996.0
2005-11-14 18:45:00,1.73498,1.73514,1.73418,1.73439,993549997.0
2005-11-14 18:50:00,1.73443,1.73502,1.73417,1.73425,2030599991.0
2005-11-14 18:55:00,1.73435,1.73511,1.73429,1.73451,2597969997.0
2005-11-14 19:00:00,1.73458,1.73544,1.73458,1.73484,1547699996.0
2005-11-14 19:05:00,1.73483,1.7349,1.73457,1.73465,1813369986.0
2005-11-14 19:10:00,1.7346,1.73518,1.73446,1.73508,1514100010.0
2005-11-14 19:15:00,1.73504,1.73602,1.73496,1.73602,1084299990.0
2005-11-14 19:20:00,1.73595,1.73595,1.73528,1.73536,1376899999.0
2005-11-14 19:25:00,1.73535,1.73535,1.73506,1.7352,1825900004.0
2005-11-14 19:30:00,1.73522,1.73566,1.73522,1.73542,1538000005.0
2005-11-14 19:35:00,1.7354,1.73605,1.73529,1.73602,1209046997.0
2005-11-14 19:40:00,1.73601,1.73605,1.73564,1.73583,1334147000.0
2005-11-14 19:45:00,1.73594,1.73623,1.7357,1.73593,1045469997.0
2005-11-14 19:50:00,1.73597,1.73607,1.7358,1.73592,1128700000.0
2005-11-14 19:55:00,1.73587,1.73697,1.73587,1.73683,1376100001.0
2005-11-14 20:00:00,1.73692,1.73711,1.73674,1.73707,983849996.0
2005-11-14 20:05:00,1.73705,1.73742,1.73705,1.7372,997000000.0
2005-11-14 20:10:00,1.73725,1.73844,1.73725,1.73844,982100004.0
2005-11-14 20:15:00,1.73854,1.73917,1.73854,1.73906,986246997.0
2005-11-14 20:20:00,1.73902,1.7392,1.73885,1.73889,875500002.0
2005-11-14 20:25:00,1.73874,1.73874,1.73842,1.73852,1784846988.0
2005-11-14 20:30:00,1.7385,1.73911,1.73848,1.7388,2172299996.0
2005-11-14 20:35:00,1.7388,1.73882,1.73805,1.7381,1037299999.0
2005-11-14 20:40:00,1.73808,1.7381,1.73771,1.73785,1026000001.0
2005-11-14 20:45:00,1.73792,1.73837,1.7377,1.73776,980349996.0
2005-11-14 20:50:00,1.73768,1.73816,1.73768,1.73797,2125099996.0
2005-11-14 20:55:00,1.738,1.73805,1.73764,1.73764,2282899996.0
2005-11-14 21:00:00,1.73758,1.73765,1.73693,1.73711,1368600002.0
2005-11-14 21:05:00,1.7371,1.73744,1.73689,1.7373,671799999.0
2005-11-14 21:10:00,1.73735,1.73769,1.7373,1.73767,900650001.0
2005-11-14 21:15:00,1.73772,1.73784,1.73757,1.73784,628099998.0
2005-11-14 21:20:00,1.73783,1.73798,1.7375,1.7375,916570004.0
2005-11-14 21:25:00,1.73747,1.7377,1.73727,1.73748,576450004.0
2005-11-14 21:30:00,1.73744,1.73744,1.737,1.73715,815400000.0
2005-11-14 21:35:00,1.73718,1.73725,1.73707,1.73715,447600001.0
2005-11-14 21:40:00,1.73707,1.7373,1.73698,1.7373,569800003.0
2005-11-14 21:45:00,1.73731,1.73733,1.73702,1.73718,670600010.0
2005-11-14 21:50:00,1.73712,1.73725,1.73705,1.73705,403299998.0
2005-11-14 21:55:00,1.73705,1.73715,1.73697,1.73697,859250006.0
2005-11-14 22:00:00,1.73703,1.73759,1.73701,1.73749,809299994.0
2005-11-14 22:05:00,1.73752,1.73785,1.73743,1.73774,397799999.0
2005-11-14 22:10:00,1.73767,1.73804,1.73765,1.73803,413399996.0
2005-11-14 22:15:00,1.738,1.738,1.7377,1.73784,702220003.0
2005-11-14 22:20:00,1.7378,1.73788,1.7375,1.73761,483899999.0
2005-11-14 22:25:00,1.73768,1.73794,1.73765,1.73777,444900004.0
2005-11-14 22:30:00,1.73778,1.7378,1.73767,1.7377,653000000.0
2005-11-14 22:35:00,1.73775,1.73786,1.7376,1.7376,339399998.0
2005-11-14 22:40:00,1.7376,1.7377,1.73745,1.73764,431799996.0
2005-11-14 22:45:00,1.73761,1.73768,1.73744,1.73751,245500000.0
2005-11-14 22:50:00,1.73759,1.73777,1.73745,1.73763,175199999.0
2005-11-14 22:55:00,1.73762,1.73775,1.73751,1.73765,371199998.0
2005-11-14 23:00:00,1.7376,1.73775,1.73745,1.73771,150199999.0
2005-11-14 23:05:00,1.73774,1.73805,1.7377,1.738,114900001.0
2005-11-14 23:10:00,1.738,1.73805,1.73775,1.73795,287699997.0
2005-11-14 23:15:00,1.73787,1.73814,1.73777,1.73798,263296996.0
2005-11-14 23:20:00,1.73802,1.73802,1.73764,1.73795,211600001.0
2005-11-14 23:25:00,1.73799,1.73805,1.73744,1.73744,149699999.0
2005-11-14 23:30:00,1.73741,1.73745,1.73722,1.73728,227400000.0
2005-11-14 23:35:00,1.73721,1.73731,1.73635,1.73674,267599998.0
2005-11-14 23:40:00,1.73703,1.7371,1.73684,1.73684,288699999.0
2005-11-14 23:45:00,1.73673,1.73692,1.73673,1.73677,219200001.0
2005-11-14 23:50:00,1.73683,1.73688,1.73675,1.73675,86200001.0
2005-11-14 23:55:00,1.7368,1.73685,1.73671,1.73675,164300002.0
2005-11-15 00:00:00,1.73675,1.73686,1.73618,1.73638,257600003.0
2005-11-15 00:05:00,1.7364,1.73677,1.73617,1.73654,366399999.0
2005-11-15 00:10:00,1.73638,1.73679,1.73619,1.73665,349800002.0
2005-11-15 00:15:00,1.73648,1.73696,1.73617,1.7368,470099999.0
2005-11-15 00:20:00,1.73665,1.73676,1.73629,1.73651,390900002.0
2005-11-15 00:25:00,1.73635,1.7365,1.73548,1.73608,350500000.0
2005-11-15 00:30:00,1.73613,1.73645,1.73582,1.73596,157700000.0
2005-11-15 00:35:00,1.73637,1.73683,1.73637,1.7368,237400002.0
2005-11-15 00:40:00,1.73653,1.7368,1.73636,1.73674,408699998.0
2005-11-15 00:45:00,1.73666,1.73695,1.73637,1.73689,379699997.0
2005-11-15 00:50:00,1.73675,1.73715,1.73649,1.73715,349100001.0
2005-11-15 00:55:00,1.73708,1.73725,1.73695,1.7372,318400003.0
2005-11-15 01:00:00,1.73711,1.73735,1.73705,1.7372,213600001.0
2005-11-15 01:05:00,1.73722,1.73765,1.73708,1.73755,259000002.0
2005-11-15 01:10:00,1.73755,1.73773,1.73747,1.73773,178399999.0
2005-11-15 01:15:00,1.73772,1.73815,1.73772,1.73784,175699999.0
2005-11-15 01:20:00,1.73777,1.73785,1.73704,1.73768,255100003.0
2005-11-15 01:25:00,1.73778,1.73787,1.73749,1.7376,263299998.0
2005-11-15 01:30:00,1.73765,1.73774,1.73721,1.73737,328500002.0
2005-11-15 01:35:00,1.73726,1.73778,1.73726,1.73752,262099995.0
2005-11-15 01:40:00,1.73748,1.73752,1.73713,1.73735,350600001.0
2005-11-15 01:45:00,1.73735,1.73737,1.73705,1.73705,191499999.0
2005-11-15 01:50:00,1.73709,1.73715,1.73701,1.73708,281399997.0
2005-11-15 01:55:00,1.7371,1.73715,1.73685,1.7371,183399999.0
2005-11-15 02:00:00,1.7371,1.73786,1.73697,1.73779,213199999.0
2005-11-15 02:05:00,1.73779,1.73803,1.73779,1.73795,92499999.0
2005-11-15 02:10:00,1.73805,1.73855,1.73797,1.7382,330300000.0
2005-11-15 02:15:00,1.73825,1.73914,1.73815,1.73914,247400000.0
2005-11-15 02:20:00,1.73914,1.73914,1.73877,1.73893,317000000.0
2005-11-15 02:25:00,1.73833,1.73881,1.73826,1.73859,240899999.0
2005-11-15 02:30:00,1.73852,1.73859,1.73806,1.73828,287499999.0
2005-11-15 02:35:00,1.7383,1.73854,1.7381,1.73854,213100000.0
2005-11-15 02:40:00,1.7385,1.73891,1.7385,1.73881,326400000.0
2005-11-15 02:45:00,1.73877,1.73883,1.73855,1.73876,180100000.0
2005-11-15 02:50:00,1.73875,1.73904,1.7386,1.73893,235100000.0
2005-11-15 02:55:00,1.73888,1.73917,1.73881,1.73909,334699997.0
2005-11-15 03:00:00,1.73916,1.73943,1.73897,1.73908,287800000.0
2005-11-15 03:05:00,1.73897,1.73943,1.73897,1.73933,252599998.0
2005-11-15 03:10:00,1.73937,1.73942,1.73905,1.73925,182600000.0
2005-11-15 03:15:00,1.73924,1.73924,1.73885,1.7389,249300002.0
2005-11-15 03:20:00,1.73889,1.73891,1.73862,1.7388,186199998.0
2005-11-15 03:25:00,1.73877,1.7388,1.73846,1.73848,185100001.0
2005-11-15 03:30:00,1.73855,1.73855,1.73835,1.73835,114500000.0
2005-11-15 03:35:00,1.73833,1.73839,1.73803,1.73803,334200000.0
2005-11-15 03:40:00,1.73805,1.73805,1.73775,1.73775,164599999.0
2005-11-15 03:45:00,1.7376,1.7377,1.73745,1.73765,250099997.0
2005-11-15 03:50:00,1.7376,1.73765,1.73737,1.73737,304500000.0
2005-11-15 03:55:00,1.73741,1.73795,1.73741,1.73795,287799997.0
2005-11-15 04:00:00,1.7379,1.73828,1.73738,1.73828,294099998.0
2005-11-15 04:05:00,1.7383,1.73835,1.73821,1.73821,336400001.0
2005-11-15 04:10:00,1.73814,1.73831,1.7381,1.7381,293099997.0
2005-11-15 04:15:00,1.73818,1.73818,1.73798,1.73814,321200001.0
2005-11-15 04:20:00,1.73802,1.73815,1.73801,1.73801,231200001.0
2005-11-15 04:25:00,1.73741,1.73805,1.73731,1.73795,376200002.0
2005-11-15 04:30:00,1.73795,1.73801,1.73778,1.73784,91899999.0
2005-11-15 04:35:00,1.73775,1.73791,1.73758,1.73786,247100000.0
2005-11-15 04:40:00,1.73803,1.73815,1.73786,1.73786,222600001.0
2005-11-15 04:45:00,1.738,1.73824,1.73798,1.73805,131199999.0
2005-11-15 04:50:00,1.73763,1.73808,1.73745,1.73799,102500000.0
2005-11-15 04:55:00,1.73793,1.73803,1.7373,1.73792,221799998.0
2005-11-15 05:00:00,1.73805,1.73805,1.73779,1.73785,79599999.0
2005-11-15 05:05:00,1.73785,1.73785,1.73769,1.7378,140099999.0
2005-11-15 05:10:00,1.73785,1.73795,1.73773,1.73773,124500001.0
2005-11-15 05:15:00,1.73773,1.73775,1.7369,1.73743,300899997.0
2005-11-15 05:20:00,1.73757,1.7378,1.73757,1.7378,148000000.0
2005-11-15 05:25:00,1.7378,1.73785,1.73716,1.73749,344999999.0
2005-11-15 05:30:00,1.7377,1.73775,1.73695,1.73774,322600000.0
2005-11-15 05:35:00,1.73712,1.73778,1.73694,1.73767,227600002.0
2005-11-15 05:40:00,1.73775,1.73805,1.7376,1.73798,211299998.0
2005-11-15 05:45:00,1.73812,1.73815,1.73793,1.73793,152900001.0
2005-11-15 05:50:00,1.73797,1.73798,1.73776,1.73795,213999996.0
2005-11-15 05:55:00,1.7379,1.73795,1.73745,1.7378,263599998.0
2005-11-15 06:00:00,1.73785,1.73818,1.73771,1.738,251200001.0
2005-11-15 06:05:00,1.73802,1.73835,1.73801,1.7383,344900001.0
2005-11-15 06:10:00,1.73827,1.73827,1.73759,1.73797,231500001.0
2005-11-15 06:15:00,1.73805,1.73807,1.73786,1.73798,211300000.0
2005-11-15 06:20:00,1.73797,1.7387,1.73797,1.73844,253800001.0
2005-11-15 06:25:00,1.73852,1.73852,1.73806,1.73823,161300002.0
2005-11-15 06:30:00,1.7382,1.73825,1.73804,1.73813,225700004.0
2005-11-15 06:35:00,1.73814,1.73835,1.73811,1.73831,131800001.0
2005-11-15 06:40:00,1.73834,1.7384,1.73811,1.73823,275000003.0
2005-11-15 06:45:00,1.73815,1.73815,1.73797,1.73799,240700004.0
2005-11-15 06:50:00,1.73802,1.73817,1.73775,1.73805,253300001.0
2005-11-15 06:55:00,1.73796,1.73796,1.73718,1.7376,198800002.0
2005-11-15 07:00:00,1.73779,1.73783,1.7376,1.7376,251399999.0
2005-11-15 07:05:00,1.73757,1.73767,1.73678,1.737,356449998.0
2005-11-15 07:10:00,1.73756,1.7377,1.73712,1.73766,221899999.0
2005-11-15 07:15:00,1.73775,1.73782,1.73702,1.73757,262399999.0
2005-11-15 07:20:00,1.73758,1.73775,1.73688,1.7377,176100000.0
2005-11-15 07:25:00,1.7377,1.73785,1.73756,1.73785,183100001.0
2005-11-15 07:30:00,1.73785,1.73785,1.7375,1.7375,211299998.0
2005-11-15 07:35:00,1.73755,1.73761,1.7369,1.73727,248000001.0
2005-11-15 07:40:00,1.7375,1.73755,1.73713,1.73721,224999999.0
2005-11-15 07:45:00,1.73717,1.73723,1.73706,1.73723,195600000.0
2005-11-15 07:50:00,1.7372,1.7372,1.7368,1.73684,189900000.0
2005-11-15 07:55:00,1.7367,1.73672,1.73638,1.73653,236500000.0
2005-11-15 08:00:00,1.73653,1.73671,1.73647,1.73671,308999997.0
2005-11-15 08:05:00,1.73677,1.73691,1.73656,1.73682,315300001.0
2005-11-15 08:10:00,1.7368,1.73694,1.73673,1.7369,345400001.0
2005-11-15 08:15:00,1.73697,1.73735,1.73689,1.73735,162599999.0
2005-11-15 08:20:00,1.73738,1.73751,1.73735,1.73738,297900001.0
2005-11-15 08:25:00,1.73724,1.73752,1.73689,1.73735,294800001.0
2005-11-15 08:30:00,1.73692,1.73732,1.73679,1.7371,306799998.0
2005-11-15 08:35:00,1.73715,1.73733,1.73707,1.73728,239200000.0
2005-11-15 08:40:00,1.73734,1.73759,1.73734,1.73747,320220000.0
2005-11-15 08:45:00,1.73758,1.73795,1.73745,1.73792,237900000.0
2005-11-15 08:50:00,1.73789,1.73802,1.73763,1.7378,177300001.0
2005-11-15 08:55:00,1.7378,1.7378,1.73732,1.73732,258499996.0
2005-11-15 09:00:00,1.73732,1.73791,1.73732,1.73775,297600003.0
2005-11-15 09:05:00,1.73768,1.73833,1.73754,1.73819,288700002.0
2005-11-15 09:10:00,1.73827,1.73896,1.73824,1.73848,197700002.0
2005-11-15 09:15:00,1.73835,1.73931,1.73835,1.73905,279900001.0
2005-11-15 09:20:00,1.7389,1.7389,1.73762,1.73767,317500001.0
2005-11-15 09:25:00,1.73755,1.73773,1.73702,1.73714,295100002.0
2005-11-15 09:30:00,1.73716,1.73732,1.73714,1.73717,296999998.0
2005-11-15 09:35:00,1.73713,1.73722,1.73656,1.73711,351300000.0
2005-11-15 09:40:00,1.73703,1.73726,1.7367,1.7371,224900000.0
2005-11-15 09:45:00,1.73705,1.7383,1.73698,1.73826,367900002.0
2005-11-15 09:50:00,1.73829,1.73888,1.73822,1.73875,256000002.0
2005-11-15 09:55:00,1.73877,1.73877,1.7378,1.73837,342400004.0
2005-11-15 10:00:00,1.73832,1.73832,1.73787,1.73809,288800000.0
2005-11-15 10:05:00,1.73808,1.73866,1.73803,1.73866,260599999.0
2005-11-15 10:10:00,1.73865,1.73916,1.73811,1.73916,352000002.0
2005-11-15 10:15:00,1.73917,1.73926,1.73845,1.73885,373900000.0
2005-11-15 10:20:00,1.73887,1.7395,1.73869,1.73917,376399995.0
2005-11-15 10:25:00,1.739,1.73902,1.73827,1.73837,310899999.0
2005-11-15 10:30:00,1.73843,1.7392,1.73843,1.7392,254750002.0
2005-11-15 10:35:00,1.73917,1.73931,1.73832,1.73832,336999999.0
2005-11-15 10:40:00,1.73838,1.73859,1.73774,1.73774,360399998.0
2005-11-15 10:45:00,1.73772,1.73803,1.73768,1.73785,350700001.0
2005-11-15 10:50:00,1.738,1.73839,1.73795,1.73807,379700003.0
2005-11-15 10:55:00,1.73802,1.73802,1.73756,1.73774,400300001.0
2005-11-15 11:00:00,1.73778,1.7381,1.73768,1.73793,330400000.0
2005-11-15 11:05:00,1.73801,1.73833,1.73787,1.73794,408400001.0
2005-11-15 11:10:00,1.73792,1.73808,1.73753,1.73801,279270001.0
2005-11-15 11:15:00,1.73798,1.73862,1.73792,1.73853,251900003.0
2005-11-15 11:20:00,1.73848,1.73856,1.73831,1.7384,281599999.0
2005-11-15 11:25:00,1.7383,1.73845,1.73795,1.73837,437600006.0
2005-11-15 11:30:00,1.73798,1.73798,1.73619,1.73708,376999999.0
2005-11-15 11:35:00,1.73718,1.73736,1.7362,1.7362,382600003.0
2005-11-15 11:40:00,1.73607,1.73619,1.73549,1.73559,505999998.0
2005-11-15 11:45:00,1.73562,1.73572,1.73545,1.73551,432200004.0
2005-11-15 11:50:00,1.73553,1.73589,1.7355,1.73565,286299999.0
2005-11-15 11:55:00,1.7357,1.73608,1.73561,1.73575,290499999.0
2005-11-15 12:00:00,1.73573,1.73578,1.73406,1.73406,319146993.0
2005-11-15 12:05:00,1.73405,1.73405,1.73354,1.73387,319399997.0
2005-11-15 12:10:00,1.73407,1.73467,1.7335,1.73375,249800000.0
2005-11-15 12:15:00,1.73366,1.73366,1.73307,1.73331,257299998.0
2005-11-15 12:20:00,1.73348,1.73366,1.73267,1.73299,344800000.0
2005-11-15 12:25:00,1.73293,1.73293,1.73246,1.7325,457700002.0
2005-11-15 12:30:00,1.73249,1.73297,1.73212,1.73212,346399997.0
2005-11-15 12:35:00,1.73194,1.7325,1.73194,1.73206,385600000.0
2005-11-15 12:40:00,1.73215,1.73275,1.73204,1.73204,373849997.0
2005-11-15 12:45:00,1.73212,1.73314,1.73202,1.73297,338499999.0
2005-11-15 12:50:00,1.73307,1.73313,1.73281,1.7329,385300000.0
2005-11-15 12:55:00,1.73288,1.73295,1.73213,1.73239,433299997.0
2005-11-15 13:00:00,1.73237,1.73312,1.73229,1.73312,336300001.0
2005-11-15 13:05:00,1.73321,1.73368,1.73288,1.733,441700000.0
2005-11-15 13:10:00,1.73295,1.73308,1.73265,1.73281,279199997.0
2005-11-15 13:15:00,1.7327,1.7327,1.7317,1.73232,295900002.0
2005-11-15 13:20:00,1.73232,1.73325,1.73232,1.73318,229399998.0
2005-11-15 13:25:00,1.73314,1.7334,1.73296,1.73318,269699998.0
2005-11-15 13:30:00,1.73313,1.7334,1.73235,1.73235,352100002.0
2005-11-15 13:35:00,1.73234,1.73251,1.7322,1.73237,429599997.0
2005-11-15 13:40:00,1.73248,1.73281,1.73231,1.73245,260500001.0
2005-11-15 13:45:00,1.73235,1.73241,1.73176,1.73188,350600000.0
2005-11-15 13:50:00,1.7319,1.73213,1.73169,1.73189,307099998.0
2005-11-15 13:55:00,1.73189,1.73219,1.73172,1.73176,313099999.0
2005-11-15 14:00:00,1.73177,1.73189,1.7311,1.7311,323900001.0
2005-11-15 14:05:00,1.73097,1.73118,1.7307,1.73085,322500002.0
2005-11-15 14:10:00,1.73083,1.73115,1.73042,1.73077,279599999.0
2005-11-15 14:15:00,1.73077,1.73187,1.73077,1.73155,290050001.0
2005-11-15 14:20:00,1.73152,1.73171,1.73124,1.73128,252100001.0
2005-11-15 14:25:00,1.73129,1.73162,1.73124,1.7316,277899999.0
2005-11-15 14:30:00,1.73163,1.73163,1.73069,1.73089,357300001.0
2005-11-15 14:35:00,1.73093,1.73166,1.73087,1.73156,307800001.0
2005-11-15 14:40:00,1.7315,1.73236,1.73148,1.73236,334700005.0
2005-11-15 14:45:00,1.73223,1.73223,1.73159,1.73159,215069999.0
2005-11-15 14:50:00,1.7317,1.73209,1.7317,1.7318,310499997.0
2005-11-15 14:55:00,1.73204,1.73289,1.73196,1.73286,447500002.0
2005-11-15 15:00:00,1.73295,1.73334,1.73264,1.73276,338099995.0
2005-11-15 15:05:00,1.73257,1.73302,1.73248,1.73263,286850000.0
2005-11-15 15:10:00,1.73273,1.7333,1.73273,1.73275,321399999.0
2005-11-15 15:15:00,1.73275,1.73321,1.73275,1.73307,406699999.0
2005-11-15 15:20:00,1.73318,1.73388,1.73316,1.73347,371299997.0
2005-11-15 15:25:00,1.73343,1.73452,1.73329,1.73447,359299999.0
2005-11-15 15:30:00,1.73388,1.73388,1.73216,1.7326,338600000.0
2005-11-15 15:35:00,1.7324,1.73256,1.73116,1.73146,321299999.0
2005-11-15 15:40:00,1.73149,1.73328,1.73131,1.73328,366199997.0
2005-11-15 15:45:00,1.73351,1.73486,1.73342,1.73427,307200004.0
2005-11-15 15:50:00,1.73413,1.73591,1.73403,1.73507,314999999.0
2005-11-15 15:55:00,1.73508,1.73514,1.73375,1.73385,359899996.0
2005-11-15 16:00:00,1.73373,1.73473,1.73346,1.73472,321000000.0
2005-11-15 16:05:00,1.7347,1.73483,1.73417,1.73472,313499999.0
2005-11-15 16:10:00,1.73473,1.73473,1.73345,1.73405,352600000.0
2005-11-15 16:15:00,1.73395,1.73407,1.73327,1.73334,413100001.0
2005-11-15 16:20:00,1.73345,1.73382,1.73342,1.73342,351300004.0
2005-11-15 16:25:00,1.73346,1.73387,1.7334,1.73386,240400002.0
2005-11-15 16:30:00,1.7338,1.73396,1.73327,1.7336,342700001.0
2005-11-15 16:35:00,1.7337,1.73388,1.73347,1.73381,284299999.0
2005-11-15 16:40:00,1.73382,1.73455,1.7335,1.73455,264399995.0
2005-11-15 16:45:00,1.73453,1.73544,1.73447,1.735,317199998.0
2005-11-15 16:50:00,1.73487,1.73491,1.73416,1.73416,276400000.0
2005-11-15 16:55:00,1.73417,1.73417,1.73318,1.73361,400100003.0
2005-11-15 17:00:00,1.73345,1.73363,1.7324,1.73267,476799998.0
2005-11-15 17:05:00,1.73281,1.73316,1.73155,1.73236,283099997.0
2005-11-15 17:10:00,1.73221,1.73221,1.73096,1.73198,351500000.0
2005-11-15 17:15:00,1.73193,1.73213,1.73157,1.73203,258699997.0
2005-11-15 17:20:00,1.73207,1.7343,1.73185,1.7343,351599996.0
2005-11-15 17:25:00,1.73418,1.73616,1.734,1.73538,260099999.0
2005-11-15 17:30:00,1.73521,1.73527,1.73393,1.73522,347100000.0
2005-11-15 17:35:00,1.73512,1.73512,1.73419,1.73438,238099998.0
2005-11-15 17:40:00,1.73435,1.73443,1.73349,1.73358,360300000.0
2005-11-15 17:45:00,1.73362,1.73373,1.73298,1.73325,206400003.0
2005-11-15 17:50:00,1.73301,1.73325,1.73202,1.73203,265400000.0
2005-11-15 17:55:00,1.732,1.73314,1.73192,1.7326,181999999.0
2005-11-15 18:00:00,1.73262,1.73366,1.73227,1.7336,4453146996.0
2005-11-15 18:05:00,1.73352,1.73494,1.73307,1.73488,4986619987.0
2005-11-15 18:10:00,1.73497,1.73622,1.73468,1.73547,3432849995.0
2005-11-15 18:15:00,1.73543,1.73544,1.73486,1.73529,3305400000.0
2005-11-15 18:20:00,1.73534,1.73576,1.73516,1.73523,3677139991.0
2005-11-15 18:25:00,1.73515,1.73661,1.73505,1.73661,3226700008.0
2005-11-15 18:30:00,1.73665,1.73801,1.73655,1.73752,2861700000.0
2005-11-15 18:35:00,1.73758,1.73794,1.73724,1.73763,958050001.0
2005-11-15 18:40:00,1.73765,1.73839,1.73751,1.73751,1381570004.0
2005-11-15 18:45:00,1.73739,1.73742,1.73562,1.73585,1033100004.0
2005-11-15 18:50:00,1.73593,1.73686,1.73593,1.73675,1803699994.0
2005-11-15 18:55:00,1.73681,1.73691,1.73608,1.73608,2439800004.0
2005-11-15 19:00:00,1.73605,1.73628,1.7359,1.73605,1454999998.0
2005-11-15 19:05:00,1.73607,1.73735,1.73607,1.73726,1827399992.0
2005-11-15 19:10:00,1.73726,1.73737,1.73693,1.73705,1410949998.0
2005-11-15 19:15:00,1.737,1.737,1.73634,1.73646,1150300007.0
2005-11-15 19:20:00,1.7365,1.73736,1.73631,1.73658,1546799999.0
2005-11-15 19:25:00,1.73655,1.73669,1.73605,1.7361,1602946991.0
2005-11-15 19:30:00,1.7361,1.73625,1.73576,1.7361,1729700008.0
2005-11-15 19:35:00,1.7361,1.73637,1.73567,1.73567,1439849998.0
2005-11-15 19:40:00,1.73558,1.73559,1.73468,1.73498,1504949997.0
2005-11-15 19:45:00,1.73498,1.73514,1.73414,1.73443,1249700004.0
2005-11-15 19:50:00,1.73444,1.7345,1.73309,1.73323,991300002.0
2005-11-15 19:55:00,1.73313,1.73363,1.73294,1.73328,1342399999.0
2005-11-15 20:00:00,1.73321,1.73334,1.7331,1.73313,891499998.0
2005-11-15 20:05:00,1.73318,1.73366,1.73318,1.73366,1089600001.0
2005-11-15 20:10:00,1.73369,1.73443,1.73359,1.73438,759800003.0
2005-11-15 20:15:00,1.73444,1.73491,1.73432,1.73491,967799999.0
2005-11-15 20:20:00,1.73487,1.73489,1.73464,1.73469,1231199998.0
2005-11-15 20:25:00,1.73465,1.73465,1.73412,1.7342,1719300004.0
2005-11-15 20:30:00,1.73422,1.73444,1.73416,1.7344,2358600006.0
2005-11-15 20:35:00,1.7344,1.73464,1.7342,1.7343,956400000.0
2005-11-15 20:40:00,1.7343,1.73438,1.73425,1.73435,1025650005.0
2005-11-15 20:45:00,1.73434,1.73444,1.73425,1.73437,929599999.0
2005-11-15 20:50:00,1.7343,1.73449,1.73421,1.73436,2104320005.0
2005-11-15 20:55:00,1.7344,1.73454,1.7342,1.7343,2133820002.0
2005-11-15 21:00:00,1.73422,1.73434,1.73394,1.73396,1481770006.0
2005-11-15 21:05:00,1.73391,1.73403,1.73379,1.7339,693000003.0
2005-11-15 21:10:00,1.73395,1.73395,1.73365,1.7337,752100001.0
2005-11-15 21:15:00,1.73375,1.73376,1.73318,1.73342,573100002.0
2005-11-15 21:20:00,1.73342,1.73342,1.73229,1.73238,1038850000.0
2005-11-15 21:25:00,1.73238,1.73239,1.73198,1.73215,634299994.0
2005-11-15 21:30:00,1.7323,1.73295,1.7323,1.73292,748699996.0
2005-11-15 21:35:00,1.73295,1.73295,1.73241,1.73255,540950004.0
2005-11-15 21:40:00,1.73254,1.73285,1.73251,1.73265,595199998.0
2005-11-15 21:45:00,1.73261,1.73276,1.7325,1.7326,674300005.0
2005-11-15 21:50:00,1.73248,1.73263,1.73216,1.73237,470399998.0
2005-11-15 21:55:00,1.73244,1.73327,1.73244,1.73304,856999995.0
2005-11-15 22:00:00,1.73307,1.73315,1.73262,1.73272,705000003.0
2005-11-15 22:05:00,1.73269,1.7334,1.73262,1.7333,339099999.0
2005-11-15 22:10:00,1.7333,1.73373,1.7333,1.73348,408699997.0
2005-11-15 22:15:00,1.73349,1.7339,1.73338,1.73389,773849995.0
2005-11-15 22:20:00,1.73393,1.73428,1.73388,1.73428,619700004.0
2005-11-15 22:25:00,1.73443,1.73455,1.73403,1.73408,568799998.0
2005-11-15 22:30:00,1.73412,1.73494,1.73412,1.73483,645049999.0
2005-11-15 22:35:00,1.73485,1.73485,1.73445,1.73452,261300001.0
2005-11-15 22:40:00,1.73452,1.73518,1.73452,1.73501,537499999.0
2005-11-15 22:45:00,1.73507,1.73562,1.73507,1.73535,395769997.0
2005-11-15 22:50:00,1.73539,1.73576,1.73513,1.73553,357799999.0
2005-11-15 22:55:00,1.73557,1.73585,1.7355,1.73565,317299999.0
2005-11-15 23:00:00,1.73569,1.73582,1.73519,1.73535,372700002.0
2005-11-15 23:05:00,1.73537,1.73539,1.73495,1.73502,212200000.0
2005-11-15 23:10:00,1.735,1.73505,1.73453,1.73475,392299999.0
2005-11-15 23:15:00,1.73479,1.73509,1.73435,1.73438,285700002.0
2005-11-15 23:20:00,1.73442,1.73489,1.73436,1.73485,267800002.0
2005-11-15 23:25:00,1.73479,1.73493,1.73464,1.73472,222599998.0
2005-11-15 23:30:00,1.73476,1.73502,1.73453,1.73453,317300001.0
2005-11-15 23:35:00,1.73438,1.73445,1.73434,1.73445,103500000.0
2005-11-15 23:40:00,1.73445,1.73489,1.73438,1.73486,162599998.0
2005-11-15 23:45:00,1.73498,1.73513,1.73473,1.73475,251800000.0
2005-11-15 23:50:00,1.7348,1.73499,1.7348,1.73491,243800004.0
2005-11-15 23:55:00,1.73502,1.73517,1.73494,1.73505,297299999.0
2005-11-16 00:00:00,1.73503,1.73505,1.73495,1.735,121000000.0
2005-11-16 00:05:00,1.73505,1.73507,1.73495,1.735,210299999.0
2005-11-16 00:10:00,1.73505,1.73525,1.73453,1.73472,128600000.0
2005-11-16 00:15:00,1.73478,1.73525,1.73471,1.73498,374900002.0
2005-11-16 00:20:00,1.73505,1.73512,1.73442,1.7345,221800001.0
2005-11-16 00:25:00,1.73495,1.73514,1.7344,1.73446,331599999.0
2005-11-16 00:30:00,1.7351,1.73515,1.73441,1.73441,390600000.0
2005-11-16 00:35:00,1.73505,1.73515,1.73438,1.7344,343070002.0
2005-11-16 00:40:00,1.7351,1.73515,1.73441,1.73443,327499998.0
2005-11-16 00:45:00,1.73505,1.73512,1.73425,1.73428,249900000.0
2005-11-16 00:50:00,1.73435,1.73435,1.73425,1.73435,156900000.0
2005-11-16 00:55:00,1.7343,1.73467,1.73425,1.73467,182000002.0
2005-11-16 01:00:00,1.73468,1.73515,1.73468,1.73508,160600000.0
2005-11-16 01:05:00,1.73517,1.73572,1.735,1.73572,323900000.0
2005-11-16 01:10:00,1.7357,1.73571,1.73552,1.73563,232599996.0
2005-11-16 01:15:00,1.73559,1.73563,1.73542,1.73546,239900005.0
2005-11-16 01:20:00,1.73554,1.73561,1.73542,1.73548,249699996.0
2005-11-16 01:25:00,1.73542,1.73555,1.73535,1.73555,295200003.0
2005-11-16 01:30:00,1.73557,1.73638,1.73537,1.73638,263199997.0
2005-11-16 01:35:00,1.73626,1.73632,1.73583,1.73587,204900001.0
2005-11-16 01:40:00,1.73587,1.73599,1.73582,1.7359,218800000.0
2005-11-16 01:45:00,1.73604,1.73638,1.73604,1.7362,138800000.0
2005-11-16 01:50:00,1.73625,1.73625,1.73595,1.736,167100001.0
2005-11-16 01:55:00,1.736,1.73611,1.73578,1.736,215800002.0
2005-11-16 02:00:00,1.73601,1.73665,1.7359,1.73627,322100002.0
2005-11-16 02:05:00,1.73625,1.73635,1.73602,1.73616,181999999.0
2005-11-16 02:10:00,1.73618,1.73623,1.73567,1.7357,288500003.0
2005-11-16 02:15:00,1.73577,1.73583,1.73567,1.73582,304699999.0
2005-11-16 02:20:00,1.7359,1.7362,1.73586,1.73603,219400001.0
2005-11-16 02:25:00,1.73588,1.73596,1.73565,1.7359,278699999.0
2005-11-16 02:30:00,1.73584,1.73585,1.73555,1.73576,207399999.0
2005-11-16 02:35:00,1.7357,1.73592,1.73543,1.73576,161199998.0
2005-11-16 02:40:00,1.73572,1.73576,1.73505,1.73543,264100000.0
2005-11-16 02:45:00,1.7354,1.73551,1.73523,1.73534,319900003.0
2005-11-16 02:50:00,1.73525,1.73543,1.7351,1.73515,336299998.0
2005-11-16 02:55:00,1.73514,1.7353,1.73504,1.73509,322650001.0
2005-11-16 03:00:00,1.73495,1.73495,1.73455,1.73465,351200000.0
2005-11-16 03:05:00,1.73459,1.73495,1.73459,1.73495,298900003.0
2005-11-16 03:10:00,1.7349,1.73501,1.7346,1.73485,326799995.0
2005-11-16 03:15:00,1.73497,1.73504,1.73482,1.73501,270000000.0
2005-11-16 03:20:00,1.73509,1.73544,1.73505,1.73539,193100001.0
2005-11-16 03:25:00,1.73525,1.73525,1.73502,1.7352,196999997.0
2005-11-16 03:30:00,1.73525,1.73542,1.7352,1.73535,124399998.0
2005-11-16 03:35:00,1.73538,1.73553,1.7353,1.7354,246199998.0
2005-11-16 03:40:00,1.7355,1.73559,1.7349,1.73498,294300001.0
2005-11-16 03:45:00,1.73493,1.73501,1.73459,1.7349,251600002.0
2005-11-16 03:50:00,1.73485,1.73494,1.73475,1.73477,305999999.0
2005-11-16 03:55:00,1.73488,1.73515,1.73488,1.73506,230100000.0
2005-11-16 04:00:00,1.73502,1.7351,1.73463,1.73486,226200001.0
2005-11-16 04:05:00,1.7349,1.73505,1.73484,1.73505,301500000.0
2005-11-16 04:10:00,1.73505,1.73532,1.73505,1.7351,259599998.0
2005-11-16 04:15:00,1.73522,1.73543,1.7352,1.73532,123500000.0
2005-11-16 04:20:00,1.73527,1.73539,1.7352,1.7352,244600000.0
2005-11-16 04:25:00,1.73518,1.73533,1.73512,1.73527,325500002.0
2005-11-16 04:30:00,1.73522,1.73532,1.73508,1.7352,132800001.0
2005-11-16 04:35:00,1.73515,1.73535,1.73513,1.7353,233700000.0
2005-11-16 04:40:00,1.73536,1.73536,1.73522,1.73525,168100000.0
2005-11-16 04:45:00,1.73526,1.73545,1.73519,1.73545,186800001.0
2005-11-16 04:50:00,1.73545,1.73545,1.73535,1.73545,72900001.0
2005-11-16 04:55:00,1.73545,1.73545,1.73525,1.73533,166100001.0
2005-11-16 05:00:00,1.73532,1.73543,1.73515,1.73543,204400002.0
2005-11-16 05:05:00,1.73545,1.73555,1.73533,1.7355,141899999.0
2005-11-16 05:10:00,1.73558,1.73565,1.73554,1.73557,242300002.0
2005-11-16 05:15:00,1.73563,1.73568,1.73539,1.73543,233099997.0
2005-11-16 05:20:00,1.73537,1.73548,1.73502,1.73502,253400000.0
2005-11-16 05:25:00,1.73502,1.73514,1.73489,1.73492,192100002.0
2005-11-16 05:30:00,1.7349,1.73495,1.73444,1.7349,267000000.0
2005-11-16 05:35:00,1.73486,1.73505,1.73455,1.73465,187500000.0
2005-11-16 05:40:00,1.73477,1.73505,1.73467,1.73467,187800000.0
2005-11-16 05:45:00,1.73473,1.73481,1.73462,1.7347,212099999.0
2005-11-16 05:50:00,1.73477,1.73502,1.73449,1.73496,214900000.0
2005-11-16 05:55:00,1.73492,1.73504,1.73441,1.7345,389999999.0
2005-11-16 06:00:00,1.73458,1.73463,1.73445,1.7345,239549998.0
2005-11-16 06:05:00,1.7343,1.7343,1.73309,1.73359,344700000.0
2005-11-16 06:10:00,1.73369,1.73373,1.73338,1.73338,226500000.0
2005-11-16 06:15:00,1.73347,1.73371,1.73337,1.73361,288499997.0
2005-11-16 06:20:00,1.73352,1.73367,1.73338,1.73345,216370000.0
2005-11-16 06:25:00,1.7335,1.7335,1.73315,1.73325,294700001.0
2005-11-16 06:30:00,1.73333,1.73349,1.73313,1.73345,266299999.0
2005-11-16 06:35:00,1.73344,1.73355,1.7334,1.73345,160899999.0
2005-11-16 06:40:00,1.73345,1.73351,1.73337,1.73341,143199999.0
2005-11-16 06:45:00,1.73342,1.73376,1.73338,1.73345,286099999.0
2005-11-16 06:50:00,1.7335,1.73365,1.73335,1.73365,172899999.0
2005-11-16 06:55:00,1.7336,1.73378,1.7335,1.7335,92900000.0
2005-11-16 07:00:00,1.7336,1.7336,1.7334,1.7335,145200001.0
2005-11-16 07:05:00,1.73344,1.73355,1.7334,1.7335,132200001.0
2005-11-16 07:10:00,1.73351,1.73355,1.73333,1.73335,293400000.0
2005-11-16 07:15:00,1.73338,1.73355,1.7333,1.73351,277200000.0
2005-11-16 07:20:00,1.73358,1.73366,1.73325,1.7333,282699999.0
2005-11-16 07:25:00,1.73331,1.73345,1.73324,1.73345,241899999.0
2005-11-16 07:30:00,1.73341,1.73359,1.73308,1.73342,339400002.0
2005-11-16 07:35:00,1.73343,1.73367,1.73322,1.73367,333599998.0
2005-11-16 07:40:00,1.7336,1.73365,1.73314,1.73336,333800002.0
2005-11-16 07:45:00,1.73337,1.73392,1.73323,1.73385,231049998.0
2005-11-16 07:50:00,1.73378,1.73387,1.73359,1.73377,199499999.0
2005-11-16 07:55:00,1.73377,1.73415,1.73377,1.73409,210800002.0
2005-11-16 08:00:00,1.73408,1.73425,1.73393,1.73403,318400000.0
2005-11-16 08:05:00,1.73405,1.73437,1.73393,1.73435,248150005.0
2005-11-16 08:10:00,1.7343,1.73462,1.73427,1.73436,380200002.0
2005-11-16 08:15:00,1.73447,1.73452,1.73396,1.73399,252299999.0
2005-11-16 08:20:00,1.73393,1.734,1.73378,1.73395,241200001.0
2005-11-16 08:25:00,1.73388,1.73406,1.73372,1.73389,364699999.0
2005-11-16 08:30:00,1.73388,1.73392,1.7334,1.73348,205699998.0
2005-11-16 08:35:00,1.73355,1.73361,1.73346,1.7335,272499996.0
2005-11-16 08:40:00,1.73353,1.73383,1.73353,1.73363,380300002.0
2005-11-16 08:45:00,1.73375,1.73375,1.73359,1.73368,277299996.0
2005-11-16 08:50:00,1.73368,1.73388,1.73338,1.7334,254299999.0
2005-11-16 08:55:00,1.73342,1.7336,1.73339,1.7335,219899998.0
2005-11-16 09:00:00,1.73347,1.73352,1.73329,1.73337,268100000.0
2005-11-16 09:05:00,1.73338,1.73355,1.73327,1.73345,277700001.0
2005-11-16 09:10:00,1.7335,1.73362,1.73324,1.73361,327149996.0
2005-11-16 09:15:00,1.73363,1.73501,1.73348,1.73501,241299998.0
2005-11-16 09:20:00,1.73508,1.73508,1.73421,1.73428,303600000.0
2005-11-16 09:25:00,1.73422,1.73475,1.73422,1.73448,223799998.0
2005-11-16 09:30:00,1.73441,1.73503,1.73438,1.73497,258400000.0
2005-11-16 09:35:00,1.73484,1.73484,1.7339,1.73407,276500002.0
2005-11-16 09:40:00,1.73404,1.73443,1.7339,1.73405,242699999.0
2005-11-16 09:45:00,1.73401,1.73418,1.73365,1.73376,357800003.0
2005-11-16 09:50:00,1.73378,1.73436,1.73355,1.73428,209599999.0
2005-11-16 09:55:00,1.73423,1.73423,1.73363,1.73402,271300000.0
2005-11-16 10:00:00,1.73403,1.73441,1.73402,1.73411,407599995.0
2005-11-16 10:05:00,1.73408,1.73445,1.73389,1.73445,233200000.0
2005-11-16 10:10:00,1.73455,1.73519,1.73455,1.7346,393899998.0
2005-11-16 10:15:00,1.73455,1.73501,1.73445,1.73468,366800003.0
2005-11-16 10:20:00,1.73458,1.73496,1.73452,1.73492,398400005.0
2005-11-16 10:25:00,1.73489,1.73539,1.73489,1.73532,322900001.0
2005-11-16 10:30:00,1.73543,1.73577,1.73543,1.73563,263600000.0
2005-11-16 10:35:00,1.7356,1.73585,1.73515,1.73531,349400000.0
2005-11-16 10:40:00,1.73542,1.73588,1.73508,1.73512,441399999.0
2005-11-16 10:45:00,1.73515,1.73565,1.73508,1.73565,268699999.0
2005-11-16 10:50:00,1.73567,1.73569,1.7352,1.7352,310599998.0
2005-11-16 10:55:00,1.73517,1.73517,1.73482,1.7349,509500002.0
2005-11-16 11:00:00,1.73482,1.73482,1.7342,1.7342,309100001.0
2005-11-16 11:05:00,1.73424,1.73441,1.73401,1.73408,289900000.0
2005-11-16 11:10:00,1.73415,1.73454,1.73415,1.73435,309699996.0
2005-11-16 11:15:00,1.73433,1.73459,1.73392,1.73408,180499999.0
2005-11-16 11:20:00,1.73415,1.73438,1.73376,1.73404,343999996.0
2005-11-16 11:25:00,1.73395,1.73462,1.73395,1.73431,337799998.0
2005-11-16 11:30:00,1.73422,1.73426,1.73323,1.73388,306400000.0
2005-11-16 11:35:00,1.73381,1.73438,1.73379,1.73415,316299998.0
2005-11-16 11:40:00,1.73403,1.73442,1.73398,1.73418,279400004.0
2005-11-16 11:45:00,1.73425,1.7346,1.7342,1.73451,488349994.0
2005-11-16 11:50:00,1.73453,1.73502,1.73452,1.73457,308500001.0
2005-11-16 11:55:00,1.7346,1.73466,1.73408,1.73417,440499999.0
2005-11-16 12:00:00,1.73413,1.73418,1.73347,1.73347,357200000.0
2005-11-16 12:05:00,1.7336,1.73373,1.73224,1.73225,252300004.0
2005-11-16 12:10:00,1.73215,1.73224,1.73208,1.73222,239000002.0
2005-11-16 12:15:00,1.73229,1.73231,1.73128,1.73128,265399999.0
2005-11-16 12:20:00,1.73133,1.73134,1.73024,1.73087,334999996.0
2005-11-16 12:25:00,1.73097,1.73139,1.73079,1.73083,401399992.0
2005-11-16 12:30:00,1.73068,1.73083,1.7286,1.72915,355499997.0
2005-11-16 12:35:00,1.72932,1.72936,1.72762,1.72843,288699997.0
2005-11-16 12:40:00,1.7283,1.72865,1.72745,1.72748,359499998.0
2005-11-16 12:45:00,1.7276,1.72765,1.72629,1.72654,269846993.0
2005-11-16 12:50:00,1.72658,1.72658,1.7248,1.72504,326999999.0
2005-11-16 12:55:00,1.72498,1.72525,1.72423,1.72465,423369998.0
2005-11-16 13:00:00,1.7246,1.72488,1.72437,1.72484,361700001.0
2005-11-16 13:05:00,1.72488,1.72561,1.72488,1.72561,320899999.0
2005-11-16 13:10:00,1.72558,1.72617,1.72558,1.72587,240599998.0
2005-11-16 13:15:00,1.72582,1.72645,1.72561,1.72639,376800002.0
2005-11-16 13:20:00,1.72637,1.72638,1.7245,1.72458,258099999.0
2005-11-16 13:25:00,1.72472,1.72488,1.72383,1.72383,353099999.0
2005-11-16 13:30:00,1.72382,1.72487,1.72378,1.72458,405900004.0
2005-11-16 13:35:00,1.72468,1.72526,1.72454,1.72505,618299997.0
2005-11-16 13:40:00,1.72515,1.7254,1.72489,1.72508,249000002.0
2005-11-16 13:45:00,1.72498,1.7255,1.72488,1.72547,405600006.0
2005-11-16 13:50:00,1.72548,1.72569,1.72546,1.72555,229100000.0
2005-11-16 13:55:00,1.72553,1.72555,1.72516,1.72516,216599998.0
2005-11-16 14:00:00,1.72503,1.726,1.72503,1.726,274100000.0
2005-11-16 14:05:00,1.72597,1.72598,1.72559,1.7258,318699997.0
2005-11-16 14:10:00,1.72588,1.72592,1.72529,1.72539,174900000.0
2005-11-16 14:15:00,1.72545,1.72609,1.72545,1.72587,265599998.0
2005-11-16 14:20:00,1.7259,1.72617,1.72587,1.72597,202799999.0
2005-11-16 14:25:00,1.72597,1.72607,1.72575,1.72575,304299996.0
2005-11-16 14:30:00,1.72577,1.72583,1.7253,1.72559,278599999.0
2005-11-16 14:35:00,1.72555,1.72606,1.72548,1.72572,320800002.0
2005-11-16 14:40:00,1.72564,1.72592,1.72548,1.72557,341200001.0
2005-11-16 14:45:00,1.72555,1.72605,1.72555,1.72579,213246995.0
2005-11-16 14:50:00,1.72588,1.72598,1.72516,1.72519,378200001.0
2005-11-16 14:55:00,1.72518,1.7259,1.72511,1.72579,396900002.0
2005-11-16 15:00:00,1.72578,1.72592,1.72516,1.72543,261169999.0
2005-11-16 15:05:00,1.72536,1.72536,1.72496,1.72515,447200000.0
2005-11-16 15:10:00,1.72514,1.72531,1.72487,1.72496,218800001.0
2005-11-16 15:15:00,1.72487,1.72555,1.72464,1.72464,426399998.0
2005-11-16 15:20:00,1.72459,1.72485,1.72436,1.72476,276200000.0
2005-11-16 15:25:00,1.72485,1.72493,1.72451,1.72451,207499999.0
2005-11-16 15:30:00,1.72447,1.72477,1.72339,1.72443,316800000.0
2005-11-16 15:35:00,1.72479,1.72581,1.72479,1.72499,254299999.0
2005-11-16 15:40:00,1.72505,1.72528,1.72466,1.72493,360099999.0
2005-11-16 15:45:00,1.72505,1.72544,1.72463,1.72535,301899999.0
2005-11-16 15:50:00,1.72522,1.72538,1.7249,1.7253,397699997.0
2005-11-16 15:55:00,1.7253,1.72539,1.72511,1.72525,335000002.0
2005-11-16 16:00:00,1.72501,1.72501,1.72151,1.72281,402400000.0
2005-11-16 16:05:00,1.72265,1.72281,1.7211,1.7211,421100002.0
2005-11-16 16:10:00,1.72098,1.72158,1.72082,1.72146,397900004.0
2005-11-16 16:15:00,1.72147,1.72147,1.72061,1.72064,349300001.0
2005-11-16 16:20:00,1.72024,1.72039,1.71903,1.72013,346199995.0
2005-11-16 16:25:00,1.72034,1.72047,1.71952,1.72016,302199999.0
2005-11-16 16:30:00,1.71998,1.72013,1.71916,1.71916,335700003.0
2005-11-16 16:35:00,1.719,1.719,1.717,1.71783,264799999.0
2005-11-16 16:40:00,1.71756,1.71774,1.71649,1.71649,455999996.0
2005-11-16 16:45:00,1.71643,1.71713,1.71566,1.71692,303700001.0
2005-11-16 16:50:00,1.71685,1.71747,1.71664,1.71736,344899999.0
2005-11-16 16:55:00,1.7171,1.7171,1.71548,1.7156,378900001.0
2005-11-16 17:00:00,1.71554,1.71585,1.71528,1.71562,398249997.0
2005-11-16 17:05:00,1.7156,1.71601,1.71544,1.7155,207299999.0
2005-11-16 17:10:00,1.71557,1.71691,1.71557,1.71691,278700000.0
2005-11-16 17:15:00,1.7169,1.71698,1.71624,1.71681,353299999.0
2005-11-16 17:20:00,1.71674,1.71674,1.71586,1.71601,346299999.0
2005-11-16 17:25:00,1.71596,1.71596,1.71481,1.71535,250899998.0
2005-11-16 17:30:00,1.71542,1.71609,1.71526,1.71602,319899997.0
2005-11-16 17:35:00,1.71603,1.71653,1.71582,1.71611,223300000.0
2005-11-16 17:40:00,1.7161,1.71628,1.71527,1.71541,313699996.0
2005-11-16 17:45:00,1.71539,1.71548,1.71367,1.7143,290399999.0
2005-11-16 17:50:00,1.71442,1.71543,1.71442,1.71503,307599999.0
2005-11-16 17:55:00,1.71507,1.71544,1.71457,1.71486,274999998.0
2005-11-16 18:00:00,1.71468,1.7162,1.71468,1.71612,3975700009.0
2005-11-16 18:05:00,1.71612,1.7169,1.71603,1.71633,5559199985.0
2005-11-16 18:10:00,1.71635,1.71761,1.71625,1.71717,3396500004.0
2005-11-16 18:15:00,1.71727,1.71789,1.71724,1.71746,3416050006.0
2005-11-16 18:20:00,1.71755,1.71906,1.71753,1.71792,3494800015.0
2005-11-16 18:25:00,1.71792,1.71821,1.71756,1.71777,2928899996.0
2005-11-16 18:30:00,1.71776,1.71862,1.71751,1.71751,3183199990.0
2005-11-16 18:35:00,1.71746,1.71842,1.71746,1.71842,954616993.0
2005-11-16 18:40:00,1.71841,1.71841,1.71725,1.71749,1244169995.0
2005-11-16 18:45:00,1.71743,1.71748,1.71718,1.7174,932699999.0
2005-11-16 18:50:00,1.71734,1.71734,1.71599,1.71645,1883800005.0
2005-11-16 18:55:00,1.71653,1.71674,1.71587,1.71612,2404646993.0
2005-11-16 19:00:00,1.71623,1.7166,1.71588,1.71603,1480000001.0
2005-11-16 19:05:00,1.71601,1.71617,1.71558,1.71604,2179399995.0
2005-11-16 19:10:00,1.71602,1.71625,1.7158,1.71625,1494400012.0
2005-11-16 19:15:00,1.71615,1.71692,1.71601,1.71633,1211599991.0
2005-11-16 19:20:00,1.71617,1.71704,1.71601,1.71663,1457149998.0
2005-11-16 19:25:00,1.71651,1.71672,1.71588,1.71658,1540899995.0
2005-11-16 19:30:00,1.71664,1.71714,1.71656,1.71709,1705999991.0
2005-11-16 19:35:00,1.71709,1.71717,1.71676,1.71699,1467300004.0
2005-11-16 19:40:00,1.71703,1.71707,1.71685,1.71685,1565970001.0
2005-11-16 19:45:00,1.7169,1.71816,1.71687,1.71759,1128299998.0
2005-11-16 19:50:00,1.71757,1.71769,1.7172,1.71729,911799998.0
2005-11-16 19:55:00,1.71727,1.71761,1.71727,1.71752,1380000000.0
2005-11-16 20:00:00,1.71752,1.71819,1.71752,1.71808,790800003.0
2005-11-16 20:05:00,1.71805,1.71841,1.71801,1.71832,841699997.0
2005-11-16 20:10:00,1.71833,1.71864,1.71766,1.71766,1067800005.0
2005-11-16 20:15:00,1.71761,1.71781,1.71738,1.71781,1072000000.0
2005-11-16 20:20:00,1.71786,1.71825,1.71781,1.71825,1030799994.0
2005-11-16 20:25:00,1.71825,1.71848,1.71808,1.71822,1794300008.0
2005-11-16 20:30:00,1.71818,1.7182,1.71784,1.7181,2270200001.0
2005-11-16 20:35:00,1.71813,1.71841,1.71813,1.7182,794599995.0
2005-11-16 20:40:00,1.71815,1.71834,1.71789,1.71817,1004999996.0
2005-11-16 20:45:00,1.71815,1.71834,1.7181,1.71827,1076200000.0
2005-11-16 20:50:00,1.7182,1.71842,1.71807,1.71808,1841899998.0
2005-11-16 20:55:00,1.71812,1.71831,1.71792,1.71794,2277799995.0
2005-11-16 21:00:00,1.71786,1.71791,1.71733,1.71741,1156949998.0
2005-11-16 21:05:00,1.71742,1.71761,1.71727,1.71727,616296997.0
2005-11-16 21:10:00,1.71734,1.71738,1.71683,1.71683,850999991.0
2005-11-16 21:15:00,1.71687,1.71721,1.71672,1.71721,649700000.0
2005-11-16 21:20:00,1.71727,1.71785,1.71721,1.71767,865446993.0
2005-11-16 21:25:00,1.71766,1.71771,1.71748,1.71759,548200002.0
2005-11-16 21:30:00,1.71755,1.71775,1.71747,1.71765,763099995.0
2005-11-16 21:35:00,1.71772,1.71774,1.71704,1.71704,562799996.0
2005-11-16 21:40:00,1.71688,1.71693,1.71649,1.71661,718399995.0
2005-11-16 21:45:00,1.71658,1.71658,1.71599,1.71607,571199997.0
2005-11-16 21:50:00,1.71606,1.71756,1.71597,1.71745,348099999.0
2005-11-16 21:55:00,1.7175,1.71788,1.7175,1.71759,875000002.0
2005-11-16 22:00:00,1.71759,1.71794,1.71754,1.71778,926800000.0
2005-11-16 22:05:00,1.71782,1.71788,1.7173,1.71736,259000000.0
2005-11-16 22:10:00,1.71736,1.71768,1.71729,1.71768,364400001.0
2005-11-16 22:15:00,1.71771,1.71771,1.71701,1.71732,828099997.0
2005-11-16 22:20:00,1.71738,1.71767,1.71723,1.71741,455900001.0
2005-11-16 22:25:00,1.71751,1.71763,1.71739,1.71743,457000001.0
2005-11-16 22:30:00,1.71745,1.71766,1.71724,1.71729,618199997.0
2005-11-16 22:35:00,1.71731,1.71765,1.71731,1.7174,262400003.0
2005-11-16 22:40:00,1.71739,1.71739,1.71705,1.71721,431299999.0
2005-11-16 22:45:00,1.71721,1.71758,1.71721,1.71751,415500003.0
2005-11-16 22:50:00,1.71756,1.71776,1.71743,1.71767,304800001.0
2005-11-16 22:55:00,1.71765,1.71766,1.717,1.71705,345699999.0
2005-11-16 23:00:00,1.71693,1.71695,1.71657,1.7168,357200003.0
2005-11-16 23:05:00,1.71678,1.71687,1.71662,1.71665,290299996.0
2005-11-16 23:10:00,1.71664,1.71672,1.71631,1.71648,336300001.0
2005-11-16 23:15:00,1.71642,1.71655,1.71607,1.71617,251900001.0
2005-11-16 23:20:00,1.7163,1.71675,1.7162,1.71661,328700003.0
2005-11-16 23:25:00,1.71658,1.71668,1.71639,1.71644,237599998.0
2005-11-16 23:30:00,1.71653,1.7166,1.7162,1.71641,327299998.0
2005-11-16 23:35:00,1.7165,1.71665,1.71623,1.71651,158500001.0
2005-11-16 23:40:00,1.71653,1.71678,1.7164,1.71648,190099998.0
2005-11-16 23:45:00,1.7166,1.71673,1.71586,1.71586,314500000.0
2005-11-16 23:50:00,1.71607,1.71624,1.71593,1.71598,192800001.0
2005-11-16 23:55:00,1.71603,1.71615,1.71595,1.71615,181900001.0
2005-11-17 00:00:00,1.71612,1.71619,1.7157,1.71582,291899999.0
2005-11-17 00:05:00,1.71574,1.71638,1.7157,1.71621,316700001.0
2005-11-17 00:10:00,1.716,1.71646,1.71575,1.71577,382099999.0
2005-11-17 00:15:00,1.71618,1.71672,1.7159,1.71631,373300001.0
2005-11-17 00:20:00,1.71655,1.71685,1.71624,1.71638,310299999.0
2005-11-17 00:25:00,1.71637,1.71695,1.71602,1.71695,275300000.0
2005-11-17 00:30:00,1.71691,1.71705,1.71678,1.71705,162500001.0
2005-11-17 00:35:00,1.71712,1.71748,1.7171,1.71746,122600002.0
2005-11-17 00:40:00,1.71755,1.71765,1.71743,1.7176,243700003.0
2005-11-17 00:45:00,1.71769,1.71795,1.71769,1.71793,241500000.0
2005-11-17 00:50:00,1.71795,1.71801,1.71777,1.71777,244799999.0
2005-11-17 00:55:00,1.71776,1.71776,1.71738,1.71758,333100003.0
2005-11-17 01:00:00,1.71746,1.7176,1.71719,1.71755,316549997.0
2005-11-17 01:05:00,1.71767,1.71793,1.7174,1.71746,288300000.0
2005-11-17 01:10:00,1.71747,1.7175,1.71717,1.71735,195699999.0
2005-11-17 01:15:00,1.71728,1.71733,1.71688,1.7169,264199998.0
2005-11-17 01:20:00,1.71688,1.71703,1.71674,1.71692,158400002.0
2005-11-17 01:25:00,1.71692,1.71698,1.71679,1.7168,199899998.0
2005-11-17 01:30:00,1.71685,1.71732,1.71675,1.7172,167499999.0
2005-11-17 01:35:00,1.71715,1.7173,1.717,1.71715,211769998.0
2005-11-17 01:40:00,1.71706,1.71752,1.71706,1.7171,198399999.0
2005-11-17 01:45:00,1.71715,1.7174,1.7171,1.7174,158100001.0
2005-11-17 01:50:00,1.71754,1.71779,1.71737,1.71777,197199999.0
2005-11-17 01:55:00,1.71785,1.71839,1.71785,1.7183,265700001.0
2005-11-17 02:00:00,1.71831,1.71855,1.71824,1.7185,282299997.0
2005-11-17 02:05:00,1.71853,1.71858,1.71839,1.71852,253800000.0
2005-11-17 02:10:00,1.71865,1.71881,1.71836,1.7184,330599998.0
2005-11-17 02:15:00,1.71848,1.71853,1.71822,1.71853,279000000.0
2005-11-17 02:20:00,1.71852,1.71871,1.71835,1.71867,238200002.0
2005-11-17 02:25:00,1.71864,1.71903,1.71852,1.71903,280100000.0
2005-11-17 02:30:00,1.71907,1.71961,1.71907,1.71917,141500002.0
2005-11-17 02:35:00,1.71915,1.71932,1.7189,1.71932,403549996.0
2005-11-17 02:40:00,1.71923,1.71923,1.71903,1.71915,270299999.0
2005-11-17 02:45:00,1.71908,1.7193,1.71902,1.71917,235699997.0
2005-11-17 02:50:00,1.7192,1.71925,1.71855,1.71855,206499997.0
2005-11-17 02:55:00,1.71845,1.71893,1.71841,1.71849,304199998.0
2005-11-17 03:00:00,1.71847,1.71852,1.71835,1.71843,261800001.0
2005-11-17 03:05:00,1.7184,1.71865,1.7184,1.71857,223800001.0
2005-11-17 03:10:00,1.7185,1.7185,1.7177,1.71782,199300002.0
2005-11-17 03:15:00,1.71792,1.71822,1.7178,1.7182,275099998.0
2005-11-17 03:20:00,1.71825,1.71833,1.71814,1.71831,132300000.0
2005-11-17 03:25:00,1.71829,1.71833,1.7179,1.7179,175600000.0
2005-11-17 03:30:00,1.71795,1.71798,1.71767,1.71767,140299999.0
2005-11-17 03:35:00,1.71775,1.71797,1.71743,1.71789,285899999.0
2005-11-17 03:40:00,1.71795,1.71804,1.71785,1.7179,199300003.0
2005-11-17 03:45:00,1.71781,1.71794,1.71765,1.71783,227000000.0
2005-11-17 03:50:00,1.7177,1.7178,1.7175,1.71757,346699997.0
2005-11-17 03:55:00,1.71754,1.71768,1.7174,1.71768,355700002.0
2005-11-17 04:00:00,1.71757,1.71764,1.71745,1.71758,230150002.0
2005-11-17 04:05:00,1.71758,1.71764,1.71745,1.7176,315200001.0
2005-11-17 04:10:00,1.71763,1.71787,1.717,1.717,231899998.0
2005-11-17 04:15:00,1.71703,1.71738,1.71698,1.71722,300000002.0
2005-11-17 04:20:00,1.71719,1.71745,1.71694,1.71695,353399998.0
2005-11-17 04:25:00,1.71696,1.71696,1.71637,1.71639,423999998.0
2005-11-17 04:30:00,1.71639,1.71676,1.71638,1.71671,248799999.0
2005-11-17 04:35:00,1.71665,1.71726,1.71665,1.71706,341900001.0
2005-11-17 04:40:00,1.71707,1.71737,1.71707,1.71717,154999999.0
2005-11-17 04:45:00,1.71709,1.71721,1.71655,1.7166,254400002.0
2005-11-17 04:50:00,1.71649,1.71664,1.71501,1.71506,275300001.0
2005-11-17 04:55:00,1.71516,1.71608,1.71511,1.71605,385700001.0
2005-11-17 05:00:00,1.71602,1.71622,1.71585,1.71622,141099998.0
2005-11-17 05:05:00,1.71635,1.71665,1.71623,1.7166,135599999.0
2005-11-17 05:10:00,1.71644,1.71644,1.71617,1.71638,215799998.0
2005-11-17 05:15:00,1.71641,1.71641,1.71622,1.7163,412099995.0
2005-11-17 05:20:00,1.71622,1.717,1.71619,1.717,126800000.0
2005-11-17 05:25:00,1.71702,1.71752,1.71696,1.7175,295500002.0
2005-11-17 05:30:00,1.71751,1.71821,1.71751,1.71821,282299999.0
2005-11-17 05:35:00,1.7183,1.71846,1.71746,1.71746,286700001.0
2005-11-17 05:40:00,1.71748,1.71807,1.71745,1.71774,264400004.0
2005-11-17 05:45:00,1.71771,1.71778,1.71758,1.71778,309069999.0
2005-11-17 05:50:00,1.71776,1.71818,1.71775,1.71815,322599997.0
2005-11-17 05:55:00,1.71813,1.71866,1.71777,1.71777,261499998.0
2005-11-17 06:00:00,1.71773,1.71811,1.7175,1.71811,200100000.0
2005-11-17 06:05:00,1.71805,1.71858,1.7179,1.71829,298200002.0
2005-11-17 06:10:00,1.71829,1.71838,1.7178,1.71795,301000000.0
2005-11-17 06:15:00,1.71793,1.71793,1.71748,1.71778,208599997.0
2005-11-17 06:20:00,1.71777,1.71801,1.71755,1.71778,276399997.0
2005-11-17 06:25:00,1.71783,1.71787,1.71759,1.71781,172800001.0
2005-11-17 06:30:00,1.71774,1.71795,1.71774,1.71792,311799999.0
2005-11-17 06:35:00,1.71791,1.7182,1.71743,1.71754,324699997.0
2005-11-17 06:40:00,1.71759,1.718,1.71758,1.71791,201400001.0
2005-11-17 06:45:00,1.71788,1.71791,1.71765,1.71765,275200002.0
2005-11-17 06:50:00,1.71753,1.71758,1.71694,1.71758,265199997.0
2005-11-17 06:55:00,1.7176,1.71781,1.71728,1.71752,206099997.0
2005-11-17 07:00:00,1.71761,1.7177,1.71722,1.71743,372150001.0
2005-11-17 07:05:00,1.71752,1.71765,1.71732,1.71734,165399999.0
2005-11-17 07:10:00,1.71738,1.71747,1.7172,1.71723,243299999.0
2005-11-17 07:15:00,1.71727,1.71748,1.71715,1.71729,266499997.0
2005-11-17 07:20:00,1.71728,1.71751,1.71712,1.7173,266000001.0
2005-11-17 07:25:00,1.7173,1.71799,1.71722,1.71799,336499999.0
2005-11-17 07:30:00,1.71804,1.71804,1.7177,1.7178,290100001.0
2005-11-17 07:35:00,1.71783,1.718,1.71769,1.71793,268199998.0
2005-11-17 07:40:00,1.7179,1.71824,1.71782,1.71824,262700003.0
2005-11-17 07:45:00,1.71825,1.7184,1.71819,1.71835,138100001.0
2005-11-17 07:50:00,1.71827,1.71831,1.71771,1.71777,140800000.0
2005-11-17 07:55:00,1.71774,1.71778,1.7175,1.71763,169799999.0
2005-11-17 08:00:00,1.71753,1.71763,1.71717,1.71717,243499998.0
2005-11-17 08:05:00,1.71717,1.71742,1.71703,1.71738,280300001.0
2005-11-17 08:10:00,1.7173,1.71739,1.71707,1.7171,335799994.0
2005-11-17 08:15:00,1.71715,1.71717,1.71688,1.71703,155300000.0
2005-11-17 08:20:00,1.71704,1.71735,1.71687,1.71735,310500000.0
2005-11-17 08:25:00,1.71726,1.7174,1.71712,1.7173,287500000.0
2005-11-17 08:30:00,1.7173,1.71788,1.71725,1.71782,202900000.0
2005-11-17 08:35:00,1.71782,1.71797,1.7175,1.7175,258100002.0
2005-11-17 08:40:00,1.71748,1.71764,1.71741,1.71741,391200000.0
2005-11-17 08:45:00,1.71748,1.71765,1.71733,1.71733,182600002.0
2005-11-17 08:50:00,1.71731,1.71758,1.71727,1.71735,243400002.0
2005-11-17 08:55:00,1.7173,1.71748,1.71704,1.71707,173999999.0
2005-11-17 09:00:00,1.71716,1.71727,1.717,1.71705,345799999.0
2005-11-17 09:05:00,1.71716,1.71804,1.71711,1.71795,293900001.0
2005-11-17 09:10:00,1.71796,1.71896,1.71767,1.71795,287600000.0
2005-11-17 09:15:00,1.71774,1.71835,1.71763,1.71813,230399999.0
2005-11-17 09:20:00,1.71815,1.71831,1.71742,1.71742,291100000.0
2005-11-17 09:25:00,1.71727,1.71732,1.71686,1.71688,309400000.0
2005-11-17 09:30:00,1.71658,1.7167,1.71606,1.71617,352699998.0
2005-11-17 09:35:00,1.71618,1.71654,1.71533,1.71641,258399999.0
2005-11-17 09:40:00,1.71631,1.71732,1.71609,1.71707,262300003.0
2005-11-17 09:45:00,1.71725,1.71791,1.71725,1.7178,315000000.0
2005-11-17 09:50:00,1.71783,1.71838,1.71714,1.71733,276900001.0
2005-11-17 09:55:00,1.7174,1.71786,1.71734,1.7178,261400001.0
2005-11-17 10:00:00,1.71758,1.71758,1.7166,1.71667,275399999.0
2005-11-17 10:05:00,1.71675,1.71686,1.71588,1.7163,204299997.0
2005-11-17 10:10:00,1.71635,1.71728,1.71635,1.71653,358500000.0
2005-11-17 10:15:00,1.7166,1.71763,1.71659,1.71743,253900000.0
2005-11-17 10:20:00,1.71725,1.71765,1.71639,1.71639,312300001.0
2005-11-17 10:25:00,1.7164,1.71758,1.7164,1.71752,277249999.0
2005-11-17 10:30:00,1.71753,1.71875,1.71741,1.71866,192300001.0
2005-11-17 10:35:00,1.71858,1.71858,1.71759,1.71774,290399998.0
2005-11-17 10:40:00,1.71781,1.71858,1.71756,1.71852,398900003.0
2005-11-17 10:45:00,1.71852,1.71897,1.71825,1.71879,321900002.0
2005-11-17 10:50:00,1.71863,1.71976,1.71856,1.71903,348599996.0
2005-11-17 10:55:00,1.719,1.719,1.71795,1.71862,369800001.0
2005-11-17 11:00:00,1.71863,1.71968,1.71854,1.71955,289499999.0
2005-11-17 11:05:00,1.71955,1.72,1.71948,1.71949,392000002.0
2005-11-17 11:10:00,1.7195,1.7195,1.71861,1.71881,243599999.0
2005-11-17 11:15:00,1.71905,1.72144,1.71905,1.71992,377600001.0
2005-11-17 11:20:00,1.71993,1.72066,1.71992,1.72059,246900001.0
2005-11-17 11:25:00,1.72042,1.72125,1.7204,1.72102,258799998.0
2005-11-17 11:30:00,1.72085,1.72132,1.71947,1.71959,429700000.0
2005-11-17 11:35:00,1.71943,1.7201,1.71916,1.7201,361200002.0
2005-11-17 11:40:00,1.72014,1.72176,1.72014,1.7215,330800000.0
2005-11-17 11:45:00,1.72143,1.72182,1.72115,1.72138,492799996.0
2005-11-17 11:50:00,1.72125,1.72131,1.71969,1.71975,428400003.0
2005-11-17 11:55:00,1.71953,1.71953,1.71888,1.71929,402299997.0
2005-11-17 12:00:00,1.71922,1.71948,1.71871,1.71925,392200000.0
2005-11-17 12:05:00,1.71927,1.71934,1.71795,1.71795,280100000.0
2005-11-17 12:10:00,1.71788,1.71823,1.71707,1.71717,248600000.0
2005-11-17 12:15:00,1.71703,1.71789,1.71689,1.71763,228700000.0
2005-11-17 12:20:00,1.71779,1.71873,1.71778,1.71873,334199997.0
2005-11-17 12:25:00,1.71885,1.71903,1.71806,1.71806,345399999.0
2005-11-17 12:30:00,1.71793,1.71825,1.71757,1.71815,329999995.0
2005-11-17 12:35:00,1.71827,1.71847,1.7175,1.71795,200200003.0
2005-11-17 12:40:00,1.71802,1.71803,1.71759,1.71766,343300002.0
2005-11-17 12:45:00,1.71773,1.7178,1.71758,1.7177,295049997.0
2005-11-17 12:50:00,1.71777,1.71825,1.71775,1.71825,333600001.0
2005-11-17 12:55:00,1.71832,1.71858,1.71765,1.71789,347946991.0
2005-11-17 13:00:00,1.71783,1.71788,1.71732,1.71758,399699997.0
2005-11-17 13:05:00,1.71763,1.71807,1.71751,1.71805,337800000.0
2005-11-17 13:10:00,1.71798,1.718,1.71758,1.71793,262199998.0
2005-11-17 13:15:00,1.71797,1.71834,1.71794,1.71829,258050001.0
2005-11-17 13:20:00,1.71823,1.71841,1.71813,1.71836,278299998.0
2005-11-17 13:25:00,1.7184,1.71895,1.71837,1.71881,424750001.0
2005-11-17 13:30:00,1.71878,1.71901,1.71855,1.71855,269099999.0
2005-11-17 13:35:00,1.71852,1.71861,1.71797,1.718,384899995.0
2005-11-17 13:40:00,1.71815,1.71911,1.71815,1.71896,510899992.0
2005-11-17 13:45:00,1.71885,1.71899,1.71857,1.71877,493299996.0
2005-11-17 13:50:00,1.71883,1.71892,1.71868,1.71888,257099998.0
2005-11-17 13:55:00,1.71875,1.71877,1.71845,1.71845,223799998.0
2005-11-17 14:00:00,1.71843,1.71881,1.71834,1.71876,216900000.0
2005-11-17 14:05:00,1.71872,1.71896,1.71853,1.7189,317670000.0
2005-11-17 14:10:00,1.71888,1.71945,1.71863,1.71895,284550000.0
2005-11-17 14:15:00,1.71894,1.71976,1.71894,1.71943,312899998.0
2005-11-17 14:20:00,1.71928,1.72002,1.71913,1.71923,226800002.0
2005-11-17 14:25:00,1.71928,1.71933,1.71914,1.71916,282546996.0
2005-11-17 14:30:00,1.71907,1.7195,1.71866,1.7195,238300000.0
2005-11-17 14:35:00,1.71952,1.71959,1.71923,1.71945,343870001.0
2005-11-17 14:40:00,1.71975,1.72059,1.71972,1.71985,483199994.0
2005-11-17 14:45:00,1.71991,1.72017,1.7193,1.71945,265600002.0
2005-11-17 14:50:00,1.7195,1.72013,1.71914,1.72008,365000001.0
2005-11-17 14:55:00,1.7201,1.72018,1.71936,1.71936,352600002.0
2005-11-17 15:00:00,1.71931,1.71941,1.71874,1.71897,321100000.0
2005-11-17 15:05:00,1.71884,1.71968,1.71881,1.71966,339199999.0
2005-11-17 15:10:00,1.71967,1.72025,1.71939,1.72025,188500000.0
2005-11-17 15:15:00,1.72025,1.72025,1.71929,1.71934,410300001.0
2005-11-17 15:20:00,1.71935,1.71952,1.71917,1.71936,407700002.0
2005-11-17 15:25:00,1.71936,1.71947,1.71903,1.71903,313799999.0
2005-11-17 15:30:00,1.71923,1.72024,1.71923,1.71925,403999997.0
2005-11-17 15:35:00,1.71951,1.72007,1.7194,1.7194,285400001.0
2005-11-17 15:40:00,1.71944,1.71954,1.71865,1.71915,296500000.0
2005-11-17 15:45:00,1.71917,1.71989,1.71917,1.71945,361700000.0
2005-11-17 15:50:00,1.71938,1.7197,1.71931,1.71941,309200000.0
2005-11-17 15:55:00,1.71947,1.7196,1.71767,1.71792,213300002.0
2005-11-17 16:00:00,1.71791,1.71791,1.71679,1.71688,396999999.0
2005-11-17 16:05:00,1.71692,1.71712,1.71637,1.71652,227500002.0
2005-11-17 16:10:00,1.7164,1.71682,1.71621,1.71667,448099998.0
2005-11-17 16:15:00,1.71658,1.71737,1.71644,1.71716,451800000.0
2005-11-17 16:20:00,1.71732,1.71788,1.71731,1.71783,312299999.0
2005-11-17 16:25:00,1.7178,1.71987,1.71776,1.71985,315100000.0
2005-11-17 16:30:00,1.71983,1.72039,1.71896,1.71924,326000003.0
2005-11-17 16:35:00,1.71931,1.71945,1.71764,1.71782,320500005.0
2005-11-17 16:40:00,1.71786,1.71867,1.71778,1.71853,335199997.0
2005-11-17 16:45:00,1.71857,1.71869,1.71721,1.71747,398299998.0
2005-11-17 16:50:00,1.71765,1.71836,1.71729,1.71836,327000000.0
2005-11-17 16:55:00,1.71865,1.71868,1.71785,1.71797,320900000.0
2005-11-17 17:00:00,1.71788,1.71912,1.71787,1.71912,367549999.0
2005-11-17 17:05:00,1.71903,1.71947,1.71866,1.71922,246800001.0
2005-11-17 17:10:00,1.71919,1.72009,1.7191,1.71988,382599999.0
2005-11-17 17:15:00,1.71991,1.7202,1.71965,1.71985,346700000.0
2005-11-17 17:20:00,1.71983,1.72013,1.71959,1.71997,380900001.0
2005-11-17 17:25:00,1.72002,1.72002,1.71879,1.71961,248300001.0
2005-11-17 17:30:00,1.71957,1.71964,1.71903,1.7193,360300003.0
2005-11-17 17:35:00,1.71917,1.71987,1.71914,1.71978,280800002.0
2005-11-17 17:40:00,1.71977,1.71991,1.71934,1.7195,294100002.0
2005-11-17 17:45:00,1.7195,1.72069,1.7195,1.72057,294199996.0
2005-11-17 17:50:00,1.72041,1.72085,1.71994,1.72063,347300005.0
2005-11-17 17:55:00,1.7205,1.7205,1.71966,1.72028,313870001.0
2005-11-17 18:00:00,1.72045,1.72116,1.72007,1.72054,4149400000.0
2005-11-17 18:05:00,1.72044,1.72072,1.72015,1.72037,5023369988.0
2005-11-17 18:10:00,1.72033,1.72089,1.72018,1.72043,3785097004.0
2005-11-17 18:15:00,1.72042,1.72042,1.71999,1.7201,3311599994.0
2005-11-17 18:20:00,1.72012,1.72023,1.71938,1.7197,3391769992.0
2005-11-17 18:25:00,1.71965,1.71996,1.7193,1.71955,3365149992.0
2005-11-17 18:30:00,1.71952,1.72008,1.71945,1.71965,2943399987.0
2005-11-17 18:35:00,1.71967,1.72014,1.71955,1.71999,993700001.0
2005-11-17 18:40:00,1.71992,1.72026,1.71975,1.7199,1349770001.0
2005-11-17 18:45:00,1.71985,1.72004,1.71906,1.71906,1088200005.0
2005-11-17 18:50:00,1.71893,1.71918,1.71859,1.71865,2021500002.0
2005-11-17 18:55:00,1.71865,1.71889,1.71831,1.71864,2725699988.0
2005-11-17 19:00:00,1.71867,1.71947,1.71833,1.71838,1589849997.0
2005-11-17 19:05:00,1.71835,1.71912,1.71814,1.71903,2055149992.0
2005-11-17 19:10:00,1.71902,1.7192,1.71845,1.7192,1396700005.0
2005-11-17 19:15:00,1.71926,1.71992,1.71914,1.7197,1486899999.0
2005-11-17 19:20:00,1.7196,1.71973,1.71923,1.71927,1337749995.0
2005-11-17 19:25:00,1.7192,1.7192,1.71853,1.71853,1566199988.0
2005-11-17 19:30:00,1.71848,1.71848,1.71792,1.71803,1420270008.0
2005-11-17 19:35:00,1.71801,1.7184,1.71795,1.71827,1183300002.0
2005-11-17 19:40:00,1.71822,1.71914,1.71818,1.71914,1582799999.0
2005-11-17 19:45:00,1.71922,1.71943,1.71854,1.71875,1088800003.0
2005-11-17 19:50:00,1.71872,1.71872,1.71793,1.718,984699997.0
2005-11-17 19:55:00,1.71795,1.71857,1.71793,1.71828,1607600014.0
2005-11-17 20:00:00,1.7182,1.71876,1.7182,1.7185,763800000.0
2005-11-17 20:05:00,1.71851,1.71919,1.71851,1.71918,877070000.0
2005-11-17 20:10:00,1.71926,1.72003,1.71924,1.71955,895200002.0
2005-11-17 20:15:00,1.71952,1.7216,1.71949,1.72111,809000000.0
2005-11-17 20:20:00,1.72092,1.72199,1.72092,1.72195,1037349999.0
2005-11-17 20:25:00,1.72201,1.72225,1.72095,1.72099,1859399998.0
2005-11-17 20:30:00,1.72103,1.72213,1.72099,1.72192,2737599993.0
2005-11-17 20:35:00,1.72199,1.72216,1.72126,1.72139,910350000.0
2005-11-17 20:40:00,1.72144,1.72165,1.72097,1.72098,946199992.0
2005-11-17 20:45:00,1.72097,1.721,1.72051,1.72072,815450002.0
2005-11-17 20:50:00,1.72074,1.72115,1.72069,1.72098,2008099993.0
2005-11-17 20:55:00,1.72098,1.72122,1.72069,1.72101,2223770000.0
2005-11-17 21:00:00,1.72094,1.72143,1.72094,1.72139,1431649998.0
2005-11-17 21:05:00,1.72139,1.72155,1.72125,1.72152,675800002.0
2005-11-17 21:10:00,1.72162,1.72162,1.72076,1.72105,856100002.0
2005-11-17 21:15:00,1.72112,1.72113,1.72082,1.72095,561500002.0
2005-11-17 21:20:00,1.72097,1.72109,1.72056,1.72063,986400000.0
2005-11-17 21:25:00,1.7205,1.7205,1.71888,1.71893,556099998.0
2005-11-17 21:30:00,1.71885,1.71929,1.7186,1.71923,886099993.0
2005-11-17 21:35:00,1.71926,1.71936,1.71852,1.71925,568699999.0
2005-11-17 21:40:00,1.7192,1.71923,1.71898,1.71902,639000002.0
2005-11-17 21:45:00,1.71906,1.71955,1.71906,1.71949,634599996.0
2005-11-17 21:50:00,1.7194,1.71985,1.7193,1.71983,545499995.0
2005-11-17 21:55:00,1.71989,1.72024,1.71989,1.72007,865500003.0
2005-11-17 22:00:00,1.72005,1.72006,1.71925,1.7193,830500004.0
2005-11-17 22:05:00,1.7193,1.71966,1.71925,1.71966,343999998.0
2005-11-17 22:10:00,1.71963,1.71963,1.71899,1.71899,258200000.0
2005-11-17 22:15:00,1.71905,1.71925,1.71873,1.71925,644200003.0
2005-11-17 22:20:00,1.71925,1.71944,1.71885,1.71889,592650002.0
2005-11-17 22:25:00,1.7189,1.71946,1.7189,1.71926,566399998.0
2005-11-17 22:30:00,1.71926,1.71926,1.71889,1.7189,693100002.0
2005-11-17 22:35:00,1.71895,1.7191,1.71851,1.7191,274200000.0
2005-11-17 22:40:00,1.71902,1.71902,1.71852,1.71856,539749999.0
2005-11-17 22:45:00,1.71855,1.71891,1.71853,1.71891,398299998.0
2005-11-17 22:50:00,1.71895,1.71905,1.71875,1.71885,210400003.0
2005-11-17 22:55:00,1.71886,1.71911,1.71885,1.71905,288050002.0
2005-11-17 23:00:00,1.71896,1.71937,1.71873,1.71918,311400000.0
2005-11-17 23:05:00,1.71913,1.71921,1.71897,1.71912,280599997.0
2005-11-17 23:10:00,1.7191,1.71915,1.71885,1.71905,385400001.0
2005-11-17 23:15:00,1.71902,1.71915,1.71898,1.71908,312800002.0
2005-11-17 23:20:00,1.71914,1.71932,1.719,1.71923,303900000.0
2005-11-17 23:25:00,1.71929,1.71963,1.71926,1.7196,212500000.0
2005-11-17 23:30:00,1.7196,1.71965,1.71942,1.7196,239700001.0
2005-11-17 23:35:00,1.71951,1.7199,1.71951,1.7199,188100000.0
2005-11-17 23:40:00,1.71993,1.71995,1.71972,1.71972,221699998.0
2005-11-17 23:45:00,1.71966,1.71976,1.71941,1.71957,223300002.0
2005-11-17 23:50:00,1.7196,1.71965,1.71889,1.71889,166700000.0
2005-11-17 23:55:00,1.7189,1.71895,1.71881,1.71895,159099998.0
2005-11-18 00:00:00,1.71893,1.71895,1.71831,1.71836,371300002.0
2005-11-18 00:05:00,1.7185,1.71899,1.7184,1.71858,376800001.0
2005-11-18 00:10:00,1.71867,1.71891,1.71836,1.71838,344400002.0
2005-11-18 00:15:00,1.71825,1.71879,1.71822,1.71837,384199996.0
2005-11-18 00:20:00,1.71839,1.7188,1.71822,1.7186,372100000.0
2005-11-18 00:25:00,1.71863,1.71863,1.71768,1.71775,413399998.0
2005-11-18 00:30:00,1.71895,1.71895,1.71813,1.71813,101299999.0
2005-11-18 00:35:00,1.71814,1.71827,1.71809,1.7181,180300000.0
2005-11-18 00:40:00,1.71815,1.71821,1.718,1.71812,173799998.0
2005-11-18 00:45:00,1.71803,1.71815,1.71792,1.71813,196099999.0
2005-11-18 00:50:00,1.71815,1.71822,1.71805,1.71822,117600000.0
2005-11-18 00:55:00,1.7182,1.71827,1.71812,1.7182,282199998.0
2005-11-18 01:00:00,1.71818,1.71825,1.71809,1.71816,222299999.0
2005-11-18 01:05:00,1.71828,1.71892,1.71821,1.71892,267100000.0
2005-11-18 01:10:00,1.71895,1.71895,1.71886,1.71895,171499999.0
2005-11-18 01:15:00,1.7189,1.71896,1.71881,1.71896,310699999.0
2005-11-18 01:20:00,1.71896,1.7192,1.71881,1.71914,153600002.0
2005-11-18 01:25:00,1.71914,1.71922,1.7188,1.71911,192999999.0
2005-11-18 01:30:00,1.71929,1.71938,1.71924,1.71937,186800001.0
2005-11-18 01:35:00,1.7193,1.71942,1.71923,1.71932,213099996.0
2005-11-18 01:40:00,1.71928,1.71945,1.71923,1.71935,256699998.0
2005-11-18 01:45:00,1.71945,1.71957,1.71923,1.71945,231700001.0
2005-11-18 01:50:00,1.71943,1.71958,1.71919,1.71921,283100002.0
2005-11-18 01:55:00,1.71921,1.71929,1.71895,1.71928,244000002.0
2005-11-18 02:00:00,1.71932,1.71945,1.71927,1.7194,207699998.0
2005-11-18 02:05:00,1.71935,1.72004,1.71935,1.71986,152799999.0
2005-11-18 02:10:00,1.71999,1.72033,1.71959,1.71974,381899999.0
2005-11-18 02:15:00,1.71981,1.71983,1.7196,1.71983,197700002.0
2005-11-18 02:20:00,1.71987,1.72046,1.71983,1.72026,289499999.0
2005-11-18 02:25:00,1.72018,1.72039,1.72002,1.72025,247999997.0
2005-11-18 02:30:00,1.7202,1.72052,1.72003,1.72003,230700000.0
2005-11-18 02:35:00,1.71998,1.72005,1.7197,1.71982,238800002.0
2005-11-18 02:40:00,1.71971,1.72007,1.71971,1.71995,232999998.0
2005-11-18 02:45:00,1.71986,1.71986,1.71965,1.71974,296400001.0
2005-11-18 02:50:00,1.71966,1.71966,1.71919,1.71925,325400002.0
2005-11-18 02:55:00,1.71932,1.71956,1.71925,1.71944,260400000.0
2005-11-18 03:00:00,1.71952,1.71972,1.7195,1.71965,243599999.0
2005-11-18 03:05:00,1.71955,1.72017,1.71955,1.72015,339399996.0
2005-11-18 03:10:00,1.7202,1.72034,1.71981,1.71998,259700001.0
2005-11-18 03:15:00,1.71992,1.71993,1.71959,1.71967,221499999.0
2005-11-18 03:20:00,1.71983,1.71993,1.71972,1.71985,140799999.0
2005-11-18 03:25:00,1.7198,1.72,1.71968,1.71993,241200001.0
2005-11-18 03:30:00,1.71998,1.7201,1.71988,1.72003,301800001.0
2005-11-18 03:35:00,1.71996,1.7201,1.71984,1.72002,274199999.0
2005-11-18 03:40:00,1.72008,1.72018,1.71995,1.7201,192699998.0
2005-11-18 03:45:00,1.7201,1.72027,1.71906,1.71915,204600001.0
2005-11-18 03:50:00,1.71918,1.7193,1.719,1.719,359800000.0
2005-11-18 03:55:00,1.719,1.71933,1.71895,1.71922,225599997.0
2005-11-18 04:00:00,1.71928,1.71935,1.71921,1.7193,91100000.0
2005-11-18 04:05:00,1.7193,1.7196,1.71923,1.7196,305200000.0
2005-11-18 04:10:00,1.71961,1.71961,1.7191,1.7191,323800002.0
2005-11-18 04:15:00,1.71923,1.71935,1.71918,1.71929,208000001.0
2005-11-18 04:20:00,1.71925,1.7194,1.71923,1.71937,324400001.0
2005-11-18 04:25:00,1.71929,1.71929,1.71902,1.71914,223399999.0
2005-11-18 04:30:00,1.71915,1.71938,1.7191,1.71923,164599999.0
2005-11-18 04:35:00,1.71915,1.71928,1.71915,1.7192,207800001.0
2005-11-18 04:40:00,1.71935,1.71952,1.71935,1.71937,248199998.0
2005-11-18 04:45:00,1.71938,1.71955,1.7191,1.71922,347800000.0
2005-11-18 04:50:00,1.71918,1.71918,1.71813,1.7182,173300000.0
2005-11-18 04:55:00,1.71818,1.71874,1.71818,1.7187,237399998.0
2005-11-18 05:00:00,1.71855,1.71861,1.71837,1.71843,205570003.0
2005-11-18 05:05:00,1.71841,1.7186,1.71825,1.7185,229300001.0
2005-11-18 05:10:00,1.71859,1.71876,1.71853,1.7187,269800001.0
2005-11-18 05:15:00,1.71873,1.71875,1.71851,1.71864,398100003.0
2005-11-18 05:20:00,1.71857,1.71865,1.71832,1.71833,288599994.0
2005-11-18 05:25:00,1.71829,1.71843,1.71819,1.71827,251200002.0
2005-11-18 05:30:00,1.71825,1.71825,1.71653,1.71693,216299999.0
2005-11-18 05:35:00,1.71683,1.71683,1.71594,1.71633,131199999.0
2005-11-18 05:40:00,1.71645,1.71646,1.7163,1.71637,369900003.0
2005-11-18 05:45:00,1.71643,1.71645,1.71627,1.71642,261499998.0
2005-11-18 05:50:00,1.71647,1.71655,1.71635,1.71647,215699999.0
2005-11-18 05:55:00,1.7164,1.71677,1.7163,1.71654,306800002.0
2005-11-18 06:00:00,1.71656,1.71671,1.71597,1.71597,320600000.0
2005-11-18 06:05:00,1.71545,1.71564,1.7145,1.71544,363500000.0
2005-11-18 06:10:00,1.7155,1.71577,1.71542,1.71543,294799999.0
2005-11-18 06:15:00,1.71552,1.71563,1.71539,1.71556,254000000.0
2005-11-18 06:20:00,1.71557,1.71575,1.71557,1.71572,338749995.0
2005-11-18 06:25:00,1.71581,1.71638,1.71572,1.71637,250449998.0
2005-11-18 06:30:00,1.71628,1.71665,1.71623,1.71662,214499999.0
2005-11-18 06:35:00,1.7166,1.71662,1.71636,1.71652,168200001.0
2005-11-18 06:40:00,1.71655,1.71665,1.71651,1.7166,224700002.0
2005-11-18 06:45:00,1.7166,1.71667,1.71646,1.71646,227299998.0
2005-11-18 06:50:00,1.71652,1.71665,1.71635,1.71655,215500001.0
2005-11-18 06:55:00,1.7165,1.71665,1.71641,1.71641,154799998.0
2005-11-18 07:00:00,1.71656,1.71667,1.71644,1.71654,227150001.0
2005-11-18 07:05:00,1.71647,1.71708,1.71647,1.71708,216599998.0
2005-11-18 07:10:00,1.71708,1.71718,1.71692,1.7171,343199996.0
2005-11-18 07:15:00,1.71711,1.71711,1.71677,1.71692,266046992.0
2005-11-18 07:20:00,1.71693,1.71694,1.71673,1.71673,241399998.0
2005-11-18 07:25:00,1.71674,1.71702,1.71665,1.71695,295699998.0
2005-11-18 07:30:00,1.71695,1.71726,1.71688,1.71712,295600001.0
2005-11-18 07:35:00,1.71717,1.71736,1.71707,1.7171,273600001.0
2005-11-18 07:40:00,1.7171,1.71734,1.71703,1.71734,298000004.0
2005-11-18 07:45:00,1.71733,1.7182,1.7172,1.71815,332100000.0
2005-11-18 07:50:00,1.71795,1.71795,1.71738,1.71738,226600000.0
2005-11-18 07:55:00,1.71742,1.71777,1.71742,1.71777,71600000.0
2005-11-18 08:00:00,1.71772,1.71783,1.71745,1.71755,339000000.0
2005-11-18 08:05:00,1.71753,1.71757,1.71725,1.71735,375000004.0
2005-11-18 08:10:00,1.7173,1.71735,1.71708,1.7171,217299999.0
2005-11-18 08:15:00,1.71718,1.71748,1.7171,1.7174,312400002.0
2005-11-18 08:20:00,1.71738,1.71767,1.71732,1.71762,274100002.0
2005-11-18 08:25:00,1.71763,1.71777,1.71673,1.71673,233099999.0
2005-11-18 08:30:00,1.71672,1.71682,1.71645,1.71658,225400000.0
2005-11-18 08:35:00,1.71663,1.7168,1.71655,1.7167,247000002.0
2005-11-18 08:40:00,1.7167,1.71715,1.7167,1.71674,430500000.0
2005-11-18 08:45:00,1.71691,1.71712,1.7168,1.7169,242299999.0
2005-11-18 08:50:00,1.71688,1.71715,1.71688,1.71712,224400002.0
2005-11-18 08:55:00,1.71712,1.71716,1.71686,1.71688,222000005.0
2005-11-18 09:00:00,1.71692,1.71695,1.7161,1.71625,412900000.0
2005-11-18 09:05:00,1.71633,1.71642,1.71592,1.71602,396200001.0
2005-11-18 09:10:00,1.71608,1.71704,1.71606,1.71696,209600002.0
2005-11-18 09:15:00,1.71689,1.71716,1.71642,1.7171,226400001.0
2005-11-18 09:20:00,1.71717,1.71729,1.71598,1.71601,252100002.0
2005-11-18 09:25:00,1.7159,1.7161,1.7156,1.7161,337100003.0
2005-11-18 09:30:00,1.7162,1.71677,1.71596,1.71676,350199998.0
2005-11-18 09:35:00,1.71689,1.71707,1.71649,1.71663,348499995.0
2005-11-18 09:40:00,1.71655,1.71671,1.7159,1.716,377499999.0
2005-11-18 09:45:00,1.71595,1.7161,1.71455,1.7149,349299998.0
2005-11-18 09:50:00,1.71492,1.71497,1.71393,1.7142,251499998.0
2005-11-18 09:55:00,1.71427,1.71462,1.7142,1.71444,323699996.0
2005-11-18 10:00:00,1.71395,1.71395,1.71241,1.71243,366799996.0
2005-11-18 10:05:00,1.71242,1.71242,1.71146,1.71203,331500002.0
2005-11-18 10:10:00,1.71195,1.71248,1.71161,1.71165,355699996.0
2005-11-18 10:15:00,1.71167,1.71226,1.71145,1.71148,296199999.0
2005-11-18 10:20:00,1.71139,1.71172,1.71095,1.71107,385550000.0
2005-11-18 10:25:00,1.71107,1.7112,1.71045,1.71108,247099999.0
2005-11-18 10:30:00,1.71115,1.71299,1.71098,1.71299,372800001.0
2005-11-18 10:35:00,1.71304,1.71323,1.71104,1.7114,330799999.0
2005-11-18 10:40:00,1.71152,1.71156,1.71066,1.71148,350269999.0
2005-11-18 10:45:00,1.71148,1.71228,1.71148,1.71175,370399996.0
2005-11-18 10:50:00,1.71175,1.7118,1.71148,1.7118,310800000.0
2005-11-18 10:55:00,1.71187,1.71205,1.71143,1.71143,441900004.0
2005-11-18 11:00:00,1.7114,1.71289,1.71138,1.71227,354400000.0
2005-11-18 11:05:00,1.71218,1.71226,1.71114,1.71114,410700001.0
2005-11-18 11:10:00,1.71105,1.71124,1.71081,1.71122,276500001.0
2005-11-18 11:15:00,1.71125,1.7117,1.71124,1.71161,299199999.0
2005-11-18 11:20:00,1.71155,1.71169,1.70989,1.71027,351800004.0
2005-11-18 11:25:00,1.71032,1.71043,1.70977,1.70987,360599998.0
2005-11-18 11:30:00,1.70982,1.71148,1.70982,1.71035,389999999.0
2005-11-18 11:35:00,1.71034,1.71132,1.71034,1.71125,417900003.0
2005-11-18 11:40:00,1.71123,1.71184,1.71113,1.71182,233600003.0
2005-11-18 11:45:00,1.71183,1.71203,1.71106,1.71106,353400003.0
2005-11-18 11:50:00,1.71102,1.71189,1.71076,1.71188,393100000.0
2005-11-18 11:55:00,1.71191,1.71194,1.7112,1.71132,279750001.0
2005-11-18 12:00:00,1.71132,1.71137,1.71051,1.7107,329700000.0
2005-11-18 12:05:00,1.7109,1.71128,1.71071,1.71128,340000002.0
2005-11-18 12:10:00,1.71145,1.71238,1.71145,1.71159,315400000.0
2005-11-18 12:15:00,1.71163,1.7117,1.71139,1.71145,252600001.0
2005-11-18 12:20:00,1.7116,1.71194,1.71143,1.71164,337500001.0
2005-11-18 12:25:00,1.71156,1.71187,1.71144,1.71172,340600000.0
2005-11-18 12:30:00,1.71165,1.71179,1.7112,1.71132,306600000.0
2005-11-18 12:35:00,1.71142,1.71163,1.71135,1.71163,222299999.0
2005-11-18 12:40:00,1.71171,1.71252,1.71171,1.71234,465300004.0
2005-11-18 12:45:00,1.71246,1.71253,1.71213,1.71221,276100001.0
2005-11-18 12:50:00,1.71228,1.7125,1.71158,1.71164,335399998.0
2005-11-18 12:55:00,1.7116,1.7121,1.71149,1.71194,287600001.0
2005-11-18 13:00:00,1.71195,1.71229,1.7117,1.71181,329200001.0
2005-11-18 13:05:00,1.71173,1.71183,1.71116,1.71126,446299999.0
2005-11-18 13:10:00,1.71132,1.7114,1.71107,1.71135,287600000.0
2005-11-18 13:15:00,1.71125,1.71193,1.71122,1.71193,350899998.0
2005-11-18 13:20:00,1.71207,1.71329,1.71207,1.71249,248500001.0
2005-11-18 13:25:00,1.71259,1.7128,1.7124,1.7127,324200000.0
2005-11-18 13:30:00,1.71269,1.7129,1.71256,1.71268,506400007.0
2005-11-18 13:35:00,1.71268,1.71309,1.71253,1.71258,339300002.0
2005-11-18 13:40:00,1.71263,1.71332,1.71261,1.71325,414200002.0
2005-11-18 13:45:00,1.71318,1.71321,1.71288,1.71306,373600000.0
2005-11-18 13:50:00,1.7129,1.7129,1.71213,1.71228,256899998.0
2005-11-18 13:55:00,1.71221,1.71252,1.71212,1.71215,373399993.0
2005-11-18 14:00:00,1.71208,1.71289,1.71203,1.71289,258800000.0
2005-11-18 14:05:00,1.71295,1.71328,1.71295,1.71314,206899997.0
2005-11-18 14:10:00,1.71315,1.71324,1.71291,1.713,255900001.0
2005-11-18 14:15:00,1.71298,1.71333,1.71289,1.71322,268800000.0
2005-11-18 14:20:00,1.71316,1.71332,1.71274,1.71288,258899999.0
2005-11-18 14:25:00,1.71288,1.71313,1.71274,1.71278,362399998.0
2005-11-18 14:30:00,1.71288,1.7143,1.71283,1.7143,261600000.0
2005-11-18 14:35:00,1.71452,1.71546,1.71417,1.71417,367700001.0
2005-11-18 14:40:00,1.71411,1.71448,1.71372,1.71445,358699998.0
2005-11-18 14:45:00,1.7144,1.7152,1.71408,1.71497,230599999.0
2005-11-18 14:50:00,1.71492,1.71492,1.714,1.71411,401299999.0
2005-11-18 14:55:00,1.71408,1.71443,1.71405,1.71431,480799997.0
2005-11-18 15:00:00,1.71435,1.71452,1.71422,1.71442,311599998.0
2005-11-18 15:05:00,1.71425,1.71444,1.71407,1.71437,268250001.0
2005-11-18 15:10:00,1.71442,1.71455,1.71319,1.7133,269000000.0
2005-11-18 15:15:00,1.71334,1.71353,1.71217,1.7124,433799995.0
2005-11-18 15:20:00,1.71252,1.71269,1.71234,1.71241,270000001.0
2005-11-18 15:25:00,1.71249,1.71281,1.71247,1.71247,317299997.0
2005-11-18 15:30:00,1.71245,1.71257,1.71187,1.71207,283699999.0
2005-11-18 15:35:00,1.7122,1.71244,1.71209,1.7124,304999999.0
2005-11-18 15:40:00,1.71243,1.71255,1.71187,1.7119,318249998.0
2005-11-18 15:45:00,1.71194,1.71348,1.71185,1.71348,426600000.0
2005-11-18 15:50:00,1.7134,1.71577,1.71332,1.71521,256200001.0
2005-11-18 15:55:00,1.71497,1.71544,1.71402,1.71417,382400000.0
2005-11-18 16:00:00,1.71437,1.71791,1.71397,1.71791,433700000.0
2005-11-18 16:05:00,1.71836,1.71856,1.71657,1.71705,443399995.0
2005-11-18 16:10:00,1.71682,1.71781,1.71671,1.7172,338000000.0
2005-11-18 16:15:00,1.71717,1.71736,1.71628,1.71689,327400002.0
2005-11-18 16:20:00,1.71688,1.71787,1.71676,1.71761,396570002.0
2005-11-18 16:25:00,1.71732,1.71972,1.71722,1.7194,314300000.0
2005-11-18 16:30:00,1.71942,1.72225,1.71926,1.72213,366500000.0
2005-11-18 16:35:00,1.72214,1.72221,1.72033,1.7206,364900002.0
2005-11-18 16:40:00,1.72062,1.72081,1.71943,1.71981,268400003.0
2005-11-18 16:45:00,1.71999,1.72054,1.71949,1.71959,341700001.0
2005-11-18 16:50:00,1.71954,1.7202,1.71928,1.7202,305899999.0
2005-11-18 16:55:00,1.72035,1.72065,1.71972,1.72005,406699999.0
2005-11-18 17:00:00,1.71988,1.72051,1.71715,1.71778,371799998.0
2005-11-18 17:05:00,1.71778,1.71838,1.71696,1.71737,296899998.0
2005-11-18 17:10:00,1.71721,1.71721,1.71482,1.71503,416500000.0
2005-11-18 17:15:00,1.71518,1.71579,1.7128,1.7128,297200000.0
2005-11-18 17:20:00,1.71268,1.71382,1.71252,1.71355,272846994.0
2005-11-18 17:25:00,1.71362,1.71438,1.71362,1.71367,282100002.0
2005-11-18 17:30:00,1.71349,1.7136,1.71298,1.71356,276800001.0
2005-11-18 17:35:00,1.71366,1.71386,1.71277,1.71327,193400000.0
2005-11-18 17:40:00,1.7133,1.7146,1.7133,1.71384,389400000.0
2005-11-18 17:45:00,1.71369,1.7137,1.71304,1.71367,247700002.0
2005-11-18 17:50:00,1.71353,1.71409,1.71341,1.7139,314500000.0
2005-11-18 17:55:00,1.7138,1.7138,1.71318,1.71325,338100003.0
2005-11-18 18:00:00,1.71318,1.7138,1.71296,1.71308,4231470008.0
2005-11-18 18:05:00,1.71312,1.71352,1.71312,1.71336,4827349995.0
2005-11-18 18:10:00,1.71347,1.71449,1.71347,1.71415,3429650019.0
2005-11-18 18:15:00,1.71424,1.71529,1.7137,1.71481,3161000005.0
2005-11-18 18:20:00,1.71482,1.71537,1.71422,1.7143,3404320008.0
2005-11-18 18:25:00,1.71419,1.7145,1.71399,1.71444,3177050006.0
2005-11-18 18:30:00,1.71454,1.71581,1.71439,1.71518,2902649996.0
2005-11-18 18:35:00,1.71513,1.71561,1.71494,1.71561,1009199998.0
2005-11-18 18:40:00,1.71565,1.71604,1.71545,1.71556,1386370001.0
2005-11-18 18:45:00,1.71549,1.71693,1.71549,1.71641,1006300004.0
2005-11-18 18:50:00,1.71635,1.71656,1.71566,1.71583,1806400002.0
2005-11-18 18:55:00,1.71577,1.71582,1.71432,1.71437,2305999994.0
2005-11-18 19:00:00,1.7143,1.7157,1.71411,1.71553,1627699990.0
2005-11-18 19:05:00,1.71555,1.71577,1.71472,1.71484,1772500007.0
2005-11-18 19:10:00,1.71483,1.71573,1.71475,1.71498,1335099990.0
2005-11-18 19:15:00,1.71499,1.71547,1.71473,1.71493,1411349999.0
2005-11-18 19:20:00,1.71492,1.71559,1.7149,1.71546,1459250000.0
2005-11-18 19:25:00,1.71547,1.71548,1.71463,1.7147,1628099998.0
2005-11-18 19:30:00,1.71468,1.71493,1.71443,1.71443,1404799998.0
2005-11-18 19:35:00,1.7144,1.71468,1.71425,1.71448,1361500001.0
2005-11-18 19:40:00,1.7144,1.71441,1.71344,1.71385,1423099999.0
2005-11-18 19:45:00,1.71387,1.71512,1.71375,1.71512,1093399996.0
2005-11-18 19:50:00,1.71519,1.71658,1.71519,1.71595,839899997.0
2005-11-18 19:55:00,1.71595,1.71608,1.71559,1.71563,1228996990.0
2005-11-18 20:00:00,1.7156,1.71561,1.71525,1.71528,926999999.0
2005-11-18 20:05:00,1.71525,1.71593,1.71525,1.71586,973900001.0
2005-11-18 20:10:00,1.71588,1.7161,1.71575,1.71589,988769997.0
2005-11-18 20:15:00,1.7159,1.71643,1.71585,1.71637,1007000003.0
2005-11-18 20:20:00,1.71633,1.71673,1.716,1.71657,901700000.0
2005-11-18 20:25:00,1.71656,1.71729,1.71629,1.71712,1738050000.0
2005-11-18 20:30:00,1.71721,1.71761,1.71721,1.7174,2374199995.0
2005-11-18 20:35:00,1.71741,1.7179,1.71711,1.71712,1082600001.0
2005-11-18 20:40:00,1.71715,1.71751,1.7171,1.71715,1048199994.0
2005-11-18 20:45:00,1.71717,1.71779,1.717,1.717,856900003.0
2005-11-18 20:50:00,1.71691,1.71701,1.71627,1.71628,1736699990.0
2005-11-18 20:55:00,1.71633,1.71709,1.71631,1.71681,2063499999.0
2005-11-18 21:00:00,1.71688,1.71721,1.71677,1.7172,1444999999.0
2005-11-18 21:05:00,1.71723,1.71747,1.7166,1.71668,685269998.0
2005-11-18 21:10:00,1.71683,1.71742,1.71664,1.71693,928700005.0
2005-11-18 21:15:00,1.71697,1.71705,1.71668,1.71685,712746997.0
2005-11-18 21:20:00,1.71687,1.71694,1.71645,1.71662,830400007.0
2005-11-18 21:25:00,1.7166,1.7171,1.71642,1.71701,542200000.0
2005-11-18 21:30:00,1.71698,1.71703,1.71675,1.71678,769300000.0
2005-11-18 21:35:00,1.7168,1.71688,1.71657,1.71657,445400003.0
2005-11-18 21:40:00,1.71656,1.71677,1.71629,1.71671,647600003.0
2005-11-18 21:45:00,1.7167,1.71734,1.7167,1.71718,586299997.0
2005-11-18 21:50:00,1.71714,1.71734,1.71658,1.71658,503800005.0
2005-11-18 21:55:00,1.71657,1.71739,1.71654,1.71654,919199998.0
2005-11-18 22:00:00,1.71656,1.71706,1.71609,1.7169,798200002.0
2005-11-18 22:05:00,1.71686,1.71686,1.71649,1.71664,374199999.0
2005-11-18 22:10:00,1.71658,1.71686,1.71651,1.71682,392799999.0
2005-11-18 22:15:00,1.71682,1.71685,1.71658,1.71679,947669999.0
2005-11-18 22:20:00,1.7168,1.71685,1.71605,1.71637,583299999.0
2005-11-18 22:25:00,1.71651,1.71683,1.71645,1.71675,559799998.0
2005-11-18 22:30:00,1.71679,1.71693,1.71633,1.71633,569000001.0
2005-11-18 22:35:00,1.7164,1.71691,1.7164,1.71677,235000000.0
2005-11-18 22:40:00,1.71682,1.71693,1.71667,1.71683,439870002.0
2005-11-18 22:45:00,1.71688,1.7177,1.71688,1.71751,411999997.0
2005-11-18 22:50:00,1.71749,1.71775,1.71732,1.71738,286400000.0
2005-11-18 22:55:00,1.71736,1.71756,1.71736,1.71755,278100000.0
2005-11-18 23:00:00,1.71745,1.71778,1.71723,1.71775,286900001.0
2005-11-18 23:05:00,1.71774,1.71778,1.71763,1.71764,104600001.0
2005-11-18 23:10:00,1.71767,1.71773,1.71737,1.71762,385699996.0
2005-11-18 23:15:00,1.71755,1.71755,1.71674,1.71687,257600000.0
2005-11-18 23:20:00,1.71694,1.71763,1.7168,1.71748,232800000.0
2005-11-18 23:25:00,1.7174,1.71747,1.71723,1.71732,188299999.0
2005-11-18 23:30:00,1.71733,1.71754,1.71729,1.7175,344899999.0
2005-11-18 23:35:00,1.71757,1.71782,1.71739,1.71739,263999997.0
2005-11-18 23:40:00,1.71737,1.71745,1.71706,1.71723,230199999.0
2005-11-18 23:45:00,1.71737,1.71745,1.71718,1.71718,160500000.0
2005-11-18 23:50:00,1.71713,1.71713,1.71677,1.71683,399800001.0
2005-11-18 23:55:00,1.71694,1.71725,1.71689,1.71725,299500000.0
2005-11-21 00:00:00,1.7169,1.717,1.7167,1.717,123600000.0
2005-11-21 00:05:00,1.7172,1.7172,1.7169,1.7169,61800000.0
2005-11-21 00:10:00,1.717,1.717,1.717,1.717,92700000.0
2005-11-21 00:15:00,1.7172,1.7172,1.7166,1.7167,154500000.0
2005-11-21 00:20:00,1.7166,1.7169,1.7166,1.7168,92700000.0
2005-11-21 00:25:00,1.7167,1.7172,1.7167,1.717,154500000.0
2005-11-21 00:30:00,1.717,1.717,1.7161,1.7163,154500000.0
2005-11-21 00:35:00,1.7163,1.717,1.7161,1.7168,154500000.0
2005-11-21 00:40:00,1.7166,1.7167,1.7166,1.7166,61800000.0
2005-11-21 00:45:00,1.7168,1.7168,1.7165,1.7166,123600000.0
2005-11-21 00:50:00,1.7165,1.7168,1.7165,1.7168,61800000.0
2005-11-21 00:55:00,1.7169,1.7169,1.7166,1.7169,92700000.0
2005-11-21 01:00:00,1.7168,1.717,1.7159,1.7161,154500000.0
2005-11-21 01:05:00,1.7163,1.7168,1.7161,1.7168,154500000.0
2005-11-21 01:10:00,1.7169,1.717,1.7165,1.7165,154500000.0
2005-11-21 01:15:00,1.7166,1.7166,1.7161,1.7161,123600000.0
2005-11-21 01:20:00,1.7163,1.7166,1.7161,1.7161,92700000.0
2005-11-21 01:25:00,1.7163,1.7163,1.7157,1.7159,154500000.0
2005-11-21 01:30:00,1.7157,1.7161,1.7157,1.7161,123600000.0
2005-11-21 01:35:00,1.7159,1.7159,1.7157,1.7159,123600000.0
2005-11-21 01:40:00,1.7155,1.7157,1.7155,1.7155,123600000.0
2005-11-21 01:45:00,1.7155,1.7155,1.7153,1.7155,92700000.0
2005-11-21 01:50:00,1.7153,1.7159,1.7153,1.7155,123600000.0
2005-11-21 01:55:00,1.7157,1.7159,1.7155,1.7159,123600000.0
2005-11-21 02:00:00,1.71668,1.71675,1.71592,1.71601,303599995.0
2005-11-21 02:05:00,1.71606,1.71657,1.71606,1.71657,100799998.0
2005-11-21 02:10:00,1.71672,1.7168,1.71632,1.71645,221949999.0
2005-11-21 02:15:00,1.71642,1.71653,1.71602,1.71614,245499999.0
2005-11-21 02:20:00,1.71613,1.71659,1.71602,1.71629,372800003.0
2005-11-21 02:25:00,1.71617,1.71631,1.71544,1.71562,362150000.0
2005-11-21 02:30:00,1.71575,1.71615,1.71569,1.71598,82000000.0
2005-11-21 02:35:00,1.71596,1.71596,1.71573,1.71576,281599999.0
2005-11-21 02:40:00,1.71563,1.71569,1.71534,1.71552,252700001.0
2005-11-21 02:45:00,1.7155,1.71551,1.71534,1.71534,179100000.0
2005-11-21 02:50:00,1.7153,1.71574,1.71515,1.71562,253300001.0
2005-11-21 02:55:00,1.71558,1.71583,1.71555,1.71568,394800003.0
2005-11-21 03:00:00,1.71592,1.71623,1.71582,1.71606,324600004.0
2005-11-21 03:05:00,1.71597,1.71615,1.71597,1.71615,199799999.0
2005-11-21 03:10:00,1.71615,1.71624,1.71608,1.71617,243700001.0
2005-11-21 03:15:00,1.71621,1.71621,1.7159,1.71606,221599999.0
2005-11-21 03:20:00,1.71611,1.71613,1.71596,1.71607,179100001.0
2005-11-21 03:25:00,1.71602,1.71617,1.71575,1.71576,183600000.0
2005-11-21 03:30:00,1.71568,1.71568,1.71497,1.71497,117900000.0
2005-11-21 03:35:00,1.7152,1.71531,1.71517,1.71522,189299999.0
2005-11-21 03:40:00,1.71523,1.71525,1.71487,1.71489,129200001.0
2005-11-21 03:45:00,1.71467,1.71483,1.7142,1.71428,232200000.0
2005-11-21 03:50:00,1.71422,1.71443,1.71409,1.7142,307499996.0
2005-11-21 03:55:00,1.7143,1.71482,1.7143,1.71475,192699999.0
2005-11-21 04:00:00,1.71475,1.7153,1.71475,1.71529,147300002.0
2005-11-21 04:05:00,1.71532,1.71635,1.71532,1.71605,348399995.0
2005-11-21 04:10:00,1.71591,1.71594,1.71572,1.71572,211700002.0
2005-11-21 04:15:00,1.71585,1.71641,1.71585,1.71635,321700002.0
2005-11-21 04:20:00,1.71625,1.71654,1.71625,1.71648,230500002.0
2005-11-21 04:25:00,1.71654,1.71682,1.71648,1.71673,319200002.0
2005-11-21 04:30:00,1.71661,1.71661,1.71602,1.7163,237199997.0
2005-11-21 04:35:00,1.71625,1.71635,1.71614,1.71614,306599998.0
2005-11-21 04:40:00,1.71625,1.71645,1.71625,1.71635,141500000.0
2005-11-21 04:45:00,1.71638,1.7165,1.71618,1.71625,154299998.0
2005-11-21 04:50:00,1.7163,1.71635,1.71614,1.71614,91999999.0
2005-11-21 04:55:00,1.71603,1.71617,1.71603,1.71612,184000001.0
2005-11-21 05:00:00,1.71615,1.7163,1.71605,1.7163,134400001.0
2005-11-21 05:05:00,1.71646,1.71691,1.71641,1.71691,138100003.0
2005-11-21 05:10:00,1.71703,1.71735,1.71694,1.71716,179500000.0
2005-11-21 05:15:00,1.71713,1.71744,1.71705,1.71741,297500000.0
2005-11-21 05:20:00,1.7174,1.71751,1.71732,1.71746,170199999.0
2005-11-21 05:25:00,1.7175,1.71755,1.71732,1.7175,242199996.0
2005-11-21 05:30:00,1.7175,1.71755,1.71718,1.71753,260400003.0
2005-11-21 05:35:00,1.71743,1.71757,1.71724,1.71729,282100000.0
2005-11-21 05:40:00,1.71731,1.71731,1.71697,1.71718,268300002.0
2005-11-21 05:45:00,1.71732,1.71745,1.71709,1.71737,215699999.0
2005-11-21 05:50:00,1.71752,1.71787,1.71749,1.71785,340099996.0
2005-11-21 05:55:00,1.7178,1.71785,1.7176,1.71762,413800001.0
2005-11-21 06:00:00,1.71771,1.71782,1.7174,1.71746,180000001.0
2005-11-21 06:05:00,1.71749,1.71751,1.71732,1.71732,284469999.0
2005-11-21 06:10:00,1.71735,1.71751,1.71719,1.71719,262999998.0
2005-11-21 06:15:00,1.7171,1.71718,1.71688,1.71688,321700000.0
2005-11-21 06:20:00,1.7168,1.71712,1.71652,1.71711,325799999.0
2005-11-21 06:25:00,1.71714,1.71747,1.71695,1.71747,345199996.0
2005-11-21 06:30:00,1.71739,1.71757,1.71729,1.71749,272899998.0
2005-11-21 06:35:00,1.71745,1.71754,1.71729,1.71735,206949999.0
2005-11-21 06:40:00,1.71739,1.71743,1.71725,1.7173,89900000.0
2005-11-21 06:45:00,1.71726,1.7176,1.71713,1.71738,215100003.0
2005-11-21 06:50:00,1.7173,1.71756,1.71715,1.71747,207300001.0
2005-11-21 06:55:00,1.7174,1.71752,1.7173,1.7173,91299999.0
2005-11-21 07:00:00,1.71747,1.71762,1.71745,1.7175,360499994.0
2005-11-21 07:05:00,1.71747,1.71755,1.7173,1.7174,158799999.0
2005-11-21 07:10:00,1.7174,1.71745,1.71735,1.7174,198299998.0
2005-11-21 07:15:00,1.71743,1.71758,1.71724,1.71738,190900001.0
2005-11-21 07:20:00,1.71741,1.71782,1.71741,1.71778,267899999.0
2005-11-21 07:25:00,1.7178,1.71787,1.71772,1.71775,192100000.0
2005-11-21 07:30:00,1.71775,1.71781,1.71762,1.71778,348700000.0
2005-11-21 07:35:00,1.71788,1.71831,1.71784,1.7181,279999999.0
2005-11-21 07:40:00,1.71805,1.71824,1.718,1.7181,212299999.0
2005-11-21 07:45:00,1.71807,1.71818,1.71797,1.71815,270999999.0
2005-11-21 07:50:00,1.7181,1.71812,1.71782,1.71793,215699997.0
2005-11-21 07:55:00,1.71783,1.718,1.71756,1.718,193299999.0
2005-11-21 08:00:00,1.71789,1.71792,1.7177,1.71784,312499995.0
2005-11-21 08:05:00,1.71785,1.71785,1.71748,1.71762,221199999.0
2005-11-21 08:10:00,1.71759,1.71759,1.71718,1.7172,335000004.0
2005-11-21 08:15:00,1.71723,1.71723,1.71668,1.71683,415900000.0
2005-11-21 08:20:00,1.71687,1.71698,1.71655,1.71688,311300002.0
2005-11-21 08:25:00,1.7169,1.71771,1.7169,1.71767,447500000.0
2005-11-21 08:30:00,1.71765,1.71795,1.717,1.717,300000000.0
2005-11-21 08:35:00,1.71715,1.71737,1.7168,1.71695,263500001.0
2005-11-21 08:40:00,1.71699,1.71745,1.71699,1.71705,483699999.0
2005-11-21 08:45:00,1.7172,1.7172,1.71666,1.717,325899997.0
2005-11-21 08:50:00,1.71696,1.71711,1.71686,1.71692,244800002.0
2005-11-21 08:55:00,1.71693,1.71772,1.71693,1.71762,314299999.0
2005-11-21 09:00:00,1.7176,1.71817,1.71755,1.71803,340500000.0
2005-11-21 09:05:00,1.71808,1.71861,1.71804,1.71853,337500001.0
2005-11-21 09:10:00,1.7186,1.71873,1.71825,1.71848,253100001.0
2005-11-21 09:15:00,1.71831,1.71867,1.71827,1.71836,214149999.0
2005-11-21 09:20:00,1.71836,1.71836,1.71784,1.71818,182800000.0
2005-11-21 09:25:00,1.71801,1.7183,1.7175,1.7183,397199997.0
2005-11-21 09:30:00,1.71825,1.71899,1.71825,1.71887,227699997.0
2005-11-21 09:35:00,1.71875,1.71875,1.71824,1.71842,298499999.0
2005-11-21 09:40:00,1.71841,1.71892,1.71835,1.71872,239499999.0
2005-11-21 09:45:00,1.71866,1.71866,1.717,1.717,338100000.0
2005-11-21 09:50:00,1.71698,1.71783,1.71695,1.71783,165100000.0
2005-11-21 09:55:00,1.71791,1.71809,1.71736,1.71755,268699998.0
2005-11-21 10:00:00,1.71745,1.71769,1.71733,1.7176,287000001.0
2005-11-21 10:05:00,1.7176,1.71765,1.71551,1.71611,287600001.0
2005-11-21 10:10:00,1.71612,1.71788,1.71612,1.71778,333699999.0
2005-11-21 10:15:00,1.71773,1.71798,1.71749,1.7177,249099998.0
2005-11-21 10:20:00,1.71775,1.71957,1.71757,1.71928,349999997.0
2005-11-21 10:25:00,1.71926,1.72153,1.71926,1.72149,257800000.0
2005-11-21 10:30:00,1.72141,1.72153,1.71987,1.71994,291200002.0
2005-11-21 10:35:00,1.71983,1.72018,1.71968,1.7199,244099999.0
2005-11-21 10:40:00,1.71996,1.72002,1.71947,1.71979,270850001.0
2005-11-21 10:45:00,1.71974,1.7198,1.71925,1.71925,228600003.0
2005-11-21 10:50:00,1.71906,1.71916,1.71867,1.71882,172999999.0
2005-11-21 10:55:00,1.71892,1.71961,1.71859,1.71868,389099996.0
2005-11-21 11:00:00,1.71862,1.72066,1.71861,1.72055,247699999.0
2005-11-21 11:05:00,1.72058,1.72197,1.72055,1.72197,327699999.0
2005-11-21 11:10:00,1.7219,1.72217,1.72072,1.72077,271499999.0
2005-11-21 11:15:00,1.72075,1.72083,1.72043,1.7206,165049999.0
2005-11-21 11:20:00,1.7207,1.72077,1.71961,1.72049,372299998.0
2005-11-21 11:25:00,1.72047,1.7209,1.71941,1.71973,320799999.0
2005-11-21 11:30:00,1.71968,1.71993,1.71919,1.71937,544300002.0
2005-11-21 11:35:00,1.7194,1.71991,1.71938,1.71947,427400001.0
2005-11-21 11:40:00,1.71939,1.72012,1.71939,1.72012,360000000.0
2005-11-21 11:45:00,1.72022,1.72065,1.72022,1.72034,317400001.0
2005-11-21 11:50:00,1.72031,1.72043,1.72015,1.72015,450400000.0
2005-11-21 11:55:00,1.72009,1.72083,1.71987,1.72069,332100002.0
2005-11-21 12:00:00,1.7206,1.7206,1.72011,1.72012,358099998.0
2005-11-21 12:05:00,1.72023,1.72023,1.71976,1.71995,353600002.0
2005-11-21 12:10:00,1.71995,1.72007,1.71988,1.72007,178300001.0
2005-11-21 12:15:00,1.72016,1.72025,1.72,1.72013,257999999.0
2005-11-21 12:20:00,1.72027,1.72032,1.72002,1.72008,284099998.0
2005-11-21 12:25:00,1.7201,1.72015,1.7199,1.71991,379399998.0
2005-11-21 12:30:00,1.71991,1.71991,1.71887,1.71887,332200001.0
2005-11-21 12:35:00,1.71849,1.71849,1.71778,1.71835,214499998.0
2005-11-21 12:40:00,1.71838,1.719,1.71828,1.71878,419599996.0
2005-11-21 12:45:00,1.71887,1.7189,1.7186,1.71868,325500002.0
2005-11-21 12:50:00,1.71867,1.71879,1.71831,1.71861,369799999.0
2005-11-21 12:55:00,1.7187,1.72002,1.7187,1.7196,298399999.0
2005-11-21 13:00:00,1.71956,1.71977,1.71925,1.71932,259899999.0
2005-11-21 13:05:00,1.71926,1.71956,1.7191,1.71935,349300000.0
2005-11-21 13:10:00,1.7193,1.72015,1.7193,1.7201,333200004.0
2005-11-21 13:15:00,1.72012,1.72025,1.71965,1.72025,336499999.0
2005-11-21 13:20:00,1.72027,1.72038,1.72015,1.72021,221099999.0
2005-11-21 13:25:00,1.7202,1.7204,1.71999,1.7201,326499996.0
2005-11-21 13:30:00,1.72013,1.72081,1.72009,1.72059,373100002.0
2005-11-21 13:35:00,1.72067,1.72093,1.72067,1.72081,301700004.0
2005-11-21 13:40:00,1.72087,1.72091,1.72031,1.72046,405100002.0
2005-11-21 13:45:00,1.72045,1.72092,1.72045,1.72076,342699999.0
2005-11-21 13:50:00,1.72081,1.72103,1.72081,1.72103,250399999.0
2005-11-21 13:55:00,1.72103,1.72103,1.71933,1.71933,281499997.0
2005-11-21 14:00:00,1.71907,1.72031,1.71896,1.72027,211700000.0
2005-11-21 14:05:00,1.72022,1.72068,1.72022,1.72034,290549999.0
2005-11-21 14:10:00,1.72025,1.72037,1.71991,1.72011,194000001.0
2005-11-21 14:15:00,1.72012,1.72025,1.72006,1.72012,234099996.0
2005-11-21 14:20:00,1.71998,1.72027,1.71989,1.72013,246699999.0
2005-11-21 14:25:00,1.72021,1.72056,1.72011,1.72019,285699999.0
2005-11-21 14:30:00,1.7202,1.72065,1.71983,1.72065,315700003.0
2005-11-21 14:35:00,1.72063,1.72075,1.7205,1.72058,384500001.0
2005-11-21 14:40:00,1.7206,1.7207,1.72055,1.72065,158800002.0
2005-11-21 14:45:00,1.72056,1.72067,1.72013,1.72015,259399998.0
2005-11-21 14:50:00,1.72028,1.72034,1.72013,1.72013,289400000.0
2005-11-21 14:55:00,1.72011,1.72038,1.72011,1.7202,415200000.0
2005-11-21 15:00:00,1.72024,1.72046,1.71972,1.71973,327500000.0
2005-11-21 15:05:00,1.71985,1.72095,1.71985,1.72088,303550003.0
2005-11-21 15:10:00,1.72065,1.72065,1.71966,1.71966,312400000.0
2005-11-21 15:15:00,1.71958,1.72,1.71944,1.71957,379900001.0
2005-11-21 15:20:00,1.71967,1.71998,1.71839,1.71853,305200003.0
2005-11-21 15:25:00,1.71849,1.71849,1.71759,1.71804,278000000.0
2005-11-21 15:30:00,1.71812,1.71871,1.71812,1.71871,341499998.0
2005-11-21 15:35:00,1.71886,1.71886,1.71826,1.71866,331800003.0
2005-11-21 15:40:00,1.71878,1.71995,1.71875,1.71995,230070000.0
2005-11-21 15:45:00,1.72019,1.72054,1.72015,1.72024,384900000.0
2005-11-21 15:50:00,1.72024,1.72035,1.72012,1.72017,314200001.0
2005-11-21 15:55:00,1.72023,1.72152,1.72013,1.72112,253000002.0
2005-11-21 16:00:00,1.72105,1.7215,1.72066,1.7215,307200002.0
2005-11-21 16:05:00,1.72176,1.72216,1.7215,1.72168,208500000.0
2005-11-21 16:10:00,1.72161,1.7236,1.72145,1.72345,260800002.0
2005-11-21 16:15:00,1.72347,1.72353,1.72309,1.72353,402770000.0
2005-11-21 16:20:00,1.72378,1.7243,1.72152,1.72208,329900001.0
2005-11-21 16:25:00,1.72217,1.72361,1.72167,1.72281,319399997.0
2005-11-21 16:30:00,1.72269,1.72275,1.72166,1.72267,402800001.0
2005-11-21 16:35:00,1.72256,1.72313,1.72231,1.72313,355600001.0
2005-11-21 16:40:00,1.72306,1.72348,1.72264,1.72297,307900003.0
2005-11-21 16:45:00,1.72266,1.72266,1.72197,1.72224,246899997.0
2005-11-21 16:50:00,1.72241,1.72291,1.72235,1.72269,271600002.0
2005-11-21 16:55:00,1.7226,1.72264,1.72196,1.72247,387699996.0
2005-11-21 17:00:00,1.72215,1.72324,1.72199,1.7231,496200004.0
2005-11-21 17:05:00,1.7231,1.7232,1.71767,1.71857,343500001.0
2005-11-21 17:10:00,1.71893,1.71919,1.71679,1.71735,363200000.0
2005-11-21 17:15:00,1.71746,1.71878,1.7174,1.71843,240800002.0
2005-11-21 17:20:00,1.71833,1.72003,1.71833,1.7196,359299997.0
2005-11-21 17:25:00,1.71978,1.72052,1.71975,1.71982,274150000.0
2005-11-21 17:30:00,1.71986,1.72028,1.7184,1.7184,313999998.0
2005-11-21 17:35:00,1.71853,1.72014,1.7184,1.72013,264199999.0
2005-11-21 17:40:00,1.72025,1.72029,1.71892,1.71965,237900001.0
2005-11-21 17:45:00,1.71973,1.7199,1.71902,1.71924,416899997.0
2005-11-21 17:50:00,1.71903,1.71997,1.71876,1.71959,430299999.0
2005-11-21 17:55:00,1.71948,1.71966,1.71849,1.71849,269400002.0
2005-11-21 18:00:00,1.71845,1.71911,1.71842,1.71894,3963449994.0
2005-11-21 18:05:00,1.7189,1.7199,1.7189,1.7192,5336569992.0
2005-11-21 18:10:00,1.71912,1.71951,1.71793,1.71845,3489850012.0
2005-11-21 18:15:00,1.7184,1.7184,1.71584,1.71663,3157449988.0
2005-11-21 18:20:00,1.71664,1.71667,1.71552,1.71638,3598969996.0
2005-11-21 18:25:00,1.71627,1.7168,1.71627,1.71655,3049550008.0
2005-11-21 18:30:00,1.71648,1.71648,1.7157,1.71593,2836999997.0
2005-11-21 18:35:00,1.71591,1.71597,1.71544,1.71575,1028920002.0
2005-11-21 18:40:00,1.71569,1.71579,1.71535,1.7157,1342499996.0
2005-11-21 18:45:00,1.71567,1.71586,1.71533,1.71575,918200004.0
2005-11-21 18:50:00,1.71588,1.717,1.71588,1.7167,1972646982.0
2005-11-21 18:55:00,1.71682,1.71722,1.71608,1.71608,2458896990.0
2005-11-21 19:00:00,1.71605,1.71749,1.71589,1.71725,1589099997.0
2005-11-21 19:05:00,1.71725,1.71773,1.71679,1.71689,2091900002.0
2005-11-21 19:10:00,1.71675,1.71675,1.71632,1.71665,1515999999.0
2005-11-21 19:15:00,1.71669,1.71778,1.71653,1.71778,1412200007.0
2005-11-21 19:20:00,1.71777,1.71795,1.71717,1.71717,1580000002.0
2005-11-21 19:25:00,1.71716,1.71776,1.71697,1.71776,1467349994.0
2005-11-21 19:30:00,1.71778,1.71785,1.7173,1.71749,1693399993.0
2005-11-21 19:35:00,1.7175,1.71778,1.71737,1.7177,1222799992.0
2005-11-21 19:40:00,1.71774,1.71827,1.71774,1.71812,1587299998.0
2005-11-21 19:45:00,1.71809,1.71868,1.71797,1.71859,1368600006.0
2005-11-21 19:50:00,1.71854,1.71855,1.71807,1.7181,966400001.0
2005-11-21 19:55:00,1.71805,1.71815,1.71738,1.71744,1256700000.0
2005-11-21 20:00:00,1.7174,1.71796,1.71715,1.71771,980199998.0
2005-11-21 20:05:00,1.71763,1.71803,1.71745,1.7179,1009799996.0
2005-11-21 20:10:00,1.71791,1.71832,1.71766,1.71766,927999998.0
2005-11-21 20:15:00,1.7176,1.71781,1.71756,1.71781,861899996.0
2005-11-21 20:20:00,1.7178,1.71815,1.71775,1.7181,966900000.0
2005-11-21 20:25:00,1.71811,1.71821,1.71653,1.71707,1740399997.0
2005-11-21 20:30:00,1.71707,1.71749,1.7169,1.71715,2525543995.0
2005-11-21 20:35:00,1.71708,1.71724,1.71692,1.7172,1080700000.0
2005-11-21 20:40:00,1.71718,1.71735,1.71693,1.71707,1090099998.0
2005-11-21 20:45:00,1.7171,1.71782,1.7171,1.71775,966700000.0
2005-11-21 20:50:00,1.71772,1.71782,1.71757,1.71757,1976549994.0
2005-11-21 20:55:00,1.7176,1.71773,1.71726,1.71732,2093200006.0
2005-11-21 21:00:00,1.71725,1.71747,1.71725,1.7174,1255146988.0
2005-11-21 21:05:00,1.71736,1.71824,1.71709,1.71786,611799996.0
2005-11-21 21:10:00,1.71797,1.718,1.71711,1.7172,833600002.0
2005-11-21 21:15:00,1.71728,1.71732,1.71708,1.71715,676599997.0
2005-11-21 21:20:00,1.71718,1.7174,1.71712,1.71736,995000003.0
2005-11-21 21:25:00,1.71738,1.71788,1.71728,1.71787,618899994.0
2005-11-21 21:30:00,1.71768,1.71834,1.71755,1.71805,891750004.0
2005-11-21 21:35:00,1.7181,1.71829,1.71806,1.71823,530200001.0
2005-11-21 21:40:00,1.71821,1.71821,1.71798,1.71812,686400002.0
2005-11-21 21:45:00,1.7181,1.71831,1.71782,1.71796,471100002.0
2005-11-21 21:50:00,1.71797,1.71829,1.71797,1.71805,428399999.0
2005-11-21 21:55:00,1.71808,1.71838,1.7177,1.71778,918699992.0
2005-11-21 22:00:00,1.7177,1.7177,1.71627,1.71693,848099998.0
2005-11-21 22:05:00,1.71695,1.71717,1.71695,1.71717,325499998.0
2005-11-21 22:10:00,1.71721,1.71784,1.71712,1.7177,395199999.0
2005-11-21 22:15:00,1.71777,1.71797,1.71757,1.71784,693700000.0
2005-11-21 22:20:00,1.71779,1.71787,1.71759,1.71775,560700000.0
2005-11-21 22:25:00,1.71775,1.71793,1.71739,1.71747,479600001.0
2005-11-21 22:30:00,1.71749,1.71772,1.71742,1.71749,675599997.0
2005-11-21 22:35:00,1.71758,1.71771,1.71732,1.71732,281900000.0
2005-11-21 22:40:00,1.7173,1.71744,1.71723,1.71741,365900003.0
2005-11-21 22:45:00,1.71741,1.71754,1.71724,1.71725,369999998.0
2005-11-21 22:50:00,1.71729,1.71776,1.71729,1.71756,215400002.0
2005-11-21 22:55:00,1.71757,1.71785,1.71753,1.71767,335600003.0
2005-11-21 23:00:00,1.71747,1.71809,1.71747,1.71805,198900000.0
2005-11-21 23:05:00,1.71795,1.71795,1.71753,1.71753,276799997.0
2005-11-21 23:10:00,1.71754,1.71768,1.71735,1.71755,249999999.0
2005-11-21 23:15:00,1.7175,1.71755,1.7173,1.71748,264499999.0
2005-11-21 23:20:00,1.71757,1.71757,1.71734,1.71755,238099999.0
2005-11-21 23:25:00,1.7175,1.7175,1.71705,1.71705,247099998.0
2005-11-21 23:30:00,1.71707,1.71719,1.71657,1.7166,282100001.0
2005-11-21 23:35:00,1.71662,1.7168,1.71634,1.71638,194100000.0
2005-11-21 23:40:00,1.71638,1.71649,1.71626,1.71648,236499997.0
2005-11-21 23:45:00,1.71652,1.71652,1.71611,1.71611,143100000.0
2005-11-21 23:50:00,1.71615,1.71623,1.71538,1.7154,248800002.0
2005-11-21 23:55:00,1.7153,1.7154,1.71526,1.71535,193799999.0
2005-11-22 00:00:00,1.71532,1.71576,1.71505,1.71553,370299999.0
2005-11-22 00:05:00,1.71573,1.71592,1.7155,1.71583,395300000.0
2005-11-22 00:10:00,1.71588,1.71595,1.71527,1.71569,317399999.0
2005-11-22 00:15:00,1.71578,1.71591,1.71526,1.71542,396199995.0
2005-11-22 00:20:00,1.71543,1.71556,1.71512,1.71512,500199993.0
2005-11-22 00:25:00,1.71523,1.71547,1.71501,1.71515,454299998.0
2005-11-22 00:30:00,1.7152,1.71535,1.71504,1.71532,205100000.0
2005-11-22 00:35:00,1.71536,1.71546,1.71519,1.71523,168500002.0
2005-11-22 00:40:00,1.71532,1.71545,1.71524,1.7154,148599998.0
2005-11-22 00:45:00,1.71538,1.71538,1.71525,1.71533,205100000.0
2005-11-22 00:50:00,1.71535,1.71535,1.71515,1.71525,152700001.0
2005-11-22 00:55:00,1.7152,1.71525,1.71485,1.71492,372700000.0
2005-11-22 01:00:00,1.71488,1.71495,1.71485,1.71488,212299999.0
2005-11-22 01:05:00,1.71495,1.7151,1.71485,1.71508,222500000.0
2005-11-22 01:10:00,1.71508,1.71538,1.71503,1.71535,212799999.0
2005-11-22 01:15:00,1.7153,1.71535,1.71522,1.71533,158500000.0
2005-11-22 01:20:00,1.71536,1.71539,1.71512,1.71523,112100000.0
2005-11-22 01:25:00,1.71522,1.71531,1.7151,1.7152,440199997.0
2005-11-22 01:30:00,1.71528,1.7153,1.71508,1.71517,201699997.0
2005-11-22 01:35:00,1.71512,1.71529,1.7151,1.71528,303499999.0
2005-11-22 01:40:00,1.71522,1.71532,1.71512,1.71516,203299999.0
2005-11-22 01:45:00,1.71525,1.71545,1.7152,1.7154,134300002.0
2005-11-22 01:50:00,1.71545,1.71545,1.71503,1.71515,331699995.0
2005-11-22 01:55:00,1.71521,1.71549,1.71494,1.71543,267300001.0
2005-11-22 02:00:00,1.71548,1.71612,1.71548,1.71602,184400002.0
2005-11-22 02:05:00,1.71606,1.71667,1.71606,1.71626,177200000.0
2005-11-22 02:10:00,1.7163,1.71644,1.71607,1.7163,275100000.0
2005-11-22 02:15:00,1.71642,1.71687,1.71642,1.71685,292199997.0
2005-11-22 02:20:00,1.71673,1.71677,1.7164,1.71677,304870002.0
2005-11-22 02:25:00,1.71671,1.71685,1.71644,1.71675,183800001.0
2005-11-22 02:30:00,1.7167,1.71675,1.71617,1.71617,196800000.0
2005-11-22 02:35:00,1.71616,1.71633,1.71595,1.71604,198699998.0
2005-11-22 02:40:00,1.71601,1.71608,1.71502,1.71515,308100003.0
2005-11-22 02:45:00,1.71517,1.71565,1.71508,1.7156,255900005.0
2005-11-22 02:50:00,1.71565,1.71591,1.71562,1.71591,388100004.0
2005-11-22 02:55:00,1.71597,1.71633,1.71597,1.71621,283899996.0
2005-11-22 03:00:00,1.71626,1.71659,1.71626,1.71655,353799999.0
2005-11-22 03:05:00,1.71648,1.71667,1.7164,1.71653,149200001.0
2005-11-22 03:10:00,1.71652,1.71652,1.71592,1.71597,252799997.0
2005-11-22 03:15:00,1.716,1.71618,1.71594,1.71611,296400000.0
2005-11-22 03:20:00,1.71623,1.71641,1.71622,1.71639,202300002.0
2005-11-22 03:25:00,1.71628,1.71631,1.71618,1.71626,147700000.0
2005-11-22 03:30:00,1.71633,1.71633,1.71615,1.71615,205799998.0
2005-11-22 03:35:00,1.71622,1.71638,1.71618,1.71628,324899999.0
2005-11-22 03:40:00,1.71633,1.71634,1.7162,1.7163,150600000.0
2005-11-22 03:45:00,1.7163,1.71661,1.7163,1.7166,262700000.0
2005-11-22 03:50:00,1.7166,1.71675,1.71659,1.71667,302000000.0
2005-11-22 03:55:00,1.71666,1.71666,1.7164,1.7165,259000000.0
2005-11-22 04:00:00,1.7165,1.71661,1.7164,1.71642,107099999.0
2005-11-22 04:05:00,1.71634,1.71635,1.71606,1.7161,375500003.0
2005-11-22 04:10:00,1.71601,1.71648,1.71586,1.71628,287300000.0
2005-11-22 04:15:00,1.7164,1.7164,1.71624,1.71628,219099997.0
2005-11-22 04:20:00,1.71625,1.71637,1.71614,1.71619,303200002.0
2005-11-22 04:25:00,1.71617,1.71639,1.716,1.71636,284499997.0
2005-11-22 04:30:00,1.71636,1.71656,1.71635,1.71654,92899999.0
2005-11-22 04:35:00,1.71645,1.71665,1.71645,1.7165,184700000.0
2005-11-22 04:40:00,1.71658,1.71658,1.71614,1.71614,226399999.0
2005-11-22 04:45:00,1.71622,1.71635,1.71611,1.71618,275900000.0
2005-11-22 04:50:00,1.71608,1.71608,1.71572,1.71585,155599998.0
2005-11-22 04:55:00,1.71575,1.716,1.71575,1.71592,168400000.0
2005-11-22 05:00:00,1.71597,1.71612,1.71591,1.71597,133299999.0
2005-11-22 05:05:00,1.71608,1.7162,1.716,1.716,134500001.0
2005-11-22 05:10:00,1.71605,1.71615,1.71589,1.7161,146846994.0
2005-11-22 05:15:00,1.71613,1.71617,1.71588,1.71592,306200000.0
2005-11-22 05:20:00,1.71586,1.71603,1.71585,1.7159,194750002.0
2005-11-22 05:25:00,1.71588,1.71615,1.71582,1.71592,216050003.0
2005-11-22 05:30:00,1.71597,1.71612,1.71545,1.71575,255799998.0
2005-11-22 05:35:00,1.7157,1.71581,1.71565,1.71577,62500000.0
2005-11-22 05:40:00,1.71585,1.71587,1.7157,1.71578,228199997.0
2005-11-22 05:45:00,1.71583,1.71585,1.71568,1.7158,158500000.0
2005-11-22 05:50:00,1.71591,1.71597,1.71577,1.71595,240800000.0
2005-11-22 05:55:00,1.7159,1.71595,1.71577,1.71588,317800000.0
2005-11-22 06:00:00,1.71595,1.71623,1.71585,1.71623,280200002.0
2005-11-22 06:05:00,1.71635,1.71649,1.71598,1.71632,276499999.0
2005-11-22 06:10:00,1.71635,1.71642,1.71611,1.71614,207399998.0
2005-11-22 06:15:00,1.71627,1.71636,1.71618,1.71628,250649998.0
2005-11-22 06:20:00,1.71627,1.71648,1.71627,1.71639,317400003.0
2005-11-22 06:25:00,1.71652,1.71658,1.71642,1.7165,98200001.0
2005-11-22 06:30:00,1.71638,1.71643,1.71605,1.71612,211900000.0
2005-11-22 06:35:00,1.71606,1.7163,1.71605,1.71627,216899999.0
2005-11-22 06:40:00,1.71625,1.7166,1.71622,1.71632,200599997.0
2005-11-22 06:45:00,1.71628,1.7166,1.71612,1.71655,183799998.0
2005-11-22 06:50:00,1.7166,1.71685,1.71646,1.71685,144900001.0
2005-11-22 06:55:00,1.71682,1.71691,1.7167,1.7167,156300001.0
2005-11-22 07:00:00,1.7169,1.71711,1.71678,1.7168,311399998.0
2005-11-22 07:05:00,1.71671,1.71672,1.7163,1.7164,192500000.0
2005-11-22 07:10:00,1.7164,1.71655,1.71631,1.7165,329500000.0
2005-11-22 07:15:00,1.71655,1.71655,1.7164,1.71647,272800001.0
2005-11-22 07:20:00,1.71648,1.71655,1.71635,1.7164,347299998.0
2005-11-22 07:25:00,1.71641,1.71654,1.71605,1.71615,236400002.0
2005-11-22 07:30:00,1.71615,1.71631,1.71601,1.71618,270199997.0
2005-11-22 07:35:00,1.71623,1.71623,1.71598,1.716,260099999.0
2005-11-22 07:40:00,1.71602,1.7162,1.71596,1.71618,281400003.0
2005-11-22 07:45:00,1.71615,1.71618,1.71605,1.71615,227100003.0
2005-11-22 07:50:00,1.7161,1.71643,1.71592,1.7163,172999999.0
2005-11-22 07:55:00,1.71639,1.71654,1.71632,1.71639,239900000.0
2005-11-22 08:00:00,1.7164,1.71657,1.7163,1.71648,263199999.0
2005-11-22 08:05:00,1.71645,1.7165,1.71628,1.71642,273800003.0
2005-11-22 08:10:00,1.7164,1.71669,1.71633,1.7166,245200001.0
2005-11-22 08:15:00,1.71665,1.71665,1.71645,1.71654,230800000.0
2005-11-22 08:20:00,1.71658,1.71681,1.71649,1.71678,206800002.0
2005-11-22 08:25:00,1.71672,1.717,1.71671,1.71676,274799999.0
2005-11-22 08:30:00,1.71678,1.71685,1.71665,1.7167,253900001.0
2005-11-22 08:35:00,1.71673,1.71673,1.71648,1.7166,194800000.0
2005-11-22 08:40:00,1.71662,1.71685,1.71657,1.71657,363300002.0
2005-11-22 08:45:00,1.71668,1.7167,1.71653,1.71658,243800001.0
2005-11-22 08:50:00,1.71658,1.71675,1.71658,1.71675,196900000.0
2005-11-22 08:55:00,1.71674,1.71737,1.71673,1.71688,262199999.0
2005-11-22 09:00:00,1.71692,1.71749,1.71686,1.71725,304400000.0
2005-11-22 09:05:00,1.71734,1.71744,1.71702,1.71705,216200002.0
2005-11-22 09:10:00,1.7171,1.71715,1.71636,1.71658,343599996.0
2005-11-22 09:15:00,1.71649,1.71655,1.71627,1.71635,342599998.0
2005-11-22 09:20:00,1.71643,1.71657,1.71548,1.71629,199800002.0
2005-11-22 09:25:00,1.71618,1.71658,1.71617,1.71643,302269997.0
2005-11-22 09:30:00,1.71642,1.71651,1.71605,1.7162,256800003.0
2005-11-22 09:35:00,1.71616,1.71616,1.71557,1.7156,299500002.0
2005-11-22 09:40:00,1.71555,1.71632,1.71533,1.71623,214200000.0
2005-11-22 09:45:00,1.71624,1.71657,1.71622,1.71638,338800003.0
2005-11-22 09:50:00,1.71642,1.71691,1.71631,1.71678,254599999.0
2005-11-22 09:55:00,1.71677,1.71691,1.71653,1.71665,313699997.0
2005-11-22 10:00:00,1.71653,1.71688,1.71611,1.71631,272300000.0
2005-11-22 10:05:00,1.71628,1.71646,1.71528,1.71546,324000001.0
2005-11-22 10:10:00,1.71556,1.71587,1.71489,1.71526,200799999.0
2005-11-22 10:15:00,1.71523,1.71537,1.71497,1.71537,215299998.0
2005-11-22 10:20:00,1.71535,1.71563,1.71471,1.71489,390900003.0
2005-11-22 10:25:00,1.71488,1.71534,1.71473,1.7153,303400002.0
2005-11-22 10:30:00,1.71511,1.71567,1.71504,1.71524,243000000.0
2005-11-22 10:35:00,1.71501,1.71501,1.71298,1.713,313299999.0
2005-11-22 10:40:00,1.71277,1.71277,1.71171,1.71171,302500000.0
2005-11-22 10:45:00,1.71161,1.71205,1.71139,1.71199,299100001.0
2005-11-22 10:50:00,1.71205,1.7124,1.71158,1.71207,201200000.0
2005-11-22 10:55:00,1.71211,1.71258,1.71193,1.71254,484199997.0
2005-11-22 11:00:00,1.71237,1.71281,1.71202,1.71261,333499999.0
2005-11-22 11:05:00,1.71258,1.71264,1.7111,1.71115,452099999.0
2005-11-22 11:10:00,1.71121,1.71167,1.71111,1.71147,335399999.0
2005-11-22 11:15:00,1.71147,1.71167,1.71074,1.71081,314599999.0
2005-11-22 11:20:00,1.71096,1.71112,1.71065,1.7111,351600002.0
2005-11-22 11:25:00,1.71102,1.71229,1.71102,1.71229,262000003.0
2005-11-22 11:30:00,1.71226,1.71227,1.71047,1.71099,270099999.0
2005-11-22 11:35:00,1.71098,1.7115,1.71056,1.71104,326599998.0
2005-11-22 11:40:00,1.71112,1.71162,1.71111,1.71162,310100005.0
2005-11-22 11:45:00,1.71148,1.71148,1.71062,1.71077,434399997.0
2005-11-22 11:50:00,1.71076,1.71092,1.71062,1.71068,365000002.0
2005-11-22 11:55:00,1.7107,1.71095,1.71046,1.71079,309400000.0
2005-11-22 12:00:00,1.71083,1.71222,1.71081,1.71189,409200002.0
2005-11-22 12:05:00,1.7118,1.7118,1.711,1.71157,255050000.0
2005-11-22 12:10:00,1.7117,1.71193,1.71142,1.71192,392799996.0
2005-11-22 12:15:00,1.71191,1.71226,1.71174,1.71201,374099999.0
2005-11-22 12:20:00,1.712,1.71213,1.71175,1.71184,310699999.0
2005-11-22 12:25:00,1.71187,1.71238,1.71187,1.71238,437899997.0
2005-11-22 12:30:00,1.71236,1.71251,1.71157,1.71173,374499997.0
2005-11-22 12:35:00,1.71197,1.71266,1.71197,1.71233,337400001.0
2005-11-22 12:40:00,1.71227,1.71227,1.71191,1.71191,372799999.0
2005-11-22 12:45:00,1.71193,1.7121,1.71175,1.7118,318600000.0
2005-11-22 12:50:00,1.7118,1.71217,1.71165,1.71172,337400002.0
2005-11-22 12:55:00,1.71168,1.7121,1.7112,1.71207,276799998.0
2005-11-22 13:00:00,1.71195,1.71351,1.71114,1.7131,326899999.0
2005-11-22 13:05:00,1.71307,1.71309,1.71274,1.71283,301799999.0
2005-11-22 13:10:00,1.71282,1.71288,1.71225,1.71244,221100001.0
2005-11-22 13:15:00,1.71243,1.71279,1.71235,1.71257,289600002.0
2005-11-22 13:20:00,1.71252,1.71252,1.71203,1.71217,272899998.0
2005-11-22 13:25:00,1.71212,1.71285,1.71206,1.71223,414899999.0
2005-11-22 13:30:00,1.71215,1.71234,1.71188,1.71192,254499998.0
2005-11-22 13:35:00,1.71188,1.71234,1.71182,1.71207,378199997.0
2005-11-22 13:40:00,1.71218,1.71231,1.71155,1.71165,441499999.0
2005-11-22 13:45:00,1.71162,1.71183,1.71147,1.71182,410400000.0
2005-11-22 13:50:00,1.71182,1.71182,1.71143,1.71143,231399996.0
2005-11-22 13:55:00,1.71141,1.71181,1.71141,1.71144,353200000.0
2005-11-22 14:00:00,1.71135,1.71161,1.71129,1.7114,395249999.0
2005-11-22 14:05:00,1.71154,1.71218,1.71154,1.71204,277700001.0
2005-11-22 14:10:00,1.71245,1.71302,1.71228,1.71287,258000000.0
2005-11-22 14:15:00,1.71292,1.7131,1.71204,1.71218,208400000.0
2005-11-22 14:20:00,1.71217,1.71229,1.71177,1.71194,327600000.0
2005-11-22 14:25:00,1.71197,1.71206,1.71059,1.71059,256500001.0
2005-11-22 14:30:00,1.7106,1.71147,1.7106,1.71146,352899996.0
2005-11-22 14:35:00,1.7115,1.71158,1.7113,1.71138,289900003.0
2005-11-22 14:40:00,1.71143,1.71202,1.71137,1.71199,243600000.0
2005-11-22 14:45:00,1.71195,1.7125,1.71195,1.71235,325200003.0
2005-11-22 14:50:00,1.71233,1.71241,1.70983,1.70983,255370003.0
2005-11-22 14:55:00,1.70957,1.71136,1.70947,1.71075,419699996.0
2005-11-22 15:00:00,1.71072,1.71115,1.71018,1.7103,324299994.0
2005-11-22 15:05:00,1.71044,1.71061,1.70993,1.71019,252799999.0
2005-11-22 15:10:00,1.71003,1.71017,1.70864,1.70897,354200001.0
2005-11-22 15:15:00,1.70897,1.70897,1.70831,1.70841,295999998.0
2005-11-22 15:20:00,1.70826,1.70879,1.70808,1.70879,359500002.0
2005-11-22 15:25:00,1.70906,1.70959,1.70884,1.7092,358800003.0
2005-11-22 15:30:00,1.70917,1.7093,1.70847,1.70847,257399999.0
2005-11-22 15:35:00,1.70843,1.70952,1.70828,1.70945,332099998.0
2005-11-22 15:40:00,1.70936,1.70936,1.70885,1.70912,248000000.0
2005-11-22 15:45:00,1.70924,1.7093,1.70893,1.70913,411100003.0
2005-11-22 15:50:00,1.70912,1.70952,1.70904,1.70904,349600001.0
2005-11-22 15:55:00,1.70903,1.70913,1.70892,1.709,225800003.0
2005-11-22 16:00:00,1.70895,1.70895,1.70823,1.70862,317200002.0
2005-11-22 16:05:00,1.7086,1.7089,1.70842,1.7089,216399997.0
2005-11-22 16:10:00,1.70892,1.70918,1.70881,1.70897,410800000.0
2005-11-22 16:15:00,1.70897,1.70901,1.70849,1.70867,305799996.0
2005-11-22 16:20:00,1.70869,1.70929,1.70866,1.7091,235099999.0
2005-11-22 16:25:00,1.70909,1.7095,1.70902,1.70946,301699998.0
2005-11-22 16:30:00,1.70957,1.7104,1.70957,1.7101,277599999.0
2005-11-22 16:35:00,1.71022,1.71062,1.70993,1.71059,282499997.0
2005-11-22 16:40:00,1.71046,1.7106,1.71012,1.71027,221899999.0
2005-11-22 16:45:00,1.70983,1.71003,1.70864,1.70908,524949998.0
2005-11-22 16:50:00,1.70905,1.70919,1.70826,1.70826,341599998.0
2005-11-22 16:55:00,1.70822,1.70899,1.70822,1.70875,338500003.0
2005-11-22 17:00:00,1.70853,1.70903,1.70845,1.7088,496499996.0
2005-11-22 17:05:00,1.70882,1.70895,1.70691,1.70691,242799998.0
2005-11-22 17:10:00,1.70697,1.71026,1.70665,1.70975,355999998.0
2005-11-22 17:15:00,1.7093,1.70948,1.70736,1.70736,303499997.0
2005-11-22 17:20:00,1.70711,1.70838,1.70698,1.70742,264099999.0
2005-11-22 17:25:00,1.70745,1.70803,1.70725,1.7077,369000004.0
2005-11-22 17:30:00,1.70781,1.70814,1.70745,1.70811,279000001.0
2005-11-22 17:35:00,1.70818,1.70953,1.70818,1.70927,265200001.0
2005-11-22 17:40:00,1.70931,1.71043,1.70917,1.71043,275599998.0
2005-11-22 17:45:00,1.71114,1.71303,1.71114,1.71194,236899999.0
2005-11-22 17:50:00,1.71171,1.71171,1.71047,1.71113,310770000.0
2005-11-22 17:55:00,1.7112,1.71183,1.71108,1.71125,343500002.0
2005-11-22 18:00:00,1.71139,1.71253,1.71139,1.7119,4161600000.0
2005-11-22 18:05:00,1.71187,1.71384,1.71153,1.71378,4905549999.0
2005-11-22 18:10:00,1.71385,1.7147,1.71257,1.71285,3566440014.0
2005-11-22 18:15:00,1.71298,1.71319,1.71267,1.71288,3280849980.0
2005-11-22 18:20:00,1.71284,1.71284,1.71185,1.71228,3261800000.0
2005-11-22 18:25:00,1.71223,1.71341,1.71202,1.71341,3131500000.0
2005-11-22 18:30:00,1.71347,1.71396,1.71198,1.71261,2957249995.0
2005-11-22 18:35:00,1.71263,1.71278,1.71201,1.71234,936199999.0
2005-11-22 18:40:00,1.71233,1.71241,1.71156,1.712,1613300009.0
2005-11-22 18:45:00,1.71197,1.71224,1.71168,1.71214,1094499997.0
2005-11-22 18:50:00,1.71218,1.71288,1.712,1.71269,2027750007.0
2005-11-22 18:55:00,1.71269,1.71408,1.71261,1.71346,2410999978.0
2005-11-22 19:00:00,1.7135,1.71533,1.71338,1.7153,1600499997.0
2005-11-22 19:05:00,1.71526,1.71558,1.71384,1.71419,2086999998.0
2005-11-22 19:10:00,1.71415,1.71449,1.7141,1.71426,1506900003.0
2005-11-22 19:15:00,1.71424,1.71463,1.71389,1.71437,1432200001.0
2005-11-22 19:20:00,1.71438,1.71449,1.7137,1.71385,1515400001.0
2005-11-22 19:25:00,1.71387,1.71406,1.71375,1.71383,1571600002.0
2005-11-22 19:30:00,1.71384,1.71556,1.71384,1.71502,1643650008.0
2005-11-22 19:35:00,1.71498,1.71614,1.71481,1.71603,1291999996.0
2005-11-22 19:40:00,1.71599,1.71609,1.71533,1.71534,1520400000.0
2005-11-22 19:45:00,1.71528,1.71536,1.71482,1.71493,1090900003.0
2005-11-22 19:50:00,1.71491,1.71491,1.7145,1.71475,944200004.0
2005-11-22 19:55:00,1.71474,1.71489,1.71399,1.71399,1445699995.0
2005-11-22 20:00:00,1.71397,1.71423,1.71378,1.71388,733669997.0
2005-11-22 20:05:00,1.71393,1.71428,1.7139,1.71428,817299996.0
2005-11-22 20:10:00,1.71432,1.7145,1.71411,1.71417,951019998.0
2005-11-22 20:15:00,1.71417,1.71429,1.71392,1.71405,877099992.0
2005-11-22 20:20:00,1.71396,1.71402,1.71347,1.71367,962699996.0
2005-11-22 20:25:00,1.71364,1.71369,1.7132,1.7132,1785500001.0
2005-11-22 20:30:00,1.71319,1.71352,1.71277,1.71282,2503120010.0
2005-11-22 20:35:00,1.71278,1.71381,1.71269,1.71356,869349993.0
2005-11-22 20:40:00,1.71353,1.71386,1.71341,1.71382,1028899995.0
2005-11-22 20:45:00,1.71382,1.71382,1.71321,1.71352,948569998.0
2005-11-22 20:50:00,1.71348,1.71411,1.71327,1.71392,1886369985.0
2005-11-22 20:55:00,1.71406,1.71476,1.71406,1.71441,2043199998.0
2005-11-22 21:00:00,1.71451,1.717,1.71451,1.7169,1398900000.0
2005-11-22 21:05:00,1.71683,1.71959,1.71622,1.71934,712699998.0
2005-11-22 21:10:00,1.71928,1.72114,1.71898,1.72102,878699997.0
2005-11-22 21:15:00,1.72114,1.72212,1.71974,1.72207,676000000.0
2005-11-22 21:20:00,1.72197,1.72344,1.72189,1.72193,873700001.0
2005-11-22 21:25:00,1.72186,1.72204,1.72064,1.72136,744100003.0
2005-11-22 21:30:00,1.72122,1.72174,1.72111,1.7214,1009849992.0
2005-11-22 21:35:00,1.72146,1.72252,1.72144,1.72198,522199999.0
2005-11-22 21:40:00,1.722,1.72291,1.72159,1.72263,595200001.0
2005-11-22 21:45:00,1.72256,1.7229,1.72149,1.72158,582000002.0
2005-11-22 21:50:00,1.72153,1.72199,1.72134,1.7218,430300001.0
2005-11-22 21:55:00,1.72189,1.72201,1.72127,1.72127,927950001.0
2005-11-22 22:00:00,1.72127,1.72146,1.72059,1.72064,932299996.0
2005-11-22 22:05:00,1.72062,1.72166,1.72062,1.72141,269200002.0
2005-11-22 22:10:00,1.72109,1.72146,1.72073,1.72146,498800002.0
2005-11-22 22:15:00,1.7216,1.72195,1.72129,1.7214,811146988.0
2005-11-22 22:20:00,1.7214,1.72179,1.72134,1.72148,539299998.0
2005-11-22 22:25:00,1.72145,1.72231,1.72135,1.72223,549699998.0
2005-11-22 22:30:00,1.72225,1.72226,1.72189,1.7222,671870003.0
2005-11-22 22:35:00,1.72224,1.72231,1.72211,1.72211,293599998.0
2005-11-22 22:40:00,1.72208,1.72208,1.72119,1.72136,517599998.0
2005-11-22 22:45:00,1.72135,1.72155,1.72133,1.72143,441500001.0
2005-11-22 22:50:00,1.72145,1.72155,1.72118,1.72135,250899998.0
2005-11-22 22:55:00,1.7214,1.72184,1.7214,1.72165,381699996.0
2005-11-22 23:00:00,1.72154,1.72166,1.72129,1.72148,198100001.0
2005-11-22 23:05:00,1.72153,1.7216,1.72138,1.7214,187300001.0
2005-11-22 23:10:00,1.7214,1.72151,1.72121,1.72137,298899998.0
2005-11-22 23:15:00,1.7213,1.72142,1.72118,1.72118,263250003.0
2005-11-22 23:20:00,1.72124,1.72186,1.72114,1.7218,287649998.0
2005-11-22 23:25:00,1.72177,1.72194,1.72177,1.72184,312900001.0
2005-11-22 23:30:00,1.72186,1.72213,1.72166,1.72208,414399995.0
2005-11-22 23:35:00,1.72201,1.72232,1.72197,1.72226,191199999.0
2005-11-22 23:40:00,1.72227,1.72233,1.72218,1.72224,177300001.0
2005-11-22 23:45:00,1.72223,1.7225,1.72216,1.7224,223699999.0
2005-11-22 23:50:00,1.72232,1.72232,1.7219,1.72192,140946995.0
2005-11-22 23:55:00,1.7219,1.72207,1.72182,1.72205,202499998.0
2005-11-23 00:00:00,1.72202,1.72216,1.72133,1.72137,279700000.0
2005-11-23 00:05:00,1.7214,1.72213,1.72135,1.72197,276400000.0
2005-11-23 00:10:00,1.72188,1.72217,1.7216,1.7217,361899999.0
2005-11-23 00:15:00,1.72163,1.72224,1.72163,1.72218,420799998.0
2005-11-23 00:20:00,1.72217,1.72237,1.72193,1.72212,425400002.0
2005-11-23 00:25:00,1.72217,1.72229,1.72176,1.7221,263950002.0
2005-11-23 00:30:00,1.72198,1.72198,1.7218,1.72182,66700000.0
2005-11-23 00:35:00,1.72178,1.72247,1.72169,1.7224,214099997.0
2005-11-23 00:40:00,1.72242,1.72242,1.72204,1.7222,234700000.0
2005-11-23 00:45:00,1.72218,1.72227,1.72215,1.72223,165400001.0
2005-11-23 00:50:00,1.72225,1.72225,1.72215,1.72225,173800002.0
2005-11-23 00:55:00,1.7222,1.72228,1.72212,1.7222,275400001.0
2005-11-23 01:00:00,1.72218,1.72225,1.7219,1.7219,208600001.0
2005-11-23 01:05:00,1.72198,1.72216,1.72184,1.72215,257699999.0
2005-11-23 01:10:00,1.72215,1.72215,1.72188,1.72207,205700000.0
2005-11-23 01:15:00,1.72193,1.72193,1.72118,1.7212,176600000.0
2005-11-23 01:20:00,1.7212,1.7219,1.72115,1.7219,133999999.0
2005-11-23 01:25:00,1.72202,1.72231,1.72192,1.7223,269300003.0
2005-11-23 01:30:00,1.72232,1.72232,1.72193,1.72207,276099997.0
2005-11-23 01:35:00,1.72197,1.72207,1.72191,1.72197,284699998.0
2005-11-23 01:40:00,1.72184,1.72184,1.72131,1.7217,205799999.0
2005-11-23 01:45:00,1.72175,1.72175,1.72128,1.72128,191200000.0
2005-11-23 01:50:00,1.72125,1.72141,1.72115,1.72123,164199999.0
2005-11-23 01:55:00,1.72115,1.72118,1.72068,1.72082,282900002.0
2005-11-23 02:00:00,1.72081,1.72085,1.72035,1.7204,329700000.0
2005-11-23 02:05:00,1.72042,1.72057,1.7202,1.7202,245200000.0
2005-11-23 02:10:00,1.72016,1.72046,1.72002,1.72032,327499997.0
2005-11-23 02:15:00,1.72033,1.72043,1.72019,1.72027,249800001.0
2005-11-23 02:20:00,1.72022,1.72022,1.71863,1.71863,291500000.0
2005-11-23 02:25:00,1.71856,1.71861,1.71788,1.71825,292000000.0
2005-11-23 02:30:00,1.7182,1.71825,1.7176,1.71803,287500001.0
2005-11-23 02:35:00,1.71813,1.71817,1.71787,1.71795,262299998.0
2005-11-23 02:40:00,1.71781,1.71781,1.71745,1.71755,375999999.0
2005-11-23 02:45:00,1.71758,1.71812,1.71758,1.71809,246600002.0
2005-11-23 02:50:00,1.71825,1.71863,1.71825,1.71852,312999998.0
2005-11-23 02:55:00,1.71842,1.71859,1.71833,1.71851,179400000.0
2005-11-23 03:00:00,1.7186,1.7186,1.71834,1.71851,302399998.0
2005-11-23 03:05:00,1.71847,1.71856,1.71827,1.71844,254800002.0
2005-11-23 03:10:00,1.71845,1.71928,1.71838,1.71909,309000001.0
2005-11-23 03:15:00,1.71896,1.71896,1.71855,1.7186,226200001.0
2005-11-23 03:20:00,1.71858,1.71875,1.7184,1.71875,86600001.0
2005-11-23 03:25:00,1.71873,1.71895,1.71873,1.7189,165300003.0
2005-11-23 03:30:00,1.71899,1.71927,1.71896,1.71905,125400000.0
2005-11-23 03:35:00,1.71913,1.71949,1.71913,1.71924,209400001.0
2005-11-23 03:40:00,1.71937,1.71998,1.71934,1.71987,274500000.0
2005-11-23 03:45:00,1.71978,1.72041,1.71975,1.72041,240200001.0
2005-11-23 03:50:00,1.7204,1.72062,1.72038,1.72047,297300001.0
2005-11-23 03:55:00,1.72046,1.72046,1.71999,1.72015,226500000.0
2005-11-23 04:00:00,1.72017,1.72041,1.72003,1.72039,288100001.0
2005-11-23 04:05:00,1.7204,1.72103,1.72032,1.72072,307750000.0
2005-11-23 04:10:00,1.72046,1.72065,1.7202,1.72023,151300001.0
2005-11-23 04:15:00,1.72033,1.72044,1.72019,1.72032,259600001.0
2005-11-23 04:20:00,1.72025,1.72056,1.72023,1.72024,243300001.0
2005-11-23 04:25:00,1.72027,1.72035,1.72015,1.72017,339399999.0
2005-11-23 04:30:00,1.72008,1.72016,1.71981,1.71981,258999998.0
2005-11-23 04:35:00,1.71966,1.71985,1.71954,1.71969,240599999.0
2005-11-23 04:40:00,1.71968,1.71996,1.7196,1.71975,178099999.0
2005-11-23 04:45:00,1.7198,1.71985,1.71967,1.71985,172299999.0
2005-11-23 04:50:00,1.71985,1.71986,1.71968,1.71986,153100001.0
2005-11-23 04:55:00,1.71992,1.71992,1.71955,1.71959,192000001.0
2005-11-23 05:00:00,1.71958,1.71976,1.71955,1.71969,137599999.0
2005-11-23 05:05:00,1.71953,1.71978,1.71925,1.71969,133900000.0
2005-11-23 05:10:00,1.71975,1.71985,1.7197,1.7198,152100000.0
2005-11-23 05:15:00,1.71983,1.71993,1.71975,1.71991,262399998.0
2005-11-23 05:20:00,1.71991,1.72005,1.71975,1.7198,191199999.0
2005-11-23 05:25:00,1.7198,1.71993,1.71978,1.71987,167200000.0
2005-11-23 05:30:00,1.7199,1.72022,1.71985,1.72015,359000000.0
2005-11-23 05:35:00,1.72008,1.72039,1.71989,1.72019,172100001.0
2005-11-23 05:40:00,1.72024,1.72028,1.72003,1.72018,333899998.0
2005-11-23 05:45:00,1.72023,1.72035,1.72015,1.7203,147400000.0
2005-11-23 05:50:00,1.72033,1.72047,1.7203,1.72045,186700002.0
2005-11-23 05:55:00,1.7204,1.72055,1.72038,1.7205,242270000.0
2005-11-23 06:00:00,1.72048,1.72095,1.72042,1.72087,268799998.0
2005-11-23 06:05:00,1.72088,1.7215,1.72065,1.72149,293200002.0
2005-11-23 06:10:00,1.72148,1.72195,1.7214,1.72178,195600000.0
2005-11-23 06:15:00,1.72185,1.72185,1.72154,1.7217,311400000.0
2005-11-23 06:20:00,1.72176,1.72246,1.72163,1.72234,422800000.0
2005-11-23 06:25:00,1.72235,1.72235,1.72188,1.72235,188100000.0
2005-11-23 06:30:00,1.72226,1.72228,1.72152,1.72167,245699999.0
2005-11-23 06:35:00,1.72166,1.72192,1.72149,1.72179,214100001.0
2005-11-23 06:40:00,1.72175,1.72175,1.72165,1.7217,249400005.0
2005-11-23 06:45:00,1.72177,1.72196,1.72161,1.72192,205499998.0
2005-11-23 06:50:00,1.72192,1.722,1.72148,1.72185,237499997.0
2005-11-23 06:55:00,1.72178,1.72206,1.72178,1.72179,169499998.0
2005-11-23 07:00:00,1.72195,1.72217,1.7218,1.72206,250000000.0
2005-11-23 07:05:00,1.72197,1.72204,1.7217,1.7218,202499999.0
2005-11-23 07:10:00,1.72176,1.72208,1.72167,1.72208,201700000.0
2005-11-23 07:15:00,1.72215,1.72219,1.72186,1.72214,239900003.0
2005-11-23 07:20:00,1.72217,1.72225,1.72193,1.722,311699998.0
2005-11-23 07:25:00,1.722,1.72237,1.72187,1.72231,349700001.0
2005-11-23 07:30:00,1.72237,1.72238,1.72215,1.72229,352700001.0
2005-11-23 07:35:00,1.72231,1.72271,1.72217,1.72271,366600001.0
2005-11-23 07:40:00,1.72267,1.72274,1.7224,1.72274,285399996.0
2005-11-23 07:45:00,1.7227,1.72282,1.72251,1.72262,220100000.0
2005-11-23 07:50:00,1.7226,1.72298,1.72257,1.72298,112699999.0
2005-11-23 07:55:00,1.72305,1.72313,1.72293,1.72308,211699998.0
2005-11-23 08:00:00,1.72301,1.72315,1.72241,1.72308,337899998.0
2005-11-23 08:05:00,1.72303,1.72326,1.72285,1.72326,249900000.0
2005-11-23 08:10:00,1.72322,1.72537,1.72319,1.72537,314799999.0
2005-11-23 08:15:00,1.72533,1.72575,1.7245,1.7245,379700002.0
2005-11-23 08:20:00,1.72456,1.72543,1.72448,1.72543,231500000.0
2005-11-23 08:25:00,1.72533,1.72558,1.72477,1.72478,309400000.0
2005-11-23 08:30:00,1.7248,1.72535,1.7247,1.72479,258100002.0
2005-11-23 08:35:00,1.72482,1.72484,1.72398,1.72435,220100001.0
2005-11-23 08:40:00,1.72439,1.72452,1.72397,1.7242,522200002.0
2005-11-23 08:45:00,1.72437,1.72515,1.72437,1.72479,260700001.0
2005-11-23 08:50:00,1.72478,1.72485,1.72433,1.72433,268599999.0
2005-11-23 08:55:00,1.72423,1.72483,1.72394,1.72473,186849999.0
2005-11-23 09:00:00,1.72465,1.72516,1.72423,1.72496,315800000.0
2005-11-23 09:05:00,1.7251,1.72546,1.72494,1.72521,282596997.0
2005-11-23 09:10:00,1.72525,1.72525,1.72465,1.72495,232399999.0
2005-11-23 09:15:00,1.72488,1.72488,1.72362,1.72401,382999999.0
2005-11-23 09:20:00,1.72385,1.72385,1.72303,1.7234,396499994.0
2005-11-23 09:25:00,1.72339,1.72426,1.72339,1.72412,274000000.0
2005-11-23 09:30:00,1.72403,1.72441,1.724,1.72425,239800000.0
2005-11-23 09:35:00,1.72425,1.72436,1.72313,1.72313,247500000.0
2005-11-23 09:40:00,1.72305,1.7231,1.72261,1.72263,296800000.0
2005-11-23 09:45:00,1.72255,1.72301,1.72253,1.72297,288000003.0
2005-11-23 09:50:00,1.723,1.72493,1.72266,1.72493,403400002.0
2005-11-23 09:55:00,1.72512,1.72529,1.7248,1.72495,262100000.0
2005-11-23 10:00:00,1.72492,1.72492,1.72437,1.72473,265000000.0
2005-11-23 10:05:00,1.72484,1.7253,1.72453,1.72457,227600000.0
2005-11-23 10:10:00,1.72453,1.72453,1.72364,1.72383,335800000.0
2005-11-23 10:15:00,1.72386,1.72396,1.72337,1.72338,357169998.0
2005-11-23 10:20:00,1.72335,1.7234,1.7231,1.72315,294699996.0
2005-11-23 10:25:00,1.7232,1.72431,1.7229,1.72352,356700000.0
2005-11-23 10:30:00,1.72365,1.72384,1.72344,1.72359,237000003.0
2005-11-23 10:35:00,1.7236,1.7237,1.72274,1.7235,364300000.0
2005-11-23 10:40:00,1.72337,1.72337,1.72248,1.72311,246600000.0
2005-11-23 10:45:00,1.72314,1.72352,1.72295,1.72298,278699999.0
2005-11-23 10:50:00,1.72293,1.72402,1.72256,1.72265,219299998.0
2005-11-23 10:55:00,1.72274,1.72322,1.72255,1.723,388200001.0
2005-11-23 11:00:00,1.72293,1.72293,1.7224,1.7224,286799999.0
2005-11-23 11:05:00,1.72233,1.72233,1.72104,1.72104,401100001.0
2005-11-23 11:10:00,1.72074,1.72152,1.72074,1.72121,302499997.0
2005-11-23 11:15:00,1.72127,1.72142,1.72056,1.72082,252000001.0
2005-11-23 11:20:00,1.72078,1.72091,1.71982,1.72033,423399998.0
2005-11-23 11:25:00,1.72027,1.72049,1.71985,1.71998,275299998.0
2005-11-23 11:30:00,1.72,1.7208,1.72,1.7208,353300003.0
2005-11-23 11:35:00,1.72084,1.72157,1.72084,1.7213,416099996.0
2005-11-23 11:40:00,1.72126,1.72189,1.72126,1.72183,322699999.0
2005-11-23 11:45:00,1.72183,1.72188,1.72148,1.72153,422399998.0
2005-11-23 11:50:00,1.72158,1.72252,1.72158,1.72189,479600001.0
2005-11-23 11:55:00,1.72183,1.72235,1.72174,1.722,400300002.0
2005-11-23 12:00:00,1.72187,1.72195,1.72129,1.72135,431599998.0
2005-11-23 12:05:00,1.72133,1.72152,1.72105,1.72137,275900000.0
2005-11-23 12:10:00,1.7214,1.72184,1.72132,1.72166,215499998.0
2005-11-23 12:15:00,1.72183,1.72285,1.72183,1.72285,202000001.0
2005-11-23 12:20:00,1.72302,1.72415,1.72281,1.7241,262100002.0
2005-11-23 12:25:00,1.72406,1.72476,1.72388,1.72388,317599998.0
2005-11-23 12:30:00,1.7239,1.72465,1.72381,1.7242,333800002.0
2005-11-23 12:35:00,1.72415,1.72424,1.72374,1.72391,259999998.0
2005-11-23 12:40:00,1.724,1.72412,1.72377,1.7238,267300000.0
2005-11-23 12:45:00,1.72385,1.72496,1.7237,1.72496,226400001.0
2005-11-23 12:50:00,1.72511,1.72533,1.7245,1.72532,366100000.0
2005-11-23 12:55:00,1.72534,1.72541,1.72382,1.72404,317270001.0
2005-11-23 13:00:00,1.72417,1.72419,1.72273,1.72304,343699999.0
2005-11-23 13:05:00,1.723,1.72304,1.72158,1.72169,330399995.0
2005-11-23 13:10:00,1.72164,1.72196,1.71986,1.7212,349269998.0
2005-11-23 13:15:00,1.72135,1.72143,1.72065,1.7208,368000000.0
2005-11-23 13:20:00,1.72062,1.72079,1.71975,1.7198,330600000.0
2005-11-23 13:25:00,1.71984,1.72025,1.71951,1.72002,356300001.0
2005-11-23 13:30:00,1.71994,1.72046,1.71989,1.72046,302599999.0
2005-11-23 13:35:00,1.72059,1.72084,1.72042,1.72064,278100000.0
2005-11-23 13:40:00,1.72062,1.72065,1.72033,1.72033,359700001.0
2005-11-23 13:45:00,1.7203,1.72065,1.72025,1.72065,333599998.0
2005-11-23 13:50:00,1.72068,1.72078,1.72035,1.72078,239199999.0
2005-11-23 13:55:00,1.72072,1.72072,1.72035,1.7206,210699999.0
2005-11-23 14:00:00,1.72058,1.72109,1.72038,1.72093,299399998.0
2005-11-23 14:05:00,1.72095,1.7213,1.72095,1.72119,277599999.0
2005-11-23 14:10:00,1.72127,1.72127,1.72068,1.72083,296700000.0
2005-11-23 14:15:00,1.72097,1.72182,1.72097,1.72134,331699997.0
2005-11-23 14:20:00,1.72123,1.72166,1.72123,1.72142,230300000.0
2005-11-23 14:25:00,1.72149,1.72171,1.72142,1.72142,252800003.0
2005-11-23 14:30:00,1.72143,1.72148,1.72034,1.72056,296600002.0
2005-11-23 14:35:00,1.72046,1.72095,1.72007,1.72094,298099998.0
2005-11-23 14:40:00,1.72101,1.72107,1.71999,1.72017,274100004.0
2005-11-23 14:45:00,1.72003,1.72028,1.71995,1.72003,298899999.0
2005-11-23 14:50:00,1.7201,1.72027,1.7199,1.72027,372899998.0
2005-11-23 14:55:00,1.72027,1.72053,1.7201,1.72043,363350002.0
2005-11-23 15:00:00,1.7204,1.72052,1.72022,1.72023,242500001.0
2005-11-23 15:05:00,1.7201,1.72031,1.72002,1.7202,383599999.0
2005-11-23 15:10:00,1.72007,1.72015,1.71983,1.71984,215599996.0
2005-11-23 15:15:00,1.71977,1.72013,1.71951,1.71963,243400000.0
2005-11-23 15:20:00,1.71972,1.72003,1.7192,1.72003,295199999.0
2005-11-23 15:25:00,1.7202,1.72044,1.71995,1.72037,242699999.0
2005-11-23 15:30:00,1.72033,1.7216,1.72033,1.72159,328800001.0
2005-11-23 15:35:00,1.7216,1.72173,1.72132,1.72173,282300000.0
2005-11-23 15:40:00,1.72186,1.72294,1.72186,1.72294,263100000.0
2005-11-23 15:45:00,1.72298,1.7234,1.72247,1.72271,327099997.0
2005-11-23 15:50:00,1.72262,1.72301,1.72226,1.7223,295299996.0
2005-11-23 15:55:00,1.72232,1.72247,1.72198,1.72202,258599999.0
2005-11-23 16:00:00,1.72206,1.7222,1.72178,1.7222,347599999.0
2005-11-23 16:05:00,1.72247,1.72292,1.72235,1.72283,295549998.0
2005-11-23 16:10:00,1.72296,1.72375,1.72296,1.72366,365000000.0
2005-11-23 16:15:00,1.72377,1.72429,1.72301,1.72369,299400001.0
2005-11-23 16:20:00,1.7236,1.72371,1.72334,1.7235,272499999.0
2005-11-23 16:25:00,1.72355,1.72407,1.72286,1.72368,149400000.0
2005-11-23 16:30:00,1.72353,1.72368,1.72249,1.72255,322600003.0
2005-11-23 16:35:00,1.72251,1.72323,1.7224,1.72308,275999999.0
2005-11-23 16:40:00,1.72285,1.72285,1.72189,1.72189,196199998.0
2005-11-23 16:45:00,1.72205,1.72394,1.72202,1.72325,458599998.0
2005-11-23 16:50:00,1.72308,1.72348,1.72222,1.72255,387699998.0
2005-11-23 16:55:00,1.72253,1.72317,1.7224,1.72268,367799998.0
2005-11-23 17:00:00,1.7227,1.72345,1.72148,1.72216,325900002.0
2005-11-23 17:05:00,1.7221,1.72217,1.72012,1.72066,218399999.0
2005-11-23 17:10:00,1.72069,1.72148,1.72069,1.72089,366000000.0
2005-11-23 17:15:00,1.72092,1.72121,1.72077,1.72105,237899997.0
2005-11-23 17:20:00,1.72093,1.72194,1.72093,1.72134,361199999.0
2005-11-23 17:25:00,1.72145,1.72164,1.72083,1.72102,170000000.0
2005-11-23 17:30:00,1.72099,1.72137,1.72086,1.72089,218000001.0
2005-11-23 17:35:00,1.72092,1.72145,1.7209,1.72145,257700000.0
2005-11-23 17:40:00,1.72155,1.72159,1.72067,1.7208,470700002.0
2005-11-23 17:45:00,1.72095,1.72119,1.72088,1.72094,264400000.0
2005-11-23 17:50:00,1.72085,1.7212,1.72069,1.72091,247000000.0
2005-11-23 17:55:00,1.72095,1.7211,1.72043,1.72106,367500002.0
2005-11-23 18:00:00,1.72124,1.72143,1.72067,1.72067,4160069996.0
2005-11-23 18:05:00,1.72053,1.72158,1.72053,1.72151,5128120012.0
2005-11-23 18:10:00,1.72149,1.72149,1.721,1.72108,3617510004.0
2005-11-23 18:15:00,1.72115,1.72119,1.72011,1.72018,3419150000.0
2005-11-23 18:20:00,1.7202,1.72062,1.71967,1.71967,3357299996.0
2005-11-23 18:25:00,1.71958,1.72045,1.71937,1.72042,3021950002.0
2005-11-23 18:30:00,1.72062,1.72157,1.72053,1.72069,3008599999.0
2005-11-23 18:35:00,1.72065,1.72097,1.72015,1.72044,909199999.0
2005-11-23 18:40:00,1.72029,1.72096,1.71993,1.7208,1435649997.0
2005-11-23 18:45:00,1.72062,1.72082,1.72034,1.72068,1148799995.0
2005-11-23 18:50:00,1.72073,1.7213,1.72073,1.72093,1819600006.0
2005-11-23 18:55:00,1.72103,1.7214,1.72087,1.72106,2289749988.0
2005-11-23 19:00:00,1.7211,1.72171,1.72102,1.72155,1559199994.0
2005-11-23 19:05:00,1.72157,1.72173,1.72129,1.72136,1930600003.0
2005-11-23 19:10:00,1.72138,1.7215,1.72077,1.72093,1472699999.0
2005-11-23 19:15:00,1.72088,1.72103,1.72057,1.72076,1337246998.0
2005-11-23 19:20:00,1.7207,1.72122,1.72066,1.72108,1434300000.0
2005-11-23 19:25:00,1.72105,1.72147,1.721,1.72117,1506770002.0
2005-11-23 19:30:00,1.72118,1.72221,1.72118,1.72216,1740599997.0
2005-11-23 19:35:00,1.72216,1.72228,1.72185,1.72204,1110900000.0
2005-11-23 19:40:00,1.72199,1.72208,1.72189,1.722,1588450001.0
2005-11-23 19:45:00,1.72198,1.72199,1.72094,1.72106,1250400002.0
2005-11-23 19:50:00,1.72104,1.72134,1.72013,1.72046,956500000.0
2005-11-23 19:55:00,1.72044,1.72118,1.72017,1.72118,1383900001.0
2005-11-23 20:00:00,1.72122,1.72138,1.721,1.72106,787799994.0
2005-11-23 20:05:00,1.72105,1.72173,1.72104,1.72156,945799995.0
2005-11-23 20:10:00,1.7215,1.7216,1.72101,1.72101,888599998.0
2005-11-23 20:15:00,1.721,1.72117,1.72049,1.72073,998599995.0
2005-11-23 20:20:00,1.72073,1.72127,1.72051,1.72091,1037570005.0
2005-11-23 20:25:00,1.72086,1.72149,1.72068,1.7211,1851000003.0
2005-11-23 20:30:00,1.7211,1.72163,1.72107,1.72158,2376999996.0
2005-11-23 20:35:00,1.72167,1.72179,1.72133,1.72142,918499995.0
2005-11-23 20:40:00,1.7214,1.72147,1.72125,1.72145,1159199998.0
2005-11-23 20:45:00,1.72145,1.72203,1.72132,1.72196,751500000.0
2005-11-23 20:50:00,1.72196,1.72224,1.72166,1.72194,2060849996.0
2005-11-23 20:55:00,1.72203,1.72295,1.72203,1.72252,2045299999.0
2005-11-23 21:00:00,1.72248,1.72292,1.72201,1.72289,1408850003.0
2005-11-23 21:05:00,1.72291,1.72318,1.72291,1.72303,703900003.0
2005-11-23 21:10:00,1.72319,1.72345,1.723,1.7234,873799997.0
2005-11-23 21:15:00,1.72348,1.72361,1.72274,1.72284,706600000.0
2005-11-23 21:20:00,1.7228,1.72304,1.72253,1.7228,940699996.0
2005-11-23 21:25:00,1.72277,1.72298,1.72258,1.72298,587199996.0
2005-11-23 21:30:00,1.723,1.72326,1.7228,1.7228,945699994.0
2005-11-23 21:35:00,1.72282,1.72312,1.72269,1.72284,486099998.0
2005-11-23 21:40:00,1.72286,1.72328,1.72274,1.72291,767419998.0
2005-11-23 21:45:00,1.72294,1.72321,1.72294,1.72316,489899997.0
2005-11-23 21:50:00,1.72323,1.72358,1.72322,1.72322,469499997.0
2005-11-23 21:55:00,1.72315,1.72317,1.72295,1.72305,955599993.0
2005-11-23 22:00:00,1.72308,1.72333,1.72287,1.72329,781200003.0
2005-11-23 22:05:00,1.72328,1.72356,1.72313,1.72356,302099999.0
2005-11-23 22:10:00,1.72352,1.72352,1.72332,1.7234,375999996.0
2005-11-23 22:15:00,1.72341,1.72346,1.72307,1.72338,651400001.0
2005-11-23 22:20:00,1.72337,1.72337,1.72316,1.72325,567900002.0
2005-11-23 22:25:00,1.72324,1.72348,1.72309,1.72335,594899996.0
2005-11-23 22:30:00,1.72337,1.72345,1.72319,1.72321,687999996.0
2005-11-23 22:35:00,1.72325,1.72346,1.72315,1.72346,277499999.0
2005-11-23 22:40:00,1.72347,1.72347,1.72323,1.72331,462999998.0
2005-11-23 22:45:00,1.72333,1.72355,1.7233,1.72341,324050001.0
2005-11-23 22:50:00,1.72341,1.72344,1.72305,1.72325,172500000.0
2005-11-23 22:55:00,1.72325,1.72367,1.72325,1.72355,389649998.0
2005-11-23 23:00:00,1.72335,1.72367,1.72332,1.72345,203800000.0
2005-11-23 23:05:00,1.72336,1.72348,1.7232,1.7234,159699999.0
2005-11-23 23:10:00,1.72333,1.72333,1.7229,1.72313,265200000.0
2005-11-23 23:15:00,1.7231,1.72335,1.72305,1.72328,342199997.0
2005-11-23 23:20:00,1.72337,1.72365,1.72327,1.72365,189600000.0
2005-11-23 23:25:00,1.7236,1.7236,1.72316,1.72334,313199997.0
2005-11-23 23:30:00,1.72329,1.72329,1.72303,1.7232,210700001.0
2005-11-23 23:35:00,1.72317,1.72339,1.723,1.72315,126699999.0
2005-11-23 23:40:00,1.72312,1.72312,1.7227,1.72286,153600000.0
2005-11-23 23:45:00,1.72293,1.72335,1.72283,1.72303,254100001.0
2005-11-23 23:50:00,1.72303,1.72361,1.72303,1.72331,156600000.0
2005-11-23 23:55:00,1.72328,1.72375,1.72322,1.72375,200699999.0
2005-11-24 00:00:00,1.72372,1.72375,1.72286,1.72314,378799999.0
2005-11-24 00:05:00,1.72327,1.72332,1.72285,1.72292,314600000.0
2005-11-24 00:10:00,1.723,1.72323,1.72262,1.72277,344199999.0
2005-11-24 00:15:00,1.72277,1.72301,1.72253,1.72272,348950002.0
2005-11-24 00:20:00,1.72262,1.7232,1.72246,1.7231,424800001.0
2005-11-24 00:25:00,1.72308,1.72358,1.72304,1.72333,402700002.0
2005-11-24 00:30:00,1.72333,1.72356,1.723,1.72327,527399994.0
2005-11-24 00:35:00,1.72334,1.72364,1.72312,1.72345,333999998.0
2005-11-24 00:40:00,1.72335,1.72375,1.72312,1.72335,307400001.0
2005-11-24 00:45:00,1.72323,1.72326,1.72305,1.72313,264300002.0
2005-11-24 00:50:00,1.72307,1.72307,1.72271,1.72277,156970000.0
2005-11-24 00:55:00,1.7228,1.72302,1.72275,1.72282,356000001.0
2005-11-24 01:00:00,1.72278,1.72285,1.7227,1.72277,195700000.0
2005-11-24 01:05:00,1.72285,1.72285,1.7226,1.72281,261400001.0
2005-11-24 01:10:00,1.72272,1.72272,1.72228,1.72228,210800001.0
2005-11-24 01:15:00,1.72224,1.72247,1.72219,1.72237,206400000.0
2005-11-24 01:20:00,1.7223,1.72242,1.72222,1.72235,159399998.0
2005-11-24 01:25:00,1.72235,1.72239,1.72178,1.722,244100001.0
2005-11-24 01:30:00,1.72205,1.7222,1.7216,1.72216,366799999.0
2005-11-24 01:35:00,1.72199,1.72199,1.72097,1.72113,254200000.0
2005-11-24 01:40:00,1.72123,1.72168,1.72123,1.72147,272000000.0
2005-11-24 01:45:00,1.72161,1.72176,1.72155,1.72161,209600002.0
2005-11-24 01:50:00,1.72162,1.72165,1.72098,1.72153,168700001.0
2005-11-24 01:55:00,1.72157,1.72163,1.7213,1.72149,262900000.0
2005-11-24 02:00:00,1.72159,1.7216,1.72082,1.72094,305600000.0
2005-11-24 02:05:00,1.72095,1.7211,1.7209,1.72105,242899997.0
2005-11-24 02:10:00,1.72116,1.72144,1.72105,1.72125,378400001.0
2005-11-24 02:15:00,1.72128,1.72131,1.7211,1.72117,250700000.0
2005-11-24 02:20:00,1.72118,1.72118,1.72096,1.721,305599997.0
2005-11-24 02:25:00,1.72095,1.72125,1.72082,1.72125,247400001.0
2005-11-24 02:30:00,1.72118,1.72146,1.72103,1.72126,305500003.0
2005-11-24 02:35:00,1.72133,1.72194,1.72133,1.72194,248800001.0
2005-11-24 02:40:00,1.72195,1.72234,1.72182,1.72212,324299998.0
2005-11-24 02:45:00,1.72209,1.72236,1.72171,1.72225,212900001.0
2005-11-24 02:50:00,1.72222,1.72293,1.72198,1.72283,185199997.0
2005-11-24 02:55:00,1.72268,1.72367,1.72262,1.72353,461500000.0
2005-11-24 03:00:00,1.72342,1.7235,1.72254,1.72282,360899998.0
2005-11-24 03:05:00,1.72279,1.7229,1.72267,1.7228,375000003.0
2005-11-24 03:10:00,1.72282,1.72282,1.72215,1.72235,146800000.0
2005-11-24 03:15:00,1.7224,1.7224,1.72207,1.7223,229700002.0
2005-11-24 03:20:00,1.72237,1.72258,1.72237,1.72255,135700000.0
2005-11-24 03:25:00,1.7225,1.72276,1.72247,1.72258,256300003.0
2005-11-24 03:30:00,1.72261,1.72263,1.72252,1.72255,56499999.0
2005-11-24 03:35:00,1.72256,1.7227,1.72244,1.7225,277399999.0
2005-11-24 03:40:00,1.72254,1.72271,1.72254,1.7227,219300000.0
2005-11-24 03:45:00,1.72271,1.7228,1.72263,1.72275,278600000.0
2005-11-24 03:50:00,1.72272,1.72291,1.72265,1.72277,406200000.0
2005-11-24 03:55:00,1.7228,1.72318,1.7228,1.72318,236699998.0
2005-11-24 04:00:00,1.72308,1.72312,1.72268,1.72292,229699996.0
2005-11-24 04:05:00,1.72292,1.72301,1.72273,1.7228,243900001.0
2005-11-24 04:10:00,1.72275,1.72297,1.72275,1.7228,275400003.0
2005-11-24 04:15:00,1.7229,1.72318,1.72281,1.72312,255500003.0
2005-11-24 04:20:00,1.72295,1.72322,1.72295,1.723,315800004.0
2005-11-24 04:25:00,1.72303,1.72333,1.72293,1.72333,241899998.0
2005-11-24 04:30:00,1.72335,1.72345,1.72311,1.72315,188499997.0
2005-11-24 04:35:00,1.723,1.72321,1.72295,1.72308,269800002.0
2005-11-24 04:40:00,1.72298,1.72298,1.72267,1.72274,194399999.0
2005-11-24 04:45:00,1.72275,1.72287,1.72261,1.7228,201699997.0
2005-11-24 04:50:00,1.72281,1.72285,1.72262,1.72285,216899997.0
2005-11-24 04:55:00,1.72273,1.7229,1.72273,1.72283,161799996.0
2005-11-24 05:00:00,1.72285,1.72285,1.72275,1.7228,104599998.0
2005-11-24 05:05:00,1.72285,1.72285,1.7225,1.7228,195100000.0
2005-11-24 05:10:00,1.72285,1.72285,1.72273,1.7228,125099999.0
2005-11-24 05:15:00,1.7228,1.72289,1.72268,1.72289,363500004.0
2005-11-24 05:20:00,1.72287,1.72297,1.72281,1.7229,140300000.0
2005-11-24 05:25:00,1.72288,1.72288,1.72258,1.72268,290399998.0
2005-11-24 05:30:00,1.72263,1.72276,1.72245,1.72275,272600000.0
2005-11-24 05:35:00,1.72274,1.72294,1.72274,1.72285,168200003.0
2005-11-24 05:40:00,1.72293,1.72293,1.72272,1.72278,324300003.0
2005-11-24 05:45:00,1.72278,1.72285,1.72269,1.7228,91200000.0
2005-11-24 05:50:00,1.72287,1.72288,1.72264,1.72277,219100000.0
2005-11-24 05:55:00,1.72272,1.72282,1.7226,1.72268,394300002.0
2005-11-24 06:00:00,1.72272,1.72277,1.72254,1.72274,271199996.0
2005-11-24 06:05:00,1.72268,1.72292,1.72264,1.7228,263200000.0
2005-11-24 06:10:00,1.72284,1.72293,1.72277,1.72288,215846994.0
2005-11-24 06:15:00,1.72295,1.72296,1.72278,1.72278,314050000.0
2005-11-24 06:20:00,1.72279,1.7229,1.72265,1.72274,337099998.0
2005-11-24 06:25:00,1.72281,1.72282,1.72263,1.72271,222400002.0
2005-11-24 06:30:00,1.7226,1.72265,1.72246,1.72252,318000000.0
2005-11-24 06:35:00,1.72254,1.72263,1.72248,1.72259,212699999.0
2005-11-24 06:40:00,1.72252,1.72265,1.72238,1.72248,305999997.0
2005-11-24 06:45:00,1.72252,1.72275,1.72245,1.72257,121500000.0
2005-11-24 06:50:00,1.7226,1.72265,1.72235,1.72265,122569998.0
2005-11-24 06:55:00,1.72267,1.72282,1.72258,1.72258,207100000.0
2005-11-24 07:00:00,1.72277,1.72291,1.72269,1.72278,295299998.0
2005-11-24 07:05:00,1.72284,1.72314,1.72283,1.72298,238300002.0
2005-11-24 07:10:00,1.72301,1.72304,1.72275,1.7229,295100001.0
2005-11-24 07:15:00,1.72291,1.72296,1.72267,1.72287,285550003.0
2005-11-24 07:20:00,1.72288,1.72296,1.72279,1.72288,288999999.0
2005-11-24 07:25:00,1.72288,1.72295,1.72272,1.72282,305699998.0
2005-11-24 07:30:00,1.72288,1.72289,1.72258,1.72277,288700002.0
2005-11-24 07:35:00,1.72285,1.72288,1.72252,1.72265,232199999.0
2005-11-24 07:40:00,1.72256,1.72274,1.72235,1.7225,264100000.0
2005-11-24 07:45:00,1.72243,1.72248,1.72235,1.72245,273200000.0
2005-11-24 07:50:00,1.72246,1.72254,1.72239,1.72248,216699999.0
2005-11-24 07:55:00,1.72245,1.72245,1.72163,1.7217,155049999.0
2005-11-24 08:00:00,1.7215,1.72178,1.72133,1.72177,315200001.0
2005-11-24 08:05:00,1.72177,1.72198,1.72153,1.7219,351500000.0
2005-11-24 08:10:00,1.72179,1.7219,1.72131,1.72136,273200000.0
2005-11-24 08:15:00,1.72143,1.72154,1.72129,1.72153,246000000.0
2005-11-24 08:20:00,1.72156,1.72158,1.7214,1.72148,193700000.0
2005-11-24 08:25:00,1.7215,1.72159,1.72098,1.72114,401500004.0
2005-11-24 08:30:00,1.72112,1.72127,1.72103,1.72103,246899999.0
2005-11-24 08:35:00,1.721,1.7211,1.72061,1.7211,217300001.0
2005-11-24 08:40:00,1.72117,1.72122,1.72092,1.72104,362200001.0
2005-11-24 08:45:00,1.72115,1.72115,1.72087,1.72103,256299999.0
2005-11-24 08:50:00,1.721,1.7212,1.72028,1.72038,351199998.0
2005-11-24 08:55:00,1.72036,1.72049,1.71998,1.72015,239799998.0
2005-11-24 09:00:00,1.72017,1.72017,1.71978,1.72002,278300000.0
2005-11-24 09:05:00,1.72011,1.72047,1.71992,1.72035,236149999.0
2005-11-24 09:10:00,1.72047,1.72117,1.72047,1.72108,306799998.0
2005-11-24 09:15:00,1.72104,1.7212,1.72095,1.72117,272600001.0
2005-11-24 09:20:00,1.72132,1.72189,1.72132,1.72174,195199999.0
2005-11-24 09:25:00,1.72163,1.72252,1.72163,1.72252,313199999.0
2005-11-24 09:30:00,1.72243,1.72253,1.72229,1.7223,360399999.0
2005-11-24 09:35:00,1.72228,1.72309,1.72208,1.72307,367700003.0
2005-11-24 09:40:00,1.72307,1.72319,1.72274,1.7229,342400000.0
2005-11-24 09:45:00,1.72288,1.72296,1.72227,1.72235,273599996.0
2005-11-24 09:50:00,1.72238,1.72258,1.72231,1.72245,235699998.0
2005-11-24 09:55:00,1.72235,1.72345,1.72211,1.72333,242500002.0
2005-11-24 10:00:00,1.72326,1.72351,1.7231,1.7234,406050001.0
2005-11-24 10:05:00,1.72335,1.72335,1.72272,1.72278,300099998.0
2005-11-24 10:10:00,1.72292,1.72367,1.72275,1.72365,304499999.0
2005-11-24 10:15:00,1.72358,1.72358,1.72297,1.72299,335300001.0
2005-11-24 10:20:00,1.72285,1.72287,1.7226,1.7226,358800004.0
2005-11-24 10:25:00,1.72247,1.72252,1.72189,1.72219,310000003.0
2005-11-24 10:30:00,1.72218,1.72227,1.72202,1.72213,235499998.0
2005-11-24 10:35:00,1.7222,1.7225,1.72203,1.72241,313200001.0
2005-11-24 10:40:00,1.72245,1.72245,1.722,1.72203,325900003.0
2005-11-24 10:45:00,1.72196,1.72272,1.72176,1.72272,370400002.0
2005-11-24 10:50:00,1.72262,1.72326,1.72248,1.72294,180950000.0
2005-11-24 10:55:00,1.72291,1.72351,1.72267,1.72351,416200000.0
2005-11-24 11:00:00,1.72361,1.72378,1.72295,1.72295,254800002.0
2005-11-24 11:05:00,1.72287,1.72296,1.72196,1.72219,397269999.0
2005-11-24 11:10:00,1.72224,1.72318,1.72224,1.72277,286549998.0
2005-11-24 11:15:00,1.72264,1.72291,1.72259,1.72277,346899998.0
2005-11-24 11:20:00,1.72301,1.72403,1.72301,1.72395,401599994.0
2005-11-24 11:25:00,1.72386,1.72478,1.72372,1.72459,250970001.0
2005-11-24 11:30:00,1.72446,1.72447,1.72349,1.72356,306000002.0
2005-11-24 11:35:00,1.72348,1.72378,1.72338,1.72371,330499999.0
2005-11-24 11:40:00,1.72368,1.72425,1.7236,1.72425,402599993.0
2005-11-24 11:45:00,1.7242,1.7242,1.72325,1.72332,415850002.0
2005-11-24 11:50:00,1.72328,1.72333,1.72258,1.72264,390599997.0
2005-11-24 11:55:00,1.72265,1.72311,1.72265,1.72307,300699998.0
2005-11-24 12:00:00,1.723,1.72315,1.72244,1.72263,372299998.0
2005-11-24 12:05:00,1.7229,1.72426,1.7229,1.72426,249299998.0
2005-11-24 12:10:00,1.72432,1.72448,1.72422,1.72442,268700001.0
2005-11-24 12:15:00,1.72449,1.72468,1.72393,1.72411,216899999.0
2005-11-24 12:20:00,1.72429,1.72463,1.72429,1.72449,362600000.0
2005-11-24 12:25:00,1.72448,1.72674,1.72437,1.7267,277500000.0
2005-11-24 12:30:00,1.72684,1.72763,1.72681,1.72707,419899997.0
2005-11-24 12:35:00,1.72705,1.72832,1.72697,1.72767,346500004.0
2005-11-24 12:40:00,1.7276,1.72772,1.72667,1.72667,318900002.0
2005-11-24 12:45:00,1.72659,1.72736,1.7264,1.72736,249999998.0
2005-11-24 12:50:00,1.72731,1.72747,1.72683,1.72692,315300003.0
2005-11-24 12:55:00,1.7269,1.72698,1.72621,1.72655,363549997.0
2005-11-24 13:00:00,1.72661,1.72661,1.72385,1.724,255899999.0
2005-11-24 13:05:00,1.72388,1.72549,1.72381,1.72535,308899999.0
2005-11-24 13:10:00,1.72533,1.72548,1.72506,1.72506,302200004.0
2005-11-24 13:15:00,1.725,1.72506,1.7248,1.72497,250670002.0
2005-11-24 13:20:00,1.72497,1.72507,1.72434,1.72459,241499999.0
2005-11-24 13:25:00,1.72471,1.72533,1.72471,1.72509,354100000.0
2005-11-24 13:30:00,1.72506,1.72512,1.7248,1.72482,342200000.0
2005-11-24 13:35:00,1.72476,1.72517,1.72457,1.72463,322499999.0
2005-11-24 13:40:00,1.7246,1.72461,1.72427,1.72449,341400002.0
2005-11-24 13:45:00,1.72438,1.72458,1.7239,1.72398,392600004.0
2005-11-24 13:50:00,1.72396,1.7243,1.72368,1.72392,240499999.0
2005-11-24 13:55:00,1.72386,1.7244,1.72373,1.72436,265099999.0
2005-11-24 14:00:00,1.72446,1.72522,1.72446,1.72505,335400000.0
2005-11-24 14:05:00,1.72498,1.72545,1.72498,1.7251,339399997.0
2005-11-24 14:10:00,1.72517,1.72519,1.7248,1.72513,313600001.0
2005-11-24 14:15:00,1.725,1.72518,1.7248,1.72503,216849999.0
2005-11-24 14:20:00,1.72499,1.72512,1.7244,1.72444,208000002.0
2005-11-24 14:25:00,1.72452,1.72487,1.72445,1.7245,391499997.0
2005-11-24 14:30:00,1.72447,1.72447,1.72359,1.72383,320599997.0
2005-11-24 14:35:00,1.72372,1.72378,1.72354,1.72368,326500000.0
2005-11-24 14:40:00,1.72379,1.72436,1.72379,1.72425,146799999.0
2005-11-24 14:45:00,1.72417,1.72417,1.72379,1.72402,219299997.0
2005-11-24 14:50:00,1.72413,1.7244,1.72387,1.72405,382799998.0
2005-11-24 14:55:00,1.72402,1.72425,1.72367,1.72367,309600000.0
2005-11-24 15:00:00,1.72362,1.72405,1.72356,1.72387,265300001.0
2005-11-24 15:05:00,1.7238,1.72388,1.72367,1.72385,273500001.0
2005-11-24 15:10:00,1.72384,1.72413,1.72384,1.72386,238700001.0
2005-11-24 15:15:00,1.72384,1.72424,1.72384,1.72405,314399999.0
2005-11-24 15:20:00,1.7241,1.72461,1.7241,1.72461,322349999.0
2005-11-24 15:25:00,1.72468,1.72471,1.72431,1.72437,424699998.0
2005-11-24 15:30:00,1.72431,1.72434,1.72388,1.72418,277399998.0
2005-11-24 15:35:00,1.7243,1.72436,1.72419,1.7243,230400001.0
2005-11-24 15:40:00,1.7243,1.7246,1.72428,1.7244,300499999.0
2005-11-24 15:45:00,1.72443,1.72469,1.72443,1.72455,312450001.0
2005-11-24 15:50:00,1.7245,1.72458,1.72429,1.72429,268000002.0
2005-11-24 15:55:00,1.72437,1.7253,1.72435,1.72523,240700000.0
2005-11-24 16:00:00,1.72528,1.72592,1.72508,1.72565,300000001.0
2005-11-24 16:05:00,1.72557,1.72571,1.72529,1.72558,283499998.0
2005-11-24 16:10:00,1.72557,1.72564,1.72478,1.72491,389000002.0
2005-11-24 16:15:00,1.72492,1.72497,1.72419,1.72472,480600001.0
2005-11-24 16:20:00,1.72469,1.72484,1.72462,1.72462,295900004.0
2005-11-24 16:25:00,1.72459,1.72468,1.72444,1.7246,279300001.0
2005-11-24 16:30:00,1.72458,1.72524,1.72458,1.72515,261799999.0
2005-11-24 16:35:00,1.7251,1.7251,1.72444,1.72455,260000001.0
2005-11-24 16:40:00,1.72454,1.72461,1.72364,1.72376,305000003.0
2005-11-24 16:45:00,1.72384,1.72389,1.7234,1.72346,382099996.0
2005-11-24 16:50:00,1.7235,1.72439,1.7235,1.72439,332399996.0
2005-11-24 16:55:00,1.72447,1.72451,1.72399,1.72401,322399998.0
2005-11-24 17:00:00,1.72393,1.72425,1.72393,1.72422,367399999.0
2005-11-24 17:05:00,1.72417,1.72445,1.72408,1.72431,141500000.0
2005-11-24 17:10:00,1.7243,1.72439,1.72407,1.72435,377999998.0
2005-11-24 17:15:00,1.72426,1.72427,1.72391,1.72422,247199999.0
2005-11-24 17:20:00,1.72432,1.72449,1.72387,1.72387,313400003.0
2005-11-24 17:25:00,1.72382,1.72382,1.72352,1.72352,181899999.0
2005-11-24 17:30:00,1.72339,1.72381,1.72334,1.7236,276399999.0
2005-11-24 17:35:00,1.72356,1.72377,1.72345,1.72362,342500001.0
2005-11-24 17:40:00,1.72361,1.72389,1.72345,1.72379,285200001.0
2005-11-24 17:45:00,1.7237,1.72378,1.72352,1.72367,219000000.0
2005-11-24 17:50:00,1.72358,1.72372,1.72347,1.7235,185800000.0
2005-11-24 17:55:00,1.7236,1.72372,1.72347,1.72357,303500001.0
2005-11-24 18:00:00,1.72367,1.72367,1.72313,1.72313,3987699998.0
2005-11-24 18:05:00,1.72311,1.72369,1.72311,1.72357,4730850007.0
2005-11-24 18:10:00,1.72359,1.72388,1.72349,1.7236,3395699988.0
2005-11-24 18:15:00,1.72361,1.72361,1.72323,1.72338,3537799999.0
2005-11-24 18:20:00,1.72338,1.72349,1.72303,1.7233,3480399995.0
2005-11-24 18:25:00,1.72325,1.72336,1.72153,1.72235,3202369994.0
2005-11-24 18:30:00,1.72235,1.72271,1.72203,1.72222,2993400000.0
2005-11-24 18:35:00,1.72215,1.72257,1.72162,1.72192,1281199999.0
2005-11-24 18:40:00,1.72196,1.72254,1.72196,1.72223,1200949998.0
2005-11-24 18:45:00,1.72215,1.72245,1.72215,1.72238,1071399993.0
2005-11-24 18:50:00,1.7224,1.72247,1.72194,1.72195,2140199997.0
2005-11-24 18:55:00,1.72202,1.72216,1.72192,1.72195,2340050009.0
2005-11-24 19:00:00,1.72198,1.7222,1.7214,1.72171,1559800007.0
2005-11-24 19:05:00,1.72174,1.72197,1.72167,1.72195,1981799996.0
2005-11-24 19:10:00,1.72185,1.72223,1.72139,1.72223,1419700000.0
2005-11-24 19:15:00,1.72227,1.72229,1.72166,1.72187,1393400002.0
2005-11-24 19:20:00,1.72184,1.72256,1.72184,1.72209,1320899993.0
2005-11-24 19:25:00,1.72203,1.72215,1.72177,1.72193,1541299998.0
2005-11-24 19:30:00,1.72186,1.72219,1.72184,1.72208,1538999998.0
2005-11-24 19:35:00,1.72213,1.72242,1.72211,1.72239,1272200002.0
2005-11-24 19:40:00,1.7224,1.72246,1.72219,1.72222,1412700001.0
2005-11-24 19:45:00,1.7222,1.72225,1.72174,1.72192,1053099992.0
2005-11-24 19:50:00,1.72195,1.72201,1.72139,1.7214,1186499996.0
2005-11-24 19:55:00,1.72137,1.72184,1.72137,1.72144,1503770003.0
2005-11-24 20:00:00,1.72141,1.72186,1.72141,1.72175,935199997.0
2005-11-24 20:05:00,1.72182,1.72215,1.72177,1.7221,1113799997.0
2005-11-24 20:10:00,1.7221,1.72216,1.72193,1.72193,824569996.0
2005-11-24 20:15:00,1.7219,1.72234,1.72187,1.72227,868899998.0
2005-11-24 20:20:00,1.72219,1.72223,1.72185,1.72206,957099999.0
2005-11-24 20:25:00,1.72206,1.7221,1.72185,1.7219,1682199999.0
2005-11-24 20:30:00,1.7219,1.72198,1.72153,1.72162,2517900003.0
2005-11-24 20:35:00,1.72155,1.72182,1.72145,1.7217,824750000.0
2005-11-24 20:40:00,1.72168,1.72179,1.72149,1.72171,897849997.0
2005-11-24 20:45:00,1.72175,1.72223,1.72167,1.72207,1116199997.0
2005-11-24 20:50:00,1.72198,1.72207,1.72179,1.72179,1920100001.0
2005-11-24 20:55:00,1.7218,1.72185,1.72165,1.72178,2254500009.0
2005-11-24 21:00:00,1.7218,1.72188,1.72175,1.72182,1437449990.0
2005-11-24 21:05:00,1.7218,1.72225,1.72178,1.7222,768999992.0
2005-11-24 21:10:00,1.72225,1.72228,1.72215,1.7222,774540001.0
2005-11-24 21:15:00,1.72225,1.72253,1.72212,1.72245,554000001.0
2005-11-24 21:20:00,1.72245,1.72299,1.72235,1.7227,986499995.0
2005-11-24 21:25:00,1.72274,1.72302,1.72251,1.72265,530899996.0
2005-11-24 21:30:00,1.72265,1.72267,1.7225,1.72255,902899997.0
2005-11-24 21:35:00,1.7226,1.72278,1.72255,1.72275,518670002.0
2005-11-24 21:40:00,1.72272,1.72288,1.72268,1.72283,671900003.0
2005-11-24 21:45:00,1.72282,1.72298,1.72277,1.72298,551900005.0
2005-11-24 21:50:00,1.72298,1.72314,1.72255,1.72255,438500003.0
2005-11-24 21:55:00,1.72258,1.72275,1.72229,1.72229,916099998.0
2005-11-24 22:00:00,1.72233,1.72245,1.72231,1.7224,896499999.0
2005-11-24 22:05:00,1.72242,1.72255,1.72205,1.7225,321800000.0
2005-11-24 22:10:00,1.72247,1.72257,1.72238,1.7224,503600000.0
2005-11-24 22:15:00,1.72245,1.72245,1.72228,1.7224,752399996.0
2005-11-24 22:20:00,1.7224,1.72245,1.72228,1.72235,467300002.0
2005-11-24 22:25:00,1.72238,1.72247,1.72232,1.72235,561899996.0
2005-11-24 22:30:00,1.72237,1.7224,1.72227,1.7223,648799997.0
2005-11-24 22:35:00,1.72235,1.72245,1.72235,1.7224,228670000.0
2005-11-24 22:40:00,1.72242,1.72248,1.72227,1.7224,426799998.0
2005-11-24 22:45:00,1.7224,1.72255,1.72233,1.72243,255600003.0
2005-11-24 22:50:00,1.72245,1.72255,1.72225,1.72245,257600001.0
2005-11-24 22:55:00,1.72245,1.72275,1.7223,1.72258,256900000.0
2005-11-24 23:00:00,1.72235,1.72265,1.72235,1.72263,202000000.0
2005-11-24 23:05:00,1.7226,1.72262,1.72237,1.7224,124500002.0
2005-11-24 23:10:00,1.7224,1.72247,1.72215,1.72235,387900001.0
2005-11-24 23:15:00,1.7223,1.72235,1.7222,1.72228,273799999.0
2005-11-24 23:20:00,1.72237,1.72237,1.72225,1.72235,280400002.0
2005-11-24 23:25:00,1.7223,1.72235,1.72225,1.72232,210400003.0
2005-11-24 23:30:00,1.72232,1.72238,1.72222,1.7223,172746992.0
2005-11-24 23:35:00,1.7224,1.72288,1.72234,1.72288,305500003.0
2005-11-24 23:40:00,1.72295,1.72295,1.72239,1.7225,151300000.0
2005-11-24 23:45:00,1.72255,1.72257,1.7224,1.72247,66000000.0
2005-11-24 23:50:00,1.7225,1.72255,1.72245,1.72245,58700000.0
2005-11-24 23:55:00,1.7225,1.7225,1.72199,1.72235,113499999.0
2005-11-25 00:00:00,1.72233,1.72268,1.72225,1.7223,376500001.0
2005-11-25 00:05:00,1.72272,1.72278,1.72221,1.72228,212800001.0
2005-11-25 00:10:00,1.72228,1.72268,1.72179,1.72189,286499999.0
2005-11-25 00:15:00,1.7218,1.72211,1.72169,1.72196,297499999.0
2005-11-25 00:20:00,1.72195,1.7221,1.72173,1.72201,339900001.0
2005-11-25 00:25:00,1.7218,1.72206,1.72129,1.72165,421099998.0
2005-11-25 00:30:00,1.72157,1.72197,1.7212,1.72125,451299999.0
2005-11-25 00:35:00,1.72126,1.72151,1.72113,1.72127,400299998.0
2005-11-25 00:40:00,1.72123,1.72214,1.72109,1.7215,305799999.0
2005-11-25 00:45:00,1.7215,1.72158,1.72145,1.72153,301299998.0
2005-11-25 00:50:00,1.72155,1.72155,1.72145,1.72155,185200004.0
2005-11-25 00:55:00,1.7215,1.72168,1.72144,1.72168,274600002.0
2005-11-25 01:00:00,1.72168,1.72185,1.72168,1.72178,213400001.0
2005-11-25 01:05:00,1.72185,1.72213,1.72175,1.72213,207399999.0
2005-11-25 01:10:00,1.72211,1.7222,1.72186,1.72195,196899999.0
2005-11-25 01:15:00,1.7219,1.72195,1.72182,1.7219,262100001.0
2005-11-25 01:20:00,1.72186,1.72189,1.72162,1.72172,130200001.0
2005-11-25 01:25:00,1.72179,1.72227,1.72179,1.72217,253599997.0
2005-11-25 01:30:00,1.72222,1.72235,1.7219,1.72194,230100002.0
2005-11-25 01:35:00,1.72183,1.72213,1.72183,1.722,151900000.0
2005-11-25 01:40:00,1.72202,1.72208,1.72186,1.72194,340600001.0
2005-11-25 01:45:00,1.72193,1.72193,1.72158,1.72158,165100001.0
2005-11-25 01:50:00,1.72163,1.7222,1.72151,1.72216,253500002.0
2005-11-25 01:55:00,1.7222,1.72227,1.72182,1.722,222399997.0
2005-11-25 02:00:00,1.72201,1.72202,1.72127,1.72136,329600000.0
2005-11-25 02:05:00,1.72152,1.72161,1.72115,1.7214,226349997.0
2005-11-25 02:10:00,1.72137,1.72162,1.72129,1.72131,348400000.0
2005-11-25 02:15:00,1.72139,1.72151,1.72132,1.72137,301500000.0
2005-11-25 02:20:00,1.7213,1.7213,1.72109,1.72112,297400000.0
2005-11-25 02:25:00,1.72105,1.7216,1.72105,1.72151,237100000.0
2005-11-25 02:30:00,1.72151,1.72156,1.72108,1.72118,219799999.0
2005-11-25 02:35:00,1.72116,1.72125,1.72108,1.72125,266799998.0
2005-11-25 02:40:00,1.72118,1.72157,1.72111,1.72147,259300000.0
2005-11-25 02:45:00,1.72142,1.72163,1.72142,1.72152,290600001.0
2005-11-25 02:50:00,1.7215,1.72165,1.72137,1.72151,314500000.0
2005-11-25 02:55:00,1.72148,1.72173,1.72126,1.72126,203200001.0
2005-11-25 03:00:00,1.72124,1.722,1.72124,1.72177,264999999.0
2005-11-25 03:05:00,1.72168,1.72179,1.7214,1.72153,179400003.0
2005-11-25 03:10:00,1.72155,1.72162,1.72112,1.72118,276900000.0
2005-11-25 03:15:00,1.72124,1.7213,1.72108,1.7213,262650002.0
2005-11-25 03:20:00,1.72131,1.72131,1.72112,1.72125,119499998.0
2005-11-25 03:25:00,1.72121,1.72135,1.72121,1.7213,138000001.0
2005-11-25 03:30:00,1.72135,1.7214,1.7212,1.72135,155100000.0
2005-11-25 03:35:00,1.72145,1.72159,1.72135,1.72138,326600001.0
2005-11-25 03:40:00,1.72148,1.72179,1.72138,1.72179,150999998.0
2005-11-25 03:45:00,1.72186,1.72204,1.72174,1.72195,222299999.0
2005-11-25 03:50:00,1.72194,1.72255,1.72194,1.72247,345900000.0
2005-11-25 03:55:00,1.7225,1.7225,1.72213,1.72225,345149997.0
2005-11-25 04:00:00,1.72214,1.72214,1.72146,1.72158,151100000.0
2005-11-25 04:05:00,1.72153,1.72153,1.72022,1.72037,263599998.0
2005-11-25 04:10:00,1.7205,1.72095,1.72049,1.72063,273699999.0
2005-11-25 04:15:00,1.72073,1.72133,1.72073,1.72111,358999996.0
2005-11-25 04:20:00,1.72095,1.72103,1.72054,1.72081,220200001.0
2005-11-25 04:25:00,1.72106,1.72162,1.72106,1.72145,369800001.0
2005-11-25 04:30:00,1.72142,1.72142,1.72118,1.72123,137599998.0
2005-11-25 04:35:00,1.72117,1.72165,1.72117,1.7216,288699997.0
2005-11-25 04:40:00,1.72168,1.72168,1.72145,1.72151,241500000.0
2005-11-25 04:45:00,1.7215,1.72197,1.72145,1.72195,215550001.0
2005-11-25 04:50:00,1.72183,1.7222,1.72165,1.7222,139900000.0
2005-11-25 04:55:00,1.72252,1.72258,1.72228,1.72242,287800000.0
2005-11-25 05:00:00,1.72249,1.72264,1.72226,1.72235,158399999.0
2005-11-25 05:05:00,1.72222,1.72247,1.72201,1.72247,204299998.0
2005-11-25 05:10:00,1.72255,1.72284,1.72233,1.72233,161400002.0
2005-11-25 05:15:00,1.72235,1.72257,1.72222,1.72231,271800002.0
2005-11-25 05:20:00,1.72227,1.72237,1.72225,1.7223,126599999.0
2005-11-25 05:25:00,1.72233,1.72246,1.72214,1.7222,358669999.0
2005-11-25 05:30:00,1.7222,1.72235,1.72205,1.72235,291999998.0
2005-11-25 05:35:00,1.7223,1.72235,1.72215,1.72225,130000002.0
2005-11-25 05:40:00,1.7224,1.72289,1.72225,1.72289,290599997.0
2005-11-25 05:45:00,1.72307,1.7231,1.7223,1.7224,226200000.0
2005-11-25 05:50:00,1.72255,1.72268,1.72235,1.72263,272799998.0
2005-11-25 05:55:00,1.72263,1.7227,1.7224,1.72253,249700002.0
2005-11-25 06:00:00,1.72255,1.72257,1.72245,1.7225,294599998.0
2005-11-25 06:05:00,1.72238,1.72245,1.72157,1.7216,287200003.0
2005-11-25 06:10:00,1.72152,1.72218,1.72152,1.72209,210399997.0
2005-11-25 06:15:00,1.7221,1.72252,1.72205,1.72248,257400001.0
2005-11-25 06:20:00,1.72238,1.72265,1.72229,1.72255,351300004.0
2005-11-25 06:25:00,1.7226,1.7226,1.72206,1.72207,242199998.0
2005-11-25 06:30:00,1.722,1.72209,1.72185,1.72192,318599999.0
2005-11-25 06:35:00,1.7219,1.72205,1.72185,1.72199,155500000.0
2005-11-25 06:40:00,1.72195,1.7223,1.72188,1.72208,256499998.0
2005-11-25 06:45:00,1.72208,1.72226,1.72188,1.72195,275599997.0
2005-11-25 06:50:00,1.72207,1.7225,1.72183,1.7225,352799999.0
2005-11-25 06:55:00,1.72251,1.72253,1.72239,1.7224,170199999.0
2005-11-25 07:00:00,1.72253,1.72253,1.72211,1.72211,302600001.0
2005-11-25 07:05:00,1.72207,1.72211,1.72146,1.72158,251099998.0
2005-11-25 07:10:00,1.7216,1.7218,1.72144,1.72145,251000000.0
2005-11-25 07:15:00,1.72147,1.72152,1.72135,1.72137,214799998.0
2005-11-25 07:20:00,1.72146,1.72174,1.72146,1.7217,242399999.0
2005-11-25 07:25:00,1.72172,1.72191,1.72164,1.72185,243200001.0
2005-11-25 07:30:00,1.72185,1.7219,1.72168,1.72182,251700000.0
2005-11-25 07:35:00,1.72188,1.72198,1.72182,1.7219,180900000.0
2005-11-25 07:40:00,1.7219,1.72195,1.72174,1.72188,231900000.0
2005-11-25 07:45:00,1.72185,1.72187,1.7217,1.72175,198400001.0
2005-11-25 07:50:00,1.7217,1.72175,1.72167,1.7217,57000000.0
2005-11-25 07:55:00,1.72173,1.72207,1.72171,1.72207,263999999.0
2005-11-25 08:00:00,1.72196,1.72216,1.72194,1.722,252399998.0
2005-11-25 08:05:00,1.72198,1.72271,1.72186,1.72242,251599998.0
2005-11-25 08:10:00,1.72237,1.7224,1.72208,1.7221,228050000.0
2005-11-25 08:15:00,1.72215,1.72246,1.72196,1.72202,311999998.0
2005-11-25 08:20:00,1.72209,1.72226,1.72186,1.72205,270299999.0
2005-11-25 08:25:00,1.72198,1.72211,1.72154,1.722,311000002.0
2005-11-25 08:30:00,1.72196,1.72231,1.72185,1.72218,325000001.0
2005-11-25 08:35:00,1.7222,1.7222,1.72175,1.72209,329399998.0
2005-11-25 08:40:00,1.72205,1.72225,1.72189,1.72214,492500002.0
2005-11-25 08:45:00,1.72212,1.72212,1.72143,1.72144,356099995.0
2005-11-25 08:50:00,1.72143,1.72168,1.72136,1.72156,242299999.0
2005-11-25 08:55:00,1.72162,1.72167,1.72125,1.72128,164500000.0
2005-11-25 09:00:00,1.72127,1.72151,1.72115,1.72115,296400002.0
2005-11-25 09:05:00,1.72117,1.72121,1.72017,1.72035,282400000.0
2005-11-25 09:10:00,1.72038,1.72098,1.7201,1.72088,250900002.0
2005-11-25 09:15:00,1.72082,1.721,1.7207,1.72099,193700002.0
2005-11-25 09:20:00,1.72109,1.72161,1.72109,1.7213,270100002.0
2005-11-25 09:25:00,1.7212,1.72129,1.72019,1.72059,241149999.0
2005-11-25 09:30:00,1.72052,1.72086,1.71904,1.71907,298700000.0
2005-11-25 09:35:00,1.7189,1.71908,1.71834,1.71905,230399998.0
2005-11-25 09:40:00,1.71903,1.71942,1.7188,1.7192,257400000.0
2005-11-25 09:45:00,1.7192,1.71939,1.71886,1.71918,313399999.0
2005-11-25 09:50:00,1.71922,1.71931,1.71889,1.71897,218700001.0
2005-11-25 09:55:00,1.71893,1.71903,1.71864,1.71864,198099999.0
2005-11-25 10:00:00,1.71853,1.71863,1.71791,1.71826,292699997.0
2005-11-25 10:05:00,1.71837,1.71837,1.7179,1.7181,385000002.0
2005-11-25 10:10:00,1.71787,1.71787,1.71693,1.71728,239100001.0
2005-11-25 10:15:00,1.71737,1.71763,1.71721,1.71751,253300002.0
2005-11-25 10:20:00,1.71754,1.71821,1.71754,1.71805,365599997.0
2005-11-25 10:25:00,1.718,1.71822,1.71776,1.71791,240050000.0
2005-11-25 10:30:00,1.71803,1.71875,1.71803,1.71875,317800001.0
2005-11-25 10:35:00,1.7189,1.71916,1.71876,1.71903,344699998.0
2005-11-25 10:40:00,1.71905,1.71973,1.71897,1.71928,337800004.0
2005-11-25 10:45:00,1.71929,1.72018,1.71927,1.71967,250399998.0
2005-11-25 10:50:00,1.71963,1.7197,1.71837,1.71843,296799999.0
2005-11-25 10:55:00,1.71848,1.71909,1.71838,1.71906,510100004.0
2005-11-25 11:00:00,1.71898,1.71917,1.7186,1.7186,224750000.0
2005-11-25 11:05:00,1.71856,1.719,1.71837,1.71895,342900003.0
2005-11-25 11:10:00,1.71899,1.71908,1.71885,1.719,308499999.0
2005-11-25 11:15:00,1.7191,1.7191,1.71761,1.71799,368599996.0
2005-11-25 11:20:00,1.71812,1.71835,1.71802,1.71822,364849998.0
2005-11-25 11:25:00,1.7181,1.71905,1.71795,1.71885,225770002.0
2005-11-25 11:30:00,1.71887,1.719,1.71838,1.71855,321800000.0
2005-11-25 11:35:00,1.7185,1.71857,1.71823,1.71823,331349999.0
2005-11-25 11:40:00,1.71805,1.71867,1.7173,1.71833,247800002.0
2005-11-25 11:45:00,1.7184,1.71848,1.71784,1.71806,427599999.0
2005-11-25 11:50:00,1.71802,1.71806,1.71758,1.71775,409799997.0
2005-11-25 11:55:00,1.7178,1.71853,1.71778,1.71853,365600002.0
2005-11-25 12:00:00,1.71852,1.71852,1.71812,1.71827,331700004.0
2005-11-25 12:05:00,1.71835,1.71858,1.71797,1.71797,201400000.0
2005-11-25 12:10:00,1.71787,1.71812,1.71757,1.71801,246699998.0
2005-11-25 12:15:00,1.71802,1.71842,1.71748,1.7179,361600001.0
2005-11-25 12:20:00,1.71808,1.71832,1.71784,1.71805,338700000.0
2005-11-25 12:25:00,1.71805,1.71823,1.71795,1.71808,368499999.0
2005-11-25 12:30:00,1.71805,1.71874,1.71805,1.71846,334599999.0
2005-11-25 12:35:00,1.71832,1.71873,1.71828,1.71861,164400000.0
2005-11-25 12:40:00,1.71858,1.71899,1.71844,1.71882,284000000.0
2005-11-25 12:45:00,1.71895,1.71911,1.71873,1.71908,246799999.0
2005-11-25 12:50:00,1.71916,1.72001,1.71911,1.71991,298600000.0
2005-11-25 12:55:00,1.71995,1.7204,1.71983,1.72024,313000001.0
2005-11-25 13:00:00,1.72027,1.7204,1.71947,1.71964,360799997.0
2005-11-25 13:05:00,1.7196,1.72011,1.7196,1.71968,357900000.0
2005-11-25 13:10:00,1.71963,1.72012,1.71947,1.72011,263100001.0
2005-11-25 13:15:00,1.7203,1.72098,1.72029,1.72082,298500001.0
2005-11-25 13:20:00,1.72072,1.72072,1.72011,1.72028,224000001.0
2005-11-25 13:25:00,1.72034,1.72052,1.72015,1.7202,353899999.0
2005-11-25 13:30:00,1.72019,1.72039,1.72001,1.72008,358499998.0
2005-11-25 13:35:00,1.72007,1.72007,1.71961,1.71961,302600001.0
2005-11-25 13:40:00,1.71963,1.7197,1.71941,1.7196,348699999.0
2005-11-25 13:45:00,1.7196,1.72038,1.7196,1.7202,240299998.0
2005-11-25 13:50:00,1.72013,1.72024,1.71992,1.71992,169300000.0
2005-11-25 13:55:00,1.71992,1.71996,1.71897,1.71897,273899998.0
2005-11-25 14:00:00,1.719,1.71973,1.71889,1.71949,352299999.0
2005-11-25 14:05:00,1.71935,1.71981,1.71921,1.71966,290800001.0
2005-11-25 14:10:00,1.71977,1.71983,1.71936,1.71962,267699999.0
2005-11-25 14:15:00,1.71958,1.7199,1.71949,1.7198,258400000.0
2005-11-25 14:20:00,1.71977,1.72027,1.71977,1.72022,219900000.0
2005-11-25 14:25:00,1.72026,1.72037,1.71995,1.7201,356199999.0
2005-11-25 14:30:00,1.72017,1.72023,1.71985,1.72002,269399998.0
2005-11-25 14:35:00,1.72002,1.72021,1.71998,1.72013,309899999.0
2005-11-25 14:40:00,1.72013,1.72047,1.72013,1.7204,188200001.0
2005-11-25 14:45:00,1.72032,1.72048,1.71999,1.72028,286800000.0
2005-11-25 14:50:00,1.72035,1.7205,1.71966,1.7197,332400001.0
2005-11-25 14:55:00,1.7197,1.71982,1.71939,1.71949,340699998.0
2005-11-25 15:00:00,1.71962,1.72031,1.71962,1.72023,325900001.0
2005-11-25 15:05:00,1.72015,1.72036,1.72006,1.72029,370100002.0
2005-11-25 15:10:00,1.72023,1.7216,1.72023,1.72103,295800002.0
2005-11-25 15:15:00,1.72099,1.72142,1.72096,1.72141,293700000.0
2005-11-25 15:20:00,1.72146,1.72175,1.7214,1.72162,320899999.0
2005-11-25 15:25:00,1.72173,1.72205,1.72127,1.72129,286899999.0
2005-11-25 15:30:00,1.7212,1.72165,1.7212,1.72145,377900001.0
2005-11-25 15:35:00,1.72151,1.72163,1.72103,1.72108,291900001.0
2005-11-25 15:40:00,1.72109,1.72132,1.71998,1.72132,266099999.0
2005-11-25 15:45:00,1.72142,1.72145,1.72059,1.72068,396899997.0
2005-11-25 15:50:00,1.72058,1.72086,1.72041,1.72079,357900001.0
2005-11-25 15:55:00,1.72087,1.72142,1.72036,1.72043,381700000.0
2005-11-25 16:00:00,1.72055,1.72127,1.72055,1.72068,405700002.0
2005-11-25 16:05:00,1.72069,1.72116,1.72062,1.72064,220800001.0
2005-11-25 16:10:00,1.7205,1.72162,1.7205,1.72148,379299997.0
2005-11-25 16:15:00,1.7214,1.72215,1.72124,1.7221,294600002.0
2005-11-25 16:20:00,1.72219,1.7222,1.72127,1.72139,260700000.0
2005-11-25 16:25:00,1.7214,1.72166,1.72133,1.72154,314500002.0
2005-11-25 16:30:00,1.72153,1.72185,1.72148,1.72173,211599999.0
2005-11-25 16:35:00,1.72173,1.72173,1.721,1.72112,238899996.0
2005-11-25 16:40:00,1.72109,1.72114,1.7203,1.72033,277799998.0
2005-11-25 16:45:00,1.72039,1.72042,1.71983,1.71992,408299995.0
2005-11-25 16:50:00,1.71984,1.72015,1.71962,1.71975,273200000.0
2005-11-25 16:55:00,1.71972,1.71972,1.71898,1.71929,295750000.0
2005-11-25 17:00:00,1.71919,1.71935,1.71826,1.71882,366799998.0
2005-11-25 17:05:00,1.71869,1.71872,1.71826,1.71854,272599997.0
2005-11-25 17:10:00,1.71845,1.71845,1.71728,1.71765,297300001.0
2005-11-25 17:15:00,1.71751,1.71751,1.71701,1.71747,345400000.0
2005-11-25 17:20:00,1.7176,1.71777,1.71705,1.71723,275300001.0
2005-11-25 17:25:00,1.71723,1.71794,1.71709,1.71788,191400000.0
2005-11-25 17:30:00,1.71771,1.71771,1.71601,1.7163,234200000.0
2005-11-25 17:35:00,1.71635,1.71659,1.71619,1.71627,318799999.0
2005-11-25 17:40:00,1.7163,1.71705,1.7163,1.71654,314500001.0
2005-11-25 17:45:00,1.7164,1.7167,1.71639,1.7165,277100002.0
2005-11-25 17:50:00,1.71637,1.71645,1.71565,1.71605,306700002.0
2005-11-25 17:55:00,1.71603,1.71638,1.71543,1.71562,267700000.0
2005-11-25 18:00:00,1.71575,1.71597,1.71539,1.71556,4282550000.0
2005-11-25 18:05:00,1.71559,1.71614,1.71559,1.71605,4883919983.0
2005-11-25 18:10:00,1.71605,1.71633,1.71589,1.71608,3361370000.0
2005-11-25 18:15:00,1.71617,1.71675,1.71612,1.71659,3300319995.0
2005-11-25 18:20:00,1.7166,1.71675,1.71637,1.71643,3733319996.0
2005-11-25 18:25:00,1.71635,1.71648,1.71555,1.71585,3313350002.0
2005-11-25 18:30:00,1.71587,1.71658,1.71578,1.71644,2826700002.0
2005-11-25 18:35:00,1.71648,1.71693,1.7161,1.71624,1117600000.0
2005-11-25 18:40:00,1.71623,1.71631,1.71499,1.71499,1643969992.0
2005-11-25 18:45:00,1.71496,1.71526,1.71456,1.71526,888700000.0
2005-11-25 18:50:00,1.71531,1.71561,1.71511,1.71511,1697349990.0
2005-11-25 18:55:00,1.71507,1.71508,1.71438,1.71498,2558899992.0
2005-11-25 19:00:00,1.71507,1.71551,1.71487,1.71525,1510499996.0
2005-11-25 19:05:00,1.7152,1.71566,1.71445,1.71562,1861400007.0
2005-11-25 19:10:00,1.7156,1.71581,1.71554,1.71558,1496149996.0
2005-11-25 19:15:00,1.71555,1.71561,1.71524,1.71528,1198849999.0
2005-11-25 19:20:00,1.71518,1.71523,1.71454,1.71465,1326200003.0
2005-11-25 19:25:00,1.71466,1.71468,1.71285,1.71285,1651719999.0
2005-11-25 19:30:00,1.71282,1.7133,1.71281,1.71314,1712199997.0
2005-11-25 19:35:00,1.7131,1.71322,1.71277,1.71318,1220399999.0
2005-11-25 19:40:00,1.71315,1.71326,1.71277,1.71282,1304199999.0
2005-11-25 19:45:00,1.71279,1.71283,1.71221,1.71242,998200003.0
2005-11-25 19:50:00,1.71249,1.71281,1.7124,1.71275,941199999.0
2005-11-25 19:55:00,1.71277,1.71341,1.71277,1.71285,1378269997.0
2005-11-25 20:00:00,1.71277,1.71295,1.71259,1.71273,900099997.0
2005-11-25 20:05:00,1.71278,1.71282,1.71265,1.7127,1052799997.0
2005-11-25 20:10:00,1.71271,1.7131,1.71269,1.71292,985199998.0
2005-11-25 20:15:00,1.7129,1.71302,1.7128,1.71288,779099998.0
2005-11-25 20:20:00,1.71282,1.71324,1.71278,1.71324,855700006.0
2005-11-25 20:25:00,1.71331,1.71341,1.71317,1.71327,1750199996.0
2005-11-25 20:30:00,1.71329,1.71331,1.71302,1.71302,2499600001.0
2005-11-25 20:35:00,1.71302,1.71316,1.7129,1.71309,853799994.0
2005-11-25 20:40:00,1.71309,1.71325,1.71295,1.71322,979499990.0
2005-11-25 20:45:00,1.71326,1.71338,1.71318,1.71325,861000000.0
2005-11-25 20:50:00,1.71323,1.71351,1.71319,1.71319,2076700005.0
2005-11-25 20:55:00,1.7132,1.71326,1.7131,1.7132,2112699998.0
2005-11-25 21:00:00,1.71319,1.71325,1.7125,1.71268,1395900001.0
2005-11-25 21:05:00,1.71268,1.71345,1.71254,1.71335,625200002.0
2005-11-25 21:10:00,1.71345,1.7137,1.71335,1.7134,1047899998.0
2005-11-25 21:15:00,1.71345,1.71353,1.7133,1.71335,597200004.0
2005-11-25 21:20:00,1.71331,1.71339,1.71311,1.71339,768650003.0
2005-11-25 21:25:00,1.71338,1.71365,1.71329,1.71365,644649996.0
2005-11-25 21:30:00,1.71364,1.71408,1.71364,1.71384,768800000.0
2005-11-25 21:35:00,1.7139,1.7139,1.71367,1.71375,558300005.0
2005-11-25 21:40:00,1.71372,1.71373,1.71345,1.71351,593600004.0
2005-11-25 21:45:00,1.71355,1.71362,1.7134,1.7135,559199996.0
2005-11-25 21:50:00,1.7135,1.71375,1.7134,1.71345,404000003.0
2005-11-25 21:55:00,1.71346,1.7135,1.71331,1.71333,852600001.0
2005-11-25 22:00:00,1.7134,1.71345,1.7132,1.71337,872799998.0
2005-11-25 22:05:00,1.71337,1.71338,1.71321,1.71336,277500001.0
2005-11-25 22:10:00,1.71342,1.71365,1.7134,1.7134,390399997.0
2005-11-25 22:15:00,1.7134,1.71357,1.71312,1.71348,758200007.0
2005-11-25 22:20:00,1.7135,1.71382,1.71347,1.7138,601250001.0
2005-11-25 22:25:00,1.7139,1.71418,1.7139,1.71405,590099998.0
2005-11-25 22:30:00,1.71409,1.71419,1.71379,1.71381,546900002.0
2005-11-25 22:35:00,1.71385,1.714,1.71385,1.714,329099995.0
2005-11-25 22:40:00,1.714,1.71419,1.71395,1.71413,566299997.0
2005-11-25 22:45:00,1.71413,1.71416,1.71385,1.71385,315499999.0
2005-11-25 22:50:00,1.71383,1.71412,1.71379,1.71405,205699998.0
2005-11-25 22:55:00,1.71405,1.7141,1.7139,1.71395,271399999.0
2005-11-25 23:00:00,1.7139,1.71417,1.71375,1.71403,212100001.0
2005-11-25 23:05:00,1.714,1.71419,1.7139,1.71403,221799997.0
2005-11-25 23:10:00,1.71396,1.71413,1.71385,1.71412,281099999.0
2005-11-25 23:15:00,1.7141,1.71425,1.71397,1.714,185299999.0
2005-11-25 23:20:00,1.7141,1.7141,1.71386,1.71405,327600003.0
2005-11-25 23:25:00,1.714,1.71403,1.71386,1.71399,211650002.0
2005-11-25 23:30:00,1.71402,1.71439,1.71396,1.71403,298200004.0
2005-11-25 23:35:00,1.71407,1.71451,1.71392,1.71416,300700001.0
2005-11-25 23:40:00,1.71415,1.71418,1.7138,1.7138,102499999.0
2005-11-25 23:45:00,1.71377,1.71405,1.71365,1.71397,142899998.0
2005-11-25 23:50:00,1.714,1.71425,1.714,1.71415,63200000.0
2005-11-25 23:55:00,1.7142,1.71425,1.7142,1.71425,115599999.0
2005-11-28 00:00:00,1.7126,1.7128,1.7126,1.7128,56400000.0
2005-11-28 00:05:00,1.7129,1.7132,1.7128,1.713,112800000.0
2005-11-28 00:10:00,1.7132,1.7132,1.713,1.7132,84600000.0
2005-11-28 00:15:00,1.7134,1.7134,1.7134,1.7134,56400000.0
2005-11-28 00:20:00,1.7132,1.7134,1.713,1.7134,112800000.0
2005-11-28 00:25:00,1.7134,1.7136,1.7134,1.7136,84600000.0
2005-11-28 00:30:00,1.7138,1.7142,1.7136,1.7142,112800000.0
2005-11-28 00:35:00,1.7142,1.7146,1.7142,1.7145,112800000.0
2005-11-28 00:40:00,1.7147,1.7148,1.7144,1.7145,141000000.0
2005-11-28 00:45:00,1.7144,1.7144,1.7142,1.7142,28200000.0
2005-11-28 00:50:00,1.7144,1.7147,1.7144,1.7147,56400000.0
2005-11-28 00:55:00,1.7148,1.7148,1.7146,1.7146,141000000.0
2005-11-28 01:00:00,1.7145,1.7145,1.7126,1.7128,141000000.0
2005-11-28 01:05:00,1.7125,1.7127,1.7123,1.7126,141000000.0
2005-11-28 01:10:00,1.7127,1.713,1.7126,1.713,84600000.0
2005-11-28 01:15:00,1.7129,1.7129,1.7109,1.7115,141000000.0
2005-11-28 01:20:00,1.7117,1.7117,1.7108,1.7108,141000000.0
2005-11-28 01:25:00,1.7109,1.7115,1.7109,1.7115,141000000.0
2005-11-28 01:30:00,1.7113,1.7113,1.7108,1.7108,141000000.0
2005-11-28 01:35:00,1.7107,1.7108,1.7102,1.7104,112800000.0
2005-11-28 01:40:00,1.7104,1.7107,1.71,1.7107,141000000.0
2005-11-28 01:45:00,1.7106,1.7106,1.71,1.7104,112800000.0
2005-11-28 01:50:00,1.7106,1.7108,1.7104,1.7104,84600000.0
2005-11-28 01:55:00,1.7107,1.7107,1.7102,1.7106,141000000.0
2005-11-28 02:00:00,1.71415,1.71418,1.7122,1.71228,345499999.0
2005-11-28 02:05:00,1.71214,1.71216,1.71183,1.7121,220800002.0
2005-11-28 02:10:00,1.71218,1.71271,1.71212,1.7126,343999997.0
2005-11-28 02:15:00,1.7126,1.7126,1.71057,1.71125,268299999.0
2005-11-28 02:20:00,1.71125,1.71125,1.71059,1.71059,309500000.0
2005-11-28 02:25:00,1.71045,1.71118,1.71039,1.71118,343199998.0
2005-11-28 02:30:00,1.71103,1.71103,1.7104,1.7104,231099995.0
2005-11-28 02:35:00,1.71028,1.71039,1.71004,1.71016,230800002.0
2005-11-28 02:40:00,1.71003,1.71041,1.70995,1.71036,314000001.0
2005-11-28 02:45:00,1.7102,1.7102,1.70981,1.71011,194300000.0
2005-11-28 02:50:00,1.71012,1.71028,1.70995,1.71014,228900000.0
2005-11-28 02:55:00,1.71015,1.71029,1.70983,1.71029,354299998.0
2005-11-28 03:00:00,1.71025,1.71082,1.71025,1.71076,278099999.0
2005-11-28 03:05:00,1.71069,1.7111,1.71069,1.71095,205799999.0
2005-11-28 03:10:00,1.71095,1.71107,1.71078,1.7109,324099999.0
2005-11-28 03:15:00,1.71112,1.71128,1.71095,1.711,136599999.0
2005-11-28 03:20:00,1.71105,1.71111,1.71086,1.71095,147900000.0
2005-11-28 03:25:00,1.7109,1.71109,1.7109,1.711,230200000.0
2005-11-28 03:30:00,1.71109,1.7117,1.71106,1.71141,107600000.0
2005-11-28 03:35:00,1.7115,1.71184,1.71147,1.71179,197600000.0
2005-11-28 03:40:00,1.71178,1.71178,1.71148,1.7115,320099998.0
2005-11-28 03:45:00,1.71148,1.71157,1.71143,1.71155,200700001.0
2005-11-28 03:50:00,1.7115,1.71165,1.71148,1.71157,210800002.0
2005-11-28 03:55:00,1.7116,1.71175,1.71119,1.71128,337300000.0
2005-11-28 04:00:00,1.71114,1.71145,1.71114,1.7114,204500000.0
2005-11-28 04:05:00,1.71139,1.71142,1.71123,1.71139,343099998.0
2005-11-28 04:10:00,1.71145,1.71177,1.71135,1.71161,317000001.0
2005-11-28 04:15:00,1.71171,1.7119,1.71162,1.71162,258100000.0
2005-11-28 04:20:00,1.71155,1.71172,1.71147,1.71168,286546994.0
2005-11-28 04:25:00,1.7117,1.71175,1.71152,1.71165,347550004.0
2005-11-28 04:30:00,1.71165,1.7117,1.71138,1.71156,91599998.0
2005-11-28 04:35:00,1.71155,1.71168,1.71038,1.71039,270600002.0
2005-11-28 04:40:00,1.71031,1.71037,1.7099,1.7099,299699997.0
2005-11-28 04:45:00,1.70997,1.71015,1.70997,1.71012,164000002.0
2005-11-28 04:50:00,1.71015,1.71092,1.71015,1.71092,187400001.0
2005-11-28 04:55:00,1.71078,1.71084,1.71054,1.71073,227000000.0
2005-11-28 05:00:00,1.71075,1.71075,1.71061,1.7107,43500000.0
2005-11-28 05:05:00,1.71075,1.71075,1.71053,1.7106,172399999.0
2005-11-28 05:10:00,1.71065,1.71065,1.71045,1.7105,140600000.0
2005-11-28 05:15:00,1.71053,1.71062,1.71045,1.71061,239799998.0
2005-11-28 05:20:00,1.7106,1.71078,1.7106,1.71063,234000001.0
2005-11-28 05:25:00,1.7106,1.71065,1.71051,1.7106,212800004.0
2005-11-28 05:30:00,1.7106,1.71065,1.71035,1.71065,243899999.0
2005-11-28 05:35:00,1.7106,1.71065,1.71045,1.71054,130300000.0
2005-11-28 05:40:00,1.71065,1.71067,1.71048,1.71048,230100000.0
2005-11-28 05:45:00,1.71053,1.71073,1.71049,1.7107,208500001.0
2005-11-28 05:50:00,1.71067,1.71089,1.71054,1.71067,226200002.0
2005-11-28 05:55:00,1.7106,1.71085,1.71056,1.7108,292399999.0
2005-11-28 06:00:00,1.71082,1.71086,1.71066,1.71075,185400000.0
2005-11-28 06:05:00,1.7107,1.71091,1.71054,1.71066,262099999.0
2005-11-28 06:10:00,1.71067,1.71082,1.71057,1.71077,275900002.0
2005-11-28 06:15:00,1.71076,1.71098,1.71069,1.71086,278600003.0
2005-11-28 06:20:00,1.71087,1.71103,1.71077,1.71085,387099998.0
2005-11-28 06:25:00,1.71091,1.71098,1.71082,1.71091,119299998.0
2005-11-28 06:30:00,1.7108,1.71091,1.71072,1.71089,294700003.0
2005-11-28 06:35:00,1.7108,1.71108,1.7108,1.71105,199899997.0
2005-11-28 06:40:00,1.71105,1.71172,1.71098,1.71162,153000000.0
2005-11-28 06:45:00,1.71183,1.71218,1.71151,1.71173,369699994.0
2005-11-28 06:50:00,1.71184,1.71217,1.71161,1.71217,252100000.0
2005-11-28 06:55:00,1.7121,1.71215,1.71201,1.71201,106000001.0
2005-11-28 07:00:00,1.71215,1.71217,1.712,1.7121,174299999.0
2005-11-28 07:05:00,1.71212,1.71227,1.71173,1.71188,303900000.0
2005-11-28 07:10:00,1.71183,1.7119,1.71161,1.71163,268500000.0
2005-11-28 07:15:00,1.71166,1.71171,1.7115,1.71157,233000001.0
2005-11-28 07:20:00,1.71158,1.71185,1.71155,1.7118,262699999.0
2005-11-28 07:25:00,1.7118,1.71188,1.7116,1.71177,346900002.0
2005-11-28 07:30:00,1.71171,1.71185,1.71155,1.7118,256599999.0
2005-11-28 07:35:00,1.71185,1.71188,1.71158,1.71164,248100000.0
2005-11-28 07:40:00,1.71168,1.71175,1.71155,1.71175,205700000.0
2005-11-28 07:45:00,1.7118,1.71193,1.71155,1.71189,276100000.0
2005-11-28 07:50:00,1.71195,1.71205,1.71174,1.7119,245950000.0
2005-11-28 07:55:00,1.7119,1.71239,1.7119,1.71212,108299998.0
2005-11-28 08:00:00,1.71215,1.71257,1.71211,1.71236,227200000.0
2005-11-28 08:05:00,1.71238,1.71249,1.71203,1.71221,220300002.0
2005-11-28 08:10:00,1.71219,1.71245,1.71188,1.7119,353500001.0
2005-11-28 08:15:00,1.712,1.71233,1.71181,1.71192,258000004.0
2005-11-28 08:20:00,1.71197,1.71236,1.71196,1.71227,292200000.0
2005-11-28 08:25:00,1.71228,1.71274,1.71228,1.71255,360200002.0
2005-11-28 08:30:00,1.7126,1.71281,1.71216,1.71227,177770002.0
2005-11-28 08:35:00,1.71237,1.71244,1.71212,1.71212,176750000.0
2005-11-28 08:40:00,1.71203,1.71211,1.71181,1.71195,416950000.0
2005-11-28 08:45:00,1.71208,1.7124,1.71195,1.71225,283149996.0
2005-11-28 08:50:00,1.71223,1.7127,1.71223,1.7123,222500000.0
2005-11-28 08:55:00,1.71232,1.71244,1.71221,1.71238,276000001.0
2005-11-28 09:00:00,1.71242,1.71245,1.71106,1.71109,385700001.0
2005-11-28 09:05:00,1.71098,1.7113,1.71065,1.7111,255300001.0
2005-11-28 09:10:00,1.71112,1.71118,1.71049,1.71115,244300002.0
2005-11-28 09:15:00,1.71115,1.71129,1.71095,1.71122,229999998.0
2005-11-28 09:20:00,1.711,1.711,1.70985,1.70989,265799998.0
2005-11-28 09:25:00,1.70968,1.70972,1.7087,1.70907,239299997.0
2005-11-28 09:30:00,1.70912,1.70994,1.7091,1.70969,251200000.0
2005-11-28 09:35:00,1.70974,1.70984,1.7089,1.70938,345399998.0
2005-11-28 09:40:00,1.70933,1.70974,1.70919,1.70928,313500001.0
2005-11-28 09:45:00,1.70917,1.7095,1.70874,1.70874,317000000.0
2005-11-28 09:50:00,1.70839,1.70839,1.70737,1.70756,276699999.0
2005-11-28 09:55:00,1.70748,1.70818,1.70738,1.70775,279646994.0
2005-11-28 10:00:00,1.7074,1.7074,1.70551,1.70579,274900001.0
2005-11-28 10:05:00,1.70578,1.7062,1.70474,1.7059,231400000.0
2005-11-28 10:10:00,1.70585,1.70638,1.7055,1.70638,295699997.0
2005-11-28 10:15:00,1.70639,1.70639,1.70591,1.70598,331299997.0
2005-11-28 10:20:00,1.70583,1.70591,1.70553,1.70557,372699996.0
2005-11-28 10:25:00,1.70544,1.70641,1.70533,1.70633,355900003.0
2005-11-28 10:30:00,1.70633,1.70633,1.70575,1.70615,356599999.0
2005-11-28 10:35:00,1.70608,1.70643,1.70608,1.70613,415000000.0
2005-11-28 10:40:00,1.7062,1.70661,1.7061,1.70616,404700001.0
2005-11-28 10:45:00,1.7061,1.70613,1.70563,1.70566,249999998.0
2005-11-28 10:50:00,1.70569,1.70607,1.70553,1.70572,286399998.0
2005-11-28 10:55:00,1.70577,1.70662,1.70564,1.70647,467900002.0
2005-11-28 11:00:00,1.70643,1.70711,1.70634,1.70703,329100002.0
2005-11-28 11:05:00,1.70708,1.70742,1.70704,1.70725,313800002.0
2005-11-28 11:10:00,1.7073,1.70838,1.70727,1.70789,261500000.0
2005-11-28 11:15:00,1.70805,1.70849,1.70805,1.7081,299869998.0
2005-11-28 11:20:00,1.70813,1.70829,1.70789,1.70791,296799998.0
2005-11-28 11:25:00,1.70779,1.70789,1.70722,1.70737,276900001.0
2005-11-28 11:30:00,1.70733,1.70776,1.70688,1.70747,485349995.0
2005-11-28 11:35:00,1.70742,1.7088,1.70727,1.70877,297600000.0
2005-11-28 11:40:00,1.70867,1.70878,1.70781,1.70793,282199998.0
2005-11-28 11:45:00,1.70797,1.70802,1.70722,1.70771,413149999.0
2005-11-28 11:50:00,1.70777,1.70777,1.70739,1.70765,321699999.0
2005-11-28 11:55:00,1.7077,1.71018,1.70766,1.71018,319500002.0
2005-11-28 12:00:00,1.70999,1.71043,1.70957,1.71017,326900000.0
2005-11-28 12:05:00,1.7102,1.71096,1.70999,1.71096,267000002.0
2005-11-28 12:10:00,1.7109,1.7109,1.71,1.71008,314599996.0
2005-11-28 12:15:00,1.71018,1.71018,1.70954,1.70963,321799998.0
2005-11-28 12:20:00,1.70977,1.70981,1.70959,1.70962,338100001.0
2005-11-28 12:25:00,1.70967,1.70999,1.70942,1.70942,286200001.0
2005-11-28 12:30:00,1.70941,1.7096,1.70937,1.70943,368249997.0
2005-11-28 12:35:00,1.70948,1.70948,1.70862,1.70874,267200002.0
2005-11-28 12:40:00,1.70882,1.70926,1.70872,1.70926,353899999.0
2005-11-28 12:45:00,1.70941,1.7095,1.70911,1.70928,271300000.0
2005-11-28 12:50:00,1.70933,1.70972,1.70923,1.70968,328600000.0
2005-11-28 12:55:00,1.70968,1.71032,1.70962,1.71032,302000002.0
2005-11-28 13:00:00,1.7106,1.71068,1.70927,1.70931,379500002.0
2005-11-28 13:05:00,1.70931,1.70942,1.70916,1.70933,310046993.0
2005-11-28 13:10:00,1.70931,1.70996,1.70931,1.70993,277999994.0
2005-11-28 13:15:00,1.7099,1.7099,1.70885,1.70915,265700001.0
2005-11-28 13:20:00,1.70912,1.70939,1.70886,1.7093,268299999.0
2005-11-28 13:25:00,1.70935,1.71027,1.70935,1.71018,348499999.0
2005-11-28 13:30:00,1.71016,1.71024,1.70968,1.70968,233799998.0
2005-11-28 13:35:00,1.7095,1.70968,1.70911,1.70936,291999999.0
2005-11-28 13:40:00,1.70936,1.70995,1.70919,1.70993,370800003.0
2005-11-28 13:45:00,1.71002,1.7102,1.70986,1.7102,308249999.0
2005-11-28 13:50:00,1.71038,1.71062,1.71018,1.71046,237100001.0
2005-11-28 13:55:00,1.71041,1.71062,1.71023,1.7105,217899999.0
2005-11-28 14:00:00,1.71047,1.71115,1.71036,1.71038,216199999.0
2005-11-28 14:05:00,1.7103,1.71042,1.70995,1.70996,272100000.0
2005-11-28 14:10:00,1.71002,1.71046,1.71,1.71022,507100005.0
2005-11-28 14:15:00,1.71026,1.71129,1.71026,1.71123,359399999.0
2005-11-28 14:20:00,1.71113,1.71123,1.71058,1.71059,240300002.0
2005-11-28 14:25:00,1.71053,1.71053,1.70929,1.70938,253800000.0
2005-11-28 14:30:00,1.70951,1.70966,1.70923,1.70952,282600001.0
2005-11-28 14:35:00,1.70948,1.70951,1.70852,1.70876,367399995.0
2005-11-28 14:40:00,1.70872,1.70912,1.7087,1.70898,226000000.0
2005-11-28 14:45:00,1.70906,1.70943,1.70906,1.70933,294599999.0
2005-11-28 14:50:00,1.70955,1.71002,1.70936,1.70997,367000002.0
2005-11-28 14:55:00,1.71,1.71053,1.71,1.71012,254600000.0
2005-11-28 15:00:00,1.7103,1.71047,1.71001,1.71013,334700000.0
2005-11-28 15:05:00,1.71015,1.71041,1.71007,1.71033,389000000.0
2005-11-28 15:10:00,1.71022,1.71087,1.71014,1.71087,305099999.0
2005-11-28 15:15:00,1.71085,1.71085,1.70972,1.7098,360900001.0
2005-11-28 15:20:00,1.70998,1.71087,1.70998,1.71016,231799998.0
2005-11-28 15:25:00,1.7102,1.71034,1.70989,1.71005,345600000.0
2005-11-28 15:30:00,1.71,1.71042,1.70984,1.71024,370000005.0
2005-11-28 15:35:00,1.7103,1.71033,1.70886,1.70886,314400001.0
2005-11-28 15:40:00,1.70879,1.70907,1.70833,1.70907,237449998.0
2005-11-28 15:45:00,1.70918,1.70967,1.70918,1.70957,464000000.0
2005-11-28 15:50:00,1.70955,1.70958,1.70935,1.70947,292499998.0
2005-11-28 15:55:00,1.70957,1.70963,1.70929,1.70933,187900000.0
2005-11-28 16:00:00,1.70937,1.70961,1.7092,1.70944,333900002.0
2005-11-28 16:05:00,1.7094,1.70978,1.70935,1.70971,215800001.0
2005-11-28 16:10:00,1.7097,1.70986,1.70962,1.70973,414400002.0
2005-11-28 16:15:00,1.70972,1.70997,1.7096,1.70968,289299999.0
2005-11-28 16:20:00,1.70964,1.71142,1.70957,1.71142,295199999.0
2005-11-28 16:25:00,1.7115,1.71192,1.71042,1.71044,232000000.0
2005-11-28 16:30:00,1.7103,1.71098,1.71029,1.7103,348300003.0
2005-11-28 16:35:00,1.71027,1.71036,1.70928,1.70951,284999999.0
2005-11-28 16:40:00,1.70944,1.70994,1.70929,1.70994,354499999.0
2005-11-28 16:45:00,1.70993,1.71018,1.70952,1.70952,285200001.0
2005-11-28 16:50:00,1.7093,1.71003,1.7093,1.70995,309900001.0
2005-11-28 16:55:00,1.71002,1.71014,1.70904,1.70917,344200000.0
2005-11-28 17:00:00,1.70909,1.71083,1.70909,1.71083,286100002.0
2005-11-28 17:05:00,1.71121,1.71237,1.7112,1.71181,344400001.0
2005-11-28 17:10:00,1.71192,1.71207,1.71099,1.71099,430800001.0
2005-11-28 17:15:00,1.71074,1.7117,1.71073,1.7117,253200000.0
2005-11-28 17:20:00,1.71184,1.71309,1.71184,1.71302,351300001.0
2005-11-28 17:25:00,1.7133,1.714,1.7133,1.71357,237500001.0
2005-11-28 17:30:00,1.71355,1.71582,1.71355,1.71484,180500001.0
2005-11-28 17:35:00,1.71478,1.71488,1.71466,1.71484,261399997.0
2005-11-28 17:40:00,1.71503,1.7159,1.71481,1.71533,248400000.0
2005-11-28 17:45:00,1.71517,1.71759,1.7151,1.71759,223400004.0
2005-11-28 17:50:00,1.71758,1.71806,1.71726,1.71735,289399995.0
2005-11-28 17:55:00,1.71748,1.71991,1.71748,1.71991,243999998.0
2005-11-28 18:00:00,1.72005,1.72057,1.71943,1.72016,4287799987.0
2005-11-28 18:05:00,1.72014,1.72037,1.71965,1.72037,5165499984.0
2005-11-28 18:10:00,1.72038,1.72041,1.71975,1.72002,3719809990.0
2005-11-28 18:15:00,1.71996,1.72059,1.7196,1.72002,3318199999.0
2005-11-28 18:20:00,1.7202,1.72104,1.71992,1.71992,3234949993.0
2005-11-28 18:25:00,1.7199,1.72063,1.7199,1.72063,3273916985.0
2005-11-28 18:30:00,1.72058,1.72072,1.71986,1.72027,2794499995.0
2005-11-28 18:35:00,1.72028,1.72152,1.72028,1.72152,1155100007.0
2005-11-28 18:40:00,1.72151,1.72229,1.72129,1.72131,1257699999.0
2005-11-28 18:45:00,1.72127,1.72142,1.72072,1.72072,945549996.0
2005-11-28 18:50:00,1.72068,1.72122,1.7204,1.72093,1785000002.0
2005-11-28 18:55:00,1.72104,1.72159,1.72095,1.72152,2175600004.0
2005-11-28 19:00:00,1.72163,1.72189,1.72157,1.72176,1587600002.0
2005-11-28 19:05:00,1.72183,1.72209,1.72131,1.72177,1744700005.0
2005-11-28 19:10:00,1.72176,1.72194,1.72163,1.72168,1466200002.0
2005-11-28 19:15:00,1.72161,1.72161,1.7211,1.7212,1381200002.0
2005-11-28 19:20:00,1.72117,1.72181,1.72117,1.72145,1355499999.0
2005-11-28 19:25:00,1.72139,1.72139,1.72056,1.72058,1550000001.0
2005-11-28 19:30:00,1.72055,1.72057,1.71985,1.72018,1773999998.0
2005-11-28 19:35:00,1.72022,1.7209,1.7202,1.7209,1300400003.0
2005-11-28 19:40:00,1.72089,1.72097,1.71961,1.72,1783799999.0
2005-11-28 19:45:00,1.71995,1.71996,1.71941,1.71995,1188199999.0
2005-11-28 19:50:00,1.72,1.72073,1.71958,1.7206,1002799999.0
2005-11-28 19:55:00,1.72053,1.72149,1.72031,1.72142,1460600003.0
2005-11-28 20:00:00,1.72144,1.72212,1.72144,1.72212,992049997.0
2005-11-28 20:05:00,1.72212,1.72349,1.72193,1.72332,1052400000.0
2005-11-28 20:10:00,1.7234,1.72483,1.7234,1.72418,911700000.0
2005-11-28 20:15:00,1.7241,1.72526,1.72399,1.72505,935100002.0
2005-11-28 20:20:00,1.72501,1.72563,1.72501,1.7255,1089700005.0
2005-11-28 20:25:00,1.72548,1.7257,1.72532,1.72532,1717400007.0
2005-11-28 20:30:00,1.72528,1.7253,1.72474,1.72498,2309499998.0
2005-11-28 20:35:00,1.72495,1.72648,1.72469,1.72638,1091000005.0
2005-11-28 20:40:00,1.72639,1.72721,1.7262,1.72708,1065150003.0
2005-11-28 20:45:00,1.7271,1.72873,1.7271,1.7284,807399996.0
2005-11-28 20:50:00,1.72836,1.72904,1.72778,1.72823,1951299998.0
2005-11-28 20:55:00,1.72835,1.72878,1.72765,1.72775,1975019995.0
2005-11-28 21:00:00,1.72771,1.72847,1.72742,1.72847,1204599992.0
2005-11-28 21:05:00,1.72853,1.73077,1.72853,1.7307,773000001.0
2005-11-28 21:10:00,1.73084,1.73407,1.73072,1.73212,981849990.0
2005-11-28 21:15:00,1.73217,1.7324,1.73161,1.73167,595199999.0
2005-11-28 21:20:00,1.73176,1.73196,1.73152,1.73172,867369998.0
2005-11-28 21:25:00,1.7317,1.73248,1.73163,1.73239,608100005.0
2005-11-28 21:30:00,1.7322,1.73237,1.7318,1.73223,943649989.0
2005-11-28 21:35:00,1.73225,1.73287,1.73217,1.73261,483399993.0
2005-11-28 21:40:00,1.73265,1.73329,1.73265,1.73303,726299997.0
2005-11-28 21:45:00,1.73292,1.73307,1.73214,1.73218,512800000.0
2005-11-28 21:50:00,1.73212,1.73282,1.73212,1.73258,429499997.0
2005-11-28 21:55:00,1.73252,1.73286,1.73218,1.73249,837100000.0
2005-11-28 22:00:00,1.73243,1.73263,1.73233,1.73233,775399998.0
2005-11-28 22:05:00,1.73233,1.73277,1.73229,1.73277,266700000.0
2005-11-28 22:10:00,1.73268,1.73278,1.73252,1.73258,348000002.0
2005-11-28 22:15:00,1.73259,1.73259,1.73138,1.73166,726049997.0
2005-11-28 22:20:00,1.73165,1.73188,1.73143,1.73143,551099995.0
2005-11-28 22:25:00,1.73128,1.73138,1.7305,1.7305,503699997.0
2005-11-28 22:30:00,1.73049,1.73069,1.73045,1.7305,570800000.0
2005-11-28 22:35:00,1.73055,1.73065,1.72977,1.73041,280700000.0
2005-11-28 22:40:00,1.73038,1.7308,1.7303,1.73062,494899998.0
2005-11-28 22:45:00,1.73061,1.73093,1.73052,1.73085,346899998.0
2005-11-28 22:50:00,1.73094,1.73098,1.72987,1.72987,405549996.0
2005-11-28 22:55:00,1.72985,1.73072,1.72915,1.73071,325499996.0
2005-11-28 23:00:00,1.73058,1.73125,1.73058,1.73125,305600000.0
2005-11-28 23:05:00,1.7311,1.7311,1.72958,1.72958,331600002.0
2005-11-28 23:10:00,1.72956,1.73028,1.72944,1.73028,322900000.0
2005-11-28 23:15:00,1.73032,1.73048,1.73012,1.73018,378000005.0
2005-11-28 23:20:00,1.73025,1.73051,1.73001,1.73012,324900005.0
2005-11-28 23:25:00,1.73012,1.73012,1.72998,1.73002,214399998.0
2005-11-28 23:30:00,1.73004,1.73011,1.72919,1.72984,231999999.0
2005-11-28 23:35:00,1.72988,1.73014,1.72912,1.72935,173199998.0
2005-11-28 23:40:00,1.72933,1.72938,1.72901,1.72901,294099996.0
2005-11-28 23:45:00,1.72908,1.72922,1.72888,1.72922,259299998.0
2005-11-28 23:50:00,1.72925,1.72925,1.72908,1.72915,92100001.0
2005-11-28 23:55:00,1.72918,1.72937,1.72912,1.72923,187000001.0
2005-11-29 00:00:00,1.72923,1.72966,1.72902,1.72951,248800000.0
2005-11-29 00:05:00,1.72932,1.72958,1.72903,1.72945,455500002.0
2005-11-29 00:10:00,1.7294,1.7297,1.72883,1.72896,341899997.0
2005-11-29 00:15:00,1.72898,1.72933,1.72869,1.72869,343699998.0
2005-11-29 00:20:00,1.72872,1.729,1.72853,1.72896,346999999.0
2005-11-29 00:25:00,1.72885,1.72901,1.72849,1.7288,336599999.0
2005-11-29 00:30:00,1.72914,1.72914,1.7289,1.72902,72000001.0
2005-11-29 00:35:00,1.72898,1.729,1.7288,1.72885,222799995.0
2005-11-29 00:40:00,1.72885,1.72885,1.72868,1.7288,191900000.0
2005-11-29 00:45:00,1.72878,1.72878,1.72865,1.72873,268300002.0
2005-11-29 00:50:00,1.72875,1.72875,1.72845,1.72855,146000001.0
2005-11-29 00:55:00,1.7285,1.72858,1.72834,1.7284,293800000.0
2005-11-29 01:00:00,1.72838,1.72845,1.72829,1.72838,176899999.0
2005-11-29 01:05:00,1.72845,1.72845,1.72818,1.72818,192200000.0
2005-11-29 01:10:00,1.72817,1.72845,1.72808,1.72845,224299999.0
2005-11-29 01:15:00,1.72838,1.72855,1.72827,1.72845,308346998.0
2005-11-29 01:20:00,1.72842,1.7287,1.72837,1.72864,207000000.0
2005-11-29 01:25:00,1.7286,1.7286,1.72804,1.72817,249300000.0
2005-11-29 01:30:00,1.72828,1.72866,1.72825,1.72863,148400000.0
2005-11-29 01:35:00,1.72848,1.7286,1.72839,1.72855,306999996.0
2005-11-29 01:40:00,1.72859,1.72878,1.72855,1.7286,256300003.0
2005-11-29 01:45:00,1.72865,1.72865,1.7276,1.7276,160399997.0
2005-11-29 01:50:00,1.72757,1.72789,1.72736,1.72781,233800001.0
2005-11-29 01:55:00,1.72782,1.72788,1.72755,1.72771,252800000.0
2005-11-29 02:00:00,1.72776,1.72832,1.72776,1.7282,295100007.0
2005-11-29 02:05:00,1.72815,1.72825,1.72806,1.72815,157299999.0
2005-11-29 02:10:00,1.72825,1.72861,1.72815,1.7283,288200000.0
2005-11-29 02:15:00,1.7284,1.72902,1.72827,1.72902,279300002.0
2005-11-29 02:20:00,1.72905,1.72911,1.72833,1.72833,323899995.0
2005-11-29 02:25:00,1.72821,1.72904,1.72821,1.72843,262849998.0
2005-11-29 02:30:00,1.72844,1.72854,1.72818,1.72826,241199998.0
2005-11-29 02:35:00,1.72833,1.72872,1.72833,1.72857,232699998.0
2005-11-29 02:40:00,1.72855,1.72859,1.72804,1.72835,332800004.0
2005-11-29 02:45:00,1.7283,1.72838,1.72825,1.7283,166600002.0
2005-11-29 02:50:00,1.72809,1.72809,1.72746,1.72801,312400001.0
2005-11-29 02:55:00,1.72773,1.72822,1.72739,1.72788,333100003.0
2005-11-29 03:00:00,1.72792,1.72797,1.72771,1.72783,210669998.0
2005-11-29 03:05:00,1.7278,1.72822,1.7278,1.72813,227499999.0
2005-11-29 03:10:00,1.72808,1.72813,1.72785,1.72805,120500000.0
2005-11-29 03:15:00,1.72814,1.72827,1.72768,1.72768,291000001.0
2005-11-29 03:20:00,1.72777,1.72784,1.72672,1.72685,225000000.0
2005-11-29 03:25:00,1.7268,1.72685,1.72445,1.72493,337400000.0
2005-11-29 03:30:00,1.725,1.7257,1.725,1.72546,346749999.0
2005-11-29 03:35:00,1.72541,1.72549,1.72489,1.72493,413799999.0
2005-11-29 03:40:00,1.72462,1.72476,1.72387,1.72472,236799999.0
2005-11-29 03:45:00,1.72468,1.72487,1.72332,1.72379,269200002.0
2005-11-29 03:50:00,1.72378,1.72419,1.72378,1.72399,421899998.0
2005-11-29 03:55:00,1.724,1.72408,1.72395,1.72408,199700000.0
2005-11-29 04:00:00,1.72405,1.72405,1.7233,1.7233,210800000.0
2005-11-29 04:05:00,1.72328,1.72341,1.72318,1.72332,371599996.0
2005-11-29 04:10:00,1.72327,1.72352,1.72292,1.72332,206299999.0
2005-11-29 04:15:00,1.72339,1.72357,1.72325,1.72348,249400000.0
2005-11-29 04:20:00,1.72346,1.72385,1.72341,1.7235,272599998.0
2005-11-29 04:25:00,1.72354,1.724,1.72354,1.724,279200001.0
2005-11-29 04:30:00,1.72405,1.7242,1.72388,1.72402,237900001.0
2005-11-29 04:35:00,1.72395,1.7241,1.7239,1.724,181400000.0
2005-11-29 04:40:00,1.72408,1.7241,1.72358,1.72367,380500000.0
2005-11-29 04:45:00,1.72373,1.7239,1.7236,1.72382,305600003.0
2005-11-29 04:50:00,1.7239,1.72401,1.72378,1.72385,69200000.0
2005-11-29 04:55:00,1.72367,1.72367,1.72103,1.72137,263599999.0
2005-11-29 05:00:00,1.72152,1.72184,1.72129,1.72154,335999998.0
2005-11-29 05:05:00,1.72162,1.72207,1.72162,1.72207,124000001.0
2005-11-29 05:10:00,1.72215,1.72221,1.72205,1.72213,210200001.0
2005-11-29 05:15:00,1.72211,1.7224,1.72198,1.7224,322899998.0
2005-11-29 05:20:00,1.72249,1.7231,1.72227,1.72227,199799998.0
2005-11-29 05:25:00,1.72222,1.72258,1.72206,1.72237,233199999.0
2005-11-29 05:30:00,1.72237,1.72279,1.72237,1.72275,352399999.0
2005-11-29 05:35:00,1.7227,1.72275,1.72255,1.72257,75400000.0
2005-11-29 05:40:00,1.72265,1.72267,1.7225,1.72258,262099999.0
2005-11-29 05:45:00,1.72263,1.72263,1.72222,1.7223,157400000.0
2005-11-29 05:50:00,1.7224,1.72271,1.7223,1.72239,355600002.0
2005-11-29 05:55:00,1.7223,1.72245,1.72228,1.7224,219700001.0
2005-11-29 06:00:00,1.72242,1.72262,1.72226,1.72262,234100001.0
2005-11-29 06:05:00,1.7226,1.72275,1.72255,1.72261,358899998.0
2005-11-29 06:10:00,1.72256,1.7231,1.72244,1.72299,134300000.0
2005-11-29 06:15:00,1.72295,1.72297,1.72283,1.72288,322899999.0
2005-11-29 06:20:00,1.72287,1.72313,1.72287,1.72302,251350002.0
2005-11-29 06:25:00,1.72311,1.72322,1.72293,1.72322,176200001.0
2005-11-29 06:30:00,1.72325,1.72325,1.72304,1.72304,226600000.0
2005-11-29 06:35:00,1.72315,1.72352,1.72315,1.72345,105700000.0
2005-11-29 06:40:00,1.72333,1.72359,1.72317,1.72328,163299999.0
2005-11-29 06:45:00,1.7233,1.72335,1.72315,1.72315,216999999.0
2005-11-29 06:50:00,1.7232,1.72339,1.72295,1.72317,182199998.0
2005-11-29 06:55:00,1.7231,1.7232,1.72305,1.7231,77800001.0
2005-11-29 07:00:00,1.72331,1.72348,1.72321,1.72321,302300004.0
2005-11-29 07:05:00,1.7232,1.72352,1.72317,1.72346,218400000.0
2005-11-29 07:10:00,1.7234,1.7236,1.72326,1.72337,261570000.0
2005-11-29 07:15:00,1.72349,1.72383,1.72336,1.72336,183899998.0
2005-11-29 07:20:00,1.72338,1.72383,1.72338,1.72359,292200003.0
2005-11-29 07:25:00,1.72362,1.72392,1.72356,1.72392,273699999.0
2005-11-29 07:30:00,1.7241,1.72414,1.7239,1.72401,258049999.0
2005-11-29 07:35:00,1.72405,1.72408,1.72365,1.72397,322400004.0
2005-11-29 07:40:00,1.72386,1.72386,1.72344,1.72362,327900000.0
2005-11-29 07:45:00,1.7235,1.72365,1.72339,1.72355,223500000.0
2005-11-29 07:50:00,1.7235,1.72363,1.72347,1.72354,207700000.0
2005-11-29 07:55:00,1.72357,1.72392,1.72349,1.72372,285099999.0
2005-11-29 08:00:00,1.72376,1.72377,1.72316,1.7235,446499998.0
2005-11-29 08:05:00,1.72358,1.72373,1.72345,1.72368,229199998.0
2005-11-29 08:10:00,1.7236,1.72382,1.72341,1.72341,402799998.0
2005-11-29 08:15:00,1.72331,1.72347,1.72315,1.72347,352100000.0
2005-11-29 08:20:00,1.72343,1.72381,1.72325,1.72373,343499999.0
2005-11-29 08:25:00,1.7237,1.72386,1.72354,1.72375,350900000.0
2005-11-29 08:30:00,1.72361,1.72394,1.72353,1.72368,217949998.0
2005-11-29 08:35:00,1.7238,1.72413,1.72369,1.72402,173099999.0
2005-11-29 08:40:00,1.72399,1.72414,1.72374,1.72374,410999999.0
2005-11-29 08:45:00,1.72383,1.72385,1.72263,1.7227,264999999.0
2005-11-29 08:50:00,1.72277,1.72325,1.72245,1.72314,412600000.0
2005-11-29 08:55:00,1.72314,1.72335,1.72302,1.72302,199200001.0
2005-11-29 09:00:00,1.72308,1.72323,1.72259,1.72259,371899999.0
2005-11-29 09:05:00,1.72263,1.72308,1.72239,1.72288,309299998.0
2005-11-29 09:10:00,1.72285,1.72514,1.72275,1.72514,314200000.0
2005-11-29 09:15:00,1.725,1.72526,1.72437,1.72438,333200000.0
2005-11-29 09:20:00,1.72442,1.72468,1.72438,1.72447,270850001.0
2005-11-29 09:25:00,1.72436,1.72461,1.72421,1.72456,396400000.0
2005-11-29 09:30:00,1.72451,1.72497,1.7245,1.72491,332200001.0
2005-11-29 09:35:00,1.72487,1.72648,1.7248,1.72535,263400000.0
2005-11-29 09:40:00,1.7253,1.72573,1.72512,1.72548,148000000.0
2005-11-29 09:45:00,1.72541,1.72605,1.7254,1.72605,341199998.0
2005-11-29 09:50:00,1.72617,1.7263,1.72513,1.7252,357999995.0
2005-11-29 09:55:00,1.72519,1.72558,1.7251,1.72539,219899999.0
2005-11-29 10:00:00,1.72526,1.72558,1.72504,1.72556,295800002.0
2005-11-29 10:05:00,1.72558,1.72632,1.72555,1.72594,294600002.0
2005-11-29 10:10:00,1.72592,1.72622,1.72566,1.7258,328000003.0
2005-11-29 10:15:00,1.72573,1.7259,1.72558,1.72573,256400001.0
2005-11-29 10:20:00,1.72572,1.72614,1.72524,1.7255,333300002.0
2005-11-29 10:25:00,1.72541,1.72561,1.72541,1.72545,337699995.0
2005-11-29 10:30:00,1.7255,1.72615,1.72544,1.72549,262199999.0
2005-11-29 10:35:00,1.72555,1.72555,1.72477,1.72493,324800000.0
2005-11-29 10:40:00,1.72503,1.72575,1.72503,1.7257,335900002.0
2005-11-29 10:45:00,1.72577,1.72577,1.72544,1.72576,196099997.0
2005-11-29 10:50:00,1.72566,1.72606,1.72563,1.72567,266799997.0
2005-11-29 10:55:00,1.72561,1.72572,1.72523,1.72528,384899998.0
2005-11-29 11:00:00,1.72516,1.72516,1.7242,1.72431,275699997.0
2005-11-29 11:05:00,1.72439,1.72455,1.72426,1.7243,339899998.0
2005-11-29 11:10:00,1.72433,1.72442,1.72404,1.72427,355799997.0
2005-11-29 11:15:00,1.72426,1.72548,1.72414,1.72539,265400003.0
2005-11-29 11:20:00,1.72537,1.72539,1.72461,1.72493,282000002.0
2005-11-29 11:25:00,1.72489,1.725,1.72475,1.72477,294500000.0
2005-11-29 11:30:00,1.72477,1.7252,1.72463,1.72501,343550000.0
2005-11-29 11:35:00,1.725,1.72559,1.72492,1.72545,344699999.0
2005-11-29 11:40:00,1.72536,1.72551,1.72477,1.72479,383400002.0
2005-11-29 11:45:00,1.72468,1.72468,1.72392,1.72395,416300003.0
2005-11-29 11:50:00,1.72393,1.72415,1.7237,1.7237,395999998.0
2005-11-29 11:55:00,1.72373,1.72422,1.72373,1.72422,247199999.0
2005-11-29 12:00:00,1.72422,1.72446,1.72403,1.72423,350899998.0
2005-11-29 12:05:00,1.72428,1.72441,1.72308,1.72315,273800000.0
2005-11-29 12:10:00,1.72317,1.72317,1.72257,1.7227,204600000.0
2005-11-29 12:15:00,1.72275,1.72312,1.72275,1.72295,252500000.0
2005-11-29 12:20:00,1.72307,1.72371,1.72301,1.72368,295300002.0
2005-11-29 12:25:00,1.72375,1.72405,1.72372,1.72393,325699999.0
2005-11-29 12:30:00,1.72386,1.72408,1.72381,1.72385,302199999.0
2005-11-29 12:35:00,1.7239,1.72402,1.72375,1.72388,300500004.0
2005-11-29 12:40:00,1.72391,1.72433,1.72385,1.7242,329299999.0
2005-11-29 12:45:00,1.72425,1.72536,1.72415,1.72536,284600001.0
2005-11-29 12:50:00,1.7254,1.7254,1.72461,1.72471,333200000.0
2005-11-29 12:55:00,1.72468,1.72523,1.72453,1.72462,267099998.0
2005-11-29 13:00:00,1.72464,1.72485,1.72449,1.72475,394999999.0
2005-11-29 13:05:00,1.72465,1.725,1.72457,1.72493,206099999.0
2005-11-29 13:10:00,1.72507,1.7252,1.72479,1.7251,484000002.0
2005-11-29 13:15:00,1.72513,1.72513,1.72425,1.72444,289199999.0
2005-11-29 13:20:00,1.72441,1.7247,1.72429,1.72447,241100001.0
2005-11-29 13:25:00,1.72451,1.72469,1.72426,1.7245,317200000.0
2005-11-29 13:30:00,1.72447,1.72455,1.72403,1.72429,249900000.0
2005-11-29 13:35:00,1.72437,1.72503,1.72437,1.72478,208400001.0
2005-11-29 13:40:00,1.72488,1.72503,1.72461,1.72474,312099998.0
2005-11-29 13:45:00,1.72474,1.725,1.72448,1.7246,306100002.0
2005-11-29 13:50:00,1.72458,1.72487,1.7245,1.72487,345700001.0
2005-11-29 13:55:00,1.72481,1.72508,1.72455,1.72508,310299998.0
2005-11-29 14:00:00,1.72522,1.72547,1.725,1.72547,236799998.0
2005-11-29 14:05:00,1.72554,1.72579,1.72537,1.72573,283900003.0
2005-11-29 14:10:00,1.72568,1.72611,1.72568,1.72604,317400000.0
2005-11-29 14:15:00,1.72602,1.7262,1.72554,1.72554,247000002.0
2005-11-29 14:20:00,1.72542,1.72591,1.72542,1.72585,226000000.0
2005-11-29 14:25:00,1.72595,1.72669,1.72595,1.72662,303146996.0
2005-11-29 14:30:00,1.72658,1.72658,1.72612,1.72618,281200002.0
2005-11-29 14:35:00,1.72617,1.72653,1.72575,1.72585,267700002.0
2005-11-29 14:40:00,1.72577,1.72618,1.72562,1.72574,184599999.0
2005-11-29 14:45:00,1.72569,1.72578,1.72534,1.72559,360699999.0
2005-11-29 14:50:00,1.72562,1.72562,1.72535,1.72544,433100000.0
2005-11-29 14:55:00,1.72539,1.7254,1.72404,1.72408,252800002.0
2005-11-29 15:00:00,1.72403,1.72403,1.72306,1.72355,351299996.0
2005-11-29 15:05:00,1.72365,1.72384,1.72338,1.7236,321499998.0
2005-11-29 15:10:00,1.72353,1.72377,1.72327,1.72327,369900002.0
2005-11-29 15:15:00,1.72313,1.72315,1.72269,1.72277,327600003.0
2005-11-29 15:20:00,1.72255,1.72287,1.72184,1.72281,330600000.0
2005-11-29 15:25:00,1.72288,1.72341,1.72287,1.72291,244999998.0
2005-11-29 15:30:00,1.72252,1.72252,1.72056,1.72081,425800003.0
2005-11-29 15:35:00,1.72093,1.72106,1.71993,1.72016,327599999.0
2005-11-29 15:40:00,1.72025,1.72084,1.72018,1.72081,350746994.0
2005-11-29 15:45:00,1.72095,1.72113,1.7199,1.71996,437100000.0
2005-11-29 15:50:00,1.71997,1.72064,1.71974,1.72017,424299998.0
2005-11-29 15:55:00,1.72,1.72,1.71927,1.71938,390499998.0
2005-11-29 16:00:00,1.71932,1.71953,1.71897,1.71912,424200002.0
2005-11-29 16:05:00,1.71895,1.71942,1.7186,1.71938,277399999.0
2005-11-29 16:10:00,1.71942,1.7205,1.71942,1.72007,360400001.0
2005-11-29 16:15:00,1.71998,1.72147,1.71962,1.72146,262700000.0
2005-11-29 16:20:00,1.72132,1.7214,1.72045,1.7205,355099999.0
2005-11-29 16:25:00,1.72073,1.72129,1.72073,1.72124,277900003.0
2005-11-29 16:30:00,1.7213,1.72146,1.72053,1.72063,270000001.0
2005-11-29 16:35:00,1.72055,1.72097,1.72049,1.72065,326800000.0
2005-11-29 16:40:00,1.72054,1.72112,1.7202,1.72084,360599996.0
2005-11-29 16:45:00,1.721,1.7213,1.72088,1.72113,302400004.0
2005-11-29 16:50:00,1.72109,1.72156,1.72095,1.72153,369600003.0
2005-11-29 16:55:00,1.72149,1.72158,1.72127,1.72152,447399997.0
2005-11-29 17:00:00,1.72121,1.72121,1.71691,1.71692,329400001.0
2005-11-29 17:05:00,1.71678,1.71696,1.7153,1.7153,289999998.0
2005-11-29 17:10:00,1.71498,1.7159,1.71488,1.7158,416400001.0
2005-11-29 17:15:00,1.71578,1.71628,1.71495,1.71495,361400004.0
2005-11-29 17:20:00,1.7148,1.71601,1.71433,1.71585,364200000.0
2005-11-29 17:25:00,1.71595,1.71609,1.71527,1.71545,383000000.0
2005-11-29 17:30:00,1.71542,1.71577,1.71505,1.71525,312899999.0
2005-11-29 17:35:00,1.71524,1.71555,1.71506,1.71509,225300000.0
2005-11-29 17:40:00,1.71495,1.71506,1.71457,1.71488,305699998.0
2005-11-29 17:45:00,1.71488,1.71591,1.71445,1.71558,240600000.0
2005-11-29 17:50:00,1.71571,1.71681,1.71571,1.71672,258700000.0
2005-11-29 17:55:00,1.7168,1.71733,1.71667,1.717,325800003.0
2005-11-29 18:00:00,1.71692,1.71791,1.71672,1.71775,4049349997.0
2005-11-29 18:05:00,1.71774,1.71822,1.71762,1.71778,4965799994.0
2005-11-29 18:10:00,1.71777,1.71807,1.7176,1.71772,3559100003.0
2005-11-29 18:15:00,1.71774,1.71807,1.71732,1.71796,3333070003.0
2005-11-29 18:20:00,1.71798,1.71853,1.71756,1.71825,3219849998.0
2005-11-29 18:25:00,1.71825,1.71977,1.71809,1.71962,3506300011.0
2005-11-29 18:30:00,1.71965,1.72029,1.71953,1.71988,2841499989.0
2005-11-29 18:35:00,1.71988,1.72095,1.71985,1.72047,876100000.0
2005-11-29 18:40:00,1.72036,1.72036,1.71924,1.71932,1423499993.0
2005-11-29 18:45:00,1.71923,1.72,1.71886,1.71986,1060899999.0
2005-11-29 18:50:00,1.71987,1.7201,1.71974,1.72004,1719700002.0
2005-11-29 18:55:00,1.72013,1.72035,1.71957,1.71995,2302750002.0
2005-11-29 19:00:00,1.7199,1.7199,1.71885,1.71907,1523850002.0
2005-11-29 19:05:00,1.71907,1.71948,1.71875,1.71885,1797899995.0
2005-11-29 19:10:00,1.71884,1.71897,1.71853,1.71858,1636999998.0
2005-11-29 19:15:00,1.71855,1.71855,1.71783,1.71783,1227700000.0
2005-11-29 19:20:00,1.71773,1.71773,1.7169,1.71742,1679500000.0
2005-11-29 19:25:00,1.7175,1.71821,1.7175,1.71817,1608099992.0
2005-11-29 19:30:00,1.71816,1.71875,1.71811,1.7186,1511100000.0
2005-11-29 19:35:00,1.71858,1.71861,1.71835,1.71842,1185900001.0
2005-11-29 19:40:00,1.71838,1.71838,1.71783,1.71812,1627250004.0
2005-11-29 19:45:00,1.71835,1.71836,1.71787,1.71799,1180350003.0
2005-11-29 19:50:00,1.71792,1.71932,1.71779,1.71897,1027099998.0
2005-11-29 19:55:00,1.71893,1.71983,1.71888,1.71935,1353370000.0
2005-11-29 20:00:00,1.71932,1.72089,1.71932,1.72089,705799998.0
2005-11-29 20:05:00,1.72089,1.72089,1.71953,1.71968,1148499999.0
2005-11-29 20:10:00,1.71982,1.72095,1.71959,1.71959,1030700003.0
2005-11-29 20:15:00,1.71953,1.72048,1.71953,1.72005,838800000.0
2005-11-29 20:20:00,1.72003,1.72072,1.71998,1.72007,1062699993.0
2005-11-29 20:25:00,1.72005,1.7208,1.71988,1.7201,1702599992.0
2005-11-29 20:30:00,1.7201,1.72025,1.71979,1.71998,2219099994.0
2005-11-29 20:35:00,1.71996,1.72001,1.71971,1.71972,910500000.0
2005-11-29 20:40:00,1.71974,1.72029,1.71968,1.71999,1137769996.0
2005-11-29 20:45:00,1.71997,1.72004,1.71963,1.71995,960669997.0
2005-11-29 20:50:00,1.7199,1.71993,1.71965,1.71968,1783599996.0
2005-11-29 20:55:00,1.71969,1.71985,1.71952,1.7197,2113999998.0
2005-11-29 21:00:00,1.71977,1.71983,1.7196,1.71978,1468400000.0
2005-11-29 21:05:00,1.71979,1.71983,1.71958,1.71965,734299998.0
2005-11-29 21:10:00,1.71974,1.72049,1.71966,1.72048,971746995.0
2005-11-29 21:15:00,1.72051,1.72063,1.7203,1.72061,650469997.0
2005-11-29 21:20:00,1.72065,1.72072,1.72054,1.72067,924900005.0
2005-11-29 21:25:00,1.72068,1.72072,1.72039,1.72047,563699998.0
2005-11-29 21:30:00,1.72045,1.72045,1.71983,1.71985,814200005.0
2005-11-29 21:35:00,1.71989,1.72008,1.71986,1.72005,452499995.0
2005-11-29 21:40:00,1.72002,1.72003,1.71949,1.71966,646399998.0
2005-11-29 21:45:00,1.71965,1.71987,1.71964,1.71968,572699998.0
2005-11-29 21:50:00,1.71968,1.71988,1.71956,1.71957,511700003.0
2005-11-29 21:55:00,1.71958,1.71989,1.71952,1.71988,897799998.0
2005-11-29 22:00:00,1.71979,1.71981,1.7193,1.71949,767346991.0
2005-11-29 22:05:00,1.7195,1.71971,1.71842,1.71842,301300000.0
2005-11-29 22:10:00,1.71837,1.71923,1.71837,1.7192,387000002.0
2005-11-29 22:15:00,1.71923,1.71924,1.71878,1.7189,698500001.0
2005-11-29 22:20:00,1.71894,1.71919,1.7188,1.7188,535600000.0
2005-11-29 22:25:00,1.71876,1.7189,1.71866,1.71882,605299995.0
2005-11-29 22:30:00,1.71888,1.71906,1.71885,1.7189,593199998.0
2005-11-29 22:35:00,1.71895,1.71905,1.71885,1.719,260300000.0
2005-11-29 22:40:00,1.719,1.71913,1.71892,1.719,456900001.0
2005-11-29 22:45:00,1.71902,1.71929,1.71892,1.71925,249400001.0
2005-11-29 22:50:00,1.71923,1.71931,1.71874,1.71895,139600000.0
2005-11-29 22:55:00,1.719,1.71915,1.71859,1.71865,233800000.0
2005-11-29 23:00:00,1.71856,1.71858,1.71834,1.71853,238069996.0
2005-11-29 23:05:00,1.71853,1.7186,1.71847,1.7185,150899998.0
2005-11-29 23:10:00,1.71855,1.71875,1.71853,1.71875,315800003.0
2005-11-29 23:15:00,1.71872,1.71892,1.71868,1.71875,301999998.0
2005-11-29 23:20:00,1.7189,1.71922,1.71878,1.71922,281200001.0
2005-11-29 23:25:00,1.71923,1.71927,1.71905,1.71913,224599999.0
2005-11-29 23:30:00,1.71913,1.71919,1.71843,1.71858,249200000.0
2005-11-29 23:35:00,1.71855,1.71867,1.71832,1.71832,129400001.0
2005-11-29 23:40:00,1.7182,1.71839,1.71809,1.7182,247300003.0
2005-11-29 23:45:00,1.71823,1.71823,1.71764,1.71778,173400001.0
2005-11-29 23:50:00,1.71765,1.7177,1.71737,1.71748,305749999.0
2005-11-29 23:55:00,1.71753,1.71765,1.71753,1.71765,100899999.0
2005-11-30 00:00:00,1.71762,1.71772,1.71717,1.7172,254200001.0
2005-11-30 00:05:00,1.71733,1.71762,1.71711,1.7172,427870001.0
2005-11-30 00:10:00,1.71737,1.71755,1.7169,1.71716,392900004.0
2005-11-30 00:15:00,1.71729,1.71765,1.71706,1.71732,367999998.0
2005-11-30 00:20:00,1.71737,1.71753,1.71713,1.71745,490500007.0
2005-11-30 00:25:00,1.71747,1.71765,1.71716,1.71745,233599999.0
2005-11-30 00:30:00,1.71745,1.71745,1.7174,1.71742,49300000.0
2005-11-30 00:35:00,1.71742,1.71752,1.71738,1.7174,164499998.0
2005-11-30 00:40:00,1.71745,1.71749,1.7173,1.71731,245200001.0
2005-11-30 00:45:00,1.7173,1.71736,1.71695,1.71711,180300000.0
2005-11-30 00:50:00,1.71715,1.71715,1.71693,1.71705,120200002.0
2005-11-30 00:55:00,1.71697,1.71697,1.71613,1.7162,294199997.0
2005-11-30 01:00:00,1.71625,1.71645,1.71625,1.71638,280999997.0
2005-11-30 01:05:00,1.71645,1.71645,1.71631,1.71643,197350001.0
2005-11-30 01:10:00,1.71645,1.71658,1.7163,1.71646,160700001.0
2005-11-30 01:15:00,1.7164,1.71651,1.71615,1.71626,190099998.0
2005-11-30 01:20:00,1.71626,1.71637,1.71612,1.71637,99199999.0
2005-11-30 01:25:00,1.71642,1.71666,1.71635,1.71651,309399999.0
2005-11-30 01:30:00,1.7165,1.7165,1.71635,1.71647,244900003.0
2005-11-30 01:35:00,1.7164,1.71653,1.71637,1.71647,209299995.0
2005-11-30 01:40:00,1.7164,1.71645,1.71631,1.7164,196400000.0
2005-11-30 01:45:00,1.7164,1.7164,1.71618,1.7162,122399999.0
2005-11-30 01:50:00,1.71628,1.71655,1.7162,1.7165,266199997.0
2005-11-30 01:55:00,1.7165,1.71655,1.71619,1.71645,232600001.0
2005-11-30 02:00:00,1.71638,1.71654,1.71611,1.71642,256100000.0
2005-11-30 02:05:00,1.71641,1.71661,1.71623,1.71637,396299998.0
2005-11-30 02:10:00,1.71653,1.71654,1.7162,1.71623,311170000.0
2005-11-30 02:15:00,1.71623,1.71668,1.71608,1.71668,231070001.0
2005-11-30 02:20:00,1.71663,1.71721,1.71651,1.71703,321999996.0
2005-11-30 02:25:00,1.71693,1.7174,1.71693,1.71728,243099998.0
2005-11-30 02:30:00,1.71724,1.71746,1.71705,1.71721,274600000.0
2005-11-30 02:35:00,1.71728,1.71757,1.71728,1.71745,347000000.0
2005-11-30 02:40:00,1.7174,1.71757,1.71738,1.71749,292000001.0
2005-11-30 02:45:00,1.71741,1.71797,1.71729,1.71767,311800001.0
2005-11-30 02:50:00,1.71768,1.71804,1.71765,1.71789,441499999.0
2005-11-30 02:55:00,1.71773,1.71782,1.71749,1.71764,363499998.0
2005-11-30 03:00:00,1.71765,1.71774,1.71754,1.71768,255399998.0
2005-11-30 03:05:00,1.71765,1.71779,1.71752,1.71772,362300000.0
2005-11-30 03:10:00,1.71777,1.71779,1.71755,1.71773,168099999.0
2005-11-30 03:15:00,1.71767,1.71767,1.71738,1.7175,216099998.0
2005-11-30 03:20:00,1.71755,1.71755,1.7173,1.71745,176300001.0
2005-11-30 03:25:00,1.71747,1.71749,1.71714,1.71714,169300000.0
2005-11-30 03:30:00,1.71719,1.71742,1.71715,1.71715,181200000.0
2005-11-30 03:35:00,1.71718,1.71778,1.71715,1.71772,184899999.0
2005-11-30 03:40:00,1.71773,1.71773,1.71741,1.7175,210800002.0
2005-11-30 03:45:00,1.71747,1.71755,1.71741,1.71755,203700000.0
2005-11-30 03:50:00,1.7175,1.71755,1.71738,1.71738,309600002.0
2005-11-30 03:55:00,1.71742,1.71757,1.71738,1.71748,165799999.0
2005-11-30 04:00:00,1.71748,1.71761,1.71745,1.7176,125299998.0
2005-11-30 04:05:00,1.71763,1.71792,1.71763,1.7178,346699997.0
2005-11-30 04:10:00,1.71775,1.71787,1.7177,1.7177,254999999.0
2005-11-30 04:15:00,1.7178,1.71788,1.71736,1.71739,187099999.0
2005-11-30 04:20:00,1.71735,1.71745,1.71724,1.7174,249450001.0
2005-11-30 04:25:00,1.71744,1.71802,1.71741,1.71802,338099999.0
2005-11-30 04:30:00,1.71807,1.71851,1.71807,1.71847,250499999.0
2005-11-30 04:35:00,1.71847,1.71859,1.71806,1.71823,248500002.0
2005-11-30 04:40:00,1.71823,1.71823,1.71785,1.71785,268900002.0
2005-11-30 04:45:00,1.7179,1.71791,1.71778,1.71785,196500001.0
2005-11-30 04:50:00,1.71787,1.71795,1.71783,1.7179,179799999.0
2005-11-30 04:55:00,1.71783,1.71808,1.71783,1.71808,169699999.0
2005-11-30 05:00:00,1.7182,1.71848,1.71807,1.71843,227900000.0
2005-11-30 05:05:00,1.71851,1.71872,1.71839,1.71848,228199997.0
2005-11-30 05:10:00,1.7186,1.7187,1.71848,1.7186,268400002.0
2005-11-30 05:15:00,1.71866,1.71883,1.71862,1.71873,245799998.0
2005-11-30 05:20:00,1.71869,1.71894,1.7186,1.71892,317000001.0
2005-11-30 05:25:00,1.71898,1.71905,1.71876,1.71882,289600004.0
2005-11-30 05:30:00,1.71883,1.71897,1.71865,1.71895,321599999.0
2005-11-30 05:35:00,1.71883,1.71884,1.71867,1.71879,261499997.0
2005-11-30 05:40:00,1.71882,1.71891,1.71862,1.71886,330200000.0
2005-11-30 05:45:00,1.71893,1.71902,1.71883,1.7189,238299996.0
2005-11-30 05:50:00,1.71897,1.71916,1.7189,1.71905,287000001.0
2005-11-30 05:55:00,1.71898,1.71911,1.71885,1.7189,307799998.0
2005-11-30 06:00:00,1.71895,1.71895,1.71865,1.71885,248700001.0
2005-11-30 06:05:00,1.71877,1.71888,1.71861,1.71888,321950001.0
2005-11-30 06:10:00,1.7189,1.71895,1.71885,1.71888,247200000.0
2005-11-30 06:15:00,1.71895,1.71902,1.71883,1.71888,270200000.0
2005-11-30 06:20:00,1.71887,1.71898,1.71887,1.71892,299700000.0
2005-11-30 06:25:00,1.71893,1.71893,1.71847,1.7188,200999999.0
2005-11-30 06:30:00,1.7187,1.71893,1.71853,1.7188,143400000.0
2005-11-30 06:35:00,1.71852,1.71852,1.71811,1.71825,256599996.0
2005-11-30 06:40:00,1.7181,1.71815,1.71771,1.71811,268300002.0
2005-11-30 06:45:00,1.71803,1.71808,1.71767,1.71777,242499999.0
2005-11-30 06:50:00,1.71766,1.71771,1.71734,1.71755,193800000.0
2005-11-30 06:55:00,1.71751,1.71786,1.71737,1.71784,262000004.0
2005-11-30 07:00:00,1.71779,1.71787,1.71763,1.71777,234349999.0
2005-11-30 07:05:00,1.71778,1.71794,1.71765,1.7178,226099998.0
2005-11-30 07:10:00,1.71799,1.7185,1.7179,1.7184,254100000.0
2005-11-30 07:15:00,1.71854,1.71898,1.71854,1.71887,208400000.0
2005-11-30 07:20:00,1.71888,1.71895,1.71881,1.7189,235099999.0
2005-11-30 07:25:00,1.71887,1.71905,1.71875,1.71897,363300000.0
2005-11-30 07:30:00,1.71907,1.71912,1.71879,1.71908,296999998.0
2005-11-30 07:35:00,1.71912,1.71953,1.71903,1.71936,226399999.0
2005-11-30 07:40:00,1.71931,1.71935,1.71906,1.71928,345900000.0
2005-11-30 07:45:00,1.71927,1.71948,1.71927,1.71945,243600001.0
2005-11-30 07:50:00,1.7194,1.72011,1.71937,1.71995,162000002.0
2005-11-30 07:55:00,1.72007,1.7216,1.72002,1.72139,266200000.0
2005-11-30 08:00:00,1.72131,1.72149,1.72054,1.72054,259199999.0
2005-11-30 08:05:00,1.7205,1.72071,1.72016,1.72037,335500000.0
2005-11-30 08:10:00,1.72032,1.72101,1.7203,1.72088,219800001.0
2005-11-30 08:15:00,1.72088,1.72123,1.72081,1.72104,309199998.0
2005-11-30 08:20:00,1.72111,1.7213,1.72089,1.7209,207299997.0
2005-11-30 08:25:00,1.72081,1.72092,1.72053,1.72057,254599997.0
2005-11-30 08:30:00,1.72048,1.72058,1.72034,1.72045,215899998.0
2005-11-30 08:35:00,1.72053,1.7211,1.72049,1.72082,332399999.0
2005-11-30 08:40:00,1.72078,1.72113,1.72074,1.72077,479599999.0
2005-11-30 08:45:00,1.72083,1.72083,1.72033,1.72034,270099999.0
2005-11-30 08:50:00,1.72031,1.72056,1.72031,1.72043,221900001.0
2005-11-30 08:55:00,1.72044,1.72091,1.72044,1.72068,231999999.0
2005-11-30 09:00:00,1.72068,1.72093,1.72041,1.7208,334669998.0
2005-11-30 09:05:00,1.72075,1.72075,1.72004,1.72038,227299998.0
2005-11-30 09:10:00,1.72052,1.72081,1.72025,1.72055,204900000.0
2005-11-30 09:15:00,1.72057,1.721,1.72055,1.72074,209700000.0
2005-11-30 09:20:00,1.72075,1.72087,1.71972,1.71972,250399998.0
2005-11-30 09:25:00,1.71962,1.71962,1.7188,1.71908,417999997.0
2005-11-30 09:30:00,1.71895,1.71912,1.71825,1.71862,353500002.0
2005-11-30 09:35:00,1.71867,1.71888,1.71852,1.71873,321499997.0
2005-11-30 09:40:00,1.71875,1.71901,1.71865,1.71887,187800001.0
2005-11-30 09:45:00,1.7189,1.71894,1.71852,1.71858,370500002.0
2005-11-30 09:50:00,1.71873,1.71996,1.71873,1.71996,237599999.0
2005-11-30 09:55:00,1.71997,1.72073,1.71971,1.7207,218849998.0
2005-11-30 10:00:00,1.72053,1.72159,1.72041,1.72159,229899999.0
2005-11-30 10:05:00,1.72185,1.7225,1.72183,1.72214,309099999.0
2005-11-30 10:10:00,1.72218,1.72237,1.72159,1.72159,312600000.0
2005-11-30 10:15:00,1.72162,1.72197,1.72162,1.72192,304300004.0
2005-11-30 10:20:00,1.72189,1.72245,1.72164,1.72233,318800002.0
2005-11-30 10:25:00,1.72235,1.72236,1.72112,1.72112,357099999.0
2005-11-30 10:30:00,1.7212,1.72241,1.7212,1.72185,392499999.0
2005-11-30 10:35:00,1.72185,1.72214,1.72132,1.72132,294900000.0
2005-11-30 10:40:00,1.72139,1.72141,1.72066,1.72107,353999996.0
2005-11-30 10:45:00,1.72109,1.7212,1.72085,1.7212,271300002.0
2005-11-30 10:50:00,1.7212,1.72125,1.72053,1.72057,205499997.0
2005-11-30 10:55:00,1.72051,1.72051,1.71976,1.72013,407600005.0
2005-11-30 11:00:00,1.72013,1.72116,1.71999,1.72102,289700000.0
2005-11-30 11:05:00,1.72117,1.72163,1.72103,1.72103,318800001.0
2005-11-30 11:10:00,1.72096,1.7211,1.72066,1.72075,354599997.0
2005-11-30 11:15:00,1.72083,1.72113,1.72075,1.72108,287799999.0
2005-11-30 11:20:00,1.72113,1.72127,1.72103,1.72126,368400000.0
2005-11-30 11:25:00,1.7212,1.722,1.72118,1.722,228070000.0
2005-11-30 11:30:00,1.72198,1.722,1.72164,1.72185,457200001.0
2005-11-30 11:35:00,1.72179,1.72228,1.72172,1.72183,275299999.0
2005-11-30 11:40:00,1.7218,1.72201,1.72157,1.72168,422299997.0
2005-11-30 11:45:00,1.72173,1.72183,1.72161,1.72171,378600001.0
2005-11-30 11:50:00,1.7217,1.7223,1.7217,1.72192,299699999.0
2005-11-30 11:55:00,1.72203,1.72342,1.72203,1.72305,331400002.0
2005-11-30 12:00:00,1.723,1.72318,1.72282,1.72296,419399996.0
2005-11-30 12:05:00,1.72304,1.72396,1.72291,1.72396,280899998.0
2005-11-30 12:10:00,1.72407,1.72407,1.7233,1.72332,359800001.0
2005-11-30 12:15:00,1.72336,1.7235,1.72298,1.72328,334600003.0
2005-11-30 12:20:00,1.7234,1.72452,1.72339,1.72452,346200003.0
2005-11-30 12:25:00,1.72453,1.72453,1.72399,1.7242,269399998.0
2005-11-30 12:30:00,1.72414,1.72423,1.72353,1.72372,434300002.0
2005-11-30 12:35:00,1.72382,1.72454,1.72382,1.72437,219299998.0
2005-11-30 12:40:00,1.72438,1.72438,1.72387,1.72413,328899995.0
2005-11-30 12:45:00,1.72427,1.72457,1.72411,1.72454,310500001.0
2005-11-30 12:50:00,1.72464,1.72619,1.72439,1.72618,306699998.0
2005-11-30 12:55:00,1.7262,1.72624,1.72548,1.72565,329599998.0
2005-11-30 13:00:00,1.72575,1.72605,1.72553,1.72564,424900003.0
2005-11-30 13:05:00,1.72556,1.72598,1.72541,1.72595,400599999.0
2005-11-30 13:10:00,1.72603,1.72681,1.72603,1.72662,336700002.0
2005-11-30 13:15:00,1.72661,1.72667,1.72636,1.72649,270900002.0
2005-11-30 13:20:00,1.7265,1.7268,1.72641,1.72641,283800000.0
2005-11-30 13:25:00,1.72644,1.72644,1.72557,1.7258,388299999.0
2005-11-30 13:30:00,1.72582,1.72626,1.72582,1.7259,408300000.0
2005-11-30 13:35:00,1.72595,1.72645,1.72583,1.72645,402299999.0
2005-11-30 13:40:00,1.72657,1.72682,1.72651,1.72682,375599999.0
2005-11-30 13:45:00,1.72678,1.72736,1.72675,1.72736,310599996.0
2005-11-30 13:50:00,1.72731,1.72731,1.72678,1.7271,204599999.0
2005-11-30 13:55:00,1.72705,1.72714,1.72652,1.7268,281999999.0
2005-11-30 14:00:00,1.72688,1.72698,1.72656,1.72689,288800000.0
2005-11-30 14:05:00,1.72677,1.72683,1.72638,1.72648,229900002.0
2005-11-30 14:10:00,1.72649,1.72659,1.72635,1.72653,327600002.0
2005-11-30 14:15:00,1.72648,1.72681,1.72639,1.72677,217700000.0
2005-11-30 14:20:00,1.72672,1.7269,1.72666,1.72674,241699999.0
2005-11-30 14:25:00,1.72681,1.72699,1.72648,1.72667,331799998.0
2005-11-30 14:30:00,1.72673,1.72706,1.72654,1.72705,272499999.0
2005-11-30 14:35:00,1.72685,1.72685,1.72572,1.72587,266600001.0
2005-11-30 14:40:00,1.72585,1.72589,1.72523,1.7254,290200000.0
2005-11-30 14:45:00,1.72538,1.72538,1.725,1.72521,242200000.0
2005-11-30 14:50:00,1.72528,1.72579,1.72527,1.72577,329799998.0
2005-11-30 14:55:00,1.72577,1.72577,1.72437,1.72472,294600000.0
2005-11-30 15:00:00,1.72488,1.72554,1.72488,1.72518,335800002.0
2005-11-30 15:05:00,1.72508,1.72552,1.72462,1.72552,268399999.0
2005-11-30 15:10:00,1.72546,1.72548,1.7248,1.72518,378600000.0
2005-11-30 15:15:00,1.72508,1.72535,1.725,1.72515,291100000.0
2005-11-30 15:20:00,1.72525,1.72553,1.72524,1.72543,382799996.0
2005-11-30 15:25:00,1.72555,1.72653,1.72542,1.72588,320000000.0
2005-11-30 15:30:00,1.7254,1.72572,1.72439,1.72519,326699999.0
2005-11-30 15:35:00,1.72553,1.7267,1.72553,1.72667,283400001.0
2005-11-30 15:40:00,1.72667,1.72805,1.72667,1.72699,496900000.0
2005-11-30 15:45:00,1.72713,1.72726,1.72645,1.72668,394899996.0
2005-11-30 15:50:00,1.72645,1.72645,1.72452,1.72524,294200003.0
2005-11-30 15:55:00,1.7251,1.72527,1.72485,1.7252,322200002.0
2005-11-30 16:00:00,1.72535,1.72617,1.72506,1.72588,371399997.0
2005-11-30 16:05:00,1.72583,1.72643,1.7258,1.72587,439199994.0
2005-11-30 16:10:00,1.72576,1.72628,1.72553,1.72563,436900000.0
2005-11-30 16:15:00,1.72575,1.72588,1.7253,1.72537,342699998.0
2005-11-30 16:20:00,1.72547,1.72547,1.72468,1.72539,360999998.0
2005-11-30 16:25:00,1.72549,1.72666,1.72549,1.72652,325200001.0
2005-11-30 16:30:00,1.72648,1.72673,1.72618,1.7263,319800002.0
2005-11-30 16:35:00,1.72627,1.72643,1.72604,1.72628,273900002.0
2005-11-30 16:40:00,1.72618,1.72626,1.72559,1.72559,259999999.0
2005-11-30 16:45:00,1.7255,1.72607,1.72527,1.72605,358399999.0
2005-11-30 16:50:00,1.72606,1.72681,1.72594,1.72662,286800000.0
2005-11-30 16:55:00,1.72663,1.72726,1.72601,1.72672,325100002.0
2005-11-30 17:00:00,1.7266,1.72709,1.72552,1.72623,444900000.0
2005-11-30 17:05:00,1.72621,1.72726,1.72621,1.72665,241500002.0
2005-11-30 17:10:00,1.72675,1.72731,1.72653,1.7273,293600000.0
2005-11-30 17:15:00,1.72716,1.72756,1.72709,1.72712,285899998.0
2005-11-30 17:20:00,1.72691,1.72937,1.72637,1.72937,368499999.0
2005-11-30 17:25:00,1.72938,1.72965,1.72871,1.72948,295899998.0
2005-11-30 17:30:00,1.72942,1.73113,1.72933,1.73113,353299998.0
2005-11-30 17:35:00,1.73126,1.73277,1.73091,1.73262,352799998.0
2005-11-30 17:40:00,1.73253,1.73305,1.7323,1.73296,349200003.0
2005-11-30 17:45:00,1.73283,1.73335,1.7325,1.73315,296869999.0
2005-11-30 17:50:00,1.73313,1.73446,1.73219,1.7323,278699998.0
2005-11-30 17:55:00,1.73251,1.73273,1.73035,1.73035,267999999.0
2005-11-30 18:00:00,1.73002,1.73122,1.72986,1.73097,4149469997.0
2005-11-30 18:05:00,1.73106,1.73196,1.73096,1.73132,4839850011.0
2005-11-30 18:10:00,1.73135,1.73212,1.73132,1.73161,3491350001.0
2005-11-30 18:15:00,1.73175,1.73201,1.73103,1.73103,3532900003.0
2005-11-30 18:20:00,1.73089,1.73123,1.73014,1.73021,3283820003.0
2005-11-30 18:25:00,1.73021,1.73151,1.73019,1.73151,3126749999.0
2005-11-30 18:30:00,1.73151,1.73151,1.73094,1.73103,2837350001.0
2005-11-30 18:35:00,1.73107,1.73167,1.73107,1.73136,951000004.0
2005-11-30 18:40:00,1.73135,1.73191,1.73103,1.73175,1382300001.0
2005-11-30 18:45:00,1.73188,1.73279,1.73188,1.73238,1144000008.0
2005-11-30 18:50:00,1.73238,1.73268,1.73198,1.73235,1978500001.0
2005-11-30 18:55:00,1.73235,1.73235,1.73155,1.73171,2290050002.0
2005-11-30 19:00:00,1.73169,1.73298,1.73162,1.73293,1565100009.0
2005-11-30 19:05:00,1.73289,1.73289,1.73198,1.73228,2005100007.0
2005-11-30 19:10:00,1.73217,1.73217,1.73134,1.73191,1372270001.0
2005-11-30 19:15:00,1.73191,1.73259,1.73168,1.73252,1378900001.0
2005-11-30 19:20:00,1.73255,1.73287,1.73238,1.73282,1482500000.0
2005-11-30 19:25:00,1.73281,1.73302,1.73259,1.73273,1589999991.0
2005-11-30 19:30:00,1.7326,1.73272,1.73195,1.73195,1352500004.0
2005-11-30 19:35:00,1.73186,1.73195,1.73145,1.73169,1221669997.0
2005-11-30 19:40:00,1.73173,1.73188,1.73147,1.73168,1519199998.0
2005-11-30 19:45:00,1.73175,1.73232,1.73175,1.73232,1120300008.0
2005-11-30 19:50:00,1.73235,1.73253,1.73204,1.73218,942000000.0
2005-11-30 19:55:00,1.73214,1.73242,1.73202,1.73233,1332246987.0
2005-11-30 20:00:00,1.73235,1.73293,1.73235,1.73278,854899997.0
2005-11-30 20:05:00,1.73273,1.73312,1.73194,1.73196,1270400002.0
2005-11-30 20:10:00,1.7319,1.73207,1.73038,1.73038,874350000.0
2005-11-30 20:15:00,1.73029,1.73078,1.72918,1.7292,938200001.0
2005-11-30 20:20:00,1.72915,1.7295,1.72915,1.72946,964899998.0
2005-11-30 20:25:00,1.72947,1.72981,1.72926,1.7297,1667199996.0
2005-11-30 20:30:00,1.7297,1.72976,1.72823,1.72823,2648200000.0
2005-11-30 20:35:00,1.72828,1.72892,1.72815,1.72815,853400000.0
2005-11-30 20:40:00,1.72805,1.72862,1.7275,1.72862,1104400001.0
2005-11-30 20:45:00,1.7286,1.7286,1.72797,1.72824,986099995.0
2005-11-30 20:50:00,1.72822,1.72842,1.72814,1.72826,1902699999.0
2005-11-30 20:55:00,1.72825,1.72864,1.72801,1.72864,2150499994.0
2005-11-30 21:00:00,1.72866,1.72996,1.72846,1.72928,1329399992.0
2005-11-30 21:05:00,1.7293,1.7295,1.72891,1.72892,724300005.0
2005-11-30 21:10:00,1.72893,1.72931,1.72886,1.72893,746150000.0
2005-11-30 21:15:00,1.72896,1.72953,1.72892,1.72953,667999998.0
2005-11-30 21:20:00,1.72957,1.72965,1.72931,1.72947,1054599997.0
2005-11-30 21:25:00,1.72945,1.72945,1.72893,1.72904,643949999.0
2005-11-30 21:30:00,1.72893,1.72903,1.72872,1.72885,973499996.0
2005-11-30 21:35:00,1.7289,1.72917,1.72866,1.72911,475400002.0
2005-11-30 21:40:00,1.72911,1.72951,1.72899,1.7291,569000003.0
2005-11-30 21:45:00,1.72912,1.72919,1.7288,1.72899,628500002.0
2005-11-30 21:50:00,1.72893,1.72959,1.72893,1.72915,418946996.0
2005-11-30 21:55:00,1.72922,1.72952,1.72898,1.72898,915100003.0
2005-11-30 22:00:00,1.72872,1.72913,1.72798,1.72882,942599999.0
2005-11-30 22:05:00,1.72882,1.72913,1.7288,1.72893,345200000.0
2005-11-30 22:10:00,1.72889,1.72909,1.72885,1.72892,401949999.0
2005-11-30 22:15:00,1.72901,1.72906,1.72885,1.729,700899996.0
2005-11-30 22:20:00,1.729,1.72927,1.72893,1.72897,488900000.0
2005-11-30 22:25:00,1.72897,1.72902,1.72829,1.72841,488899999.0
2005-11-30 22:30:00,1.72851,1.72933,1.72851,1.72908,598700001.0
2005-11-30 22:35:00,1.72916,1.72935,1.72914,1.7293,292100000.0
2005-11-30 22:40:00,1.72926,1.7293,1.72895,1.72903,480900000.0
2005-11-30 22:45:00,1.72903,1.72918,1.72894,1.72901,243800002.0
2005-11-30 22:50:00,1.72903,1.72935,1.72885,1.72912,216099999.0
2005-11-30 22:55:00,1.72917,1.72924,1.72893,1.72903,374100000.0
2005-11-30 23:00:00,1.72899,1.72955,1.72881,1.72948,201899999.0
2005-11-30 23:05:00,1.72944,1.72969,1.72926,1.72963,198900003.0
2005-11-30 23:10:00,1.7297,1.7299,1.72944,1.72965,391600000.0
2005-11-30 23:15:00,1.7297,1.72984,1.72925,1.72925,323299990.0
2005-11-30 23:20:00,1.72924,1.72932,1.72907,1.72925,251499998.0
2005-11-30 23:25:00,1.7292,1.72931,1.72864,1.72883,323600001.0
2005-11-30 23:30:00,1.72888,1.72916,1.72888,1.729,253600000.0
2005-11-30 23:35:00,1.72904,1.72963,1.729,1.72963,283400000.0
2005-11-30 23:40:00,1.72963,1.72963,1.72948,1.7295,125399999.0
2005-11-30 23:45:00,1.72953,1.72953,1.72897,1.72897,262699998.0
2005-11-30 23:50:00,1.72904,1.72943,1.72904,1.72918,336450001.0
2005-11-30 23:55:00,1.72925,1.72925,1.72907,1.72915,245200000.0
2005-12-01 00:00:00,1.72913,1.72971,1.72896,1.72942,274300001.0
2005-12-01 00:05:00,1.7294,1.72952,1.72882,1.72895,401646991.0
2005-12-01 00:10:00,1.72898,1.72913,1.72868,1.72892,316799999.0
2005-12-01 00:15:00,1.72865,1.72955,1.72864,1.72883,354300000.0
2005-12-01 00:20:00,1.72898,1.7294,1.72876,1.72896,267700000.0
2005-12-01 00:25:00,1.72898,1.72944,1.7287,1.72881,362299997.0
2005-12-01 00:30:00,1.7291,1.7291,1.72886,1.72886,117800002.0
2005-12-01 00:35:00,1.72879,1.72885,1.72845,1.7288,154499999.0
2005-12-01 00:40:00,1.72892,1.72907,1.72892,1.729,261800001.0
2005-12-01 00:45:00,1.729,1.72915,1.7289,1.72893,268000006.0
2005-12-01 00:50:00,1.72887,1.72919,1.72875,1.72912,193600001.0
2005-12-01 00:55:00,1.72913,1.72928,1.72882,1.7289,283700002.0
2005-12-01 01:00:00,1.72876,1.72902,1.7286,1.72883,215400000.0
2005-12-01 01:05:00,1.72885,1.72889,1.72875,1.72886,261600001.0
2005-12-01 01:10:00,1.72895,1.72913,1.72873,1.72895,177499999.0
2005-12-01 01:15:00,1.72893,1.72946,1.72893,1.72946,183869998.0
2005-12-01 01:20:00,1.7295,1.72955,1.72942,1.72952,85300001.0
2005-12-01 01:25:00,1.72952,1.72964,1.7294,1.7295,218999999.0
2005-12-01 01:30:00,1.72955,1.72977,1.72945,1.72977,165499998.0
2005-12-01 01:35:00,1.72968,1.72998,1.72966,1.72969,176800000.0
2005-12-01 01:40:00,1.72964,1.72976,1.72957,1.72976,239599998.0
2005-12-01 01:45:00,1.72988,1.72988,1.7297,1.72972,232600000.0
2005-12-01 01:50:00,1.72975,1.72988,1.72962,1.7298,234999999.0
2005-12-01 01:55:00,1.7298,1.72985,1.72955,1.7298,264200000.0
2005-12-01 02:00:00,1.73002,1.73056,1.72965,1.72965,214000002.0
2005-12-01 02:05:00,1.7297,1.72976,1.72904,1.72928,154100001.0
2005-12-01 02:10:00,1.72943,1.72953,1.72917,1.7293,399299999.0
2005-12-01 02:15:00,1.72935,1.72935,1.72915,1.72926,193099999.0
2005-12-01 02:20:00,1.72928,1.72949,1.72915,1.72949,289850001.0
2005-12-01 02:25:00,1.72941,1.72948,1.72911,1.72928,248500000.0
2005-12-01 02:30:00,1.72917,1.72918,1.72868,1.72891,318800002.0
2005-12-01 02:35:00,1.72894,1.7291,1.72873,1.72877,350800001.0
2005-12-01 02:40:00,1.72868,1.72926,1.72864,1.72885,277199998.0
2005-12-01 02:45:00,1.72885,1.72903,1.72863,1.72878,192299998.0
2005-12-01 02:50:00,1.7288,1.72885,1.72864,1.72878,217799998.0
2005-12-01 02:55:00,1.72875,1.72904,1.72875,1.72875,299899999.0
2005-12-01 03:00:00,1.72884,1.72913,1.72884,1.72905,307199995.0
2005-12-01 03:05:00,1.729,1.72973,1.729,1.72959,306900004.0
2005-12-01 03:10:00,1.72957,1.72965,1.72942,1.72956,137400002.0
2005-12-01 03:15:00,1.72964,1.7298,1.72946,1.72969,235199997.0
2005-12-01 03:20:00,1.72967,1.72967,1.72906,1.72908,198500001.0
2005-12-01 03:25:00,1.72913,1.7292,1.72893,1.72902,256650000.0
2005-12-01 03:30:00,1.72894,1.72895,1.72845,1.72845,171299999.0
2005-12-01 03:35:00,1.72847,1.72855,1.72835,1.7284,272800001.0
2005-12-01 03:40:00,1.72845,1.72849,1.72823,1.72828,203199999.0
2005-12-01 03:45:00,1.72832,1.72878,1.72832,1.72874,221400000.0
2005-12-01 03:50:00,1.72874,1.7289,1.72845,1.72847,260100001.0
2005-12-01 03:55:00,1.72849,1.72854,1.72838,1.7285,254350000.0
2005-12-01 04:00:00,1.72847,1.7285,1.72818,1.72821,265700000.0
2005-12-01 04:05:00,1.7282,1.72835,1.72803,1.72808,312000001.0
2005-12-01 04:10:00,1.72798,1.72833,1.72787,1.7281,264000001.0
2005-12-01 04:15:00,1.7282,1.7288,1.72815,1.72872,165800000.0
2005-12-01 04:20:00,1.7287,1.72942,1.7287,1.72915,195499999.0
2005-12-01 04:25:00,1.72912,1.72921,1.72876,1.72878,390900001.0
2005-12-01 04:30:00,1.72876,1.7289,1.72846,1.72854,280900001.0
2005-12-01 04:35:00,1.72855,1.72867,1.7285,1.7286,163100002.0
2005-12-01 04:40:00,1.72868,1.7287,1.72852,1.72855,210200000.0
2005-12-01 04:45:00,1.7286,1.72865,1.7285,1.72862,156999999.0
2005-12-01 04:50:00,1.72865,1.72865,1.72847,1.72847,135399998.0
2005-12-01 04:55:00,1.72843,1.72855,1.72835,1.72843,190300002.0
2005-12-01 05:00:00,1.72847,1.72852,1.72808,1.72817,211299997.0
2005-12-01 05:05:00,1.72828,1.72841,1.72822,1.72833,235099998.0
2005-12-01 05:10:00,1.72838,1.72845,1.72838,1.7284,182300000.0
2005-12-01 05:15:00,1.7284,1.72844,1.72828,1.72832,239200000.0
2005-12-01 05:20:00,1.72827,1.729,1.72827,1.72896,276700003.0
2005-12-01 05:25:00,1.72902,1.72942,1.72902,1.7291,251900002.0
2005-12-01 05:30:00,1.7291,1.72941,1.72893,1.72941,282199999.0
2005-12-01 05:35:00,1.7294,1.72945,1.72917,1.72937,167799998.0
2005-12-01 05:40:00,1.72945,1.72952,1.7293,1.72938,253900000.0
2005-12-01 05:45:00,1.72942,1.72949,1.72913,1.72913,175150000.0
2005-12-01 05:50:00,1.72909,1.72924,1.72903,1.72923,184400000.0
2005-12-01 05:55:00,1.72917,1.72921,1.72874,1.72889,332799999.0
2005-12-01 06:00:00,1.72897,1.72911,1.72865,1.72875,258000000.0
2005-12-01 06:05:00,1.72865,1.72865,1.72824,1.72837,273100000.0
2005-12-01 06:10:00,1.72839,1.72862,1.72838,1.72848,217599998.0
2005-12-01 06:15:00,1.72855,1.72924,1.72843,1.7292,451600000.0
2005-12-01 06:20:00,1.72918,1.72955,1.72912,1.72951,358699999.0
2005-12-01 06:25:00,1.72953,1.72956,1.72926,1.72936,200400001.0
2005-12-01 06:30:00,1.72927,1.72927,1.72874,1.72898,222899998.0
2005-12-01 06:35:00,1.729,1.72921,1.72895,1.72912,246799999.0
2005-12-01 06:40:00,1.72905,1.7292,1.72893,1.72894,278199996.0
2005-12-01 06:45:00,1.7289,1.72898,1.72855,1.72855,225199999.0
2005-12-01 06:50:00,1.7284,1.7284,1.72785,1.72817,185000002.0
2005-12-01 06:55:00,1.72808,1.72819,1.7279,1.7279,195699999.0
2005-12-01 07:00:00,1.72804,1.72804,1.72777,1.72777,220599999.0
2005-12-01 07:05:00,1.72772,1.72792,1.72764,1.72778,222699999.0
2005-12-01 07:10:00,1.7278,1.72798,1.72778,1.72783,351699999.0
2005-12-01 07:15:00,1.72785,1.7281,1.72775,1.72804,254499998.0
2005-12-01 07:20:00,1.72809,1.72823,1.72802,1.7281,265900002.0
2005-12-01 07:25:00,1.72807,1.72849,1.72799,1.72849,384300000.0
2005-12-01 07:30:00,1.72849,1.72849,1.72837,1.7284,271750001.0
2005-12-01 07:35:00,1.72842,1.72848,1.7283,1.7284,285599998.0
2005-12-01 07:40:00,1.7284,1.72859,1.72831,1.72859,214700002.0
2005-12-01 07:45:00,1.72848,1.72855,1.72834,1.72839,302199997.0
2005-12-01 07:50:00,1.72837,1.72842,1.72822,1.72832,117399999.0
2005-12-01 07:55:00,1.72838,1.72856,1.72804,1.72843,184046993.0
2005-12-01 08:00:00,1.72843,1.72884,1.7283,1.72868,283400000.0
2005-12-01 08:05:00,1.72877,1.72883,1.72857,1.72875,218999998.0
2005-12-01 08:10:00,1.7287,1.72939,1.72861,1.72935,355899998.0
2005-12-01 08:15:00,1.72942,1.72955,1.72927,1.72953,250349999.0
2005-12-01 08:20:00,1.72951,1.72966,1.72934,1.72966,343100003.0
2005-12-01 08:25:00,1.72957,1.73062,1.72956,1.72983,263200000.0
2005-12-01 08:30:00,1.72968,1.72994,1.72956,1.72967,256300001.0
2005-12-01 08:35:00,1.72972,1.72974,1.72905,1.72905,210999997.0
2005-12-01 08:40:00,1.72897,1.72923,1.72871,1.72916,364599998.0
2005-12-01 08:45:00,1.72913,1.72913,1.72875,1.72883,303199999.0
2005-12-01 08:50:00,1.72874,1.72874,1.72801,1.72801,211499999.0
2005-12-01 08:55:00,1.72804,1.72821,1.72799,1.72806,329499999.0
2005-12-01 09:00:00,1.72813,1.7284,1.72799,1.72825,264400004.0
2005-12-01 09:05:00,1.7283,1.72843,1.72784,1.72814,300000000.0
2005-12-01 09:10:00,1.72819,1.72822,1.72763,1.72787,428999992.0
2005-12-01 09:15:00,1.72775,1.72821,1.7277,1.72807,239400002.0
2005-12-01 09:20:00,1.72809,1.72818,1.72786,1.72816,317299996.0
2005-12-01 09:25:00,1.7281,1.72819,1.72777,1.72793,417500003.0
2005-12-01 09:30:00,1.72789,1.72813,1.72785,1.72813,295799998.0
2005-12-01 09:35:00,1.72811,1.7285,1.72811,1.7284,269699999.0
2005-12-01 09:40:00,1.72833,1.72851,1.72813,1.7283,242400000.0
2005-12-01 09:45:00,1.72828,1.72837,1.72788,1.72808,248899998.0
2005-12-01 09:50:00,1.72815,1.7292,1.72815,1.72916,288200002.0
2005-12-01 09:55:00,1.72917,1.73065,1.72903,1.73041,241700000.0
2005-12-01 10:00:00,1.73058,1.73099,1.7304,1.7306,354200000.0
2005-12-01 10:05:00,1.73055,1.73081,1.73031,1.73031,163950000.0
2005-12-01 10:10:00,1.7303,1.7305,1.73022,1.73043,264099998.0
2005-12-01 10:15:00,1.73043,1.73234,1.73032,1.73234,174600001.0
2005-12-01 10:20:00,1.73236,1.73236,1.73155,1.73164,437299999.0
2005-12-01 10:25:00,1.7316,1.73163,1.73109,1.73127,343400002.0
2005-12-01 10:30:00,1.73123,1.73161,1.73114,1.73147,263700000.0
2005-12-01 10:35:00,1.73138,1.7317,1.73123,1.73123,256099997.0
2005-12-01 10:40:00,1.7313,1.73138,1.73038,1.73038,348199999.0
2005-12-01 10:45:00,1.73033,1.73055,1.73024,1.7304,323500000.0
2005-12-01 10:50:00,1.73038,1.73083,1.73036,1.73051,226000001.0
2005-12-01 10:55:00,1.73052,1.7313,1.73034,1.73113,277700002.0
2005-12-01 11:00:00,1.73108,1.73144,1.73081,1.73109,196900001.0
2005-12-01 11:05:00,1.73103,1.73103,1.73029,1.7303,364999995.0
2005-12-01 11:10:00,1.73027,1.73058,1.73009,1.73039,309200000.0
2005-12-01 11:15:00,1.73037,1.73074,1.73025,1.73062,409599998.0
2005-12-01 11:20:00,1.73076,1.73098,1.73075,1.73082,307200004.0
2005-12-01 11:25:00,1.73061,1.73077,1.73046,1.73065,362999996.0
2005-12-01 11:30:00,1.73055,1.73069,1.73014,1.73065,446100000.0
2005-12-01 11:35:00,1.73062,1.73112,1.73062,1.73078,385099997.0
2005-12-01 11:40:00,1.73075,1.73177,1.73075,1.73126,359699999.0
2005-12-01 11:45:00,1.73137,1.73161,1.73117,1.73142,412199996.0
2005-12-01 11:50:00,1.73137,1.73158,1.7312,1.73142,323300002.0
2005-12-01 11:55:00,1.73163,1.73215,1.73163,1.73211,358100002.0
2005-12-01 12:00:00,1.73211,1.73211,1.73147,1.73152,343600000.0
2005-12-01 12:05:00,1.73168,1.73173,1.73153,1.73163,234999998.0
2005-12-01 12:10:00,1.73163,1.73182,1.73141,1.73175,299100001.0
2005-12-01 12:15:00,1.73172,1.73189,1.73151,1.73155,246699997.0
2005-12-01 12:20:00,1.73166,1.7317,1.73102,1.73107,270600000.0
2005-12-01 12:25:00,1.73096,1.73099,1.73017,1.7307,335899999.0
2005-12-01 12:30:00,1.73069,1.73092,1.73069,1.73081,255000001.0
2005-12-01 12:35:00,1.73088,1.73107,1.73085,1.73088,290899998.0
2005-12-01 12:40:00,1.73088,1.73105,1.73085,1.73098,347069997.0
2005-12-01 12:45:00,1.73105,1.73113,1.73087,1.73087,275399998.0
2005-12-01 12:50:00,1.73087,1.73094,1.73063,1.73072,295199998.0
2005-12-01 12:55:00,1.7307,1.73086,1.73035,1.73073,356999997.0
2005-12-01 13:00:00,1.73072,1.73072,1.72822,1.72907,237200000.0
2005-12-01 13:05:00,1.72894,1.72894,1.72804,1.72827,354199996.0
2005-12-01 13:10:00,1.72818,1.72983,1.72818,1.72877,386099999.0
2005-12-01 13:15:00,1.72882,1.72896,1.72837,1.72843,262799996.0
2005-12-01 13:20:00,1.72833,1.72892,1.72823,1.72887,281600002.0
2005-12-01 13:25:00,1.72894,1.72907,1.72883,1.72892,337800000.0
2005-12-01 13:30:00,1.72889,1.72908,1.72865,1.72865,303299999.0
2005-12-01 13:35:00,1.72852,1.72862,1.72829,1.72838,419900000.0
2005-12-01 13:40:00,1.72843,1.72869,1.72825,1.72865,294499999.0
2005-12-01 13:45:00,1.7286,1.72863,1.72789,1.72799,395200004.0
2005-12-01 13:50:00,1.72805,1.72821,1.72784,1.7279,234499998.0
2005-12-01 13:55:00,1.72782,1.728,1.72671,1.728,292100001.0
2005-12-01 14:00:00,1.72808,1.72899,1.72798,1.72835,343100000.0
2005-12-01 14:05:00,1.72825,1.7288,1.72824,1.72872,304199998.0
2005-12-01 14:10:00,1.72885,1.72899,1.72855,1.72876,307649999.0
2005-12-01 14:15:00,1.72875,1.72986,1.72873,1.72983,304200003.0
2005-12-01 14:20:00,1.72975,1.73018,1.72958,1.72963,256900001.0
2005-12-01 14:25:00,1.72966,1.73011,1.72953,1.73003,352999997.0
2005-12-01 14:30:00,1.73006,1.73065,1.7299,1.73019,308169999.0
2005-12-01 14:35:00,1.73007,1.73024,1.7297,1.72978,269999998.0
2005-12-01 14:40:00,1.7297,1.72995,1.72892,1.72936,285299999.0
2005-12-01 14:45:00,1.72918,1.731,1.72855,1.72961,307600000.0
2005-12-01 14:50:00,1.7298,1.73012,1.72931,1.72935,346600000.0
2005-12-01 14:55:00,1.72939,1.73089,1.72939,1.73037,286400000.0
2005-12-01 15:00:00,1.73029,1.73047,1.72967,1.7297,273700002.0
2005-12-01 15:05:00,1.72946,1.72957,1.72843,1.72843,257500001.0
2005-12-01 15:10:00,1.72804,1.72826,1.72742,1.72742,297600001.0
2005-12-01 15:15:00,1.72721,1.72741,1.72604,1.72606,389400000.0
2005-12-01 15:20:00,1.72611,1.72726,1.72604,1.72723,387200002.0
2005-12-01 15:25:00,1.72722,1.72817,1.72722,1.72792,333499995.0
2005-12-01 15:30:00,1.72795,1.72866,1.72766,1.72836,380800000.0
2005-12-01 15:35:00,1.72852,1.72965,1.7285,1.72944,262200000.0
2005-12-01 15:40:00,1.72933,1.72949,1.72727,1.72787,320099998.0
2005-12-01 15:45:00,1.72797,1.72797,1.72616,1.72637,311599999.0
2005-12-01 15:50:00,1.72645,1.72802,1.72637,1.7274,328899998.0
2005-12-01 15:55:00,1.7275,1.72815,1.7275,1.72769,339800001.0
2005-12-01 16:00:00,1.72735,1.72786,1.72648,1.72748,395649999.0
2005-12-01 16:05:00,1.72762,1.72772,1.72636,1.72665,351899999.0
2005-12-01 16:10:00,1.72682,1.72782,1.72672,1.72717,385199999.0
2005-12-01 16:15:00,1.72707,1.72748,1.72679,1.72726,452099999.0
2005-12-01 16:20:00,1.72732,1.72743,1.72691,1.72691,232099998.0
2005-12-01 16:25:00,1.72684,1.72766,1.72622,1.72766,335699998.0
2005-12-01 16:30:00,1.72749,1.7275,1.72672,1.72745,269400000.0
2005-12-01 16:35:00,1.72741,1.72797,1.7273,1.72797,263600001.0
2005-12-01 16:40:00,1.72807,1.7288,1.72796,1.72841,367300001.0
2005-12-01 16:45:00,1.72856,1.7289,1.72833,1.72874,341500003.0
2005-12-01 16:50:00,1.7287,1.7287,1.72742,1.72761,367700000.0
2005-12-01 16:55:00,1.7277,1.72775,1.72726,1.72738,376900002.0
2005-12-01 17:00:00,1.72742,1.72803,1.72738,1.72795,265600000.0
2005-12-01 17:05:00,1.72776,1.72805,1.72772,1.72774,378800000.0
2005-12-01 17:10:00,1.72756,1.72756,1.72638,1.72692,323399998.0
2005-12-01 17:15:00,1.72698,1.72736,1.72685,1.7272,389199997.0
2005-12-01 17:20:00,1.72714,1.72745,1.72658,1.72658,283999998.0
2005-12-01 17:25:00,1.72657,1.72797,1.72626,1.72757,253800003.0
2005-12-01 17:30:00,1.72758,1.72827,1.72741,1.7276,360150001.0
2005-12-01 17:35:00,1.72777,1.72879,1.72772,1.72772,336899997.0
2005-12-01 17:40:00,1.72761,1.72833,1.7276,1.72821,303100001.0
2005-12-01 17:45:00,1.72827,1.72885,1.72802,1.72832,402799998.0
2005-12-01 17:50:00,1.72835,1.72992,1.72835,1.72942,297300000.0
2005-12-01 17:55:00,1.72944,1.72968,1.72888,1.72968,340500002.0
2005-12-01 18:00:00,1.72981,1.7299,1.72933,1.72951,3973169994.0
2005-12-01 18:05:00,1.72945,1.73061,1.72933,1.73047,5029819999.0
2005-12-01 18:10:00,1.73042,1.73042,1.72968,1.72989,3432549994.0
2005-12-01 18:15:00,1.72992,1.73027,1.72941,1.73004,3487219997.0
2005-12-01 18:20:00,1.73007,1.7303,1.72929,1.73021,3332399994.0
2005-12-01 18:25:00,1.73015,1.73066,1.73004,1.73022,2976599999.0
2005-12-01 18:30:00,1.73031,1.73124,1.72901,1.72901,3104549994.0
2005-12-01 18:35:00,1.72905,1.72917,1.72857,1.72895,1038399994.0
2005-12-01 18:40:00,1.7289,1.72911,1.72861,1.72879,1331546993.0
2005-12-01 18:45:00,1.72865,1.72877,1.72839,1.72867,866500001.0
2005-12-01 18:50:00,1.72861,1.72913,1.72831,1.72889,1738200003.0
2005-12-01 18:55:00,1.72889,1.72917,1.72851,1.72874,2484600003.0
2005-12-01 19:00:00,1.7287,1.72949,1.72865,1.72882,1499000002.0
2005-12-01 19:05:00,1.72886,1.72983,1.72885,1.72958,1971499996.0
2005-12-01 19:10:00,1.7295,1.7295,1.72908,1.7294,1433500007.0
2005-12-01 19:15:00,1.7295,1.72976,1.72945,1.7295,1143589996.0
2005-12-01 19:20:00,1.72942,1.73073,1.72942,1.73073,1311900002.0
2005-12-01 19:25:00,1.73079,1.73111,1.73031,1.73042,1654200003.0
2005-12-01 19:30:00,1.73037,1.73096,1.73029,1.73089,1450640001.0
2005-12-01 19:35:00,1.73089,1.73111,1.73052,1.73064,1357470003.0
2005-12-01 19:40:00,1.73064,1.73224,1.7306,1.73224,1449999992.0
2005-12-01 19:45:00,1.73235,1.73287,1.73203,1.73225,1040199998.0
2005-12-01 19:50:00,1.73218,1.7324,1.7316,1.73176,1139446996.0
2005-12-01 19:55:00,1.7318,1.73279,1.7318,1.73273,1357000001.0
2005-12-01 20:00:00,1.73266,1.73266,1.73123,1.73123,969599999.0
2005-12-01 20:05:00,1.73116,1.73148,1.73112,1.73114,944599997.0
2005-12-01 20:10:00,1.7311,1.73221,1.73105,1.7319,866600005.0
2005-12-01 20:15:00,1.73188,1.73193,1.73169,1.73177,911199992.0
2005-12-01 20:20:00,1.73173,1.73195,1.73172,1.73179,989799999.0
2005-12-01 20:25:00,1.73177,1.73186,1.73162,1.73179,1739600001.0
2005-12-01 20:30:00,1.7318,1.73193,1.73172,1.73189,2494000005.0
2005-12-01 20:35:00,1.73192,1.73389,1.73192,1.73386,947799998.0
2005-12-01 20:40:00,1.73386,1.73397,1.73285,1.73322,1060200000.0
2005-12-01 20:45:00,1.73312,1.73312,1.73267,1.73275,928000000.0
2005-12-01 20:50:00,1.7327,1.73311,1.73268,1.73278,1761747000.0
2005-12-01 20:55:00,1.7328,1.73352,1.73276,1.73332,2408270000.0
2005-12-01 21:00:00,1.73332,1.73385,1.73332,1.73366,1283399997.0
2005-12-01 21:05:00,1.73348,1.73359,1.73295,1.73328,618270001.0
2005-12-01 21:10:00,1.73335,1.73344,1.7331,1.73338,946500003.0
2005-12-01 21:15:00,1.73347,1.73353,1.73269,1.73286,764400001.0
2005-12-01 21:20:00,1.73285,1.73292,1.7326,1.73278,758900006.0
2005-12-01 21:25:00,1.73277,1.73277,1.73263,1.73265,537799998.0
2005-12-01 21:30:00,1.73265,1.73265,1.73218,1.73252,938900002.0
2005-12-01 21:35:00,1.73257,1.73257,1.73213,1.73227,648199994.0
2005-12-01 21:40:00,1.73222,1.73256,1.73214,1.73215,685400004.0
2005-12-01 21:45:00,1.73211,1.73224,1.73207,1.7321,575999999.0
2005-12-01 21:50:00,1.73193,1.732,1.73148,1.73159,465600005.0
2005-12-01 21:55:00,1.7316,1.73259,1.73159,1.73225,858600004.0
2005-12-01 22:00:00,1.73233,1.73266,1.73226,1.73248,941200006.0
2005-12-01 22:05:00,1.73247,1.73249,1.73178,1.73193,381499999.0
2005-12-01 22:10:00,1.73181,1.73192,1.73157,1.73176,496569999.0
2005-12-01 22:15:00,1.73169,1.73175,1.73113,1.73115,688100004.0
2005-12-01 22:20:00,1.73115,1.73136,1.7311,1.73132,570100000.0
2005-12-01 22:25:00,1.73138,1.7315,1.73115,1.73115,436899999.0
2005-12-01 22:30:00,1.73112,1.73138,1.73047,1.73072,579050002.0
2005-12-01 22:35:00,1.73078,1.7314,1.73078,1.7313,312800004.0
2005-12-01 22:40:00,1.7313,1.73141,1.73102,1.73134,436900002.0
2005-12-01 22:45:00,1.73135,1.73154,1.73089,1.731,345799999.0
2005-12-01 22:50:00,1.73101,1.73107,1.73023,1.73032,287450001.0
2005-12-01 22:55:00,1.73037,1.73049,1.72998,1.72999,405399995.0
2005-12-01 23:00:00,1.72997,1.73037,1.72988,1.73008,277699998.0
2005-12-01 23:05:00,1.73004,1.7303,1.72994,1.7302,146100001.0
2005-12-01 23:10:00,1.7302,1.73025,1.72993,1.73008,328200002.0
2005-12-01 23:15:00,1.72996,1.73033,1.72986,1.73018,282900002.0
2005-12-01 23:20:00,1.73042,1.73061,1.73026,1.73037,302900003.0
2005-12-01 23:25:00,1.7303,1.73054,1.73017,1.73031,330500002.0
2005-12-01 23:30:00,1.73035,1.7306,1.7303,1.7303,185300001.0
2005-12-01 23:35:00,1.73029,1.73045,1.73014,1.73035,145200000.0
2005-12-01 23:40:00,1.73045,1.73066,1.73037,1.7304,260100001.0
2005-12-01 23:45:00,1.73046,1.73055,1.73025,1.73027,170700001.0
2005-12-01 23:50:00,1.73029,1.73029,1.73005,1.73005,120300000.0
2005-12-01 23:55:00,1.73005,1.73085,1.72999,1.73085,214800000.0
2005-12-02 00:00:00,1.73083,1.73085,1.7302,1.73045,338900002.0
2005-12-02 00:05:00,1.73025,1.73076,1.73019,1.73065,343999996.0
2005-12-02 00:10:00,1.7304,1.73081,1.73025,1.73064,422050002.0
2005-12-02 00:15:00,1.73053,1.73115,1.73046,1.73096,377870001.0
2005-12-02 00:20:00,1.73117,1.73121,1.73058,1.73118,404199998.0
2005-12-02 00:25:00,1.7311,1.73143,1.7307,1.73105,353000003.0
2005-12-02 00:30:00,1.73127,1.73138,1.73074,1.73079,402100002.0
2005-12-02 00:35:00,1.73089,1.73117,1.73089,1.7311,90100000.0
2005-12-02 00:40:00,1.73115,1.73135,1.7311,1.7313,256850004.0
2005-12-02 00:45:00,1.73128,1.73155,1.73115,1.73153,379500000.0
2005-12-02 00:50:00,1.73152,1.73155,1.73143,1.73155,199100001.0
2005-12-02 00:55:00,1.7315,1.73157,1.73142,1.7315,248999997.0
2005-12-02 01:00:00,1.73148,1.73163,1.73145,1.73158,197100001.0
2005-12-02 01:05:00,1.73168,1.73185,1.73163,1.73175,237800000.0
2005-12-02 01:10:00,1.73175,1.73178,1.73167,1.73175,155400002.0
2005-12-02 01:15:00,1.7317,1.73183,1.73162,1.73172,249500000.0
2005-12-02 01:20:00,1.7318,1.73185,1.73172,1.73182,65900000.0
2005-12-02 01:25:00,1.7318,1.7318,1.7315,1.7316,330699999.0
2005-12-02 01:30:00,1.73167,1.73179,1.7315,1.73177,308100001.0
2005-12-02 01:35:00,1.73168,1.73183,1.7316,1.73183,142800000.0
2005-12-02 01:40:00,1.73182,1.73185,1.73172,1.7318,178900000.0
2005-12-02 01:45:00,1.73175,1.73175,1.73162,1.73173,153200002.0
2005-12-02 01:50:00,1.73187,1.73206,1.73183,1.73203,156400000.0
2005-12-02 01:55:00,1.73212,1.73239,1.73201,1.73239,237169999.0
2005-12-02 02:00:00,1.7325,1.73293,1.7325,1.73293,240299998.0
2005-12-02 02:05:00,1.73283,1.73307,1.73266,1.73286,228800000.0
2005-12-02 02:10:00,1.73288,1.73295,1.7323,1.73231,446599996.0
2005-12-02 02:15:00,1.73235,1.73235,1.73181,1.73198,251200002.0
2005-12-02 02:20:00,1.73195,1.73202,1.73152,1.73152,236300002.0
2005-12-02 02:25:00,1.73153,1.73198,1.73153,1.73198,394800000.0
2005-12-02 02:30:00,1.73189,1.73202,1.73169,1.73195,176900001.0
2005-12-02 02:35:00,1.73202,1.73213,1.73157,1.73157,243599996.0
2005-12-02 02:40:00,1.73155,1.73204,1.73155,1.73169,260799999.0
2005-12-02 02:45:00,1.7316,1.73173,1.73108,1.73108,278300002.0
2005-12-02 02:50:00,1.73091,1.73091,1.73043,1.73082,249699998.0
2005-12-02 02:55:00,1.73086,1.73109,1.73076,1.73095,433399999.0
2005-12-02 03:00:00,1.73096,1.73146,1.73092,1.73128,236500002.0
2005-12-02 03:05:00,1.73122,1.7315,1.73119,1.73129,315200002.0
2005-12-02 03:10:00,1.73143,1.73157,1.73125,1.73135,115400000.0
2005-12-02 03:15:00,1.73137,1.73137,1.73123,1.73136,153500001.0
2005-12-02 03:20:00,1.73141,1.73141,1.73087,1.73099,144899997.0
2005-12-02 03:25:00,1.73089,1.73099,1.73082,1.7309,157500000.0
2005-12-02 03:30:00,1.73091,1.73095,1.73078,1.73081,138899999.0
2005-12-02 03:35:00,1.73088,1.73096,1.72991,1.72992,204600001.0
2005-12-02 03:40:00,1.73,1.73039,1.72954,1.72965,233999999.0
2005-12-02 03:45:00,1.72956,1.73048,1.72956,1.73048,197200000.0
2005-12-02 03:50:00,1.73032,1.73032,1.72974,1.7298,380900001.0
2005-12-02 03:55:00,1.72988,1.73005,1.72966,1.72991,237900000.0
2005-12-02 04:00:00,1.72981,1.72981,1.72964,1.7297,179500001.0
2005-12-02 04:05:00,1.7297,1.72985,1.72966,1.72977,367199999.0
2005-12-02 04:10:00,1.72977,1.72983,1.72952,1.72952,310500001.0
2005-12-02 04:15:00,1.72958,1.72991,1.7295,1.72989,260800002.0
2005-12-02 04:20:00,1.72985,1.73012,1.72983,1.73001,255900000.0
2005-12-02 04:25:00,1.72997,1.73053,1.72997,1.73035,349899996.0
2005-12-02 04:30:00,1.73032,1.73051,1.73023,1.73028,169200002.0
2005-12-02 04:35:00,1.73024,1.73034,1.73017,1.73028,305500001.0
2005-12-02 04:40:00,1.7303,1.73057,1.73024,1.73048,242700003.0
2005-12-02 04:45:00,1.7305,1.73058,1.73032,1.73038,137800000.0
2005-12-02 04:50:00,1.7304,1.73055,1.7304,1.73055,234700002.0
2005-12-02 04:55:00,1.73043,1.73073,1.73043,1.73053,215200003.0
2005-12-02 05:00:00,1.73057,1.73098,1.73057,1.73098,96700001.0
2005-12-02 05:05:00,1.73105,1.73118,1.7309,1.73112,194200000.0
2005-12-02 05:10:00,1.73114,1.73152,1.731,1.73142,212799999.0
2005-12-02 05:15:00,1.7314,1.73149,1.73124,1.73125,218499999.0
2005-12-02 05:20:00,1.73117,1.73138,1.73117,1.73122,268899998.0
2005-12-02 05:25:00,1.7312,1.73121,1.73082,1.73092,209899997.0
2005-12-02 05:30:00,1.73092,1.73105,1.73075,1.73105,147500000.0
2005-12-02 05:35:00,1.73104,1.73111,1.73085,1.7309,157299998.0
2005-12-02 05:40:00,1.73092,1.73102,1.73072,1.73072,234899997.0
2005-12-02 05:45:00,1.73072,1.7308,1.73017,1.7305,262899999.0
2005-12-02 05:50:00,1.73057,1.73057,1.7304,1.73055,188799998.0
2005-12-02 05:55:00,1.7305,1.73075,1.73045,1.73075,286599998.0
2005-12-02 06:00:00,1.73079,1.73079,1.73054,1.73065,192699999.0
2005-12-02 06:05:00,1.7306,1.73065,1.73048,1.73053,289100000.0
2005-12-02 06:10:00,1.73051,1.73062,1.73047,1.73058,264099999.0
2005-12-02 06:15:00,1.73065,1.73067,1.7305,1.73053,264399997.0
2005-12-02 06:20:00,1.73055,1.73068,1.73048,1.73055,219200001.0
2005-12-02 06:25:00,1.73058,1.73068,1.73045,1.73057,195600001.0
2005-12-02 06:30:00,1.7305,1.73062,1.72999,1.73004,204500000.0
2005-12-02 06:35:00,1.73,1.73,1.7299,1.72995,109399999.0
2005-12-02 06:40:00,1.72995,1.73003,1.72988,1.72993,161800001.0
2005-12-02 06:45:00,1.7299,1.72998,1.72975,1.72975,237200001.0
2005-12-02 06:50:00,1.72981,1.73021,1.72981,1.73015,233000002.0
2005-12-02 06:55:00,1.73006,1.73008,1.72995,1.72997,154400000.0
2005-12-02 07:00:00,1.73015,1.73018,1.73,1.7301,308500002.0
2005-12-02 07:05:00,1.73007,1.73018,1.73007,1.73018,128700001.0
2005-12-02 07:10:00,1.73016,1.73045,1.73012,1.73033,286900000.0
2005-12-02 07:15:00,1.73037,1.73048,1.73026,1.73037,259049997.0
2005-12-02 07:20:00,1.73038,1.73053,1.73035,1.73041,261400000.0
2005-12-02 07:25:00,1.7304,1.73061,1.73032,1.73061,277099998.0
2005-12-02 07:30:00,1.73058,1.73065,1.73043,1.7306,368199997.0
2005-12-02 07:35:00,1.73069,1.73074,1.73062,1.73066,284549999.0
2005-12-02 07:40:00,1.73068,1.73079,1.73055,1.73075,154900000.0
2005-12-02 07:45:00,1.73075,1.73077,1.73061,1.73066,240850002.0
2005-12-02 07:50:00,1.73056,1.73072,1.73056,1.73068,140800000.0
2005-12-02 07:55:00,1.73073,1.73073,1.73032,1.73039,410000000.0
2005-12-02 08:00:00,1.73037,1.73055,1.73031,1.73037,172899999.0
2005-12-02 08:05:00,1.73037,1.73052,1.73023,1.73052,259600001.0
2005-12-02 08:10:00,1.7305,1.73065,1.73041,1.73055,344899997.0
2005-12-02 08:15:00,1.73054,1.7307,1.73035,1.73057,402600001.0
2005-12-02 08:20:00,1.73053,1.73053,1.73032,1.73052,164800001.0
2005-12-02 08:25:00,1.73046,1.73054,1.73007,1.7301,327100002.0
2005-12-02 08:30:00,1.73008,1.73013,1.72983,1.7299,248800000.0
2005-12-02 08:35:00,1.72998,1.73014,1.72987,1.73008,166699999.0
2005-12-02 08:40:00,1.73007,1.73027,1.72994,1.73006,439599994.0
2005-12-02 08:45:00,1.7302,1.73021,1.73001,1.73009,254600002.0
2005-12-02 08:50:00,1.73006,1.73019,1.72951,1.72956,305400000.0
2005-12-02 08:55:00,1.72964,1.73001,1.72957,1.72985,320000000.0
2005-12-02 09:00:00,1.72983,1.72989,1.72937,1.72937,357899997.0
2005-12-02 09:05:00,1.72938,1.72975,1.7293,1.72969,368999998.0
2005-12-02 09:10:00,1.7299,1.73038,1.7299,1.73011,260250000.0
2005-12-02 09:15:00,1.72997,1.72998,1.72953,1.72961,233300000.0
2005-12-02 09:20:00,1.72961,1.72975,1.72961,1.7297,209300002.0
2005-12-02 09:25:00,1.72958,1.73011,1.72831,1.72843,411299999.0
2005-12-02 09:30:00,1.72825,1.7283,1.72718,1.72797,318400001.0
2005-12-02 09:35:00,1.72802,1.72824,1.72757,1.72757,320699997.0
2005-12-02 09:40:00,1.72761,1.72793,1.72749,1.72781,358400003.0
2005-12-02 09:45:00,1.72772,1.7279,1.7276,1.72768,352399999.0
2005-12-02 09:50:00,1.72757,1.72757,1.72701,1.72725,240000000.0
2005-12-02 09:55:00,1.72725,1.72856,1.72701,1.72844,253299999.0
2005-12-02 10:00:00,1.72875,1.72947,1.72854,1.72859,336900002.0
2005-12-02 10:05:00,1.72867,1.72921,1.72846,1.72849,267699999.0
2005-12-02 10:10:00,1.72833,1.72844,1.7277,1.7277,281500001.0
2005-12-02 10:15:00,1.72767,1.72845,1.72753,1.72845,311299998.0
2005-12-02 10:20:00,1.72843,1.72859,1.72811,1.72817,351100000.0
2005-12-02 10:25:00,1.72818,1.72842,1.72818,1.72825,287649998.0
2005-12-02 10:30:00,1.72826,1.72856,1.72821,1.72853,217300000.0
2005-12-02 10:35:00,1.72853,1.72862,1.72769,1.72769,268400001.0
2005-12-02 10:40:00,1.72778,1.72784,1.7274,1.72755,316700002.0
2005-12-02 10:45:00,1.72751,1.72776,1.72733,1.72766,304900002.0
2005-12-02 10:50:00,1.72777,1.7285,1.72777,1.72839,291300002.0
2005-12-02 10:55:00,1.7283,1.72847,1.72787,1.72845,432800001.0
2005-12-02 11:00:00,1.72847,1.72851,1.72792,1.72793,330100000.0
2005-12-02 11:05:00,1.72803,1.72845,1.72803,1.72807,354999995.0
2005-12-02 11:10:00,1.72803,1.72805,1.72751,1.72757,256699999.0
2005-12-02 11:15:00,1.72763,1.72788,1.72749,1.72776,356300002.0
2005-12-02 11:20:00,1.72785,1.72827,1.72772,1.72827,318946993.0
2005-12-02 11:25:00,1.72827,1.72849,1.72812,1.72817,303299997.0
2005-12-02 11:30:00,1.72814,1.72833,1.72805,1.72813,422970000.0
2005-12-02 11:35:00,1.72811,1.72838,1.72805,1.72838,338100001.0
2005-12-02 11:40:00,1.72838,1.72851,1.72813,1.72827,324999996.0
2005-12-02 11:45:00,1.72827,1.72831,1.72792,1.72801,366170003.0
2005-12-02 11:50:00,1.728,1.7284,1.728,1.72832,309000002.0
2005-12-02 11:55:00,1.72843,1.72872,1.72842,1.72872,322000000.0
2005-12-02 12:00:00,1.72871,1.72871,1.72785,1.72785,428799998.0
2005-12-02 12:05:00,1.72797,1.72804,1.72789,1.72803,276899999.0
2005-12-02 12:10:00,1.72803,1.72823,1.72792,1.72819,259300001.0
2005-12-02 12:15:00,1.72823,1.72835,1.72803,1.72805,260200003.0
2005-12-02 12:20:00,1.72817,1.72822,1.72785,1.72792,340100002.0
2005-12-02 12:25:00,1.72788,1.72808,1.72781,1.72799,275899999.0
2005-12-02 12:30:00,1.728,1.72834,1.72779,1.72829,377699997.0
2005-12-02 12:35:00,1.72842,1.72861,1.72835,1.72848,415899998.0
2005-12-02 12:40:00,1.72846,1.72846,1.72817,1.72827,312099999.0
2005-12-02 12:45:00,1.72832,1.72843,1.7281,1.7282,264499998.0
2005-12-02 12:50:00,1.72825,1.72825,1.72775,1.72783,347349999.0
2005-12-02 12:55:00,1.72778,1.72784,1.72734,1.72765,221299999.0
2005-12-02 13:00:00,1.72763,1.72763,1.7267,1.72677,275500000.0
2005-12-02 13:05:00,1.72672,1.72689,1.72655,1.72686,380499999.0
2005-12-02 13:10:00,1.72682,1.72725,1.72682,1.7272,220300001.0
2005-12-02 13:15:00,1.72724,1.72761,1.72714,1.72733,316400001.0
2005-12-02 13:20:00,1.7272,1.72743,1.727,1.72735,256300001.0
2005-12-02 13:25:00,1.7275,1.72762,1.72733,1.72752,315050001.0
2005-12-02 13:30:00,1.72748,1.72794,1.72738,1.72789,188199997.0
2005-12-02 13:35:00,1.72804,1.72811,1.72696,1.72708,407799996.0
2005-12-02 13:40:00,1.72718,1.72725,1.72696,1.72714,342799999.0
2005-12-02 13:45:00,1.72705,1.72742,1.72677,1.72737,360199999.0
2005-12-02 13:50:00,1.72731,1.72731,1.72667,1.72681,302200001.0
2005-12-02 13:55:00,1.72685,1.72691,1.7263,1.72638,261400001.0
2005-12-02 14:00:00,1.7262,1.72662,1.72614,1.72662,366899994.0
2005-12-02 14:05:00,1.72672,1.72707,1.72652,1.72666,329800003.0
2005-12-02 14:10:00,1.7267,1.72678,1.72632,1.72678,342600000.0
2005-12-02 14:15:00,1.72682,1.72717,1.72664,1.72684,272600001.0
2005-12-02 14:20:00,1.72674,1.72695,1.72664,1.72666,190446994.0
2005-12-02 14:25:00,1.7267,1.72684,1.72576,1.7258,319499999.0
2005-12-02 14:30:00,1.72581,1.7261,1.72493,1.72521,319599999.0
2005-12-02 14:35:00,1.7256,1.72616,1.72557,1.72566,281900000.0
2005-12-02 14:40:00,1.72581,1.72671,1.72581,1.72668,220600001.0
2005-12-02 14:45:00,1.72658,1.72658,1.72612,1.72612,205000000.0
2005-12-02 14:50:00,1.72639,1.72728,1.72639,1.72683,293200000.0
2005-12-02 14:55:00,1.72677,1.72762,1.72676,1.72717,399199999.0
2005-12-02 15:00:00,1.72715,1.72802,1.72714,1.72773,308500002.0
2005-12-02 15:05:00,1.72762,1.72789,1.72703,1.72724,246200000.0
2005-12-02 15:10:00,1.7273,1.72747,1.72665,1.72672,237900001.0
2005-12-02 15:15:00,1.72672,1.72755,1.72661,1.72751,362599998.0
2005-12-02 15:20:00,1.72764,1.72915,1.72764,1.72845,435599999.0
2005-12-02 15:25:00,1.7285,1.72877,1.72608,1.72608,305100001.0
2005-12-02 15:30:00,1.72682,1.72832,1.72645,1.72689,381099996.0
2005-12-02 15:35:00,1.72703,1.72904,1.72703,1.72812,174500000.0
2005-12-02 15:40:00,1.72826,1.72843,1.72764,1.7282,287200003.0
2005-12-02 15:45:00,1.72824,1.7327,1.72791,1.73265,440399997.0
2005-12-02 15:50:00,1.73312,1.73465,1.73312,1.73432,319600002.0
2005-12-02 15:55:00,1.7347,1.73738,1.73467,1.73561,355300002.0
2005-12-02 16:00:00,1.73527,1.7362,1.7347,1.73515,271700001.0
2005-12-02 16:05:00,1.73503,1.73586,1.73468,1.7349,341499998.0
2005-12-02 16:10:00,1.73468,1.73536,1.73361,1.73421,330199999.0
2005-12-02 16:15:00,1.73422,1.73446,1.7337,1.73433,345000001.0
2005-12-02 16:20:00,1.7344,1.73451,1.7295,1.7295,378500003.0
2005-12-02 16:25:00,1.72942,1.73135,1.72932,1.731,344500000.0
2005-12-02 16:30:00,1.73118,1.73185,1.73105,1.73162,264999999.0
2005-12-02 16:35:00,1.7316,1.73202,1.73103,1.7311,232300001.0
2005-12-02 16:40:00,1.73107,1.73144,1.73064,1.73091,384499999.0
2005-12-02 16:45:00,1.73095,1.73109,1.73043,1.73046,387799999.0
2005-12-02 16:50:00,1.73046,1.73047,1.72758,1.72768,320900005.0
2005-12-02 16:55:00,1.72783,1.72865,1.72673,1.7273,393399999.0
2005-12-02 17:00:00,1.72738,1.72856,1.7272,1.72856,431200001.0
2005-12-02 17:05:00,1.72865,1.72968,1.72849,1.72941,307299998.0
2005-12-02 17:10:00,1.72933,1.72933,1.72834,1.72892,402946998.0
2005-12-02 17:15:00,1.72878,1.72888,1.72809,1.72853,393346992.0
2005-12-02 17:20:00,1.72843,1.72858,1.72744,1.72793,431500003.0
2005-12-02 17:25:00,1.7281,1.72825,1.72751,1.72824,244600000.0
2005-12-02 17:30:00,1.72824,1.73101,1.72765,1.73069,237350000.0
2005-12-02 17:35:00,1.7308,1.73186,1.73001,1.73001,295499996.0
2005-12-02 17:40:00,1.72977,1.73092,1.72867,1.7293,290249996.0
2005-12-02 17:45:00,1.72977,1.73098,1.72977,1.73052,330299996.0
2005-12-02 17:50:00,1.73055,1.73056,1.72896,1.7301,368299998.0
2005-12-02 17:55:00,1.72993,1.7308,1.72922,1.72981,275900002.0
2005-12-02 18:00:00,1.73012,1.73054,1.72958,1.72997,4114546993.0
2005-12-02 18:05:00,1.72993,1.73057,1.72887,1.72887,5107069998.0
2005-12-02 18:10:00,1.7289,1.73033,1.72868,1.7293,3679400001.0
2005-12-02 18:15:00,1.72939,1.72987,1.72938,1.72951,2942900003.0
2005-12-02 18:20:00,1.72978,1.7302,1.72953,1.72953,3220400008.0
2005-12-02 18:25:00,1.7295,1.73055,1.7295,1.73045,3106799995.0
2005-12-02 18:30:00,1.73046,1.73116,1.73036,1.73072,3087549989.0
2005-12-02 18:35:00,1.73067,1.73129,1.7304,1.73057,914400001.0
2005-12-02 18:40:00,1.73063,1.73078,1.73024,1.7303,1159700004.0
2005-12-02 18:45:00,1.73021,1.73026,1.72962,1.72998,1118099996.0
2005-12-02 18:50:00,1.72997,1.73067,1.72985,1.7299,1804500007.0
2005-12-02 18:55:00,1.7299,1.73019,1.72926,1.7301,2424900004.0
2005-12-02 19:00:00,1.73019,1.73053,1.72984,1.73035,1576699997.0
2005-12-02 19:05:00,1.73038,1.73131,1.73038,1.73131,1922600002.0
2005-12-02 19:10:00,1.73142,1.73318,1.73142,1.73277,1513499996.0
2005-12-02 19:15:00,1.73288,1.73428,1.73281,1.73281,1231449998.0
2005-12-02 19:20:00,1.73278,1.73411,1.73268,1.73395,1314100002.0
2005-12-02 19:25:00,1.73393,1.73394,1.73325,1.73352,1520199997.0
2005-12-02 19:30:00,1.73343,1.73362,1.73292,1.73292,1688499998.0
2005-12-02 19:35:00,1.73293,1.7333,1.73293,1.73325,1248100002.0
2005-12-02 19:40:00,1.73323,1.73353,1.73313,1.7334,1592999995.0
2005-12-02 19:45:00,1.73338,1.73343,1.73318,1.73333,1006099997.0
2005-12-02 19:50:00,1.73336,1.73361,1.73329,1.73356,920246998.0
2005-12-02 19:55:00,1.73344,1.73406,1.73341,1.73367,1425899999.0
2005-12-02 20:00:00,1.73356,1.73476,1.73325,1.73476,825899996.0
2005-12-02 20:05:00,1.73467,1.73467,1.73375,1.7338,938999995.0
2005-12-02 20:10:00,1.73382,1.73415,1.73382,1.73392,1029800000.0
2005-12-02 20:15:00,1.73391,1.73502,1.73387,1.73437,971899996.0
2005-12-02 20:20:00,1.7343,1.73446,1.73385,1.73407,994100005.0
2005-12-02 20:25:00,1.73407,1.7345,1.73388,1.73432,1884500001.0
2005-12-02 20:30:00,1.73431,1.73457,1.73378,1.73396,2535799998.0
2005-12-02 20:35:00,1.73397,1.73401,1.73333,1.73334,998500001.0
2005-12-02 20:40:00,1.73331,1.73387,1.73331,1.73383,947799998.0
2005-12-02 20:45:00,1.73385,1.73385,1.73345,1.73356,754100003.0
2005-12-02 20:50:00,1.73353,1.73358,1.73326,1.73337,1911799995.0
2005-12-02 20:55:00,1.73344,1.73362,1.73312,1.73362,2341150004.0
2005-12-02 21:00:00,1.73365,1.73365,1.73264,1.73302,1227099997.0
2005-12-02 21:05:00,1.73302,1.73351,1.73302,1.7333,597450003.0
2005-12-02 21:10:00,1.73332,1.73332,1.7325,1.73263,915400001.0
2005-12-02 21:15:00,1.73267,1.73314,1.73259,1.73269,593399997.0
2005-12-02 21:20:00,1.73265,1.73282,1.73248,1.7327,898000005.0
2005-12-02 21:25:00,1.73272,1.7329,1.73271,1.73279,598970003.0
2005-12-02 21:30:00,1.73259,1.73328,1.73256,1.73328,915799996.0
2005-12-02 21:35:00,1.73335,1.7336,1.73327,1.73355,450600000.0
2005-12-02 21:40:00,1.73355,1.73426,1.73354,1.73423,627500000.0
2005-12-02 21:45:00,1.7342,1.73424,1.73379,1.7338,600199999.0
2005-12-02 21:50:00,1.73383,1.73413,1.73368,1.73368,481600000.0
2005-12-02 21:55:00,1.73367,1.73374,1.73331,1.73346,894699997.0
2005-12-02 22:00:00,1.73347,1.73349,1.73318,1.73339,871200002.0
2005-12-02 22:05:00,1.73337,1.73337,1.73311,1.73317,375599997.0
2005-12-02 22:10:00,1.73316,1.73383,1.7331,1.73381,489000000.0
2005-12-02 22:15:00,1.73388,1.73428,1.73359,1.73411,733349994.0
2005-12-02 22:20:00,1.73408,1.73414,1.73376,1.73385,492799994.0
2005-12-02 22:25:00,1.73388,1.73408,1.73372,1.73375,531799998.0
2005-12-02 22:30:00,1.73381,1.73391,1.73367,1.7337,595699997.0
2005-12-02 22:35:00,1.73373,1.7341,1.73373,1.73402,317000002.0
2005-12-02 22:40:00,1.734,1.73405,1.73375,1.73383,449600002.0
2005-12-02 22:45:00,1.73383,1.73405,1.73383,1.73393,371399998.0
2005-12-02 22:50:00,1.73395,1.73403,1.73358,1.73365,140700000.0
2005-12-02 22:55:00,1.73358,1.73358,1.73314,1.73325,467400004.0
2005-12-02 23:00:00,1.73311,1.73323,1.73278,1.73298,172800000.0
2005-12-02 23:05:00,1.7329,1.73299,1.73265,1.73287,305700002.0
2005-12-02 23:10:00,1.7328,1.73333,1.7328,1.73333,309699999.0
2005-12-02 23:15:00,1.7333,1.73359,1.7331,1.7331,355099994.0
2005-12-02 23:20:00,1.73311,1.73316,1.73297,1.73302,276700001.0
2005-12-02 23:25:00,1.7329,1.73304,1.73288,1.73294,130500001.0
2005-12-02 23:30:00,1.73291,1.73304,1.73285,1.7329,184300000.0
2005-12-02 23:35:00,1.73285,1.73297,1.73285,1.73295,65200000.0
2005-12-02 23:40:00,1.73288,1.73288,1.73234,1.7326,299599998.0
2005-12-02 23:45:00,1.73266,1.73282,1.73236,1.73242,295099999.0
2005-12-02 23:50:00,1.73237,1.7325,1.73225,1.73225,131900001.0
2005-12-02 23:55:00,1.73237,1.73261,1.73232,1.73245,141900000.0
2005-12-05 00:00:00,1.7313,1.7315,1.7311,1.7315,358500000.0
2005-12-05 00:10:00,1.7313,1.7313,1.7313,1.7313,143400000.0
2005-12-05 00:15:00,1.7311,1.7315,1.7311,1.7315,215100000.0
2005-12-05 00:20:00,1.7317,1.7319,1.7313,1.7313,358500000.0
2005-12-05 00:25:00,1.7311,1.7313,1.7311,1.7311,143400000.0
2005-12-05 00:30:00,1.7313,1.7313,1.7311,1.7311,143400000.0
2005-12-05 00:40:00,1.7313,1.7313,1.7311,1.7311,143400000.0
2005-12-05 00:45:00,1.7313,1.7319,1.7313,1.7317,358500000.0
2005-12-05 00:50:00,1.7319,1.7321,1.7319,1.7319,358500000.0
2005-12-05 00:55:00,1.7319,1.7319,1.7319,1.7319,143400000.0
2005-12-05 01:00:00,1.7319,1.7319,1.7315,1.7317,286800000.0
2005-12-05 01:05:00,1.7317,1.7319,1.7317,1.7317,286800000.0
2005-12-05 01:10:00,1.7319,1.7319,1.7317,1.7319,215100000.0
2005-12-05 01:15:00,1.7321,1.7321,1.7317,1.7319,358500000.0
2005-12-05 01:20:00,1.7319,1.7321,1.7317,1.7321,215100000.0
2005-12-05 01:25:00,1.7319,1.7325,1.7319,1.7321,215100000.0
2005-12-05 01:30:00,1.7323,1.7329,1.7323,1.7327,286800000.0
2005-12-05 01:35:00,1.7328,1.7328,1.7326,1.7328,286800000.0
2005-12-05 01:45:00,1.7327,1.7328,1.7327,1.7327,143400000.0
2005-12-05 01:50:00,1.7326,1.7326,1.7319,1.7321,286800000.0
2005-12-05 01:55:00,1.7321,1.7321,1.7315,1.7315,358500000.0
2005-12-05 02:00:00,1.73188,1.73188,1.7315,1.73159,378199996.0
2005-12-05 02:05:00,1.73162,1.73193,1.73162,1.73175,165199998.0
2005-12-05 02:10:00,1.73178,1.73188,1.73165,1.73182,367299995.0
2005-12-05 02:15:00,1.73195,1.73211,1.73167,1.73178,283600000.0
2005-12-05 02:20:00,1.73177,1.73211,1.73175,1.73202,242800000.0
2005-12-05 02:25:00,1.73195,1.73222,1.73182,1.73219,237400001.0
2005-12-05 02:30:00,1.73234,1.73285,1.73223,1.73267,236300001.0
2005-12-05 02:35:00,1.73268,1.73286,1.73264,1.73283,231500000.0
2005-12-05 02:40:00,1.73278,1.73282,1.73265,1.73275,288300000.0
2005-12-05 02:45:00,1.7327,1.73288,1.73265,1.73273,192099998.0
2005-12-05 02:50:00,1.73266,1.73269,1.73194,1.73203,220199999.0
2005-12-05 02:55:00,1.73202,1.73214,1.73137,1.73137,276299998.0
2005-12-05 03:00:00,1.73144,1.73159,1.73133,1.73152,333999996.0
2005-12-05 03:05:00,1.73151,1.73197,1.7312,1.7312,335800000.0
2005-12-05 03:10:00,1.73107,1.73135,1.73104,1.73135,187100001.0
2005-12-05 03:15:00,1.73137,1.7318,1.73128,1.73166,220399998.0
2005-12-05 03:20:00,1.73175,1.73188,1.73162,1.73188,76300000.0
2005-12-05 03:25:00,1.73188,1.73195,1.73178,1.7319,189500001.0
2005-12-05 03:30:00,1.73195,1.73204,1.73179,1.73179,114299999.0
2005-12-05 03:35:00,1.73172,1.73172,1.73119,1.73143,385300000.0
2005-12-05 03:40:00,1.73143,1.73192,1.73139,1.73188,250499998.0
2005-12-05 03:45:00,1.73175,1.73182,1.73127,1.73165,183400001.0
2005-12-05 03:50:00,1.73163,1.73177,1.73132,1.73152,313200001.0
2005-12-05 03:55:00,1.73158,1.7316,1.73107,1.73134,379400000.0
2005-12-05 04:00:00,1.73126,1.73142,1.73117,1.73139,252599997.0
2005-12-05 04:05:00,1.73135,1.73135,1.7311,1.7311,349999997.0
2005-12-05 04:10:00,1.73109,1.73131,1.7308,1.7308,270200001.0
2005-12-05 04:15:00,1.73091,1.7311,1.73059,1.7306,439099996.0
2005-12-05 04:20:00,1.73053,1.73091,1.73053,1.73082,233699998.0
2005-12-05 04:25:00,1.73085,1.73123,1.73085,1.73123,429599999.0
2005-12-05 04:30:00,1.73123,1.73131,1.73091,1.7311,344200001.0
2005-12-05 04:35:00,1.73094,1.73109,1.73076,1.73076,195200000.0
2005-12-05 04:40:00,1.7308,1.73084,1.73053,1.73062,274700001.0
2005-12-05 04:45:00,1.73071,1.73101,1.73058,1.73098,453599998.0
2005-12-05 04:50:00,1.731,1.7311,1.73092,1.73105,115299999.0
2005-12-05 04:55:00,1.73107,1.73117,1.73097,1.7311,304500002.0
2005-12-05 05:00:00,1.73113,1.73117,1.73089,1.73092,235699999.0
2005-12-05 05:05:00,1.73096,1.73106,1.7308,1.73082,215800001.0
2005-12-05 05:10:00,1.7308,1.73099,1.73066,1.73072,236446995.0
2005-12-05 05:15:00,1.73071,1.73079,1.73055,1.73055,229449998.0
2005-12-05 05:20:00,1.73048,1.73059,1.73035,1.7304,265600002.0
2005-12-05 05:25:00,1.73042,1.73066,1.7303,1.73066,245250002.0
2005-12-05 05:30:00,1.73078,1.73078,1.73031,1.73057,348200003.0
2005-12-05 05:35:00,1.73054,1.73063,1.73046,1.7305,238500000.0
2005-12-05 05:40:00,1.73057,1.73065,1.73044,1.73046,371599996.0
2005-12-05 05:45:00,1.73048,1.7305,1.73014,1.73021,329200001.0
2005-12-05 05:50:00,1.73022,1.73031,1.72985,1.73013,208000000.0
2005-12-05 05:55:00,1.73009,1.73014,1.72993,1.73,273299997.0
2005-12-05 06:00:00,1.73002,1.73003,1.72977,1.72988,274099998.0
2005-12-05 06:05:00,1.7298,1.72982,1.72955,1.72968,314799999.0
2005-12-05 06:10:00,1.72972,1.72978,1.72943,1.72958,304000001.0
2005-12-05 06:15:00,1.72953,1.72957,1.72939,1.72948,279299998.0
2005-12-05 06:20:00,1.72945,1.72961,1.7294,1.7296,357099998.0
2005-12-05 06:25:00,1.72965,1.72966,1.72947,1.72955,143099999.0
2005-12-05 06:30:00,1.72942,1.72961,1.72935,1.72942,254100000.0
2005-12-05 06:35:00,1.72933,1.72933,1.729,1.72921,117900000.0
2005-12-05 06:40:00,1.72928,1.72929,1.72907,1.72912,344499999.0
2005-12-05 06:45:00,1.7291,1.72916,1.72892,1.72906,347400002.0
2005-12-05 06:50:00,1.7291,1.72941,1.72903,1.72933,322700000.0
2005-12-05 06:55:00,1.72942,1.72967,1.72942,1.72953,171600000.0
2005-12-05 07:00:00,1.72973,1.72989,1.72952,1.72989,185400000.0
2005-12-05 07:05:00,1.72999,1.7301,1.72979,1.72991,287199998.0
2005-12-05 07:10:00,1.72994,1.7301,1.7299,1.72993,194769996.0
2005-12-05 07:15:00,1.72993,1.72993,1.72967,1.72967,222300002.0
2005-12-05 07:20:00,1.72968,1.73001,1.72968,1.7299,250899999.0
2005-12-05 07:25:00,1.72991,1.7301,1.72985,1.7301,255300000.0
2005-12-05 07:30:00,1.73012,1.7302,1.72988,1.73,386400000.0
2005-12-05 07:35:00,1.73011,1.73095,1.73011,1.73081,367399996.0
2005-12-05 07:40:00,1.73063,1.73063,1.72984,1.72991,398800003.0
2005-12-05 07:45:00,1.72988,1.72994,1.72953,1.72979,342300004.0
2005-12-05 07:50:00,1.72974,1.73003,1.72966,1.72976,220099999.0
2005-12-05 07:55:00,1.72969,1.73022,1.72959,1.73022,103399999.0
2005-12-05 08:00:00,1.73027,1.73054,1.73025,1.73048,354800000.0
2005-12-05 08:05:00,1.73048,1.73071,1.73037,1.73062,228899998.0
2005-12-05 08:10:00,1.73058,1.7306,1.73033,1.73042,285719998.0
2005-12-05 08:15:00,1.73053,1.73089,1.7303,1.73089,269599999.0
2005-12-05 08:20:00,1.73101,1.73132,1.73096,1.73125,288899999.0
2005-12-05 08:25:00,1.7313,1.73166,1.7313,1.73148,307600001.0
2005-12-05 08:30:00,1.73151,1.73173,1.73149,1.73157,232100000.0
2005-12-05 08:35:00,1.73162,1.73163,1.73142,1.73142,249500001.0
2005-12-05 08:40:00,1.73135,1.73147,1.73118,1.73137,368799999.0
2005-12-05 08:45:00,1.73145,1.7315,1.7312,1.73123,289499997.0
2005-12-05 08:50:00,1.7312,1.73131,1.73055,1.73055,194700000.0
2005-12-05 08:55:00,1.73054,1.73062,1.72963,1.73004,145500001.0
2005-12-05 09:00:00,1.7301,1.7301,1.72913,1.72945,365900000.0
2005-12-05 09:05:00,1.72952,1.72958,1.72707,1.72722,282100000.0
2005-12-05 09:10:00,1.72725,1.7289,1.72725,1.7289,228099999.0
2005-12-05 09:15:00,1.72892,1.72903,1.72835,1.72871,342900002.0
2005-12-05 09:20:00,1.72868,1.7296,1.72862,1.7296,162500000.0
2005-12-05 09:25:00,1.72962,1.73036,1.7295,1.72951,290599999.0
2005-12-05 09:30:00,1.72937,1.72959,1.72925,1.72937,229400001.0
2005-12-05 09:35:00,1.72932,1.72967,1.72903,1.72957,313600000.0
2005-12-05 09:40:00,1.72955,1.72985,1.72933,1.7298,323100000.0
2005-12-05 09:45:00,1.72975,1.73017,1.72956,1.73,257900000.0
2005-12-05 09:50:00,1.73006,1.7302,1.72983,1.73008,367670003.0
2005-12-05 09:55:00,1.73007,1.73021,1.72985,1.72995,331099998.0
2005-12-05 10:00:00,1.72983,1.73102,1.72972,1.73102,220500000.0
2005-12-05 10:05:00,1.73111,1.73159,1.73086,1.73142,367200001.0
2005-12-05 10:10:00,1.73139,1.73149,1.73077,1.73087,369700000.0
2005-12-05 10:15:00,1.73085,1.7309,1.72989,1.72996,276099997.0
2005-12-05 10:20:00,1.72989,1.73007,1.72981,1.72985,297000002.0
2005-12-05 10:25:00,1.72978,1.73019,1.72975,1.73008,322299998.0
2005-12-05 10:30:00,1.73009,1.73027,1.72955,1.72958,355499999.0
2005-12-05 10:35:00,1.72953,1.72967,1.7293,1.72957,396800000.0
2005-12-05 10:40:00,1.72968,1.72998,1.7294,1.72942,351799998.0
2005-12-05 10:45:00,1.72944,1.72978,1.72944,1.7297,297000000.0
2005-12-05 10:50:00,1.72966,1.73046,1.7296,1.73001,222700004.0
2005-12-05 10:55:00,1.73008,1.73101,1.72997,1.731,349399998.0
2005-12-05 11:00:00,1.73107,1.73172,1.73094,1.73149,228900001.0
2005-12-05 11:05:00,1.73148,1.7315,1.73103,1.73112,389900004.0
2005-12-05 11:10:00,1.73098,1.7312,1.73094,1.731,316800003.0
2005-12-05 11:15:00,1.73095,1.73105,1.73059,1.731,302699999.0
2005-12-05 11:20:00,1.73109,1.73121,1.73093,1.73116,341349996.0
2005-12-05 11:25:00,1.73107,1.73149,1.731,1.73145,288999998.0
2005-12-05 11:30:00,1.73136,1.7314,1.73057,1.73064,282299998.0
2005-12-05 11:35:00,1.7306,1.73085,1.73054,1.7307,273000000.0
2005-12-05 11:40:00,1.73072,1.73079,1.72987,1.73021,345099996.0
2005-12-05 11:45:00,1.73023,1.73083,1.73011,1.73056,396400003.0
2005-12-05 11:50:00,1.73062,1.7308,1.73052,1.73064,373900000.0
2005-12-05 11:55:00,1.73076,1.73118,1.73069,1.73115,396799998.0
2005-12-05 12:00:00,1.73114,1.73137,1.73099,1.73125,351100001.0
2005-12-05 12:05:00,1.73142,1.73161,1.73127,1.73158,323299999.0
2005-12-05 12:10:00,1.7316,1.73169,1.73113,1.73118,280649997.0
2005-12-05 12:15:00,1.73125,1.73125,1.73084,1.73092,276300002.0
2005-12-05 12:20:00,1.73106,1.73122,1.73096,1.73102,312900000.0
2005-12-05 12:25:00,1.73102,1.73111,1.7306,1.73062,320499998.0
2005-12-05 12:30:00,1.73058,1.73077,1.73041,1.73046,352600000.0
2005-12-05 12:35:00,1.73037,1.73079,1.73035,1.7304,338899999.0
2005-12-05 12:40:00,1.7304,1.73043,1.73005,1.73008,213499999.0
2005-12-05 12:45:00,1.73017,1.73058,1.73016,1.73058,269000000.0
2005-12-05 12:50:00,1.73065,1.73085,1.73051,1.73071,235600000.0
2005-12-05 12:55:00,1.73061,1.7308,1.73028,1.73067,271500000.0
2005-12-05 13:00:00,1.73078,1.73084,1.72959,1.72995,366550001.0
2005-12-05 13:05:00,1.72992,1.73146,1.72992,1.73146,346999999.0
2005-12-05 13:10:00,1.73169,1.73383,1.73169,1.73338,336400001.0
2005-12-05 13:15:00,1.73331,1.73381,1.73309,1.73377,279200000.0
2005-12-05 13:20:00,1.7338,1.73427,1.73368,1.73368,330799998.0
2005-12-05 13:25:00,1.7337,1.73428,1.73358,1.73412,407099996.0
2005-12-05 13:30:00,1.73414,1.73455,1.73382,1.734,416500000.0
2005-12-05 13:35:00,1.73398,1.73412,1.73369,1.73369,303799997.0
2005-12-05 13:40:00,1.73371,1.73411,1.73356,1.73398,372499998.0
2005-12-05 13:45:00,1.73393,1.73598,1.73393,1.73598,312800000.0
2005-12-05 13:50:00,1.73609,1.73609,1.73554,1.73572,261950003.0
2005-12-05 13:55:00,1.7358,1.736,1.73547,1.73547,281800001.0
2005-12-05 14:00:00,1.73557,1.73627,1.73557,1.73595,380899997.0
2005-12-05 14:05:00,1.73588,1.7359,1.73548,1.73556,342250000.0
2005-12-05 14:10:00,1.73569,1.73592,1.73567,1.73573,389900000.0
2005-12-05 14:15:00,1.73567,1.73577,1.73552,1.73568,312600001.0
2005-12-05 14:20:00,1.73561,1.7359,1.73561,1.7359,244599998.0
2005-12-05 14:25:00,1.73601,1.73614,1.73557,1.73557,289600001.0
2005-12-05 14:30:00,1.73554,1.73556,1.73439,1.73442,233599999.0
2005-12-05 14:35:00,1.73423,1.73437,1.73403,1.73426,252700000.0
2005-12-05 14:40:00,1.73437,1.73488,1.734,1.73488,432900001.0
2005-12-05 14:45:00,1.73492,1.73586,1.73492,1.73568,352799998.0
2005-12-05 14:50:00,1.73599,1.73683,1.73599,1.73683,393999999.0
2005-12-05 14:55:00,1.73689,1.73737,1.73687,1.73731,362749996.0
2005-12-05 15:00:00,1.73734,1.73942,1.73734,1.7387,347400000.0
2005-12-05 15:05:00,1.73858,1.73878,1.73779,1.73805,371500002.0
2005-12-05 15:10:00,1.73785,1.7381,1.7371,1.7371,214600002.0
2005-12-05 15:15:00,1.73698,1.73798,1.73698,1.73785,333100001.0
2005-12-05 15:20:00,1.73786,1.73791,1.73759,1.73764,337250002.0
2005-12-05 15:25:00,1.73769,1.73835,1.73755,1.73797,368500000.0
2005-12-05 15:30:00,1.738,1.73828,1.73777,1.738,347400000.0
2005-12-05 15:35:00,1.73821,1.73891,1.73821,1.73888,160200000.0
2005-12-05 15:40:00,1.73888,1.74164,1.73877,1.74127,282900000.0
2005-12-05 15:45:00,1.74113,1.7413,1.74062,1.74074,368800000.0
2005-12-05 15:50:00,1.74069,1.74079,1.73987,1.7399,294100002.0
2005-12-05 15:55:00,1.73988,1.73999,1.73959,1.73964,308249998.0
2005-12-05 16:00:00,1.73964,1.73967,1.73835,1.73855,382750002.0
2005-12-05 16:05:00,1.73855,1.73899,1.73844,1.73858,230099999.0
2005-12-05 16:10:00,1.73847,1.73854,1.73778,1.73787,376099999.0
2005-12-05 16:15:00,1.73776,1.7381,1.73741,1.73799,331900000.0
2005-12-05 16:20:00,1.7381,1.73916,1.7381,1.73916,300000002.0
2005-12-05 16:25:00,1.73912,1.73952,1.73909,1.73952,280800001.0
2005-12-05 16:30:00,1.73947,1.73969,1.73893,1.73969,350400001.0
2005-12-05 16:35:00,1.73983,1.74092,1.73983,1.74069,360699996.0
2005-12-05 16:40:00,1.74055,1.74055,1.73973,1.73979,270300004.0
2005-12-05 16:45:00,1.7399,1.7399,1.73894,1.73896,394899999.0
2005-12-05 16:50:00,1.73897,1.73905,1.73864,1.73873,312000001.0
2005-12-05 16:55:00,1.73878,1.7402,1.7387,1.7402,404200001.0
2005-12-05 17:00:00,1.74009,1.74023,1.73915,1.74,421099996.0
2005-12-05 17:05:00,1.7399,1.73991,1.73916,1.73972,407600002.0
2005-12-05 17:10:00,1.73961,1.73961,1.73899,1.73925,334700003.0
2005-12-05 17:15:00,1.73918,1.73998,1.73918,1.73965,141700000.0
2005-12-05 17:20:00,1.73968,1.73985,1.73932,1.73952,299200000.0
2005-12-05 17:25:00,1.73958,1.73981,1.73894,1.73894,291999999.0
2005-12-05 17:30:00,1.73869,1.73872,1.73735,1.73762,322700001.0
2005-12-05 17:35:00,1.73756,1.73807,1.73744,1.73794,265500002.0
2005-12-05 17:40:00,1.73788,1.73796,1.73689,1.73693,402500000.0
2005-12-05 17:45:00,1.73683,1.73683,1.73416,1.73468,152599999.0
2005-12-05 17:50:00,1.73484,1.73576,1.73484,1.7353,305799996.0
2005-12-05 17:55:00,1.7354,1.73669,1.73532,1.73651,171399999.0
2005-12-05 18:00:00,1.73657,1.7373,1.73632,1.73709,4165250013.0
2005-12-05 18:05:00,1.73705,1.73735,1.73677,1.7368,4990600004.0
2005-12-05 18:10:00,1.73677,1.73796,1.73664,1.7377,3476999989.0
2005-12-05 18:15:00,1.7378,1.73859,1.7378,1.7382,3380149989.0
2005-12-05 18:20:00,1.7383,1.7387,1.73721,1.73747,3494799991.0
2005-12-05 18:25:00,1.73743,1.73802,1.73732,1.73802,3371700014.0
2005-12-05 18:30:00,1.73804,1.73847,1.7378,1.73799,2767949999.0
2005-12-05 18:35:00,1.73799,1.7389,1.73799,1.7389,807350000.0
2005-12-05 18:40:00,1.73899,1.73943,1.73873,1.73929,1332750006.0
2005-12-05 18:45:00,1.7393,1.73989,1.73905,1.73956,1100800001.0
2005-12-05 18:50:00,1.73958,1.73958,1.73832,1.73864,1903499991.0
2005-12-05 18:55:00,1.73865,1.73968,1.73832,1.73927,2231100004.0
2005-12-05 19:00:00,1.73927,1.73964,1.73877,1.73877,1677249996.0
2005-12-05 19:05:00,1.73875,1.73982,1.73875,1.73982,1841499995.0
2005-12-05 19:10:00,1.73999,1.74046,1.73939,1.73995,1369300000.0
2005-12-05 19:15:00,1.74,1.74061,1.73986,1.74031,1332700001.0
2005-12-05 19:20:00,1.74033,1.7411,1.74033,1.74106,1426800002.0
2005-12-05 19:25:00,1.74102,1.74102,1.74041,1.74042,1702696994.0
2005-12-05 19:30:00,1.74038,1.74149,1.74029,1.74148,1561696999.0
2005-12-05 19:35:00,1.74148,1.74162,1.74109,1.74162,1329300000.0
2005-12-05 19:40:00,1.7416,1.74234,1.74148,1.74208,1424300001.0
2005-12-05 19:45:00,1.74207,1.744,1.74196,1.74338,1037299996.0
2005-12-05 19:50:00,1.74339,1.74402,1.7427,1.74298,950200000.0
2005-12-05 19:55:00,1.74293,1.74305,1.74285,1.74285,1503950007.0
2005-12-05 20:00:00,1.74278,1.74293,1.7424,1.74272,804000000.0
2005-12-05 20:05:00,1.74276,1.7433,1.74275,1.7432,852750003.0
2005-12-05 20:10:00,1.74324,1.74379,1.74324,1.74332,996796997.0
2005-12-05 20:15:00,1.7433,1.74345,1.74281,1.74305,781399999.0
2005-12-05 20:20:00,1.743,1.74372,1.7429,1.74367,848200001.0
2005-12-05 20:25:00,1.74369,1.74396,1.74337,1.74344,1947649996.0
2005-12-05 20:30:00,1.74342,1.74379,1.74322,1.74322,2400799993.0
2005-12-05 20:35:00,1.74317,1.74324,1.7428,1.7429,896199997.0
2005-12-05 20:40:00,1.74288,1.74291,1.74261,1.74276,992599998.0
2005-12-05 20:45:00,1.74275,1.74295,1.74267,1.74295,953849999.0
2005-12-05 20:50:00,1.74292,1.74314,1.74266,1.74314,2048899992.0
2005-12-05 20:55:00,1.74317,1.74317,1.74214,1.74214,2312299998.0
2005-12-05 21:00:00,1.74219,1.74242,1.74189,1.74206,1467100001.0
2005-12-05 21:05:00,1.74203,1.74296,1.74203,1.74282,647400000.0
2005-12-05 21:10:00,1.74296,1.74328,1.74279,1.74317,855000003.0
2005-12-05 21:15:00,1.74321,1.74322,1.74261,1.74276,757600005.0
2005-12-05 21:20:00,1.74272,1.74279,1.74246,1.74246,901899997.0
2005-12-05 21:25:00,1.74242,1.74251,1.74226,1.74226,464200001.0
2005-12-05 21:30:00,1.74208,1.74223,1.74202,1.74213,807199997.0
2005-12-05 21:35:00,1.7422,1.7423,1.74206,1.74207,549100002.0
2005-12-05 21:40:00,1.74204,1.74218,1.74188,1.74194,613099999.0
2005-12-05 21:45:00,1.74197,1.74247,1.7419,1.74226,582599997.0
2005-12-05 21:50:00,1.74227,1.74233,1.74217,1.74217,467749999.0
2005-12-05 21:55:00,1.74217,1.74251,1.74215,1.7422,921300004.0
2005-12-05 22:00:00,1.74225,1.7426,1.74225,1.7425,943799994.0
2005-12-05 22:05:00,1.74254,1.74285,1.74254,1.7428,259399999.0
2005-12-05 22:10:00,1.74273,1.74273,1.74243,1.74243,350299998.0
2005-12-05 22:15:00,1.74248,1.74262,1.74234,1.7425,804470001.0
2005-12-05 22:20:00,1.74252,1.74269,1.74243,1.74256,500100002.0
2005-12-05 22:25:00,1.74262,1.74306,1.74262,1.74265,542499998.0
2005-12-05 22:30:00,1.74269,1.74297,1.74267,1.7428,584100001.0
2005-12-05 22:35:00,1.74285,1.74295,1.74262,1.74277,324599998.0
2005-12-05 22:40:00,1.74277,1.74277,1.74204,1.74206,623099996.0
2005-12-05 22:45:00,1.74202,1.74223,1.74195,1.74213,279399999.0
2005-12-05 22:50:00,1.74215,1.74238,1.74195,1.74215,239899999.0
2005-12-05 22:55:00,1.74212,1.74218,1.74195,1.74198,251399999.0
2005-12-05 23:00:00,1.7419,1.742,1.7417,1.74175,221999999.0
2005-12-05 23:05:00,1.74177,1.74202,1.74158,1.74163,262000001.0
2005-12-05 23:10:00,1.74161,1.74161,1.74092,1.74108,370799997.0
2005-12-05 23:15:00,1.74098,1.74107,1.7409,1.74091,266800004.0
2005-12-05 23:20:00,1.74097,1.74115,1.74086,1.74115,368500001.0
2005-12-05 23:25:00,1.7411,1.7413,1.74108,1.7413,280300002.0
2005-12-05 23:30:00,1.7413,1.74133,1.74113,1.7412,317000001.0
2005-12-05 23:35:00,1.74115,1.74127,1.74115,1.74125,64900000.0
2005-12-05 23:40:00,1.74125,1.74152,1.74118,1.74142,159200002.0
2005-12-05 23:45:00,1.74142,1.7416,1.74123,1.74147,230199998.0
2005-12-05 23:50:00,1.74152,1.74164,1.74148,1.74148,152699999.0
2005-12-05 23:55:00,1.7415,1.74205,1.7415,1.74205,91300001.0
2005-12-06 00:00:00,1.74202,1.74251,1.74177,1.74232,367299999.0
2005-12-06 00:05:00,1.7425,1.74303,1.74194,1.74206,420799999.0
2005-12-06 00:10:00,1.74227,1.74272,1.74205,1.74249,343150003.0
2005-12-06 00:15:00,1.74248,1.74284,1.74209,1.74229,353200001.0
2005-12-06 00:20:00,1.7425,1.7427,1.74201,1.74224,280000000.0
2005-12-06 00:25:00,1.74208,1.74259,1.74201,1.74254,258200000.0
2005-12-06 00:30:00,1.74238,1.74257,1.74208,1.74209,243300001.0
2005-12-06 00:35:00,1.74212,1.74218,1.74185,1.742,184700001.0
2005-12-06 00:40:00,1.74205,1.74205,1.74192,1.742,142000000.0
2005-12-06 00:45:00,1.74203,1.74211,1.74175,1.74183,244099999.0
2005-12-06 00:50:00,1.74185,1.74193,1.74175,1.74193,168700000.0
2005-12-06 00:55:00,1.74193,1.74209,1.74172,1.7418,312100001.0
2005-12-06 01:00:00,1.74178,1.74185,1.74123,1.74148,243600001.0
2005-12-06 01:05:00,1.74157,1.74186,1.7415,1.74165,286599996.0
2005-12-06 01:10:00,1.74172,1.74183,1.74148,1.74165,172269998.0
2005-12-06 01:15:00,1.7416,1.74168,1.7415,1.7416,334799997.0
2005-12-06 01:20:00,1.74168,1.74201,1.74157,1.74194,137400000.0
2005-12-06 01:25:00,1.74195,1.74197,1.74159,1.7417,232400000.0
2005-12-06 01:30:00,1.74175,1.74189,1.74165,1.74187,195270000.0
2005-12-06 01:35:00,1.7418,1.74202,1.7418,1.74188,271499998.0
2005-12-06 01:40:00,1.74184,1.74188,1.74114,1.74114,298100000.0
2005-12-06 01:45:00,1.74117,1.74136,1.7411,1.74122,208899998.0
2005-12-06 01:50:00,1.74131,1.74132,1.74103,1.74126,306499998.0
2005-12-06 01:55:00,1.74126,1.74126,1.74085,1.7411,192600002.0
2005-12-06 02:00:00,1.74113,1.74133,1.74102,1.7411,266899997.0
2005-12-06 02:05:00,1.74121,1.74166,1.74121,1.7415,81900000.0
2005-12-06 02:10:00,1.74129,1.74142,1.74052,1.74058,398799998.0
2005-12-06 02:15:00,1.74067,1.74087,1.74053,1.7408,307199999.0
2005-12-06 02:20:00,1.74083,1.74134,1.74065,1.741,327299999.0
2005-12-06 02:25:00,1.74093,1.74105,1.74065,1.74078,306599997.0
2005-12-06 02:30:00,1.7407,1.74078,1.74042,1.74076,375499999.0
2005-12-06 02:35:00,1.74075,1.7414,1.74075,1.74137,222899999.0
2005-12-06 02:40:00,1.74126,1.74126,1.7407,1.74085,308999998.0
2005-12-06 02:45:00,1.74073,1.74073,1.7405,1.74061,258700001.0
2005-12-06 02:50:00,1.7407,1.7417,1.7407,1.74166,250599999.0
2005-12-06 02:55:00,1.74156,1.74162,1.74134,1.74143,315000001.0
2005-12-06 03:00:00,1.74144,1.74154,1.74123,1.74143,261899998.0
2005-12-06 03:05:00,1.74137,1.74153,1.74128,1.74153,265300002.0
2005-12-06 03:10:00,1.74153,1.74153,1.74119,1.74138,219700000.0
2005-12-06 03:15:00,1.74142,1.74149,1.74103,1.74104,212300001.0
2005-12-06 03:20:00,1.74101,1.74101,1.74081,1.74095,175100001.0
2005-12-06 03:25:00,1.7409,1.74095,1.74083,1.7409,143600001.0
2005-12-06 03:30:00,1.74091,1.74095,1.74068,1.74075,115099999.0
2005-12-06 03:35:00,1.74052,1.74071,1.74051,1.74062,276899999.0
2005-12-06 03:40:00,1.7407,1.74094,1.74065,1.74089,359500002.0
2005-12-06 03:45:00,1.74084,1.74096,1.74074,1.74096,266600002.0
2005-12-06 03:50:00,1.74095,1.74123,1.7409,1.74097,261700001.0
2005-12-06 03:55:00,1.74103,1.74122,1.74069,1.74098,227299998.0
2005-12-06 04:00:00,1.74095,1.74095,1.74079,1.74081,227500001.0
2005-12-06 04:05:00,1.74082,1.74124,1.74082,1.741,317299997.0
2005-12-06 04:10:00,1.74098,1.74133,1.74091,1.74119,302499999.0
2005-12-06 04:15:00,1.74128,1.74141,1.7412,1.74139,203600001.0
2005-12-06 04:20:00,1.74134,1.74145,1.74125,1.7414,244900000.0
2005-12-06 04:25:00,1.74137,1.74143,1.74122,1.74143,268100001.0
2005-12-06 04:30:00,1.74139,1.74139,1.74116,1.7413,129300000.0
2005-12-06 04:35:00,1.74125,1.74134,1.74115,1.7412,263200002.0
2005-12-06 04:40:00,1.74125,1.74135,1.74102,1.74116,245200000.0
2005-12-06 04:45:00,1.74125,1.74135,1.74098,1.74135,160399998.0
2005-12-06 04:50:00,1.74135,1.74135,1.74115,1.74115,159799999.0
2005-12-06 04:55:00,1.74123,1.74134,1.74112,1.74113,189100002.0
2005-12-06 05:00:00,1.74115,1.74123,1.74097,1.74112,267800003.0
2005-12-06 05:05:00,1.74117,1.74123,1.74092,1.74092,225699997.0
2005-12-06 05:10:00,1.74092,1.74101,1.74084,1.7409,193800001.0
2005-12-06 05:15:00,1.74093,1.74097,1.74081,1.74091,292799999.0
2005-12-06 05:20:00,1.74085,1.74093,1.7408,1.7409,293999998.0
2005-12-06 05:25:00,1.7409,1.74095,1.74069,1.74077,291900001.0
2005-12-06 05:30:00,1.7408,1.74085,1.74048,1.74069,255699998.0
2005-12-06 05:35:00,1.74067,1.7408,1.74055,1.74061,225600002.0
2005-12-06 05:40:00,1.74065,1.74077,1.7405,1.74058,249920004.0
2005-12-06 05:45:00,1.74063,1.74063,1.74046,1.74053,201500001.0
2005-12-06 05:50:00,1.74067,1.74067,1.74043,1.74063,271199999.0
2005-12-06 05:55:00,1.7406,1.74098,1.74055,1.7407,335850000.0
2005-12-06 06:00:00,1.74073,1.74073,1.74048,1.74065,192900000.0
2005-12-06 06:05:00,1.74065,1.74086,1.74065,1.7408,261200000.0
2005-12-06 06:10:00,1.7408,1.74085,1.74058,1.74058,190370000.0
2005-12-06 06:15:00,1.7407,1.74164,1.7407,1.74154,390599998.0
2005-12-06 06:20:00,1.74155,1.74178,1.74155,1.74172,345799996.0
2005-12-06 06:25:00,1.7418,1.7418,1.74136,1.74156,329399995.0
2005-12-06 06:30:00,1.74149,1.74149,1.74104,1.7412,246600000.0
2005-12-06 06:35:00,1.74116,1.74131,1.74115,1.74131,171300001.0
2005-12-06 06:40:00,1.74131,1.74151,1.74108,1.74127,278000001.0
2005-12-06 06:45:00,1.7412,1.74124,1.7409,1.74115,189399999.0
2005-12-06 06:50:00,1.74117,1.74132,1.741,1.74119,227800002.0
2005-12-06 06:55:00,1.74107,1.74123,1.74095,1.74095,94600000.0
2005-12-06 07:00:00,1.74115,1.7412,1.74092,1.74104,296500001.0
2005-12-06 07:05:00,1.74106,1.7413,1.74106,1.74118,182500001.0
2005-12-06 07:10:00,1.7412,1.74135,1.7411,1.74135,272599996.0
2005-12-06 07:15:00,1.74143,1.74205,1.74105,1.74198,287299996.0
2005-12-06 07:20:00,1.74196,1.74204,1.74154,1.74169,255099998.0
2005-12-06 07:25:00,1.74169,1.74211,1.74154,1.74207,372500001.0
2005-12-06 07:30:00,1.74195,1.74213,1.74172,1.74206,359899999.0
2005-12-06 07:35:00,1.74219,1.74236,1.74213,1.74236,180799998.0
2005-12-06 07:40:00,1.7424,1.74243,1.74192,1.7422,285099998.0
2005-12-06 07:45:00,1.74211,1.74211,1.74155,1.74175,260100003.0
2005-12-06 07:50:00,1.74167,1.74188,1.7416,1.74187,236500000.0
2005-12-06 07:55:00,1.74194,1.74221,1.74188,1.74194,285100001.0
2005-12-06 08:00:00,1.74174,1.74212,1.74165,1.74206,289099999.0
2005-12-06 08:05:00,1.74202,1.74202,1.74174,1.74192,223450002.0
2005-12-06 08:10:00,1.74192,1.742,1.74183,1.74193,322699997.0
2005-12-06 08:15:00,1.74198,1.74222,1.74193,1.74217,262400002.0
2005-12-06 08:20:00,1.74217,1.74223,1.74188,1.74211,181599999.0
2005-12-06 08:25:00,1.74201,1.74201,1.7414,1.74149,372000002.0
2005-12-06 08:30:00,1.74157,1.74173,1.74155,1.7416,274800001.0
2005-12-06 08:35:00,1.74165,1.74168,1.74142,1.7415,229300001.0
2005-12-06 08:40:00,1.74149,1.74175,1.74146,1.74161,386299997.0
2005-12-06 08:45:00,1.74171,1.74175,1.74155,1.74164,201000002.0
2005-12-06 08:50:00,1.74158,1.74163,1.74122,1.74122,204600000.0
2005-12-06 08:55:00,1.74123,1.74167,1.74116,1.74154,232199998.0
2005-12-06 09:00:00,1.74148,1.74148,1.74103,1.74112,301300001.0
2005-12-06 09:05:00,1.74117,1.74118,1.7408,1.74095,343600001.0
2005-12-06 09:10:00,1.74102,1.74111,1.74066,1.74102,281599997.0
2005-12-06 09:15:00,1.74102,1.74105,1.74066,1.74075,168300001.0
2005-12-06 09:20:00,1.74071,1.74078,1.74042,1.74042,246449998.0
2005-12-06 09:25:00,1.74033,1.7405,1.74016,1.74035,318150001.0
2005-12-06 09:30:00,1.7403,1.74081,1.7403,1.74081,240000001.0
2005-12-06 09:35:00,1.74088,1.74214,1.74088,1.74187,323299999.0
2005-12-06 09:40:00,1.7418,1.74193,1.74094,1.741,322599997.0
2005-12-06 09:45:00,1.74097,1.7418,1.74082,1.74168,301500000.0
2005-12-06 09:50:00,1.7416,1.74178,1.74108,1.74178,345300002.0
2005-12-06 09:55:00,1.74181,1.74207,1.74135,1.74151,369999997.0
2005-12-06 10:00:00,1.74145,1.74145,1.74114,1.74125,191700000.0
2005-12-06 10:05:00,1.7412,1.74151,1.74098,1.74142,376599997.0
2005-12-06 10:10:00,1.74143,1.74187,1.74143,1.74148,268099999.0
2005-12-06 10:15:00,1.74143,1.74208,1.7413,1.74189,233700001.0
2005-12-06 10:20:00,1.74178,1.74213,1.74164,1.74213,229100000.0
2005-12-06 10:25:00,1.74216,1.74392,1.74216,1.74378,344799997.0
2005-12-06 10:30:00,1.74411,1.74483,1.74411,1.74423,237099999.0
2005-12-06 10:35:00,1.74415,1.74421,1.74384,1.74394,298600002.0
2005-12-06 10:40:00,1.74402,1.74411,1.74362,1.74382,420400000.0
2005-12-06 10:45:00,1.7438,1.7439,1.74334,1.74378,296299998.0
2005-12-06 10:50:00,1.74373,1.74458,1.74359,1.74438,287300002.0
2005-12-06 10:55:00,1.74431,1.74472,1.74397,1.74399,544899997.0
2005-12-06 11:00:00,1.74402,1.74418,1.74337,1.74337,291299999.0
2005-12-06 11:05:00,1.74335,1.74335,1.74245,1.74249,407100000.0
2005-12-06 11:10:00,1.74245,1.74245,1.7412,1.7412,290099999.0
2005-12-06 11:15:00,1.74132,1.74163,1.74122,1.74143,327899999.0
2005-12-06 11:20:00,1.7416,1.74221,1.7416,1.74201,228599999.0
2005-12-06 11:25:00,1.74194,1.74233,1.74192,1.74192,364399999.0
2005-12-06 11:30:00,1.74124,1.74124,1.73732,1.73774,396200000.0
2005-12-06 11:35:00,1.73775,1.73792,1.73596,1.73609,376900003.0
2005-12-06 11:40:00,1.73607,1.73779,1.73561,1.73751,308700001.0
2005-12-06 11:45:00,1.73741,1.7376,1.73701,1.73732,362099994.0
2005-12-06 11:50:00,1.73728,1.73764,1.73714,1.73747,412299999.0
2005-12-06 11:55:00,1.73753,1.73786,1.73733,1.73738,308499997.0
2005-12-06 12:00:00,1.73731,1.73731,1.73645,1.73671,350800000.0
2005-12-06 12:05:00,1.73683,1.73683,1.73477,1.73519,223599999.0
2005-12-06 12:10:00,1.73526,1.73539,1.73477,1.73477,250600001.0
2005-12-06 12:15:00,1.7348,1.7348,1.7335,1.7335,220750000.0
2005-12-06 12:20:00,1.73346,1.73346,1.73165,1.73178,303399996.0
2005-12-06 12:25:00,1.7319,1.73213,1.73122,1.7317,296000002.0
2005-12-06 12:30:00,1.73175,1.73236,1.73169,1.73215,395300001.0
2005-12-06 12:35:00,1.73218,1.7323,1.73175,1.73226,250000000.0
2005-12-06 12:40:00,1.73237,1.73287,1.73222,1.73248,284799999.0
2005-12-06 12:45:00,1.73257,1.73287,1.73219,1.73219,327299996.0
2005-12-06 12:50:00,1.73202,1.73243,1.73176,1.73243,363800001.0
2005-12-06 12:55:00,1.73253,1.73373,1.73253,1.73373,196799998.0
2005-12-06 13:00:00,1.73388,1.73436,1.73386,1.73386,409200000.0
2005-12-06 13:05:00,1.73377,1.73454,1.73371,1.73427,353399997.0
2005-12-06 13:10:00,1.73425,1.73433,1.73411,1.73424,286599999.0
2005-12-06 13:15:00,1.73423,1.73449,1.7341,1.73447,369599999.0
2005-12-06 13:20:00,1.73446,1.73448,1.73408,1.7343,301499994.0
2005-12-06 13:25:00,1.73435,1.73451,1.73414,1.73438,391100005.0
2005-12-06 13:30:00,1.73436,1.73448,1.73362,1.73362,236499998.0
2005-12-06 13:35:00,1.73365,1.73365,1.73326,1.73346,301200001.0
2005-12-06 13:40:00,1.73359,1.73388,1.73307,1.73315,306499998.0
2005-12-06 13:45:00,1.7331,1.73349,1.73302,1.7333,309099999.0
2005-12-06 13:50:00,1.73332,1.73332,1.7328,1.73321,277799999.0
2005-12-06 13:55:00,1.73311,1.73313,1.73232,1.73263,269399999.0
2005-12-06 14:00:00,1.73277,1.73303,1.73259,1.7329,344600001.0
2005-12-06 14:05:00,1.7329,1.73389,1.7329,1.73367,230399999.0
2005-12-06 14:10:00,1.73382,1.7343,1.73363,1.7343,249699998.0
2005-12-06 14:15:00,1.73432,1.73441,1.73409,1.73437,302400002.0
2005-12-06 14:20:00,1.7342,1.73471,1.73419,1.73454,345699997.0
2005-12-06 14:25:00,1.73458,1.73476,1.73425,1.73476,320599999.0
2005-12-06 14:30:00,1.73485,1.7359,1.73473,1.73535,348899997.0
2005-12-06 14:35:00,1.73537,1.73582,1.7353,1.73563,263149998.0
2005-12-06 14:40:00,1.73557,1.73557,1.73485,1.73498,225500000.0
2005-12-06 14:45:00,1.73493,1.73513,1.73423,1.73423,213100001.0
2005-12-06 14:50:00,1.73409,1.73471,1.73373,1.73466,417500000.0
2005-12-06 14:55:00,1.73467,1.73546,1.73448,1.73541,334300000.0
2005-12-06 15:00:00,1.73548,1.73602,1.73539,1.73584,240199999.0
2005-12-06 15:05:00,1.73583,1.73628,1.73578,1.73618,521099999.0
2005-12-06 15:10:00,1.73611,1.73617,1.73484,1.73498,358100001.0
2005-12-06 15:15:00,1.73502,1.73538,1.73502,1.73516,385600003.0
2005-12-06 15:20:00,1.73516,1.73517,1.73439,1.73453,355599996.0
2005-12-06 15:25:00,1.73458,1.73484,1.73437,1.73484,298099997.0
2005-12-06 15:30:00,1.73472,1.73472,1.73341,1.734,336746994.0
2005-12-06 15:35:00,1.73406,1.7347,1.73367,1.73367,293800003.0
2005-12-06 15:40:00,1.73357,1.73429,1.73327,1.73332,307199996.0
2005-12-06 15:45:00,1.73337,1.73337,1.73273,1.73332,406399997.0
2005-12-06 15:50:00,1.7333,1.73374,1.73327,1.73342,299599998.0
2005-12-06 15:55:00,1.7336,1.73417,1.7336,1.73417,228300000.0
2005-12-06 16:00:00,1.73419,1.73444,1.73399,1.73443,350000002.0
2005-12-06 16:05:00,1.73432,1.73491,1.73432,1.73458,190999998.0
2005-12-06 16:10:00,1.73468,1.73717,1.73468,1.7369,344999997.0
2005-12-06 16:15:00,1.73697,1.73717,1.73544,1.73549,339999997.0
2005-12-06 16:20:00,1.73547,1.73623,1.73486,1.73623,378100001.0
2005-12-06 16:25:00,1.73635,1.73637,1.7341,1.7341,357799998.0
2005-12-06 16:30:00,1.73425,1.73489,1.73388,1.7342,338799997.0
2005-12-06 16:35:00,1.7342,1.73431,1.73369,1.73372,374300002.0
2005-12-06 16:40:00,1.73347,1.73391,1.73296,1.73331,411699999.0
2005-12-06 16:45:00,1.73315,1.73342,1.73293,1.73315,335499999.0
2005-12-06 16:50:00,1.73317,1.7341,1.73317,1.7341,388600000.0
2005-12-06 16:55:00,1.73408,1.73419,1.73328,1.73328,355900001.0
2005-12-06 17:00:00,1.73319,1.73533,1.73319,1.73517,368799997.0
2005-12-06 17:05:00,1.73533,1.73607,1.73527,1.73601,316399998.0
2005-12-06 17:10:00,1.73602,1.73603,1.73544,1.73564,415100000.0
2005-12-06 17:15:00,1.73551,1.73585,1.73528,1.73585,284799998.0
2005-12-06 17:20:00,1.73588,1.73614,1.73534,1.73571,232500001.0
2005-12-06 17:25:00,1.73587,1.73641,1.73573,1.73631,394049999.0
2005-12-06 17:30:00,1.73631,1.73685,1.73611,1.7363,316700002.0
2005-12-06 17:35:00,1.73631,1.73641,1.7362,1.73627,345699997.0
2005-12-06 17:40:00,1.73639,1.73703,1.73639,1.73644,207000000.0
2005-12-06 17:45:00,1.7364,1.73661,1.73637,1.73647,261600001.0
2005-12-06 17:50:00,1.73642,1.7377,1.73642,1.7377,236499999.0
2005-12-06 17:55:00,1.73777,1.73826,1.7377,1.73797,249199998.0
2005-12-06 18:00:00,1.73792,1.73827,1.73752,1.73795,4445699982.0
2005-12-06 18:05:00,1.73784,1.73848,1.7373,1.73825,5395850001.0
2005-12-06 18:10:00,1.73822,1.74073,1.73797,1.74073,3254299996.0
2005-12-06 18:15:00,1.74085,1.74087,1.74002,1.74027,3274650009.0
2005-12-06 18:20:00,1.74025,1.74025,1.73814,1.73855,3266319998.0
2005-12-06 18:25:00,1.73861,1.74029,1.73861,1.74029,3326250001.0
2005-12-06 18:30:00,1.74034,1.7405,1.73908,1.73922,2694819993.0
2005-12-06 18:35:00,1.73928,1.73991,1.73911,1.73937,1065599997.0
2005-12-06 18:40:00,1.73933,1.73988,1.73912,1.73971,1614099993.0
2005-12-06 18:45:00,1.73964,1.74034,1.73944,1.74028,1067400000.0
2005-12-06 18:50:00,1.74031,1.74054,1.73988,1.74003,1914799996.0
2005-12-06 18:55:00,1.7401,1.74021,1.7397,1.73985,2532700006.0
2005-12-06 19:00:00,1.73985,1.74087,1.73942,1.74009,1502100001.0
2005-12-06 19:05:00,1.74007,1.74033,1.73924,1.73936,2173300000.0
2005-12-06 19:10:00,1.73936,1.74,1.73925,1.74,1308249995.0
2005-12-06 19:15:00,1.74007,1.74025,1.7397,1.7397,1401449995.0
2005-12-06 19:20:00,1.73971,1.73989,1.7396,1.73985,1525100005.0
2005-12-06 19:25:00,1.73989,1.7413,1.73958,1.7411,1633500008.0
2005-12-06 19:30:00,1.74107,1.74167,1.74103,1.74136,1441800000.0
2005-12-06 19:35:00,1.74127,1.74161,1.74103,1.74143,1186200000.0
2005-12-06 19:40:00,1.74141,1.74145,1.74113,1.74139,1555899997.0
2005-12-06 19:45:00,1.74138,1.74158,1.74128,1.74155,1123600001.0
2005-12-06 19:50:00,1.74153,1.74159,1.74109,1.74149,1156499997.0
2005-12-06 19:55:00,1.74145,1.74168,1.74137,1.7416,1492999993.0
2005-12-06 20:00:00,1.74162,1.74247,1.74157,1.74208,857300000.0
2005-12-06 20:05:00,1.74203,1.74275,1.74185,1.74275,919099997.0
2005-12-06 20:10:00,1.7428,1.74299,1.74233,1.74252,917399996.0
2005-12-06 20:15:00,1.74249,1.74259,1.7421,1.7421,965400000.0
2005-12-06 20:20:00,1.74202,1.74214,1.74151,1.74169,1067799996.0
2005-12-06 20:25:00,1.74165,1.74172,1.74088,1.74148,1739849994.0
2005-12-06 20:30:00,1.74154,1.74177,1.74143,1.7415,2345097001.0
2005-12-06 20:35:00,1.7415,1.74158,1.74122,1.74158,1068099990.0
2005-12-06 20:40:00,1.74158,1.74226,1.74146,1.74225,1032699995.0
2005-12-06 20:45:00,1.7422,1.74229,1.74156,1.74166,896950003.0
2005-12-06 20:50:00,1.74158,1.74179,1.74127,1.74166,1928349994.0
2005-12-06 20:55:00,1.74168,1.74203,1.74153,1.74183,2099099996.0
2005-12-06 21:00:00,1.74179,1.74186,1.74165,1.74181,1389000000.0
2005-12-06 21:05:00,1.7418,1.74187,1.74175,1.74175,777299994.0
2005-12-06 21:10:00,1.74187,1.74204,1.74175,1.7418,1038100000.0
2005-12-06 21:15:00,1.74187,1.74195,1.74167,1.74193,849149999.0
2005-12-06 21:20:00,1.74193,1.74193,1.74165,1.7417,747600003.0
2005-12-06 21:25:00,1.7417,1.7418,1.74165,1.74175,658099999.0
2005-12-06 21:30:00,1.74178,1.74183,1.74163,1.74165,843599999.0
2005-12-06 21:35:00,1.74171,1.74188,1.74171,1.74175,512246991.0
2005-12-06 21:40:00,1.74172,1.74173,1.74154,1.74156,478849998.0
2005-12-06 21:45:00,1.74152,1.7417,1.7412,1.74144,502800001.0
2005-12-06 21:50:00,1.74142,1.74168,1.74135,1.74137,457300002.0
2005-12-06 21:55:00,1.74137,1.74198,1.74127,1.74177,872599993.0
2005-12-06 22:00:00,1.7418,1.74193,1.74132,1.74132,919700009.0
2005-12-06 22:05:00,1.74133,1.7419,1.74133,1.74154,421600000.0
2005-12-06 22:10:00,1.74144,1.74157,1.74139,1.74145,404400001.0
2005-12-06 22:15:00,1.7415,1.74161,1.74134,1.74142,846800000.0
2005-12-06 22:20:00,1.7414,1.74149,1.74132,1.74136,448199997.0
2005-12-06 22:25:00,1.74138,1.74223,1.74135,1.74203,621999998.0
2005-12-06 22:30:00,1.74219,1.74257,1.74182,1.74182,574550000.0
2005-12-06 22:35:00,1.74185,1.74195,1.74156,1.74169,275999999.0
2005-12-06 22:40:00,1.74166,1.74166,1.74096,1.74103,466450003.0
2005-12-06 22:45:00,1.74106,1.74143,1.74104,1.74135,348999997.0
2005-12-06 22:50:00,1.74135,1.7416,1.74125,1.74155,144500000.0
2005-12-06 22:55:00,1.74155,1.74186,1.7415,1.74168,274800002.0
2005-12-06 23:00:00,1.74156,1.74165,1.74135,1.74144,241300000.0
2005-12-06 23:05:00,1.74139,1.74149,1.74119,1.74122,240900000.0
2005-12-06 23:10:00,1.74124,1.74158,1.74118,1.74155,268900001.0
2005-12-06 23:15:00,1.74147,1.74147,1.74115,1.74127,233650003.0
2005-12-06 23:20:00,1.74139,1.74145,1.74117,1.74145,222800001.0
2005-12-06 23:25:00,1.74138,1.74138,1.74117,1.74133,207899996.0
2005-12-06 23:30:00,1.74133,1.74142,1.74123,1.74138,255000004.0
2005-12-06 23:35:00,1.74127,1.74161,1.74127,1.74152,173899999.0
2005-12-06 23:40:00,1.74151,1.74166,1.74134,1.74134,180200001.0
2005-12-06 23:45:00,1.74147,1.74155,1.74127,1.74127,180899998.0
2005-12-06 23:50:00,1.74133,1.74138,1.74092,1.74106,171599999.0
2005-12-06 23:55:00,1.74098,1.74111,1.74093,1.74095,167099998.0
2005-12-07 00:00:00,1.74093,1.74095,1.73992,1.74012,300500004.0
2005-12-07 00:05:00,1.74022,1.74035,1.73988,1.74022,357599999.0
2005-12-07 00:10:00,1.74002,1.74038,1.73982,1.74023,406500002.0
2005-12-07 00:15:00,1.74028,1.74087,1.74009,1.74053,293200001.0
2005-12-07 00:20:00,1.74051,1.74053,1.74,1.74031,313799998.0
2005-12-07 00:25:00,1.7401,1.74057,1.7398,1.73995,322599995.0
2005-12-07 00:30:00,1.73995,1.73995,1.73974,1.73982,78300000.0
2005-12-07 00:35:00,1.73982,1.73988,1.73975,1.7398,111049998.0
2005-12-07 00:40:00,1.73985,1.73985,1.73972,1.7398,173700000.0
2005-12-07 00:45:00,1.7398,1.74013,1.73978,1.74013,225400001.0
2005-12-07 00:50:00,1.74015,1.74015,1.73989,1.73997,213299999.0
2005-12-07 00:55:00,1.7399,1.74016,1.7399,1.74001,351600000.0
2005-12-07 01:00:00,1.73996,1.74016,1.73988,1.73998,350800001.0
2005-12-07 01:05:00,1.74005,1.74029,1.73995,1.74022,310199997.0
2005-12-07 01:10:00,1.74022,1.74028,1.74011,1.74015,231800001.0
2005-12-07 01:15:00,1.7401,1.74093,1.74002,1.7409,313900003.0
2005-12-07 01:20:00,1.7409,1.74152,1.74085,1.74144,222100000.0
2005-12-07 01:25:00,1.74136,1.74168,1.74121,1.74168,246099999.0
2005-12-07 01:30:00,1.74172,1.74182,1.74155,1.74182,222099997.0
2005-12-07 01:35:00,1.74178,1.74231,1.74155,1.74231,313500002.0
2005-12-07 01:40:00,1.7423,1.74247,1.7421,1.74246,289600002.0
2005-12-07 01:45:00,1.74246,1.74246,1.7421,1.74222,267799997.0
2005-12-07 01:50:00,1.74225,1.74246,1.74215,1.74232,189799998.0
2005-12-07 01:55:00,1.74235,1.74247,1.74193,1.74193,335999999.0
2005-12-07 02:00:00,1.74185,1.74212,1.74127,1.7413,216500000.0
2005-12-07 02:05:00,1.74129,1.74139,1.74076,1.74076,300800001.0
2005-12-07 02:10:00,1.74083,1.74148,1.74073,1.74134,335499999.0
2005-12-07 02:15:00,1.74131,1.74142,1.74104,1.74109,278400002.0
2005-12-07 02:20:00,1.74087,1.74112,1.74058,1.74088,293800001.0
2005-12-07 02:25:00,1.74078,1.74083,1.73987,1.73994,320600003.0
2005-12-07 02:30:00,1.73989,1.74047,1.73959,1.74007,295800001.0
2005-12-07 02:35:00,1.74003,1.74061,1.74003,1.7401,309299999.0
2005-12-07 02:40:00,1.74002,1.74034,1.73973,1.73991,282499999.0
2005-12-07 02:45:00,1.73991,1.73997,1.73969,1.73985,340600002.0
2005-12-07 02:50:00,1.73984,1.73991,1.73938,1.73961,208000002.0
2005-12-07 02:55:00,1.73958,1.73989,1.73951,1.73958,367600003.0
2005-12-07 03:00:00,1.73953,1.7397,1.73915,1.73915,333700001.0
2005-12-07 03:05:00,1.73905,1.73924,1.7382,1.73858,189200003.0
2005-12-07 03:10:00,1.73871,1.73904,1.73844,1.73864,251000001.0
2005-12-07 03:15:00,1.73862,1.73877,1.73846,1.73863,368950000.0
2005-12-07 03:20:00,1.7388,1.73895,1.73843,1.73847,155000001.0
2005-12-07 03:25:00,1.73843,1.73858,1.73841,1.7385,178299999.0
2005-12-07 03:30:00,1.73849,1.73862,1.73843,1.73852,329200001.0
2005-12-07 03:35:00,1.73863,1.73917,1.73863,1.73895,207399999.0
2005-12-07 03:40:00,1.73893,1.73893,1.73875,1.73883,191700000.0
2005-12-07 03:45:00,1.73878,1.73885,1.7385,1.73862,269000003.0
2005-12-07 03:50:00,1.73862,1.73862,1.73825,1.73835,367400000.0
2005-12-07 03:55:00,1.73837,1.73847,1.73784,1.73799,306999998.0
2005-12-07 04:00:00,1.73808,1.73812,1.73786,1.73802,242900001.0
2005-12-07 04:05:00,1.73805,1.7382,1.73797,1.73808,346169999.0
2005-12-07 04:10:00,1.73801,1.73821,1.738,1.738,281499998.0
2005-12-07 04:15:00,1.7381,1.73815,1.73777,1.73799,235299999.0
2005-12-07 04:20:00,1.73802,1.73808,1.73761,1.73797,372300004.0
2005-12-07 04:25:00,1.73804,1.73817,1.73765,1.73775,227600000.0
2005-12-07 04:30:00,1.73769,1.73771,1.7374,1.7375,197200000.0
2005-12-07 04:35:00,1.73733,1.73765,1.73733,1.7375,272799999.0
2005-12-07 04:40:00,1.73753,1.73773,1.73737,1.7377,277299999.0
2005-12-07 04:45:00,1.73792,1.73842,1.73792,1.73842,214600001.0
2005-12-07 04:50:00,1.73844,1.73858,1.73826,1.7383,181400000.0
2005-12-07 04:55:00,1.7384,1.73847,1.73824,1.73844,227699998.0
2005-12-07 05:00:00,1.73845,1.7385,1.73838,1.7385,104299999.0
2005-12-07 05:05:00,1.73855,1.73858,1.73842,1.73858,137000001.0
2005-12-07 05:10:00,1.73865,1.73865,1.73849,1.73849,167399999.0
2005-12-07 05:15:00,1.73856,1.73899,1.73856,1.73882,320799999.0
2005-12-07 05:20:00,1.73877,1.73923,1.73877,1.7391,258999997.0
2005-12-07 05:25:00,1.73915,1.73922,1.7388,1.73888,270800001.0
2005-12-07 05:30:00,1.7389,1.73903,1.73866,1.73903,256400000.0
2005-12-07 05:35:00,1.739,1.73905,1.73882,1.73882,120300000.0
2005-12-07 05:40:00,1.73887,1.73898,1.7387,1.7387,235900002.0
2005-12-07 05:45:00,1.73872,1.73889,1.73833,1.7384,196099999.0
2005-12-07 05:50:00,1.73847,1.73847,1.73824,1.73843,189200002.0
2005-12-07 05:55:00,1.73837,1.73844,1.73821,1.7383,213499998.0
2005-12-07 06:00:00,1.73842,1.73874,1.73838,1.73842,181500001.0
2005-12-07 06:05:00,1.73841,1.73861,1.7384,1.7384,252600000.0
2005-12-07 06:10:00,1.73847,1.73866,1.73837,1.73843,201000000.0
2005-12-07 06:15:00,1.73856,1.73873,1.7385,1.73868,277800003.0
2005-12-07 06:20:00,1.73872,1.73874,1.73861,1.73871,397099998.0
2005-12-07 06:25:00,1.73877,1.73877,1.73859,1.7387,164700001.0
2005-12-07 06:30:00,1.7386,1.73877,1.73855,1.73865,264999998.0
2005-12-07 06:35:00,1.7386,1.73865,1.73855,1.73859,73800000.0
2005-12-07 06:40:00,1.73852,1.73854,1.73838,1.73847,225799998.0
2005-12-07 06:45:00,1.7384,1.73846,1.73815,1.73815,267200000.0
2005-12-07 06:50:00,1.7382,1.73843,1.7381,1.73825,143299999.0
2005-12-07 06:55:00,1.7381,1.73836,1.7381,1.73812,163399998.0
2005-12-07 07:00:00,1.73827,1.73838,1.73811,1.7383,154500001.0
2005-12-07 07:05:00,1.73827,1.7384,1.73815,1.73828,154900000.0
2005-12-07 07:10:00,1.73826,1.73852,1.73819,1.7384,254600001.0
2005-12-07 07:15:00,1.73847,1.73863,1.73836,1.73847,339299997.0
2005-12-07 07:20:00,1.73838,1.73838,1.73791,1.7381,215800000.0
2005-12-07 07:25:00,1.73807,1.73825,1.73793,1.73818,308800005.0
2005-12-07 07:30:00,1.73823,1.73847,1.73822,1.73833,265800001.0
2005-12-07 07:35:00,1.73835,1.73839,1.7381,1.73819,410499997.0
2005-12-07 07:40:00,1.73818,1.73866,1.7381,1.73855,249999998.0
2005-12-07 07:45:00,1.73853,1.7386,1.73847,1.7385,187499999.0
2005-12-07 07:50:00,1.73845,1.73867,1.73842,1.73848,170900001.0
2005-12-07 07:55:00,1.73858,1.73886,1.73838,1.73847,341900000.0
2005-12-07 08:00:00,1.73833,1.73833,1.73747,1.73755,290199999.0
2005-12-07 08:05:00,1.73751,1.73751,1.73689,1.73718,343999997.0
2005-12-07 08:10:00,1.73722,1.73727,1.73687,1.73688,339500002.0
2005-12-07 08:15:00,1.73699,1.73715,1.73665,1.73674,306000002.0
2005-12-07 08:20:00,1.73678,1.73712,1.73676,1.73712,285799997.0
2005-12-07 08:25:00,1.73709,1.73814,1.73709,1.73811,342100002.0
2005-12-07 08:30:00,1.73805,1.73805,1.73755,1.73755,260700000.0
2005-12-07 08:35:00,1.73735,1.73735,1.7369,1.73692,281299999.0
2005-12-07 08:40:00,1.73686,1.73698,1.73613,1.73613,516700000.0
2005-12-07 08:45:00,1.73621,1.73635,1.73607,1.73632,352599999.0
2005-12-07 08:50:00,1.73628,1.73677,1.73626,1.73643,381299997.0
2005-12-07 08:55:00,1.73645,1.73654,1.73629,1.7364,232799999.0
2005-12-07 09:00:00,1.7364,1.73652,1.73607,1.73607,320099997.0
2005-12-07 09:05:00,1.73599,1.73599,1.73504,1.7354,287799999.0
2005-12-07 09:10:00,1.73552,1.73592,1.73529,1.73571,144850000.0
2005-12-07 09:15:00,1.73566,1.73574,1.73515,1.73515,262800002.0
2005-12-07 09:20:00,1.73517,1.73544,1.73461,1.73467,160400000.0
2005-12-07 09:25:00,1.7346,1.73467,1.73312,1.7335,332400000.0
2005-12-07 09:30:00,1.7335,1.73363,1.73326,1.73361,299499999.0
2005-12-07 09:35:00,1.73368,1.73394,1.7336,1.73381,234800002.0
2005-12-07 09:40:00,1.73377,1.73405,1.7336,1.73388,270599999.0
2005-12-07 09:45:00,1.73389,1.73404,1.73383,1.73396,428200001.0
2005-12-07 09:50:00,1.73406,1.73487,1.73406,1.73479,237799999.0
2005-12-07 09:55:00,1.73472,1.73483,1.73431,1.73443,217400000.0
2005-12-07 10:00:00,1.73445,1.73507,1.7342,1.73505,230799999.0
2005-12-07 10:05:00,1.73517,1.73603,1.73517,1.73586,178500000.0
2005-12-07 10:10:00,1.73587,1.73587,1.73522,1.73537,349400000.0
2005-12-07 10:15:00,1.73537,1.73586,1.73532,1.73558,345250001.0
2005-12-07 10:20:00,1.73553,1.7356,1.73511,1.73517,333200003.0
2005-12-07 10:25:00,1.73517,1.73563,1.73512,1.73553,209300000.0
2005-12-07 10:30:00,1.73563,1.73582,1.73551,1.73557,225800000.0
2005-12-07 10:35:00,1.73553,1.73569,1.73541,1.73552,289800000.0
2005-12-07 10:40:00,1.7356,1.73565,1.73536,1.73541,414999998.0
2005-12-07 10:45:00,1.73538,1.73575,1.73538,1.73546,198500000.0
2005-12-07 10:50:00,1.73544,1.73552,1.7349,1.73494,206600000.0
2005-12-07 10:55:00,1.73488,1.73489,1.73451,1.73458,386400004.0
2005-12-07 11:00:00,1.73448,1.73481,1.73416,1.73447,271999998.0
2005-12-07 11:05:00,1.73452,1.735,1.73392,1.73397,310900000.0
2005-12-07 11:10:00,1.73398,1.73419,1.7335,1.73356,270299999.0
2005-12-07 11:15:00,1.73356,1.73385,1.73333,1.73375,313400004.0
2005-12-07 11:20:00,1.73378,1.73424,1.73376,1.73393,270700000.0
2005-12-07 11:25:00,1.73381,1.73408,1.73311,1.73335,447000003.0
2005-12-07 11:30:00,1.73332,1.73353,1.73312,1.7333,352299998.0
2005-12-07 11:35:00,1.73329,1.7336,1.73321,1.73352,353499999.0
2005-12-07 11:40:00,1.73345,1.73397,1.73343,1.73397,348200000.0
2005-12-07 11:45:00,1.73397,1.73399,1.73255,1.73261,342899998.0
2005-12-07 11:50:00,1.73263,1.73285,1.73222,1.73236,390799997.0
2005-12-07 11:55:00,1.73231,1.73231,1.73129,1.73132,282999998.0
2005-12-07 12:00:00,1.73157,1.73171,1.73045,1.73121,330000002.0
2005-12-07 12:05:00,1.73137,1.73156,1.73101,1.73142,207746993.0
2005-12-07 12:10:00,1.73133,1.7319,1.73122,1.73181,243099998.0
2005-12-07 12:15:00,1.73176,1.73187,1.73157,1.73157,418899996.0
2005-12-07 12:20:00,1.73167,1.73185,1.73155,1.73167,360800001.0
2005-12-07 12:25:00,1.73163,1.73163,1.73107,1.73127,302400001.0
2005-12-07 12:30:00,1.73126,1.73198,1.73112,1.73187,337100003.0
2005-12-07 12:35:00,1.73185,1.73185,1.73147,1.73149,327399999.0
2005-12-07 12:40:00,1.73151,1.7316,1.73025,1.7303,365099998.0
2005-12-07 12:45:00,1.73042,1.73144,1.73032,1.73144,425400000.0
2005-12-07 12:50:00,1.73153,1.73205,1.73143,1.73205,299599998.0
2005-12-07 12:55:00,1.73206,1.7322,1.73183,1.7322,262700000.0
2005-12-07 13:00:00,1.73222,1.73222,1.73185,1.73202,326100000.0
2005-12-07 13:05:00,1.73206,1.73302,1.73206,1.7327,310500002.0
2005-12-07 13:10:00,1.73261,1.73311,1.73261,1.73311,302199997.0
2005-12-07 13:15:00,1.73317,1.7332,1.73292,1.73309,262800000.0
2005-12-07 13:20:00,1.73315,1.73334,1.73295,1.73303,206349999.0
2005-12-07 13:25:00,1.73298,1.73298,1.73191,1.732,323299997.0
2005-12-07 13:30:00,1.73199,1.7323,1.73175,1.73175,283200000.0
2005-12-07 13:35:00,1.7316,1.73256,1.73146,1.73196,381350004.0
2005-12-07 13:40:00,1.73205,1.73232,1.73178,1.73232,424599998.0
2005-12-07 13:45:00,1.73228,1.73239,1.73202,1.73227,315199999.0
2005-12-07 13:50:00,1.73229,1.7328,1.73227,1.73276,267499998.0
2005-12-07 13:55:00,1.73287,1.73328,1.73271,1.73271,266800001.0
2005-12-07 14:00:00,1.7329,1.73326,1.73284,1.73297,472000000.0
2005-12-07 14:05:00,1.73295,1.73309,1.73281,1.73296,199700001.0
2005-12-07 14:10:00,1.73307,1.73429,1.73297,1.73408,259250001.0
2005-12-07 14:15:00,1.73395,1.73395,1.73359,1.7336,340000000.0
2005-12-07 14:20:00,1.73357,1.73383,1.73328,1.73368,220299999.0
2005-12-07 14:25:00,1.73369,1.73387,1.73347,1.7335,315800001.0
2005-12-07 14:30:00,1.73351,1.73351,1.73282,1.73299,234599996.0
2005-12-07 14:35:00,1.73288,1.7331,1.73259,1.73262,334500003.0
2005-12-07 14:40:00,1.73256,1.73258,1.7323,1.73242,216600002.0
2005-12-07 14:45:00,1.73245,1.73265,1.73245,1.73251,248399999.0
2005-12-07 14:50:00,1.73267,1.73311,1.73265,1.73302,314699999.0
2005-12-07 14:55:00,1.733,1.7331,1.73218,1.7324,329499999.0
2005-12-07 15:00:00,1.73241,1.73251,1.73153,1.73182,391200000.0
2005-12-07 15:05:00,1.73177,1.73192,1.73149,1.73185,315100001.0
2005-12-07 15:10:00,1.73148,1.73148,1.72996,1.73002,215100001.0
2005-12-07 15:15:00,1.73001,1.73042,1.72968,1.72988,346399999.0
2005-12-07 15:20:00,1.72985,1.73009,1.729,1.73009,403800005.0
2005-12-07 15:25:00,1.73016,1.73089,1.73001,1.73078,362300000.0
2005-12-07 15:30:00,1.7307,1.73187,1.7307,1.73158,270899997.0
2005-12-07 15:35:00,1.73166,1.73187,1.73133,1.73181,282099999.0
2005-12-07 15:40:00,1.73178,1.73199,1.73077,1.73093,376700003.0
2005-12-07 15:45:00,1.73091,1.73092,1.73064,1.73075,229200000.0
2005-12-07 15:50:00,1.73078,1.73097,1.73063,1.73063,304450002.0
2005-12-07 15:55:00,1.7307,1.73198,1.7307,1.73169,335299999.0
2005-12-07 16:00:00,1.73205,1.73272,1.73205,1.73265,303599999.0
2005-12-07 16:05:00,1.73246,1.73246,1.73205,1.73214,229500000.0
2005-12-07 16:10:00,1.73204,1.7322,1.73195,1.73215,365099998.0
2005-12-07 16:15:00,1.73217,1.73217,1.73159,1.73192,319599998.0
2005-12-07 16:20:00,1.73197,1.73206,1.73166,1.73168,344599995.0
2005-12-07 16:25:00,1.73153,1.73191,1.73138,1.73191,356499998.0
2005-12-07 16:30:00,1.73187,1.73227,1.73187,1.73217,308500001.0
2005-12-07 16:35:00,1.73217,1.73218,1.73111,1.73153,345999997.0
2005-12-07 16:40:00,1.73149,1.73267,1.73126,1.73267,268800001.0
2005-12-07 16:45:00,1.73265,1.73288,1.7323,1.7326,297399999.0
2005-12-07 16:50:00,1.73288,1.73318,1.73175,1.73221,252500000.0
2005-12-07 16:55:00,1.73221,1.73221,1.7316,1.73205,248250000.0
2005-12-07 17:00:00,1.7319,1.73259,1.73178,1.73259,463499998.0
2005-12-07 17:05:00,1.73251,1.73251,1.73173,1.73175,247070003.0
2005-12-07 17:10:00,1.73165,1.73165,1.73132,1.73139,291300001.0
2005-12-07 17:15:00,1.73128,1.73156,1.73128,1.73153,374399998.0
2005-12-07 17:20:00,1.73145,1.73159,1.73125,1.73141,223599999.0
2005-12-07 17:25:00,1.7315,1.7327,1.73143,1.7327,182700001.0
2005-12-07 17:30:00,1.73267,1.73302,1.7324,1.73289,239900001.0
2005-12-07 17:35:00,1.73295,1.73371,1.73295,1.73371,273499999.0
2005-12-07 17:40:00,1.73378,1.73385,1.73283,1.73283,285000001.0
2005-12-07 17:45:00,1.73279,1.73288,1.73183,1.73287,198300001.0
2005-12-07 17:50:00,1.73273,1.7328,1.73255,1.7326,197900002.0
2005-12-07 17:55:00,1.7325,1.73285,1.73229,1.73252,318200002.0
2005-12-07 18:00:00,1.73259,1.73377,1.73257,1.73377,4184349991.0
2005-12-07 18:05:00,1.73374,1.73377,1.73275,1.73338,5141469989.0
2005-12-07 18:10:00,1.73341,1.7338,1.73334,1.73334,3315950005.0
2005-12-07 18:15:00,1.73339,1.73391,1.73339,1.73348,2988499988.0
2005-12-07 18:20:00,1.73357,1.73433,1.73357,1.73421,3631270004.0
2005-12-07 18:25:00,1.73431,1.73464,1.73415,1.73435,3240299998.0
2005-12-07 18:30:00,1.73438,1.73492,1.73361,1.73361,2916099987.0
2005-12-07 18:35:00,1.73356,1.7344,1.73346,1.73412,998800000.0
2005-12-07 18:40:00,1.73411,1.73448,1.73391,1.73421,1418300002.0
2005-12-07 18:45:00,1.73418,1.73453,1.73416,1.73447,1020800003.0
2005-12-07 18:50:00,1.7346,1.73485,1.73431,1.73479,2118999992.0
2005-12-07 18:55:00,1.73485,1.73495,1.73447,1.73457,2281399998.0
2005-12-07 19:00:00,1.73452,1.73469,1.73273,1.73381,1453300004.0
2005-12-07 19:05:00,1.73383,1.73383,1.73336,1.73364,1777399994.0
2005-12-07 19:10:00,1.73362,1.73435,1.73353,1.73412,1492300003.0
2005-12-07 19:15:00,1.73407,1.73415,1.73394,1.73407,1341800000.0
2005-12-07 19:20:00,1.734,1.73405,1.73367,1.73367,1416499993.0
2005-12-07 19:25:00,1.73358,1.73358,1.73297,1.73325,1627400010.0
2005-12-07 19:30:00,1.73333,1.73369,1.7333,1.7335,1568869996.0
2005-12-07 19:35:00,1.7335,1.73364,1.73326,1.73361,1234599998.0
2005-12-07 19:40:00,1.73362,1.73371,1.73318,1.73322,1396800003.0
2005-12-07 19:45:00,1.73321,1.73333,1.73299,1.73312,1095499998.0
2005-12-07 19:50:00,1.73315,1.73355,1.73307,1.73342,993150001.0
2005-12-07 19:55:00,1.73339,1.73409,1.73339,1.73377,1509199998.0
2005-12-07 20:00:00,1.73371,1.73384,1.73338,1.7334,875999995.0
2005-12-07 20:05:00,1.73332,1.73341,1.73317,1.73328,842450001.0
2005-12-07 20:10:00,1.73328,1.73368,1.73314,1.73365,739950003.0
2005-12-07 20:15:00,1.7337,1.73387,1.73364,1.73377,877299998.0
2005-12-07 20:20:00,1.73373,1.73387,1.73356,1.73387,912100002.0
2005-12-07 20:25:00,1.73386,1.73409,1.73368,1.73407,1710700003.0
2005-12-07 20:30:00,1.73408,1.7344,1.734,1.7343,2309900002.0
2005-12-07 20:35:00,1.73428,1.73429,1.73394,1.73394,976399995.0
2005-12-07 20:40:00,1.73392,1.73404,1.73383,1.73397,1049199998.0
2005-12-07 20:45:00,1.73395,1.73411,1.73387,1.73407,1079700001.0
2005-12-07 20:50:00,1.73403,1.73448,1.73397,1.73437,2160799988.0
2005-12-07 20:55:00,1.73444,1.73471,1.7343,1.73464,2192699997.0
2005-12-07 21:00:00,1.73475,1.73499,1.73435,1.73442,1302269996.0
2005-12-07 21:05:00,1.7344,1.73445,1.73417,1.73428,668050003.0
2005-12-07 21:10:00,1.73437,1.73443,1.73415,1.7342,765900003.0
2005-12-07 21:15:00,1.73423,1.73423,1.73402,1.73417,624500005.0
2005-12-07 21:20:00,1.73418,1.7346,1.73416,1.73433,931499996.0
2005-12-07 21:25:00,1.73429,1.73496,1.73412,1.73496,696299996.0
2005-12-07 21:30:00,1.7349,1.73515,1.73438,1.73438,848400001.0
2005-12-07 21:35:00,1.73443,1.73531,1.73443,1.73512,626899997.0
2005-12-07 21:40:00,1.73514,1.7352,1.73466,1.73466,619849999.0
2005-12-07 21:45:00,1.73457,1.73457,1.7341,1.73438,514199999.0
2005-12-07 21:50:00,1.73436,1.73444,1.73413,1.73413,461500001.0
2005-12-07 21:55:00,1.73418,1.73455,1.73416,1.73452,787799996.0
2005-12-07 22:00:00,1.73468,1.73497,1.73446,1.73446,826500000.0
2005-12-07 22:05:00,1.73443,1.73462,1.73443,1.73458,354099999.0
2005-12-07 22:10:00,1.73455,1.73455,1.7344,1.7345,385299999.0
2005-12-07 22:15:00,1.73451,1.73451,1.73423,1.7344,863899998.0
2005-12-07 22:20:00,1.73441,1.73473,1.73438,1.73473,467500002.0
2005-12-07 22:25:00,1.73475,1.7352,1.73466,1.73505,633499995.0
2005-12-07 22:30:00,1.73508,1.7352,1.73499,1.73508,525199998.0
2005-12-07 22:35:00,1.73515,1.73533,1.73508,1.73525,203599999.0
2005-12-07 22:40:00,1.73529,1.73532,1.73505,1.73513,400900004.0
2005-12-07 22:45:00,1.73512,1.73524,1.735,1.73503,352400001.0
2005-12-07 22:50:00,1.73505,1.73514,1.73462,1.73477,246599999.0
2005-12-07 22:55:00,1.73477,1.73512,1.73475,1.73505,372799997.0
2005-12-07 23:00:00,1.73496,1.73515,1.73473,1.73513,140500000.0
2005-12-07 23:05:00,1.73507,1.73511,1.73492,1.73507,193599999.0
2005-12-07 23:10:00,1.73512,1.73535,1.73508,1.73535,288100000.0
2005-12-07 23:15:00,1.7353,1.7354,1.7351,1.7351,204599997.0
2005-12-07 23:20:00,1.73517,1.73517,1.7341,1.7342,293800003.0
2005-12-07 23:25:00,1.7341,1.73415,1.73405,1.73412,229800006.0
2005-12-07 23:30:00,1.73418,1.73424,1.73405,1.7341,217799999.0
2005-12-07 23:35:00,1.73415,1.73467,1.73415,1.73427,223600001.0
2005-12-07 23:40:00,1.73433,1.73477,1.73433,1.7346,168000000.0
2005-12-07 23:45:00,1.73464,1.73464,1.73436,1.73436,147799999.0
2005-12-07 23:50:00,1.73431,1.7349,1.73431,1.7349,193999998.0
2005-12-07 23:55:00,1.73515,1.73521,1.7349,1.73505,291300000.0
2005-12-08 00:00:00,1.73503,1.73535,1.7348,1.735,327400004.0
2005-12-08 00:05:00,1.73504,1.73543,1.73465,1.73487,376199999.0
2005-12-08 00:10:00,1.73499,1.73533,1.73473,1.73516,456200003.0
2005-12-08 00:15:00,1.73517,1.73544,1.73492,1.73524,427846992.0
2005-12-08 00:20:00,1.73515,1.73542,1.73475,1.73518,441700000.0
2005-12-08 00:25:00,1.73508,1.73541,1.73461,1.73475,376799997.0
2005-12-08 00:30:00,1.73501,1.73501,1.73486,1.73486,88400003.0
2005-12-08 00:35:00,1.73475,1.73475,1.73436,1.73462,131600000.0
2005-12-08 00:40:00,1.73465,1.73465,1.73452,1.7346,241699999.0
2005-12-08 00:45:00,1.73458,1.73458,1.73381,1.73381,249699999.0
2005-12-08 00:50:00,1.73375,1.73391,1.73345,1.73365,309900002.0
2005-12-08 00:55:00,1.7336,1.73368,1.73342,1.7335,377699996.0
2005-12-08 01:00:00,1.73348,1.73376,1.73329,1.73368,188399999.0
2005-12-08 01:05:00,1.7338,1.73416,1.73355,1.73395,340099996.0
2005-12-08 01:10:00,1.73395,1.73441,1.73388,1.73425,199599999.0
2005-12-08 01:15:00,1.73428,1.73455,1.73417,1.7345,271899999.0
2005-12-08 01:20:00,1.7345,1.73455,1.7344,1.73442,68800000.0
2005-12-08 01:25:00,1.73436,1.73436,1.7338,1.7341,294599996.0
2005-12-08 01:30:00,1.73415,1.73415,1.73246,1.73408,342450000.0
2005-12-08 01:35:00,1.73418,1.73479,1.73405,1.73414,297699999.0
2005-12-08 01:40:00,1.73412,1.73426,1.73408,1.7341,224100001.0
2005-12-08 01:45:00,1.73415,1.73415,1.73405,1.7341,190299999.0
2005-12-08 01:50:00,1.73418,1.73423,1.73405,1.73405,230000001.0
2005-12-08 01:55:00,1.7341,1.73436,1.73391,1.73436,153199999.0
2005-12-08 02:00:00,1.73437,1.73496,1.73428,1.7349,191299999.0
2005-12-08 02:05:00,1.73492,1.73533,1.73474,1.73521,144300002.0
2005-12-08 02:10:00,1.73532,1.73532,1.73475,1.73495,347000001.0
2005-12-08 02:15:00,1.7351,1.73516,1.73449,1.73467,386200001.0
2005-12-08 02:20:00,1.73461,1.73463,1.73439,1.73448,269600000.0
2005-12-08 02:25:00,1.7344,1.73469,1.73431,1.73458,456500001.0
2005-12-08 02:30:00,1.73452,1.73498,1.73427,1.7348,261900000.0
2005-12-08 02:35:00,1.7348,1.735,1.73473,1.73496,174600000.0
2005-12-08 02:40:00,1.7349,1.73518,1.73473,1.73479,238700001.0
2005-12-08 02:45:00,1.73478,1.73487,1.73469,1.73482,296500003.0
2005-12-08 02:50:00,1.73478,1.73501,1.73471,1.73496,273300002.0
2005-12-08 02:55:00,1.73503,1.73512,1.73454,1.73454,397600000.0
2005-12-08 03:00:00,1.73464,1.73471,1.73445,1.73458,299700001.0
2005-12-08 03:05:00,1.73458,1.7352,1.73456,1.73494,379299998.0
2005-12-08 03:10:00,1.73492,1.73503,1.73483,1.73497,217699998.0
2005-12-08 03:15:00,1.73492,1.73492,1.73443,1.73464,335800004.0
2005-12-08 03:20:00,1.73476,1.73477,1.73453,1.73461,91900000.0
2005-12-08 03:25:00,1.73459,1.73488,1.73457,1.73469,300999995.0
2005-12-08 03:30:00,1.7348,1.73489,1.73458,1.73463,277499999.0
2005-12-08 03:35:00,1.73466,1.73489,1.73457,1.73487,228299999.0
2005-12-08 03:40:00,1.73493,1.73506,1.7348,1.73497,202499999.0
2005-12-08 03:45:00,1.73481,1.73539,1.73476,1.735,313299999.0
2005-12-08 03:50:00,1.73503,1.73594,1.73491,1.73573,349000002.0
2005-12-08 03:55:00,1.73557,1.7358,1.7353,1.7358,311499997.0
2005-12-08 04:00:00,1.73565,1.7357,1.73513,1.73521,287199999.0
2005-12-08 04:05:00,1.73522,1.73567,1.73512,1.73518,340499997.0
2005-12-08 04:10:00,1.73519,1.73533,1.73483,1.73483,228700001.0
2005-12-08 04:15:00,1.73492,1.73505,1.73472,1.73472,255199998.0
2005-12-08 04:20:00,1.73466,1.73479,1.73416,1.73416,224999999.0
2005-12-08 04:25:00,1.73411,1.73424,1.73394,1.73417,341200003.0
2005-12-08 04:30:00,1.73409,1.73426,1.73402,1.73413,161300001.0
2005-12-08 04:35:00,1.73415,1.73454,1.73415,1.73422,248999999.0
2005-12-08 04:40:00,1.73433,1.73443,1.73424,1.7343,269899999.0
2005-12-08 04:45:00,1.73438,1.73452,1.73431,1.73448,186269999.0
2005-12-08 04:50:00,1.73447,1.73473,1.73442,1.73467,175500000.0
2005-12-08 04:55:00,1.73467,1.73474,1.7344,1.7344,183599997.0
2005-12-08 05:00:00,1.73435,1.7344,1.73404,1.73418,192600000.0
2005-12-08 05:05:00,1.73428,1.73445,1.73407,1.7344,220099998.0
2005-12-08 05:10:00,1.73448,1.73548,1.73448,1.73531,190049999.0
2005-12-08 05:15:00,1.73551,1.73593,1.7351,1.73513,183350000.0
2005-12-08 05:20:00,1.73507,1.73545,1.73507,1.73545,202900003.0
2005-12-08 05:25:00,1.73546,1.73549,1.73511,1.73512,266800000.0
2005-12-08 05:30:00,1.73503,1.73525,1.73495,1.73525,301700002.0
2005-12-08 05:35:00,1.73524,1.73545,1.73524,1.73535,156500000.0
2005-12-08 05:40:00,1.73545,1.73552,1.73516,1.73516,339100000.0
2005-12-08 05:45:00,1.73525,1.7353,1.73502,1.73517,345900001.0
2005-12-08 05:50:00,1.73503,1.73505,1.73455,1.73473,305300003.0
2005-12-08 05:55:00,1.73475,1.73487,1.73445,1.7345,255800001.0
2005-12-08 06:00:00,1.73452,1.73473,1.73438,1.73455,301600003.0
2005-12-08 06:05:00,1.73452,1.73505,1.73452,1.735,224400001.0
2005-12-08 06:10:00,1.73499,1.73536,1.73489,1.73507,263700002.0
2005-12-08 06:15:00,1.73515,1.73521,1.73502,1.73502,358699999.0
2005-12-08 06:20:00,1.73495,1.73506,1.73479,1.73492,481199994.0
2005-12-08 06:25:00,1.73496,1.73496,1.73467,1.73477,166999999.0
2005-12-08 06:30:00,1.7347,1.73493,1.73462,1.73474,258299998.0
2005-12-08 06:35:00,1.73472,1.73495,1.73472,1.73488,263899998.0
2005-12-08 06:40:00,1.73497,1.73502,1.73466,1.73476,241500001.0
2005-12-08 06:45:00,1.73482,1.73497,1.73474,1.73475,204300001.0
2005-12-08 06:50:00,1.7348,1.73493,1.73455,1.73493,203599998.0
2005-12-08 06:55:00,1.73492,1.73503,1.73485,1.73488,173599998.0
2005-12-08 07:00:00,1.73503,1.73503,1.73484,1.7349,239799999.0
2005-12-08 07:05:00,1.73489,1.73502,1.73465,1.73472,186600001.0
2005-12-08 07:10:00,1.73475,1.73489,1.73456,1.73467,291400001.0
2005-12-08 07:15:00,1.73468,1.73475,1.73412,1.73455,443600000.0
2005-12-08 07:20:00,1.73458,1.73467,1.73433,1.7345,287000000.0
2005-12-08 07:25:00,1.7345,1.73462,1.7344,1.73455,313200000.0
2005-12-08 07:30:00,1.73455,1.73455,1.73425,1.73437,308600001.0
2005-12-08 07:35:00,1.73445,1.73452,1.73431,1.73433,216000003.0
2005-12-08 07:40:00,1.73435,1.73467,1.73435,1.73467,209400001.0
2005-12-08 07:45:00,1.73465,1.73501,1.7345,1.73495,278099999.0
2005-12-08 07:50:00,1.7349,1.73495,1.73481,1.7349,77300002.0
2005-12-08 07:55:00,1.73483,1.73503,1.7348,1.73492,255000003.0
2005-12-08 08:00:00,1.73491,1.73493,1.73453,1.73467,227599998.0
2005-12-08 08:05:00,1.73467,1.73473,1.73435,1.73445,238000000.0
2005-12-08 08:10:00,1.7344,1.73461,1.73438,1.73461,469999998.0
2005-12-08 08:15:00,1.73472,1.7355,1.73471,1.73544,336499998.0
2005-12-08 08:20:00,1.73547,1.73552,1.73486,1.7351,360599999.0
2005-12-08 08:25:00,1.73496,1.73504,1.73379,1.73379,221600000.0
2005-12-08 08:30:00,1.73357,1.7337,1.73336,1.73341,316699998.0
2005-12-08 08:35:00,1.73351,1.734,1.73336,1.73358,327599999.0
2005-12-08 08:40:00,1.73365,1.73409,1.73347,1.73358,390099999.0
2005-12-08 08:45:00,1.73356,1.73426,1.73343,1.73415,190400000.0
2005-12-08 08:50:00,1.73406,1.7344,1.73395,1.7344,315499999.0
2005-12-08 08:55:00,1.73442,1.73491,1.73438,1.73476,336899999.0
2005-12-08 09:00:00,1.73479,1.73491,1.73435,1.73437,412500003.0
2005-12-08 09:05:00,1.73438,1.73477,1.73429,1.73465,306400001.0
2005-12-08 09:10:00,1.73465,1.7347,1.73434,1.73458,326499998.0
2005-12-08 09:15:00,1.7344,1.73447,1.7343,1.7344,182799999.0
2005-12-08 09:20:00,1.7344,1.73447,1.73414,1.73422,339099999.0
2005-12-08 09:25:00,1.73415,1.73471,1.73415,1.73462,288500003.0
2005-12-08 09:30:00,1.73453,1.73507,1.7345,1.73464,327300002.0
2005-12-08 09:35:00,1.73456,1.73558,1.73444,1.73556,256999999.0
2005-12-08 09:40:00,1.73552,1.73554,1.73474,1.7348,296700001.0
2005-12-08 09:45:00,1.73485,1.73575,1.73471,1.73471,228950001.0
2005-12-08 09:50:00,1.73472,1.73472,1.73367,1.73371,265600001.0
2005-12-08 09:55:00,1.7336,1.73539,1.73343,1.7353,322300003.0
2005-12-08 10:00:00,1.73513,1.73546,1.73491,1.73532,319500002.0
2005-12-08 10:05:00,1.7354,1.73698,1.7354,1.73677,217299998.0
2005-12-08 10:10:00,1.73675,1.73718,1.73632,1.73632,319500003.0
2005-12-08 10:15:00,1.7363,1.73685,1.73621,1.73685,278950002.0
2005-12-08 10:20:00,1.73704,1.73827,1.73704,1.73818,399699998.0
2005-12-08 10:25:00,1.73818,1.73925,1.73815,1.73898,346700000.0
2005-12-08 10:30:00,1.73895,1.74094,1.73895,1.74094,354800002.0
2005-12-08 10:35:00,1.74088,1.74124,1.74042,1.74109,332700000.0
2005-12-08 10:40:00,1.74112,1.74113,1.74022,1.74023,279200000.0
2005-12-08 10:45:00,1.74027,1.74051,1.74027,1.74046,232100001.0
2005-12-08 10:50:00,1.7404,1.74101,1.7404,1.74096,235399998.0
2005-12-08 10:55:00,1.74099,1.74108,1.74062,1.74062,402099999.0
2005-12-08 11:00:00,1.74046,1.74314,1.74033,1.74298,357899998.0
2005-12-08 11:05:00,1.74295,1.74571,1.74265,1.74553,331199997.0
2005-12-08 11:10:00,1.74577,1.74657,1.74537,1.74537,208200001.0
2005-12-08 11:15:00,1.7453,1.74535,1.74417,1.74423,368599996.0
2005-12-08 11:20:00,1.74432,1.74447,1.74408,1.74441,317100001.0
2005-12-08 11:25:00,1.74433,1.74455,1.74419,1.74419,255300001.0
2005-12-08 11:30:00,1.74415,1.74434,1.7441,1.74421,420269999.0
2005-12-08 11:35:00,1.74418,1.74511,1.74412,1.74492,285800001.0
2005-12-08 11:40:00,1.74485,1.74582,1.74483,1.74582,303496995.0
2005-12-08 11:45:00,1.74575,1.74575,1.74497,1.74497,316199997.0
2005-12-08 11:50:00,1.74489,1.74491,1.74277,1.74298,229900001.0
2005-12-08 11:55:00,1.74282,1.74313,1.74236,1.74313,402399996.0
2005-12-08 12:00:00,1.74314,1.74314,1.74246,1.74272,315300001.0
2005-12-08 12:05:00,1.74282,1.74315,1.74272,1.74315,264500000.0
2005-12-08 12:10:00,1.74317,1.74397,1.74307,1.74364,269299999.0
2005-12-08 12:15:00,1.74357,1.74358,1.74306,1.74341,192500000.0
2005-12-08 12:20:00,1.74353,1.74353,1.74231,1.74231,283899997.0
2005-12-08 12:25:00,1.74232,1.74281,1.74229,1.74249,285300002.0
2005-12-08 12:30:00,1.74244,1.74259,1.74218,1.74251,314300001.0
2005-12-08 12:35:00,1.74267,1.74349,1.74262,1.74339,330299998.0
2005-12-08 12:40:00,1.74339,1.74365,1.7433,1.74341,411299994.0
2005-12-08 12:45:00,1.74343,1.74376,1.74328,1.74353,250400001.0
2005-12-08 12:50:00,1.74348,1.74481,1.74341,1.74481,363750002.0
2005-12-08 12:55:00,1.74487,1.74504,1.74413,1.74413,416799999.0
2005-12-08 13:00:00,1.7441,1.74421,1.74362,1.74409,336999999.0
2005-12-08 13:05:00,1.74402,1.74415,1.74332,1.74353,313399997.0
2005-12-08 13:10:00,1.74346,1.74393,1.74337,1.74383,316346994.0
2005-12-08 13:15:00,1.74387,1.74416,1.74371,1.74371,271699998.0
2005-12-08 13:20:00,1.74368,1.7441,1.74362,1.74364,333099998.0
2005-12-08 13:25:00,1.74364,1.74401,1.74364,1.7439,312700002.0
2005-12-08 13:30:00,1.74384,1.74395,1.74369,1.74388,371100000.0
2005-12-08 13:35:00,1.74395,1.7443,1.74393,1.74411,364799997.0
2005-12-08 13:40:00,1.74415,1.74422,1.74385,1.74388,268400000.0
2005-12-08 13:45:00,1.74387,1.74487,1.74387,1.74477,350700002.0
2005-12-08 13:50:00,1.74477,1.74484,1.74445,1.74464,395600003.0
2005-12-08 13:55:00,1.74464,1.74498,1.74455,1.74467,247499998.0
2005-12-08 14:00:00,1.74469,1.74498,1.74461,1.74495,327600002.0
2005-12-08 14:05:00,1.74492,1.745,1.7437,1.74387,321400000.0
2005-12-08 14:10:00,1.7439,1.74409,1.74367,1.74409,283900001.0
2005-12-08 14:15:00,1.74412,1.74465,1.74409,1.74452,232399996.0
2005-12-08 14:20:00,1.74447,1.74472,1.74443,1.74455,183800000.0
2005-12-08 14:25:00,1.74461,1.74563,1.74461,1.74538,297149996.0
2005-12-08 14:30:00,1.74541,1.74546,1.74432,1.74434,239500000.0
2005-12-08 14:35:00,1.74425,1.7451,1.74425,1.74488,341600001.0
2005-12-08 14:40:00,1.74497,1.74515,1.74436,1.74457,217200001.0
2005-12-08 14:45:00,1.74448,1.7446,1.74427,1.7445,276800000.0
2005-12-08 14:50:00,1.74465,1.74473,1.74445,1.7447,373000002.0
2005-12-08 14:55:00,1.74466,1.74468,1.74418,1.74421,346499999.0
2005-12-08 15:00:00,1.74416,1.74416,1.74319,1.74336,338100001.0
2005-12-08 15:05:00,1.7434,1.7437,1.7432,1.74339,437070001.0
2005-12-08 15:10:00,1.74323,1.74332,1.74276,1.74276,231400000.0
2005-12-08 15:15:00,1.74263,1.74325,1.74261,1.743,358400002.0
2005-12-08 15:20:00,1.74304,1.7456,1.74304,1.74523,418700002.0
2005-12-08 15:25:00,1.74512,1.74512,1.74438,1.74473,277800000.0
2005-12-08 15:30:00,1.7448,1.74523,1.74453,1.74502,344700001.0
2005-12-08 15:35:00,1.74505,1.74542,1.74495,1.74528,281000000.0
2005-12-08 15:40:00,1.74526,1.74542,1.74497,1.74497,325700000.0
2005-12-08 15:45:00,1.74495,1.74582,1.74495,1.74559,251699999.0
2005-12-08 15:50:00,1.74549,1.74549,1.74463,1.74463,338400001.0
2005-12-08 15:55:00,1.7447,1.745,1.7444,1.74468,332549997.0
2005-12-08 16:00:00,1.74473,1.74483,1.7445,1.7445,276450001.0
2005-12-08 16:05:00,1.74449,1.74477,1.744,1.74463,254999999.0
2005-12-08 16:10:00,1.74457,1.74485,1.74425,1.74459,330800002.0
2005-12-08 16:15:00,1.7446,1.74523,1.74423,1.74487,222100000.0
2005-12-08 16:20:00,1.74492,1.74508,1.74451,1.74459,245599998.0
2005-12-08 16:25:00,1.74454,1.74454,1.74357,1.74387,172600000.0
2005-12-08 16:30:00,1.74382,1.74401,1.74317,1.74319,272399999.0
2005-12-08 16:35:00,1.74332,1.74361,1.74254,1.74259,320050002.0
2005-12-08 16:40:00,1.74257,1.74264,1.74219,1.74257,276200001.0
2005-12-08 16:45:00,1.74248,1.74292,1.74233,1.74275,422199999.0
2005-12-08 16:50:00,1.7428,1.74291,1.74236,1.74285,429099998.0
2005-12-08 16:55:00,1.74302,1.74364,1.74276,1.74364,378399998.0
2005-12-08 17:00:00,1.74364,1.74379,1.7431,1.74372,343499997.0
2005-12-08 17:05:00,1.74371,1.74462,1.74371,1.74446,212600000.0
2005-12-08 17:10:00,1.74467,1.74648,1.74467,1.74648,341600002.0
2005-12-08 17:15:00,1.74643,1.7473,1.74609,1.74722,429499997.0
2005-12-08 17:20:00,1.74733,1.74749,1.74678,1.74741,276599998.0
2005-12-08 17:25:00,1.74768,1.75064,1.7476,1.75043,261299996.0
2005-12-08 17:30:00,1.75025,1.75055,1.74942,1.74942,302050003.0
2005-12-08 17:35:00,1.74949,1.74982,1.74935,1.74953,238299999.0
2005-12-08 17:40:00,1.7495,1.75099,1.7495,1.75014,286999997.0
2005-12-08 17:45:00,1.74995,1.75027,1.74953,1.7499,266950002.0
2005-12-08 17:50:00,1.74994,1.75029,1.74926,1.7493,265699998.0
2005-12-08 17:55:00,1.74932,1.7498,1.74932,1.74968,398800001.0
2005-12-08 18:00:00,1.74966,1.74966,1.74877,1.74882,4087850001.0
2005-12-08 18:05:00,1.74879,1.7494,1.74872,1.7494,4985149987.0
2005-12-08 18:10:00,1.74949,1.75015,1.7492,1.74967,3385549999.0
2005-12-08 18:15:00,1.74965,1.75137,1.74949,1.75108,3657799992.0
2005-12-08 18:20:00,1.75114,1.75319,1.75114,1.75224,3149799996.0
2005-12-08 18:25:00,1.75215,1.75327,1.75211,1.75321,3193600009.0
2005-12-08 18:30:00,1.7532,1.75332,1.75289,1.75298,3097169993.0
2005-12-08 18:35:00,1.75295,1.75308,1.75236,1.7527,1106769994.0
2005-12-08 18:40:00,1.75276,1.75308,1.75245,1.75255,1465299999.0
2005-12-08 18:45:00,1.7527,1.75279,1.74959,1.75156,1149600006.0
2005-12-08 18:50:00,1.75155,1.75176,1.75116,1.75116,2093300012.0
2005-12-08 18:55:00,1.7512,1.75133,1.75059,1.75091,2684299987.0
2005-12-08 19:00:00,1.75102,1.75253,1.751,1.75207,1463700002.0
2005-12-08 19:05:00,1.75201,1.75201,1.75153,1.75183,1964699996.0
2005-12-08 19:10:00,1.75172,1.75172,1.7509,1.75132,1601400000.0
2005-12-08 19:15:00,1.75141,1.7518,1.75136,1.7517,1315699999.0
2005-12-08 19:20:00,1.75169,1.75193,1.75152,1.75178,1591500000.0
2005-12-08 19:25:00,1.75175,1.75179,1.75155,1.75167,1445719997.0
2005-12-08 19:30:00,1.75168,1.75185,1.75161,1.7517,1713796997.0
2005-12-08 19:35:00,1.75172,1.75195,1.75163,1.75175,1339299992.0
2005-12-08 19:40:00,1.75172,1.7526,1.75172,1.7525,1450700004.0
2005-12-08 19:45:00,1.75251,1.75292,1.75243,1.75263,1009799999.0
2005-12-08 19:50:00,1.75264,1.75303,1.75215,1.75215,904199997.0
2005-12-08 19:55:00,1.75205,1.75265,1.75194,1.75253,1586800006.0
2005-12-08 20:00:00,1.7525,1.75311,1.75249,1.75298,797700004.0
2005-12-08 20:05:00,1.75298,1.75448,1.75298,1.75394,919200003.0
2005-12-08 20:10:00,1.75382,1.75382,1.75322,1.75325,894499999.0
2005-12-08 20:15:00,1.75322,1.75341,1.75307,1.75315,974669997.0
2005-12-08 20:20:00,1.75312,1.75328,1.75288,1.75317,980499999.0
2005-12-08 20:25:00,1.75311,1.75311,1.75262,1.75308,1793199996.0
2005-12-08 20:30:00,1.75313,1.75395,1.75313,1.7539,2382899996.0
2005-12-08 20:35:00,1.7539,1.75457,1.75371,1.75457,1108200005.0
2005-12-08 20:40:00,1.75469,1.75571,1.75469,1.75503,973099999.0
2005-12-08 20:45:00,1.75506,1.75521,1.75461,1.75474,915719996.0
2005-12-08 20:50:00,1.7547,1.7547,1.7537,1.7537,2009369995.0
2005-12-08 20:55:00,1.75361,1.7537,1.75233,1.75246,2178849989.0
2005-12-08 21:00:00,1.75237,1.75255,1.75187,1.75187,1247600004.0
2005-12-08 21:05:00,1.75174,1.75212,1.75127,1.75183,563000000.0
2005-12-08 21:10:00,1.75187,1.75279,1.75163,1.75268,948999994.0
2005-12-08 21:15:00,1.75283,1.75359,1.75283,1.75345,650600001.0
2005-12-08 21:20:00,1.75343,1.75343,1.75255,1.75278,707800003.0
2005-12-08 21:25:00,1.75286,1.75317,1.75286,1.75311,512499999.0
2005-12-08 21:30:00,1.75306,1.75366,1.75306,1.75308,966199996.0
2005-12-08 21:35:00,1.75308,1.75312,1.75278,1.75281,406900000.0
2005-12-08 21:40:00,1.75282,1.75351,1.75274,1.75287,607600004.0
2005-12-08 21:45:00,1.75286,1.75311,1.75215,1.75299,519850001.0
2005-12-08 21:50:00,1.75295,1.7535,1.75275,1.75295,480499993.0
2005-12-08 21:55:00,1.75297,1.75359,1.75296,1.75355,913099996.0
2005-12-08 22:00:00,1.75354,1.75354,1.75278,1.75307,904199995.0
2005-12-08 22:05:00,1.75305,1.75305,1.75272,1.7529,318699999.0
2005-12-08 22:10:00,1.75288,1.75332,1.75288,1.7531,355400005.0
2005-12-08 22:15:00,1.75313,1.75313,1.75282,1.7529,714499996.0
2005-12-08 22:20:00,1.75293,1.75305,1.75278,1.75285,463900004.0
2005-12-08 22:25:00,1.75291,1.75302,1.75283,1.75286,482500001.0
2005-12-08 22:30:00,1.75287,1.7529,1.75243,1.75243,567700000.0
2005-12-08 22:35:00,1.75247,1.75259,1.75221,1.75257,277400000.0
2005-12-08 22:40:00,1.7526,1.75275,1.75255,1.75263,412900000.0
2005-12-08 22:45:00,1.75265,1.75273,1.75239,1.75239,343599995.0
2005-12-08 22:50:00,1.75243,1.75251,1.75205,1.75244,280099996.0
2005-12-08 22:55:00,1.75238,1.75288,1.75229,1.75276,322599999.0
2005-12-08 23:00:00,1.75273,1.75285,1.75258,1.75283,186100000.0
2005-12-08 23:05:00,1.7528,1.75293,1.75266,1.75266,194399999.0
2005-12-08 23:10:00,1.7526,1.75274,1.75225,1.75245,250199998.0
2005-12-08 23:15:00,1.7524,1.75256,1.7523,1.75238,320200002.0
2005-12-08 23:20:00,1.75254,1.75323,1.75254,1.75322,242599997.0
2005-12-08 23:25:00,1.75327,1.75329,1.75288,1.75294,226100003.0
2005-12-08 23:30:00,1.75295,1.75335,1.75295,1.75328,217000000.0
2005-12-08 23:35:00,1.75317,1.75338,1.75298,1.75308,181070001.0
2005-12-08 23:40:00,1.75298,1.75298,1.75262,1.75262,196199997.0
2005-12-08 23:45:00,1.75265,1.75292,1.7525,1.75286,206400002.0
2005-12-08 23:50:00,1.75288,1.7529,1.75275,1.75275,52500000.0
2005-12-08 23:55:00,1.7528,1.75285,1.7525,1.75255,134700001.0
2005-12-09 00:00:00,1.75252,1.75315,1.75247,1.75298,348800000.0
2005-12-09 00:05:00,1.75285,1.75317,1.7527,1.75278,375999997.0
2005-12-09 00:10:00,1.7529,1.75306,1.75261,1.75278,371899999.0
2005-12-09 00:15:00,1.75275,1.75289,1.75245,1.75272,450699997.0
2005-12-09 00:20:00,1.75285,1.75294,1.75223,1.75232,382799999.0
2005-12-09 00:25:00,1.75207,1.75233,1.75162,1.75162,417300003.0
2005-12-09 00:30:00,1.75157,1.75158,1.7512,1.75145,277700000.0
2005-12-09 00:35:00,1.75152,1.75157,1.75145,1.7515,153600003.0
2005-12-09 00:40:00,1.75155,1.75173,1.75147,1.75152,193500001.0
2005-12-09 00:45:00,1.75154,1.75207,1.75154,1.75197,288100000.0
2005-12-09 00:50:00,1.75195,1.75219,1.7518,1.75192,201899999.0
2005-12-09 00:55:00,1.75186,1.75229,1.7518,1.7521,291899999.0
2005-12-09 01:00:00,1.75211,1.75222,1.75197,1.75201,226700004.0
2005-12-09 01:05:00,1.75207,1.75213,1.752,1.75213,236600001.0
2005-12-09 01:10:00,1.75207,1.7522,1.75187,1.75195,116700000.0
2005-12-09 01:15:00,1.75193,1.75231,1.75185,1.7519,202000000.0
2005-12-09 01:20:00,1.75186,1.75196,1.75175,1.75192,219699999.0
2005-12-09 01:25:00,1.75192,1.75205,1.75185,1.752,178999999.0
2005-12-09 01:30:00,1.75209,1.75232,1.75204,1.75232,224770000.0
2005-12-09 01:35:00,1.7523,1.75257,1.75209,1.7525,258100001.0
2005-12-09 01:40:00,1.75242,1.75244,1.75219,1.75228,288100001.0
2005-12-09 01:45:00,1.75232,1.75247,1.75192,1.7522,271499999.0
2005-12-09 01:50:00,1.75222,1.75222,1.75171,1.75172,284799999.0
2005-12-09 01:55:00,1.75175,1.75185,1.75135,1.75145,296900002.0
2005-12-09 02:00:00,1.75153,1.7519,1.75153,1.75172,319799999.0
2005-12-09 02:05:00,1.75172,1.75185,1.75169,1.75175,132900001.0
2005-12-09 02:10:00,1.75185,1.75185,1.75149,1.7517,357299997.0
2005-12-09 02:15:00,1.75173,1.75173,1.75159,1.75167,245599999.0
2005-12-09 02:20:00,1.75168,1.75168,1.75114,1.75137,321699999.0
2005-12-09 02:25:00,1.75133,1.75145,1.75112,1.75117,247299998.0
2005-12-09 02:30:00,1.75112,1.75135,1.75094,1.75128,338500002.0
2005-12-09 02:35:00,1.75128,1.75128,1.75032,1.75036,208599998.0
2005-12-09 02:40:00,1.75034,1.75049,1.74971,1.75001,294399999.0
2005-12-09 02:45:00,1.75002,1.7504,1.74989,1.75001,275500004.0
2005-12-09 02:50:00,1.75007,1.75086,1.75007,1.75085,178300000.0
2005-12-09 02:55:00,1.7507,1.75075,1.75027,1.75074,553299998.0
2005-12-09 03:00:00,1.75074,1.7508,1.75024,1.75053,205900000.0
2005-12-09 03:05:00,1.75049,1.7509,1.75019,1.7507,277800001.0
2005-12-09 03:10:00,1.75063,1.75071,1.75055,1.75065,142600000.0
2005-12-09 03:15:00,1.75065,1.75065,1.7496,1.7496,292599997.0
2005-12-09 03:20:00,1.74956,1.74958,1.74919,1.74927,211800001.0
2005-12-09 03:25:00,1.74934,1.75015,1.74934,1.75015,183499998.0
2005-12-09 03:30:00,1.75023,1.75037,1.7499,1.7499,205299998.0
2005-12-09 03:35:00,1.74987,1.74991,1.74966,1.74968,322600002.0
2005-12-09 03:40:00,1.74977,1.75002,1.74974,1.7499,253750003.0
2005-12-09 03:45:00,1.7499,1.75007,1.7499,1.75005,234199999.0
2005-12-09 03:50:00,1.75,1.75005,1.74997,1.74997,287899999.0
2005-12-09 03:55:00,1.75,1.75015,1.74992,1.75014,280799996.0
2005-12-09 04:00:00,1.75005,1.7502,1.75002,1.7501,292700002.0
2005-12-09 04:05:00,1.75014,1.75061,1.75014,1.75047,365499997.0
2005-12-09 04:10:00,1.75047,1.75078,1.75047,1.75051,382599998.0
2005-12-09 04:15:00,1.7506,1.75091,1.75044,1.75079,348499999.0
2005-12-09 04:20:00,1.75078,1.75108,1.75078,1.75081,277949999.0
2005-12-09 04:25:00,1.7508,1.75082,1.75051,1.75066,347099996.0
2005-12-09 04:30:00,1.75066,1.75068,1.75046,1.7506,129300000.0
2005-12-09 04:35:00,1.75055,1.75065,1.7505,1.7506,217400000.0
2005-12-09 04:40:00,1.75062,1.75079,1.75056,1.75056,332699998.0
2005-12-09 04:45:00,1.75064,1.7508,1.75058,1.7508,167699999.0
2005-12-09 04:50:00,1.75092,1.75107,1.75081,1.75095,156800001.0
2005-12-09 04:55:00,1.75105,1.7518,1.75105,1.75126,204999999.0
2005-12-09 05:00:00,1.7514,1.75283,1.7514,1.75256,199500001.0
2005-12-09 05:05:00,1.7526,1.7526,1.7521,1.7521,227800002.0
2005-12-09 05:10:00,1.75215,1.75227,1.75197,1.75211,233299998.0
2005-12-09 05:15:00,1.75215,1.75221,1.75166,1.75186,341699998.0
2005-12-09 05:20:00,1.75175,1.7519,1.75126,1.75138,206199999.0
2005-12-09 05:25:00,1.7515,1.75159,1.75115,1.7512,250800000.0
2005-12-09 05:30:00,1.75118,1.75122,1.75075,1.75105,189800000.0
2005-12-09 05:35:00,1.75104,1.7517,1.75104,1.75149,183900002.0
2005-12-09 05:40:00,1.75152,1.75154,1.75113,1.75122,264299998.0
2005-12-09 05:45:00,1.75124,1.75128,1.75082,1.75106,262400001.0
2005-12-09 05:50:00,1.75114,1.75125,1.75103,1.75117,326299999.0
2005-12-09 05:55:00,1.75113,1.75146,1.75113,1.75146,218099999.0
2005-12-09 06:00:00,1.7516,1.75174,1.75131,1.75137,216699998.0
2005-12-09 06:05:00,1.75136,1.75143,1.75124,1.75138,455199997.0
2005-12-09 06:10:00,1.75145,1.75165,1.75134,1.75158,183500001.0
2005-12-09 06:15:00,1.75167,1.75188,1.75167,1.75178,180300001.0
2005-12-09 06:20:00,1.75177,1.75192,1.75169,1.7519,284600003.0
2005-12-09 06:25:00,1.75198,1.75198,1.75161,1.75184,267499999.0
2005-12-09 06:30:00,1.75179,1.75185,1.75168,1.75182,233200000.0
2005-12-09 06:35:00,1.75176,1.75185,1.75169,1.75181,258299999.0
2005-12-09 06:40:00,1.75183,1.75189,1.75165,1.7517,174200001.0
2005-12-09 06:45:00,1.7517,1.75189,1.7516,1.75189,375199993.0
2005-12-09 06:50:00,1.75188,1.75203,1.75171,1.75197,286600000.0
2005-12-09 06:55:00,1.7519,1.752,1.75185,1.75189,102000000.0
2005-12-09 07:00:00,1.75202,1.75202,1.7518,1.7518,350600004.0
2005-12-09 07:05:00,1.75177,1.75185,1.7517,1.7518,151200001.0
2005-12-09 07:10:00,1.7518,1.75185,1.75175,1.7518,250399999.0
2005-12-09 07:15:00,1.75185,1.75185,1.75157,1.75157,237799999.0
2005-12-09 07:20:00,1.7516,1.75185,1.75152,1.75152,366900001.0
2005-12-09 07:25:00,1.7515,1.75157,1.75136,1.75145,209399997.0
2005-12-09 07:30:00,1.75145,1.75171,1.75135,1.75162,274000000.0
2005-12-09 07:35:00,1.75167,1.75184,1.75161,1.75164,196500002.0
2005-12-09 07:40:00,1.75158,1.7517,1.75149,1.7517,224500001.0
2005-12-09 07:45:00,1.75165,1.75176,1.75155,1.75173,202300001.0
2005-12-09 07:50:00,1.75164,1.75167,1.75096,1.7511,183100000.0
2005-12-09 07:55:00,1.7511,1.75148,1.75092,1.75148,241899999.0
2005-12-09 08:00:00,1.75133,1.75133,1.75095,1.75105,245000000.0
2005-12-09 08:05:00,1.75105,1.75131,1.75092,1.75131,306000000.0
2005-12-09 08:10:00,1.75131,1.75188,1.75127,1.75168,346699999.0
2005-12-09 08:15:00,1.75173,1.75173,1.75146,1.75163,219099998.0
2005-12-09 08:20:00,1.75162,1.75162,1.75073,1.75097,239570002.0
2005-12-09 08:25:00,1.75087,1.75101,1.75007,1.75009,248399997.0
2005-12-09 08:30:00,1.75013,1.75083,1.75013,1.75041,187500000.0
2005-12-09 08:35:00,1.75045,1.7506,1.75018,1.75049,312099998.0
2005-12-09 08:40:00,1.75041,1.75063,1.75034,1.75044,234399999.0
2005-12-09 08:45:00,1.75051,1.75077,1.75044,1.75072,245500002.0
2005-12-09 08:50:00,1.75068,1.75083,1.75053,1.75053,292599999.0
2005-12-09 08:55:00,1.75055,1.75061,1.75012,1.75012,405200002.0
2005-12-09 09:00:00,1.75011,1.75027,1.74984,1.75012,352399998.0
2005-12-09 09:05:00,1.75016,1.75019,1.74986,1.74997,327500003.0
2005-12-09 09:10:00,1.74993,1.75,1.74923,1.74955,225299999.0
2005-12-09 09:15:00,1.7496,1.75025,1.7496,1.7502,246299998.0
2005-12-09 09:20:00,1.75019,1.75032,1.75006,1.7501,176500001.0
2005-12-09 09:25:00,1.75011,1.75059,1.75011,1.75047,249699997.0
2005-12-09 09:30:00,1.75042,1.75092,1.74958,1.74964,270499998.0
2005-12-09 09:35:00,1.7496,1.74964,1.74922,1.74929,186900000.0
2005-12-09 09:40:00,1.74928,1.74939,1.74881,1.7491,216799997.0
2005-12-09 09:45:00,1.74903,1.74919,1.74836,1.74839,292600001.0
2005-12-09 09:50:00,1.7485,1.74893,1.74836,1.74893,284599997.0
2005-12-09 09:55:00,1.74899,1.74923,1.74886,1.74896,235000000.0
2005-12-09 10:00:00,1.749,1.74926,1.7476,1.7476,234099998.0
2005-12-09 10:05:00,1.74762,1.748,1.74716,1.748,214699999.0
2005-12-09 10:10:00,1.74802,1.74852,1.74792,1.74823,202200000.0
2005-12-09 10:15:00,1.74824,1.74866,1.74817,1.74866,309400002.0
2005-12-09 10:20:00,1.7486,1.74892,1.74848,1.74892,544946988.0
2005-12-09 10:25:00,1.74884,1.74884,1.74801,1.74801,354799998.0
2005-12-09 10:30:00,1.7481,1.74828,1.74753,1.74771,190099997.0
2005-12-09 10:35:00,1.74782,1.74854,1.74782,1.74835,280700001.0
2005-12-09 10:40:00,1.74842,1.74854,1.7483,1.74842,353950000.0
2005-12-09 10:45:00,1.74823,1.74823,1.74708,1.74721,192700000.0
2005-12-09 10:50:00,1.74725,1.74736,1.74627,1.74644,245999998.0
2005-12-09 10:55:00,1.74647,1.74691,1.74632,1.74666,462300002.0
2005-12-09 11:00:00,1.74662,1.74671,1.74615,1.74619,242800002.0
2005-12-09 11:05:00,1.74623,1.7472,1.74623,1.7472,418299999.0
2005-12-09 11:10:00,1.74729,1.74793,1.74722,1.74793,238800001.0
2005-12-09 11:15:00,1.74798,1.7487,1.74794,1.74867,319999998.0
2005-12-09 11:20:00,1.74872,1.74872,1.74822,1.74838,339300000.0
2005-12-09 11:25:00,1.74828,1.74835,1.7475,1.7475,339549999.0
2005-12-09 11:30:00,1.74761,1.74888,1.74761,1.74842,456100001.0
2005-12-09 11:35:00,1.74839,1.74842,1.74769,1.74769,329799998.0
2005-12-09 11:40:00,1.74757,1.74769,1.74705,1.74725,304600001.0
2005-12-09 11:45:00,1.74722,1.74771,1.74712,1.74745,476500000.0
2005-12-09 11:50:00,1.7474,1.74807,1.7474,1.7476,396899995.0
2005-12-09 11:55:00,1.74756,1.74787,1.74749,1.74778,399799997.0
2005-12-09 12:00:00,1.74776,1.74795,1.74763,1.74777,356099997.0
2005-12-09 12:05:00,1.74783,1.74783,1.74749,1.74768,290299995.0
2005-12-09 12:10:00,1.7477,1.74792,1.74764,1.74782,223599999.0
2005-12-09 12:15:00,1.74778,1.74778,1.74745,1.74774,324300000.0
2005-12-09 12:20:00,1.74789,1.74898,1.74785,1.74898,354100001.0
2005-12-09 12:25:00,1.74904,1.74921,1.74856,1.74896,251400000.0
2005-12-09 12:30:00,1.749,1.749,1.74849,1.74863,460799997.0
2005-12-09 12:35:00,1.74867,1.74867,1.74786,1.74818,344399999.0
2005-12-09 12:40:00,1.7482,1.74881,1.74815,1.74878,380299996.0
2005-12-09 12:45:00,1.74881,1.74917,1.74849,1.74913,293500000.0
2005-12-09 12:50:00,1.74918,1.74968,1.74918,1.74934,364700000.0
2005-12-09 12:55:00,1.74932,1.75026,1.74905,1.75011,339099997.0
2005-12-09 13:00:00,1.75036,1.75078,1.75018,1.75059,290800002.0
2005-12-09 13:05:00,1.75095,1.75195,1.75095,1.75142,361299999.0
2005-12-09 13:10:00,1.75136,1.75152,1.7509,1.75105,278299999.0
2005-12-09 13:15:00,1.75107,1.75109,1.75038,1.75064,334199997.0
2005-12-09 13:20:00,1.7507,1.75089,1.74989,1.75003,256300000.0
2005-12-09 13:25:00,1.75007,1.75016,1.74976,1.74989,377099997.0
2005-12-09 13:30:00,1.74989,1.75018,1.74988,1.7501,346800000.0
2005-12-09 13:35:00,1.75002,1.75002,1.7496,1.74996,312700002.0
2005-12-09 13:40:00,1.75003,1.75056,1.74988,1.75015,464300004.0
2005-12-09 13:45:00,1.7502,1.75042,1.74984,1.75042,246900001.0
2005-12-09 13:50:00,1.75043,1.75069,1.75023,1.75027,164200000.0
2005-12-09 13:55:00,1.75024,1.75047,1.74973,1.7498,357199996.0
2005-12-09 14:00:00,1.74984,1.75043,1.74984,1.75043,260199999.0
2005-12-09 14:05:00,1.75038,1.75075,1.75011,1.75071,312800000.0
2005-12-09 14:10:00,1.75082,1.75143,1.75082,1.75134,268299999.0
2005-12-09 14:15:00,1.75138,1.75161,1.75129,1.75157,240699996.0
2005-12-09 14:20:00,1.75147,1.75161,1.75144,1.75146,373599995.0
2005-12-09 14:25:00,1.75151,1.7525,1.7515,1.7525,275999999.0
2005-12-09 14:30:00,1.7527,1.75287,1.7521,1.75243,300199998.0
2005-12-09 14:35:00,1.75233,1.75249,1.75212,1.75227,338899998.0
2005-12-09 14:40:00,1.75215,1.75215,1.75159,1.75198,201000001.0
2005-12-09 14:45:00,1.75207,1.7524,1.75165,1.75165,234700001.0
2005-12-09 14:50:00,1.75171,1.75171,1.75091,1.7513,364099997.0
2005-12-09 14:55:00,1.75129,1.75129,1.75062,1.75065,367600005.0
2005-12-09 15:00:00,1.75065,1.75076,1.74994,1.75021,314700001.0
2005-12-09 15:05:00,1.75057,1.75105,1.75057,1.75095,286900000.0
2005-12-09 15:10:00,1.75092,1.751,1.74967,1.75024,297100001.0
2005-12-09 15:15:00,1.75023,1.75184,1.75023,1.75182,351499996.0
2005-12-09 15:20:00,1.75184,1.75212,1.75142,1.75175,323300002.0
2005-12-09 15:25:00,1.75176,1.752,1.7506,1.752,446099993.0
2005-12-09 15:30:00,1.75213,1.75239,1.75162,1.75227,359350000.0
2005-12-09 15:35:00,1.75231,1.75244,1.75125,1.75125,241299997.0
2005-12-09 15:40:00,1.7512,1.7523,1.75118,1.75188,246700000.0
2005-12-09 15:45:00,1.75189,1.75193,1.75169,1.75192,388799999.0
2005-12-09 15:50:00,1.75188,1.75345,1.75185,1.75302,264199999.0
2005-12-09 15:55:00,1.75323,1.7535,1.75293,1.75304,264400000.0
2005-12-09 16:00:00,1.75298,1.75298,1.75152,1.7523,439899998.0
2005-12-09 16:05:00,1.75242,1.75315,1.75236,1.7526,223700000.0
2005-12-09 16:10:00,1.7526,1.75307,1.7525,1.7525,420900002.0
2005-12-09 16:15:00,1.75245,1.75262,1.75221,1.75262,247099997.0
2005-12-09 16:20:00,1.75263,1.75287,1.7525,1.75285,320899995.0
2005-12-09 16:25:00,1.75282,1.75282,1.75224,1.7524,240749999.0
2005-12-09 16:30:00,1.75221,1.75255,1.75193,1.75255,323899998.0
2005-12-09 16:35:00,1.7527,1.75273,1.75198,1.75254,337000001.0
2005-12-09 16:40:00,1.7525,1.75269,1.75232,1.75255,393099999.0
2005-12-09 16:45:00,1.75252,1.75254,1.75161,1.75243,408600002.0
2005-12-09 16:50:00,1.75265,1.75429,1.75265,1.75318,295999996.0
2005-12-09 16:55:00,1.75314,1.75321,1.75266,1.75284,316300002.0
2005-12-09 17:00:00,1.7528,1.75503,1.75275,1.75502,313099999.0
2005-12-09 17:05:00,1.75502,1.75565,1.75502,1.75541,227000002.0
2005-12-09 17:10:00,1.75555,1.75563,1.75464,1.75464,296399997.0
2005-12-09 17:15:00,1.75435,1.75483,1.75399,1.75483,327000002.0
2005-12-09 17:20:00,1.75486,1.75557,1.75486,1.75532,254899995.0
2005-12-09 17:25:00,1.75539,1.75544,1.75371,1.75427,258000001.0
2005-12-09 17:30:00,1.75425,1.75508,1.75396,1.75493,298200001.0
2005-12-09 17:35:00,1.75482,1.7551,1.75424,1.75461,352300000.0
2005-12-09 17:40:00,1.75475,1.75609,1.75475,1.75582,232400001.0
2005-12-09 17:45:00,1.75542,1.75542,1.75483,1.75491,271700000.0
2005-12-09 17:50:00,1.75485,1.755,1.75475,1.7549,270500000.0
2005-12-09 17:55:00,1.75512,1.75588,1.7549,1.75553,235199997.0
2005-12-09 18:00:00,1.75563,1.75581,1.75516,1.7553,4398769993.0
2005-12-09 18:05:00,1.75527,1.75569,1.75485,1.75513,4933919985.0
2005-12-09 18:10:00,1.75513,1.75515,1.75373,1.75438,3249150000.0
2005-12-09 18:15:00,1.75448,1.75513,1.75431,1.75496,3209400004.0
2005-12-09 18:20:00,1.75495,1.75497,1.75457,1.75465,3567600014.0
2005-12-09 18:25:00,1.75455,1.75499,1.75452,1.75493,3034669999.0
2005-12-09 18:30:00,1.75495,1.7555,1.75495,1.75535,2898499985.0
2005-12-09 18:35:00,1.75535,1.75544,1.7539,1.75399,1035800006.0
2005-12-09 18:40:00,1.75398,1.75465,1.75398,1.75444,1286399995.0
2005-12-09 18:45:00,1.75449,1.75501,1.75438,1.7546,1004799992.0
2005-12-09 18:50:00,1.75466,1.75501,1.75463,1.7549,2070099989.0
2005-12-09 18:55:00,1.75502,1.75518,1.75494,1.75502,2180499992.0
2005-12-09 19:00:00,1.75513,1.75538,1.7545,1.7545,1481300000.0
2005-12-09 19:05:00,1.75445,1.75458,1.75413,1.75445,1994199995.0
2005-12-09 19:10:00,1.75444,1.75451,1.75385,1.75434,1487199995.0
2005-12-09 19:15:00,1.7543,1.7543,1.75407,1.75422,1412300006.0
2005-12-09 19:20:00,1.75427,1.75501,1.75427,1.75475,1559999993.0
2005-12-09 19:25:00,1.75479,1.75484,1.75425,1.75455,1576000008.0
2005-12-09 19:30:00,1.75455,1.75494,1.75455,1.75489,1424700002.0
2005-12-09 19:35:00,1.75488,1.75495,1.75427,1.75439,1163600001.0
2005-12-09 19:40:00,1.75445,1.75483,1.75432,1.75453,1458499995.0
2005-12-09 19:45:00,1.75452,1.755,1.75449,1.755,1128100001.0
2005-12-09 19:50:00,1.75501,1.75501,1.75429,1.75439,855050001.0
2005-12-09 19:55:00,1.75435,1.75481,1.75412,1.75425,1422600009.0
2005-12-09 20:00:00,1.7542,1.75442,1.75399,1.754,868100001.0
2005-12-09 20:05:00,1.75396,1.7542,1.75384,1.75385,1119850000.0
2005-12-09 20:10:00,1.75378,1.75411,1.75367,1.75406,1058700001.0
2005-12-09 20:15:00,1.75408,1.75425,1.75397,1.75415,840700000.0
2005-12-09 20:20:00,1.75406,1.75409,1.7537,1.75405,981900002.0
2005-12-09 20:25:00,1.75409,1.7552,1.754,1.75493,1727669991.0
2005-12-09 20:30:00,1.75486,1.75507,1.75473,1.7549,2647246978.0
2005-12-09 20:35:00,1.75497,1.75623,1.75497,1.75522,809499999.0
2005-12-09 20:40:00,1.75512,1.75572,1.75512,1.75552,946199998.0
2005-12-09 20:45:00,1.75559,1.75583,1.75557,1.75575,843669996.0
2005-12-09 20:50:00,1.75569,1.75569,1.75501,1.75507,1897400005.0
2005-12-09 20:55:00,1.75513,1.75527,1.7546,1.75477,2104149997.0
2005-12-09 21:00:00,1.7547,1.7548,1.75443,1.7548,1405600002.0
2005-12-09 21:05:00,1.75482,1.75493,1.75475,1.7548,860000006.0
2005-12-09 21:10:00,1.75483,1.75495,1.7546,1.75483,813900002.0
2005-12-09 21:15:00,1.75482,1.75522,1.75473,1.75517,672049998.0
2005-12-09 21:20:00,1.7552,1.75541,1.75504,1.75522,955699998.0
2005-12-09 21:25:00,1.7552,1.75568,1.75515,1.75568,397900001.0
2005-12-09 21:30:00,1.75572,1.75596,1.75565,1.75565,968500000.0
2005-12-09 21:35:00,1.75568,1.75568,1.75536,1.75536,577599997.0
2005-12-09 21:40:00,1.75535,1.75556,1.75521,1.75525,523299997.0
2005-12-09 21:45:00,1.75522,1.75539,1.75495,1.75508,510300002.0
2005-12-09 21:50:00,1.75506,1.75506,1.75429,1.75429,450400001.0
2005-12-09 21:55:00,1.75427,1.7545,1.7542,1.75436,928200000.0
2005-12-09 22:00:00,1.75469,1.75473,1.75428,1.7544,974000000.0
2005-12-09 22:05:00,1.7544,1.75468,1.75425,1.75459,432599997.0
2005-12-09 22:10:00,1.7545,1.7545,1.75426,1.75434,435799998.0
2005-12-09 22:15:00,1.75438,1.75444,1.75415,1.75421,714199998.0
2005-12-09 22:20:00,1.75421,1.75435,1.75418,1.75432,483200000.0
2005-12-09 22:25:00,1.75438,1.75445,1.75411,1.75424,484499999.0
2005-12-09 22:30:00,1.75427,1.7544,1.7542,1.75422,688600000.0
2005-12-09 22:35:00,1.75425,1.75442,1.75416,1.7543,328000001.0
2005-12-09 22:40:00,1.7543,1.75437,1.75399,1.7541,351699999.0
2005-12-09 22:45:00,1.75416,1.75426,1.7541,1.75415,438400003.0
2005-12-09 22:50:00,1.75413,1.75435,1.75405,1.7541,207599997.0
2005-12-09 22:55:00,1.75408,1.75475,1.75408,1.75457,450200002.0
2005-12-09 23:00:00,1.75453,1.75453,1.75412,1.7544,148699999.0
2005-12-09 23:05:00,1.75443,1.75469,1.75437,1.7546,222300003.0
2005-12-09 23:10:00,1.75464,1.75489,1.75459,1.75478,306800000.0
2005-12-09 23:15:00,1.75477,1.75485,1.75465,1.75477,330100003.0
2005-12-09 23:20:00,1.75482,1.75482,1.75448,1.75467,322900003.0
2005-12-09 23:25:00,1.75462,1.75472,1.75452,1.75455,160299999.0
2005-12-09 23:30:00,1.75453,1.75465,1.75426,1.75435,230399999.0
2005-12-09 23:35:00,1.75447,1.75447,1.7539,1.75425,220799999.0
2005-12-09 23:40:00,1.7542,1.75454,1.7541,1.75444,214899999.0
2005-12-09 23:45:00,1.75445,1.75449,1.75412,1.75417,321499998.0
2005-12-09 23:50:00,1.75418,1.75451,1.75391,1.75437,342600001.0
2005-12-09 23:55:00,1.75428,1.7548,1.75415,1.75445,241300004.0
2005-12-12 00:00:00,1.7505,1.7506,1.7504,1.7504,103199998.0
2005-12-12 00:05:00,1.7505,1.7506,1.7502,1.7504,257999995.0
2005-12-12 00:10:00,1.7503,1.7505,1.7502,1.7505,103199998.0
2005-12-12 00:15:00,1.7506,1.751,1.7504,1.751,257999995.0
2005-12-12 00:20:00,1.7511,1.7512,1.7506,1.7508,257999995.0
2005-12-12 00:25:00,1.7506,1.7513,1.7506,1.7513,257999995.0
2005-12-12 00:30:00,1.7513,1.7515,1.7509,1.7509,257999995.0
2005-12-12 00:35:00,1.7506,1.7508,1.7506,1.7508,154799997.0
2005-12-12 00:40:00,1.7509,1.7511,1.7508,1.7511,206399996.0
2005-12-12 00:45:00,1.751,1.7512,1.7508,1.7509,154799997.0
2005-12-12 00:50:00,1.751,1.7511,1.7509,1.751,154799997.0
2005-12-12 00:55:00,1.751,1.7511,1.751,1.7511,51599999.0
2005-12-12 01:00:00,1.7512,1.7515,1.7512,1.7515,257999995.0
2005-12-12 01:05:00,1.7515,1.7515,1.7513,1.7515,206399996.0
2005-12-12 01:10:00,1.7513,1.7517,1.7513,1.7517,154799997.0
2005-12-12 01:15:00,1.7517,1.7525,1.7517,1.7523,257999995.0
2005-12-12 01:20:00,1.7523,1.7528,1.7521,1.7525,257999995.0
2005-12-12 01:25:00,1.7525,1.7527,1.7523,1.7527,257999995.0
2005-12-12 01:30:00,1.7528,1.7529,1.7527,1.7527,154799997.0
2005-12-12 01:35:00,1.7525,1.7527,1.7519,1.7521,206399996.0
2005-12-12 01:40:00,1.7521,1.7521,1.7521,1.7521,51599999.0
2005-12-12 01:45:00,1.7523,1.7523,1.7519,1.7523,206399996.0
2005-12-12 01:50:00,1.7521,1.753,1.7521,1.753,206399996.0
2005-12-12 01:55:00,1.7529,1.7531,1.7528,1.7531,206399996.0
2005-12-12 02:00:00,1.75094,1.75125,1.75094,1.75125,238299999.0
2005-12-12 02:05:00,1.75128,1.75145,1.7512,1.75132,193099997.0
2005-12-12 02:10:00,1.75132,1.75155,1.75115,1.7515,377799998.0
2005-12-12 02:15:00,1.75165,1.75235,1.75165,1.75228,211749999.0
2005-12-12 02:20:00,1.75223,1.75258,1.75194,1.75244,307200004.0
2005-12-12 02:25:00,1.75226,1.75248,1.75211,1.75248,322100001.0
2005-12-12 02:30:00,1.75253,1.75271,1.75235,1.75248,260800000.0
2005-12-12 02:35:00,1.75246,1.75249,1.7519,1.75205,230400001.0
2005-12-12 02:40:00,1.752,1.75213,1.75195,1.75212,356300000.0
2005-12-12 02:45:00,1.7521,1.75214,1.75188,1.75214,297999998.0
2005-12-12 02:50:00,1.75215,1.75281,1.75207,1.75281,351800000.0
2005-12-12 02:55:00,1.75279,1.75299,1.75266,1.75291,360600002.0
2005-12-12 03:00:00,1.753,1.75309,1.75283,1.75292,291099999.0
2005-12-12 03:05:00,1.7528,1.7535,1.75262,1.75333,231049999.0
2005-12-12 03:10:00,1.75331,1.7539,1.7532,1.75379,265499999.0
2005-12-12 03:15:00,1.75383,1.75475,1.75383,1.75468,291300000.0
2005-12-12 03:20:00,1.75483,1.75559,1.75483,1.7553,316400003.0
2005-12-12 03:25:00,1.75543,1.75562,1.75473,1.75494,248800001.0
2005-12-12 03:30:00,1.75507,1.75547,1.75507,1.75524,135200001.0
2005-12-12 03:35:00,1.75532,1.75567,1.75529,1.75558,303300000.0
2005-12-12 03:40:00,1.75562,1.75734,1.75551,1.75726,317500002.0
2005-12-12 03:45:00,1.75755,1.75817,1.75743,1.75798,257399999.0
2005-12-12 03:50:00,1.75788,1.75839,1.7577,1.7582,358599998.0
2005-12-12 03:55:00,1.75845,1.75864,1.75786,1.7581,298500003.0
2005-12-12 04:00:00,1.75805,1.75825,1.75799,1.75812,184200001.0
2005-12-12 04:05:00,1.75811,1.75822,1.75731,1.75756,300499999.0
2005-12-12 04:10:00,1.75762,1.7579,1.75747,1.75784,344200001.0
2005-12-12 04:15:00,1.75802,1.75806,1.75782,1.75803,193800000.0
2005-12-12 04:20:00,1.758,1.75821,1.75732,1.75803,331146991.0
2005-12-12 04:25:00,1.75784,1.75784,1.75743,1.75773,267000002.0
2005-12-12 04:30:00,1.75775,1.75801,1.75747,1.75747,137299999.0
2005-12-12 04:35:00,1.75736,1.75763,1.75731,1.75748,276700000.0
2005-12-12 04:40:00,1.75751,1.75767,1.75748,1.75752,228499997.0
2005-12-12 04:45:00,1.75764,1.75771,1.75751,1.75758,161200002.0
2005-12-12 04:50:00,1.75755,1.75762,1.75715,1.7575,280500001.0
2005-12-12 04:55:00,1.75737,1.75747,1.75705,1.75734,258600003.0
2005-12-12 05:00:00,1.75733,1.75756,1.75711,1.75753,283999999.0
2005-12-12 05:05:00,1.7575,1.7575,1.75702,1.75702,127200001.0
2005-12-12 05:10:00,1.75705,1.75716,1.75698,1.757,197200002.0
2005-12-12 05:15:00,1.75701,1.75701,1.75632,1.75672,247199999.0
2005-12-12 05:20:00,1.75667,1.75714,1.75667,1.75714,319699998.0
2005-12-12 05:25:00,1.75744,1.7594,1.7573,1.75934,268200002.0
2005-12-12 05:30:00,1.75937,1.76079,1.75923,1.76079,243900002.0
2005-12-12 05:35:00,1.76083,1.76143,1.76031,1.76031,297800001.0
2005-12-12 05:40:00,1.76028,1.76045,1.76019,1.76028,248999998.0
2005-12-12 05:45:00,1.76028,1.76057,1.76004,1.76012,261299999.0
2005-12-12 05:50:00,1.76019,1.76019,1.7599,1.76005,329700001.0
2005-12-12 05:55:00,1.76002,1.76026,1.75997,1.76026,217200000.0
2005-12-12 06:00:00,1.76035,1.76035,1.75997,1.75997,203700001.0
2005-12-12 06:05:00,1.7597,1.7597,1.75903,1.75903,238699999.0
2005-12-12 06:10:00,1.75905,1.75915,1.75864,1.75873,331900002.0
2005-12-12 06:15:00,1.75873,1.75873,1.75829,1.75834,260599998.0
2005-12-12 06:20:00,1.75839,1.75926,1.75839,1.75912,293599998.0
2005-12-12 06:25:00,1.7592,1.75925,1.75889,1.75925,260300001.0
2005-12-12 06:30:00,1.75923,1.75923,1.75875,1.75882,336400002.0
2005-12-12 06:35:00,1.7588,1.75905,1.75875,1.75905,81400000.0
2005-12-12 06:40:00,1.75905,1.75943,1.75897,1.75943,242949999.0
2005-12-12 06:45:00,1.75942,1.75942,1.75899,1.75913,192499999.0
2005-12-12 06:50:00,1.75902,1.75904,1.75862,1.75904,279000000.0
2005-12-12 06:55:00,1.75905,1.75912,1.75892,1.75892,119600001.0
2005-12-12 07:00:00,1.75909,1.75955,1.75896,1.75953,233399998.0
2005-12-12 07:05:00,1.75952,1.75996,1.75952,1.75967,214000002.0
2005-12-12 07:10:00,1.7597,1.75995,1.75953,1.7599,378099999.0
2005-12-12 07:15:00,1.75997,1.76034,1.75975,1.75975,253900000.0
2005-12-12 07:20:00,1.75968,1.75988,1.75965,1.7598,249399999.0
2005-12-12 07:25:00,1.75982,1.76001,1.75967,1.7599,301500002.0
2005-12-12 07:30:00,1.75987,1.75993,1.75926,1.75926,362300001.0
2005-12-12 07:35:00,1.75923,1.75941,1.75915,1.75927,344399998.0
2005-12-12 07:40:00,1.75937,1.75957,1.75912,1.75923,234200002.0
2005-12-12 07:45:00,1.75917,1.75923,1.75889,1.75903,183900002.0
2005-12-12 07:50:00,1.75897,1.75905,1.75885,1.759,201400000.0
2005-12-12 07:55:00,1.75899,1.75899,1.75845,1.75855,209299999.0
2005-12-12 08:00:00,1.75845,1.75856,1.75819,1.75847,286099998.0
2005-12-12 08:05:00,1.7584,1.75852,1.75815,1.75825,215600000.0
2005-12-12 08:10:00,1.75825,1.75887,1.75821,1.75887,302599999.0
2005-12-12 08:15:00,1.7589,1.7589,1.75854,1.75871,250000000.0
2005-12-12 08:20:00,1.75875,1.75896,1.75862,1.75887,242600001.0
2005-12-12 08:25:00,1.75881,1.75892,1.7584,1.7584,259099998.0
2005-12-12 08:30:00,1.7584,1.75867,1.75823,1.75861,186299999.0
2005-12-12 08:35:00,1.75865,1.75868,1.75852,1.7586,173800001.0
2005-12-12 08:40:00,1.75858,1.75984,1.75855,1.75967,353100000.0
2005-12-12 08:45:00,1.75975,1.7599,1.75923,1.75929,330899999.0
2005-12-12 08:50:00,1.75926,1.75946,1.7588,1.75884,200199999.0
2005-12-12 08:55:00,1.7588,1.75897,1.75838,1.75839,181800002.0
2005-12-12 09:00:00,1.75838,1.75866,1.75819,1.75843,332500001.0
2005-12-12 09:05:00,1.75854,1.75865,1.75794,1.75812,399299997.0
2005-12-12 09:10:00,1.75817,1.75841,1.75801,1.75828,223700000.0
2005-12-12 09:15:00,1.75812,1.75818,1.75795,1.758,136799999.0
2005-12-12 09:20:00,1.75793,1.75805,1.75755,1.75795,188399998.0
2005-12-12 09:25:00,1.75788,1.75808,1.7567,1.75674,218099999.0
2005-12-12 09:30:00,1.75666,1.75747,1.75666,1.75747,276099999.0
2005-12-12 09:35:00,1.75745,1.75932,1.75745,1.75905,301900002.0
2005-12-12 09:40:00,1.75897,1.75913,1.75864,1.75886,312699998.0
2005-12-12 09:45:00,1.75885,1.75966,1.75881,1.75965,458399995.0
2005-12-12 09:50:00,1.75979,1.76001,1.75959,1.75981,160099999.0
2005-12-12 09:55:00,1.75991,1.76046,1.75987,1.7604,337200002.0
2005-12-12 10:00:00,1.76037,1.76051,1.75944,1.75944,370400000.0
2005-12-12 10:05:00,1.75931,1.75966,1.7591,1.75923,207199998.0
2005-12-12 10:10:00,1.75917,1.75918,1.75832,1.75845,233500000.0
2005-12-12 10:15:00,1.75843,1.76106,1.75836,1.76106,340499999.0
2005-12-12 10:20:00,1.7613,1.76176,1.76119,1.76152,439400002.0
2005-12-12 10:25:00,1.76164,1.76212,1.76164,1.76196,343499998.0
2005-12-12 10:30:00,1.76206,1.76234,1.7618,1.7619,287700007.0
2005-12-12 10:35:00,1.76192,1.76217,1.76172,1.76172,262700000.0
2005-12-12 10:40:00,1.7618,1.76238,1.76178,1.7623,372599997.0
2005-12-12 10:45:00,1.76228,1.76265,1.76217,1.76245,243999999.0
2005-12-12 10:50:00,1.76231,1.7625,1.76193,1.76228,213699996.0
2005-12-12 10:55:00,1.76251,1.76343,1.76251,1.76318,326199998.0
2005-12-12 11:00:00,1.76317,1.76392,1.76288,1.76392,233099997.0
2005-12-12 11:05:00,1.76416,1.76587,1.76416,1.76572,309100001.0
2005-12-12 11:10:00,1.76563,1.76571,1.76396,1.76405,325899999.0
2005-12-12 11:15:00,1.76398,1.76398,1.76338,1.76347,262599999.0
2005-12-12 11:20:00,1.76348,1.76388,1.76346,1.76361,472200000.0
2005-12-12 11:25:00,1.76341,1.76341,1.76258,1.76258,310699999.0
2005-12-12 11:30:00,1.7625,1.76348,1.76224,1.76286,422800001.0
2005-12-12 11:35:00,1.76283,1.76376,1.7628,1.76376,310599999.0
2005-12-12 11:40:00,1.76371,1.76415,1.76322,1.76398,333099998.0
2005-12-12 11:45:00,1.7638,1.76518,1.76372,1.76511,420500000.0
2005-12-12 11:50:00,1.7651,1.76519,1.76457,1.76457,275769999.0
2005-12-12 11:55:00,1.7646,1.76477,1.76442,1.76457,279200002.0
2005-12-12 12:00:00,1.7646,1.76478,1.76446,1.76457,251800001.0
2005-12-12 12:05:00,1.76453,1.76453,1.76388,1.76407,163899999.0
2005-12-12 12:10:00,1.7641,1.76415,1.7627,1.76278,193700001.0
2005-12-12 12:15:00,1.76276,1.76359,1.76276,1.7633,252800002.0
2005-12-12 12:20:00,1.76339,1.7642,1.76339,1.76408,319350000.0
2005-12-12 12:25:00,1.76409,1.7643,1.76397,1.764,381800000.0
2005-12-12 12:30:00,1.764,1.76421,1.76375,1.76375,335800000.0
2005-12-12 12:35:00,1.76377,1.76425,1.76357,1.76416,211600001.0
2005-12-12 12:40:00,1.76426,1.76446,1.76336,1.76342,379700002.0
2005-12-12 12:45:00,1.7635,1.76406,1.76345,1.76396,347699999.0
2005-12-12 12:50:00,1.76393,1.76393,1.76342,1.7635,420500002.0
2005-12-12 12:55:00,1.76352,1.7638,1.76267,1.76273,251199998.0
2005-12-12 13:00:00,1.76258,1.76327,1.76251,1.7632,348500002.0
2005-12-12 13:05:00,1.7632,1.7635,1.76302,1.76347,337569999.0
2005-12-12 13:10:00,1.76349,1.76355,1.76327,1.76327,215199999.0
2005-12-12 13:15:00,1.76328,1.76359,1.76328,1.76347,231600001.0
2005-12-12 13:20:00,1.76344,1.76362,1.76323,1.76351,243869999.0
2005-12-12 13:25:00,1.76355,1.7636,1.7634,1.76342,426200001.0
2005-12-12 13:30:00,1.76332,1.7637,1.76321,1.76368,265800000.0
2005-12-12 13:35:00,1.76374,1.76383,1.76331,1.76331,239800001.0
2005-12-12 13:40:00,1.76334,1.76362,1.76318,1.76346,369599999.0
2005-12-12 13:45:00,1.7634,1.76372,1.7634,1.76367,343300000.0
2005-12-12 13:50:00,1.7636,1.76424,1.7636,1.76404,155500000.0
2005-12-12 13:55:00,1.76391,1.76395,1.76314,1.76331,201900001.0
2005-12-12 14:00:00,1.7633,1.7638,1.76316,1.76373,284800000.0
2005-12-12 14:05:00,1.76371,1.76383,1.76363,1.76364,237100001.0
2005-12-12 14:10:00,1.76352,1.76352,1.763,1.763,265000000.0
2005-12-12 14:15:00,1.76297,1.76348,1.76297,1.76339,176799999.0
2005-12-12 14:20:00,1.76334,1.76377,1.76325,1.76373,238900000.0
2005-12-12 14:25:00,1.76378,1.76388,1.76375,1.76382,276600002.0
2005-12-12 14:30:00,1.76386,1.76391,1.76328,1.76343,245600000.0
2005-12-12 14:35:00,1.76339,1.76381,1.7633,1.76354,337899997.0
2005-12-12 14:40:00,1.76353,1.76364,1.76345,1.76355,168199999.0
2005-12-12 14:45:00,1.76354,1.76378,1.76309,1.76344,338069999.0
2005-12-12 14:50:00,1.76364,1.76684,1.76356,1.76671,305600002.0
2005-12-12 14:55:00,1.76659,1.76712,1.76607,1.7664,328500000.0
2005-12-12 15:00:00,1.76639,1.76701,1.76608,1.76643,321969999.0
2005-12-12 15:05:00,1.76637,1.76803,1.76629,1.76803,306299996.0
2005-12-12 15:10:00,1.76807,1.76864,1.76807,1.76836,285700000.0
2005-12-12 15:15:00,1.76829,1.7704,1.76818,1.7704,544400001.0
2005-12-12 15:20:00,1.77069,1.77142,1.77069,1.77071,410800001.0
2005-12-12 15:25:00,1.77067,1.77161,1.77031,1.77083,316599996.0
2005-12-12 15:30:00,1.77086,1.77288,1.77086,1.77288,384700000.0
2005-12-12 15:35:00,1.77305,1.77524,1.77296,1.77422,270000004.0
2005-12-12 15:40:00,1.77435,1.77484,1.7737,1.77439,292400000.0
2005-12-12 15:45:00,1.77454,1.77458,1.77405,1.77412,374100000.0
2005-12-12 15:50:00,1.77388,1.77414,1.77332,1.77352,310500000.0
2005-12-12 15:55:00,1.77348,1.77352,1.77269,1.77269,387400003.0
2005-12-12 16:00:00,1.77261,1.77318,1.7721,1.77231,391100003.0
2005-12-12 16:05:00,1.77235,1.77237,1.77183,1.77201,414899995.0
2005-12-12 16:10:00,1.77186,1.77356,1.77185,1.77355,328599999.0
2005-12-12 16:15:00,1.77351,1.77389,1.77332,1.77374,400100001.0
2005-12-12 16:20:00,1.77366,1.77366,1.77251,1.77309,339900000.0
2005-12-12 16:25:00,1.77291,1.77291,1.77134,1.77134,282099998.0
2005-12-12 16:30:00,1.77107,1.77121,1.76997,1.77015,277296993.0
2005-12-12 16:35:00,1.77024,1.77048,1.76964,1.76978,294400002.0
2005-12-12 16:40:00,1.76982,1.7702,1.76955,1.77004,210200001.0
2005-12-12 16:45:00,1.77005,1.77055,1.77005,1.77043,367099998.0
2005-12-12 16:50:00,1.77031,1.77034,1.76979,1.77017,338600004.0
2005-12-12 16:55:00,1.77027,1.77108,1.7701,1.77108,411300006.0
2005-12-12 17:00:00,1.77101,1.7714,1.77088,1.7714,410500002.0
2005-12-12 17:05:00,1.77125,1.77125,1.77049,1.77062,219400001.0
2005-12-12 17:10:00,1.77058,1.77065,1.76983,1.77009,400700000.0
2005-12-12 17:15:00,1.76991,1.77045,1.76989,1.77037,229600000.0
2005-12-12 17:20:00,1.77043,1.77124,1.77043,1.77112,262200002.0
2005-12-12 17:25:00,1.77118,1.77157,1.77111,1.77115,243399999.0
2005-12-12 17:30:00,1.77095,1.77133,1.77086,1.7711,249499999.0
2005-12-12 17:35:00,1.77112,1.77126,1.7697,1.76995,338899996.0
2005-12-12 17:40:00,1.77006,1.77042,1.76986,1.77042,243700002.0
2005-12-12 17:45:00,1.77055,1.77154,1.77055,1.77134,332000002.0
2005-12-12 17:50:00,1.77105,1.77105,1.77073,1.77088,329699999.0
2005-12-12 17:55:00,1.77087,1.77189,1.77046,1.77189,209999999.0
2005-12-12 18:00:00,1.77208,1.77279,1.77202,1.77202,4376250005.0
2005-12-12 18:05:00,1.77201,1.77225,1.7717,1.77185,4752469999.0
2005-12-12 18:10:00,1.77188,1.77201,1.77132,1.77141,3574519991.0
2005-12-12 18:15:00,1.77147,1.7716,1.77121,1.77148,3196850006.0
2005-12-12 18:20:00,1.77152,1.77294,1.77138,1.77278,3257900005.0
2005-12-12 18:25:00,1.77277,1.77456,1.77268,1.77419,3195100001.0
2005-12-12 18:30:00,1.77418,1.77477,1.77409,1.77409,2626300002.0
2005-12-12 18:35:00,1.77402,1.77438,1.77366,1.77423,1211800003.0
2005-12-12 18:40:00,1.77421,1.77428,1.77385,1.77393,1323600005.0
2005-12-12 18:45:00,1.77387,1.77394,1.77344,1.77356,977199999.0
2005-12-12 18:50:00,1.77359,1.774,1.77312,1.77367,1834650000.0
2005-12-12 18:55:00,1.77366,1.77394,1.77343,1.77358,2235600006.0
2005-12-12 19:00:00,1.77362,1.774,1.7734,1.774,1709849997.0
2005-12-12 19:05:00,1.77403,1.77411,1.77354,1.77383,1955899989.0
2005-12-12 19:10:00,1.77384,1.77439,1.77384,1.77409,1360549993.0
2005-12-12 19:15:00,1.77401,1.77431,1.77382,1.77396,1286999993.0
2005-12-12 19:20:00,1.77399,1.7742,1.77376,1.77415,1436996991.0
2005-12-12 19:25:00,1.77424,1.77518,1.774,1.77457,1591999988.0
2005-12-12 19:30:00,1.77449,1.77503,1.77445,1.77466,1491099998.0
2005-12-12 19:35:00,1.7746,1.77634,1.7745,1.77634,1435099996.0
2005-12-12 19:40:00,1.77644,1.777,1.77568,1.7759,1426599999.0
2005-12-12 19:45:00,1.7759,1.7761,1.77567,1.77597,1089399994.0
2005-12-12 19:50:00,1.77597,1.77614,1.77578,1.77603,922850004.0
2005-12-12 19:55:00,1.77605,1.77667,1.77587,1.77587,1431099992.0
2005-12-12 20:00:00,1.77584,1.77656,1.77584,1.77612,883000000.0
2005-12-12 20:05:00,1.77605,1.77615,1.7756,1.77562,892600001.0
2005-12-12 20:10:00,1.77563,1.77642,1.77563,1.7763,832699999.0
2005-12-12 20:15:00,1.7763,1.77684,1.77627,1.77684,1007000002.0
2005-12-12 20:20:00,1.7768,1.77695,1.77671,1.77679,890499996.0
2005-12-12 20:25:00,1.77675,1.77711,1.77655,1.77691,1654400008.0
2005-12-12 20:30:00,1.7769,1.77697,1.77677,1.7769,2201799995.0
2005-12-12 20:35:00,1.77686,1.77692,1.77638,1.77657,904800003.0
2005-12-12 20:40:00,1.77657,1.77659,1.77605,1.77623,1071199998.0
2005-12-12 20:45:00,1.7762,1.7762,1.77578,1.77605,928400006.0
2005-12-12 20:50:00,1.77605,1.77616,1.77557,1.77557,1966300000.0
2005-12-12 20:55:00,1.77563,1.77597,1.77563,1.7759,2195199997.0
2005-12-12 21:00:00,1.77587,1.77593,1.77492,1.77495,1488200000.0
2005-12-12 21:05:00,1.77494,1.77548,1.77494,1.77546,519099997.0
2005-12-12 21:10:00,1.77555,1.77579,1.77523,1.77523,799200000.0
2005-12-12 21:15:00,1.77527,1.77531,1.77503,1.77524,629550003.0
2005-12-12 21:20:00,1.77516,1.77534,1.77513,1.77523,923099991.0
2005-12-12 21:25:00,1.77514,1.77515,1.7749,1.77504,560100000.0
2005-12-12 21:30:00,1.77499,1.7752,1.77492,1.77515,700569998.0
2005-12-12 21:35:00,1.77518,1.77524,1.77506,1.77515,476850002.0
2005-12-12 21:40:00,1.77512,1.7759,1.77507,1.77557,682999996.0
2005-12-12 21:45:00,1.77556,1.77593,1.77547,1.77566,610700001.0
2005-12-12 21:50:00,1.77554,1.77562,1.7752,1.77523,550699997.0
2005-12-12 21:55:00,1.77529,1.77557,1.77522,1.77528,847099997.0
2005-12-12 22:00:00,1.77528,1.77537,1.77508,1.77521,901899996.0
2005-12-12 22:05:00,1.77522,1.7755,1.77517,1.7754,387499999.0
2005-12-12 22:10:00,1.77535,1.77541,1.77523,1.77527,479700001.0
2005-12-12 22:15:00,1.77527,1.77536,1.775,1.77536,682699998.0
2005-12-12 22:20:00,1.7754,1.7756,1.77529,1.77555,498100000.0
2005-12-12 22:25:00,1.77558,1.77564,1.77543,1.77546,528299997.0
2005-12-12 22:30:00,1.7755,1.7757,1.77542,1.77542,633099999.0
2005-12-12 22:35:00,1.77543,1.77564,1.77535,1.77535,272000002.0
2005-12-12 22:40:00,1.77528,1.77535,1.77499,1.77505,587799999.0
2005-12-12 22:45:00,1.77505,1.77535,1.77503,1.77523,293800000.0
2005-12-12 22:50:00,1.77523,1.77529,1.77495,1.77525,296900003.0
2005-12-12 22:55:00,1.77528,1.77538,1.775,1.77505,408500003.0
2005-12-12 23:00:00,1.77494,1.77507,1.77469,1.77504,158500002.0
2005-12-12 23:05:00,1.77498,1.77501,1.77459,1.77471,203500000.0
2005-12-12 23:10:00,1.77475,1.77512,1.77468,1.77512,271199999.0
2005-12-12 23:15:00,1.77511,1.7752,1.77494,1.77517,304900001.0
2005-12-12 23:20:00,1.77524,1.77525,1.77512,1.77517,277799999.0
2005-12-12 23:25:00,1.77501,1.7754,1.77498,1.7754,328799996.0
2005-12-12 23:30:00,1.77534,1.77534,1.77502,1.7751,401400000.0
2005-12-12 23:35:00,1.77505,1.77565,1.77505,1.77565,144200003.0
2005-12-12 23:40:00,1.77565,1.77575,1.77558,1.77575,160199999.0
2005-12-12 23:45:00,1.77585,1.77591,1.7757,1.77577,228100001.0
2005-12-12 23:50:00,1.77579,1.77591,1.77561,1.77588,396400003.0
2005-12-12 23:55:00,1.77581,1.77609,1.77581,1.77605,342899994.0
2005-12-13 00:00:00,1.77603,1.77636,1.7759,1.77618,382899999.0
2005-12-13 00:05:00,1.77629,1.7764,1.77548,1.77559,293700003.0
2005-12-13 00:10:00,1.77555,1.77589,1.77536,1.77558,220500000.0
2005-12-13 00:15:00,1.77537,1.77562,1.77503,1.77523,477999998.0
2005-12-13 00:20:00,1.77547,1.77577,1.77524,1.77561,313799998.0
2005-12-13 00:25:00,1.7756,1.77586,1.77537,1.77565,347700000.0
2005-12-13 00:30:00,1.77553,1.77583,1.77541,1.77542,335300003.0
2005-12-13 00:35:00,1.77542,1.77548,1.77525,1.7753,153900001.0
2005-12-13 00:40:00,1.77535,1.77544,1.77525,1.7753,250499999.0
2005-12-13 00:45:00,1.77526,1.77526,1.77505,1.77513,290000002.0
2005-12-13 00:50:00,1.77515,1.77515,1.77473,1.77478,181299999.0
2005-12-13 00:55:00,1.7747,1.77484,1.77465,1.7747,297200000.0
2005-12-13 01:00:00,1.77475,1.77531,1.77475,1.7752,283800004.0
2005-12-13 01:05:00,1.77528,1.77541,1.77523,1.77535,345300001.0
2005-12-13 01:10:00,1.77538,1.77562,1.77529,1.77529,192999999.0
2005-12-13 01:15:00,1.77521,1.77527,1.77515,1.7752,240800001.0
2005-12-13 01:20:00,1.77509,1.77509,1.77473,1.77507,148100000.0
2005-12-13 01:25:00,1.77507,1.77514,1.77463,1.77481,278700000.0
2005-12-13 01:30:00,1.77488,1.77493,1.77469,1.77479,230100000.0
2005-12-13 01:35:00,1.77472,1.77484,1.77467,1.7747,255100004.0
2005-12-13 01:40:00,1.77454,1.77459,1.77376,1.77394,336200000.0
2005-12-13 01:45:00,1.77399,1.77432,1.77381,1.77385,194899998.0
2005-12-13 01:50:00,1.77385,1.77411,1.77361,1.77362,238100001.0
2005-12-13 01:55:00,1.77364,1.77439,1.77364,1.77432,199299999.0
2005-12-13 02:00:00,1.77435,1.77443,1.7738,1.77392,226599998.0
2005-12-13 02:05:00,1.77382,1.7741,1.77382,1.77391,124200000.0
2005-12-13 02:10:00,1.7741,1.77443,1.7741,1.77432,355999995.0
2005-12-13 02:15:00,1.77429,1.77432,1.77397,1.77429,232799999.0
2005-12-13 02:20:00,1.77447,1.77486,1.77447,1.77486,383500000.0
2005-12-13 02:25:00,1.77482,1.77492,1.77451,1.77485,270100001.0
2005-12-13 02:30:00,1.7748,1.77485,1.77424,1.77468,371699997.0
2005-12-13 02:35:00,1.77469,1.77487,1.77458,1.77475,279099999.0
2005-12-13 02:40:00,1.7747,1.77478,1.77415,1.77425,264699998.0
2005-12-13 02:45:00,1.77418,1.77488,1.77414,1.77481,162900000.0
2005-12-13 02:50:00,1.7748,1.77485,1.77448,1.77448,282399997.0
2005-12-13 02:55:00,1.77448,1.77492,1.77448,1.77488,300600000.0
2005-12-13 03:00:00,1.77505,1.7752,1.77487,1.77493,260500004.0
2005-12-13 03:05:00,1.77491,1.77507,1.77482,1.77505,286899998.0
2005-12-13 03:10:00,1.77505,1.77548,1.77498,1.77548,250250002.0
2005-12-13 03:15:00,1.77552,1.77552,1.77517,1.77529,222099999.0
2005-12-13 03:20:00,1.7753,1.77536,1.77502,1.77524,190800000.0
2005-12-13 03:25:00,1.7752,1.77533,1.77509,1.77512,207899999.0
2005-12-13 03:30:00,1.77532,1.77556,1.77532,1.77549,105100000.0
2005-12-13 03:35:00,1.77561,1.77588,1.77561,1.7758,239500000.0
2005-12-13 03:40:00,1.77582,1.77612,1.77562,1.77608,248099999.0
2005-12-13 03:45:00,1.7761,1.77674,1.77601,1.7767,312199999.0
2005-12-13 03:50:00,1.77666,1.77696,1.77665,1.77695,262699999.0
2005-12-13 03:55:00,1.77721,1.77789,1.77721,1.77776,317399997.0
2005-12-13 04:00:00,1.77771,1.77776,1.77713,1.77718,231500001.0
2005-12-13 04:05:00,1.77722,1.7775,1.77716,1.77734,397200003.0
2005-12-13 04:10:00,1.77735,1.77747,1.77701,1.77701,248400001.0
2005-12-13 04:15:00,1.77709,1.77709,1.77684,1.77696,308700004.0
2005-12-13 04:20:00,1.77693,1.77704,1.77685,1.777,384199999.0
2005-12-13 04:25:00,1.77697,1.77697,1.77679,1.77685,300200001.0
2005-12-13 04:30:00,1.77682,1.77698,1.77678,1.77683,117800001.0
2005-12-13 04:35:00,1.77675,1.77706,1.77675,1.77692,202400000.0
2005-12-13 04:40:00,1.77698,1.7771,1.77673,1.77673,218800002.0
2005-12-13 04:45:00,1.77684,1.77693,1.77665,1.77673,175100000.0
2005-12-13 04:50:00,1.77658,1.77665,1.77635,1.77644,160700002.0
2005-12-13 04:55:00,1.77647,1.77663,1.77619,1.77652,244900001.0
2005-12-13 05:00:00,1.77655,1.77655,1.7763,1.7763,121200001.0
2005-12-13 05:05:00,1.77638,1.7765,1.77632,1.7764,109899999.0
2005-12-13 05:10:00,1.77647,1.77665,1.77642,1.7766,233100001.0
2005-12-13 05:15:00,1.77661,1.77662,1.77644,1.77652,300900000.0
2005-12-13 05:20:00,1.77647,1.77662,1.77645,1.7765,216399998.0
2005-12-13 05:25:00,1.77657,1.77672,1.77647,1.77659,318299998.0
2005-12-13 05:30:00,1.77657,1.77659,1.776,1.77634,325199999.0
2005-12-13 05:35:00,1.77625,1.77643,1.77613,1.77615,355400005.0
2005-12-13 05:40:00,1.77623,1.77643,1.77604,1.7763,357149996.0
2005-12-13 05:45:00,1.77632,1.77632,1.77612,1.7762,210399999.0
2005-12-13 05:50:00,1.77627,1.77633,1.77609,1.77626,129900000.0
2005-12-13 05:55:00,1.77618,1.77621,1.776,1.776,209000001.0
2005-12-13 06:00:00,1.77608,1.77624,1.77599,1.77605,212250000.0
2005-12-13 06:05:00,1.77598,1.77599,1.77463,1.77463,302199999.0
2005-12-13 06:10:00,1.77445,1.77461,1.77408,1.7746,292599997.0
2005-12-13 06:15:00,1.7747,1.77474,1.77403,1.77414,319300004.0
2005-12-13 06:20:00,1.774,1.774,1.77369,1.77385,362099999.0
2005-12-13 06:25:00,1.77385,1.77387,1.77353,1.77361,247600000.0
2005-12-13 06:30:00,1.77355,1.77387,1.77352,1.77375,357199999.0
2005-12-13 06:35:00,1.77366,1.77408,1.77359,1.77403,217500000.0
2005-12-13 06:40:00,1.77409,1.77415,1.7739,1.77397,143499999.0
2005-12-13 06:45:00,1.77398,1.77414,1.77385,1.77385,223400001.0
2005-12-13 06:50:00,1.77389,1.77389,1.77355,1.77382,260000000.0
2005-12-13 06:55:00,1.77385,1.77406,1.7738,1.7738,205000002.0
2005-12-13 07:00:00,1.77392,1.774,1.77383,1.7739,282650001.0
2005-12-13 07:05:00,1.77385,1.77432,1.77383,1.77409,290400001.0
2005-12-13 07:10:00,1.77405,1.77416,1.77397,1.7741,252699999.0
2005-12-13 07:15:00,1.77415,1.77415,1.77366,1.77369,230900000.0
2005-12-13 07:20:00,1.77369,1.77382,1.77285,1.77298,296169999.0
2005-12-13 07:25:00,1.77302,1.77303,1.77232,1.77252,204300000.0
2005-12-13 07:30:00,1.77266,1.77276,1.77242,1.77242,215900000.0
2005-12-13 07:35:00,1.77252,1.77253,1.77195,1.77216,308900000.0
2005-12-13 07:40:00,1.77222,1.7728,1.77222,1.7728,346550000.0
2005-12-13 07:45:00,1.7728,1.77342,1.77272,1.77324,209100000.0
2005-12-13 07:50:00,1.77331,1.77365,1.77331,1.77341,180199996.0
2005-12-13 07:55:00,1.77348,1.77361,1.77323,1.7734,115000002.0
2005-12-13 08:00:00,1.77347,1.77376,1.77345,1.77358,251800000.0
2005-12-13 08:05:00,1.77355,1.77368,1.7734,1.77362,245999997.0
2005-12-13 08:10:00,1.7736,1.77372,1.77358,1.77368,296700000.0
2005-12-13 08:15:00,1.77377,1.77411,1.77368,1.77411,226400001.0
2005-12-13 08:20:00,1.77412,1.77412,1.7738,1.77408,267600002.0
2005-12-13 08:25:00,1.774,1.77416,1.77375,1.77384,293299999.0
2005-12-13 08:30:00,1.77386,1.77388,1.77295,1.773,242499999.0
2005-12-13 08:35:00,1.77305,1.77309,1.77277,1.77301,253800001.0
2005-12-13 08:40:00,1.77297,1.77366,1.77293,1.77342,456800001.0
2005-12-13 08:45:00,1.77345,1.77353,1.77325,1.77335,304499998.0
2005-12-13 08:50:00,1.7733,1.77349,1.7733,1.77347,241599999.0
2005-12-13 08:55:00,1.77348,1.77348,1.77324,1.77339,208200000.0
2005-12-13 09:00:00,1.77342,1.77363,1.77302,1.77304,322999999.0
2005-12-13 09:05:00,1.77312,1.77365,1.77307,1.77352,465099993.0
2005-12-13 09:10:00,1.77359,1.77409,1.77323,1.77361,236499996.0
2005-12-13 09:15:00,1.77368,1.77415,1.77368,1.7741,269300000.0
2005-12-13 09:20:00,1.7741,1.77418,1.77405,1.77413,165999998.0
2005-12-13 09:25:00,1.77412,1.77467,1.77409,1.77465,215900000.0
2005-12-13 09:30:00,1.77456,1.77553,1.77456,1.77553,298499999.0
2005-12-13 09:35:00,1.77557,1.77636,1.77557,1.77626,249600003.0
2005-12-13 09:40:00,1.77613,1.77616,1.77562,1.77616,313400002.0
2005-12-13 09:45:00,1.7762,1.77667,1.77615,1.7765,294400001.0
2005-12-13 09:50:00,1.77655,1.77665,1.77633,1.77645,323299998.0
2005-12-13 09:55:00,1.7765,1.77692,1.77614,1.77651,345200001.0
2005-12-13 10:00:00,1.7763,1.7763,1.77419,1.77419,226100000.0
2005-12-13 10:05:00,1.77398,1.77428,1.77381,1.77396,348299999.0
2005-12-13 10:10:00,1.77387,1.77415,1.77326,1.77362,305800000.0
2005-12-13 10:15:00,1.77369,1.77381,1.77289,1.77321,312099998.0
2005-12-13 10:20:00,1.77308,1.77313,1.77176,1.77202,353799997.0
2005-12-13 10:25:00,1.772,1.77227,1.77173,1.77193,227000000.0
2005-12-13 10:30:00,1.77198,1.77264,1.77198,1.77249,244700002.0
2005-12-13 10:35:00,1.77242,1.77278,1.77216,1.77216,231900000.0
2005-12-13 10:40:00,1.77232,1.77236,1.77102,1.77107,394999999.0
2005-12-13 10:45:00,1.77098,1.77147,1.77095,1.77147,198000001.0
2005-12-13 10:50:00,1.77145,1.77145,1.77048,1.77078,379400003.0
2005-12-13 10:55:00,1.77087,1.771,1.7705,1.77064,296500001.0
2005-12-13 11:00:00,1.77062,1.77073,1.77035,1.77047,344199997.0
2005-12-13 11:05:00,1.77048,1.77056,1.77018,1.77052,329999997.0
2005-12-13 11:10:00,1.77051,1.77148,1.77045,1.77119,360200003.0
2005-12-13 11:15:00,1.77116,1.77118,1.77036,1.77049,278500003.0
2005-12-13 11:20:00,1.77056,1.77066,1.77001,1.7703,364900001.0
2005-12-13 11:25:00,1.77022,1.77046,1.76999,1.77012,409299999.0
2005-12-13 11:30:00,1.76993,1.76993,1.7686,1.76885,348000001.0
2005-12-13 11:35:00,1.76886,1.76909,1.76804,1.76804,345799998.0
2005-12-13 11:40:00,1.76799,1.76957,1.76799,1.76931,367399999.0
2005-12-13 11:45:00,1.76913,1.76913,1.76774,1.76774,412670001.0
2005-12-13 11:50:00,1.76776,1.76837,1.76776,1.76833,347500000.0
2005-12-13 11:55:00,1.76842,1.76862,1.76814,1.76849,302700002.0
2005-12-13 12:00:00,1.76852,1.77127,1.76852,1.77102,361199997.0
2005-12-13 12:05:00,1.7712,1.77129,1.77071,1.77097,261900000.0
2005-12-13 12:10:00,1.771,1.77129,1.77092,1.7712,262400002.0
2005-12-13 12:15:00,1.77106,1.77106,1.76976,1.76976,222900000.0
2005-12-13 12:20:00,1.76984,1.77023,1.76813,1.76826,333199999.0
2005-12-13 12:25:00,1.76818,1.76926,1.76816,1.76897,365100001.0
2005-12-13 12:30:00,1.7689,1.76892,1.76772,1.76772,394400004.0
2005-12-13 12:35:00,1.76713,1.76762,1.76662,1.76677,242199999.0
2005-12-13 12:40:00,1.76697,1.76764,1.7668,1.76758,358099999.0
2005-12-13 12:45:00,1.76777,1.76814,1.76744,1.76814,321600002.0
2005-12-13 12:50:00,1.76823,1.76851,1.76791,1.76801,337500000.0
2005-12-13 12:55:00,1.76796,1.76824,1.76744,1.76761,204300000.0
2005-12-13 13:00:00,1.76752,1.76758,1.76625,1.76687,289500000.0
2005-12-13 13:05:00,1.76676,1.76717,1.7667,1.7671,291799997.0
2005-12-13 13:10:00,1.76715,1.76814,1.76715,1.76805,250199999.0
2005-12-13 13:15:00,1.76807,1.76812,1.76734,1.7675,293999999.0
2005-12-13 13:20:00,1.76743,1.76776,1.76732,1.76764,217300001.0
2005-12-13 13:25:00,1.76755,1.76979,1.76738,1.76979,410700001.0
2005-12-13 13:30:00,1.7698,1.7698,1.76811,1.76858,351700003.0
2005-12-13 13:35:00,1.76859,1.7687,1.76707,1.76707,312900000.0
2005-12-13 13:40:00,1.7673,1.76781,1.76722,1.76781,378799998.0
2005-12-13 13:45:00,1.76777,1.76782,1.76633,1.76684,524800007.0
2005-12-13 13:50:00,1.76694,1.76721,1.76656,1.76663,335800000.0
2005-12-13 13:55:00,1.76666,1.76714,1.76648,1.76695,255600001.0
2005-12-13 14:00:00,1.76712,1.76714,1.76681,1.76706,318899997.0
2005-12-13 14:05:00,1.76702,1.7671,1.76608,1.76618,171300000.0
2005-12-13 14:10:00,1.76608,1.76676,1.76579,1.76643,309300001.0
2005-12-13 14:15:00,1.76632,1.76658,1.76613,1.76655,333300002.0
2005-12-13 14:20:00,1.76644,1.76765,1.76644,1.76719,225600001.0
2005-12-13 14:25:00,1.7672,1.76754,1.76685,1.767,423999998.0
2005-12-13 14:30:00,1.76698,1.76785,1.7667,1.76778,322999999.0
2005-12-13 14:35:00,1.76774,1.7681,1.7676,1.76794,319200002.0
2005-12-13 14:40:00,1.76785,1.768,1.76778,1.76798,179899997.0
2005-12-13 14:45:00,1.76791,1.76815,1.76791,1.76805,285000000.0
2005-12-13 14:50:00,1.76817,1.76887,1.76807,1.7688,376199998.0
2005-12-13 14:55:00,1.76877,1.76877,1.76815,1.76815,306399998.0
2005-12-13 15:00:00,1.76813,1.76822,1.76788,1.76806,302700000.0
2005-12-13 15:05:00,1.76812,1.76928,1.76812,1.76898,309200001.0
2005-12-13 15:10:00,1.76888,1.76888,1.76828,1.76839,277999999.0
2005-12-13 15:15:00,1.76847,1.76922,1.76847,1.76914,319899999.0
2005-12-13 15:20:00,1.76913,1.76925,1.76814,1.7686,271400001.0
2005-12-13 15:25:00,1.76868,1.7688,1.76831,1.7684,392799999.0
2005-12-13 15:30:00,1.76864,1.77031,1.76864,1.77008,421900001.0
2005-12-13 15:35:00,1.7702,1.7702,1.7694,1.76976,324900001.0
2005-12-13 15:40:00,1.76982,1.76987,1.76823,1.76837,399299998.0
2005-12-13 15:45:00,1.76847,1.76983,1.76823,1.76927,355299996.0
2005-12-13 15:50:00,1.7693,1.76994,1.7693,1.76985,358599996.0
2005-12-13 15:55:00,1.77012,1.77091,1.77006,1.77091,243900001.0
2005-12-13 16:00:00,1.77107,1.7712,1.77003,1.77003,464399998.0
2005-12-13 16:05:00,1.77014,1.77057,1.76992,1.77042,160400001.0
2005-12-13 16:10:00,1.77032,1.77037,1.7698,1.76984,391300000.0
2005-12-13 16:15:00,1.76984,1.77091,1.76973,1.77072,276700000.0
2005-12-13 16:20:00,1.77043,1.7709,1.77024,1.7709,294600001.0
2005-12-13 16:25:00,1.77089,1.77089,1.77034,1.77034,230500003.0
2005-12-13 16:30:00,1.77012,1.77079,1.77012,1.77076,345399998.0
2005-12-13 16:35:00,1.7708,1.77081,1.76984,1.77003,375400004.0
2005-12-13 16:40:00,1.77005,1.77013,1.76963,1.76963,262899997.0
2005-12-13 16:45:00,1.76956,1.76973,1.76911,1.76927,259199997.0
2005-12-13 16:50:00,1.76932,1.76954,1.76894,1.76945,307699997.0
2005-12-13 16:55:00,1.76944,1.77078,1.76931,1.77078,311900000.0
2005-12-13 17:00:00,1.77068,1.7714,1.77015,1.7714,381500005.0
2005-12-13 17:05:00,1.77157,1.77181,1.7711,1.77117,294199999.0
2005-12-13 17:10:00,1.77115,1.77133,1.77093,1.77108,309299999.0
2005-12-13 17:15:00,1.77112,1.77221,1.77112,1.77162,374300000.0
2005-12-13 17:20:00,1.77144,1.77197,1.77141,1.77161,410299999.0
2005-12-13 17:25:00,1.77165,1.77189,1.77122,1.7717,226550000.0
2005-12-13 17:30:00,1.77172,1.77208,1.77119,1.77142,317800003.0
2005-12-13 17:35:00,1.77142,1.77158,1.77132,1.77152,219000002.0
2005-12-13 17:40:00,1.77157,1.77157,1.77114,1.77127,203200001.0
2005-12-13 17:45:00,1.77123,1.77127,1.77051,1.77065,168700000.0
2005-12-13 17:50:00,1.7705,1.77057,1.77019,1.77045,252199999.0
2005-12-13 17:55:00,1.7705,1.77062,1.76895,1.76918,230399999.0
2005-12-13 18:00:00,1.76932,1.76958,1.7692,1.76932,4525519991.0
2005-12-13 18:05:00,1.76929,1.76959,1.76903,1.76952,5067599982.0
2005-12-13 18:10:00,1.76957,1.7697,1.76947,1.76952,3307320000.0
2005-12-13 18:15:00,1.76956,1.76982,1.76934,1.76958,3042049996.0
2005-12-13 18:20:00,1.76962,1.76987,1.76898,1.76901,3094400000.0
2005-12-13 18:25:00,1.76891,1.76902,1.76851,1.76875,3156849997.0
2005-12-13 18:30:00,1.76877,1.76887,1.76814,1.76825,2862399990.0
2005-12-13 18:35:00,1.76827,1.76854,1.76779,1.76825,935299996.0
2005-12-13 18:40:00,1.76819,1.76819,1.76743,1.76763,1437199996.0
2005-12-13 18:45:00,1.76755,1.76778,1.76722,1.76776,843600002.0
2005-12-13 18:50:00,1.76772,1.76772,1.7669,1.76697,1915249992.0
2005-12-13 18:55:00,1.767,1.76724,1.76681,1.76703,2615069998.0
2005-12-13 19:00:00,1.76712,1.7673,1.76671,1.76677,1593399997.0
2005-12-13 19:05:00,1.76665,1.76739,1.76651,1.76729,2085516989.0
2005-12-13 19:10:00,1.76726,1.76755,1.76648,1.76649,1277300001.0
2005-12-13 19:15:00,1.76648,1.76659,1.76538,1.76565,1395500006.0
2005-12-13 19:20:00,1.76565,1.76617,1.76547,1.76585,1652300001.0
2005-12-13 19:25:00,1.76587,1.76588,1.76542,1.76542,1733749994.0
2005-12-13 19:30:00,1.76543,1.76624,1.76543,1.76609,1558700001.0
2005-12-13 19:35:00,1.7662,1.76632,1.76585,1.7663,1449899997.0
2005-12-13 19:40:00,1.76633,1.76704,1.76633,1.7669,1477100000.0
2005-12-13 19:45:00,1.76688,1.76716,1.76681,1.76716,1114799994.0
2005-12-13 19:50:00,1.7672,1.76763,1.76718,1.76757,1003400005.0
2005-12-13 19:55:00,1.76755,1.76759,1.76716,1.76746,1308299997.0
2005-12-13 20:00:00,1.7674,1.76753,1.76715,1.76728,765049998.0
2005-12-13 20:05:00,1.7673,1.76762,1.76725,1.7675,928700003.0
2005-12-13 20:10:00,1.76748,1.76748,1.76712,1.76712,977799998.0
2005-12-13 20:15:00,1.76713,1.76743,1.76713,1.7674,971200003.0
2005-12-13 20:20:00,1.76737,1.76739,1.76692,1.76709,931400001.0
2005-12-13 20:25:00,1.76707,1.76724,1.76695,1.76718,1868270000.0
2005-12-13 20:30:00,1.7672,1.76738,1.76714,1.7673,2398899996.0
2005-12-13 20:35:00,1.7673,1.76755,1.76728,1.76749,889200002.0
2005-12-13 20:40:00,1.7675,1.76755,1.7673,1.76735,1123799997.0
2005-12-13 20:45:00,1.76735,1.76747,1.76722,1.76728,803199999.0
2005-12-13 20:50:00,1.7672,1.7675,1.7672,1.76737,2135619985.0
2005-12-13 20:55:00,1.76739,1.76753,1.76722,1.76722,2054900009.0
2005-12-13 21:00:00,1.76715,1.76727,1.76694,1.76727,1361499997.0
2005-12-13 21:05:00,1.76732,1.76753,1.76722,1.7674,598200001.0
2005-12-13 21:10:00,1.76742,1.76971,1.76674,1.76902,715999997.0
2005-12-13 21:15:00,1.76899,1.76899,1.76703,1.76765,651599998.0
2005-12-13 21:20:00,1.76782,1.77371,1.76782,1.77244,929099995.0
2005-12-13 21:25:00,1.77259,1.77355,1.77196,1.77281,549399997.0
2005-12-13 21:30:00,1.77303,1.77303,1.77018,1.77109,967950001.0
2005-12-13 21:35:00,1.77108,1.77211,1.76919,1.76919,474999994.0
2005-12-13 21:40:00,1.76879,1.77015,1.768,1.76944,518899996.0
2005-12-13 21:45:00,1.7694,1.76976,1.76923,1.76948,598999999.0
2005-12-13 21:50:00,1.76938,1.76957,1.76853,1.76937,677200000.0
2005-12-13 21:55:00,1.76929,1.76954,1.76905,1.76921,1042599988.0
2005-12-13 22:00:00,1.76924,1.76946,1.76918,1.7694,907199999.0
2005-12-13 22:05:00,1.76947,1.76997,1.76947,1.76991,370500003.0
2005-12-13 22:10:00,1.76991,1.77,1.76964,1.76966,454700006.0
2005-12-13 22:15:00,1.76973,1.76995,1.76948,1.76995,780199999.0
2005-12-13 22:20:00,1.76991,1.76991,1.76897,1.76926,494999997.0
2005-12-13 22:25:00,1.76929,1.76945,1.76767,1.76855,400900002.0
2005-12-13 22:30:00,1.76853,1.76919,1.76841,1.7691,605150000.0
2005-12-13 22:35:00,1.76915,1.76925,1.76853,1.7688,253099998.0
2005-12-13 22:40:00,1.76875,1.76897,1.76853,1.76856,385170001.0
2005-12-13 22:45:00,1.76855,1.76865,1.76844,1.76846,328900002.0
2005-12-13 22:50:00,1.76847,1.7692,1.76835,1.7692,234199999.0
2005-12-13 22:55:00,1.76925,1.76934,1.76849,1.76857,286599997.0
2005-12-13 23:00:00,1.76852,1.76887,1.7683,1.76858,245199999.0
2005-12-13 23:05:00,1.76853,1.76865,1.76826,1.7684,182899998.0
2005-12-13 23:10:00,1.7684,1.76867,1.7684,1.76867,275000001.0
2005-12-13 23:15:00,1.76865,1.76918,1.76865,1.76888,265850001.0
2005-12-13 23:20:00,1.76907,1.76923,1.76882,1.76905,346100003.0
2005-12-13 23:25:00,1.769,1.76917,1.76885,1.76887,187999999.0
2005-12-13 23:30:00,1.76885,1.76924,1.7688,1.7692,346700001.0
2005-12-13 23:35:00,1.76919,1.76945,1.76919,1.76938,120099999.0
2005-12-13 23:40:00,1.76932,1.76946,1.76924,1.76936,316600000.0
2005-12-13 23:45:00,1.76944,1.76952,1.76925,1.76928,284899998.0
2005-12-13 23:50:00,1.7693,1.77011,1.7693,1.77011,204799999.0
2005-12-13 23:55:00,1.7701,1.77015,1.77001,1.77005,121000001.0
2005-12-14 00:00:00,1.77002,1.77029,1.76995,1.77009,430799999.0
2005-12-14 00:05:00,1.77014,1.77027,1.76975,1.76978,304000001.0
2005-12-14 00:10:00,1.76987,1.77004,1.76921,1.76929,327000002.0
2005-12-14 00:15:00,1.76942,1.76983,1.76922,1.76937,325400000.0
2005-12-14 00:20:00,1.76949,1.76966,1.76912,1.76939,403400001.0
2005-12-14 00:25:00,1.76952,1.76952,1.76878,1.76906,418499999.0
2005-12-14 00:30:00,1.76925,1.76956,1.76872,1.76872,376100005.0
2005-12-14 00:35:00,1.76872,1.76887,1.76861,1.76861,105300001.0
2005-12-14 00:40:00,1.76866,1.76885,1.76858,1.7688,258200001.0
2005-12-14 00:45:00,1.7688,1.76914,1.76878,1.76898,259400002.0
2005-12-14 00:50:00,1.76902,1.76905,1.76887,1.76905,332300004.0
2005-12-14 00:55:00,1.769,1.76918,1.76899,1.7691,388100002.0
2005-12-14 01:00:00,1.76907,1.76942,1.76907,1.76936,254200002.0
2005-12-14 01:05:00,1.76944,1.76975,1.76932,1.76975,253000001.0
2005-12-14 01:10:00,1.76973,1.76978,1.76961,1.76975,142400001.0
2005-12-14 01:15:00,1.7697,1.76975,1.76955,1.7696,247700001.0
2005-12-14 01:20:00,1.76945,1.76955,1.76918,1.76952,126199999.0
2005-12-14 01:25:00,1.76955,1.76961,1.76942,1.76959,277400002.0
2005-12-14 01:30:00,1.76965,1.76968,1.76955,1.76967,203550001.0
2005-12-14 01:35:00,1.76952,1.76953,1.76919,1.76953,248400001.0
2005-12-14 01:40:00,1.76948,1.7695,1.76923,1.76928,258149999.0
2005-12-14 01:45:00,1.76943,1.7699,1.76943,1.76982,243499999.0
2005-12-14 01:50:00,1.76976,1.76976,1.76899,1.76904,286200000.0
2005-12-14 01:55:00,1.7692,1.76948,1.7691,1.76948,366899999.0
2005-12-14 02:00:00,1.76955,1.76963,1.76935,1.76935,253046996.0
2005-12-14 02:05:00,1.76925,1.7695,1.76925,1.7695,105700000.0
2005-12-14 02:10:00,1.76958,1.76976,1.76945,1.7696,257600000.0
2005-12-14 02:15:00,1.76963,1.76963,1.76913,1.76924,255800000.0
2005-12-14 02:20:00,1.7692,1.7692,1.76832,1.76848,267300000.0
2005-12-14 02:25:00,1.76841,1.7685,1.76827,1.76845,320400001.0
2005-12-14 02:30:00,1.7684,1.76862,1.76819,1.76857,265099999.0
2005-12-14 02:35:00,1.76867,1.76956,1.76855,1.76927,222200001.0
2005-12-14 02:40:00,1.76917,1.76993,1.76912,1.76968,418849998.0
2005-12-14 02:45:00,1.76967,1.7698,1.76935,1.76935,262000004.0
2005-12-14 02:50:00,1.76935,1.76954,1.769,1.76954,413299997.0
2005-12-14 02:55:00,1.76953,1.76978,1.76944,1.76972,342800004.0
2005-12-14 03:00:00,1.76984,1.77008,1.76983,1.76998,297000000.0
2005-12-14 03:05:00,1.76991,1.77026,1.76991,1.77022,267199995.0
2005-12-14 03:10:00,1.7702,1.7702,1.76977,1.76985,200200000.0
2005-12-14 03:15:00,1.76993,1.77033,1.76982,1.77029,226899998.0
2005-12-14 03:20:00,1.77031,1.77116,1.77024,1.77114,212199997.0
2005-12-14 03:25:00,1.77118,1.77211,1.77118,1.77209,243000000.0
2005-12-14 03:30:00,1.77218,1.77248,1.77207,1.77248,329899999.0
2005-12-14 03:35:00,1.7726,1.77278,1.77237,1.77242,251999996.0
2005-12-14 03:40:00,1.77241,1.77241,1.77157,1.77157,222000003.0
2005-12-14 03:45:00,1.77131,1.77235,1.77114,1.7722,369400001.0
2005-12-14 03:50:00,1.77217,1.77241,1.77103,1.77103,300699998.0
2005-12-14 03:55:00,1.77099,1.772,1.77093,1.77199,316500001.0
2005-12-14 04:00:00,1.77214,1.77249,1.77214,1.7724,366899997.0
2005-12-14 04:05:00,1.7724,1.77248,1.77233,1.7724,435400000.0
2005-12-14 04:10:00,1.77239,1.77273,1.77239,1.77251,290399998.0
2005-12-14 04:15:00,1.77308,1.77456,1.77308,1.77404,259000001.0
2005-12-14 04:20:00,1.77383,1.77489,1.77359,1.77457,307200001.0
2005-12-14 04:25:00,1.77453,1.77515,1.77435,1.77515,365849998.0
2005-12-14 04:30:00,1.77502,1.77502,1.77365,1.77371,290600003.0
2005-12-14 04:35:00,1.77348,1.77349,1.7733,1.77334,259600000.0
2005-12-14 04:40:00,1.77338,1.77431,1.7733,1.77429,141900001.0
2005-12-14 04:45:00,1.77459,1.77587,1.77459,1.77581,237999998.0
2005-12-14 04:50:00,1.77582,1.77586,1.7755,1.77567,201600000.0
2005-12-14 04:55:00,1.77549,1.77556,1.7745,1.7746,287900000.0
2005-12-14 05:00:00,1.77457,1.7746,1.77411,1.77436,324300003.0
2005-12-14 05:05:00,1.77448,1.7748,1.77447,1.77467,218699999.0
2005-12-14 05:10:00,1.77467,1.77475,1.77448,1.7745,290799998.0
2005-12-14 05:15:00,1.77446,1.77454,1.77416,1.77436,269300003.0
2005-12-14 05:20:00,1.77421,1.77428,1.7736,1.7736,252299999.0
2005-12-14 05:25:00,1.7735,1.77361,1.77331,1.7736,278299998.0
2005-12-14 05:30:00,1.77369,1.77553,1.77369,1.77553,234000001.0
2005-12-14 05:35:00,1.77546,1.77549,1.77473,1.7748,222100000.0
2005-12-14 05:40:00,1.7749,1.77508,1.77477,1.77494,326599997.0
2005-12-14 05:45:00,1.7749,1.7749,1.77395,1.77401,231200004.0
2005-12-14 05:50:00,1.77388,1.77388,1.77345,1.77376,316300001.0
2005-12-14 05:55:00,1.77355,1.77355,1.77297,1.77348,282699999.0
2005-12-14 06:00:00,1.77362,1.77405,1.77362,1.77384,244599997.0
2005-12-14 06:05:00,1.7738,1.77387,1.77344,1.77344,297100003.0
2005-12-14 06:10:00,1.7734,1.77351,1.77315,1.77334,409499995.0
2005-12-14 06:15:00,1.7734,1.77349,1.77325,1.77326,289799997.0
2005-12-14 06:20:00,1.7732,1.77365,1.7732,1.77361,323599999.0
2005-12-14 06:25:00,1.77371,1.77382,1.77358,1.77362,221199997.0
2005-12-14 06:30:00,1.7735,1.77377,1.77345,1.77363,312199999.0
2005-12-14 06:35:00,1.77356,1.77356,1.77333,1.77345,155800002.0
2005-12-14 06:40:00,1.77345,1.77355,1.77341,1.7735,199899999.0
2005-12-14 06:45:00,1.7735,1.77363,1.7734,1.77355,227400000.0
2005-12-14 06:50:00,1.77367,1.77397,1.77352,1.77395,281800000.0
2005-12-14 06:55:00,1.77387,1.77387,1.77352,1.77358,165300000.0
2005-12-14 07:00:00,1.77375,1.77406,1.77362,1.77399,278800003.0
2005-12-14 07:05:00,1.77397,1.77409,1.77366,1.77372,313400001.0
2005-12-14 07:10:00,1.77374,1.77381,1.77355,1.7736,252200000.0
2005-12-14 07:15:00,1.77365,1.77369,1.77303,1.77335,372299999.0
2005-12-14 07:20:00,1.77336,1.77389,1.77336,1.77388,380599996.0
2005-12-14 07:25:00,1.77394,1.77406,1.77373,1.77373,358699998.0
2005-12-14 07:30:00,1.77372,1.77396,1.77352,1.77389,267199999.0
2005-12-14 07:35:00,1.774,1.77447,1.77386,1.77436,340900001.0
2005-12-14 07:40:00,1.77442,1.77474,1.77442,1.77456,305600001.0
2005-12-14 07:45:00,1.77457,1.77463,1.77422,1.77425,242900001.0
2005-12-14 07:50:00,1.77413,1.77413,1.77342,1.77342,241900001.0
2005-12-14 07:55:00,1.77336,1.77351,1.7725,1.77265,298199998.0
2005-12-14 08:00:00,1.77258,1.77309,1.77236,1.77284,217100002.0
2005-12-14 08:05:00,1.77285,1.77288,1.77237,1.7726,245900001.0
2005-12-14 08:10:00,1.77255,1.77312,1.77223,1.77302,284200001.0
2005-12-14 08:15:00,1.77319,1.77353,1.77312,1.77353,243599998.0
2005-12-14 08:20:00,1.77358,1.77369,1.77329,1.77344,204999999.0
2005-12-14 08:25:00,1.77323,1.77323,1.77248,1.77248,270500000.0
2005-12-14 08:30:00,1.77242,1.7728,1.77237,1.77277,272499998.0
2005-12-14 08:35:00,1.77292,1.7732,1.77275,1.77278,260450001.0
2005-12-14 08:40:00,1.77281,1.77302,1.77271,1.77289,356599998.0
2005-12-14 08:45:00,1.77301,1.77338,1.77288,1.77288,322900001.0
2005-12-14 08:50:00,1.77284,1.77327,1.77264,1.77271,254100001.0
2005-12-14 08:55:00,1.77284,1.77292,1.77202,1.77202,230399999.0
2005-12-14 09:00:00,1.77191,1.77191,1.77082,1.77114,271400001.0
2005-12-14 09:05:00,1.77106,1.77112,1.77048,1.77073,209299999.0
2005-12-14 09:10:00,1.77075,1.77246,1.7707,1.77246,316700003.0
2005-12-14 09:15:00,1.77258,1.77283,1.77236,1.77256,366400001.0
2005-12-14 09:20:00,1.77262,1.7733,1.77243,1.7733,239799998.0
2005-12-14 09:25:00,1.77327,1.77416,1.77288,1.77341,342899999.0
2005-12-14 09:30:00,1.77337,1.77436,1.77337,1.77422,353899997.0
2005-12-14 09:35:00,1.7743,1.77442,1.77381,1.77418,301099999.0
2005-12-14 09:40:00,1.77414,1.77481,1.77393,1.77475,311849994.0
2005-12-14 09:45:00,1.77493,1.7756,1.77493,1.77548,272399999.0
2005-12-14 09:50:00,1.77555,1.77561,1.77427,1.77442,297699999.0
2005-12-14 09:55:00,1.77443,1.7754,1.77427,1.7751,282700002.0
2005-12-14 10:00:00,1.77507,1.77572,1.77507,1.77508,317199997.0
2005-12-14 10:05:00,1.77498,1.77582,1.77494,1.77581,247699997.0
2005-12-14 10:10:00,1.77592,1.77708,1.77575,1.77701,324400000.0
2005-12-14 10:15:00,1.77687,1.77758,1.77667,1.77758,308499996.0
2005-12-14 10:20:00,1.77752,1.77799,1.77708,1.77729,372800001.0
2005-12-14 10:25:00,1.77738,1.77892,1.77735,1.77864,377200003.0
2005-12-14 10:30:00,1.77858,1.77915,1.77851,1.77902,277099997.0
2005-12-14 10:35:00,1.77882,1.78061,1.77865,1.78027,402000000.0
2005-12-14 10:40:00,1.78032,1.7805,1.77976,1.77987,326699999.0
2005-12-14 10:45:00,1.77983,1.77998,1.77937,1.77983,300649999.0
2005-12-14 10:50:00,1.77985,1.77998,1.77898,1.77918,207249999.0
2005-12-14 10:55:00,1.77916,1.77916,1.77798,1.77876,397200001.0
2005-12-14 11:00:00,1.77884,1.77894,1.77745,1.77772,304800000.0
2005-12-14 11:05:00,1.77785,1.77837,1.77776,1.77778,410600004.0
2005-12-14 11:10:00,1.77776,1.77783,1.77752,1.77752,371699998.0
2005-12-14 11:15:00,1.7775,1.7775,1.777,1.77705,326200000.0
2005-12-14 11:20:00,1.77713,1.77717,1.77645,1.77657,333900001.0
2005-12-14 11:25:00,1.77648,1.7767,1.7762,1.77627,374050004.0
2005-12-14 11:30:00,1.77593,1.77593,1.77372,1.77413,382899997.0
2005-12-14 11:35:00,1.77411,1.77421,1.77276,1.77276,369399999.0
2005-12-14 11:40:00,1.7725,1.77253,1.77141,1.77205,364200000.0
2005-12-14 11:45:00,1.77182,1.77227,1.77128,1.77216,434900001.0
2005-12-14 11:50:00,1.7721,1.77277,1.772,1.7724,354600000.0
2005-12-14 11:55:00,1.77245,1.77257,1.77167,1.7717,366699995.0
2005-12-14 12:00:00,1.77168,1.77178,1.77072,1.77132,290749998.0
2005-12-14 12:05:00,1.77142,1.77197,1.77142,1.77197,274599996.0
2005-12-14 12:10:00,1.77193,1.77268,1.77183,1.77253,229400000.0
2005-12-14 12:15:00,1.77236,1.77236,1.77126,1.77141,242300001.0
2005-12-14 12:20:00,1.77157,1.77215,1.77142,1.77175,276399998.0
2005-12-14 12:25:00,1.77172,1.77205,1.77156,1.77156,303000002.0
2005-12-14 12:30:00,1.77148,1.77169,1.76937,1.76937,521099998.0
2005-12-14 12:35:00,1.76947,1.76965,1.76856,1.7689,293500001.0
2005-12-14 12:40:00,1.76886,1.76966,1.7688,1.76927,426400004.0
2005-12-14 12:45:00,1.76941,1.76977,1.76941,1.76967,211200000.0
2005-12-14 12:50:00,1.76968,1.7705,1.7696,1.77038,384299999.0
2005-12-14 12:55:00,1.77038,1.77121,1.77037,1.77117,367900003.0
2005-12-14 13:00:00,1.77125,1.7714,1.77051,1.77091,429799998.0
2005-12-14 13:05:00,1.77083,1.77108,1.77027,1.77097,248500001.0
2005-12-14 13:10:00,1.77095,1.77238,1.77095,1.77238,225800000.0
2005-12-14 13:15:00,1.77247,1.77346,1.77224,1.77307,291100003.0
2005-12-14 13:20:00,1.773,1.7731,1.77282,1.77295,326500000.0
2005-12-14 13:25:00,1.77305,1.77305,1.77265,1.77295,328099999.0
2005-12-14 13:30:00,1.77302,1.77339,1.77245,1.77245,358400001.0
2005-12-14 13:35:00,1.77233,1.77233,1.77165,1.77166,248600001.0
2005-12-14 13:40:00,1.77173,1.77233,1.77156,1.77205,418999998.0
2005-12-14 13:45:00,1.77199,1.77202,1.7706,1.77067,290550001.0
2005-12-14 13:50:00,1.77062,1.77066,1.77024,1.77052,246299998.0
2005-12-14 13:55:00,1.77048,1.7706,1.77014,1.77016,441800001.0
2005-12-14 14:00:00,1.77017,1.77044,1.77012,1.77036,348199998.0
2005-12-14 14:05:00,1.7702,1.7702,1.76934,1.76959,276800002.0
2005-12-14 14:10:00,1.76968,1.77011,1.76947,1.77011,278099998.0
2005-12-14 14:15:00,1.77017,1.77053,1.7701,1.77033,277900000.0
2005-12-14 14:20:00,1.77023,1.7711,1.77023,1.77081,285799999.0
2005-12-14 14:25:00,1.77086,1.77109,1.77076,1.77108,269500000.0
2005-12-14 14:30:00,1.77114,1.77118,1.77077,1.77105,283800003.0
2005-12-14 14:35:00,1.77107,1.7712,1.77088,1.77091,295699998.0
2005-12-14 14:40:00,1.77093,1.77137,1.77089,1.77097,218299999.0
2005-12-14 14:45:00,1.77091,1.77167,1.77091,1.7713,305899996.0
2005-12-14 14:50:00,1.77126,1.77147,1.77092,1.77147,331500001.0
2005-12-14 14:55:00,1.7715,1.77165,1.77135,1.77142,419099999.0
2005-12-14 15:00:00,1.77144,1.77172,1.77138,1.77159,272500001.0
2005-12-14 15:05:00,1.77158,1.77162,1.77117,1.77155,267000001.0
2005-12-14 15:10:00,1.77157,1.77221,1.7715,1.77198,320500001.0
2005-12-14 15:15:00,1.77191,1.77254,1.77168,1.77254,390300003.0
2005-12-14 15:20:00,1.77265,1.77302,1.77235,1.77241,304599999.0
2005-12-14 15:25:00,1.77241,1.77245,1.77184,1.77184,463150004.0
2005-12-14 15:30:00,1.7723,1.77424,1.76754,1.77285,317000003.0
2005-12-14 15:35:00,1.77285,1.77588,1.77277,1.77556,239799996.0
2005-12-14 15:40:00,1.77562,1.77643,1.77501,1.77626,279399999.0
2005-12-14 15:45:00,1.77644,1.77673,1.77578,1.77588,345899999.0
2005-12-14 15:50:00,1.77577,1.77577,1.77266,1.77317,246899999.0
2005-12-14 15:55:00,1.77342,1.77355,1.77244,1.77245,226300000.0
2005-12-14 16:00:00,1.77215,1.77253,1.7712,1.77253,467900006.0
2005-12-14 16:05:00,1.77265,1.7737,1.77265,1.77335,289600001.0
2005-12-14 16:10:00,1.77318,1.77318,1.77218,1.77218,282500001.0
2005-12-14 16:15:00,1.77233,1.77246,1.77166,1.77231,254100001.0
2005-12-14 16:20:00,1.77242,1.77249,1.77207,1.77242,251600001.0
2005-12-14 16:25:00,1.77251,1.77294,1.77216,1.77262,347000002.0
2005-12-14 16:30:00,1.77258,1.77302,1.77255,1.77266,212199999.0
2005-12-14 16:35:00,1.77268,1.77302,1.77242,1.77242,247299999.0
2005-12-14 16:40:00,1.7722,1.7722,1.77164,1.77201,374399998.0
2005-12-14 16:45:00,1.77223,1.77261,1.77188,1.77211,556600002.0
2005-12-14 16:50:00,1.77221,1.77235,1.77197,1.77218,420900000.0
2005-12-14 16:55:00,1.7722,1.7722,1.77047,1.77111,358800001.0
2005-12-14 17:00:00,1.77105,1.77252,1.771,1.77252,330000001.0
2005-12-14 17:05:00,1.77273,1.77344,1.77272,1.77296,278499998.0
2005-12-14 17:10:00,1.77261,1.77313,1.77215,1.77313,355400000.0
2005-12-14 17:15:00,1.77333,1.7741,1.77315,1.77315,295099998.0
2005-12-14 17:20:00,1.77304,1.77331,1.77261,1.77331,272800002.0
2005-12-14 17:25:00,1.77352,1.77367,1.77269,1.77303,374800002.0
2005-12-14 17:30:00,1.77299,1.77341,1.77282,1.77305,330600000.0
2005-12-14 17:35:00,1.77317,1.77422,1.77311,1.77322,421999997.0
2005-12-14 17:40:00,1.77325,1.77448,1.77325,1.7741,329699995.0
2005-12-14 17:45:00,1.7741,1.77421,1.7737,1.77404,276599997.0
2005-12-14 17:50:00,1.7742,1.77464,1.77396,1.7741,232000001.0
2005-12-14 17:55:00,1.77417,1.77486,1.77338,1.77343,259300000.0
2005-12-14 18:00:00,1.77345,1.77392,1.77336,1.77362,4281270015.0
2005-12-14 18:05:00,1.7736,1.77379,1.77315,1.77343,4830400005.0
2005-12-14 18:10:00,1.77347,1.77361,1.77281,1.77283,3733599985.0
2005-12-14 18:15:00,1.77285,1.77291,1.77241,1.77258,3249399999.0
2005-12-14 18:20:00,1.77258,1.77341,1.77253,1.77285,3213499997.0
2005-12-14 18:25:00,1.7727,1.7736,1.77247,1.7736,3136319989.0
2005-12-14 18:30:00,1.7736,1.7736,1.77285,1.77317,2918200002.0
2005-12-14 18:35:00,1.77327,1.77405,1.77291,1.77316,1060899999.0
2005-12-14 18:40:00,1.77306,1.7737,1.77244,1.7737,1325850001.0
2005-12-14 18:45:00,1.77366,1.77403,1.77342,1.77384,912270002.0
2005-12-14 18:50:00,1.77389,1.77403,1.77309,1.77309,1823500000.0
2005-12-14 18:55:00,1.77316,1.77354,1.77305,1.7733,2451400006.0
2005-12-14 19:00:00,1.77334,1.774,1.77333,1.77393,1792600001.0
2005-12-14 19:05:00,1.77393,1.77393,1.773,1.773,1811249988.0
2005-12-14 19:10:00,1.77292,1.77311,1.77262,1.7728,1308100006.0
2005-12-14 19:15:00,1.77274,1.77281,1.77202,1.77222,1351299998.0
2005-12-14 19:20:00,1.77222,1.77234,1.77189,1.77215,1464099997.0
2005-12-14 19:25:00,1.77213,1.77227,1.77194,1.7721,1567599995.0
2005-12-14 19:30:00,1.77203,1.77222,1.77134,1.77222,1692499989.0
2005-12-14 19:35:00,1.77229,1.77325,1.77203,1.77315,1290100000.0
2005-12-14 19:40:00,1.77316,1.77341,1.77289,1.77292,1323699992.0
2005-12-14 19:45:00,1.77286,1.77286,1.7714,1.77166,1245999993.0
2005-12-14 19:50:00,1.77171,1.77237,1.77171,1.7722,1007500004.0
2005-12-14 19:55:00,1.77213,1.7726,1.77197,1.77252,1221100000.0
2005-12-14 20:00:00,1.7726,1.77269,1.77227,1.77229,735900000.0
2005-12-14 20:05:00,1.77231,1.77369,1.77231,1.77316,1042200005.0
2005-12-14 20:10:00,1.77323,1.77408,1.77305,1.77382,815599998.0
2005-12-14 20:15:00,1.77378,1.77406,1.77335,1.77378,978999999.0
2005-12-14 20:20:00,1.77368,1.77412,1.77352,1.77406,928900002.0
2005-12-14 20:25:00,1.77404,1.77404,1.77313,1.77313,1835749998.0
2005-12-14 20:30:00,1.77311,1.77348,1.77309,1.77348,2416499989.0
2005-12-14 20:35:00,1.77353,1.77377,1.77342,1.77357,931900004.0
2005-12-14 20:40:00,1.7736,1.77365,1.77264,1.77304,1123599999.0
2005-12-14 20:45:00,1.773,1.77322,1.77275,1.77309,812149997.0
2005-12-14 20:50:00,1.77304,1.77315,1.77212,1.77264,2020850002.0
2005-12-14 20:55:00,1.77263,1.77271,1.77161,1.77213,2461950003.0
2005-12-14 21:00:00,1.7722,1.77226,1.77075,1.77143,1500499995.0
2005-12-14 21:05:00,1.77138,1.77167,1.77113,1.77158,793700000.0
2005-12-14 21:10:00,1.77166,1.77204,1.77124,1.7718,1026099994.0
2005-12-14 21:15:00,1.77188,1.77311,1.77188,1.77311,643050004.0
2005-12-14 21:20:00,1.77307,1.77307,1.77247,1.7727,881999995.0
2005-12-14 21:25:00,1.77272,1.77317,1.7727,1.77317,562000001.0
2005-12-14 21:30:00,1.77314,1.77321,1.77293,1.77305,842670002.0
2005-12-14 21:35:00,1.77325,1.7736,1.77292,1.77293,621246991.0
2005-12-14 21:40:00,1.77288,1.77288,1.77253,1.77253,610399996.0
2005-12-14 21:45:00,1.77252,1.77258,1.77223,1.77229,553399999.0
2005-12-14 21:50:00,1.77223,1.77259,1.77215,1.77245,455999996.0
2005-12-14 21:55:00,1.77247,1.77307,1.77242,1.77303,890749999.0
2005-12-14 22:00:00,1.77305,1.77306,1.77252,1.77262,904699995.0
2005-12-14 22:05:00,1.77257,1.77257,1.77231,1.77239,366699999.0
2005-12-14 22:10:00,1.77237,1.7724,1.77219,1.7722,397199999.0
2005-12-14 22:15:00,1.77231,1.77247,1.77215,1.77226,737999993.0
2005-12-14 22:20:00,1.77231,1.7724,1.77189,1.77204,464700003.0
2005-12-14 22:25:00,1.77213,1.7724,1.77213,1.77225,422700000.0
2005-12-14 22:30:00,1.77226,1.77246,1.77204,1.77217,688999997.0
2005-12-14 22:35:00,1.77221,1.77229,1.77209,1.77219,300300002.0
2005-12-14 22:40:00,1.77227,1.77255,1.77227,1.77243,548100000.0
2005-12-14 22:45:00,1.77241,1.77271,1.77227,1.77271,330000001.0
2005-12-14 22:50:00,1.77273,1.77278,1.77225,1.77228,227000000.0
2005-12-14 22:55:00,1.77227,1.77234,1.7717,1.77197,247900001.0
2005-12-14 23:00:00,1.77172,1.77233,1.77167,1.77213,405400003.0
2005-12-14 23:05:00,1.7721,1.77243,1.77206,1.77216,181999999.0
2005-12-14 23:10:00,1.77206,1.77273,1.77206,1.77273,350300005.0
2005-12-14 23:15:00,1.77266,1.77266,1.77239,1.77248,259799998.0
2005-12-14 23:20:00,1.77241,1.77243,1.77205,1.77243,224000000.0
2005-12-14 23:25:00,1.77249,1.77293,1.77246,1.7729,226299999.0
2005-12-14 23:30:00,1.77291,1.77305,1.77275,1.773,293999997.0
2005-12-14 23:35:00,1.77296,1.77331,1.77284,1.77325,252100001.0
2005-12-14 23:40:00,1.77325,1.77339,1.77318,1.77339,113199999.0
2005-12-14 23:45:00,1.77341,1.77345,1.77283,1.77307,267500000.0
2005-12-14 23:50:00,1.77317,1.77329,1.77287,1.77294,132200000.0
2005-12-14 23:55:00,1.77306,1.7733,1.77302,1.77315,198200002.0
2005-12-15 00:00:00,1.77313,1.77315,1.77247,1.77305,306100000.0
2005-12-15 00:05:00,1.77288,1.77301,1.77192,1.77224,453200002.0
2005-12-15 00:10:00,1.77249,1.7726,1.77192,1.77221,335799998.0
2005-12-15 00:15:00,1.77218,1.77235,1.7719,1.77227,436000000.0
2005-12-15 00:20:00,1.77207,1.77237,1.77182,1.77217,389249995.0
2005-12-15 00:25:00,1.77218,1.77271,1.772,1.77246,361800001.0
2005-12-15 00:30:00,1.77252,1.77257,1.77207,1.77253,331899998.0
2005-12-15 00:35:00,1.7726,1.77294,1.77148,1.77198,291999999.0
2005-12-15 00:40:00,1.77187,1.77259,1.77146,1.77232,161250001.0
2005-12-15 00:45:00,1.7723,1.77238,1.77207,1.77223,229499998.0
2005-12-15 00:50:00,1.77225,1.77235,1.77179,1.77204,226799999.0
2005-12-15 00:55:00,1.77213,1.77237,1.77152,1.77213,444800002.0
2005-12-15 01:00:00,1.77197,1.77226,1.77154,1.77218,297500002.0
2005-12-15 01:05:00,1.77225,1.77233,1.77215,1.77233,242100000.0
2005-12-15 01:10:00,1.77233,1.77263,1.77214,1.77263,334500001.0
2005-12-15 01:15:00,1.77261,1.77275,1.77256,1.7727,210999999.0
2005-12-15 01:20:00,1.77277,1.77303,1.77277,1.77283,196799998.0
2005-12-15 01:25:00,1.77282,1.7729,1.7727,1.77283,328700000.0
2005-12-15 01:30:00,1.77288,1.77307,1.77285,1.77307,148400000.0
2005-12-15 01:35:00,1.773,1.77304,1.77263,1.77267,287799998.0
2005-12-15 01:40:00,1.77262,1.77262,1.77148,1.77157,250500000.0
2005-12-15 01:45:00,1.77149,1.77166,1.77074,1.77142,263000000.0
2005-12-15 01:50:00,1.77145,1.77163,1.77122,1.77146,335200000.0
2005-12-15 01:55:00,1.77142,1.77155,1.77078,1.77092,289400002.0
2005-12-15 02:00:00,1.77082,1.77146,1.7708,1.7714,184699999.0
2005-12-15 02:05:00,1.77145,1.77165,1.7713,1.77164,276900001.0
2005-12-15 02:10:00,1.77174,1.77285,1.77156,1.77276,383200002.0
2005-12-15 02:15:00,1.7728,1.7729,1.77226,1.77245,327400000.0
2005-12-15 02:20:00,1.77252,1.77327,1.77252,1.77327,290600001.0
2005-12-15 02:25:00,1.77312,1.77325,1.77285,1.77295,296950001.0
2005-12-15 02:30:00,1.77287,1.77287,1.77175,1.77209,276600001.0
2005-12-15 02:35:00,1.77206,1.77227,1.77194,1.77207,273299999.0
2005-12-15 02:40:00,1.77187,1.7719,1.77145,1.77155,305400000.0
2005-12-15 02:45:00,1.77149,1.77174,1.77118,1.77144,216099999.0
2005-12-15 02:50:00,1.77138,1.77184,1.77119,1.77169,233500002.0
2005-12-15 02:55:00,1.77167,1.77227,1.77109,1.7722,406199998.0
2005-12-15 03:00:00,1.77224,1.77291,1.77223,1.77267,313499997.0
2005-12-15 03:05:00,1.77254,1.77288,1.77237,1.77282,280699999.0
2005-12-15 03:10:00,1.77295,1.77349,1.77293,1.7733,178100002.0
2005-12-15 03:15:00,1.7736,1.77415,1.77345,1.77404,213799999.0
2005-12-15 03:20:00,1.77412,1.77413,1.77392,1.77412,214500002.0
2005-12-15 03:25:00,1.77408,1.77409,1.77377,1.77393,196200000.0
2005-12-15 03:30:00,1.774,1.77405,1.77367,1.77389,232500000.0
2005-12-15 03:35:00,1.774,1.77411,1.77358,1.77365,317650000.0
2005-12-15 03:40:00,1.77365,1.77371,1.77316,1.77336,185099998.0
2005-12-15 03:45:00,1.77338,1.77345,1.77305,1.77322,310999996.0
2005-12-15 03:50:00,1.77327,1.77335,1.77317,1.77317,311900001.0
2005-12-15 03:55:00,1.77322,1.77342,1.77316,1.77339,241800003.0
2005-12-15 04:00:00,1.77335,1.77381,1.77335,1.7736,173599999.0
2005-12-15 04:05:00,1.7735,1.7735,1.77317,1.77336,343100004.0
2005-12-15 04:10:00,1.77347,1.77352,1.77327,1.7733,287099998.0
2005-12-15 04:15:00,1.7734,1.77355,1.77327,1.7734,260450000.0
2005-12-15 04:20:00,1.7733,1.77358,1.7733,1.7735,182199999.0
2005-12-15 04:25:00,1.7735,1.77355,1.77298,1.77306,317500000.0
2005-12-15 04:30:00,1.77298,1.77328,1.77291,1.77317,183000002.0
2005-12-15 04:35:00,1.77305,1.77319,1.77289,1.77305,299000000.0
2005-12-15 04:40:00,1.77311,1.77311,1.7726,1.77262,195200001.0
2005-12-15 04:45:00,1.77271,1.77271,1.77217,1.77232,207200000.0
2005-12-15 04:50:00,1.77236,1.77242,1.7721,1.77235,109699997.0
2005-12-15 04:55:00,1.77237,1.77264,1.77224,1.77235,147100000.0
2005-12-15 05:00:00,1.77245,1.77246,1.77221,1.77241,143500002.0
2005-12-15 05:05:00,1.77252,1.77255,1.77239,1.7725,105100001.0
2005-12-15 05:10:00,1.77255,1.77262,1.77238,1.7724,232999998.0
2005-12-15 05:15:00,1.77228,1.77228,1.77099,1.77105,309800000.0
2005-12-15 05:20:00,1.77093,1.77112,1.77071,1.77098,300850000.0
2005-12-15 05:25:00,1.77099,1.77103,1.77084,1.77103,197600000.0
2005-12-15 05:30:00,1.77105,1.7719,1.771,1.77179,317000002.0
2005-12-15 05:35:00,1.77169,1.77173,1.77104,1.77107,218000000.0
2005-12-15 05:40:00,1.77118,1.77127,1.77109,1.77118,257199996.0
2005-12-15 05:45:00,1.77123,1.77123,1.77038,1.77051,137000000.0
2005-12-15 05:50:00,1.77037,1.771,1.77014,1.77052,222499999.0
2005-12-15 05:55:00,1.7707,1.77109,1.7707,1.77078,237299998.0
2005-12-15 06:00:00,1.77085,1.77095,1.77055,1.77068,243000002.0
2005-12-15 06:05:00,1.77068,1.7708,1.77062,1.77062,328999997.0
2005-12-15 06:10:00,1.7706,1.77107,1.77058,1.77107,240500001.0
2005-12-15 06:15:00,1.77145,1.77299,1.77133,1.77279,331000001.0
2005-12-15 06:20:00,1.77265,1.77267,1.77208,1.77212,416499998.0
2005-12-15 06:25:00,1.77211,1.77211,1.77143,1.77144,176499999.0
2005-12-15 06:30:00,1.77114,1.77121,1.77005,1.77115,272699999.0
2005-12-15 06:35:00,1.77116,1.77161,1.7711,1.7714,168800000.0
2005-12-15 06:40:00,1.77132,1.77159,1.77124,1.7714,309700001.0
2005-12-15 06:45:00,1.77138,1.77171,1.77123,1.77153,274000002.0
2005-12-15 06:50:00,1.77147,1.77154,1.77111,1.77143,209799998.0
2005-12-15 06:55:00,1.77152,1.77162,1.77105,1.77105,195800001.0
2005-12-15 07:00:00,1.77125,1.77125,1.771,1.77105,248400000.0
2005-12-15 07:05:00,1.77097,1.7711,1.77093,1.77107,217000001.0
2005-12-15 07:10:00,1.77107,1.77113,1.77076,1.771,373100001.0
2005-12-15 07:15:00,1.77105,1.77105,1.77082,1.77083,207200002.0
2005-12-15 07:20:00,1.77087,1.77092,1.77024,1.77024,284000000.0
2005-12-15 07:25:00,1.77024,1.77045,1.76998,1.77,320500000.0
2005-12-15 07:30:00,1.76999,1.77025,1.7699,1.76991,217800001.0
2005-12-15 07:35:00,1.76995,1.77007,1.76953,1.76984,287099999.0
2005-12-15 07:40:00,1.76983,1.77051,1.76983,1.7705,284900000.0
2005-12-15 07:45:00,1.77052,1.77101,1.77052,1.77088,251099997.0
2005-12-15 07:50:00,1.77077,1.77091,1.7707,1.77091,206099999.0
2005-12-15 07:55:00,1.7709,1.77114,1.77087,1.77105,158999999.0
2005-12-15 08:00:00,1.7711,1.77134,1.77108,1.77126,285199999.0
2005-12-15 08:05:00,1.77125,1.77128,1.77088,1.77103,205600000.0
2005-12-15 08:10:00,1.771,1.77126,1.77097,1.77126,414600001.0
2005-12-15 08:15:00,1.77135,1.77145,1.7712,1.77145,182499999.0
2005-12-15 08:20:00,1.77143,1.77144,1.7711,1.77125,228199999.0
2005-12-15 08:25:00,1.77118,1.7713,1.77088,1.77093,444800002.0
2005-12-15 08:30:00,1.77085,1.77085,1.77036,1.77039,285700000.0
2005-12-15 08:35:00,1.77058,1.77107,1.77047,1.77085,215300001.0
2005-12-15 08:40:00,1.7708,1.77096,1.77031,1.77031,364399998.0
2005-12-15 08:45:00,1.77032,1.77032,1.77,1.7702,248469998.0
2005-12-15 08:50:00,1.7702,1.7703,1.76959,1.76978,359699996.0
2005-12-15 08:55:00,1.76974,1.76979,1.7693,1.7693,276300000.0
2005-12-15 09:00:00,1.76934,1.76944,1.76794,1.76801,378999999.0
2005-12-15 09:05:00,1.76808,1.7689,1.76806,1.76865,411800002.0
2005-12-15 09:10:00,1.76874,1.76954,1.76874,1.76919,252500002.0
2005-12-15 09:15:00,1.76916,1.77045,1.76916,1.77017,298300002.0
2005-12-15 09:20:00,1.77008,1.77041,1.77004,1.77018,300699999.0
2005-12-15 09:25:00,1.77015,1.77041,1.77015,1.77041,278800002.0
2005-12-15 09:30:00,1.77036,1.7705,1.76964,1.76975,307700001.0
2005-12-15 09:35:00,1.76968,1.76972,1.76786,1.7681,375100000.0
2005-12-15 09:40:00,1.76814,1.76898,1.76814,1.76829,300999998.0
2005-12-15 09:45:00,1.76833,1.7686,1.76767,1.76814,266099999.0
2005-12-15 09:50:00,1.76823,1.77066,1.7681,1.77065,338200001.0
2005-12-15 09:55:00,1.77065,1.77158,1.76984,1.76997,194300000.0
2005-12-15 10:00:00,1.77012,1.77055,1.76925,1.77031,325899997.0
2005-12-15 10:05:00,1.77044,1.77208,1.77044,1.77054,189300001.0
2005-12-15 10:10:00,1.7705,1.77138,1.77019,1.77105,272999999.0
2005-12-15 10:15:00,1.77098,1.77098,1.76984,1.77048,284000000.0
2005-12-15 10:20:00,1.77057,1.77211,1.77056,1.77211,214500000.0
2005-12-15 10:25:00,1.7722,1.7722,1.77047,1.77047,220600000.0
2005-12-15 10:30:00,1.77028,1.77045,1.76845,1.76954,336299999.0
2005-12-15 10:35:00,1.76971,1.77116,1.76971,1.77116,193600000.0
2005-12-15 10:40:00,1.77124,1.77124,1.76965,1.76965,304700002.0
2005-12-15 10:45:00,1.7696,1.77065,1.76899,1.77056,302600000.0
2005-12-15 10:50:00,1.77043,1.77077,1.77022,1.77047,325300003.0
2005-12-15 10:55:00,1.77043,1.77045,1.76932,1.76967,323000001.0
2005-12-15 11:00:00,1.76968,1.76969,1.76939,1.76943,264700001.0
2005-12-15 11:05:00,1.76948,1.76978,1.76945,1.76967,400099999.0
2005-12-15 11:10:00,1.76971,1.77015,1.76968,1.76987,245500003.0
2005-12-15 11:15:00,1.76995,1.77015,1.76963,1.76981,439299999.0
2005-12-15 11:20:00,1.76968,1.77023,1.76933,1.77023,191100000.0
2005-12-15 11:25:00,1.77028,1.77116,1.77028,1.77099,233500000.0
2005-12-15 11:30:00,1.7712,1.77348,1.77073,1.77081,350800001.0
2005-12-15 11:35:00,1.77089,1.77215,1.77081,1.77215,335400000.0
2005-12-15 11:40:00,1.77222,1.77337,1.77221,1.77334,378299999.0
2005-12-15 11:45:00,1.77352,1.77366,1.77277,1.7735,544299998.0
2005-12-15 11:50:00,1.77345,1.77363,1.77315,1.77315,309299998.0
2005-12-15 11:55:00,1.77308,1.77329,1.7729,1.77314,347500000.0
2005-12-15 12:00:00,1.7731,1.7731,1.77245,1.77254,374399999.0
2005-12-15 12:05:00,1.7726,1.77273,1.77152,1.77166,309399997.0
2005-12-15 12:10:00,1.77168,1.77181,1.77136,1.77181,238100002.0
2005-12-15 12:15:00,1.77183,1.77183,1.77073,1.77075,360599997.0
2005-12-15 12:20:00,1.77086,1.77137,1.77078,1.77113,236500001.0
2005-12-15 12:25:00,1.77112,1.77119,1.77088,1.77101,289600001.0
2005-12-15 12:30:00,1.771,1.77137,1.77099,1.77099,396800003.0
2005-12-15 12:35:00,1.77105,1.77186,1.77105,1.77186,330200004.0
2005-12-15 12:40:00,1.77189,1.7724,1.77154,1.77154,268000000.0
2005-12-15 12:45:00,1.77148,1.77166,1.77134,1.77145,249399997.0
2005-12-15 12:50:00,1.77147,1.77198,1.77141,1.77165,327500002.0
2005-12-15 12:55:00,1.77165,1.7718,1.77122,1.77153,192600002.0
2005-12-15 13:00:00,1.77168,1.77185,1.77145,1.77146,314199999.0
2005-12-15 13:05:00,1.77145,1.77228,1.77135,1.77209,379299997.0
2005-12-15 13:10:00,1.77197,1.77201,1.77147,1.77182,307600000.0
2005-12-15 13:15:00,1.77188,1.77234,1.77172,1.77172,294400003.0
2005-12-15 13:20:00,1.7716,1.7724,1.77151,1.77184,230200001.0
2005-12-15 13:25:00,1.77177,1.77177,1.77137,1.7716,347699999.0
2005-12-15 13:30:00,1.77158,1.77248,1.77158,1.77233,318200000.0
2005-12-15 13:35:00,1.77235,1.77319,1.77206,1.77244,366099996.0
2005-12-15 13:40:00,1.77251,1.77281,1.77216,1.77276,383199999.0
2005-12-15 13:45:00,1.77277,1.77277,1.77218,1.77235,432399999.0
2005-12-15 13:50:00,1.77228,1.77307,1.77205,1.77307,201800001.0
2005-12-15 13:55:00,1.77296,1.77336,1.77214,1.77222,297399997.0
2005-12-15 14:00:00,1.77221,1.77259,1.77178,1.77233,354100002.0
2005-12-15 14:05:00,1.77237,1.77249,1.77208,1.77242,361199997.0
2005-12-15 14:10:00,1.77267,1.77305,1.7726,1.77284,324399997.0
2005-12-15 14:15:00,1.77282,1.77284,1.77206,1.77206,253100000.0
2005-12-15 14:20:00,1.77213,1.7724,1.77195,1.77197,218400000.0
2005-12-15 14:25:00,1.77199,1.7723,1.77194,1.772,236700001.0
2005-12-15 14:30:00,1.77207,1.77252,1.77195,1.77208,362399997.0
2005-12-15 14:35:00,1.77223,1.77325,1.77223,1.77268,308499997.0
2005-12-15 14:40:00,1.77271,1.77271,1.7722,1.77228,321099998.0
2005-12-15 14:45:00,1.77229,1.77263,1.77201,1.77216,375800000.0
2005-12-15 14:50:00,1.77225,1.77248,1.77196,1.7724,402799999.0
2005-12-15 14:55:00,1.77238,1.7725,1.77183,1.77196,234946994.0
2005-12-15 15:00:00,1.772,1.7731,1.772,1.77297,283099998.0
2005-12-15 15:05:00,1.77274,1.77291,1.77253,1.77291,293800001.0
2005-12-15 15:10:00,1.77317,1.77348,1.77277,1.77292,224800000.0
2005-12-15 15:15:00,1.77284,1.77321,1.77247,1.7732,337700001.0
2005-12-15 15:20:00,1.77334,1.7735,1.77286,1.77301,318600001.0
2005-12-15 15:25:00,1.77305,1.77347,1.7729,1.77309,316499998.0
2005-12-15 15:30:00,1.77288,1.77424,1.77209,1.77235,437100004.0
2005-12-15 15:35:00,1.77263,1.77263,1.77002,1.77024,408899995.0
2005-12-15 15:40:00,1.77038,1.77111,1.7701,1.77019,309399999.0
2005-12-15 15:45:00,1.77026,1.77095,1.77025,1.77095,320899998.0
2005-12-15 15:50:00,1.7709,1.77155,1.77085,1.7714,374799999.0
2005-12-15 15:55:00,1.77143,1.77181,1.77122,1.7716,324150001.0
2005-12-15 16:00:00,1.77058,1.77221,1.76769,1.77095,320670001.0
2005-12-15 16:05:00,1.77107,1.77195,1.77096,1.77183,331499994.0
2005-12-15 16:10:00,1.77177,1.77187,1.77135,1.77148,293199999.0
2005-12-15 16:15:00,1.77132,1.77132,1.77089,1.77111,268700001.0
2005-12-15 16:20:00,1.771,1.77122,1.77032,1.77042,265639996.0
2005-12-15 16:25:00,1.77061,1.77186,1.77061,1.77186,307500000.0
2005-12-15 16:30:00,1.77166,1.77166,1.77047,1.77161,254800000.0
2005-12-15 16:35:00,1.77172,1.77187,1.7709,1.77102,366499998.0
2005-12-15 16:40:00,1.77092,1.7712,1.77007,1.77023,362000000.0
2005-12-15 16:45:00,1.77015,1.77019,1.76803,1.76889,421600003.0
2005-12-15 16:50:00,1.76874,1.76874,1.767,1.76737,297100001.0
2005-12-15 16:55:00,1.76752,1.76768,1.76667,1.76692,367799996.0
2005-12-15 17:00:00,1.76704,1.76806,1.76685,1.76728,409846995.0
2005-12-15 17:05:00,1.76725,1.76758,1.76673,1.76689,241199999.0
2005-12-15 17:10:00,1.76685,1.76685,1.76531,1.76564,409199998.0
2005-12-15 17:15:00,1.76535,1.76535,1.76257,1.76257,200100000.0
2005-12-15 17:20:00,1.76251,1.76316,1.76206,1.76308,272500001.0
2005-12-15 17:25:00,1.76333,1.76352,1.76298,1.76329,287699999.0
2005-12-15 17:30:00,1.7632,1.76398,1.76295,1.76357,353700001.0
2005-12-15 17:35:00,1.7634,1.76376,1.76318,1.76359,306199997.0
2005-12-15 17:40:00,1.76365,1.76371,1.76205,1.76214,307200002.0
2005-12-15 17:45:00,1.76224,1.76284,1.76216,1.7624,274700002.0
2005-12-15 17:50:00,1.7624,1.76305,1.76182,1.76305,265400002.0
2005-12-15 17:55:00,1.7632,1.76336,1.76285,1.7629,179200001.0
2005-12-15 18:00:00,1.76275,1.76426,1.76275,1.76417,3996999992.0
2005-12-15 18:05:00,1.76418,1.76472,1.7641,1.76472,5225499974.0
2005-12-15 18:10:00,1.76477,1.76692,1.76462,1.76568,3543599994.0
2005-12-15 18:15:00,1.76563,1.76576,1.76471,1.76471,3352199993.0
2005-12-15 18:20:00,1.76475,1.76531,1.76467,1.76497,3496000003.0
2005-12-15 18:25:00,1.76495,1.76647,1.7649,1.76639,3374896987.0
2005-12-15 18:30:00,1.76642,1.76642,1.76608,1.76625,2617550004.0
2005-12-15 18:35:00,1.76626,1.76657,1.7661,1.76635,1034200002.0
2005-12-15 18:40:00,1.7663,1.7663,1.76467,1.76498,1225200000.0
2005-12-15 18:45:00,1.76508,1.76606,1.76494,1.76504,996399995.0
2005-12-15 18:50:00,1.76509,1.76519,1.76451,1.76473,1817699993.0
2005-12-15 18:55:00,1.76487,1.76505,1.76447,1.76447,2132750003.0
2005-12-15 19:00:00,1.76459,1.76583,1.76459,1.76552,1739599997.0
2005-12-15 19:05:00,1.76557,1.76571,1.76493,1.76523,2092350003.0
2005-12-15 19:10:00,1.76517,1.76517,1.7648,1.76486,1349900004.0
2005-12-15 19:15:00,1.76485,1.76491,1.76465,1.76475,1378699996.0
2005-12-15 19:20:00,1.76471,1.76503,1.76458,1.76458,1538099999.0
2005-12-15 19:25:00,1.76452,1.76507,1.76413,1.76475,1654599994.0
2005-12-15 19:30:00,1.76465,1.76468,1.76279,1.76325,1688799998.0
2005-12-15 19:35:00,1.76324,1.76324,1.76232,1.76257,1178499997.0
2005-12-15 19:40:00,1.76264,1.76313,1.76263,1.76287,1621100005.0
2005-12-15 19:45:00,1.7629,1.76333,1.76286,1.7632,1085300002.0
2005-12-15 19:50:00,1.76324,1.7635,1.76313,1.7632,991300002.0
2005-12-15 19:55:00,1.76315,1.76326,1.76296,1.76311,1442950002.0
2005-12-15 20:00:00,1.7631,1.76347,1.76309,1.76328,831500001.0
2005-12-15 20:05:00,1.76322,1.76337,1.7629,1.76337,992700002.0
2005-12-15 20:10:00,1.76338,1.76342,1.76272,1.76272,1038699997.0
2005-12-15 20:15:00,1.76275,1.76319,1.7627,1.76283,799599997.0
2005-12-15 20:20:00,1.7628,1.76302,1.76272,1.76299,1028500000.0
2005-12-15 20:25:00,1.76304,1.76329,1.76301,1.7631,1843199998.0
2005-12-15 20:30:00,1.76307,1.76314,1.76229,1.76248,2569800003.0
2005-12-15 20:35:00,1.76253,1.76262,1.76235,1.7624,829000002.0
2005-12-15 20:40:00,1.76235,1.76235,1.76205,1.76222,1071249996.0
2005-12-15 20:45:00,1.76225,1.76229,1.7614,1.76155,946900000.0
2005-12-15 20:50:00,1.76151,1.76192,1.76116,1.76192,1963499994.0
2005-12-15 20:55:00,1.76203,1.76297,1.76203,1.7628,2117699998.0
2005-12-15 21:00:00,1.76282,1.76308,1.76236,1.76283,1369849999.0
2005-12-15 21:05:00,1.76282,1.76295,1.76257,1.76276,718349998.0
2005-12-15 21:10:00,1.76287,1.76295,1.7627,1.76273,786299997.0
2005-12-15 21:15:00,1.76276,1.76295,1.76263,1.76283,568899999.0
2005-12-15 21:20:00,1.76282,1.76288,1.76258,1.76288,862899998.0
2005-12-15 21:25:00,1.76293,1.76344,1.76293,1.76344,481000000.0
2005-12-15 21:30:00,1.76358,1.76403,1.7635,1.7635,590899999.0
2005-12-15 21:35:00,1.76355,1.76372,1.76347,1.76361,485400003.0
2005-12-15 21:40:00,1.76364,1.76428,1.76364,1.76423,666100002.0
2005-12-15 21:45:00,1.76417,1.76417,1.76368,1.76407,564700000.0
2005-12-15 21:50:00,1.76406,1.76406,1.76383,1.76395,506799999.0
2005-12-15 21:55:00,1.764,1.7643,1.764,1.76408,906999995.0
2005-12-15 22:00:00,1.7641,1.76571,1.7641,1.7655,863399999.0
2005-12-15 22:05:00,1.76549,1.7657,1.76505,1.76505,357400002.0
2005-12-15 22:10:00,1.76499,1.76522,1.76467,1.7647,404800004.0
2005-12-15 22:15:00,1.76478,1.7651,1.76455,1.7651,668900000.0
2005-12-15 22:20:00,1.76507,1.7652,1.76487,1.76514,538700002.0
2005-12-15 22:25:00,1.76521,1.76595,1.76519,1.76593,564170003.0
2005-12-15 22:30:00,1.76608,1.76639,1.76591,1.76591,581599994.0
2005-12-15 22:35:00,1.76595,1.76605,1.76539,1.76542,277399999.0
2005-12-15 22:40:00,1.76539,1.76539,1.76497,1.76497,402799998.0
2005-12-15 22:45:00,1.76492,1.76492,1.76467,1.76473,413399998.0
2005-12-15 22:50:00,1.76475,1.76485,1.76403,1.76445,302799998.0
2005-12-15 22:55:00,1.76445,1.76451,1.76413,1.76443,277500000.0
2005-12-15 23:00:00,1.76425,1.76461,1.76422,1.7645,210699998.0
2005-12-15 23:05:00,1.76455,1.7652,1.76448,1.76495,249200000.0
2005-12-15 23:10:00,1.76497,1.76512,1.76473,1.76512,292400000.0
2005-12-15 23:15:00,1.76508,1.76528,1.765,1.76512,307899997.0
2005-12-15 23:20:00,1.76514,1.76525,1.76501,1.76515,256100001.0
2005-12-15 23:25:00,1.7651,1.7652,1.76452,1.76464,181050001.0
2005-12-15 23:30:00,1.76462,1.76467,1.76439,1.7646,307999997.0
2005-12-15 23:35:00,1.76459,1.76473,1.76452,1.76459,291099999.0
2005-12-15 23:40:00,1.7646,1.7646,1.76373,1.76375,131800000.0
2005-12-15 23:45:00,1.76382,1.7644,1.76382,1.7643,268800003.0
2005-12-15 23:50:00,1.76428,1.76445,1.76423,1.76435,155500000.0
2005-12-15 23:55:00,1.76436,1.76495,1.76433,1.76495,225400002.0
2005-12-16 00:00:00,1.76492,1.76579,1.76492,1.76554,317999998.0
2005-12-16 00:05:00,1.7655,1.76611,1.76541,1.76599,376800000.0
2005-12-16 00:10:00,1.76613,1.76625,1.76556,1.76572,344250004.0
2005-12-16 00:15:00,1.76572,1.76598,1.765,1.76507,375700003.0
2005-12-16 00:20:00,1.76524,1.76529,1.76456,1.76481,412699998.0
2005-12-16 00:25:00,1.7649,1.76528,1.76473,1.76492,333800001.0
2005-12-16 00:30:00,1.76493,1.76527,1.76469,1.76488,295200000.0
2005-12-16 00:35:00,1.76492,1.76492,1.76463,1.7647,156000000.0
2005-12-16 00:40:00,1.76479,1.76516,1.76469,1.76482,206999999.0
2005-12-16 00:45:00,1.76478,1.76487,1.7646,1.76463,312400001.0
2005-12-16 00:50:00,1.76465,1.76465,1.76455,1.76465,150800000.0
2005-12-16 00:55:00,1.7646,1.76468,1.76424,1.7644,301700001.0
2005-12-16 01:00:00,1.76431,1.76454,1.76422,1.76436,168700001.0
2005-12-16 01:05:00,1.76443,1.76445,1.76384,1.76388,308719997.0
2005-12-16 01:10:00,1.76385,1.76388,1.76377,1.76385,209600002.0
2005-12-16 01:15:00,1.76385,1.76454,1.76385,1.76448,290900000.0
2005-12-16 01:20:00,1.7644,1.76445,1.76432,1.7644,114400001.0
2005-12-16 01:25:00,1.76442,1.76448,1.7643,1.7644,269900000.0
2005-12-16 01:30:00,1.76447,1.76458,1.76434,1.76457,228600000.0
2005-12-16 01:35:00,1.76445,1.76453,1.76435,1.76445,230800002.0
2005-12-16 01:40:00,1.76455,1.76481,1.76447,1.7646,251799999.0
2005-12-16 01:45:00,1.76468,1.76476,1.76443,1.76462,211799997.0
2005-12-16 01:50:00,1.76469,1.76495,1.76461,1.76482,170500000.0
2005-12-16 01:55:00,1.7648,1.76485,1.76445,1.7647,249999999.0
2005-12-16 02:00:00,1.76544,1.76553,1.76435,1.76441,287800000.0
2005-12-16 02:05:00,1.7645,1.7655,1.7645,1.76518,189400001.0
2005-12-16 02:10:00,1.76514,1.7653,1.76483,1.7651,309599999.0
2005-12-16 02:15:00,1.76513,1.76546,1.76492,1.76505,318200001.0
2005-12-16 02:20:00,1.76482,1.76502,1.76407,1.76407,330299996.0
2005-12-16 02:25:00,1.76401,1.76452,1.76401,1.76439,260900001.0
2005-12-16 02:30:00,1.76438,1.7656,1.76438,1.76539,269499999.0
2005-12-16 02:35:00,1.7654,1.7658,1.7654,1.76565,165000001.0
2005-12-16 02:40:00,1.76558,1.76558,1.76441,1.76455,297600001.0
2005-12-16 02:45:00,1.76459,1.76459,1.76389,1.76402,332799999.0
2005-12-16 02:50:00,1.76407,1.76424,1.76357,1.76388,275000003.0
2005-12-16 02:55:00,1.76375,1.76388,1.76339,1.7635,250500000.0
2005-12-16 03:00:00,1.76374,1.76419,1.76374,1.764,391400004.0
2005-12-16 03:05:00,1.76398,1.76427,1.76397,1.76412,274200002.0
2005-12-16 03:10:00,1.76412,1.76412,1.76338,1.76355,223599999.0
2005-12-16 03:15:00,1.76358,1.76387,1.76274,1.76302,217700003.0
2005-12-16 03:20:00,1.7632,1.76346,1.7629,1.76346,232599998.0
2005-12-16 03:25:00,1.76358,1.76369,1.76331,1.76369,140600000.0
2005-12-16 03:30:00,1.7638,1.76443,1.76359,1.76434,230200000.0
2005-12-16 03:35:00,1.76461,1.76485,1.76437,1.76461,269499999.0
2005-12-16 03:40:00,1.76463,1.76463,1.76445,1.76457,85400000.0
2005-12-16 03:45:00,1.76458,1.76508,1.76452,1.76458,191000000.0
2005-12-16 03:50:00,1.7645,1.76465,1.76448,1.76457,252299998.0
2005-12-16 03:55:00,1.76455,1.76455,1.76386,1.76397,241399997.0
2005-12-16 04:00:00,1.76403,1.76415,1.7639,1.7641,279599997.0
2005-12-16 04:05:00,1.76408,1.76412,1.76358,1.76377,310199995.0
2005-12-16 04:10:00,1.76375,1.76394,1.76333,1.7637,324500000.0
2005-12-16 04:15:00,1.7639,1.76458,1.7639,1.76442,406849994.0
2005-12-16 04:20:00,1.76428,1.76456,1.76425,1.7644,208399999.0
2005-12-16 04:25:00,1.7644,1.76505,1.76409,1.76409,310000002.0
2005-12-16 04:30:00,1.76404,1.7641,1.76261,1.76261,351699999.0
2005-12-16 04:35:00,1.76243,1.763,1.76243,1.763,251200003.0
2005-12-16 04:40:00,1.76307,1.76335,1.76302,1.76316,265600000.0
2005-12-16 04:45:00,1.76323,1.76336,1.7631,1.76325,196900000.0
2005-12-16 04:50:00,1.7632,1.76357,1.76307,1.76319,184200003.0
2005-12-16 04:55:00,1.76311,1.76328,1.76296,1.76313,243599996.0
2005-12-16 05:00:00,1.76313,1.76313,1.76295,1.7631,90500000.0
2005-12-16 05:05:00,1.76319,1.76325,1.76313,1.7632,168899999.0
2005-12-16 05:10:00,1.76325,1.76325,1.76308,1.76317,144899999.0
2005-12-16 05:15:00,1.76323,1.76332,1.76315,1.76331,262300003.0
2005-12-16 05:20:00,1.76327,1.76349,1.76327,1.7634,174100000.0
2005-12-16 05:25:00,1.7634,1.76345,1.76305,1.7631,240099998.0
2005-12-16 05:30:00,1.76308,1.76313,1.76228,1.76263,250900002.0
2005-12-16 05:35:00,1.76256,1.76259,1.76235,1.76238,168400000.0
2005-12-16 05:40:00,1.76247,1.76279,1.76237,1.76274,212199999.0
2005-12-16 05:45:00,1.76292,1.76304,1.76282,1.7629,212900002.0
2005-12-16 05:50:00,1.76299,1.76303,1.76264,1.76276,325900002.0
2005-12-16 05:55:00,1.76272,1.76343,1.76269,1.76339,258100002.0
2005-12-16 06:00:00,1.76343,1.76353,1.76317,1.76348,271599999.0
2005-12-16 06:05:00,1.76348,1.76348,1.76305,1.7631,398000000.0
2005-12-16 06:10:00,1.7631,1.7633,1.76305,1.76318,197700000.0
2005-12-16 06:15:00,1.76325,1.76339,1.76313,1.76337,289850001.0
2005-12-16 06:20:00,1.76327,1.76382,1.76316,1.76366,239200000.0
2005-12-16 06:25:00,1.76365,1.76387,1.76347,1.76387,228500000.0
2005-12-16 06:30:00,1.76386,1.76399,1.7636,1.76372,230400002.0
2005-12-16 06:35:00,1.76366,1.76403,1.76348,1.76392,166199998.0
2005-12-16 06:40:00,1.76387,1.76433,1.76376,1.76382,359900002.0
2005-12-16 06:45:00,1.76377,1.76377,1.7634,1.76365,238800000.0
2005-12-16 06:50:00,1.7637,1.76383,1.76342,1.76342,173099999.0
2005-12-16 06:55:00,1.76335,1.76416,1.76335,1.764,218100003.0
2005-12-16 07:00:00,1.76415,1.76419,1.76383,1.76415,329600000.0
2005-12-16 07:05:00,1.76412,1.76423,1.76397,1.7642,165800001.0
2005-12-16 07:10:00,1.76427,1.76451,1.76426,1.76431,239600001.0
2005-12-16 07:15:00,1.76433,1.76455,1.76415,1.76447,286500001.0
2005-12-16 07:20:00,1.76444,1.76447,1.76404,1.76435,287999999.0
2005-12-16 07:25:00,1.76438,1.76465,1.76429,1.76455,225700001.0
2005-12-16 07:30:00,1.76452,1.76461,1.76432,1.76443,332700000.0
2005-12-16 07:35:00,1.76445,1.76453,1.76433,1.7644,282000000.0
2005-12-16 07:40:00,1.7644,1.76467,1.76427,1.76467,209200000.0
2005-12-16 07:45:00,1.76467,1.76558,1.76459,1.76547,242199999.0
2005-12-16 07:50:00,1.76543,1.76598,1.76541,1.76578,230499999.0
2005-12-16 07:55:00,1.7658,1.76583,1.76514,1.76525,238699997.0
2005-12-16 08:00:00,1.7652,1.76521,1.76484,1.76487,315899998.0
2005-12-16 08:05:00,1.76488,1.76514,1.76477,1.76492,216800002.0
2005-12-16 08:10:00,1.76489,1.76529,1.7648,1.7652,279300003.0
2005-12-16 08:15:00,1.76529,1.76586,1.76523,1.76568,293100000.0
2005-12-16 08:20:00,1.76565,1.76572,1.76538,1.76541,246299999.0
2005-12-16 08:25:00,1.76527,1.76535,1.76482,1.76488,422900000.0
2005-12-16 08:30:00,1.76492,1.76541,1.7648,1.76524,345149995.0
2005-12-16 08:35:00,1.76525,1.76528,1.76499,1.7651,158700000.0
2005-12-16 08:40:00,1.7651,1.76525,1.76495,1.76512,376699994.0
2005-12-16 08:45:00,1.7653,1.7655,1.76499,1.76502,239200000.0
2005-12-16 08:50:00,1.765,1.76543,1.765,1.7653,134600001.0
2005-12-16 08:55:00,1.76525,1.76527,1.76496,1.76498,262100003.0
2005-12-16 09:00:00,1.76499,1.76595,1.76496,1.76577,380100002.0
2005-12-16 09:05:00,1.76575,1.7658,1.76548,1.76548,307499998.0
2005-12-16 09:10:00,1.76539,1.76548,1.76513,1.76545,188199999.0
2005-12-16 09:15:00,1.76551,1.76626,1.76523,1.76534,257199999.0
2005-12-16 09:20:00,1.7652,1.76541,1.76475,1.76484,282400003.0
2005-12-16 09:25:00,1.76472,1.76514,1.76472,1.76508,361399999.0
2005-12-16 09:30:00,1.765,1.76551,1.76495,1.76534,248499997.0
2005-12-16 09:35:00,1.76534,1.76542,1.76498,1.76498,224999997.0
2005-12-16 09:40:00,1.76487,1.76509,1.7647,1.765,220399996.0
2005-12-16 09:45:00,1.76497,1.76501,1.76399,1.76428,256199999.0
2005-12-16 09:50:00,1.76443,1.7654,1.76443,1.7654,446000000.0
2005-12-16 09:55:00,1.7654,1.76597,1.76523,1.76581,271499998.0
2005-12-16 10:00:00,1.76597,1.76739,1.76597,1.76726,451700004.0
2005-12-16 10:05:00,1.76742,1.76897,1.76742,1.76844,299299999.0
2005-12-16 10:10:00,1.7684,1.76894,1.76792,1.76792,264700001.0
2005-12-16 10:15:00,1.76786,1.76796,1.76756,1.76796,251700002.0
2005-12-16 10:20:00,1.76808,1.76857,1.76794,1.768,313999994.0
2005-12-16 10:25:00,1.76798,1.76881,1.76788,1.76869,273199999.0
2005-12-16 10:30:00,1.7688,1.76889,1.76725,1.76753,224000001.0
2005-12-16 10:35:00,1.7676,1.76798,1.76745,1.76745,313400003.0
2005-12-16 10:40:00,1.76748,1.76775,1.76743,1.76764,436200001.0
2005-12-16 10:45:00,1.76773,1.76917,1.76773,1.76915,325700003.0
2005-12-16 10:50:00,1.76916,1.76977,1.76916,1.76931,302300001.0
2005-12-16 10:55:00,1.76924,1.77078,1.76886,1.77078,330099999.0
2005-12-16 11:00:00,1.7709,1.77147,1.7709,1.77108,366400002.0
2005-12-16 11:05:00,1.77109,1.77137,1.77052,1.77052,353799996.0
2005-12-16 11:10:00,1.7704,1.77091,1.77033,1.77071,247700002.0
2005-12-16 11:15:00,1.77068,1.77163,1.77029,1.77159,332099999.0
2005-12-16 11:20:00,1.77163,1.77262,1.77138,1.77155,326099998.0
2005-12-16 11:25:00,1.77161,1.77202,1.77152,1.77152,313799998.0
2005-12-16 11:30:00,1.77134,1.77149,1.77076,1.77137,319199999.0
2005-12-16 11:35:00,1.77128,1.77146,1.76849,1.76912,371899999.0
2005-12-16 11:40:00,1.7691,1.76982,1.76904,1.76982,316799999.0
2005-12-16 11:45:00,1.76977,1.76978,1.76942,1.76963,485300001.0
2005-12-16 11:50:00,1.76966,1.77164,1.76966,1.77164,356299998.0
2005-12-16 11:55:00,1.77185,1.77297,1.77185,1.77235,390299997.0
2005-12-16 12:00:00,1.77237,1.77316,1.7721,1.77243,386600000.0
2005-12-16 12:05:00,1.77232,1.77265,1.77176,1.77227,258799996.0
2005-12-16 12:10:00,1.7722,1.77245,1.77208,1.77219,297499994.0
2005-12-16 12:15:00,1.77214,1.77214,1.77167,1.77167,338599997.0
2005-12-16 12:20:00,1.77168,1.77168,1.77083,1.7709,261499999.0
2005-12-16 12:25:00,1.77089,1.77109,1.7706,1.77098,438100000.0
2005-12-16 12:30:00,1.77088,1.77101,1.7696,1.7696,262800001.0
2005-12-16 12:35:00,1.76965,1.7702,1.7696,1.77019,157799999.0
2005-12-16 12:40:00,1.77041,1.77121,1.77037,1.77061,286800000.0
2005-12-16 12:45:00,1.77066,1.77068,1.7698,1.77024,231599997.0
2005-12-16 12:50:00,1.77025,1.7712,1.77016,1.77053,359700000.0
2005-12-16 12:55:00,1.77048,1.77093,1.77041,1.77048,292199999.0
2005-12-16 13:00:00,1.77048,1.77048,1.76852,1.76859,257199999.0
2005-12-16 13:05:00,1.76864,1.76901,1.7683,1.7683,378899999.0
2005-12-16 13:10:00,1.76802,1.76845,1.76732,1.76784,244700000.0
2005-12-16 13:15:00,1.768,1.76854,1.76799,1.76847,266199997.0
2005-12-16 13:20:00,1.76847,1.76849,1.76787,1.7681,232699998.0
2005-12-16 13:25:00,1.76816,1.76854,1.76816,1.76845,396400000.0
2005-12-16 13:30:00,1.7685,1.76898,1.76841,1.7689,306900001.0
2005-12-16 13:35:00,1.76888,1.76957,1.76881,1.76898,385099999.0
2005-12-16 13:40:00,1.76903,1.76985,1.76853,1.76978,289400002.0
2005-12-16 13:45:00,1.76977,1.76996,1.76911,1.76933,345699997.0
2005-12-16 13:50:00,1.76938,1.76945,1.76915,1.76945,327399997.0
2005-12-16 13:55:00,1.76942,1.76953,1.76871,1.76873,278500000.0
2005-12-16 14:00:00,1.76875,1.76883,1.76864,1.76876,227399999.0
2005-12-16 14:05:00,1.76869,1.76872,1.76817,1.76852,275800002.0
2005-12-16 14:10:00,1.7686,1.76891,1.76838,1.76891,368370000.0
2005-12-16 14:15:00,1.76888,1.76888,1.76828,1.76828,316899997.0
2005-12-16 14:20:00,1.76812,1.76816,1.76716,1.76794,192199999.0
2005-12-16 14:25:00,1.768,1.76838,1.76793,1.76832,265799999.0
2005-12-16 14:30:00,1.76842,1.7694,1.76842,1.7694,256999995.0
2005-12-16 14:35:00,1.76945,1.76957,1.76875,1.7689,319900000.0
2005-12-16 14:40:00,1.76889,1.76891,1.76862,1.76868,263400000.0
2005-12-16 14:45:00,1.76845,1.76845,1.76739,1.76752,327400000.0
2005-12-16 14:50:00,1.76763,1.76806,1.76756,1.76772,257499999.0
2005-12-16 14:55:00,1.76775,1.76864,1.76775,1.76854,447799992.0
2005-12-16 15:00:00,1.7685,1.76907,1.76844,1.76855,294000002.0
2005-12-16 15:05:00,1.76853,1.76866,1.76798,1.76808,362099998.0
2005-12-16 15:10:00,1.76807,1.76871,1.76792,1.76852,299399999.0
2005-12-16 15:15:00,1.76857,1.77008,1.76857,1.77008,343099998.0
2005-12-16 15:20:00,1.77026,1.77053,1.76961,1.76985,298199997.0
2005-12-16 15:25:00,1.76981,1.77021,1.76963,1.76987,208499998.0
2005-12-16 15:30:00,1.76962,1.77051,1.76933,1.76988,379299995.0
2005-12-16 15:35:00,1.77001,1.7701,1.76906,1.76927,363699998.0
2005-12-16 15:40:00,1.76932,1.76963,1.76816,1.7689,411800001.0
2005-12-16 15:45:00,1.76892,1.76921,1.76802,1.76807,306199996.0
2005-12-16 15:50:00,1.7681,1.7684,1.76696,1.76699,314700001.0
2005-12-16 15:55:00,1.76703,1.76797,1.76696,1.76762,330500001.0
2005-12-16 16:00:00,1.7677,1.76794,1.76762,1.76792,286699996.0
2005-12-16 16:05:00,1.768,1.76839,1.768,1.76815,202199999.0
2005-12-16 16:10:00,1.76809,1.7694,1.76797,1.76931,319399998.0
2005-12-16 16:15:00,1.76932,1.76943,1.76887,1.76887,391599999.0
2005-12-16 16:20:00,1.76878,1.7695,1.76865,1.7695,201800001.0
2005-12-16 16:25:00,1.76948,1.76962,1.76918,1.76928,319800000.0
2005-12-16 16:30:00,1.76902,1.76964,1.76867,1.76964,391799998.0
2005-12-16 16:35:00,1.76963,1.77098,1.76956,1.77085,371900004.0
2005-12-16 16:40:00,1.77067,1.77105,1.7703,1.77068,338750002.0
2005-12-16 16:45:00,1.77072,1.77072,1.77024,1.77047,287100002.0
2005-12-16 16:50:00,1.77049,1.7708,1.77022,1.77047,253900001.0
2005-12-16 16:55:00,1.77047,1.77088,1.77012,1.77088,309100000.0
2005-12-16 17:00:00,1.77093,1.77129,1.77042,1.77063,328000002.0
2005-12-16 17:05:00,1.77058,1.77088,1.77054,1.7708,221500001.0
2005-12-16 17:10:00,1.77096,1.77255,1.77096,1.77194,391299996.0
2005-12-16 17:15:00,1.77171,1.77249,1.77169,1.77209,310250004.0
2005-12-16 17:20:00,1.77196,1.77261,1.77196,1.7723,403799999.0
2005-12-16 17:25:00,1.77225,1.77225,1.7707,1.77153,268800003.0
2005-12-16 17:30:00,1.77153,1.7719,1.77143,1.77158,307099996.0
2005-12-16 17:35:00,1.77163,1.77266,1.77163,1.77229,172300002.0
2005-12-16 17:40:00,1.77232,1.77239,1.7721,1.77235,396599999.0
2005-12-16 17:45:00,1.77228,1.7724,1.77157,1.77168,309000003.0
2005-12-16 17:50:00,1.77161,1.77234,1.77161,1.77215,300000000.0
2005-12-16 17:55:00,1.7721,1.7723,1.77199,1.77202,333250003.0
2005-12-16 18:00:00,1.77199,1.77249,1.77151,1.77167,3999400000.0
2005-12-16 18:05:00,1.77162,1.77175,1.771,1.77138,4707119984.0
2005-12-16 18:10:00,1.77127,1.77217,1.77108,1.7719,3597499996.0
2005-12-16 18:15:00,1.772,1.7723,1.77171,1.7718,3498050007.0
2005-12-16 18:20:00,1.77181,1.77226,1.77149,1.77193,3188470002.0
2005-12-16 18:25:00,1.77187,1.7721,1.77096,1.77096,3369246998.0
2005-12-16 18:30:00,1.77099,1.77114,1.77084,1.77095,3046770000.0
2005-12-16 18:35:00,1.77095,1.77132,1.77064,1.77087,907600001.0
2005-12-16 18:40:00,1.77085,1.77102,1.77062,1.77062,1423970000.0
2005-12-16 18:45:00,1.77055,1.77176,1.77031,1.77158,1173599993.0
2005-12-16 18:50:00,1.77154,1.77154,1.77089,1.77105,1886270001.0
2005-12-16 18:55:00,1.77115,1.77163,1.77109,1.77115,2439000008.0
2005-12-16 19:00:00,1.77112,1.77193,1.77096,1.77165,1493199997.0
2005-12-16 19:05:00,1.77163,1.77179,1.77136,1.77172,1801699993.0
2005-12-16 19:10:00,1.77168,1.77175,1.77149,1.77168,1402100004.0
2005-12-16 19:15:00,1.77168,1.77217,1.77162,1.77195,1530099998.0
2005-12-16 19:20:00,1.77187,1.77193,1.77118,1.77137,1640000003.0
2005-12-16 19:25:00,1.77133,1.77238,1.77115,1.772,1616200004.0
2005-12-16 19:30:00,1.77189,1.77213,1.77172,1.7719,1598999995.0
2005-12-16 19:35:00,1.7719,1.77288,1.77185,1.77238,1219699997.0
2005-12-16 19:40:00,1.77231,1.77297,1.77217,1.77278,1412900000.0
2005-12-16 19:45:00,1.7728,1.77382,1.77267,1.77349,1057149998.0
2005-12-16 19:50:00,1.7734,1.7734,1.77168,1.77187,969046998.0
2005-12-16 19:55:00,1.77183,1.77189,1.77115,1.77125,1418450001.0
2005-12-16 20:00:00,1.7712,1.77133,1.77033,1.77038,997699996.0
2005-12-16 20:05:00,1.77034,1.77071,1.77024,1.77053,1085500000.0
2005-12-16 20:10:00,1.77048,1.77048,1.77007,1.7703,861299998.0
2005-12-16 20:15:00,1.77025,1.7706,1.7696,1.7706,1028399998.0
2005-12-16 20:20:00,1.7706,1.77064,1.77035,1.77047,1002700002.0
2005-12-16 20:25:00,1.77049,1.77058,1.76943,1.76943,1797149996.0
2005-12-16 20:30:00,1.76937,1.76954,1.76908,1.76941,2509899992.0
2005-12-16 20:35:00,1.76948,1.77064,1.76948,1.77063,900100004.0
2005-12-16 20:40:00,1.7707,1.77075,1.77,1.77008,1233399994.0
2005-12-16 20:45:00,1.76996,1.77005,1.76941,1.76969,966500003.0
2005-12-16 20:50:00,1.76965,1.76998,1.76962,1.76969,1908599996.0
2005-12-16 20:55:00,1.76972,1.76985,1.76928,1.76941,2075999999.0
2005-12-16 21:00:00,1.76942,1.76989,1.76938,1.76989,1246199998.0
2005-12-16 21:05:00,1.76991,1.77027,1.76991,1.77003,851500007.0
2005-12-16 21:10:00,1.77003,1.77033,1.7698,1.7702,1031900000.0
2005-12-16 21:15:00,1.77022,1.77104,1.7701,1.77087,705099996.0
2005-12-16 21:20:00,1.77081,1.77096,1.77051,1.77078,893200001.0
2005-12-16 21:25:00,1.77083,1.7709,1.77046,1.77067,538500001.0
2005-12-16 21:30:00,1.77067,1.77196,1.77064,1.77168,755400003.0
2005-12-16 21:35:00,1.77187,1.77221,1.77158,1.77185,567200000.0
2005-12-16 21:40:00,1.77177,1.77247,1.77153,1.77223,522099999.0
2005-12-16 21:45:00,1.7722,1.77223,1.77132,1.77132,587900000.0
2005-12-16 21:50:00,1.77127,1.77178,1.77122,1.77165,524199996.0
2005-12-16 21:55:00,1.77167,1.77235,1.77163,1.77225,887499996.0
2005-12-16 22:00:00,1.77231,1.77242,1.77145,1.77145,1095149995.0
2005-12-16 22:05:00,1.77141,1.77149,1.77133,1.77133,373000003.0
2005-12-16 22:10:00,1.77141,1.77176,1.77141,1.77162,311400000.0
2005-12-16 22:15:00,1.77165,1.77165,1.77145,1.77158,772199999.0
2005-12-16 22:20:00,1.7716,1.77182,1.77147,1.77159,540200000.0
2005-12-16 22:25:00,1.7716,1.77252,1.7716,1.77237,396600000.0
2005-12-16 22:30:00,1.77238,1.7726,1.77216,1.7725,572799997.0
2005-12-16 22:35:00,1.77245,1.77245,1.77223,1.77238,212000000.0
2005-12-16 22:40:00,1.7724,1.77254,1.77215,1.77223,412799996.0
2005-12-16 22:45:00,1.77223,1.77231,1.7721,1.77213,293399998.0
2005-12-16 22:50:00,1.77215,1.77237,1.77201,1.77223,207600002.0
2005-12-16 22:55:00,1.77224,1.77233,1.77175,1.77177,308200000.0
2005-12-16 23:00:00,1.77156,1.77171,1.77117,1.7716,235500002.0
2005-12-16 23:05:00,1.7716,1.77163,1.77143,1.77143,108200001.0
2005-12-16 23:10:00,1.77148,1.77182,1.77148,1.77182,388699996.0
2005-12-16 23:15:00,1.77178,1.77215,1.77171,1.77198,343699997.0
2005-12-16 23:20:00,1.77204,1.77205,1.77185,1.77205,259099999.0
2005-12-16 23:25:00,1.772,1.77212,1.77178,1.77178,173599998.0
2005-12-16 23:30:00,1.77171,1.77185,1.77155,1.7718,221200000.0
2005-12-16 23:35:00,1.77175,1.77188,1.77161,1.77161,114900000.0
2005-12-16 23:40:00,1.77165,1.77196,1.77157,1.77196,271800002.0
2005-12-16 23:45:00,1.77202,1.77212,1.77178,1.77197,128600001.0
2005-12-16 23:50:00,1.772,1.77227,1.77189,1.77223,204800000.0
2005-12-16 23:55:00,1.77235,1.77284,1.77231,1.77275,161100000.0
2005-12-19 00:00:00,1.7693,1.7705,1.769,1.7703,99600000.0
2005-12-19 00:05:00,1.7705,1.7706,1.7703,1.7705,99600000.0
2005-12-19 00:10:00,1.7706,1.7711,1.7705,1.7711,49800000.0
2005-12-19 00:15:00,1.771,1.7715,1.771,1.7714,124500000.0
2005-12-19 00:20:00,1.7715,1.7717,1.7714,1.7714,124500000.0
2005-12-19 00:25:00,1.7713,1.7714,1.7712,1.7714,99600000.0
2005-12-19 00:30:00,1.7715,1.7715,1.7712,1.7715,99600000.0
2005-12-19 00:35:00,1.7716,1.7716,1.7716,1.7716,24900000.0
2005-12-19 00:40:00,1.7717,1.7717,1.7716,1.7717,49800000.0
2005-12-19 00:45:00,1.7718,1.7724,1.7718,1.772,74700000.0
2005-12-19 00:50:00,1.7719,1.7722,1.7719,1.772,124500000.0
2005-12-19 00:55:00,1.7719,1.7721,1.7719,1.772,99600000.0
2005-12-19 01:00:00,1.7719,1.7722,1.7719,1.7721,74700000.0
2005-12-19 01:05:00,1.7723,1.7727,1.7723,1.7725,99600000.0
2005-12-19 01:10:00,1.7724,1.7725,1.7721,1.7722,49800000.0
2005-12-19 01:15:00,1.7723,1.7723,1.772,1.7721,74700000.0
2005-12-19 01:20:00,1.7722,1.7723,1.7719,1.7723,74700000.0
2005-12-19 01:25:00,1.7724,1.7724,1.7723,1.7724,99600000.0
2005-12-19 01:30:00,1.7723,1.7724,1.7722,1.7722,74700000.0
2005-12-19 01:35:00,1.7723,1.7723,1.7715,1.7715,124500000.0
2005-12-19 01:40:00,1.7717,1.7717,1.7704,1.771,124500000.0
2005-12-19 01:45:00,1.771,1.7711,1.7708,1.7708,74700000.0
2005-12-19 01:50:00,1.771,1.7712,1.7705,1.7709,124500000.0
2005-12-19 01:55:00,1.771,1.7717,1.771,1.7714,124500000.0
2005-12-19 02:00:00,1.77181,1.77208,1.77176,1.77206,343799999.0
2005-12-19 02:05:00,1.77217,1.77251,1.77217,1.77232,189899998.0
2005-12-19 02:10:00,1.77242,1.77242,1.77185,1.77205,343500002.0
2005-12-19 02:15:00,1.77205,1.77207,1.77184,1.77203,299000003.0
2005-12-19 02:20:00,1.77205,1.77225,1.77188,1.7722,276700000.0
2005-12-19 02:25:00,1.77213,1.77225,1.77198,1.77222,215000001.0
2005-12-19 02:30:00,1.77223,1.77231,1.77189,1.77208,205700001.0
2005-12-19 02:35:00,1.77206,1.77206,1.77135,1.77137,271399998.0
2005-12-19 02:40:00,1.77134,1.77156,1.77038,1.77077,357499997.0
2005-12-19 02:45:00,1.77059,1.77103,1.77043,1.77068,349970002.0
2005-12-19 02:50:00,1.77056,1.77109,1.77038,1.77105,200700002.0
2005-12-19 02:55:00,1.77098,1.77149,1.77092,1.77114,326269999.0
2005-12-19 03:00:00,1.77139,1.77159,1.77112,1.77127,299899999.0
2005-12-19 03:05:00,1.77118,1.77143,1.77118,1.77143,195099999.0
2005-12-19 03:10:00,1.77144,1.77149,1.77119,1.77146,251099999.0
2005-12-19 03:15:00,1.77142,1.77153,1.77121,1.77137,188199999.0
2005-12-19 03:20:00,1.77135,1.7715,1.77127,1.77142,299300001.0
2005-12-19 03:25:00,1.77134,1.77143,1.77126,1.7714,216299998.0
2005-12-19 03:30:00,1.77134,1.7714,1.77118,1.77134,180100002.0
2005-12-19 03:35:00,1.77147,1.77186,1.77138,1.77177,184000002.0
2005-12-19 03:40:00,1.77188,1.7727,1.77188,1.7727,216499998.0
2005-12-19 03:45:00,1.77268,1.77277,1.7722,1.7726,318000003.0
2005-12-19 03:50:00,1.77248,1.77286,1.77215,1.77239,462600002.0
2005-12-19 03:55:00,1.77253,1.77261,1.77188,1.77232,370400000.0
2005-12-19 04:00:00,1.7723,1.77241,1.77198,1.772,299099998.0
2005-12-19 04:05:00,1.77202,1.77213,1.77139,1.77157,281499999.0
2005-12-19 04:10:00,1.77163,1.7727,1.77153,1.77178,369199999.0
2005-12-19 04:15:00,1.77175,1.77176,1.77099,1.77126,282100000.0
2005-12-19 04:20:00,1.77121,1.77127,1.771,1.7711,213700002.0
2005-12-19 04:25:00,1.77125,1.77137,1.77098,1.77125,362199998.0
2005-12-19 04:30:00,1.77126,1.77142,1.77117,1.77117,144499998.0
2005-12-19 04:35:00,1.77104,1.77117,1.77083,1.7709,273000001.0
2005-12-19 04:40:00,1.77098,1.77098,1.77075,1.77075,138649998.0
2005-12-19 04:45:00,1.77084,1.77138,1.77081,1.77099,171599998.0
2005-12-19 04:50:00,1.77085,1.771,1.77075,1.77085,125100000.0
2005-12-19 04:55:00,1.77073,1.77127,1.77073,1.77118,211769997.0
2005-12-19 05:00:00,1.77123,1.77144,1.77111,1.77139,131000000.0
2005-12-19 05:05:00,1.7714,1.77147,1.77077,1.77091,159499998.0
2005-12-19 05:10:00,1.77072,1.77081,1.77011,1.77081,365300004.0
2005-12-19 05:15:00,1.77105,1.77138,1.77091,1.77118,320199996.0
2005-12-19 05:20:00,1.77113,1.77115,1.77004,1.77033,331046993.0
2005-12-19 05:25:00,1.7704,1.77055,1.77018,1.77028,201199998.0
2005-12-19 05:30:00,1.7703,1.77049,1.77014,1.77038,308200000.0
2005-12-19 05:35:00,1.7703,1.77044,1.77027,1.77037,242399999.0
2005-12-19 05:40:00,1.77045,1.77047,1.7703,1.77038,249699999.0
2005-12-19 05:45:00,1.77042,1.77045,1.77033,1.7704,148600001.0
2005-12-19 05:50:00,1.77043,1.77043,1.7702,1.77035,184800000.0
2005-12-19 05:55:00,1.77032,1.77045,1.76996,1.76996,242399999.0
2005-12-19 06:00:00,1.76995,1.77018,1.76985,1.76994,248300000.0
2005-12-19 06:05:00,1.77007,1.77023,1.76995,1.77005,292500003.0
2005-12-19 06:10:00,1.77,1.77035,1.76997,1.77017,298200001.0
2005-12-19 06:15:00,1.77025,1.77034,1.76997,1.76997,328300004.0
2005-12-19 06:20:00,1.76999,1.77017,1.76998,1.77002,329499999.0
2005-12-19 06:25:00,1.77011,1.77021,1.77003,1.77019,148599999.0
2005-12-19 06:30:00,1.7701,1.77015,1.76995,1.77002,249000003.0
2005-12-19 06:35:00,1.77,1.77021,1.76995,1.77021,120500000.0
2005-12-19 06:40:00,1.77025,1.77031,1.77015,1.7702,210600000.0
2005-12-19 06:45:00,1.7702,1.77028,1.7701,1.77028,262900005.0
2005-12-19 06:50:00,1.77042,1.77066,1.77035,1.77045,304099997.0
2005-12-19 06:55:00,1.77045,1.77052,1.7703,1.77045,147600001.0
2005-12-19 07:00:00,1.77065,1.77091,1.77051,1.77084,210900001.0
2005-12-19 07:05:00,1.77081,1.77144,1.77081,1.77138,147800001.0
2005-12-19 07:10:00,1.77135,1.77149,1.77123,1.77132,385600001.0
2005-12-19 07:15:00,1.77135,1.77163,1.7712,1.77154,230000000.0
2005-12-19 07:20:00,1.77158,1.77175,1.77151,1.77159,297699999.0
2005-12-19 07:25:00,1.7716,1.77168,1.77137,1.77137,377300001.0
2005-12-19 07:30:00,1.77139,1.77143,1.77128,1.7713,275900000.0
2005-12-19 07:35:00,1.77135,1.77138,1.77125,1.77133,202299998.0
2005-12-19 07:40:00,1.7714,1.77148,1.77133,1.77148,224199998.0
2005-12-19 07:45:00,1.77147,1.77162,1.77145,1.77162,252799996.0
2005-12-19 07:50:00,1.77157,1.7716,1.77148,1.7715,249699998.0
2005-12-19 07:55:00,1.77153,1.77153,1.77135,1.77145,115099998.0
2005-12-19 08:00:00,1.77137,1.77137,1.77105,1.77115,245799997.0
2005-12-19 08:05:00,1.77112,1.77115,1.77091,1.77115,256299998.0
2005-12-19 08:10:00,1.77108,1.77148,1.77103,1.77147,285200002.0
2005-12-19 08:15:00,1.77147,1.77161,1.77128,1.77138,275100001.0
2005-12-19 08:20:00,1.77137,1.77145,1.77127,1.77145,244000001.0
2005-12-19 08:25:00,1.77138,1.77143,1.77111,1.77131,243499999.0
2005-12-19 08:30:00,1.77132,1.77161,1.77122,1.77142,291100002.0
2005-12-19 08:35:00,1.77145,1.77155,1.77123,1.77123,241699996.0
2005-12-19 08:40:00,1.7712,1.77145,1.77116,1.77117,269200001.0
2005-12-19 08:45:00,1.77131,1.77153,1.77124,1.7715,260100000.0
2005-12-19 08:50:00,1.77147,1.7716,1.77134,1.7716,187400000.0
2005-12-19 08:55:00,1.77162,1.77184,1.77155,1.77172,229050003.0
2005-12-19 09:00:00,1.77163,1.77169,1.77135,1.77135,337999995.0
2005-12-19 09:05:00,1.77145,1.77159,1.77111,1.77111,347799997.0
2005-12-19 09:10:00,1.77117,1.77137,1.77105,1.77135,212749999.0
2005-12-19 09:15:00,1.77128,1.77131,1.77037,1.77037,322800004.0
2005-12-19 09:20:00,1.77018,1.77025,1.76977,1.77025,237899999.0
2005-12-19 09:25:00,1.77021,1.77045,1.7701,1.77027,329049999.0
2005-12-19 09:30:00,1.77015,1.77015,1.76883,1.76911,259899999.0
2005-12-19 09:35:00,1.76902,1.76935,1.76818,1.769,306899999.0
2005-12-19 09:40:00,1.76892,1.76918,1.76855,1.7687,333099998.0
2005-12-19 09:45:00,1.76867,1.7687,1.76705,1.76719,193799999.0
2005-12-19 09:50:00,1.76728,1.76798,1.76712,1.76798,325700002.0
2005-12-19 09:55:00,1.76814,1.76915,1.76814,1.76907,277699997.0
2005-12-19 10:00:00,1.76902,1.76902,1.76679,1.76694,248699999.0
2005-12-19 10:05:00,1.7669,1.76751,1.76669,1.76715,289300000.0
2005-12-19 10:10:00,1.76703,1.76883,1.76703,1.76867,384099997.0
2005-12-19 10:15:00,1.76867,1.76872,1.76787,1.76789,323500000.0
2005-12-19 10:20:00,1.76776,1.76851,1.7677,1.76851,354999998.0
2005-12-19 10:25:00,1.76859,1.76985,1.76857,1.76921,437299998.0
2005-12-19 10:30:00,1.76911,1.76946,1.76846,1.76946,324999997.0
2005-12-19 10:35:00,1.76948,1.76964,1.76931,1.7695,367700000.0
2005-12-19 10:40:00,1.7696,1.76965,1.7693,1.76932,349200003.0
2005-12-19 10:45:00,1.7693,1.76935,1.76869,1.76877,257400001.0
2005-12-19 10:50:00,1.76861,1.76908,1.76838,1.76884,199300002.0
2005-12-19 10:55:00,1.76877,1.7688,1.76693,1.76706,441199997.0
2005-12-19 11:00:00,1.76712,1.76749,1.76634,1.76634,260100001.0
2005-12-19 11:05:00,1.76647,1.7667,1.76617,1.76644,457000003.0
2005-12-19 11:10:00,1.76635,1.76683,1.7663,1.76648,296500000.0
2005-12-19 11:15:00,1.76633,1.76666,1.76575,1.76583,315799998.0
2005-12-19 11:20:00,1.7657,1.76611,1.76506,1.76581,543899995.0
2005-12-19 11:25:00,1.76566,1.76592,1.76553,1.76592,256799999.0
2005-12-19 11:30:00,1.76587,1.76589,1.76493,1.76587,456200000.0
2005-12-19 11:35:00,1.76585,1.76604,1.76546,1.76568,368900001.0
2005-12-19 11:40:00,1.76563,1.76572,1.76479,1.76503,252399995.0
2005-12-19 11:45:00,1.76522,1.76535,1.765,1.7651,379299999.0
2005-12-19 11:50:00,1.7651,1.76527,1.76484,1.76506,334899998.0
2005-12-19 11:55:00,1.76512,1.76571,1.76512,1.76571,380100003.0
2005-12-19 12:00:00,1.76573,1.76601,1.76565,1.76575,317400000.0
2005-12-19 12:05:00,1.76587,1.76606,1.7658,1.76587,264499998.0
2005-12-19 12:10:00,1.76592,1.76608,1.76471,1.7655,335200000.0
2005-12-19 12:15:00,1.76553,1.76567,1.76482,1.76505,356699998.0
2005-12-19 12:20:00,1.76521,1.76537,1.76475,1.76511,296599998.0
2005-12-19 12:25:00,1.76502,1.7651,1.76394,1.764,293000001.0
2005-12-19 12:30:00,1.7641,1.76469,1.7641,1.76468,485199999.0
2005-12-19 12:35:00,1.76486,1.76499,1.76422,1.76464,280700003.0
2005-12-19 12:40:00,1.76462,1.76471,1.76341,1.7642,329099997.0
2005-12-19 12:45:00,1.76418,1.76429,1.7636,1.76425,310000003.0
2005-12-19 12:50:00,1.76429,1.7645,1.76415,1.76422,353699999.0
2005-12-19 12:55:00,1.76417,1.76502,1.76395,1.76498,325099999.0
2005-12-19 13:00:00,1.76506,1.76565,1.76497,1.76511,390499996.0
2005-12-19 13:05:00,1.76511,1.76532,1.76502,1.76525,433800000.0
2005-12-19 13:10:00,1.7652,1.76549,1.76504,1.76529,424700000.0
2005-12-19 13:15:00,1.76537,1.76587,1.76537,1.76587,276399998.0
2005-12-19 13:20:00,1.76588,1.76607,1.76565,1.76565,257099999.0
2005-12-19 13:25:00,1.76579,1.76614,1.76557,1.76568,386400001.0
2005-12-19 13:30:00,1.7657,1.7663,1.7657,1.76627,297400000.0
2005-12-19 13:35:00,1.7663,1.7667,1.76613,1.76667,260300004.0
2005-12-19 13:40:00,1.76678,1.76688,1.76653,1.76661,262999999.0
2005-12-19 13:45:00,1.76649,1.76652,1.76614,1.76652,360649997.0
2005-12-19 13:50:00,1.7666,1.76673,1.76636,1.76662,218900001.0
2005-12-19 13:55:00,1.76655,1.76665,1.76617,1.76617,225399999.0
2005-12-19 14:00:00,1.7661,1.76622,1.76571,1.76583,338099999.0
2005-12-19 14:05:00,1.76583,1.7659,1.76565,1.7658,236900000.0
2005-12-19 14:10:00,1.76575,1.76608,1.76556,1.76608,384399999.0
2005-12-19 14:15:00,1.7661,1.76683,1.76602,1.7668,297300000.0
2005-12-19 14:20:00,1.76668,1.76669,1.76629,1.76637,339399999.0
2005-12-19 14:25:00,1.76643,1.76654,1.76477,1.76477,395100001.0
2005-12-19 14:30:00,1.76467,1.7656,1.76449,1.76553,326699998.0
2005-12-19 14:35:00,1.76543,1.76543,1.76396,1.76406,271699998.0
2005-12-19 14:40:00,1.76403,1.7652,1.76402,1.76509,404699998.0
2005-12-19 14:45:00,1.76475,1.76475,1.76318,1.76318,324499999.0
2005-12-19 14:50:00,1.7631,1.76328,1.76229,1.76247,302049999.0
2005-12-19 14:55:00,1.76243,1.76314,1.76243,1.76304,394100000.0
2005-12-19 15:00:00,1.76295,1.76295,1.76208,1.76265,309299997.0
2005-12-19 15:05:00,1.76251,1.76298,1.76245,1.76259,342099997.0
2005-12-19 15:10:00,1.76262,1.7631,1.76241,1.76241,265599998.0
2005-12-19 15:15:00,1.76237,1.76257,1.76196,1.7621,329000001.0
2005-12-19 15:20:00,1.76217,1.76247,1.76156,1.76214,341100000.0
2005-12-19 15:25:00,1.76217,1.76223,1.7617,1.76206,340899999.0
2005-12-19 15:30:00,1.7621,1.76272,1.76207,1.76272,248399999.0
2005-12-19 15:35:00,1.76285,1.7633,1.7627,1.763,240999998.0
2005-12-19 15:40:00,1.76303,1.76359,1.76303,1.76352,412699998.0
2005-12-19 15:45:00,1.76355,1.7642,1.76344,1.76408,361300004.0
2005-12-19 15:50:00,1.76402,1.76411,1.76359,1.76384,265300002.0
2005-12-19 15:55:00,1.76388,1.76388,1.76327,1.76355,314900001.0
2005-12-19 16:00:00,1.76364,1.7639,1.76337,1.76337,238299998.0
2005-12-19 16:05:00,1.76331,1.76373,1.7632,1.76369,227399999.0
2005-12-19 16:10:00,1.76367,1.76409,1.76367,1.7639,281200001.0
2005-12-19 16:15:00,1.76382,1.76401,1.76374,1.76389,366100006.0
2005-12-19 16:20:00,1.7638,1.76398,1.76362,1.76369,344999998.0
2005-12-19 16:25:00,1.7636,1.7639,1.76351,1.76382,213500003.0
2005-12-19 16:30:00,1.76373,1.76432,1.76373,1.76392,278600000.0
2005-12-19 16:35:00,1.7639,1.76395,1.76345,1.76355,344099998.0
2005-12-19 16:40:00,1.76359,1.76424,1.76359,1.76424,241699997.0
2005-12-19 16:45:00,1.76423,1.76435,1.7638,1.76395,332600001.0
2005-12-19 16:50:00,1.76407,1.76437,1.76404,1.76414,354899997.0
2005-12-19 16:55:00,1.76412,1.76462,1.76397,1.76451,269800000.0
2005-12-19 17:00:00,1.76442,1.76443,1.76393,1.76415,375170004.0
2005-12-19 17:05:00,1.76406,1.76481,1.76406,1.76425,365199997.0
2005-12-19 17:10:00,1.76426,1.76484,1.76426,1.76455,260799998.0
2005-12-19 17:15:00,1.76443,1.76474,1.76419,1.76436,289900003.0
2005-12-19 17:20:00,1.76429,1.76439,1.76364,1.76364,247199998.0
2005-12-19 17:25:00,1.76385,1.76403,1.76349,1.76363,322300001.0
2005-12-19 17:30:00,1.76364,1.76406,1.76333,1.76389,289500001.0
2005-12-19 17:35:00,1.76386,1.76386,1.76328,1.76337,415499998.0
2005-12-19 17:40:00,1.76348,1.7637,1.76291,1.76361,366200002.0
2005-12-19 17:45:00,1.76361,1.76378,1.76339,1.76354,159400001.0
2005-12-19 17:50:00,1.76342,1.764,1.76318,1.76391,304900000.0
2005-12-19 17:55:00,1.76385,1.76385,1.76226,1.76227,314100001.0
2005-12-19 18:00:00,1.76223,1.76313,1.76219,1.7623,3875069998.0
2005-12-19 18:05:00,1.7623,1.76263,1.7621,1.7621,5071320006.0
2005-12-19 18:10:00,1.76204,1.76234,1.7619,1.76212,3688899997.0
2005-12-19 18:15:00,1.76218,1.76299,1.76218,1.76287,3372069999.0
2005-12-19 18:20:00,1.76288,1.76293,1.7622,1.7623,3326100000.0
2005-12-19 18:25:00,1.76225,1.76296,1.76222,1.76285,3019669993.0
2005-12-19 18:30:00,1.76286,1.76297,1.76263,1.76265,3106349996.0
2005-12-19 18:35:00,1.76261,1.76291,1.76242,1.7628,1073300004.0
2005-12-19 18:40:00,1.76281,1.76301,1.76264,1.76268,1331300003.0
2005-12-19 18:45:00,1.76268,1.76313,1.76259,1.7627,1001600004.0
2005-12-19 18:50:00,1.76265,1.76281,1.76248,1.76265,1884399994.0
2005-12-19 18:55:00,1.76271,1.76379,1.76271,1.76371,2678050001.0
2005-12-19 19:00:00,1.76375,1.76375,1.763,1.76307,1569500003.0
2005-12-19 19:05:00,1.76307,1.76548,1.76307,1.76455,1896099994.0
2005-12-19 19:10:00,1.76447,1.76447,1.76393,1.76411,1536050000.0
2005-12-19 19:15:00,1.76415,1.76432,1.76335,1.76335,1224700001.0
2005-12-19 19:20:00,1.76315,1.76315,1.76264,1.76294,1420599993.0
2005-12-19 19:25:00,1.76294,1.76298,1.76266,1.76278,1554599997.0
2005-12-19 19:30:00,1.7628,1.76284,1.76265,1.7627,1559550004.0
2005-12-19 19:35:00,1.7627,1.76277,1.76216,1.76217,1172599999.0
2005-12-19 19:40:00,1.76216,1.76384,1.76209,1.76352,1714399998.0
2005-12-19 19:45:00,1.76346,1.76346,1.76242,1.76253,945400001.0
2005-12-19 19:50:00,1.76257,1.76271,1.76175,1.7619,1086500005.0
2005-12-19 19:55:00,1.76176,1.76228,1.76169,1.76197,1441499994.0
2005-12-19 20:00:00,1.7619,1.76208,1.76171,1.76178,901300003.0
2005-12-19 20:05:00,1.76172,1.76173,1.75914,1.75968,954500001.0
2005-12-19 20:10:00,1.75976,1.76035,1.75976,1.7601,1022000000.0
2005-12-19 20:15:00,1.76012,1.76059,1.76012,1.76054,978100002.0
2005-12-19 20:20:00,1.76053,1.76081,1.76049,1.76057,1107499999.0
2005-12-19 20:25:00,1.76059,1.76075,1.7605,1.7606,1724899994.0
2005-12-19 20:30:00,1.76058,1.76078,1.76022,1.76063,2476846993.0
2005-12-19 20:35:00,1.76061,1.76079,1.7605,1.76061,965369996.0
2005-12-19 20:40:00,1.76059,1.76063,1.75963,1.75983,1023499998.0
2005-12-19 20:45:00,1.75985,1.75995,1.75975,1.75995,1029899995.0
2005-12-19 20:50:00,1.75994,1.76081,1.75992,1.76067,2052349992.0
2005-12-19 20:55:00,1.7607,1.76087,1.76054,1.76062,2337800000.0
2005-12-19 21:00:00,1.7606,1.76074,1.7604,1.76044,1380200003.0
2005-12-19 21:05:00,1.7604,1.76062,1.76037,1.76042,777200000.0
2005-12-19 21:10:00,1.76054,1.76054,1.76025,1.7603,865000000.0
2005-12-19 21:15:00,1.76032,1.7604,1.76011,1.76027,707399997.0
2005-12-19 21:20:00,1.76029,1.76042,1.7601,1.76012,1015499995.0
2005-12-19 21:25:00,1.76013,1.76022,1.76009,1.76012,454600002.0
2005-12-19 21:30:00,1.76009,1.76073,1.76009,1.76058,804100005.0
2005-12-19 21:35:00,1.76058,1.7618,1.76055,1.76167,545299999.0
2005-12-19 21:40:00,1.76159,1.76201,1.76143,1.76192,519250002.0
2005-12-19 21:45:00,1.76194,1.76282,1.76194,1.76267,488469997.0
2005-12-19 21:50:00,1.7627,1.76281,1.76264,1.76266,458399998.0
2005-12-19 21:55:00,1.76267,1.7628,1.76219,1.76222,746399998.0
2005-12-19 22:00:00,1.76224,1.76271,1.76221,1.76261,915399994.0
2005-12-19 22:05:00,1.7626,1.76287,1.76252,1.76287,378800003.0
2005-12-19 22:10:00,1.76291,1.76317,1.76288,1.76317,471499997.0
2005-12-19 22:15:00,1.7632,1.7632,1.7629,1.7631,786699998.0
2005-12-19 22:20:00,1.7631,1.76315,1.76269,1.76286,516500002.0
2005-12-19 22:25:00,1.76287,1.76288,1.7625,1.76263,402499999.0
2005-12-19 22:30:00,1.76264,1.76264,1.76221,1.76238,527900003.0
2005-12-19 22:35:00,1.76247,1.76261,1.76214,1.7623,276900005.0
2005-12-19 22:40:00,1.7623,1.76237,1.76198,1.76203,519100000.0
2005-12-19 22:45:00,1.76203,1.76227,1.76189,1.76204,259100000.0
2005-12-19 22:50:00,1.76205,1.76215,1.76185,1.76205,211899998.0
2005-12-19 22:55:00,1.76207,1.7623,1.76204,1.76225,385399998.0
2005-12-19 23:00:00,1.76222,1.76234,1.76202,1.76213,230700001.0
2005-12-19 23:05:00,1.7621,1.76213,1.76144,1.76171,321600002.0
2005-12-19 23:10:00,1.76178,1.76219,1.76178,1.76219,292999999.0
2005-12-19 23:15:00,1.76216,1.76228,1.76147,1.76149,262400001.0
2005-12-19 23:20:00,1.76154,1.76163,1.76112,1.76163,235100003.0
2005-12-19 23:25:00,1.7616,1.76188,1.76149,1.76188,178800000.0
2005-12-19 23:30:00,1.7618,1.76216,1.76179,1.76197,301300000.0
2005-12-19 23:35:00,1.76195,1.76246,1.76187,1.76245,167900001.0
2005-12-19 23:40:00,1.7624,1.76295,1.76231,1.76264,283699998.0
2005-12-19 23:45:00,1.76265,1.76267,1.76202,1.76202,234999998.0
2005-12-19 23:50:00,1.76198,1.76216,1.76196,1.76202,145399999.0
2005-12-19 23:55:00,1.76206,1.76257,1.76198,1.76255,276900003.0
2005-12-20 00:00:00,1.76253,1.76322,1.76253,1.76318,341400003.0
2005-12-20 00:05:00,1.76295,1.76326,1.76277,1.76295,472300000.0
2005-12-20 00:10:00,1.76279,1.76327,1.76267,1.76314,362400000.0
2005-12-20 00:15:00,1.76298,1.76337,1.76234,1.76248,298900000.0
2005-12-20 00:20:00,1.76265,1.76335,1.76235,1.76313,320600000.0
2005-12-20 00:25:00,1.7631,1.76326,1.7627,1.76278,441900006.0
2005-12-20 00:30:00,1.7627,1.76284,1.76223,1.76223,223200001.0
2005-12-20 00:35:00,1.76236,1.76245,1.76231,1.7624,170100001.0
2005-12-20 00:40:00,1.76234,1.76234,1.762,1.76202,269299999.0
2005-12-20 00:45:00,1.76205,1.76245,1.76205,1.76243,275900000.0
2005-12-20 00:50:00,1.76253,1.76258,1.76214,1.76232,190699999.0
2005-12-20 00:55:00,1.76225,1.76228,1.76208,1.7622,266500001.0
2005-12-20 01:00:00,1.76218,1.76262,1.76215,1.76256,276349997.0
2005-12-20 01:05:00,1.76265,1.76265,1.7623,1.76243,316600002.0
2005-12-20 01:10:00,1.7624,1.76258,1.76237,1.76239,186600003.0
2005-12-20 01:15:00,1.76232,1.76252,1.76207,1.76208,229100000.0
2005-12-20 01:20:00,1.76206,1.76209,1.76173,1.76182,178299998.0
2005-12-20 01:25:00,1.76179,1.76179,1.76135,1.76154,265500000.0
2005-12-20 01:30:00,1.76165,1.76212,1.76155,1.76212,293299998.0
2005-12-20 01:35:00,1.76215,1.76232,1.76211,1.76223,242699999.0
2005-12-20 01:40:00,1.7623,1.7627,1.76197,1.76262,248199998.0
2005-12-20 01:45:00,1.76258,1.76288,1.76239,1.7628,132600001.0
2005-12-20 01:50:00,1.76283,1.76296,1.76256,1.76263,362400004.0
2005-12-20 01:55:00,1.76252,1.76252,1.76174,1.76228,235699998.0
2005-12-20 02:00:00,1.76228,1.76303,1.76228,1.76284,370000000.0
2005-12-20 02:05:00,1.76272,1.76303,1.76261,1.76295,284599998.0
2005-12-20 02:10:00,1.76303,1.76303,1.76239,1.7627,333600000.0
2005-12-20 02:15:00,1.76288,1.76342,1.76288,1.76328,260900002.0
2005-12-20 02:20:00,1.76322,1.76335,1.76309,1.7633,235500004.0
2005-12-20 02:25:00,1.76323,1.7633,1.76302,1.76325,263650002.0
2005-12-20 02:30:00,1.76323,1.76352,1.76312,1.76343,272999998.0
2005-12-20 02:35:00,1.76348,1.76355,1.76314,1.76317,244099999.0
2005-12-20 02:40:00,1.76307,1.76315,1.76256,1.76259,471899995.0
2005-12-20 02:45:00,1.76248,1.76273,1.76229,1.76263,215700002.0
2005-12-20 02:50:00,1.76252,1.76253,1.76205,1.76213,202700000.0
2005-12-20 02:55:00,1.76217,1.76238,1.76211,1.76212,229700001.0
2005-12-20 03:00:00,1.762,1.76203,1.76131,1.76142,270700001.0
2005-12-20 03:05:00,1.76133,1.76133,1.76031,1.76043,300099997.0
2005-12-20 03:10:00,1.76052,1.76065,1.76035,1.76058,212899998.0
2005-12-20 03:15:00,1.76071,1.76088,1.76039,1.76043,198150001.0
2005-12-20 03:20:00,1.7603,1.7603,1.75932,1.75936,197900000.0
2005-12-20 03:25:00,1.75935,1.75985,1.75928,1.75957,289199998.0
2005-12-20 03:30:00,1.7597,1.76019,1.7597,1.76004,100100001.0
2005-12-20 03:35:00,1.76024,1.76033,1.75995,1.76012,223600000.0
2005-12-20 03:40:00,1.76013,1.76019,1.75984,1.75984,195000001.0
2005-12-20 03:45:00,1.75969,1.76018,1.75947,1.75992,252900000.0
2005-12-20 03:50:00,1.75984,1.75996,1.75984,1.75987,303500003.0
2005-12-20 03:55:00,1.7599,1.76134,1.7599,1.76129,219800001.0
2005-12-20 04:00:00,1.76112,1.76119,1.75992,1.76007,245199996.0
2005-12-20 04:05:00,1.76025,1.76067,1.76025,1.76032,251600003.0
2005-12-20 04:10:00,1.76033,1.76114,1.76026,1.76078,208600000.0
2005-12-20 04:15:00,1.76088,1.76135,1.76081,1.76121,284699998.0
2005-12-20 04:20:00,1.76105,1.76137,1.76104,1.76125,313400000.0
2005-12-20 04:25:00,1.76124,1.76136,1.76112,1.76127,371500003.0
2005-12-20 04:30:00,1.76117,1.7613,1.76101,1.76107,218999996.0
2005-12-20 04:35:00,1.76098,1.76136,1.76098,1.76126,200300000.0
2005-12-20 04:40:00,1.76138,1.76138,1.76105,1.76105,187600002.0
2005-12-20 04:45:00,1.7611,1.76115,1.7609,1.76109,129399999.0
2005-12-20 04:50:00,1.7611,1.76126,1.76092,1.76108,237699999.0
2005-12-20 04:55:00,1.76103,1.76117,1.76092,1.76092,179100001.0
2005-12-20 05:00:00,1.76097,1.76144,1.75998,1.75998,229900000.0
2005-12-20 05:05:00,1.75979,1.7604,1.75965,1.75969,206900000.0
2005-12-20 05:10:00,1.75968,1.75981,1.75939,1.75948,248899999.0
2005-12-20 05:15:00,1.75954,1.75979,1.75935,1.75954,379599999.0
2005-12-20 05:20:00,1.75947,1.7598,1.75941,1.7598,231800000.0
2005-12-20 05:25:00,1.7598,1.75994,1.75972,1.75994,164400002.0
2005-12-20 05:30:00,1.75995,1.76,1.75917,1.75953,250899997.0
2005-12-20 05:35:00,1.75954,1.75968,1.75954,1.75957,146299999.0
2005-12-20 05:40:00,1.75965,1.75967,1.75948,1.75948,260400001.0
2005-12-20 05:45:00,1.75953,1.75957,1.75943,1.75957,134900000.0
2005-12-20 05:50:00,1.75944,1.75964,1.75847,1.75869,317700001.0
2005-12-20 05:55:00,1.75858,1.75898,1.75846,1.75857,308899996.0
2005-12-20 06:00:00,1.75864,1.75897,1.75857,1.75887,221600000.0
2005-12-20 06:05:00,1.75892,1.75913,1.75883,1.75911,284399999.0
2005-12-20 06:10:00,1.75912,1.75919,1.75867,1.75906,209599999.0
2005-12-20 06:15:00,1.75922,1.75952,1.75897,1.75947,393999993.0
2005-12-20 06:20:00,1.75945,1.75947,1.75885,1.75912,415299998.0
2005-12-20 06:25:00,1.75918,1.75921,1.75898,1.75898,190500001.0
2005-12-20 06:30:00,1.75877,1.75877,1.7575,1.75775,331200001.0
2005-12-20 06:35:00,1.75782,1.75861,1.75766,1.75861,277600003.0
2005-12-20 06:40:00,1.75845,1.75845,1.75725,1.7573,282499996.0
2005-12-20 06:45:00,1.75737,1.75788,1.75731,1.75787,247399997.0
2005-12-20 06:50:00,1.75804,1.75836,1.75785,1.75836,331099998.0
2005-12-20 06:55:00,1.75847,1.75978,1.75826,1.75907,211099999.0
2005-12-20 07:00:00,1.75919,1.75921,1.75896,1.75906,183700001.0
2005-12-20 07:05:00,1.75907,1.75959,1.75907,1.75955,236000000.0
2005-12-20 07:10:00,1.75946,1.7596,1.75937,1.75958,300649998.0
2005-12-20 07:15:00,1.75965,1.75965,1.75938,1.75938,279099998.0
2005-12-20 07:20:00,1.75939,1.76001,1.75939,1.7599,262300000.0
2005-12-20 07:25:00,1.7599,1.76043,1.75982,1.76013,338699996.0
2005-12-20 07:30:00,1.76013,1.76151,1.76013,1.76151,350099998.0
2005-12-20 07:35:00,1.76166,1.76184,1.76073,1.76073,222199999.0
2005-12-20 07:40:00,1.7607,1.7611,1.76062,1.7611,288599998.0
2005-12-20 07:45:00,1.76108,1.76128,1.76105,1.76108,177800002.0
2005-12-20 07:50:00,1.76085,1.76085,1.76053,1.7606,122700000.0
2005-12-20 07:55:00,1.7606,1.76085,1.7606,1.76085,87800000.0
2005-12-20 08:00:00,1.7608,1.76085,1.76049,1.76063,341500004.0
2005-12-20 08:05:00,1.76062,1.76062,1.76045,1.76062,366699998.0
2005-12-20 08:10:00,1.76062,1.76127,1.76062,1.76082,303000000.0
2005-12-20 08:15:00,1.76085,1.76103,1.76073,1.76103,180900000.0
2005-12-20 08:20:00,1.76103,1.76136,1.76081,1.76136,200999999.0
2005-12-20 08:25:00,1.76137,1.76152,1.76123,1.76142,330199999.0
2005-12-20 08:30:00,1.76133,1.76138,1.76096,1.76114,287299998.0
2005-12-20 08:35:00,1.7612,1.7612,1.76081,1.76081,182600002.0
2005-12-20 08:40:00,1.76075,1.7608,1.76037,1.76049,390700001.0
2005-12-20 08:45:00,1.76055,1.76074,1.7604,1.76072,234700002.0
2005-12-20 08:50:00,1.7607,1.7609,1.76058,1.7606,158399998.0
2005-12-20 08:55:00,1.76069,1.7613,1.76069,1.7611,263699999.0
2005-12-20 09:00:00,1.76108,1.76163,1.76103,1.76146,313599998.0
2005-12-20 09:05:00,1.76157,1.76176,1.761,1.761,314400000.0
2005-12-20 09:10:00,1.76096,1.7611,1.76029,1.76042,215899998.0
2005-12-20 09:15:00,1.76039,1.7605,1.76032,1.76032,384599999.0
2005-12-20 09:20:00,1.76034,1.76056,1.75959,1.75984,333599997.0
2005-12-20 09:25:00,1.75982,1.76031,1.75955,1.76031,314699998.0
2005-12-20 09:30:00,1.76029,1.76059,1.76027,1.76059,205300001.0
2005-12-20 09:35:00,1.76059,1.7609,1.76043,1.7607,253199999.0
2005-12-20 09:40:00,1.76065,1.76138,1.76031,1.76109,280000001.0
2005-12-20 09:45:00,1.76109,1.76145,1.76109,1.76112,233350001.0
2005-12-20 09:50:00,1.76105,1.76105,1.76014,1.76067,254149998.0
2005-12-20 09:55:00,1.76065,1.76073,1.76033,1.76052,287699999.0
2005-12-20 10:00:00,1.76048,1.76066,1.76039,1.76055,183300000.0
2005-12-20 10:05:00,1.76062,1.76154,1.76062,1.7615,206200001.0
2005-12-20 10:10:00,1.76149,1.76205,1.76121,1.76146,255500004.0
2005-12-20 10:15:00,1.76148,1.76193,1.76097,1.76112,263699999.0
2005-12-20 10:20:00,1.76115,1.76168,1.76115,1.76132,330000000.0
2005-12-20 10:25:00,1.76129,1.76158,1.76118,1.76156,290099999.0
2005-12-20 10:30:00,1.76166,1.76223,1.76165,1.76216,255299998.0
2005-12-20 10:35:00,1.76213,1.76214,1.76198,1.76202,222900000.0
2005-12-20 10:40:00,1.76217,1.76233,1.7613,1.76132,341900000.0
2005-12-20 10:45:00,1.7614,1.76234,1.76085,1.76234,279000000.0
2005-12-20 10:50:00,1.7623,1.7623,1.76131,1.76143,256100001.0
2005-12-20 10:55:00,1.76156,1.76286,1.76136,1.76266,398100001.0
2005-12-20 11:00:00,1.76263,1.76298,1.76253,1.76253,305400000.0
2005-12-20 11:05:00,1.76258,1.76264,1.76115,1.76131,331199998.0
2005-12-20 11:10:00,1.76157,1.76176,1.76149,1.7617,302699999.0
2005-12-20 11:15:00,1.76167,1.76194,1.7614,1.76181,385800000.0
2005-12-20 11:20:00,1.76173,1.76205,1.7613,1.76145,262650000.0
2005-12-20 11:25:00,1.76141,1.76151,1.76111,1.76135,340099997.0
2005-12-20 11:30:00,1.76125,1.76125,1.7601,1.76022,363700003.0
2005-12-20 11:35:00,1.76003,1.76026,1.759,1.76014,344000001.0
2005-12-20 11:40:00,1.75998,1.76004,1.75965,1.76002,275100002.0
2005-12-20 11:45:00,1.76002,1.76077,1.75989,1.76077,373999999.0
2005-12-20 11:50:00,1.7608,1.76109,1.76077,1.76077,369750001.0
2005-12-20 11:55:00,1.76071,1.76123,1.76053,1.76073,430500002.0
2005-12-20 12:00:00,1.76082,1.76185,1.76082,1.76153,318899997.0
2005-12-20 12:05:00,1.76152,1.76225,1.76116,1.76213,299199998.0
2005-12-20 12:10:00,1.76211,1.76222,1.76173,1.76222,202500001.0
2005-12-20 12:15:00,1.76205,1.76205,1.76169,1.76195,201500000.0
2005-12-20 12:20:00,1.76207,1.76453,1.762,1.76453,292800001.0
2005-12-20 12:25:00,1.76455,1.76585,1.76443,1.76565,439100002.0
2005-12-20 12:30:00,1.76556,1.76675,1.76521,1.76675,310899998.0
2005-12-20 12:35:00,1.76696,1.76696,1.76641,1.7665,299799998.0
2005-12-20 12:40:00,1.76648,1.7665,1.76563,1.76592,404000005.0
2005-12-20 12:45:00,1.76612,1.76672,1.76612,1.76657,418800000.0
2005-12-20 12:50:00,1.76657,1.76659,1.76593,1.7665,426500000.0
2005-12-20 12:55:00,1.76662,1.76795,1.76662,1.76781,266899997.0
2005-12-20 13:00:00,1.76795,1.76806,1.76679,1.76686,389000004.0
2005-12-20 13:05:00,1.76681,1.7673,1.7667,1.7673,289699998.0
2005-12-20 13:10:00,1.76737,1.7676,1.76708,1.7672,289799997.0
2005-12-20 13:15:00,1.76723,1.76723,1.76695,1.76717,327200001.0
2005-12-20 13:20:00,1.76712,1.76712,1.76668,1.76672,330800001.0
2005-12-20 13:25:00,1.76674,1.7676,1.76674,1.7675,343449998.0
2005-12-20 13:30:00,1.76745,1.76754,1.76714,1.76754,393400000.0
2005-12-20 13:35:00,1.76752,1.76762,1.76735,1.76741,383599999.0
2005-12-20 13:40:00,1.76741,1.76743,1.76714,1.76743,385000001.0
2005-12-20 13:45:00,1.76745,1.76777,1.76725,1.76737,501000006.0
2005-12-20 13:50:00,1.76732,1.76736,1.76699,1.767,252500001.0
2005-12-20 13:55:00,1.76686,1.76689,1.76621,1.76621,250599999.0
2005-12-20 14:00:00,1.7663,1.76636,1.76482,1.76508,358199999.0
2005-12-20 14:05:00,1.76508,1.7661,1.76508,1.76606,241300003.0
2005-12-20 14:10:00,1.76619,1.76647,1.76619,1.76633,326899998.0
2005-12-20 14:15:00,1.76622,1.76622,1.76492,1.76492,348100002.0
2005-12-20 14:20:00,1.76477,1.76495,1.7647,1.76486,312400000.0
2005-12-20 14:25:00,1.76482,1.76527,1.76436,1.76514,276699999.0
2005-12-20 14:30:00,1.7651,1.7651,1.7645,1.76472,416599999.0
2005-12-20 14:35:00,1.76458,1.76566,1.76458,1.7652,283599999.0
2005-12-20 14:40:00,1.76495,1.76495,1.76438,1.76442,231600002.0
2005-12-20 14:45:00,1.76425,1.76426,1.76333,1.76333,297499999.0
2005-12-20 14:50:00,1.76342,1.76401,1.76342,1.76385,315099998.0
2005-12-20 14:55:00,1.76378,1.76378,1.76282,1.76342,397199998.0
2005-12-20 15:00:00,1.76345,1.76345,1.76239,1.76244,271346990.0
2005-12-20 15:05:00,1.76231,1.76328,1.76213,1.76328,428299997.0
2005-12-20 15:10:00,1.76323,1.76323,1.76232,1.76254,366599998.0
2005-12-20 15:15:00,1.76265,1.76345,1.76243,1.76343,360100000.0
2005-12-20 15:20:00,1.76353,1.76408,1.76351,1.76405,377399997.0
2005-12-20 15:25:00,1.76407,1.76409,1.7638,1.76395,345099994.0
2005-12-20 15:30:00,1.764,1.76415,1.76224,1.76264,460600000.0
2005-12-20 15:35:00,1.76281,1.76311,1.76258,1.76278,325499999.0
2005-12-20 15:40:00,1.76293,1.76338,1.76282,1.76337,388599999.0
2005-12-20 15:45:00,1.76341,1.76401,1.76334,1.76358,377000001.0
2005-12-20 15:50:00,1.76355,1.76361,1.76226,1.76234,296700002.0
2005-12-20 15:55:00,1.76247,1.76247,1.76139,1.76208,300699999.0
2005-12-20 16:00:00,1.76206,1.76228,1.76074,1.76118,431999998.0
2005-12-20 16:05:00,1.76132,1.76223,1.76132,1.762,251400003.0
2005-12-20 16:10:00,1.76198,1.76254,1.76189,1.76231,325300003.0
2005-12-20 16:15:00,1.76223,1.76223,1.7609,1.7609,335770002.0
2005-12-20 16:20:00,1.76096,1.76187,1.76096,1.76173,353600001.0
2005-12-20 16:25:00,1.7616,1.7616,1.76029,1.76035,267199995.0
2005-12-20 16:30:00,1.76023,1.76132,1.76021,1.76132,327650003.0
2005-12-20 16:35:00,1.76128,1.76128,1.76037,1.76071,343400002.0
2005-12-20 16:40:00,1.76051,1.76051,1.76,1.76012,377400003.0
2005-12-20 16:45:00,1.75998,1.76027,1.75967,1.7602,398500003.0
2005-12-20 16:50:00,1.76016,1.76016,1.75941,1.76003,355200003.0
2005-12-20 16:55:00,1.75985,1.76,1.75951,1.75993,409499999.0
2005-12-20 17:00:00,1.75977,1.75994,1.75815,1.7583,345700003.0
2005-12-20 17:05:00,1.75815,1.75815,1.7569,1.75743,306599996.0
2005-12-20 17:10:00,1.75747,1.75817,1.75743,1.75817,313299998.0
2005-12-20 17:15:00,1.75821,1.75989,1.75812,1.75989,289100001.0
2005-12-20 17:20:00,1.76002,1.76086,1.75986,1.76061,241300001.0
2005-12-20 17:25:00,1.7607,1.76071,1.76029,1.76043,258599996.0
2005-12-20 17:30:00,1.76035,1.76088,1.76035,1.76082,394500002.0
2005-12-20 17:35:00,1.76083,1.7623,1.76083,1.76171,381999997.0
2005-12-20 17:40:00,1.7617,1.76187,1.76158,1.7618,234200003.0
2005-12-20 17:45:00,1.76179,1.76186,1.76011,1.76016,328100004.0
2005-12-20 17:50:00,1.7601,1.76014,1.7592,1.75945,377800001.0
2005-12-20 17:55:00,1.7595,1.75986,1.75905,1.75942,269599999.0
2005-12-20 18:00:00,1.75943,1.75953,1.75918,1.7594,4090700003.0
2005-12-20 18:05:00,1.75934,1.76003,1.75922,1.7595,5085100004.0
2005-12-20 18:10:00,1.75931,1.75936,1.75797,1.75848,3454050002.0
2005-12-20 18:15:00,1.75859,1.75901,1.75858,1.75867,3659250004.0
2005-12-20 18:20:00,1.75868,1.75919,1.7586,1.7589,3547500000.0
2005-12-20 18:25:00,1.75878,1.759,1.75831,1.7584,3178800003.0
2005-12-20 18:30:00,1.75839,1.75912,1.7583,1.75883,2947600000.0
2005-12-20 18:35:00,1.75887,1.7597,1.75869,1.75895,944549996.0
2005-12-20 18:40:00,1.75893,1.75895,1.75767,1.75785,1552350000.0
2005-12-20 18:45:00,1.75773,1.75781,1.75561,1.75576,972500002.0
2005-12-20 18:50:00,1.75571,1.75571,1.75388,1.75463,1996850000.0
2005-12-20 18:55:00,1.75467,1.7552,1.75373,1.75392,2363549990.0
2005-12-20 19:00:00,1.75381,1.75393,1.75286,1.75392,1412270000.0
2005-12-20 19:05:00,1.75389,1.75453,1.75337,1.75453,2141100006.0
2005-12-20 19:10:00,1.75452,1.75463,1.75385,1.75405,1613100004.0
2005-12-20 19:15:00,1.75408,1.75511,1.754,1.75511,1412899993.0
2005-12-20 19:20:00,1.75512,1.75573,1.75512,1.75567,1331599996.0
2005-12-20 19:25:00,1.75567,1.75579,1.75497,1.75497,1662999997.0
2005-12-20 19:30:00,1.75487,1.75511,1.75459,1.75488,1657969996.0
2005-12-20 19:35:00,1.75495,1.75569,1.75495,1.75569,1262899994.0
2005-12-20 19:40:00,1.7557,1.75574,1.75162,1.75372,1212099999.0
2005-12-20 19:45:00,1.75378,1.75386,1.75315,1.7535,925700001.0
2005-12-20 19:50:00,1.75359,1.75379,1.75314,1.75314,1067400001.0
2005-12-20 19:55:00,1.75312,1.75397,1.75295,1.75295,1275350002.0
2005-12-20 20:00:00,1.7529,1.75373,1.75274,1.75296,748400001.0
2005-12-20 20:05:00,1.75297,1.75333,1.75297,1.75312,945499998.0
2005-12-20 20:10:00,1.75312,1.75365,1.75312,1.75352,1004300002.0
2005-12-20 20:15:00,1.75349,1.75375,1.75287,1.75289,857169997.0
2005-12-20 20:20:00,1.75282,1.75333,1.75279,1.75319,971899999.0
2005-12-20 20:25:00,1.75312,1.75318,1.75255,1.75262,1969200000.0
2005-12-20 20:30:00,1.7526,1.75335,1.75258,1.75266,2525499994.0
2005-12-20 20:35:00,1.75263,1.75337,1.75263,1.75337,884099997.0
2005-12-20 20:40:00,1.75333,1.75355,1.75307,1.75345,1040299998.0
2005-12-20 20:45:00,1.75348,1.754,1.75345,1.75379,899500007.0
2005-12-20 20:50:00,1.75372,1.7538,1.75315,1.75347,2147199999.0
2005-12-20 20:55:00,1.75349,1.75361,1.7533,1.75352,2187699991.0
2005-12-20 21:00:00,1.75344,1.75364,1.7531,1.7533,1493899999.0
2005-12-20 21:05:00,1.75332,1.75423,1.75327,1.75423,605800006.0
2005-12-20 21:10:00,1.75437,1.75451,1.75403,1.75403,751600001.0
2005-12-20 21:15:00,1.75407,1.75454,1.7539,1.75447,698400000.0
2005-12-20 21:20:00,1.75455,1.75462,1.75422,1.75433,828000001.0
2005-12-20 21:25:00,1.75431,1.75448,1.75418,1.75436,578500002.0
2005-12-20 21:30:00,1.75435,1.7548,1.75423,1.75475,710899997.0
2005-12-20 21:35:00,1.75482,1.75489,1.75453,1.75464,559999999.0
2005-12-20 21:40:00,1.75466,1.75521,1.75459,1.75478,705700002.0
2005-12-20 21:45:00,1.75472,1.75508,1.75467,1.75508,547399995.0
2005-12-20 21:50:00,1.7551,1.75518,1.75505,1.75505,368500001.0
2005-12-20 21:55:00,1.75505,1.75522,1.75441,1.75441,942000000.0
2005-12-20 22:00:00,1.7544,1.75471,1.75396,1.754,899799998.0
2005-12-20 22:05:00,1.754,1.75415,1.75399,1.75404,339799997.0
2005-12-20 22:10:00,1.754,1.75409,1.7538,1.75382,537400003.0
2005-12-20 22:15:00,1.7538,1.75384,1.75358,1.7537,717249997.0
2005-12-20 22:20:00,1.75365,1.75365,1.75338,1.75345,596599995.0
2005-12-20 22:25:00,1.75351,1.75375,1.75351,1.75355,563099997.0
2005-12-20 22:30:00,1.75362,1.7539,1.75308,1.75308,597999995.0
2005-12-20 22:35:00,1.75309,1.75349,1.75309,1.7533,299400002.0
2005-12-20 22:40:00,1.7533,1.7533,1.75284,1.75301,513999998.0
2005-12-20 22:45:00,1.75303,1.75309,1.7529,1.75295,447400002.0
2005-12-20 22:50:00,1.75295,1.75305,1.75259,1.75259,386700003.0
2005-12-20 22:55:00,1.75261,1.75282,1.75242,1.75247,321299999.0
2005-12-20 23:00:00,1.75235,1.75261,1.75232,1.75261,229599997.0
2005-12-20 23:05:00,1.75256,1.75286,1.75256,1.75266,240599998.0
2005-12-20 23:10:00,1.75274,1.75314,1.75267,1.753,414599998.0
2005-12-20 23:15:00,1.75294,1.75343,1.75294,1.75309,536699998.0
2005-12-20 23:20:00,1.75314,1.75351,1.75301,1.75343,372700003.0
2005-12-20 23:25:00,1.75339,1.75357,1.75332,1.75353,287099999.0
2005-12-20 23:30:00,1.75358,1.75409,1.75358,1.75406,318300000.0
2005-12-20 23:35:00,1.75413,1.7543,1.7541,1.75425,151100000.0
2005-12-20 23:40:00,1.75423,1.75462,1.75415,1.7546,195000000.0
2005-12-20 23:45:00,1.75463,1.75463,1.75432,1.75439,228100003.0
2005-12-20 23:50:00,1.75435,1.7545,1.75424,1.75439,366899999.0
2005-12-20 23:55:00,1.75452,1.75488,1.75448,1.75465,304899998.0
2005-12-21 00:00:00,1.75462,1.75491,1.75438,1.75458,262400003.0
2005-12-21 00:05:00,1.75467,1.75523,1.75414,1.75493,272799996.0
2005-12-21 00:10:00,1.75497,1.75525,1.75437,1.75437,481799999.0
2005-12-21 00:15:00,1.75467,1.75496,1.75437,1.75469,424599998.0
2005-12-21 00:20:00,1.75477,1.7549,1.75441,1.75476,261400003.0
2005-12-21 00:25:00,1.75466,1.75499,1.75392,1.75412,313099998.0
2005-12-21 00:30:00,1.75413,1.7542,1.75404,1.75412,218300002.0
2005-12-21 00:35:00,1.75401,1.75401,1.75359,1.7538,172100001.0
2005-12-21 00:40:00,1.75385,1.75385,1.75372,1.7538,207000001.0
2005-12-21 00:45:00,1.75382,1.75415,1.75382,1.75413,262200001.0
2005-12-21 00:50:00,1.75408,1.75408,1.75367,1.75375,172599999.0
2005-12-21 00:55:00,1.75368,1.75392,1.75354,1.75374,233499997.0
2005-12-21 01:00:00,1.75366,1.75411,1.75364,1.75405,343799999.0
2005-12-21 01:05:00,1.75412,1.75412,1.75363,1.75372,267500000.0
2005-12-21 01:10:00,1.75375,1.75441,1.75368,1.75441,193400000.0
2005-12-21 01:15:00,1.7544,1.75445,1.75415,1.7542,324200002.0
2005-12-21 01:20:00,1.7542,1.75445,1.75415,1.75442,107069999.0
2005-12-21 01:25:00,1.75442,1.75513,1.75435,1.755,272800002.0
2005-12-21 01:30:00,1.75511,1.75524,1.75503,1.75514,152499999.0
2005-12-21 01:35:00,1.7551,1.75573,1.7551,1.75573,183199999.0
2005-12-21 01:40:00,1.75572,1.75581,1.75555,1.75559,288200000.0
2005-12-21 01:45:00,1.75569,1.75611,1.75569,1.75587,182500001.0
2005-12-21 01:50:00,1.75588,1.75623,1.75579,1.7559,360399997.0
2005-12-21 01:55:00,1.75582,1.75595,1.75565,1.7559,267500001.0
2005-12-21 02:00:00,1.75594,1.75611,1.75593,1.75598,302400002.0
2005-12-21 02:05:00,1.75599,1.75613,1.75597,1.75599,146000001.0
2005-12-21 02:10:00,1.75607,1.75616,1.75522,1.75533,296899999.0
2005-12-21 02:15:00,1.75537,1.75583,1.75531,1.75583,283300000.0
2005-12-21 02:20:00,1.75581,1.75586,1.75517,1.75517,254700001.0
2005-12-21 02:25:00,1.75503,1.75575,1.75492,1.75573,445900000.0
2005-12-21 02:30:00,1.75578,1.75669,1.75555,1.75666,188499998.0
2005-12-21 02:35:00,1.75668,1.75707,1.75668,1.75697,150100000.0
2005-12-21 02:40:00,1.7569,1.7569,1.75645,1.75655,357650000.0
2005-12-21 02:45:00,1.75657,1.75704,1.75657,1.75695,257600000.0
2005-12-21 02:50:00,1.75705,1.75819,1.75685,1.75815,347400002.0
2005-12-21 02:55:00,1.75806,1.75806,1.75787,1.75803,285999999.0
2005-12-21 03:00:00,1.75806,1.75829,1.75797,1.75825,296199999.0
2005-12-21 03:05:00,1.75817,1.75845,1.75807,1.75845,162399998.0
2005-12-21 03:10:00,1.7585,1.75867,1.7584,1.75845,329000002.0
2005-12-21 03:15:00,1.75857,1.7588,1.75837,1.75855,241200000.0
2005-12-21 03:20:00,1.75863,1.7588,1.75856,1.75865,137099998.0
2005-12-21 03:25:00,1.75862,1.75872,1.7579,1.7583,232400002.0
2005-12-21 03:30:00,1.75835,1.75854,1.75775,1.75775,167800001.0
2005-12-21 03:35:00,1.7578,1.75785,1.75722,1.75722,273700000.0
2005-12-21 03:40:00,1.75725,1.75734,1.75718,1.75729,176400000.0
2005-12-21 03:45:00,1.75725,1.7576,1.75725,1.75743,292400001.0
2005-12-21 03:50:00,1.75748,1.75755,1.75724,1.75752,261300000.0
2005-12-21 03:55:00,1.75749,1.7577,1.75725,1.75751,334999999.0
2005-12-21 04:00:00,1.75745,1.75773,1.7572,1.75739,156800001.0
2005-12-21 04:05:00,1.75728,1.75728,1.7569,1.75692,301399998.0
2005-12-21 04:10:00,1.75685,1.75703,1.7568,1.7568,284600001.0
2005-12-21 04:15:00,1.7569,1.75712,1.75687,1.75702,213600000.0
2005-12-21 04:20:00,1.75697,1.75712,1.75695,1.757,208699998.0
2005-12-21 04:25:00,1.75693,1.75724,1.75693,1.75698,264100001.0
2005-12-21 04:30:00,1.75697,1.75728,1.75692,1.75718,226500000.0
2005-12-21 04:35:00,1.75714,1.75727,1.75705,1.75706,230900001.0
2005-12-21 04:40:00,1.75721,1.75721,1.75687,1.75687,219800000.0
2005-12-21 04:45:00,1.75686,1.75692,1.75677,1.75692,262500000.0
2005-12-21 04:50:00,1.75685,1.75685,1.75636,1.75665,173799999.0
2005-12-21 04:55:00,1.75656,1.75671,1.75645,1.75652,202700000.0
2005-12-21 05:00:00,1.75653,1.75653,1.75565,1.75583,311999998.0
2005-12-21 05:05:00,1.75578,1.75626,1.75567,1.75626,416550007.0
2005-12-21 05:10:00,1.75639,1.75667,1.75639,1.7565,279200000.0
2005-12-21 05:15:00,1.75653,1.75657,1.7564,1.75643,208300001.0
2005-12-21 05:20:00,1.75637,1.75645,1.75599,1.75608,352700003.0
2005-12-21 05:25:00,1.7561,1.75631,1.75598,1.75631,216199999.0
2005-12-21 05:30:00,1.75627,1.75628,1.7557,1.75603,260999998.0
2005-12-21 05:35:00,1.75589,1.75589,1.75534,1.75542,213299997.0
2005-12-21 05:40:00,1.75546,1.75546,1.75482,1.75482,256600000.0
2005-12-21 05:45:00,1.75489,1.75528,1.75465,1.75527,197200001.0
2005-12-21 05:50:00,1.75537,1.75537,1.75512,1.75532,201499999.0
2005-12-21 05:55:00,1.75528,1.75535,1.75513,1.75525,223400000.0
2005-12-21 06:00:00,1.7553,1.75548,1.755,1.75545,191999997.0
2005-12-21 06:05:00,1.7554,1.75545,1.75535,1.7554,293399999.0
2005-12-21 06:10:00,1.7554,1.75566,1.75535,1.75541,294300000.0
2005-12-21 06:15:00,1.75545,1.75578,1.75533,1.7555,295900002.0
2005-12-21 06:20:00,1.75547,1.75571,1.75547,1.7556,265199999.0
2005-12-21 06:25:00,1.75565,1.75567,1.75547,1.75567,93550000.0
2005-12-21 06:30:00,1.75563,1.75563,1.75495,1.75503,342899997.0
2005-12-21 06:35:00,1.75504,1.75585,1.75501,1.75581,179400002.0
2005-12-21 06:40:00,1.75587,1.75641,1.75583,1.75637,326400002.0
2005-12-21 06:45:00,1.75631,1.75631,1.75572,1.75591,217800001.0
2005-12-21 06:50:00,1.75585,1.75585,1.7554,1.75572,219300000.0
2005-12-21 06:55:00,1.75565,1.75565,1.7551,1.7551,100100001.0
2005-12-21 07:00:00,1.75525,1.75559,1.75518,1.75559,247500003.0
2005-12-21 07:05:00,1.75566,1.75617,1.75503,1.75522,277100001.0
2005-12-21 07:10:00,1.75518,1.75585,1.75518,1.7557,269399999.0
2005-12-21 07:15:00,1.75573,1.75592,1.75545,1.75557,245800000.0
2005-12-21 07:20:00,1.75558,1.75564,1.75539,1.75542,354999998.0
2005-12-21 07:25:00,1.75537,1.75573,1.75523,1.75567,348599997.0
2005-12-21 07:30:00,1.7558,1.75604,1.75569,1.75593,211100003.0
2005-12-21 07:35:00,1.75595,1.75602,1.75573,1.7558,314499998.0
2005-12-21 07:40:00,1.7558,1.75616,1.75572,1.75611,258599997.0
2005-12-21 07:45:00,1.75608,1.75639,1.75605,1.75637,290600000.0
2005-12-21 07:50:00,1.75625,1.75662,1.75615,1.75659,262699999.0
2005-12-21 07:55:00,1.7566,1.75674,1.75653,1.75667,228850000.0
2005-12-21 08:00:00,1.75672,1.75672,1.75605,1.75615,350699999.0
2005-12-21 08:05:00,1.75615,1.75624,1.756,1.75618,195500001.0
2005-12-21 08:10:00,1.75612,1.75666,1.75608,1.75666,290200001.0
2005-12-21 08:15:00,1.75667,1.75685,1.75654,1.75679,271999998.0
2005-12-21 08:20:00,1.7567,1.7567,1.75616,1.75661,283200001.0
2005-12-21 08:25:00,1.75651,1.75684,1.75651,1.75658,403100001.0
2005-12-21 08:30:00,1.75659,1.75696,1.75657,1.75673,217799999.0
2005-12-21 08:35:00,1.75673,1.75684,1.75631,1.75638,204200000.0
2005-12-21 08:40:00,1.75642,1.75678,1.75642,1.75654,282100000.0
2005-12-21 08:45:00,1.75668,1.75681,1.75655,1.75672,331800003.0
2005-12-21 08:50:00,1.75669,1.75689,1.7566,1.75684,172599998.0
2005-12-21 08:55:00,1.7569,1.75692,1.75659,1.75685,142700000.0
2005-12-21 09:00:00,1.75685,1.75685,1.75605,1.75605,310096995.0
2005-12-21 09:05:00,1.75622,1.75652,1.75584,1.75595,261299999.0
2005-12-21 09:10:00,1.756,1.75613,1.75579,1.75613,193099999.0
2005-12-21 09:15:00,1.75604,1.75678,1.75595,1.75665,226799999.0
2005-12-21 09:20:00,1.75668,1.75723,1.75656,1.75707,227900001.0
2005-12-21 09:25:00,1.75703,1.75886,1.75703,1.75873,355000003.0
2005-12-21 09:30:00,1.75852,1.75855,1.75748,1.75748,303800001.0
2005-12-21 09:35:00,1.75732,1.75741,1.757,1.75732,324099999.0
2005-12-21 09:40:00,1.75731,1.75815,1.75731,1.75773,230699999.0
2005-12-21 09:45:00,1.75758,1.75774,1.75723,1.75774,251300004.0
2005-12-21 09:50:00,1.75752,1.75752,1.75666,1.75725,316099998.0
2005-12-21 09:55:00,1.75725,1.75725,1.75594,1.75635,354700001.0
2005-12-21 10:00:00,1.75625,1.75815,1.75617,1.7581,232200000.0
2005-12-21 10:05:00,1.758,1.758,1.75737,1.75739,353899998.0
2005-12-21 10:10:00,1.75738,1.75768,1.75666,1.75666,344899999.0
2005-12-21 10:15:00,1.75657,1.75748,1.75642,1.75748,335600000.0
2005-12-21 10:20:00,1.75731,1.75739,1.75701,1.75733,312769998.0
2005-12-21 10:25:00,1.75728,1.75734,1.75606,1.75625,222000001.0
2005-12-21 10:30:00,1.7565,1.75678,1.75521,1.75531,190700001.0
2005-12-21 10:35:00,1.75529,1.75544,1.75476,1.75521,245200001.0
2005-12-21 10:40:00,1.7552,1.7552,1.75429,1.75432,330399995.0
2005-12-21 10:45:00,1.75435,1.75473,1.75334,1.75473,233399998.0
2005-12-21 10:50:00,1.75471,1.75475,1.7544,1.75465,207399998.0
2005-12-21 10:55:00,1.75471,1.755,1.75438,1.75486,486700001.0
2005-12-21 11:00:00,1.7548,1.75567,1.7548,1.75565,269199998.0
2005-12-21 11:05:00,1.75586,1.75586,1.75505,1.75527,453899996.0
2005-12-21 11:10:00,1.75521,1.75538,1.755,1.75508,271400002.0
2005-12-21 11:15:00,1.75518,1.75615,1.75518,1.7561,302600000.0
2005-12-21 11:20:00,1.75615,1.75679,1.75608,1.7566,302899996.0
2005-12-21 11:25:00,1.75658,1.75678,1.75553,1.75553,378799998.0
2005-12-21 11:30:00,1.75508,1.75508,1.75284,1.75382,362349999.0
2005-12-21 11:35:00,1.75382,1.75456,1.7538,1.75437,509599990.0
2005-12-21 11:40:00,1.75425,1.7544,1.75318,1.75341,323700002.0
2005-12-21 11:45:00,1.75321,1.75321,1.75253,1.75299,422499999.0
2005-12-21 11:50:00,1.7531,1.75352,1.75169,1.75175,315549999.0
2005-12-21 11:55:00,1.75183,1.75188,1.75118,1.75127,321000003.0
2005-12-21 12:00:00,1.75122,1.75122,1.75084,1.75093,321099997.0
2005-12-21 12:05:00,1.75115,1.75135,1.75063,1.75073,282600001.0
2005-12-21 12:10:00,1.75078,1.751,1.74991,1.75002,163000000.0
2005-12-21 12:15:00,1.74996,1.75081,1.74975,1.75073,259449996.0
2005-12-21 12:20:00,1.75083,1.75107,1.7507,1.75092,259400000.0
2005-12-21 12:25:00,1.75096,1.75164,1.75096,1.75113,302700003.0
2005-12-21 12:30:00,1.75103,1.75154,1.75077,1.75148,387299998.0
2005-12-21 12:35:00,1.75155,1.75188,1.75133,1.75133,222200000.0
2005-12-21 12:40:00,1.75133,1.75151,1.75117,1.75129,279699998.0
2005-12-21 12:45:00,1.75133,1.7527,1.75132,1.75232,260200001.0
2005-12-21 12:50:00,1.75236,1.75239,1.75162,1.75179,305500002.0
2005-12-21 12:55:00,1.75177,1.7518,1.75093,1.751,220000000.0
2005-12-21 13:00:00,1.75112,1.75175,1.7504,1.75072,262999999.0
2005-12-21 13:05:00,1.75061,1.75117,1.75048,1.75116,393500001.0
2005-12-21 13:10:00,1.75111,1.75116,1.75001,1.75019,350200000.0
2005-12-21 13:15:00,1.75027,1.75047,1.75005,1.75032,352800000.0
2005-12-21 13:20:00,1.75027,1.75133,1.75023,1.75128,262000002.0
2005-12-21 13:25:00,1.75137,1.75181,1.75111,1.75122,271400001.0
2005-12-21 13:30:00,1.75122,1.75148,1.75122,1.75132,534799999.0
2005-12-21 13:35:00,1.75132,1.75149,1.7508,1.7508,460099997.0
2005-12-21 13:40:00,1.75097,1.75113,1.74913,1.74913,403000000.0
2005-12-21 13:45:00,1.7488,1.74924,1.74855,1.74908,379400001.0
2005-12-21 13:50:00,1.74898,1.7494,1.74877,1.74909,194399999.0
2005-12-21 13:55:00,1.7491,1.7491,1.74844,1.74884,257600002.0
2005-12-21 14:00:00,1.74903,1.74941,1.74888,1.74935,344400002.0
2005-12-21 14:05:00,1.74942,1.74974,1.74881,1.74887,263899998.0
2005-12-21 14:10:00,1.74892,1.7494,1.74892,1.74926,299500002.0
2005-12-21 14:15:00,1.74913,1.74935,1.74798,1.74828,355599998.0
2005-12-21 14:20:00,1.7482,1.7483,1.7481,1.7481,266499999.0
2005-12-21 14:25:00,1.74809,1.74822,1.74785,1.74792,281799997.0
2005-12-21 14:30:00,1.74799,1.7485,1.74792,1.74845,395199998.0
2005-12-21 14:35:00,1.74842,1.74998,1.74833,1.74981,284999999.0
2005-12-21 14:40:00,1.74965,1.75017,1.74937,1.74942,197399999.0
2005-12-21 14:45:00,1.74932,1.74937,1.74844,1.74882,240249999.0
2005-12-21 14:50:00,1.74909,1.74915,1.74869,1.74915,268500001.0
2005-12-21 14:55:00,1.74922,1.74962,1.7492,1.74937,360500000.0
2005-12-21 15:00:00,1.7494,1.74958,1.74935,1.74942,255300000.0
2005-12-21 15:05:00,1.74942,1.74963,1.74913,1.74948,363299999.0
2005-12-21 15:10:00,1.74937,1.74937,1.74852,1.74868,375000003.0
2005-12-21 15:15:00,1.74868,1.74893,1.74833,1.74855,374600003.0
2005-12-21 15:20:00,1.74853,1.74905,1.74853,1.74903,307800000.0
2005-12-21 15:25:00,1.74902,1.74932,1.74884,1.74908,402800000.0
2005-12-21 15:30:00,1.74912,1.74979,1.74911,1.74922,332599998.0
2005-12-21 15:35:00,1.7493,1.7493,1.74888,1.74922,316900000.0
2005-12-21 15:40:00,1.74915,1.74947,1.7491,1.74922,315399999.0
2005-12-21 15:45:00,1.74923,1.74944,1.74843,1.74854,333500000.0
2005-12-21 15:50:00,1.74853,1.74871,1.74795,1.74856,300900001.0
2005-12-21 15:55:00,1.74864,1.74898,1.74849,1.74878,427700001.0
2005-12-21 16:00:00,1.74891,1.74897,1.74793,1.74815,321399998.0
2005-12-21 16:05:00,1.74812,1.74823,1.74662,1.74685,265600000.0
2005-12-21 16:10:00,1.74686,1.74707,1.74634,1.74688,360099999.0
2005-12-21 16:15:00,1.74707,1.74727,1.74656,1.74696,417100002.0
2005-12-21 16:20:00,1.74696,1.7471,1.74675,1.7468,225299998.0
2005-12-21 16:25:00,1.74667,1.74671,1.74642,1.74657,308900002.0
2005-12-21 16:30:00,1.7466,1.74697,1.74476,1.74484,251099998.0
2005-12-21 16:35:00,1.74457,1.74457,1.74301,1.74329,483499998.0
2005-12-21 16:40:00,1.74328,1.74358,1.74253,1.74295,290700001.0
2005-12-21 16:45:00,1.7427,1.74365,1.74186,1.74358,296400002.0
2005-12-21 16:50:00,1.74355,1.744,1.74337,1.74365,355699998.0
2005-12-21 16:55:00,1.74372,1.74375,1.7415,1.74174,361900001.0
2005-12-21 17:00:00,1.74177,1.74222,1.74151,1.74212,385500003.0
2005-12-21 17:05:00,1.7419,1.74332,1.7417,1.74289,290799998.0
2005-12-21 17:10:00,1.74285,1.74305,1.74235,1.74286,353300001.0
2005-12-21 17:15:00,1.74261,1.74296,1.74253,1.74269,377100000.0
2005-12-21 17:20:00,1.74265,1.74334,1.74253,1.74295,338200001.0
2005-12-21 17:25:00,1.74283,1.74331,1.74216,1.7423,272599997.0
2005-12-21 17:30:00,1.74218,1.74247,1.74193,1.74234,341699997.0
2005-12-21 17:35:00,1.74233,1.74233,1.74128,1.7416,334700000.0
2005-12-21 17:40:00,1.74157,1.74175,1.74098,1.74099,327800000.0
2005-12-21 17:45:00,1.74103,1.74139,1.74087,1.74106,345699999.0
2005-12-21 17:50:00,1.74097,1.74119,1.73903,1.73958,369000001.0
2005-12-21 17:55:00,1.73931,1.73944,1.73829,1.73887,236399999.0
2005-12-21 18:00:00,1.73857,1.73964,1.73857,1.73959,4401199982.0
2005-12-21 18:05:00,1.73957,1.73966,1.73898,1.73909,5121399987.0
2005-12-21 18:10:00,1.7391,1.74031,1.7391,1.73975,3391650004.0
2005-12-21 18:15:00,1.73977,1.74003,1.73911,1.73918,3013769991.0
2005-12-21 18:20:00,1.73922,1.73994,1.7391,1.73936,3583500004.0
2005-12-21 18:25:00,1.73937,1.73969,1.73914,1.73925,3025499997.0
2005-12-21 18:30:00,1.73925,1.73941,1.73903,1.73925,3142749989.0
2005-12-21 18:35:00,1.73927,1.74048,1.73927,1.74042,1088799993.0
2005-12-21 18:40:00,1.74035,1.74051,1.73841,1.73856,1503970002.0
2005-12-21 18:45:00,1.73856,1.73922,1.73804,1.73916,1152450000.0
2005-12-21 18:50:00,1.73923,1.7405,1.73921,1.73982,1786500001.0
2005-12-21 18:55:00,1.73984,1.74021,1.73964,1.73978,2323600003.0
2005-12-21 19:00:00,1.73977,1.74053,1.73977,1.74045,1531000002.0
2005-12-21 19:05:00,1.74045,1.74054,1.7403,1.74047,2015850004.0
2005-12-21 19:10:00,1.74044,1.74056,1.74021,1.74033,1417400005.0
2005-12-21 19:15:00,1.74039,1.74062,1.74037,1.74053,1278199998.0
2005-12-21 19:20:00,1.74054,1.74108,1.74054,1.74077,1530000003.0
2005-12-21 19:25:00,1.74073,1.7409,1.74034,1.7404,1605200001.0
2005-12-21 19:30:00,1.74034,1.74066,1.74034,1.74048,1538699992.0
2005-12-21 19:35:00,1.7405,1.74088,1.74036,1.74088,1224199998.0
2005-12-21 19:40:00,1.74096,1.7413,1.74093,1.74112,1384770002.0
2005-12-21 19:45:00,1.74112,1.74188,1.74109,1.74187,959900001.0
2005-12-21 19:50:00,1.74184,1.74238,1.74146,1.7422,1119769996.0
2005-12-21 19:55:00,1.74217,1.74238,1.74128,1.74128,1443800005.0
2005-12-21 20:00:00,1.74117,1.7412,1.7409,1.74097,807200002.0
2005-12-21 20:05:00,1.74102,1.74236,1.741,1.7423,987699997.0
2005-12-21 20:10:00,1.74227,1.74227,1.74138,1.74188,930150005.0
2005-12-21 20:15:00,1.74189,1.7429,1.7418,1.74237,917400000.0
2005-12-21 20:20:00,1.74232,1.74242,1.74201,1.74217,986700003.0
2005-12-21 20:25:00,1.74215,1.74258,1.74199,1.7425,1864549999.0
2005-12-21 20:30:00,1.7425,1.74257,1.74192,1.74243,2573899993.0
2005-12-21 20:35:00,1.74252,1.74258,1.74227,1.74247,739399997.0
2005-12-21 20:40:00,1.74249,1.74255,1.74198,1.74198,995199998.0
2005-12-21 20:45:00,1.74195,1.74272,1.7419,1.74202,1011849994.0
2005-12-21 20:50:00,1.74194,1.74207,1.74175,1.74177,1997899995.0
2005-12-21 20:55:00,1.7418,1.74229,1.74177,1.74211,2101799999.0
2005-12-21 21:00:00,1.74211,1.74239,1.74187,1.74239,1216269997.0
2005-12-21 21:05:00,1.7424,1.74257,1.74235,1.7424,680400004.0
2005-12-21 21:10:00,1.74244,1.74331,1.74237,1.74317,835599995.0
2005-12-21 21:15:00,1.74321,1.74331,1.74303,1.74313,649200003.0
2005-12-21 21:20:00,1.74312,1.74323,1.74293,1.74312,939799999.0
2005-12-21 21:25:00,1.74309,1.74313,1.74275,1.74304,564900001.0
2005-12-21 21:30:00,1.74318,1.74389,1.74318,1.74365,750100002.0
2005-12-21 21:35:00,1.74373,1.74402,1.74373,1.74389,455200000.0
2005-12-21 21:40:00,1.74383,1.74519,1.74375,1.74493,511300004.0
2005-12-21 21:45:00,1.74491,1.74502,1.7445,1.74495,609300004.0
2005-12-21 21:50:00,1.74497,1.74504,1.74428,1.74428,432099999.0
2005-12-21 21:55:00,1.74425,1.74449,1.74418,1.74425,757400005.0
2005-12-21 22:00:00,1.74428,1.7443,1.74315,1.7432,984899999.0
2005-12-21 22:05:00,1.7432,1.74352,1.74268,1.74269,398199997.0
2005-12-21 22:10:00,1.74259,1.74266,1.7421,1.74252,285099999.0
2005-12-21 22:15:00,1.74251,1.74251,1.7422,1.7423,669200000.0
2005-12-21 22:20:00,1.74233,1.74259,1.74218,1.74227,388949999.0
2005-12-21 22:25:00,1.74232,1.74281,1.74232,1.74272,524100004.0
2005-12-21 22:30:00,1.74276,1.74277,1.74254,1.7426,601300000.0
2005-12-21 22:35:00,1.74265,1.74275,1.74245,1.74268,268100001.0
2005-12-21 22:40:00,1.74268,1.74279,1.74248,1.74274,482500003.0
2005-12-21 22:45:00,1.7427,1.74287,1.74244,1.74276,358500004.0
2005-12-21 22:50:00,1.74277,1.74348,1.74276,1.74338,179700001.0
2005-12-21 22:55:00,1.74331,1.74331,1.743,1.74305,394399998.0
2005-12-21 23:00:00,1.74285,1.74335,1.74285,1.74333,147699999.0
2005-12-21 23:05:00,1.7433,1.74333,1.74287,1.74288,199300000.0
2005-12-21 23:10:00,1.74286,1.74289,1.74255,1.74275,432600001.0
2005-12-21 23:15:00,1.7427,1.74279,1.74255,1.74262,165600000.0
2005-12-21 23:20:00,1.74272,1.74288,1.74266,1.74276,262099998.0
2005-12-21 23:25:00,1.74277,1.74278,1.74258,1.74262,215400000.0
2005-12-21 23:30:00,1.74271,1.74281,1.74251,1.74259,438999999.0
2005-12-21 23:35:00,1.74263,1.7436,1.74263,1.7436,130799998.0
2005-12-21 23:40:00,1.74363,1.74382,1.74353,1.74368,164599999.0
2005-12-21 23:45:00,1.74359,1.74423,1.74347,1.74406,214000000.0
2005-12-21 23:50:00,1.74414,1.74457,1.74401,1.74449,261699996.0
2005-12-21 23:55:00,1.74447,1.74473,1.74443,1.74465,183099998.0
2005-12-22 00:00:00,1.74463,1.74538,1.74463,1.74514,311499997.0
2005-12-22 00:05:00,1.74493,1.74561,1.7445,1.74554,345200000.0
2005-12-22 00:10:00,1.74536,1.74551,1.74506,1.7451,360899999.0
2005-12-22 00:15:00,1.74505,1.74542,1.74477,1.7449,340100002.0
2005-12-22 00:20:00,1.74495,1.74539,1.74481,1.74516,428099999.0
2005-12-22 00:25:00,1.745,1.74518,1.74467,1.74483,425799998.0
2005-12-22 00:30:00,1.74443,1.74481,1.74426,1.74473,234199999.0
2005-12-22 00:35:00,1.74468,1.74475,1.74453,1.74472,183299997.0
2005-12-22 00:40:00,1.74475,1.74483,1.7446,1.74461,224499999.0
2005-12-22 00:45:00,1.7446,1.74495,1.74458,1.74493,238100001.0
2005-12-22 00:50:00,1.74495,1.74495,1.74465,1.74475,131900001.0
2005-12-22 00:55:00,1.74472,1.74498,1.74468,1.7448,457750004.0
2005-12-22 01:00:00,1.74482,1.74495,1.74477,1.74488,216600001.0
2005-12-22 01:05:00,1.74495,1.74503,1.74478,1.74478,303400004.0
2005-12-22 01:10:00,1.7448,1.74501,1.74469,1.74495,237100001.0
2005-12-22 01:15:00,1.7449,1.74522,1.74475,1.74494,246200001.0
2005-12-22 01:20:00,1.7449,1.74495,1.74452,1.74462,63200000.0
2005-12-22 01:25:00,1.74462,1.74467,1.7445,1.7446,287700007.0
2005-12-22 01:30:00,1.74465,1.74465,1.74447,1.74457,209100001.0
2005-12-22 01:35:00,1.7445,1.74457,1.74428,1.7443,124400000.0
2005-12-22 01:40:00,1.74422,1.7447,1.74412,1.7447,223299999.0
2005-12-22 01:45:00,1.74475,1.74475,1.74448,1.74448,171699998.0
2005-12-22 01:50:00,1.74437,1.74449,1.74389,1.74389,196899999.0
2005-12-22 01:55:00,1.74378,1.74426,1.74378,1.74383,289100002.0
2005-12-22 02:00:00,1.74386,1.74405,1.74357,1.7437,244700001.0
2005-12-22 02:05:00,1.74365,1.74388,1.7436,1.74363,207300003.0
2005-12-22 02:10:00,1.74372,1.74372,1.74338,1.7434,309600002.0
2005-12-22 02:15:00,1.74345,1.74403,1.74335,1.74397,275399997.0
2005-12-22 02:20:00,1.74392,1.74409,1.7437,1.74387,389700000.0
2005-12-22 02:25:00,1.74371,1.744,1.74371,1.74387,321900001.0
2005-12-22 02:30:00,1.7438,1.74432,1.74355,1.74418,207900000.0
2005-12-22 02:35:00,1.74418,1.74428,1.74409,1.74423,234899999.0
2005-12-22 02:40:00,1.74423,1.74469,1.74418,1.74419,256950000.0
2005-12-22 02:45:00,1.74403,1.74429,1.74357,1.74357,280200004.0
2005-12-22 02:50:00,1.74364,1.74448,1.74364,1.74438,296899997.0
2005-12-22 02:55:00,1.74437,1.74448,1.74398,1.74439,285099999.0
2005-12-22 03:00:00,1.7443,1.74435,1.74415,1.7443,272800001.0
2005-12-22 03:05:00,1.74425,1.74435,1.74406,1.74435,265300002.0
2005-12-22 03:10:00,1.74432,1.74435,1.74412,1.74422,190600001.0
2005-12-22 03:15:00,1.74429,1.74429,1.74394,1.744,181799998.0
2005-12-22 03:20:00,1.74407,1.74413,1.74351,1.74365,168200000.0
2005-12-22 03:25:00,1.7436,1.74373,1.74354,1.74366,153600003.0
2005-12-22 03:30:00,1.74375,1.74385,1.7431,1.7431,207600001.0
2005-12-22 03:35:00,1.74305,1.74344,1.74305,1.74333,301000001.0
2005-12-22 03:40:00,1.74334,1.74338,1.74297,1.74317,205900001.0
2005-12-22 03:45:00,1.74309,1.74335,1.74304,1.74335,363699999.0
2005-12-22 03:50:00,1.74342,1.74362,1.74342,1.74348,309200001.0
2005-12-22 03:55:00,1.74347,1.74361,1.74329,1.74346,267599997.0
2005-12-22 04:00:00,1.74337,1.74385,1.7433,1.7438,231400003.0
2005-12-22 04:05:00,1.7438,1.74424,1.74373,1.74414,272000000.0
2005-12-22 04:10:00,1.74409,1.74432,1.74401,1.74401,226200000.0
2005-12-22 04:15:00,1.74411,1.74462,1.74408,1.74458,146049999.0
2005-12-22 04:20:00,1.74457,1.74507,1.74424,1.74433,347199997.0
2005-12-22 04:25:00,1.7443,1.74447,1.74407,1.74409,368200001.0
2005-12-22 04:30:00,1.74402,1.74412,1.74387,1.7441,79500000.0
2005-12-22 04:35:00,1.74405,1.74426,1.74395,1.74398,291400000.0
2005-12-22 04:40:00,1.74399,1.74407,1.74377,1.74395,211599999.0
2005-12-22 04:45:00,1.74412,1.74425,1.74409,1.74425,170200000.0
2005-12-22 04:50:00,1.74425,1.74425,1.744,1.74415,146599999.0
2005-12-22 04:55:00,1.74401,1.74408,1.74385,1.74398,347599996.0
2005-12-22 05:00:00,1.74402,1.74414,1.74388,1.74414,229300001.0
2005-12-22 05:05:00,1.74432,1.74439,1.74419,1.74438,253000001.0
2005-12-22 05:10:00,1.7444,1.74452,1.7442,1.7443,347499997.0
2005-12-22 05:15:00,1.74431,1.74431,1.74377,1.74423,307999999.0
2005-12-22 05:20:00,1.74417,1.74428,1.74403,1.74403,153450002.0
2005-12-22 05:25:00,1.74402,1.74413,1.74386,1.74398,337100002.0
2005-12-22 05:30:00,1.74398,1.74403,1.74332,1.74353,315969994.0
2005-12-22 05:35:00,1.74354,1.74415,1.74354,1.74395,180000003.0
2005-12-22 05:40:00,1.74405,1.74415,1.7439,1.74408,236970001.0
2005-12-22 05:45:00,1.74412,1.74415,1.74403,1.7441,196900001.0
2005-12-22 05:50:00,1.74414,1.74417,1.744,1.74415,351899999.0
2005-12-22 05:55:00,1.74409,1.74412,1.74388,1.74396,186000002.0
2005-12-22 06:00:00,1.74402,1.74402,1.7438,1.74388,270700001.0
2005-12-22 06:05:00,1.7439,1.74395,1.74385,1.74392,328400003.0
2005-12-22 06:10:00,1.74393,1.74415,1.74393,1.74408,241899998.0
2005-12-22 06:15:00,1.74415,1.74417,1.74401,1.74408,225700000.0
2005-12-22 06:20:00,1.74407,1.74418,1.74407,1.74412,308600000.0
2005-12-22 06:25:00,1.74418,1.74429,1.74405,1.7442,152099999.0
2005-12-22 06:30:00,1.7442,1.74435,1.74415,1.74432,229900000.0
2005-12-22 06:35:00,1.74434,1.74453,1.74431,1.74451,156500002.0
2005-12-22 06:40:00,1.74452,1.74462,1.74433,1.74443,312846994.0
2005-12-22 06:45:00,1.74443,1.74452,1.7442,1.74427,237200001.0
2005-12-22 06:50:00,1.7443,1.74443,1.74405,1.74443,245199998.0
2005-12-22 06:55:00,1.7444,1.74495,1.74419,1.74419,180100000.0
2005-12-22 07:00:00,1.74445,1.74447,1.7443,1.7444,227400000.0
2005-12-22 07:05:00,1.74437,1.74447,1.7443,1.7444,168400000.0
2005-12-22 07:10:00,1.74444,1.74451,1.74435,1.7444,248000001.0
2005-12-22 07:15:00,1.74445,1.74448,1.7443,1.74437,259900000.0
2005-12-22 07:20:00,1.74438,1.7445,1.74435,1.7444,244399999.0
2005-12-22 07:25:00,1.7444,1.74447,1.74432,1.74445,300099997.0
2005-12-22 07:30:00,1.74445,1.74445,1.74435,1.7444,237900001.0
2005-12-22 07:35:00,1.74445,1.74448,1.74435,1.7444,229199999.0
2005-12-22 07:40:00,1.7444,1.74493,1.74432,1.74493,285299999.0
2005-12-22 07:45:00,1.745,1.74514,1.74473,1.74497,183199999.0
2005-12-22 07:50:00,1.74498,1.745,1.74448,1.7445,240499999.0
2005-12-22 07:55:00,1.7445,1.74462,1.74437,1.74462,194500002.0
2005-12-22 08:00:00,1.7446,1.7448,1.74442,1.74475,436099999.0
2005-12-22 08:05:00,1.74473,1.74473,1.74428,1.74442,310400002.0
2005-12-22 08:10:00,1.7444,1.74452,1.74426,1.74442,243300001.0
2005-12-22 08:15:00,1.74442,1.74442,1.7441,1.74427,192000001.0
2005-12-22 08:20:00,1.74425,1.74455,1.74412,1.74446,169500001.0
2005-12-22 08:25:00,1.74447,1.74465,1.74424,1.74465,251899999.0
2005-12-22 08:30:00,1.74463,1.74463,1.74431,1.74433,351199999.0
2005-12-22 08:35:00,1.74423,1.74427,1.74369,1.74412,185800000.0
2005-12-22 08:40:00,1.74408,1.7442,1.74397,1.74413,463300001.0
2005-12-22 08:45:00,1.74418,1.74425,1.74404,1.74422,289500002.0
2005-12-22 08:50:00,1.74418,1.74433,1.74408,1.7441,276600001.0
2005-12-22 08:55:00,1.7441,1.7441,1.74334,1.74346,169400001.0
2005-12-22 09:00:00,1.7435,1.74418,1.74345,1.74397,315699998.0
2005-12-22 09:05:00,1.74404,1.74411,1.74284,1.74306,374200003.0
2005-12-22 09:10:00,1.74293,1.74293,1.74212,1.7425,183800000.0
2005-12-22 09:15:00,1.74252,1.74276,1.74226,1.74226,280700001.0
2005-12-22 09:20:00,1.74226,1.7426,1.74225,1.7423,237900000.0
2005-12-22 09:25:00,1.74223,1.74247,1.74198,1.74213,335500001.0
2005-12-22 09:30:00,1.74203,1.7421,1.74155,1.74181,299900000.0
2005-12-22 09:35:00,1.7418,1.74216,1.74175,1.7421,244500001.0
2005-12-22 09:40:00,1.74203,1.74293,1.74203,1.74287,358870001.0
2005-12-22 09:45:00,1.74295,1.7435,1.74295,1.74318,238899999.0
2005-12-22 09:50:00,1.74318,1.74322,1.74217,1.74222,201300002.0
2005-12-22 09:55:00,1.74222,1.74248,1.74213,1.74227,245350000.0
2005-12-22 10:00:00,1.74218,1.74225,1.74203,1.74203,202870001.0
2005-12-22 10:05:00,1.74202,1.74227,1.7419,1.7422,183899999.0
2005-12-22 10:10:00,1.7422,1.74264,1.74214,1.74264,274900003.0
2005-12-22 10:15:00,1.74265,1.7427,1.74257,1.74265,281300000.0
2005-12-22 10:20:00,1.7426,1.74268,1.74255,1.7426,265500002.0
2005-12-22 10:25:00,1.74258,1.74267,1.74206,1.74206,358300001.0
2005-12-22 10:30:00,1.7421,1.74222,1.74072,1.74075,229599998.0
2005-12-22 10:35:00,1.74079,1.74127,1.74071,1.74121,398499998.0
2005-12-22 10:40:00,1.74127,1.74186,1.74106,1.74135,285300000.0
2005-12-22 10:45:00,1.74112,1.74112,1.74063,1.74074,248999998.0
2005-12-22 10:50:00,1.74072,1.74082,1.74024,1.7407,263599999.0
2005-12-22 10:55:00,1.74079,1.7414,1.74056,1.7414,412899996.0
2005-12-22 11:00:00,1.74143,1.74178,1.74133,1.74153,351500004.0
2005-12-22 11:05:00,1.74162,1.74206,1.74157,1.74194,500000001.0
2005-12-22 11:10:00,1.74213,1.74229,1.74182,1.74182,275000001.0
2005-12-22 11:15:00,1.74179,1.74182,1.74111,1.74112,325199998.0
2005-12-22 11:20:00,1.74119,1.74128,1.74023,1.74023,377700005.0
2005-12-22 11:25:00,1.74013,1.74103,1.73998,1.74095,336500003.0
2005-12-22 11:30:00,1.74069,1.74075,1.73872,1.74033,425399994.0
2005-12-22 11:35:00,1.7403,1.74072,1.7396,1.74022,274100002.0
2005-12-22 11:40:00,1.7402,1.74094,1.74017,1.74031,367599997.0
2005-12-22 11:45:00,1.7404,1.74055,1.7402,1.7402,412899996.0
2005-12-22 11:50:00,1.74013,1.74013,1.73927,1.73927,367199999.0
2005-12-22 11:55:00,1.73913,1.73914,1.73507,1.73515,417100003.0
2005-12-22 12:00:00,1.73519,1.73664,1.73519,1.7361,420600001.0
2005-12-22 12:05:00,1.73629,1.73718,1.73629,1.7369,250299999.0
2005-12-22 12:10:00,1.73693,1.73715,1.73665,1.73669,261699997.0
2005-12-22 12:15:00,1.7368,1.73687,1.73624,1.73637,404199997.0
2005-12-22 12:20:00,1.73648,1.73688,1.73644,1.73662,174300001.0
2005-12-22 12:25:00,1.73659,1.73696,1.7365,1.73674,345199998.0
2005-12-22 12:30:00,1.73677,1.73707,1.73654,1.73683,389099999.0
2005-12-22 12:35:00,1.7369,1.73703,1.73635,1.73654,232299998.0
2005-12-22 12:40:00,1.73664,1.73701,1.73664,1.73688,364999997.0
2005-12-22 12:45:00,1.73695,1.73715,1.73685,1.73713,237300000.0
2005-12-22 12:50:00,1.73717,1.73736,1.73687,1.73735,287899999.0
2005-12-22 12:55:00,1.73744,1.73819,1.73736,1.73807,187700003.0
2005-12-22 13:00:00,1.73805,1.73805,1.73767,1.73773,407600000.0
2005-12-22 13:05:00,1.73771,1.73778,1.73731,1.73743,285899999.0
2005-12-22 13:10:00,1.73738,1.73739,1.73666,1.73666,187699999.0
2005-12-22 13:15:00,1.73663,1.73663,1.73639,1.73642,411400000.0
2005-12-22 13:20:00,1.73633,1.73649,1.7362,1.73623,291100000.0
2005-12-22 13:25:00,1.73617,1.73664,1.73606,1.73658,350699998.0
2005-12-22 13:30:00,1.73655,1.7366,1.73618,1.7362,308500002.0
2005-12-22 13:35:00,1.73617,1.73619,1.73576,1.73613,363099999.0
2005-12-22 13:40:00,1.7363,1.73683,1.73604,1.73604,316149998.0
2005-12-22 13:45:00,1.73596,1.73653,1.73596,1.73653,241400000.0
2005-12-22 13:50:00,1.73663,1.73802,1.73663,1.73802,323600002.0
2005-12-22 13:55:00,1.738,1.73816,1.73769,1.73769,297699998.0
2005-12-22 14:00:00,1.73773,1.73786,1.73734,1.73734,263800001.0
2005-12-22 14:05:00,1.73728,1.73743,1.7371,1.7371,274949999.0
2005-12-22 14:10:00,1.73713,1.73739,1.737,1.73703,229499999.0
2005-12-22 14:15:00,1.73702,1.73723,1.73699,1.73711,285600001.0
2005-12-22 14:20:00,1.73707,1.73731,1.73705,1.73715,200600000.0
2005-12-22 14:25:00,1.7372,1.7373,1.73672,1.7368,356900001.0
2005-12-22 14:30:00,1.73681,1.73681,1.73595,1.73612,169600000.0
2005-12-22 14:35:00,1.73614,1.7363,1.73598,1.73618,238699999.0
2005-12-22 14:40:00,1.73622,1.73707,1.73622,1.73682,221999998.0
2005-12-22 14:45:00,1.73688,1.73729,1.73676,1.73676,271400001.0
2005-12-22 14:50:00,1.73673,1.73674,1.73655,1.7367,349500000.0
2005-12-22 14:55:00,1.73666,1.73672,1.73633,1.73668,265000002.0
2005-12-22 15:00:00,1.73672,1.73691,1.73617,1.73657,279899998.0
2005-12-22 15:05:00,1.73655,1.73687,1.73655,1.73679,228099999.0
2005-12-22 15:10:00,1.7367,1.73675,1.73604,1.73604,275500002.0
2005-12-22 15:15:00,1.73593,1.73593,1.73442,1.73445,397600001.0
2005-12-22 15:20:00,1.73438,1.73447,1.73375,1.73379,288999999.0
2005-12-22 15:25:00,1.7338,1.73432,1.7338,1.73425,270400000.0
2005-12-22 15:30:00,1.73415,1.73445,1.73387,1.73433,324999999.0
2005-12-22 15:35:00,1.73454,1.7371,1.73454,1.7371,280900000.0
2005-12-22 15:40:00,1.73717,1.73748,1.73677,1.73677,327599999.0
2005-12-22 15:45:00,1.73674,1.73738,1.73589,1.73719,346899998.0
2005-12-22 15:50:00,1.73713,1.73733,1.7366,1.7369,275199997.0
2005-12-22 15:55:00,1.73683,1.73735,1.73665,1.7373,269400002.0
2005-12-22 16:00:00,1.73743,1.7389,1.73736,1.73856,306900000.0
2005-12-22 16:05:00,1.73874,1.74021,1.73874,1.739,215399999.0
2005-12-22 16:10:00,1.73888,1.73941,1.73774,1.73792,386100002.0
2005-12-22 16:15:00,1.73792,1.73805,1.73702,1.73805,326900001.0
2005-12-22 16:20:00,1.73822,1.73869,1.7381,1.73817,451099999.0
2005-12-22 16:25:00,1.73826,1.73887,1.73802,1.73874,197899997.0
2005-12-22 16:30:00,1.7386,1.74053,1.7386,1.74041,260699998.0
2005-12-22 16:35:00,1.74028,1.74076,1.73972,1.73972,413699999.0
2005-12-22 16:40:00,1.73955,1.74078,1.73944,1.74072,347600002.0
2005-12-22 16:45:00,1.74071,1.7408,1.74016,1.74016,288099998.0
2005-12-22 16:50:00,1.74012,1.74018,1.73952,1.73952,329199996.0
2005-12-22 16:55:00,1.73957,1.74012,1.73954,1.73987,455899997.0
2005-12-22 17:00:00,1.73973,1.74146,1.73973,1.74128,372400000.0
2005-12-22 17:05:00,1.74128,1.74147,1.74088,1.74088,203500001.0
2005-12-22 17:10:00,1.74089,1.7423,1.74089,1.74198,365799999.0
2005-12-22 17:15:00,1.74191,1.74229,1.74109,1.74138,300100000.0
2005-12-22 17:20:00,1.74148,1.74168,1.74129,1.7415,266000000.0
2005-12-22 17:25:00,1.74176,1.74248,1.74176,1.74234,276699999.0
2005-12-22 17:30:00,1.74227,1.7424,1.74165,1.7417,406400005.0
2005-12-22 17:35:00,1.74174,1.74197,1.74042,1.74051,259099999.0
2005-12-22 17:40:00,1.74053,1.74059,1.73957,1.73968,413799996.0
2005-12-22 17:45:00,1.73955,1.74084,1.73955,1.7403,177399999.0
2005-12-22 17:50:00,1.74011,1.74011,1.73822,1.73823,342946994.0
2005-12-22 17:55:00,1.7381,1.7381,1.73576,1.73576,235799998.0
2005-12-22 18:00:00,1.73587,1.73721,1.73587,1.73657,4469549997.0
2005-12-22 18:05:00,1.73652,1.73663,1.73608,1.73655,4936699998.0
2005-12-22 18:10:00,1.73665,1.73705,1.73611,1.73626,3367299991.0
2005-12-22 18:15:00,1.7364,1.7367,1.73567,1.73645,3147450002.0
2005-12-22 18:20:00,1.7365,1.7369,1.73647,1.73686,3417700003.0
2005-12-22 18:25:00,1.73685,1.73716,1.73683,1.73697,2974049995.0
2005-12-22 18:30:00,1.73698,1.73725,1.7367,1.7367,3043949985.0
2005-12-22 18:35:00,1.73665,1.73729,1.73665,1.73699,959500002.0
2005-12-22 18:40:00,1.73698,1.73773,1.73687,1.73765,1361849995.0
2005-12-22 18:45:00,1.73768,1.73809,1.73759,1.73803,1130750000.0
2005-12-22 18:50:00,1.73813,1.7385,1.73799,1.7385,1943869992.0
2005-12-22 18:55:00,1.73869,1.73935,1.73869,1.7393,2499899985.0
2005-12-22 19:00:00,1.7393,1.74002,1.7393,1.73957,1513900006.0
2005-12-22 19:05:00,1.73967,1.73997,1.73917,1.73918,1912299995.0
2005-12-22 19:10:00,1.7392,1.74015,1.7392,1.74015,1665800007.0
2005-12-22 19:15:00,1.74015,1.74015,1.73902,1.73915,1200270005.0
2005-12-22 19:20:00,1.73908,1.7392,1.73761,1.73794,1442169998.0
2005-12-22 19:25:00,1.73798,1.73885,1.73798,1.73885,1592550001.0
2005-12-22 19:30:00,1.73885,1.73885,1.73818,1.73842,1429369997.0
2005-12-22 19:35:00,1.73839,1.73841,1.73797,1.73823,1260599997.0
2005-12-22 19:40:00,1.73823,1.73853,1.73775,1.73775,1333099996.0
2005-12-22 19:45:00,1.73776,1.7383,1.73776,1.73803,981650001.0
2005-12-22 19:50:00,1.73802,1.73885,1.73779,1.73873,1108200000.0
2005-12-22 19:55:00,1.73865,1.73877,1.73768,1.73796,1199350006.0
2005-12-22 20:00:00,1.73788,1.73788,1.73745,1.73756,903749999.0
2005-12-22 20:05:00,1.73753,1.73798,1.73735,1.73788,1054699994.0
2005-12-22 20:10:00,1.73784,1.73784,1.73686,1.7369,1053249995.0
2005-12-22 20:15:00,1.7369,1.73698,1.73663,1.73693,887000005.0
2005-12-22 20:20:00,1.7369,1.73714,1.7368,1.737,1030699995.0
2005-12-22 20:25:00,1.73694,1.73699,1.73664,1.73688,1805850003.0
2005-12-22 20:30:00,1.73692,1.73708,1.73688,1.73699,2426570007.0
2005-12-22 20:35:00,1.73697,1.73698,1.73659,1.73662,931299997.0
2005-12-22 20:40:00,1.7366,1.73719,1.73632,1.73719,1060400004.0
2005-12-22 20:45:00,1.73723,1.73729,1.73701,1.73715,1023200001.0
2005-12-22 20:50:00,1.7371,1.73773,1.7371,1.73773,1842400003.0
2005-12-22 20:55:00,1.7378,1.73847,1.7378,1.73847,2086799995.0
2005-12-22 21:00:00,1.73851,1.73915,1.73845,1.73895,1392399998.0
2005-12-22 21:05:00,1.73889,1.73894,1.73875,1.7388,847000001.0
2005-12-22 21:10:00,1.73887,1.73892,1.7383,1.73847,822399999.0
2005-12-22 21:15:00,1.73857,1.73864,1.73836,1.73837,678700002.0
2005-12-22 21:20:00,1.73832,1.73835,1.73818,1.73822,852600000.0
2005-12-22 21:25:00,1.73822,1.73887,1.73822,1.73887,580699997.0
2005-12-22 21:30:00,1.73884,1.73884,1.7384,1.73855,811000003.0
2005-12-22 21:35:00,1.73855,1.73855,1.73803,1.73814,544500000.0
2005-12-22 21:40:00,1.73814,1.73826,1.73793,1.73793,522200002.0
2005-12-22 21:45:00,1.7379,1.7384,1.73785,1.73828,608299998.0
2005-12-22 21:50:00,1.73826,1.73826,1.73795,1.73795,338200000.0
2005-12-22 21:55:00,1.73795,1.73805,1.73764,1.73787,1006200008.0
2005-12-22 22:00:00,1.73806,1.73843,1.7376,1.73764,878399996.0
2005-12-22 22:05:00,1.73759,1.73765,1.73689,1.7369,375899998.0
2005-12-22 22:10:00,1.73687,1.73697,1.73674,1.73678,370900007.0
2005-12-22 22:15:00,1.73685,1.73685,1.73639,1.73655,630599999.0
2005-12-22 22:20:00,1.73655,1.73656,1.7362,1.73641,501799998.0
2005-12-22 22:25:00,1.7365,1.73664,1.73632,1.73635,564449998.0
2005-12-22 22:30:00,1.73635,1.73639,1.73615,1.7363,641599997.0
2005-12-22 22:35:00,1.73633,1.73658,1.73633,1.73653,383100004.0
2005-12-22 22:40:00,1.73652,1.73678,1.73639,1.73678,542100004.0
2005-12-22 22:45:00,1.73689,1.73749,1.73681,1.73741,334199997.0
2005-12-22 22:50:00,1.73747,1.73777,1.73728,1.73777,314699996.0
2005-12-22 22:55:00,1.73787,1.73795,1.73773,1.73777,482600000.0
2005-12-22 23:00:00,1.73752,1.73788,1.73749,1.73776,251800000.0
2005-12-22 23:05:00,1.73774,1.73778,1.73742,1.73778,175499999.0
2005-12-22 23:10:00,1.73802,1.73802,1.73757,1.73782,365000001.0
2005-12-22 23:15:00,1.73788,1.73796,1.73754,1.73766,302300000.0
2005-12-22 23:20:00,1.73774,1.73774,1.73755,1.73765,257096994.0
2005-12-22 23:25:00,1.7376,1.73781,1.7376,1.73772,234400000.0
2005-12-22 23:30:00,1.73777,1.73777,1.73724,1.73724,279300000.0
2005-12-22 23:35:00,1.73719,1.73733,1.73717,1.73731,73599999.0
2005-12-22 23:40:00,1.73735,1.73744,1.73726,1.73729,202700001.0
2005-12-22 23:45:00,1.73731,1.73731,1.73637,1.73654,137300000.0
2005-12-22 23:50:00,1.73658,1.73659,1.73633,1.73647,150299999.0
2005-12-22 23:55:00,1.73647,1.73692,1.73647,1.73692,215800002.0
2005-12-23 00:00:00,1.73693,1.73731,1.73676,1.73729,250499997.0
2005-12-23 00:05:00,1.73722,1.73743,1.73659,1.73733,245200001.0
2005-12-23 00:10:00,1.73747,1.73885,1.73731,1.73863,508370003.0
2005-12-23 00:15:00,1.73855,1.7387,1.7374,1.73802,465200001.0
2005-12-23 00:20:00,1.7379,1.73835,1.73767,1.7381,369300000.0
2005-12-23 00:25:00,1.73792,1.73819,1.7377,1.73787,280800001.0
2005-12-23 00:30:00,1.73775,1.73822,1.7372,1.73752,126200001.0
2005-12-23 00:35:00,1.73752,1.73764,1.73745,1.73753,180099998.0
2005-12-23 00:40:00,1.73752,1.73755,1.73707,1.7371,207800001.0
2005-12-23 00:45:00,1.7371,1.73718,1.737,1.73711,333799996.0
2005-12-23 00:50:00,1.73715,1.73715,1.73705,1.73715,184899998.0
2005-12-23 00:55:00,1.7371,1.73715,1.73692,1.737,270199999.0
2005-12-23 01:00:00,1.73698,1.73705,1.73695,1.73698,192099999.0
2005-12-23 01:05:00,1.73704,1.73704,1.73656,1.73664,336700000.0
2005-12-23 01:10:00,1.73665,1.73665,1.7364,1.73655,191699998.0
2005-12-23 01:15:00,1.7365,1.73655,1.73642,1.7365,275800001.0
2005-12-23 01:20:00,1.7365,1.73669,1.73647,1.73662,100599999.0
2005-12-23 01:25:00,1.73662,1.73715,1.7365,1.73715,286200000.0
2005-12-23 01:30:00,1.73722,1.73722,1.7369,1.737,154300001.0
2005-12-23 01:35:00,1.73693,1.73727,1.73693,1.73725,326399998.0
2005-12-23 01:40:00,1.73722,1.73725,1.73713,1.7372,203750001.0
2005-12-23 01:45:00,1.73725,1.73725,1.73683,1.7371,142000001.0
2005-12-23 01:50:00,1.73715,1.73717,1.73705,1.7371,253500000.0
2005-12-23 01:55:00,1.7371,1.73735,1.73705,1.73714,209399999.0
2005-12-23 02:00:00,1.73715,1.73745,1.73713,1.7374,240570001.0
2005-12-23 02:05:00,1.73735,1.73745,1.73735,1.73735,37700000.0
2005-12-23 02:10:00,1.73745,1.73785,1.73735,1.7378,360399999.0
2005-12-23 02:15:00,1.73792,1.73805,1.73778,1.73805,272000002.0
2005-12-23 02:20:00,1.73805,1.73808,1.73777,1.738,290500003.0
2005-12-23 02:25:00,1.73795,1.73805,1.73777,1.73798,218900001.0
2005-12-23 02:30:00,1.73794,1.7382,1.73778,1.73808,204000002.0
2005-12-23 02:35:00,1.73808,1.73829,1.73808,1.73825,323599999.0
2005-12-23 02:40:00,1.7382,1.73833,1.73808,1.73819,314100001.0
2005-12-23 02:45:00,1.73807,1.73807,1.73757,1.7379,147800000.0
2005-12-23 02:50:00,1.73783,1.73783,1.73762,1.73776,254700000.0
2005-12-23 02:55:00,1.7377,1.73776,1.73755,1.73755,211170000.0
2005-12-23 03:00:00,1.7376,1.73762,1.73709,1.73733,301400001.0
2005-12-23 03:05:00,1.73727,1.73749,1.73723,1.73739,204000001.0
2005-12-23 03:10:00,1.73735,1.73738,1.73725,1.73735,142999999.0
2005-12-23 03:15:00,1.73737,1.73745,1.73727,1.73745,191700001.0
2005-12-23 03:20:00,1.73778,1.7382,1.73778,1.7378,274200001.0
2005-12-23 03:25:00,1.73779,1.73823,1.73768,1.73811,197449999.0
2005-12-23 03:30:00,1.73824,1.73846,1.73824,1.73833,135199999.0
2005-12-23 03:35:00,1.73837,1.73858,1.73837,1.73842,177100000.0
2005-12-23 03:40:00,1.73844,1.73845,1.73833,1.7384,167599999.0
2005-12-23 03:45:00,1.73836,1.73888,1.73835,1.73888,317799998.0
2005-12-23 03:50:00,1.73891,1.73896,1.73848,1.73854,405999999.0
2005-12-23 03:55:00,1.7386,1.73873,1.73857,1.73862,198600000.0
2005-12-23 04:00:00,1.73852,1.73881,1.7385,1.73879,203199999.0
2005-12-23 04:05:00,1.73887,1.73887,1.73859,1.7386,390699999.0
2005-12-23 04:10:00,1.73855,1.73867,1.73848,1.73848,237800001.0
2005-12-23 04:15:00,1.73855,1.73858,1.73829,1.73852,240899997.0
2005-12-23 04:20:00,1.73845,1.73857,1.73845,1.7385,234700001.0
2005-12-23 04:25:00,1.73853,1.73867,1.73853,1.73865,370700001.0
2005-12-23 04:30:00,1.7386,1.73893,1.73856,1.7388,211350001.0
2005-12-23 04:35:00,1.73875,1.73887,1.73875,1.7388,214899998.0
2005-12-23 04:40:00,1.73878,1.73885,1.73863,1.73875,253600002.0
2005-12-23 04:45:00,1.73884,1.73891,1.73878,1.73885,149600001.0
2005-12-23 04:50:00,1.73885,1.73895,1.73875,1.73895,99700000.0
2005-12-23 04:55:00,1.73883,1.73931,1.73883,1.73923,169700002.0
2005-12-23 05:00:00,1.73932,1.73941,1.73882,1.73895,207100000.0
2005-12-23 05:05:00,1.73892,1.73911,1.7388,1.73887,324799998.0
2005-12-23 05:10:00,1.73892,1.73932,1.73892,1.73927,204099999.0
2005-12-23 05:15:00,1.73935,1.73935,1.73918,1.73923,243899999.0
2005-12-23 05:20:00,1.73917,1.73925,1.73876,1.73887,208099999.0
2005-12-23 05:25:00,1.7389,1.73905,1.73888,1.739,205400001.0
2005-12-23 05:30:00,1.739,1.73905,1.73865,1.73895,215800002.0
2005-12-23 05:35:00,1.7389,1.73897,1.73885,1.73887,96000000.0
2005-12-23 05:40:00,1.73895,1.73919,1.7388,1.73898,195500001.0
2005-12-23 05:45:00,1.73898,1.73905,1.73885,1.73893,198400000.0
2005-12-23 05:50:00,1.73897,1.73903,1.73865,1.73877,187699999.0
2005-12-23 05:55:00,1.7386,1.7386,1.73831,1.73848,255599999.0
2005-12-23 06:00:00,1.73849,1.73867,1.73822,1.73865,217100004.0
2005-12-23 06:05:00,1.73862,1.73875,1.73847,1.73872,316299999.0
2005-12-23 06:10:00,1.7387,1.73875,1.73865,1.73868,171899998.0
2005-12-23 06:15:00,1.73875,1.73877,1.7386,1.73866,220999999.0
2005-12-23 06:20:00,1.73867,1.73923,1.73867,1.73923,303099999.0
2005-12-23 06:25:00,1.73928,1.73928,1.73894,1.73907,216100001.0
2005-12-23 06:30:00,1.739,1.73925,1.739,1.73923,239000001.0
2005-12-23 06:35:00,1.73916,1.73924,1.739,1.73905,70000000.0
2005-12-23 06:40:00,1.73909,1.73923,1.73908,1.73918,200600003.0
2005-12-23 06:45:00,1.73918,1.73918,1.73895,1.73901,266599997.0
2005-12-23 06:50:00,1.7391,1.73912,1.73875,1.73905,239800000.0
2005-12-23 06:55:00,1.739,1.739,1.73866,1.73877,161399998.0
2005-12-23 07:00:00,1.73897,1.73905,1.73882,1.7389,301499998.0
2005-12-23 07:05:00,1.73886,1.73891,1.73854,1.73868,202299999.0
2005-12-23 07:10:00,1.7387,1.73875,1.73856,1.73862,239400002.0
2005-12-23 07:15:00,1.73863,1.73863,1.73837,1.73837,214299999.0
2005-12-23 07:20:00,1.73838,1.73851,1.73835,1.7384,269600002.0
2005-12-23 07:25:00,1.7384,1.73868,1.73832,1.73865,197300000.0
2005-12-23 07:30:00,1.73865,1.73865,1.73838,1.73847,322999996.0
2005-12-23 07:35:00,1.73855,1.73887,1.73845,1.73887,248400002.0
2005-12-23 07:40:00,1.73888,1.7389,1.73803,1.73811,283899999.0
2005-12-23 07:45:00,1.73807,1.73848,1.73807,1.73837,159000002.0
2005-12-23 07:50:00,1.7383,1.73842,1.73827,1.73832,79799999.0
2005-12-23 07:55:00,1.73832,1.73864,1.73831,1.73854,279700001.0
2005-12-23 08:00:00,1.73848,1.7386,1.73833,1.73845,307650000.0
2005-12-23 08:05:00,1.73845,1.73851,1.73826,1.73851,292799999.0
2005-12-23 08:10:00,1.73845,1.73849,1.73825,1.73828,313399997.0
2005-12-23 08:15:00,1.73837,1.73856,1.73828,1.73856,202000003.0
2005-12-23 08:20:00,1.73855,1.73864,1.73842,1.73859,255999998.0
2005-12-23 08:25:00,1.73848,1.73894,1.73848,1.73873,469899994.0
2005-12-23 08:30:00,1.73868,1.73871,1.73851,1.73862,301400000.0
2005-12-23 08:35:00,1.73863,1.73863,1.73827,1.73857,240000001.0
2005-12-23 08:40:00,1.73858,1.73865,1.73847,1.73853,445600001.0
2005-12-23 08:45:00,1.73868,1.73868,1.73854,1.73854,261399999.0
2005-12-23 08:50:00,1.73848,1.73855,1.73825,1.73854,210600001.0
2005-12-23 08:55:00,1.73857,1.73857,1.73833,1.7384,165300000.0
2005-12-23 09:00:00,1.7384,1.73885,1.73832,1.7388,290200001.0
2005-12-23 09:05:00,1.73897,1.73915,1.73879,1.73879,311300001.0
2005-12-23 09:10:00,1.73898,1.7394,1.73876,1.73899,177099998.0
2005-12-23 09:15:00,1.73895,1.73909,1.7388,1.7388,187299999.0
2005-12-23 09:20:00,1.73884,1.73901,1.73879,1.7389,173700000.0
2005-12-23 09:25:00,1.73881,1.73898,1.73864,1.73891,289399999.0
2005-12-23 09:30:00,1.7389,1.73931,1.73889,1.73931,380000001.0
2005-12-23 09:35:00,1.73938,1.73969,1.73937,1.73953,304300002.0
2005-12-23 09:40:00,1.73947,1.73956,1.73918,1.73932,259600000.0
2005-12-23 09:45:00,1.73927,1.73948,1.73914,1.73927,344299996.0
2005-12-23 09:50:00,1.73928,1.74002,1.73928,1.73961,242199999.0
2005-12-23 09:55:00,1.73957,1.73963,1.73903,1.73907,270599999.0
2005-12-23 10:00:00,1.7389,1.73914,1.73831,1.7391,276899998.0
2005-12-23 10:05:00,1.73917,1.73935,1.73867,1.73881,301399997.0
2005-12-23 10:10:00,1.7388,1.73888,1.73835,1.73868,285146995.0
2005-12-23 10:15:00,1.73866,1.73871,1.73815,1.73825,258600001.0
2005-12-23 10:20:00,1.73815,1.73819,1.73782,1.73798,283999999.0
2005-12-23 10:25:00,1.73795,1.73795,1.7375,1.73755,292000003.0
2005-12-23 10:30:00,1.7376,1.73791,1.73745,1.73783,320800001.0
2005-12-23 10:35:00,1.7378,1.7378,1.73703,1.73724,346900003.0
2005-12-23 10:40:00,1.7373,1.73797,1.73728,1.73797,492500001.0
2005-12-23 10:45:00,1.73802,1.73889,1.73802,1.73838,237199999.0
2005-12-23 10:50:00,1.73844,1.73866,1.7384,1.73857,159800002.0
2005-12-23 10:55:00,1.73855,1.73857,1.73781,1.73795,450900001.0
2005-12-23 11:00:00,1.73787,1.73798,1.73764,1.73791,295499999.0
2005-12-23 11:05:00,1.73797,1.73804,1.73767,1.73772,374199995.0
2005-12-23 11:10:00,1.73771,1.73795,1.73756,1.73794,294199999.0
2005-12-23 11:15:00,1.73792,1.7387,1.73792,1.73803,263999997.0
2005-12-23 11:20:00,1.73801,1.73828,1.73748,1.73828,228400000.0
2005-12-23 11:25:00,1.73825,1.73829,1.73771,1.73771,331399998.0
2005-12-23 11:30:00,1.73758,1.73761,1.73734,1.73743,284299997.0
2005-12-23 11:35:00,1.7374,1.73786,1.73715,1.73786,276999997.0
2005-12-23 11:40:00,1.73788,1.73835,1.73777,1.73833,312949996.0
2005-12-23 11:45:00,1.73833,1.73863,1.73826,1.7385,355699999.0
2005-12-23 11:50:00,1.7385,1.73855,1.73797,1.73802,414600003.0
2005-12-23 11:55:00,1.73801,1.73812,1.73782,1.73812,291199999.0
2005-12-23 12:00:00,1.73812,1.73854,1.73806,1.73845,382400002.0
2005-12-23 12:05:00,1.73845,1.73845,1.73763,1.73773,311900000.0
2005-12-23 12:10:00,1.7377,1.7377,1.73653,1.73676,407600000.0
2005-12-23 12:15:00,1.73674,1.73714,1.73656,1.73705,314199999.0
2005-12-23 12:20:00,1.73713,1.73791,1.73693,1.73735,375899997.0
2005-12-23 12:25:00,1.73725,1.73725,1.73572,1.73677,325900001.0
2005-12-23 12:30:00,1.73678,1.73684,1.73645,1.73667,239600000.0
2005-12-23 12:35:00,1.73674,1.73689,1.7363,1.73635,281999998.0
2005-12-23 12:40:00,1.73645,1.73675,1.73643,1.73668,358050002.0
2005-12-23 12:45:00,1.73669,1.7369,1.73637,1.73677,348800000.0
2005-12-23 12:50:00,1.73676,1.73729,1.73672,1.7371,376700002.0
2005-12-23 12:55:00,1.7371,1.73728,1.7367,1.73694,312069999.0
2005-12-23 13:00:00,1.73703,1.73812,1.73686,1.73812,406599996.0
2005-12-23 13:05:00,1.73812,1.7383,1.73764,1.73787,456000000.0
2005-12-23 13:10:00,1.73789,1.73832,1.73787,1.73817,203699999.0
2005-12-23 13:15:00,1.73817,1.73847,1.73768,1.73777,309700001.0
2005-12-23 13:20:00,1.73788,1.73832,1.73773,1.73813,256000002.0
2005-12-23 13:25:00,1.73814,1.73836,1.73787,1.7379,318149999.0
2005-12-23 13:30:00,1.73785,1.73806,1.73717,1.73717,284499999.0
2005-12-23 13:35:00,1.73717,1.73732,1.73632,1.73681,280400000.0
2005-12-23 13:40:00,1.73678,1.7369,1.73617,1.7369,337199999.0
2005-12-23 13:45:00,1.73695,1.73708,1.73654,1.73667,338899996.0
2005-12-23 13:50:00,1.73665,1.73693,1.73658,1.73685,311746992.0
2005-12-23 13:55:00,1.7368,1.7368,1.73538,1.73538,310099995.0
2005-12-23 14:00:00,1.73508,1.73518,1.73424,1.73424,328700001.0
2005-12-23 14:05:00,1.73419,1.73487,1.73419,1.7348,284400000.0
2005-12-23 14:10:00,1.73516,1.73642,1.73505,1.7356,299950000.0
2005-12-23 14:15:00,1.73557,1.73557,1.73417,1.73439,303300000.0
2005-12-23 14:20:00,1.73436,1.73518,1.73435,1.73472,210800000.0
2005-12-23 14:25:00,1.73469,1.7348,1.73452,1.73478,265500000.0
2005-12-23 14:30:00,1.7349,1.73499,1.73408,1.73435,291050000.0
2005-12-23 14:35:00,1.73434,1.73447,1.73409,1.73443,313600000.0
2005-12-23 14:40:00,1.73455,1.73477,1.73423,1.7344,241899999.0
2005-12-23 14:45:00,1.73445,1.73579,1.73445,1.73565,339900003.0
2005-12-23 14:50:00,1.73571,1.73571,1.73435,1.73435,335900000.0
2005-12-23 14:55:00,1.73425,1.73464,1.73419,1.7345,321699998.0
2005-12-23 15:00:00,1.73446,1.73446,1.73405,1.73424,370499998.0
2005-12-23 15:05:00,1.73422,1.73508,1.73411,1.73493,446300003.0
2005-12-23 15:10:00,1.73483,1.73545,1.73464,1.73485,410799993.0
2005-12-23 15:15:00,1.73477,1.73511,1.73431,1.73461,422600000.0
2005-12-23 15:20:00,1.73452,1.73452,1.73341,1.73358,355799996.0
2005-12-23 15:25:00,1.73356,1.73418,1.73301,1.73408,414800003.0
2005-12-23 15:30:00,1.73387,1.73485,1.73359,1.7337,406100000.0
2005-12-23 15:35:00,1.73386,1.73513,1.73386,1.73463,329199999.0
2005-12-23 15:40:00,1.73464,1.73464,1.73401,1.73401,314699997.0
2005-12-23 15:45:00,1.73381,1.73415,1.73348,1.73405,370700002.0
2005-12-23 15:50:00,1.73388,1.73412,1.7334,1.73341,269999998.0
2005-12-23 15:55:00,1.73333,1.73355,1.73175,1.73176,317699997.0
2005-12-23 16:00:00,1.73203,1.7321,1.73068,1.73148,383000001.0
2005-12-23 16:05:00,1.73163,1.73206,1.73144,1.73181,242699999.0
2005-12-23 16:10:00,1.73175,1.73296,1.73156,1.73296,298199998.0
2005-12-23 16:15:00,1.73304,1.73319,1.73261,1.73269,329199999.0
2005-12-23 16:20:00,1.73261,1.73297,1.73261,1.73286,281100000.0
2005-12-23 16:25:00,1.7328,1.73298,1.73266,1.73281,177700000.0
2005-12-23 16:30:00,1.73272,1.73282,1.731,1.731,283299996.0
2005-12-23 16:35:00,1.73093,1.73161,1.73086,1.73156,260899998.0
2005-12-23 16:40:00,1.73155,1.73199,1.73147,1.73191,323899995.0
2005-12-23 16:45:00,1.73185,1.73185,1.73125,1.73125,338799999.0
2005-12-23 16:50:00,1.73132,1.73148,1.73096,1.73117,260050002.0
2005-12-23 16:55:00,1.73123,1.73132,1.73075,1.73102,302700000.0
2005-12-23 17:00:00,1.73095,1.73191,1.73069,1.73191,311999999.0
2005-12-23 17:05:00,1.73195,1.73315,1.73195,1.73247,340299998.0
2005-12-23 17:10:00,1.73227,1.73227,1.73093,1.731,412850002.0
2005-12-23 17:15:00,1.73097,1.73135,1.73037,1.73133,411699998.0
2005-12-23 17:20:00,1.73143,1.73203,1.73126,1.73203,297199999.0
2005-12-23 17:25:00,1.73213,1.73262,1.73136,1.73149,371300000.0
2005-12-23 17:30:00,1.73157,1.73336,1.73157,1.73332,256700002.0
2005-12-23 17:35:00,1.73316,1.73316,1.73225,1.73243,232150000.0
2005-12-23 17:40:00,1.73241,1.73258,1.73194,1.73217,333900003.0
2005-12-23 17:45:00,1.73207,1.73208,1.73138,1.73197,182399999.0
2005-12-23 17:50:00,1.7319,1.73234,1.7319,1.73197,250499999.0
2005-12-23 17:55:00,1.73193,1.73205,1.73175,1.73175,296200002.0
2005-12-23 18:00:00,1.73175,1.73186,1.7315,1.73153,4462046998.0
2005-12-23 18:05:00,1.73151,1.73233,1.73151,1.73177,4940299994.0
2005-12-23 18:10:00,1.73175,1.73191,1.73147,1.73178,3744100007.0
2005-12-23 18:15:00,1.73185,1.73188,1.73156,1.73184,3453849997.0
2005-12-23 18:20:00,1.7319,1.73245,1.73178,1.73237,3525049989.0
2005-12-23 18:25:00,1.73233,1.73254,1.73195,1.73219,3179370005.0
2005-12-23 18:30:00,1.73222,1.73222,1.7319,1.73195,2821050001.0
2005-12-23 18:35:00,1.73196,1.73257,1.73195,1.73247,1159170000.0
2005-12-23 18:40:00,1.73246,1.73322,1.73242,1.73284,1576399993.0
2005-12-23 18:45:00,1.73284,1.73311,1.73276,1.73295,1123599997.0
2005-12-23 18:50:00,1.733,1.73307,1.73243,1.73245,1662700001.0
2005-12-23 18:55:00,1.7325,1.73298,1.73238,1.7324,2216999999.0
2005-12-23 19:00:00,1.73247,1.73295,1.73247,1.73295,1460199992.0
2005-12-23 19:05:00,1.73293,1.73293,1.73251,1.73275,1922370003.0
2005-12-23 19:10:00,1.73267,1.73267,1.7324,1.73252,1542299995.0
2005-12-23 19:15:00,1.73254,1.73254,1.73197,1.732,1407899994.0
2005-12-23 19:20:00,1.73193,1.73222,1.73184,1.73222,1555599999.0
2005-12-23 19:25:00,1.73227,1.73242,1.7321,1.73234,1720099997.0
2005-12-23 19:30:00,1.73235,1.73303,1.73235,1.73258,1608000000.0
2005-12-23 19:35:00,1.7326,1.73313,1.73252,1.73276,1362399999.0
2005-12-23 19:40:00,1.7327,1.73271,1.73184,1.73255,1325799996.0
2005-12-23 19:45:00,1.73264,1.73293,1.73257,1.73292,1071000003.0
2005-12-23 19:50:00,1.73297,1.73338,1.73258,1.73293,908599996.0
2005-12-23 19:55:00,1.7328,1.73299,1.73233,1.73237,1393500002.0
2005-12-23 20:00:00,1.73236,1.73324,1.73236,1.73309,810300000.0
2005-12-23 20:05:00,1.73305,1.73343,1.73276,1.73325,1019999998.0
2005-12-23 20:10:00,1.73322,1.73345,1.73317,1.73331,844100002.0
2005-12-23 20:15:00,1.73333,1.73351,1.73287,1.73327,846400002.0
2005-12-23 20:20:00,1.73314,1.73333,1.73302,1.73319,983349998.0
2005-12-23 20:25:00,1.73318,1.73335,1.73311,1.7332,1563099995.0
2005-12-23 20:30:00,1.73323,1.73355,1.73319,1.7335,2679050001.0
2005-12-23 20:35:00,1.73353,1.73457,1.73353,1.7345,1055670007.0
2005-12-23 20:40:00,1.73442,1.73468,1.73442,1.73465,1096146989.0
2005-12-23 20:45:00,1.73467,1.73483,1.7342,1.73428,999499996.0
2005-12-23 20:50:00,1.73426,1.73474,1.73417,1.73467,1834050003.0
2005-12-23 20:55:00,1.73466,1.73466,1.7341,1.73422,2083199992.0
2005-12-23 21:00:00,1.7342,1.73439,1.73397,1.73421,1433949996.0
2005-12-23 21:05:00,1.73418,1.73418,1.73382,1.73394,614600001.0
2005-12-23 21:10:00,1.73395,1.73395,1.7337,1.73388,841899998.0
2005-12-23 21:15:00,1.73387,1.73399,1.73355,1.73365,617999999.0
2005-12-23 21:20:00,1.73368,1.73379,1.73365,1.7337,760900005.0
2005-12-23 21:25:00,1.73371,1.73392,1.7337,1.73389,585499994.0
2005-12-23 21:30:00,1.73385,1.73407,1.73379,1.73392,894399999.0
2005-12-23 21:35:00,1.734,1.73423,1.7339,1.73423,533099997.0
2005-12-23 21:40:00,1.73422,1.73428,1.73364,1.73374,675400000.0
2005-12-23 21:45:00,1.73371,1.73389,1.73347,1.73388,561800005.0
2005-12-23 21:50:00,1.73375,1.7342,1.73359,1.73397,490799997.0
2005-12-23 21:55:00,1.73397,1.7341,1.73385,1.73387,733299994.0
2005-12-23 22:00:00,1.73389,1.73405,1.73374,1.734,973799998.0
2005-12-23 22:05:00,1.73402,1.73419,1.7339,1.73403,409400002.0
2005-12-23 22:10:00,1.73398,1.734,1.7337,1.73385,477999998.0
2005-12-23 22:15:00,1.73395,1.73395,1.7337,1.73388,759749997.0
2005-12-23 22:20:00,1.73395,1.73435,1.73395,1.73418,553299998.0
2005-12-23 22:25:00,1.7342,1.73454,1.7342,1.73427,402600000.0
2005-12-23 22:30:00,1.73431,1.73443,1.7338,1.7338,660100000.0
2005-12-23 22:35:00,1.73384,1.73393,1.73372,1.73387,271999999.0
2005-12-23 22:40:00,1.7339,1.73403,1.73382,1.73385,607200006.0
2005-12-23 22:45:00,1.73382,1.73384,1.73344,1.73351,325700003.0
2005-12-23 22:50:00,1.73359,1.73433,1.73359,1.73433,216799998.0
2005-12-23 22:55:00,1.73416,1.73445,1.73384,1.73435,317299998.0
2005-12-23 23:00:00,1.73422,1.73456,1.73394,1.73446,279099999.0
2005-12-23 23:05:00,1.7344,1.73469,1.73438,1.7344,151000000.0
2005-12-23 23:10:00,1.7344,1.73453,1.73429,1.73453,254900000.0
2005-12-23 23:15:00,1.73448,1.73448,1.73426,1.73438,264900000.0
2005-12-23 23:20:00,1.73445,1.73445,1.73405,1.73437,296800003.0
2005-12-23 23:25:00,1.73428,1.73428,1.73404,1.73411,185000002.0
2005-12-23 23:30:00,1.73412,1.73418,1.73384,1.73384,206999999.0
2005-12-23 23:35:00,1.73382,1.73415,1.73382,1.73397,116900001.0
2005-12-23 23:40:00,1.73402,1.73412,1.73391,1.734,199400000.0
2005-12-23 23:45:00,1.73405,1.73407,1.73378,1.73378,194099999.0
2005-12-23 23:50:00,1.7338,1.73395,1.7338,1.73385,141700003.0
2005-12-23 23:55:00,1.73387,1.73392,1.73335,1.73335,173100003.0
2005-12-26 00:00:00,1.733,1.7331,1.733,1.7331,92200000.0
2005-12-26 00:05:00,1.7328,1.7337,1.7328,1.7331,138300000.0
2005-12-26 00:10:00,1.733,1.7332,1.7329,1.7331,138300000.0
2005-12-26 00:15:00,1.733,1.733,1.7328,1.7328,92200000.0
2005-12-26 00:20:00,1.733,1.733,1.7328,1.733,138300000.0
2005-12-26 00:25:00,1.7328,1.7332,1.7328,1.7331,92200000.0
2005-12-26 00:30:00,1.7333,1.7333,1.7331,1.7332,46100000.0
2005-12-26 00:35:00,1.7331,1.7331,1.7328,1.7331,138300000.0
2005-12-26 00:40:00,1.7332,1.7332,1.7331,1.7331,46100000.0
2005-12-26 00:45:00,1.7337,1.7337,1.7333,1.7334,138300000.0
2005-12-26 00:50:00,1.7339,1.7339,1.7334,1.7335,184400000.0
2005-12-26 00:55:00,1.7338,1.7338,1.7335,1.7335,92200000.0
2005-12-26 01:00:00,1.7339,1.7341,1.7336,1.734,184400000.0
2005-12-26 01:05:00,1.7341,1.7341,1.7335,1.7339,138300000.0
2005-12-26 01:10:00,1.7338,1.734,1.7336,1.7339,138300000.0
2005-12-26 01:15:00,1.7338,1.7341,1.7338,1.7339,184400000.0
2005-12-26 01:20:00,1.734,1.734,1.7339,1.7339,92200000.0
2005-12-26 01:25:00,1.734,1.734,1.7336,1.734,138300000.0
2005-12-26 01:35:00,1.7341,1.7341,1.734,1.7341,92200000.0
2005-12-26 01:40:00,1.734,1.7341,1.7338,1.734,138300000.0
2005-12-26 01:45:00,1.7342,1.7345,1.7342,1.7343,138300000.0
2005-12-26 01:50:00,1.7344,1.7348,1.7342,1.7347,184400000.0
2005-12-26 01:55:00,1.7346,1.7348,1.7344,1.7346,184400000.0
2005-12-26 02:00:00,1.73387,1.7343,1.73365,1.73404,391299994.0
2005-12-26 02:05:00,1.73412,1.73415,1.73358,1.73381,304800003.0
2005-12-26 02:10:00,1.73385,1.73413,1.73357,1.73398,418000002.0
2005-12-26 02:15:00,1.73393,1.73427,1.73377,1.73423,337100000.0
2005-12-26 02:20:00,1.73407,1.7341,1.73377,1.73378,324500002.0
2005-12-26 02:25:00,1.73371,1.73418,1.73371,1.73373,365399997.0
2005-12-26 02:30:00,1.73363,1.73406,1.73363,1.73395,288700000.0
2005-12-26 02:35:00,1.73401,1.73442,1.73381,1.73424,416799999.0
2005-12-26 02:40:00,1.73432,1.73438,1.73396,1.73415,377900000.0
2005-12-26 02:45:00,1.73414,1.73452,1.73412,1.73412,254599996.0
2005-12-26 02:50:00,1.7341,1.73493,1.73399,1.73487,226300000.0
2005-12-26 02:55:00,1.7349,1.735,1.73433,1.73471,406100003.0
2005-12-26 03:00:00,1.73459,1.73506,1.73445,1.73472,268400002.0
2005-12-26 03:05:00,1.73467,1.73495,1.73448,1.73455,331999997.0
2005-12-26 03:10:00,1.73458,1.7348,1.73436,1.73458,349999999.0
2005-12-26 03:15:00,1.73459,1.73483,1.73433,1.73453,387000000.0
2005-12-26 03:20:00,1.73463,1.73474,1.73452,1.73462,168899999.0
2005-12-26 03:25:00,1.73452,1.73467,1.73322,1.7335,322699998.0
2005-12-26 03:30:00,1.73353,1.73408,1.7332,1.73371,401100001.0
2005-12-26 03:35:00,1.73375,1.7344,1.73362,1.73437,403200003.0
2005-12-26 03:40:00,1.73423,1.73435,1.73382,1.73413,313399998.0
2005-12-26 03:45:00,1.73399,1.73437,1.73385,1.73402,368899998.0
2005-12-26 03:50:00,1.73395,1.73425,1.73357,1.73383,300199999.0
2005-12-26 03:55:00,1.73368,1.73407,1.73334,1.73345,260299999.0
2005-12-26 04:00:00,1.7334,1.73361,1.73308,1.73329,263000000.0
2005-12-26 04:05:00,1.73333,1.73387,1.73326,1.73376,264800000.0
2005-12-26 04:10:00,1.73382,1.73389,1.73339,1.73339,335599997.0
2005-12-26 04:15:00,1.73372,1.73387,1.73343,1.73386,309399999.0
2005-12-26 04:20:00,1.7337,1.73403,1.73346,1.73348,308499998.0
2005-12-26 04:25:00,1.73343,1.73372,1.7333,1.73372,222399997.0
2005-12-26 04:30:00,1.73365,1.73434,1.73332,1.73412,271046994.0
2005-12-26 04:35:00,1.73392,1.73496,1.73392,1.73492,329999999.0
2005-12-26 04:40:00,1.73517,1.73568,1.73493,1.73551,517499997.0
2005-12-26 04:45:00,1.73553,1.73585,1.73498,1.7354,360999999.0
2005-12-26 04:50:00,1.7355,1.73557,1.73515,1.73532,365599999.0
2005-12-26 04:55:00,1.7354,1.73571,1.73501,1.73568,385199998.0
2005-12-26 05:00:00,1.73577,1.73577,1.73498,1.73498,171300001.0
2005-12-26 05:05:00,1.735,1.73528,1.73422,1.73432,356100002.0
2005-12-26 05:10:00,1.7344,1.7344,1.73379,1.73415,299900001.0
2005-12-26 05:15:00,1.7342,1.73425,1.73336,1.73344,249800001.0
2005-12-26 05:20:00,1.73345,1.73354,1.73289,1.7329,382399999.0
2005-12-26 05:25:00,1.73262,1.73296,1.73158,1.73202,278100001.0
2005-12-26 05:30:00,1.73195,1.73252,1.73142,1.73188,332899998.0
2005-12-26 05:35:00,1.73185,1.73249,1.73185,1.73216,301699999.0
2005-12-26 05:40:00,1.73223,1.73235,1.73195,1.73211,368100004.0
2005-12-26 05:45:00,1.73214,1.73381,1.73203,1.73278,433100001.0
2005-12-26 05:50:00,1.73277,1.73289,1.73252,1.73268,349499997.0
2005-12-26 05:55:00,1.73264,1.73305,1.7323,1.73266,323999996.0
2005-12-26 06:00:00,1.73275,1.73298,1.73227,1.73237,383799999.0
2005-12-26 06:05:00,1.73237,1.73287,1.73229,1.73241,390300001.0
2005-12-26 06:10:00,1.73243,1.73321,1.7321,1.73227,395700003.0
2005-12-26 06:15:00,1.7323,1.73334,1.73223,1.73306,323099999.0
2005-12-26 06:20:00,1.73268,1.73338,1.73253,1.73287,328600001.0
2005-12-26 06:25:00,1.7329,1.73307,1.73204,1.73209,377599999.0
2005-12-26 06:30:00,1.73214,1.73245,1.73165,1.73167,346100001.0
2005-12-26 06:35:00,1.73159,1.73205,1.73151,1.73184,326900001.0
2005-12-26 06:40:00,1.73183,1.73239,1.73146,1.73233,488900000.0
2005-12-26 06:45:00,1.73225,1.73225,1.73159,1.73183,384399998.0
2005-12-26 06:50:00,1.73175,1.73227,1.73172,1.7319,272700002.0
2005-12-26 06:55:00,1.73188,1.73219,1.73186,1.73188,292999999.0
2005-12-26 07:00:00,1.73209,1.73219,1.73158,1.73161,454600000.0
2005-12-26 07:05:00,1.73167,1.73186,1.7312,1.73125,346699997.0
2005-12-26 07:10:00,1.73155,1.73165,1.73106,1.73154,360000000.0
2005-12-26 07:15:00,1.73149,1.73172,1.73105,1.73128,308599998.0
2005-12-26 07:20:00,1.73126,1.7325,1.73109,1.73184,327100002.0
2005-12-26 07:25:00,1.7318,1.73216,1.73147,1.73151,353599998.0
2005-12-26 07:30:00,1.73162,1.73194,1.73108,1.73167,300199998.0
2005-12-26 07:35:00,1.73179,1.73187,1.73116,1.73147,472099999.0
2005-12-26 07:40:00,1.73155,1.7316,1.73114,1.73127,321900001.0
2005-12-26 07:45:00,1.73122,1.73165,1.73108,1.73114,269999999.0
2005-12-26 07:50:00,1.73115,1.73157,1.73107,1.73143,298299997.0
2005-12-26 07:55:00,1.73152,1.7324,1.73137,1.7324,346800000.0
2005-12-26 08:00:00,1.73277,1.73287,1.73137,1.73166,299299998.0
2005-12-26 08:05:00,1.73175,1.73215,1.73151,1.73162,271500000.0
2005-12-26 08:10:00,1.73158,1.73242,1.73129,1.7313,367999996.0
2005-12-26 08:15:00,1.73147,1.73232,1.73147,1.73221,305300003.0
2005-12-26 08:20:00,1.73219,1.73255,1.73206,1.7323,260250000.0
2005-12-26 08:25:00,1.73243,1.73386,1.73205,1.73221,320899997.0
2005-12-26 08:30:00,1.73234,1.73248,1.73193,1.73214,348000004.0
2005-12-26 08:35:00,1.73232,1.7324,1.73194,1.73197,345899998.0
2005-12-26 08:40:00,1.73196,1.73247,1.73196,1.732,396900001.0
2005-12-26 08:45:00,1.7323,1.73272,1.73187,1.73247,382400002.0
2005-12-26 08:50:00,1.73226,1.73252,1.73206,1.73227,266600002.0
2005-12-26 08:55:00,1.73222,1.73257,1.73212,1.7324,428799999.0
2005-12-26 09:00:00,1.73234,1.73404,1.73194,1.73327,399999996.0
2005-12-26 09:05:00,1.73323,1.73423,1.73314,1.73326,470699998.0
2005-12-26 09:10:00,1.73317,1.734,1.73306,1.73357,328000001.0
2005-12-26 09:15:00,1.73363,1.73452,1.73362,1.734,414699998.0
2005-12-26 09:20:00,1.73398,1.73457,1.73398,1.73408,360199999.0
2005-12-26 09:25:00,1.73401,1.73446,1.73401,1.73419,269800001.0
2005-12-26 09:30:00,1.73427,1.73469,1.73397,1.73455,298800005.0
2005-12-26 09:35:00,1.7346,1.73504,1.7342,1.73435,293699998.0
2005-12-26 09:40:00,1.73432,1.73489,1.73361,1.73361,311500001.0
2005-12-26 09:45:00,1.73368,1.73442,1.73282,1.73428,460800001.0
2005-12-26 09:50:00,1.7344,1.73523,1.73425,1.7351,371349997.0
2005-12-26 09:55:00,1.73497,1.73511,1.73439,1.73452,269099997.0
2005-12-26 10:00:00,1.73472,1.73498,1.73317,1.73453,323799998.0
2005-12-26 10:05:00,1.73465,1.73466,1.733,1.7332,322699997.0
2005-12-26 10:10:00,1.73322,1.73511,1.73322,1.73494,308999999.0
2005-12-26 10:15:00,1.73488,1.73576,1.73448,1.73465,296399999.0
2005-12-26 10:20:00,1.73457,1.73545,1.73388,1.7351,533300000.0
2005-12-26 10:25:00,1.73526,1.73609,1.73443,1.73456,239600000.0
2005-12-26 10:30:00,1.73455,1.73617,1.73455,1.73616,299600000.0
2005-12-26 10:35:00,1.73609,1.73696,1.73583,1.73689,302699999.0
2005-12-26 10:40:00,1.7371,1.73747,1.7346,1.73512,406549997.0
2005-12-26 10:45:00,1.73524,1.73547,1.73434,1.73463,335900003.0
2005-12-26 10:50:00,1.73467,1.73501,1.73448,1.73448,373899997.0
2005-12-26 10:55:00,1.73461,1.7353,1.73278,1.73278,248600001.0
2005-12-26 11:00:00,1.7329,1.7349,1.73265,1.73465,355400004.0
2005-12-26 11:05:00,1.73477,1.73491,1.73403,1.73487,378100001.0
2005-12-26 11:10:00,1.73495,1.73537,1.73402,1.73517,333900000.0
2005-12-26 11:15:00,1.73514,1.73627,1.73421,1.73451,257000001.0
2005-12-26 11:20:00,1.73525,1.73762,1.7348,1.73486,327900003.0
2005-12-26 11:25:00,1.73487,1.7356,1.73375,1.73523,307600002.0
2005-12-26 11:30:00,1.7347,1.7351,1.73357,1.73492,347900002.0
2005-12-26 11:35:00,1.73495,1.73497,1.73362,1.73458,499699995.0
2005-12-26 11:40:00,1.73442,1.73481,1.73391,1.73433,306100002.0
2005-12-26 11:45:00,1.73448,1.73498,1.73402,1.73447,351899999.0
2005-12-26 11:50:00,1.73467,1.73521,1.73341,1.73377,317200002.0
2005-12-26 11:55:00,1.73406,1.73468,1.73376,1.73455,600800002.0
2005-12-26 12:00:00,1.7346,1.73464,1.7338,1.73383,412299997.0
2005-12-26 12:05:00,1.73407,1.73479,1.73407,1.73447,326399998.0
2005-12-26 12:10:00,1.73423,1.73472,1.73398,1.73436,247600003.0
2005-12-26 12:15:00,1.73454,1.73482,1.73384,1.73476,396700007.0
2005-12-26 12:20:00,1.73466,1.73478,1.73398,1.73441,317500000.0
2005-12-26 12:25:00,1.73438,1.73468,1.73414,1.7342,487600004.0
2005-12-26 12:30:00,1.73433,1.73479,1.73397,1.73423,312500003.0
2005-12-26 12:35:00,1.7344,1.73484,1.734,1.734,316500001.0
2005-12-26 12:40:00,1.73388,1.73493,1.73388,1.73436,360400000.0
2005-12-26 12:45:00,1.73437,1.73505,1.7342,1.73473,360499999.0
2005-12-26 12:50:00,1.7346,1.73514,1.73425,1.73459,340400001.0
2005-12-26 12:55:00,1.73467,1.73475,1.73427,1.73449,392399998.0
2005-12-26 13:00:00,1.7347,1.73473,1.73401,1.73447,446799998.0
2005-12-26 13:05:00,1.7345,1.73453,1.73401,1.73449,283700000.0
2005-12-26 13:10:00,1.73435,1.73463,1.73393,1.73445,335400002.0
2005-12-26 13:15:00,1.73428,1.73477,1.7338,1.73477,280149997.0
2005-12-26 13:20:00,1.73425,1.73475,1.73348,1.73391,219200000.0
2005-12-26 13:25:00,1.73387,1.73498,1.73381,1.73453,469000001.0
2005-12-26 13:30:00,1.73458,1.73548,1.7338,1.73485,311050000.0
2005-12-26 13:35:00,1.73471,1.73471,1.7334,1.73429,438600000.0
2005-12-26 13:40:00,1.73463,1.7351,1.73433,1.7349,423100000.0
2005-12-26 13:45:00,1.73477,1.73546,1.73453,1.73546,450800000.0
2005-12-26 13:50:00,1.73529,1.73554,1.73377,1.73407,308999998.0
2005-12-26 13:55:00,1.73388,1.7344,1.73324,1.734,375300004.0
2005-12-26 14:00:00,1.73401,1.73512,1.73363,1.73512,340199999.0
2005-12-26 14:05:00,1.7352,1.7353,1.73329,1.73329,365700001.0
2005-12-26 14:10:00,1.73357,1.73478,1.73319,1.73473,315099999.0
2005-12-26 14:15:00,1.73477,1.73505,1.73353,1.73409,259299999.0
2005-12-26 14:20:00,1.73417,1.73428,1.73335,1.73337,309600001.0
2005-12-26 14:25:00,1.73349,1.73448,1.73349,1.73439,400799997.0
2005-12-26 14:30:00,1.7341,1.73443,1.73339,1.73443,350950002.0
2005-12-26 14:35:00,1.73412,1.73427,1.73346,1.73349,376000001.0
2005-12-26 14:40:00,1.73372,1.73442,1.73361,1.73407,196000001.0
2005-12-26 14:45:00,1.73358,1.73421,1.73358,1.7338,350199999.0
2005-12-26 14:50:00,1.73398,1.73412,1.73355,1.7336,476799998.0
2005-12-26 14:55:00,1.7337,1.73411,1.73356,1.73362,347400002.0
2005-12-26 15:00:00,1.73363,1.73418,1.73319,1.7336,328200003.0
2005-12-26 15:05:00,1.73378,1.7341,1.73323,1.73363,409799998.0
2005-12-26 15:10:00,1.73345,1.73384,1.73296,1.73352,351946995.0
2005-12-26 15:15:00,1.73353,1.73387,1.73312,1.7335,287800003.0
2005-12-26 15:20:00,1.73353,1.73367,1.73309,1.7333,316500002.0
2005-12-26 15:25:00,1.73342,1.73384,1.7331,1.73328,315100000.0
2005-12-26 15:30:00,1.73332,1.73377,1.73306,1.73309,402200000.0
2005-12-26 15:35:00,1.73328,1.73355,1.733,1.73319,230400000.0
2005-12-26 15:40:00,1.73318,1.73341,1.7329,1.7329,404700000.0
2005-12-26 15:45:00,1.73321,1.73361,1.73248,1.73315,374799999.0
2005-12-26 15:50:00,1.73317,1.73324,1.73244,1.73279,323199998.0
2005-12-26 15:55:00,1.7328,1.73298,1.73232,1.73265,344400003.0
2005-12-26 16:00:00,1.73278,1.73298,1.73236,1.73272,435499997.0
2005-12-26 16:05:00,1.73287,1.73298,1.73252,1.73255,382099998.0
2005-12-26 16:10:00,1.73242,1.73308,1.73242,1.73254,420600000.0
2005-12-26 16:15:00,1.73253,1.73314,1.73231,1.73274,290700000.0
2005-12-26 16:20:00,1.7326,1.73328,1.73244,1.73318,371599994.0
2005-12-26 16:25:00,1.73315,1.73315,1.7325,1.73259,249000000.0
2005-12-26 16:30:00,1.73243,1.73358,1.73243,1.73346,443999998.0
2005-12-26 16:35:00,1.73338,1.73358,1.7328,1.73287,372699999.0
2005-12-26 16:40:00,1.73245,1.7334,1.73197,1.73337,338700001.0
2005-12-26 16:45:00,1.7334,1.73343,1.73258,1.73258,438600004.0
2005-12-26 16:50:00,1.73248,1.7331,1.73232,1.73273,456900002.0
2005-12-26 16:55:00,1.73273,1.73294,1.73232,1.73253,383299999.0
2005-12-26 17:00:00,1.73247,1.73311,1.73186,1.73266,343400004.0
2005-12-26 17:05:00,1.73292,1.73336,1.73221,1.7329,438499998.0
2005-12-26 17:10:00,1.73265,1.73284,1.73203,1.73273,389800002.0
2005-12-26 17:15:00,1.73257,1.73329,1.73203,1.73285,266499999.0
2005-12-26 17:20:00,1.73246,1.73299,1.73225,1.73235,372299999.0
2005-12-26 17:25:00,1.73227,1.73286,1.73221,1.73236,337700001.0
2005-12-26 17:30:00,1.7324,1.73334,1.7324,1.73274,389500001.0
2005-12-26 17:35:00,1.73295,1.73353,1.73274,1.73307,316400003.0
2005-12-26 17:40:00,1.73296,1.73322,1.73204,1.73214,319000000.0
2005-12-26 17:45:00,1.73217,1.7329,1.73196,1.7325,220100000.0
2005-12-26 17:50:00,1.73228,1.73473,1.732,1.7347,333400000.0
2005-12-26 17:55:00,1.73482,1.73503,1.73206,1.73206,444349999.0
2005-12-26 18:00:00,1.73225,1.73311,1.73205,1.73205,4443250001.0
2005-12-26 18:05:00,1.732,1.7325,1.73171,1.73227,4910249998.0
2005-12-26 18:10:00,1.73234,1.73264,1.73172,1.73212,3256799996.0
2005-12-26 18:15:00,1.7322,1.73322,1.73178,1.73178,3146900007.0
2005-12-26 18:20:00,1.7318,1.733,1.73163,1.73171,4001999990.0
2005-12-26 18:25:00,1.73168,1.73196,1.73166,1.73177,3193950001.0
2005-12-26 18:30:00,1.73179,1.73303,1.73172,1.73272,2768270000.0
2005-12-26 18:35:00,1.73265,1.73289,1.73222,1.73283,906900000.0
2005-12-26 18:40:00,1.73284,1.7332,1.73266,1.7329,1387469997.0
2005-12-26 18:45:00,1.73288,1.73307,1.7319,1.73272,987099996.0
2005-12-26 18:50:00,1.7326,1.7326,1.73155,1.73203,2112700001.0
2005-12-26 18:55:00,1.73215,1.73304,1.73208,1.73283,2373999994.0
2005-12-26 19:00:00,1.73295,1.73355,1.73295,1.73345,1647399991.0
2005-12-26 19:05:00,1.73353,1.73355,1.73279,1.73289,1918599998.0
2005-12-26 19:10:00,1.73288,1.73295,1.73272,1.73291,1538050004.0
2005-12-26 19:15:00,1.73291,1.73313,1.73271,1.73313,1285169998.0
2005-12-26 19:20:00,1.73316,1.7332,1.73281,1.73288,1587749994.0
2005-12-26 19:25:00,1.73283,1.73323,1.73281,1.73294,1585099994.0
2005-12-26 19:30:00,1.73295,1.7332,1.73213,1.73287,1706850002.0
2005-12-26 19:35:00,1.7328,1.73313,1.73265,1.73281,1361999998.0
2005-12-26 19:40:00,1.73282,1.733,1.73246,1.7325,1616499996.0
2005-12-26 19:45:00,1.73259,1.73315,1.73249,1.73267,1099800003.0
2005-12-26 19:50:00,1.73263,1.73318,1.73252,1.73279,1132599997.0
2005-12-26 19:55:00,1.73275,1.73311,1.73243,1.73275,1466200002.0
2005-12-26 20:00:00,1.73269,1.73277,1.7325,1.73256,976799995.0
2005-12-26 20:05:00,1.73256,1.73293,1.73251,1.73272,1086200002.0
2005-12-26 20:10:00,1.73272,1.73293,1.73227,1.7323,1103799993.0
2005-12-26 20:15:00,1.7323,1.73274,1.73229,1.73264,1054299992.0
2005-12-26 20:20:00,1.73258,1.7335,1.73252,1.73328,1008799998.0
2005-12-26 20:25:00,1.73312,1.73315,1.73249,1.73266,1552149999.0
2005-12-26 20:30:00,1.73269,1.73323,1.73258,1.7328,2537350008.0
2005-12-26 20:35:00,1.73282,1.73298,1.73252,1.73264,1137569997.0
2005-12-26 20:40:00,1.73261,1.73279,1.73253,1.73274,942300002.0
2005-12-26 20:45:00,1.73282,1.73291,1.73251,1.73263,942000000.0
2005-12-26 20:50:00,1.73257,1.73271,1.73249,1.73257,2161700005.0
2005-12-26 20:55:00,1.7326,1.73291,1.73247,1.7326,2043049997.0
2005-12-26 21:00:00,1.73263,1.73303,1.73253,1.73266,1305399999.0
2005-12-26 21:05:00,1.73263,1.73302,1.73252,1.73252,782799996.0
2005-12-26 21:10:00,1.73253,1.73265,1.73242,1.73248,854499995.0
2005-12-26 21:15:00,1.73261,1.73294,1.73258,1.73266,578819995.0
2005-12-26 21:20:00,1.73251,1.73303,1.73251,1.73264,888370002.0
2005-12-26 21:25:00,1.73264,1.73298,1.7325,1.73263,561300001.0
2005-12-26 21:30:00,1.73275,1.73285,1.73258,1.73258,995299999.0
2005-12-26 21:35:00,1.73265,1.73354,1.73265,1.73312,460000000.0
2005-12-26 21:40:00,1.7334,1.73343,1.73243,1.73281,651500000.0
2005-12-26 21:45:00,1.7328,1.73287,1.73263,1.7327,622800001.0
2005-12-26 21:50:00,1.73281,1.73315,1.73261,1.73275,407600002.0
2005-12-26 21:55:00,1.73275,1.73287,1.73242,1.73257,503099997.0
2005-12-26 22:00:00,1.7326,1.73294,1.73247,1.73265,840799995.0
2005-12-26 22:05:00,1.73258,1.73283,1.73245,1.73267,351799999.0
2005-12-26 22:10:00,1.73269,1.73287,1.73263,1.73275,491999998.0
2005-12-26 22:15:00,1.73278,1.73293,1.7325,1.73274,848899996.0
2005-12-26 22:20:00,1.73301,1.7331,1.7325,1.73267,401800002.0
2005-12-26 22:25:00,1.7328,1.73391,1.7328,1.73353,574300000.0
2005-12-26 22:30:00,1.73346,1.73348,1.73296,1.733,662899995.0
2005-12-26 22:35:00,1.73298,1.73342,1.73258,1.73342,413199993.0
2005-12-26 22:40:00,1.73364,1.73376,1.73324,1.73341,510149995.0
2005-12-26 22:45:00,1.7334,1.73354,1.73246,1.73246,293899999.0
2005-12-26 22:50:00,1.73257,1.7329,1.73249,1.73261,369250001.0
2005-12-26 22:55:00,1.73283,1.73325,1.73243,1.73246,373999997.0
2005-12-26 23:00:00,1.73244,1.73325,1.73233,1.73301,373899997.0
2005-12-26 23:05:00,1.73308,1.73315,1.73239,1.73262,176000001.0
2005-12-26 23:10:00,1.73258,1.7331,1.73249,1.73289,461599997.0
2005-12-26 23:15:00,1.73288,1.73348,1.73288,1.73295,287600003.0
2005-12-26 23:20:00,1.73298,1.73356,1.73256,1.73303,333999999.0
2005-12-26 23:25:00,1.73302,1.7336,1.73258,1.73345,435000004.0
2005-12-26 23:30:00,1.73343,1.73343,1.73258,1.73286,372500000.0
2005-12-26 23:35:00,1.73282,1.73334,1.73254,1.73283,244600001.0
2005-12-26 23:40:00,1.73281,1.73333,1.73259,1.73292,341899999.0
2005-12-26 23:45:00,1.73278,1.73313,1.73253,1.73262,320850001.0
2005-12-26 23:50:00,1.73267,1.73343,1.73235,1.73335,313699999.0
2005-12-26 23:55:00,1.73326,1.73326,1.7325,1.73277,285700002.0
2005-12-27 00:00:00,1.73281,1.73302,1.73271,1.73296,232099999.0
2005-12-27 00:05:00,1.7331,1.73365,1.7331,1.7333,227900000.0
2005-12-27 00:10:00,1.73332,1.73364,1.73303,1.73339,295300003.0
2005-12-27 00:15:00,1.73343,1.73343,1.73263,1.73292,227500000.0
2005-12-27 00:20:00,1.73293,1.73342,1.73276,1.7333,337199996.0
2005-12-27 00:25:00,1.73331,1.73346,1.73317,1.7333,232399999.0
2005-12-27 00:30:00,1.73332,1.73337,1.73303,1.7333,228000000.0
2005-12-27 00:35:00,1.73313,1.73313,1.73273,1.73273,251900004.0
2005-12-27 00:40:00,1.73287,1.73292,1.73268,1.73281,277500001.0
2005-12-27 00:45:00,1.73283,1.73316,1.73155,1.73163,290700003.0
2005-12-27 00:50:00,1.73165,1.73165,1.73145,1.73155,171100000.0
2005-12-27 00:55:00,1.7315,1.73158,1.73142,1.7315,358299999.0
2005-12-27 01:00:00,1.73148,1.73175,1.73148,1.73168,209200000.0
2005-12-27 01:05:00,1.73175,1.73175,1.7314,1.73145,246999998.0
2005-12-27 01:10:00,1.73142,1.73142,1.73121,1.73133,183100000.0
2005-12-27 01:15:00,1.7313,1.73135,1.73085,1.7309,288499999.0
2005-12-27 01:20:00,1.7309,1.73095,1.73082,1.73092,162000001.0
2005-12-27 01:25:00,1.73092,1.73097,1.73064,1.73083,260000004.0
2005-12-27 01:30:00,1.73081,1.73081,1.73017,1.73026,227600001.0
2005-12-27 01:35:00,1.73022,1.73074,1.7302,1.73025,216900001.0
2005-12-27 01:40:00,1.73022,1.73115,1.73012,1.73102,262949998.0
2005-12-27 01:45:00,1.73115,1.73117,1.73105,1.73117,210199997.0
2005-12-27 01:50:00,1.73128,1.73171,1.73122,1.73138,203150000.0
2005-12-27 01:55:00,1.7313,1.7313,1.73005,1.7305,232550004.0
2005-12-27 02:00:00,1.73042,1.73085,1.73004,1.73027,308299999.0
2005-12-27 02:05:00,1.73018,1.7308,1.73018,1.73065,216599998.0
2005-12-27 02:10:00,1.73062,1.73062,1.73032,1.73043,365950002.0
2005-12-27 02:15:00,1.73047,1.7307,1.73039,1.7307,289149999.0
2005-12-27 02:20:00,1.73075,1.73075,1.73035,1.7304,231899998.0
2005-12-27 02:25:00,1.73033,1.73045,1.73027,1.73045,241100001.0
2005-12-27 02:30:00,1.73036,1.73036,1.72975,1.72987,278900002.0
2005-12-27 02:35:00,1.72988,1.73009,1.72988,1.72996,206600000.0
2005-12-27 02:40:00,1.7299,1.73003,1.72985,1.73003,294499997.0
2005-12-27 02:45:00,1.72997,1.7301,1.72973,1.73,293399998.0
2005-12-27 02:50:00,1.72996,1.72999,1.72978,1.72985,230000001.0
2005-12-27 02:55:00,1.72991,1.73013,1.72976,1.72987,260800000.0
2005-12-27 03:00:00,1.72982,1.73,1.72982,1.72993,295950002.0
2005-12-27 03:05:00,1.72987,1.72999,1.72979,1.72995,269699997.0
2005-12-27 03:10:00,1.73004,1.73063,1.73004,1.73058,279800000.0
2005-12-27 03:15:00,1.73082,1.73109,1.73066,1.73071,261699998.0
2005-12-27 03:20:00,1.73075,1.73078,1.73042,1.73055,174899999.0
2005-12-27 03:25:00,1.73052,1.73091,1.73042,1.73052,164600001.0
2005-12-27 03:30:00,1.73061,1.73063,1.73052,1.73055,66300000.0
2005-12-27 03:35:00,1.73064,1.73075,1.73055,1.7307,228500001.0
2005-12-27 03:40:00,1.73073,1.73073,1.73046,1.73063,197200002.0
2005-12-27 03:45:00,1.73068,1.73077,1.73065,1.73075,248300000.0
2005-12-27 03:50:00,1.7307,1.73075,1.73067,1.73067,229450000.0
2005-12-27 03:55:00,1.7307,1.73075,1.73035,1.73045,195399999.0
2005-12-27 04:00:00,1.73048,1.7306,1.73015,1.73021,184300000.0
2005-12-27 04:05:00,1.73017,1.73035,1.73015,1.7303,352200005.0
2005-12-27 04:10:00,1.73021,1.73037,1.73018,1.73018,272600000.0
2005-12-27 04:15:00,1.7303,1.73056,1.73027,1.73054,210800001.0
2005-12-27 04:20:00,1.73057,1.73073,1.73037,1.7304,288600000.0
2005-12-27 04:25:00,1.7304,1.73073,1.7304,1.73073,280050000.0
2005-12-27 04:30:00,1.73072,1.73095,1.7306,1.7308,93000000.0
2005-12-27 04:35:00,1.73075,1.73099,1.7305,1.7305,248900000.0
2005-12-27 04:40:00,1.73047,1.73065,1.73027,1.73057,230000000.0
2005-12-27 04:45:00,1.73056,1.73071,1.73048,1.73065,190600002.0
2005-12-27 04:50:00,1.73065,1.73065,1.73028,1.73065,122200000.0
2005-12-27 04:55:00,1.73065,1.73088,1.73053,1.73083,160899999.0
2005-12-27 05:00:00,1.73083,1.7311,1.7308,1.73094,223300002.0
2005-12-27 05:05:00,1.73095,1.73147,1.73094,1.73132,206400001.0
2005-12-27 05:10:00,1.7312,1.7312,1.73073,1.7308,347000001.0
2005-12-27 05:15:00,1.73083,1.73109,1.73075,1.73083,336600001.0
2005-12-27 05:20:00,1.73077,1.73115,1.73077,1.7309,177399999.0
2005-12-27 05:25:00,1.7309,1.73098,1.73088,1.73098,150100001.0
2005-12-27 05:30:00,1.73095,1.7311,1.73065,1.73095,223799998.0
2005-12-27 05:35:00,1.7309,1.73097,1.73085,1.73087,143300000.0
2005-12-27 05:40:00,1.73092,1.73092,1.73072,1.73078,172599999.0
2005-12-27 05:45:00,1.73083,1.73093,1.73079,1.73083,200599997.0
2005-12-27 05:50:00,1.73081,1.73095,1.73075,1.73087,349299998.0
2005-12-27 05:55:00,1.7308,1.73103,1.73079,1.73083,189699999.0
2005-12-27 06:00:00,1.73085,1.73106,1.73075,1.73095,230599997.0
2005-12-27 06:05:00,1.7309,1.73095,1.73084,1.73093,291599999.0
2005-12-27 06:10:00,1.7309,1.73095,1.73084,1.73084,216299998.0
2005-12-27 06:15:00,1.73093,1.73102,1.73079,1.73086,256299998.0
2005-12-27 06:20:00,1.73089,1.73108,1.73085,1.731,365999999.0
2005-12-27 06:25:00,1.73108,1.73119,1.73086,1.73103,243500001.0
2005-12-27 06:30:00,1.731,1.73111,1.73095,1.73103,222000002.0
2005-12-27 06:35:00,1.731,1.73105,1.73095,1.73099,147100000.0
2005-12-27 06:40:00,1.73089,1.73104,1.7308,1.7309,229400000.0
2005-12-27 06:45:00,1.73088,1.73098,1.73071,1.73085,243400000.0
2005-12-27 06:50:00,1.73088,1.73091,1.73052,1.73082,184000000.0
2005-12-27 06:55:00,1.7308,1.7308,1.73062,1.73068,51800000.0
2005-12-27 07:00:00,1.73085,1.73123,1.73078,1.73079,212299997.0
2005-12-27 07:05:00,1.73054,1.73083,1.7303,1.7304,254200000.0
2005-12-27 07:10:00,1.7304,1.73083,1.73033,1.73083,204500000.0
2005-12-27 07:15:00,1.73097,1.73124,1.73081,1.73097,318600000.0
2005-12-27 07:20:00,1.731,1.73124,1.73093,1.731,200199999.0
2005-12-27 07:25:00,1.73099,1.73141,1.73085,1.73089,283700001.0
2005-12-27 07:30:00,1.73073,1.73091,1.73067,1.73087,327100000.0
2005-12-27 07:35:00,1.73095,1.73098,1.73085,1.7309,171000001.0
2005-12-27 07:40:00,1.7309,1.73095,1.73066,1.73079,354599996.0
2005-12-27 07:45:00,1.73068,1.73068,1.73034,1.73058,263700001.0
2005-12-27 07:50:00,1.73043,1.73093,1.73036,1.73088,227899998.0
2005-12-27 07:55:00,1.7309,1.73124,1.7308,1.73123,247300000.0
2005-12-27 08:00:00,1.7312,1.73128,1.73115,1.73125,177199999.0
2005-12-27 08:05:00,1.73125,1.73128,1.7311,1.73125,142350002.0
2005-12-27 08:10:00,1.7312,1.73152,1.73105,1.73105,338899998.0
2005-12-27 08:15:00,1.73113,1.73132,1.73092,1.73111,281299997.0
2005-12-27 08:20:00,1.731,1.73117,1.73067,1.73093,195600000.0
2005-12-27 08:25:00,1.73089,1.73095,1.73032,1.73037,341449999.0
2005-12-27 08:30:00,1.7303,1.73038,1.7301,1.73018,223550001.0
2005-12-27 08:35:00,1.73024,1.73025,1.73005,1.73025,187400000.0
2005-12-27 08:40:00,1.73026,1.73032,1.72992,1.72997,388199997.0
2005-12-27 08:45:00,1.73008,1.73008,1.72966,1.72972,296299998.0
2005-12-27 08:50:00,1.7297,1.72985,1.7297,1.72971,234699999.0
2005-12-27 08:55:00,1.72973,1.73005,1.72973,1.72992,128700000.0
2005-12-27 09:00:00,1.72993,1.73024,1.72993,1.73006,407000000.0
2005-12-27 09:05:00,1.73013,1.73027,1.73008,1.73015,256800001.0
2005-12-27 09:10:00,1.7302,1.7307,1.7302,1.73065,229099999.0
2005-12-27 09:15:00,1.73058,1.73075,1.73023,1.73038,274600003.0
2005-12-27 09:20:00,1.73026,1.73041,1.73018,1.7302,174799999.0
2005-12-27 09:25:00,1.73014,1.73053,1.73014,1.73053,270200002.0
2005-12-27 09:30:00,1.7305,1.73097,1.73046,1.73095,274600004.0
2005-12-27 09:35:00,1.73083,1.73104,1.73063,1.731,287799999.0
2005-12-27 09:40:00,1.73095,1.731,1.73065,1.731,257900000.0
2005-12-27 09:45:00,1.73096,1.73109,1.73078,1.73082,278800001.0
2005-12-27 09:50:00,1.73093,1.73115,1.73093,1.73115,252199998.0
2005-12-27 09:55:00,1.73115,1.73115,1.73079,1.73095,243900000.0
2005-12-27 10:00:00,1.73105,1.7316,1.73105,1.7314,298400002.0
2005-12-27 10:05:00,1.7314,1.73185,1.73137,1.7318,270199998.0
2005-12-27 10:10:00,1.73178,1.73404,1.73166,1.73351,358700001.0
2005-12-27 10:15:00,1.73375,1.73375,1.73296,1.73357,291099999.0
2005-12-27 10:20:00,1.73345,1.73369,1.73339,1.73342,443600002.0
2005-12-27 10:25:00,1.73338,1.7336,1.73292,1.73297,345999998.0
2005-12-27 10:30:00,1.73298,1.73315,1.73277,1.7331,289150003.0
2005-12-27 10:35:00,1.73314,1.73368,1.73304,1.73335,364199998.0
2005-12-27 10:40:00,1.73341,1.73391,1.73341,1.73388,379699998.0
2005-12-27 10:45:00,1.73395,1.7354,1.73386,1.7351,358099998.0
2005-12-27 10:50:00,1.73497,1.73498,1.73362,1.73416,168400000.0
2005-12-27 10:55:00,1.73412,1.73412,1.73353,1.73377,410469999.0
2005-12-27 11:00:00,1.73382,1.73443,1.73382,1.73414,264499998.0
2005-12-27 11:05:00,1.73421,1.73461,1.73421,1.7345,306900001.0
2005-12-27 11:10:00,1.7345,1.735,1.73445,1.735,313299999.0
2005-12-27 11:15:00,1.735,1.73516,1.73499,1.73501,245199999.0
2005-12-27 11:20:00,1.73505,1.73508,1.73493,1.73508,275200001.0
2005-12-27 11:25:00,1.73497,1.73508,1.73495,1.73505,359550000.0
2005-12-27 11:30:00,1.735,1.73508,1.73438,1.73446,382699998.0
2005-12-27 11:35:00,1.73442,1.73499,1.73442,1.73455,382600001.0
2005-12-27 11:40:00,1.7345,1.73493,1.7345,1.7347,244300000.0
2005-12-27 11:45:00,1.73472,1.73495,1.73455,1.73487,482300001.0
2005-12-27 11:50:00,1.7349,1.73495,1.73476,1.73485,355899999.0
2005-12-27 11:55:00,1.73486,1.73486,1.73454,1.73465,290400002.0
2005-12-27 12:00:00,1.73466,1.73544,1.73462,1.73542,335900000.0
2005-12-27 12:05:00,1.7355,1.7355,1.73488,1.73495,197300001.0
2005-12-27 12:10:00,1.73492,1.73501,1.73445,1.73464,288200001.0
2005-12-27 12:15:00,1.7347,1.73478,1.73442,1.73445,219599998.0
2005-12-27 12:20:00,1.73455,1.73465,1.73445,1.7346,322699996.0
2005-12-27 12:25:00,1.7346,1.73471,1.73452,1.73455,329400002.0
2005-12-27 12:30:00,1.73446,1.73459,1.73424,1.73435,403099992.0
2005-12-27 12:35:00,1.7344,1.73445,1.73403,1.73408,259400000.0
2005-12-27 12:40:00,1.73413,1.73504,1.73413,1.73504,441599999.0
2005-12-27 12:45:00,1.73545,1.73641,1.73545,1.73617,303100000.0
2005-12-27 12:50:00,1.73612,1.73612,1.73541,1.73595,345400002.0
2005-12-27 12:55:00,1.73595,1.73629,1.73552,1.73563,246700001.0
2005-12-27 13:00:00,1.73548,1.73776,1.7354,1.73753,383199998.0
2005-12-27 13:05:00,1.73746,1.73788,1.73745,1.73785,258700001.0
2005-12-27 13:10:00,1.73785,1.73798,1.73768,1.73798,225100001.0
2005-12-27 13:15:00,1.73805,1.73807,1.7379,1.73807,208849999.0
2005-12-27 13:20:00,1.73801,1.73801,1.73735,1.73746,198400001.0
2005-12-27 13:25:00,1.73751,1.73751,1.73643,1.73663,285500001.0
2005-12-27 13:30:00,1.73664,1.73722,1.73664,1.73696,322799997.0
2005-12-27 13:35:00,1.7369,1.73703,1.73672,1.73703,284599996.0
2005-12-27 13:40:00,1.7372,1.73734,1.7363,1.7365,339800002.0
2005-12-27 13:45:00,1.73636,1.73636,1.73561,1.73615,327700001.0
2005-12-27 13:50:00,1.73613,1.73619,1.73515,1.73531,326100002.0
2005-12-27 13:55:00,1.73518,1.73579,1.73516,1.73572,333999999.0
2005-12-27 14:00:00,1.7358,1.73585,1.73557,1.73575,219700000.0
2005-12-27 14:05:00,1.73556,1.73556,1.73464,1.73503,340300002.0
2005-12-27 14:10:00,1.73507,1.73513,1.7344,1.73474,376599995.0
2005-12-27 14:15:00,1.73475,1.73489,1.73442,1.73478,333800000.0
2005-12-27 14:20:00,1.73466,1.7354,1.73453,1.7354,265900000.0
2005-12-27 14:25:00,1.73546,1.73591,1.73539,1.7356,340600003.0
2005-12-27 14:30:00,1.73561,1.73562,1.73534,1.73562,329600000.0
2005-12-27 14:35:00,1.73567,1.73628,1.73567,1.73607,299399998.0
2005-12-27 14:40:00,1.73624,1.73644,1.73615,1.73625,233700000.0
2005-12-27 14:45:00,1.73622,1.7363,1.73586,1.73594,374800005.0
2005-12-27 14:50:00,1.73601,1.73601,1.73563,1.73578,256100000.0
2005-12-27 14:55:00,1.7358,1.73597,1.73562,1.73577,286399999.0
2005-12-27 15:00:00,1.7358,1.73609,1.7357,1.73577,283799999.0
2005-12-27 15:05:00,1.73558,1.73602,1.73546,1.73596,373499995.0
2005-12-27 15:10:00,1.73594,1.73605,1.73499,1.73504,277999998.0
2005-12-27 15:15:00,1.73513,1.73566,1.73382,1.73382,352299999.0
2005-12-27 15:20:00,1.73371,1.7338,1.73309,1.73346,320170000.0
2005-12-27 15:25:00,1.7334,1.73375,1.73312,1.73366,432599997.0
2005-12-27 15:30:00,1.73363,1.7338,1.73348,1.73368,363399998.0
2005-12-27 15:35:00,1.73382,1.73401,1.73377,1.73381,300900001.0
2005-12-27 15:40:00,1.7338,1.73392,1.73353,1.73371,360399995.0
2005-12-27 15:45:00,1.73374,1.73382,1.73356,1.73382,395599999.0
2005-12-27 15:50:00,1.73378,1.73382,1.73358,1.7336,269400000.0
2005-12-27 15:55:00,1.73365,1.73371,1.73345,1.7335,285099997.0
2005-12-27 16:00:00,1.73358,1.73365,1.7334,1.7334,376199999.0
2005-12-27 16:05:00,1.73334,1.73374,1.73334,1.73374,184999999.0
2005-12-27 16:10:00,1.73373,1.73402,1.73253,1.73272,354799999.0
2005-12-27 16:15:00,1.73278,1.73331,1.73275,1.73313,262400000.0
2005-12-27 16:20:00,1.73327,1.73354,1.73285,1.73291,253899999.0
2005-12-27 16:25:00,1.73304,1.73367,1.73304,1.73342,315200000.0
2005-12-27 16:30:00,1.73338,1.7335,1.73325,1.73335,295300003.0
2005-12-27 16:35:00,1.73335,1.73407,1.73325,1.73395,426900001.0
2005-12-27 16:40:00,1.73405,1.73431,1.73337,1.73337,318399997.0
2005-12-27 16:45:00,1.73327,1.73339,1.73307,1.73307,269500000.0
2005-12-27 16:50:00,1.7331,1.73318,1.73234,1.73248,323199997.0
2005-12-27 16:55:00,1.73242,1.73242,1.73167,1.73167,397699999.0
2005-12-27 17:00:00,1.73153,1.7321,1.73153,1.73185,424199996.0
2005-12-27 17:05:00,1.73181,1.73252,1.73181,1.73244,287300001.0
2005-12-27 17:10:00,1.73242,1.73261,1.73216,1.73225,285100001.0
2005-12-27 17:15:00,1.73223,1.73248,1.7322,1.7322,247499999.0
2005-12-27 17:20:00,1.73214,1.73214,1.73188,1.73201,273300000.0
2005-12-27 17:25:00,1.73207,1.73219,1.73193,1.73211,292599998.0
2005-12-27 17:30:00,1.73209,1.73236,1.73209,1.73215,314300004.0
2005-12-27 17:35:00,1.73206,1.7323,1.73193,1.7323,229800000.0
2005-12-27 17:40:00,1.73229,1.73231,1.73209,1.73213,195900000.0
2005-12-27 17:45:00,1.73208,1.73257,1.73202,1.73257,176299999.0
2005-12-27 17:50:00,1.73246,1.73253,1.73197,1.73223,376399999.0
2005-12-27 17:55:00,1.73227,1.73258,1.73112,1.73112,202999998.0
2005-12-27 18:00:00,1.73115,1.73225,1.73115,1.73193,4323846991.0
2005-12-27 18:05:00,1.73185,1.73196,1.73168,1.73178,5116719985.0
2005-12-27 18:10:00,1.73177,1.73212,1.73173,1.73184,3353649998.0
2005-12-27 18:15:00,1.73187,1.73194,1.73148,1.73148,3713699997.0
2005-12-27 18:20:00,1.7315,1.73179,1.73137,1.7317,3396239997.0
2005-12-27 18:25:00,1.73167,1.73201,1.7313,1.73145,3426949997.0
2005-12-27 18:30:00,1.73131,1.73141,1.73116,1.73117,2926800002.0
2005-12-27 18:35:00,1.73115,1.73133,1.73066,1.73076,988250001.0
2005-12-27 18:40:00,1.73074,1.73114,1.73055,1.73082,1598900005.0
2005-12-27 18:45:00,1.73091,1.73146,1.7309,1.7309,1008200005.0
2005-12-27 18:50:00,1.73087,1.73095,1.73052,1.73075,1787349992.0
2005-12-27 18:55:00,1.73077,1.73077,1.73027,1.73037,2391749985.0
2005-12-27 19:00:00,1.73039,1.73064,1.73031,1.73056,1543370002.0
2005-12-27 19:05:00,1.73057,1.73065,1.7304,1.73063,1836850001.0
2005-12-27 19:10:00,1.73059,1.73085,1.73045,1.73073,1371699995.0
2005-12-27 19:15:00,1.73068,1.73087,1.73062,1.73075,1284449999.0
2005-12-27 19:20:00,1.7307,1.73093,1.73062,1.73069,1502099998.0
2005-12-27 19:25:00,1.7307,1.7309,1.73054,1.73055,1602550002.0
2005-12-27 19:30:00,1.73052,1.73075,1.73045,1.7307,1692999998.0
2005-12-27 19:35:00,1.73073,1.73073,1.73041,1.73053,1312099998.0
2005-12-27 19:40:00,1.73047,1.73047,1.72959,1.72962,1415099995.0
2005-12-27 19:45:00,1.72964,1.73005,1.72962,1.73005,1150999998.0
2005-12-27 19:50:00,1.73005,1.73013,1.72985,1.7299,1053599998.0
2005-12-27 19:55:00,1.72982,1.73007,1.72965,1.72965,1391600001.0
2005-12-27 20:00:00,1.7296,1.72965,1.72948,1.72958,795100004.0
2005-12-27 20:05:00,1.7296,1.72981,1.72955,1.72971,1040799992.0
2005-12-27 20:10:00,1.72972,1.72987,1.72965,1.7298,988499999.0
2005-12-27 20:15:00,1.7298,1.72987,1.72958,1.72973,879499995.0
2005-12-27 20:20:00,1.72974,1.73011,1.72972,1.72999,1051049998.0
2005-12-27 20:25:00,1.72997,1.73013,1.72978,1.73009,1713949999.0
2005-12-27 20:30:00,1.73013,1.73043,1.73012,1.7304,2166500000.0
2005-12-27 20:35:00,1.73042,1.73051,1.73011,1.73018,995699999.0
2005-12-27 20:40:00,1.7302,1.73025,1.73005,1.73008,1021099994.0
2005-12-27 20:45:00,1.73006,1.73024,1.73003,1.73023,938346990.0
2005-12-27 20:50:00,1.73022,1.73027,1.73005,1.73016,2073900001.0
2005-12-27 20:55:00,1.7302,1.73033,1.72958,1.72978,1949499997.0
2005-12-27 21:00:00,1.72976,1.7299,1.72958,1.72983,1372600000.0
2005-12-27 21:05:00,1.7298,1.72994,1.72955,1.7297,684399998.0
2005-12-27 21:10:00,1.72972,1.72972,1.72934,1.72939,853320002.0
2005-12-27 21:15:00,1.72942,1.72945,1.72922,1.72933,810400001.0
2005-12-27 21:20:00,1.72935,1.72945,1.72913,1.72913,1019599997.0
2005-12-27 21:25:00,1.72913,1.72925,1.72792,1.72792,391899999.0
2005-12-27 21:30:00,1.72779,1.72829,1.72768,1.72795,691599999.0
2005-12-27 21:35:00,1.72791,1.72791,1.72688,1.72703,538599999.0
2005-12-27 21:40:00,1.72699,1.72699,1.72645,1.72645,629900002.0
2005-12-27 21:45:00,1.72642,1.72652,1.7263,1.72647,537499996.0
2005-12-27 21:50:00,1.72648,1.72653,1.7264,1.72645,639400000.0
2005-12-27 21:55:00,1.72646,1.7266,1.72633,1.72643,952699999.0
2005-12-27 22:00:00,1.7265,1.72661,1.72637,1.7265,848000002.0
2005-12-27 22:05:00,1.72651,1.72693,1.72648,1.72666,319699998.0
2005-12-27 22:10:00,1.72668,1.72704,1.72665,1.72702,347500002.0
2005-12-27 22:15:00,1.72706,1.72706,1.7268,1.7269,870799994.0
2005-12-27 22:20:00,1.7269,1.72719,1.7268,1.72685,607999998.0
2005-12-27 22:25:00,1.7269,1.7271,1.72675,1.72687,536900000.0
2005-12-27 22:30:00,1.72681,1.72682,1.72657,1.7267,575799999.0
2005-12-27 22:35:00,1.72676,1.72689,1.72656,1.72668,312299996.0
2005-12-27 22:40:00,1.72671,1.7271,1.72671,1.72691,487999997.0
2005-12-27 22:45:00,1.72693,1.72736,1.7269,1.72734,356000000.0
2005-12-27 22:50:00,1.72737,1.72762,1.72732,1.72762,270999997.0
2005-12-27 22:55:00,1.72765,1.7277,1.7275,1.72765,265000001.0
2005-12-27 23:00:00,1.72742,1.7278,1.72737,1.7278,215499998.0
2005-12-27 23:05:00,1.72776,1.72776,1.72751,1.72751,165800001.0
2005-12-27 23:10:00,1.7275,1.72782,1.72745,1.72782,191770000.0
2005-12-27 23:15:00,1.72775,1.72784,1.72704,1.72718,239200001.0
2005-12-27 23:20:00,1.72732,1.72745,1.72729,1.72745,298550000.0
2005-12-27 23:25:00,1.7274,1.72763,1.72738,1.72754,203899999.0
2005-12-27 23:30:00,1.72752,1.72763,1.72742,1.72751,212899999.0
2005-12-27 23:35:00,1.72745,1.72757,1.72735,1.72747,98600000.0
2005-12-27 23:40:00,1.72755,1.72755,1.7274,1.7274,126599999.0
2005-12-27 23:45:00,1.72745,1.72747,1.72726,1.72734,134600001.0
2005-12-27 23:50:00,1.72737,1.7274,1.72719,1.72728,129800000.0
2005-12-27 23:55:00,1.72726,1.72726,1.72703,1.72705,258400001.0
2005-12-28 00:00:00,1.72703,1.72709,1.72637,1.72678,339700002.0
2005-12-28 00:05:00,1.7268,1.72728,1.7265,1.72723,334299999.0
2005-12-28 00:10:00,1.7273,1.72738,1.72685,1.72708,310699999.0
2005-12-28 00:15:00,1.72701,1.72711,1.72664,1.72673,493199996.0
2005-12-28 00:20:00,1.7269,1.72694,1.72641,1.7268,160200002.0
2005-12-28 00:25:00,1.7267,1.72685,1.72656,1.72679,279999997.0
2005-12-28 00:30:00,1.72679,1.72705,1.72676,1.72697,260400000.0
2005-12-28 00:35:00,1.72706,1.72721,1.72657,1.7268,257100003.0
2005-12-28 00:40:00,1.72685,1.72691,1.72676,1.7268,169699999.0
2005-12-28 00:45:00,1.72673,1.72673,1.72645,1.72661,259700001.0
2005-12-28 00:50:00,1.72665,1.72665,1.72645,1.72655,179299998.0
2005-12-28 00:55:00,1.72652,1.72677,1.72652,1.7267,269899998.0
2005-12-28 01:00:00,1.72664,1.72685,1.72662,1.72678,218700001.0
2005-12-28 01:05:00,1.72685,1.72685,1.7267,1.72685,307799996.0
2005-12-28 01:10:00,1.72685,1.72688,1.72677,1.72685,209000000.0
2005-12-28 01:15:00,1.7268,1.72685,1.72673,1.7268,239100002.0
2005-12-28 01:20:00,1.7268,1.72697,1.72672,1.72682,89000000.0
2005-12-28 01:25:00,1.72694,1.72705,1.72676,1.727,217000001.0
2005-12-28 01:30:00,1.72705,1.72715,1.72687,1.72715,210199999.0
2005-12-28 01:35:00,1.72713,1.72852,1.72713,1.72785,275700001.0
2005-12-28 01:40:00,1.72765,1.72789,1.72762,1.72772,335800000.0
2005-12-28 01:45:00,1.72785,1.72795,1.72777,1.72782,148600001.0
2005-12-28 01:50:00,1.72788,1.72844,1.72778,1.72844,241599999.0
2005-12-28 01:55:00,1.72858,1.72944,1.72858,1.72927,246400002.0
2005-12-28 02:00:00,1.72928,1.72967,1.72922,1.72923,212699999.0
2005-12-28 02:05:00,1.72916,1.72916,1.72869,1.72887,164400000.0
2005-12-28 02:10:00,1.72893,1.72914,1.72883,1.72897,362700003.0
2005-12-28 02:15:00,1.72905,1.72927,1.72863,1.72916,282699999.0
2005-12-28 02:20:00,1.72912,1.72912,1.72821,1.7283,251700001.0
2005-12-28 02:25:00,1.72822,1.72869,1.72813,1.72869,428699995.0
2005-12-28 02:30:00,1.72879,1.7291,1.72829,1.72838,227299998.0
2005-12-28 02:35:00,1.7284,1.72857,1.7284,1.72852,208400002.0
2005-12-28 02:40:00,1.72848,1.72909,1.72846,1.72884,277899999.0
2005-12-28 02:45:00,1.72883,1.72956,1.72883,1.72922,230200000.0
2005-12-28 02:50:00,1.72918,1.73027,1.72916,1.72963,381900000.0
2005-12-28 02:55:00,1.72967,1.73046,1.72967,1.73024,336699997.0
2005-12-28 03:00:00,1.73009,1.73009,1.72909,1.72921,240200000.0
2005-12-28 03:05:00,1.72916,1.72921,1.72782,1.72793,262699999.0
2005-12-28 03:10:00,1.72798,1.72829,1.72793,1.72829,238999999.0
2005-12-28 03:15:00,1.72828,1.72931,1.72828,1.72923,311300004.0
2005-12-28 03:20:00,1.72922,1.72933,1.72891,1.72896,228550000.0
2005-12-28 03:25:00,1.72865,1.72885,1.72836,1.7286,97100000.0
2005-12-28 03:30:00,1.72876,1.72889,1.72872,1.72875,141400001.0
2005-12-28 03:35:00,1.7288,1.72931,1.72877,1.72887,158099999.0
2005-12-28 03:40:00,1.72903,1.72932,1.729,1.729,160399999.0
2005-12-28 03:45:00,1.7291,1.72938,1.72897,1.72908,295799997.0
2005-12-28 03:50:00,1.729,1.72905,1.72879,1.72887,283999998.0
2005-12-28 03:55:00,1.72898,1.72917,1.72873,1.72917,369699994.0
2005-12-28 04:00:00,1.7291,1.72927,1.72895,1.72927,186500000.0
2005-12-28 04:05:00,1.72931,1.72942,1.7291,1.7291,326199998.0
2005-12-28 04:10:00,1.72901,1.72935,1.729,1.7291,285100001.0
2005-12-28 04:15:00,1.72923,1.72935,1.72918,1.72925,225199997.0
2005-12-28 04:20:00,1.72914,1.72935,1.72893,1.72898,242000000.0
2005-12-28 04:25:00,1.72903,1.72912,1.72862,1.72866,242900000.0
2005-12-28 04:30:00,1.72855,1.72861,1.72828,1.72833,211400000.0
2005-12-28 04:35:00,1.72827,1.72857,1.72827,1.72846,197400000.0
2005-12-28 04:40:00,1.72857,1.72925,1.72857,1.72909,325599999.0
2005-12-28 04:45:00,1.72905,1.7295,1.72888,1.72895,275899999.0
2005-12-28 04:50:00,1.72893,1.72922,1.72893,1.72915,159999997.0
2005-12-28 04:55:00,1.72915,1.72918,1.72903,1.72913,214799998.0
2005-12-28 05:00:00,1.72915,1.7295,1.72904,1.72936,183200001.0
2005-12-28 05:05:00,1.72938,1.72944,1.72915,1.7293,226299998.0
2005-12-28 05:10:00,1.72935,1.72945,1.7293,1.7294,167400002.0
2005-12-28 05:15:00,1.72941,1.72957,1.72928,1.72933,310500005.0
2005-12-28 05:20:00,1.72927,1.72943,1.72927,1.72935,177550000.0
2005-12-28 05:25:00,1.72927,1.72963,1.72927,1.72959,308200000.0
2005-12-28 05:30:00,1.72958,1.72993,1.72958,1.72993,280199998.0
2005-12-28 05:35:00,1.72992,1.73005,1.72982,1.73005,381900003.0
2005-12-28 05:40:00,1.73013,1.73018,1.72992,1.72998,245799999.0
2005-12-28 05:45:00,1.73002,1.73019,1.72995,1.72995,193300001.0
2005-12-28 05:50:00,1.72997,1.73011,1.7287,1.72885,263099999.0
2005-12-28 05:55:00,1.72887,1.72935,1.72876,1.729,344100004.0
2005-12-28 06:00:00,1.72905,1.72907,1.72892,1.72905,214499999.0
2005-12-28 06:05:00,1.72903,1.7295,1.72888,1.72908,273700003.0
2005-12-28 06:10:00,1.7291,1.72927,1.72905,1.72908,247499998.0
2005-12-28 06:15:00,1.72924,1.72983,1.72878,1.72878,248049997.0
2005-12-28 06:20:00,1.72877,1.7289,1.72833,1.72887,292100001.0
2005-12-28 06:25:00,1.72881,1.72899,1.72855,1.72885,321146992.0
2005-12-28 06:30:00,1.72888,1.72912,1.72885,1.72894,226800000.0
2005-12-28 06:35:00,1.7289,1.72901,1.72885,1.72901,121299999.0
2005-12-28 06:40:00,1.72905,1.72905,1.72883,1.7289,200300003.0
2005-12-28 06:45:00,1.7289,1.72903,1.72873,1.72897,266399999.0
2005-12-28 06:50:00,1.72888,1.72903,1.72866,1.72898,228899998.0
2005-12-28 06:55:00,1.72897,1.72906,1.7287,1.7287,119100000.0
2005-12-28 07:00:00,1.72885,1.72885,1.72857,1.72857,238299999.0
2005-12-28 07:05:00,1.72852,1.72854,1.72829,1.72845,275100000.0
2005-12-28 07:10:00,1.72847,1.72906,1.72847,1.72883,367200001.0
2005-12-28 07:15:00,1.72885,1.72886,1.72802,1.72807,272599999.0
2005-12-28 07:20:00,1.72807,1.72829,1.72804,1.7282,285700001.0
2005-12-28 07:25:00,1.72823,1.72843,1.72817,1.72839,263399998.0
2005-12-28 07:30:00,1.72843,1.72855,1.7283,1.72839,298500001.0
2005-12-28 07:35:00,1.72845,1.7288,1.72823,1.7287,266400001.0
2005-12-28 07:40:00,1.72876,1.72914,1.72876,1.72893,142946994.0
2005-12-28 07:45:00,1.7289,1.72915,1.7288,1.72885,169900000.0
2005-12-28 07:50:00,1.7288,1.72882,1.72865,1.7287,270300005.0
2005-12-28 07:55:00,1.72863,1.72874,1.72855,1.72865,209100001.0
2005-12-28 08:00:00,1.72864,1.7291,1.72864,1.72907,261999999.0
2005-12-28 08:05:00,1.72903,1.72915,1.72887,1.72915,289300001.0
2005-12-28 08:10:00,1.7291,1.7294,1.72907,1.7292,311099998.0
2005-12-28 08:15:00,1.72925,1.72962,1.7291,1.72952,252200000.0
2005-12-28 08:20:00,1.72957,1.73086,1.72957,1.73079,292999997.0
2005-12-28 08:25:00,1.73076,1.73138,1.73076,1.73121,218400000.0
2005-12-28 08:30:00,1.73117,1.73117,1.73052,1.73059,243600002.0
2005-12-28 08:35:00,1.73067,1.73118,1.73065,1.7311,239800001.0
2005-12-28 08:40:00,1.7311,1.73183,1.73107,1.73177,464599998.0
2005-12-28 08:45:00,1.73181,1.73181,1.73142,1.73143,255300002.0
2005-12-28 08:50:00,1.73141,1.73185,1.73141,1.7318,260100000.0
2005-12-28 08:55:00,1.7318,1.73247,1.73174,1.7323,246399999.0
2005-12-28 09:00:00,1.73238,1.73441,1.73238,1.73359,299599998.0
2005-12-28 09:05:00,1.73344,1.73344,1.73251,1.73301,282300001.0
2005-12-28 09:10:00,1.73335,1.73506,1.73335,1.73506,300200002.0
2005-12-28 09:15:00,1.73513,1.73585,1.73499,1.73565,403099999.0
2005-12-28 09:20:00,1.73564,1.73626,1.73534,1.73588,322600002.0
2005-12-28 09:25:00,1.73582,1.73615,1.73536,1.73607,305799999.0
2005-12-28 09:30:00,1.7359,1.73592,1.73536,1.73547,314899995.0
2005-12-28 09:35:00,1.73557,1.73592,1.73551,1.73561,258000001.0
2005-12-28 09:40:00,1.73548,1.73587,1.73522,1.73587,232100001.0
2005-12-28 09:45:00,1.73586,1.73782,1.73584,1.7376,173999999.0
2005-12-28 09:50:00,1.73796,1.73983,1.73796,1.73937,327200001.0
2005-12-28 09:55:00,1.73929,1.7395,1.73877,1.73941,332200000.0
2005-12-28 10:00:00,1.73938,1.74037,1.73933,1.74014,307400000.0
2005-12-28 10:05:00,1.74012,1.74053,1.73997,1.74004,362899998.0
2005-12-28 10:10:00,1.74001,1.74024,1.73952,1.73956,289499998.0
2005-12-28 10:15:00,1.73956,1.73957,1.73905,1.73932,241299999.0
2005-12-28 10:20:00,1.73923,1.73969,1.73893,1.73929,443099996.0
2005-12-28 10:25:00,1.73926,1.73953,1.7391,1.7394,319300001.0
2005-12-28 10:30:00,1.7394,1.7396,1.73922,1.73929,335899997.0
2005-12-28 10:35:00,1.73923,1.73923,1.73852,1.73852,257699997.0
2005-12-28 10:40:00,1.73855,1.73855,1.73789,1.73792,372699996.0
2005-12-28 10:45:00,1.73783,1.73827,1.73768,1.7382,336500005.0
2005-12-28 10:50:00,1.73816,1.73818,1.73741,1.73743,189699999.0
2005-12-28 10:55:00,1.73743,1.73765,1.7371,1.73761,327300001.0
2005-12-28 11:00:00,1.73767,1.7377,1.73661,1.73667,261750000.0
2005-12-28 11:05:00,1.7367,1.73686,1.73659,1.7367,288899998.0
2005-12-28 11:10:00,1.73668,1.73668,1.73542,1.736,333399999.0
2005-12-28 11:15:00,1.73601,1.73632,1.73585,1.73629,293199999.0
2005-12-28 11:20:00,1.73628,1.73682,1.73622,1.73682,308799998.0
2005-12-28 11:25:00,1.7367,1.73706,1.73653,1.7369,330999997.0
2005-12-28 11:30:00,1.73677,1.73716,1.73665,1.73705,324499999.0
2005-12-28 11:35:00,1.73703,1.73727,1.73689,1.737,340599998.0
2005-12-28 11:40:00,1.73693,1.73711,1.73638,1.73639,297699997.0
2005-12-28 11:45:00,1.73637,1.73637,1.73592,1.73592,301700000.0
2005-12-28 11:50:00,1.73591,1.73604,1.7357,1.73586,404500006.0
2005-12-28 11:55:00,1.7359,1.73607,1.73537,1.73607,381499999.0
2005-12-28 12:00:00,1.73614,1.73621,1.73575,1.73612,249500002.0
2005-12-28 12:05:00,1.73635,1.73738,1.73634,1.73738,190069998.0
2005-12-28 12:10:00,1.73743,1.73815,1.73726,1.73729,285899998.0
2005-12-28 12:15:00,1.73724,1.73746,1.73701,1.73742,216799998.0
2005-12-28 12:20:00,1.73762,1.73777,1.73727,1.7373,315499998.0
2005-12-28 12:25:00,1.73727,1.73727,1.7366,1.73727,282599998.0
2005-12-28 12:30:00,1.73729,1.73755,1.7372,1.73735,374800003.0
2005-12-28 12:35:00,1.73736,1.73752,1.73694,1.73698,338399999.0
2005-12-28 12:40:00,1.73696,1.73696,1.73619,1.73633,307399999.0
2005-12-28 12:45:00,1.7364,1.73696,1.7364,1.73661,260200003.0
2005-12-28 12:50:00,1.7367,1.73718,1.73658,1.73708,432900000.0
2005-12-28 12:55:00,1.73725,1.73804,1.73717,1.7374,223899999.0
2005-12-28 13:00:00,1.73748,1.73748,1.7367,1.73684,332900000.0
2005-12-28 13:05:00,1.73681,1.73685,1.736,1.736,269400001.0
2005-12-28 13:10:00,1.73585,1.73611,1.73548,1.73596,198400000.0
2005-12-28 13:15:00,1.73602,1.73682,1.73602,1.73682,381800004.0
2005-12-28 13:20:00,1.73692,1.73734,1.73692,1.73728,269300002.0
2005-12-28 13:25:00,1.73734,1.73738,1.73706,1.73718,363699999.0
2005-12-28 13:30:00,1.7372,1.73735,1.73695,1.737,310799996.0
2005-12-28 13:35:00,1.73699,1.73713,1.73689,1.73691,336699999.0
2005-12-28 13:40:00,1.73697,1.73718,1.73679,1.73704,424799999.0
2005-12-28 13:45:00,1.73696,1.73696,1.7367,1.73685,343899999.0
2005-12-28 13:50:00,1.73681,1.7371,1.7367,1.73704,323500001.0
2005-12-28 13:55:00,1.73697,1.73697,1.73656,1.73675,179300001.0
2005-12-28 14:00:00,1.73685,1.73749,1.73685,1.73738,285100001.0
2005-12-28 14:05:00,1.7373,1.73738,1.73674,1.73674,291600001.0
2005-12-28 14:10:00,1.73677,1.73687,1.7364,1.73683,234100000.0
2005-12-28 14:15:00,1.73675,1.73772,1.73664,1.73742,259500002.0
2005-12-28 14:20:00,1.73734,1.7376,1.73711,1.7376,264999999.0
2005-12-28 14:25:00,1.73763,1.73763,1.73722,1.73737,309999999.0
2005-12-28 14:30:00,1.73727,1.73727,1.73653,1.73685,304900003.0
2005-12-28 14:35:00,1.73687,1.73712,1.73666,1.73708,300400000.0
2005-12-28 14:40:00,1.73717,1.7375,1.73703,1.7375,205399997.0
2005-12-28 14:45:00,1.73745,1.73745,1.73654,1.73703,245600000.0
2005-12-28 14:50:00,1.7373,1.73762,1.73719,1.7376,296500000.0
2005-12-28 14:55:00,1.73755,1.73755,1.73657,1.73669,269499998.0
2005-12-28 15:00:00,1.73667,1.73668,1.73615,1.73627,238299999.0
2005-12-28 15:05:00,1.73617,1.7363,1.73542,1.73603,362049999.0
2005-12-28 15:10:00,1.73609,1.73617,1.73556,1.73612,356549999.0
2005-12-28 15:15:00,1.73612,1.73619,1.73396,1.734,302700000.0
2005-12-28 15:20:00,1.73393,1.73393,1.7331,1.73321,273300001.0
2005-12-28 15:25:00,1.7332,1.7332,1.73262,1.73295,329170001.0
2005-12-28 15:30:00,1.73305,1.73341,1.73294,1.73323,314900002.0
2005-12-28 15:35:00,1.73336,1.73336,1.73297,1.73327,297299996.0
2005-12-28 15:40:00,1.73329,1.73335,1.73208,1.73223,249100002.0
2005-12-28 15:45:00,1.73233,1.73268,1.73225,1.73265,341099994.0
2005-12-28 15:50:00,1.73262,1.73294,1.73227,1.73227,320970001.0
2005-12-28 15:55:00,1.73223,1.7323,1.73127,1.73131,289899999.0
2005-12-28 16:00:00,1.7314,1.73209,1.73132,1.73205,360700001.0
2005-12-28 16:05:00,1.73213,1.7327,1.73212,1.73258,122999999.0
2005-12-28 16:10:00,1.73265,1.73287,1.73252,1.73276,349799998.0
2005-12-28 16:15:00,1.73273,1.73273,1.73204,1.7326,294999997.0
2005-12-28 16:20:00,1.7326,1.73273,1.73241,1.73273,234899998.0
2005-12-28 16:25:00,1.73278,1.73325,1.73261,1.73279,302100003.0
2005-12-28 16:30:00,1.73273,1.73293,1.73205,1.73227,334800001.0
2005-12-28 16:35:00,1.73227,1.73261,1.73187,1.73261,258100001.0
2005-12-28 16:40:00,1.73252,1.73255,1.73172,1.73172,365699998.0
2005-12-28 16:45:00,1.73165,1.7317,1.73053,1.73063,278000000.0
2005-12-28 16:50:00,1.73067,1.73068,1.72994,1.73034,337600000.0
2005-12-28 16:55:00,1.73033,1.73045,1.72957,1.72968,377700004.0
2005-12-28 17:00:00,1.72968,1.73022,1.7294,1.72962,409900000.0
2005-12-28 17:05:00,1.72953,1.72958,1.72891,1.729,431200001.0
2005-12-28 17:10:00,1.72905,1.72934,1.72866,1.72869,336599999.0
2005-12-28 17:15:00,1.7286,1.72871,1.72817,1.72854,311400003.0
2005-12-28 17:20:00,1.72856,1.72937,1.72856,1.72937,221600001.0
2005-12-28 17:25:00,1.72931,1.72975,1.72898,1.72898,311699999.0
2005-12-28 17:30:00,1.72893,1.72949,1.72883,1.7291,346999997.0
2005-12-28 17:35:00,1.72902,1.72908,1.72705,1.7271,302000000.0
2005-12-28 17:40:00,1.72701,1.72701,1.72601,1.72665,235199999.0
2005-12-28 17:45:00,1.72665,1.72772,1.72662,1.72772,233600000.0
2005-12-28 17:50:00,1.72767,1.72849,1.72736,1.72744,287399999.0
2005-12-28 17:55:00,1.7274,1.7274,1.726,1.72637,293099998.0
2005-12-28 18:00:00,1.72685,1.72732,1.72677,1.72707,4508169994.0
2005-12-28 18:05:00,1.72711,1.72783,1.72711,1.72757,4719199992.0
2005-12-28 18:10:00,1.72757,1.72782,1.72713,1.72757,3537016990.0
2005-12-28 18:15:00,1.72771,1.72844,1.72768,1.72768,3251200004.0
2005-12-28 18:20:00,1.7277,1.72775,1.72731,1.72757,3572999999.0
2005-12-28 18:25:00,1.72754,1.72787,1.7275,1.72765,2960849994.0
2005-12-28 18:30:00,1.72761,1.72761,1.72722,1.72735,3002399989.0
2005-12-28 18:35:00,1.72734,1.72775,1.72726,1.72739,1058099997.0
2005-12-28 18:40:00,1.7273,1.7275,1.72712,1.7275,1390970000.0
2005-12-28 18:45:00,1.72744,1.72744,1.72569,1.72573,1042599994.0
2005-12-28 18:50:00,1.72567,1.72567,1.72244,1.72274,1834699996.0
2005-12-28 18:55:00,1.72278,1.72332,1.72216,1.72222,2668200002.0
2005-12-28 19:00:00,1.72211,1.72211,1.719,1.71931,1532049994.0
2005-12-28 19:05:00,1.71944,1.71989,1.7133,1.71341,1861450002.0
2005-12-28 19:10:00,1.71322,1.71555,1.71274,1.71527,1287900000.0
2005-12-28 19:15:00,1.7152,1.71591,1.71477,1.71484,1279050005.0
2005-12-28 19:20:00,1.71455,1.71551,1.7142,1.71545,1586800010.0
2005-12-28 19:25:00,1.71562,1.71635,1.71536,1.7154,1688400001.0
2005-12-28 19:30:00,1.71538,1.7162,1.71538,1.71615,1726220007.0
2005-12-28 19:35:00,1.71623,1.71647,1.71608,1.71626,1352800004.0
2005-12-28 19:40:00,1.71624,1.71663,1.71624,1.71659,1427099987.0
2005-12-28 19:45:00,1.71664,1.7172,1.716,1.71618,1250600001.0
2005-12-28 19:50:00,1.71617,1.71631,1.7158,1.71588,1027399997.0
2005-12-28 19:55:00,1.71585,1.71649,1.71585,1.71649,1419650001.0
2005-12-28 20:00:00,1.71648,1.71825,1.71619,1.71818,874500002.0
2005-12-28 20:05:00,1.71824,1.71897,1.7173,1.71897,1144400004.0
2005-12-28 20:10:00,1.71904,1.71916,1.71806,1.71815,822500000.0
2005-12-28 20:15:00,1.71818,1.71849,1.71785,1.71792,1087400003.0
2005-12-28 20:20:00,1.71781,1.71791,1.71753,1.71765,898699998.0
2005-12-28 20:25:00,1.71762,1.71762,1.71725,1.71748,1743449996.0
2005-12-28 20:30:00,1.71752,1.7179,1.7175,1.7178,2598666995.0
2005-12-28 20:35:00,1.71783,1.71799,1.7176,1.71762,1092849994.0
2005-12-28 20:40:00,1.7176,1.7177,1.71734,1.71748,988546998.0
2005-12-28 20:45:00,1.71747,1.71763,1.71726,1.71728,881699993.0
2005-12-28 20:50:00,1.7172,1.71757,1.71694,1.71696,1761849993.0
2005-12-28 20:55:00,1.71697,1.71697,1.71527,1.71553,2196799993.0
2005-12-28 21:00:00,1.71539,1.71568,1.7151,1.71519,1491600002.0
2005-12-28 21:05:00,1.71517,1.71529,1.71492,1.71504,735299999.0
2005-12-28 21:10:00,1.71501,1.71501,1.71432,1.71432,1040799996.0
2005-12-28 21:15:00,1.71433,1.71455,1.71394,1.71444,670899996.0
2005-12-28 21:20:00,1.71451,1.71493,1.71451,1.71463,978799990.0
2005-12-28 21:25:00,1.71458,1.71523,1.71448,1.715,651099999.0
2005-12-28 21:30:00,1.71526,1.7155,1.71525,1.71545,836099999.0
2005-12-28 21:35:00,1.7155,1.71564,1.71522,1.71526,526600000.0
2005-12-28 21:40:00,1.71519,1.71519,1.71473,1.71513,683299998.0
2005-12-28 21:45:00,1.71516,1.71575,1.71516,1.71575,513200006.0
2005-12-28 21:50:00,1.71572,1.7158,1.71475,1.71475,522600000.0
2005-12-28 21:55:00,1.71471,1.71482,1.71432,1.71432,888000005.0
2005-12-28 22:00:00,1.71438,1.71539,1.71438,1.7152,843900003.0
2005-12-28 22:05:00,1.71519,1.71525,1.71507,1.71517,385800001.0
2005-12-28 22:10:00,1.71509,1.71554,1.71505,1.71554,334600001.0
2005-12-28 22:15:00,1.71567,1.71612,1.71558,1.71578,664800002.0
2005-12-28 22:20:00,1.7157,1.71644,1.71568,1.71585,450200000.0
2005-12-28 22:25:00,1.71573,1.71573,1.71512,1.71553,482700001.0
2005-12-28 22:30:00,1.71557,1.71593,1.71524,1.71524,589400001.0
2005-12-28 22:35:00,1.71532,1.71574,1.7153,1.7153,355799999.0
2005-12-28 22:40:00,1.71532,1.71557,1.71513,1.71541,529449998.0
2005-12-28 22:45:00,1.71542,1.71588,1.7152,1.71588,320700003.0
2005-12-28 22:50:00,1.71593,1.71612,1.71585,1.71605,217899997.0
2005-12-28 22:55:00,1.71605,1.71619,1.716,1.71607,326899996.0
2005-12-28 23:00:00,1.71606,1.71625,1.71597,1.71623,191450001.0
2005-12-28 23:05:00,1.7162,1.71631,1.7161,1.71628,159400001.0
2005-12-28 23:10:00,1.71626,1.71667,1.71623,1.71654,321800001.0
2005-12-28 23:15:00,1.71646,1.71646,1.7159,1.7159,383700001.0
2005-12-28 23:20:00,1.71605,1.71647,1.71596,1.71597,259600000.0
2005-12-28 23:25:00,1.716,1.71618,1.71585,1.71585,347649994.0
2005-12-28 23:30:00,1.71588,1.71595,1.71562,1.7159,341400003.0
2005-12-28 23:35:00,1.71585,1.71605,1.71585,1.71597,136700001.0
2005-12-28 23:40:00,1.71593,1.71612,1.71585,1.716,221399999.0
2005-12-28 23:45:00,1.71605,1.71656,1.7159,1.71645,231800000.0
2005-12-28 23:50:00,1.7165,1.71684,1.71645,1.71645,127400002.0
2005-12-28 23:55:00,1.71643,1.71643,1.71598,1.71625,203299999.0
2005-12-29 00:00:00,1.71623,1.71734,1.71623,1.717,344700003.0
2005-12-29 00:05:00,1.7172,1.71743,1.7166,1.71724,372200001.0
2005-12-29 00:10:00,1.7173,1.71814,1.71717,1.71794,318000001.0
2005-12-29 00:15:00,1.7181,1.71857,1.7176,1.71825,449200000.0
2005-12-29 00:20:00,1.71845,1.71853,1.71735,1.71767,435299999.0
2005-12-29 00:25:00,1.71773,1.71806,1.71635,1.7177,364099998.0
2005-12-29 00:30:00,1.71758,1.71758,1.71692,1.71692,184600000.0
2005-12-29 00:35:00,1.71688,1.71703,1.71677,1.71703,126600001.0
2005-12-29 00:40:00,1.71705,1.71745,1.71705,1.7174,280699997.0
2005-12-29 00:45:00,1.7174,1.71747,1.71729,1.71743,281399998.0
2005-12-29 00:50:00,1.71745,1.71745,1.71725,1.71735,197699997.0
2005-12-29 00:55:00,1.7173,1.71795,1.7173,1.71761,293499999.0
2005-12-29 01:00:00,1.7176,1.71767,1.71725,1.71728,284300001.0
2005-12-29 01:05:00,1.71737,1.71742,1.717,1.71715,284899995.0
2005-12-29 01:10:00,1.71715,1.71743,1.71707,1.71743,169500001.0
2005-12-29 01:15:00,1.7174,1.71753,1.71732,1.71744,217699999.0
2005-12-29 01:20:00,1.7174,1.71761,1.7172,1.71722,150300002.0
2005-12-29 01:25:00,1.71722,1.7179,1.71715,1.71774,165500000.0
2005-12-29 01:30:00,1.71784,1.71821,1.71774,1.71789,319399999.0
2005-12-29 01:35:00,1.7179,1.7184,1.7179,1.7183,184299998.0
2005-12-29 01:40:00,1.71825,1.71825,1.71791,1.7181,187900000.0
2005-12-29 01:45:00,1.71812,1.7185,1.71801,1.71848,285700002.0
2005-12-29 01:50:00,1.71855,1.71885,1.71845,1.71858,170000001.0
2005-12-29 01:55:00,1.71869,1.71913,1.71869,1.71911,252400001.0
2005-12-29 02:00:00,1.71913,1.71915,1.71817,1.7182,259399998.0
2005-12-29 02:05:00,1.71818,1.71853,1.71818,1.71822,76300001.0
2005-12-29 02:10:00,1.71826,1.71928,1.71817,1.71926,368800003.0
2005-12-29 02:15:00,1.7193,1.72009,1.71926,1.71991,283200002.0
2005-12-29 02:20:00,1.71992,1.72007,1.71958,1.71978,258600003.0
2005-12-29 02:25:00,1.71978,1.72005,1.71969,1.71979,248000000.0
2005-12-29 02:30:00,1.71963,1.7206,1.71963,1.72021,348999999.0
2005-12-29 02:35:00,1.72028,1.7203,1.71975,1.71983,355300003.0
2005-12-29 02:40:00,1.71972,1.72018,1.71959,1.72007,293600000.0
2005-12-29 02:45:00,1.72,1.7203,1.71995,1.72021,328499998.0
2005-12-29 02:50:00,1.72015,1.72062,1.7201,1.72054,307100000.0
2005-12-29 02:55:00,1.72052,1.72055,1.72023,1.72028,381199999.0
2005-12-29 03:00:00,1.7204,1.72045,1.72024,1.72043,268300002.0
2005-12-29 03:05:00,1.72034,1.72039,1.72004,1.72027,335400002.0
2005-12-29 03:10:00,1.72024,1.72071,1.72017,1.72071,134700000.0
2005-12-29 03:15:00,1.72082,1.72099,1.72067,1.7209,247300000.0
2005-12-29 03:20:00,1.72095,1.7211,1.72084,1.72092,176200000.0
2005-12-29 03:25:00,1.7209,1.72099,1.72087,1.72096,141100000.0
2005-12-29 03:30:00,1.72101,1.72101,1.72085,1.72085,111300000.0
2005-12-29 03:35:00,1.72087,1.72088,1.72075,1.7208,252400000.0
2005-12-29 03:40:00,1.7208,1.7208,1.71963,1.71963,168900000.0
2005-12-29 03:45:00,1.71952,1.71991,1.71952,1.71991,193800002.0
2005-12-29 03:50:00,1.71992,1.72018,1.71981,1.72012,320599997.0
2005-12-29 03:55:00,1.72017,1.72062,1.72014,1.72062,302500000.0
2005-12-29 04:00:00,1.72069,1.72125,1.72069,1.72103,124400000.0
2005-12-29 04:05:00,1.72095,1.72095,1.72056,1.72082,260100001.0
2005-12-29 04:10:00,1.72082,1.72105,1.72042,1.72042,145000001.0
2005-12-29 04:15:00,1.72047,1.72047,1.71956,1.71987,245200000.0
2005-12-29 04:20:00,1.71993,1.72004,1.71922,1.71937,370600003.0
2005-12-29 04:25:00,1.7194,1.71993,1.7194,1.71963,291399999.0
2005-12-29 04:30:00,1.71959,1.71977,1.71928,1.71972,117700001.0
2005-12-29 04:35:00,1.71962,1.71968,1.7194,1.71956,194050000.0
2005-12-29 04:40:00,1.71968,1.71968,1.71903,1.71903,179300000.0
2005-12-29 04:45:00,1.71921,1.71977,1.7192,1.71977,179499999.0
2005-12-29 04:50:00,1.71975,1.7198,1.71934,1.71952,249600000.0
2005-12-29 04:55:00,1.71942,1.72031,1.71942,1.72014,365699998.0
2005-12-29 05:00:00,1.7202,1.72034,1.72013,1.72022,199100000.0
2005-12-29 05:05:00,1.72024,1.72024,1.71983,1.71988,146800002.0
2005-12-29 05:10:00,1.71995,1.71995,1.71982,1.71982,169299998.0
2005-12-29 05:15:00,1.71988,1.71997,1.71978,1.71992,242300000.0
2005-12-29 05:20:00,1.71987,1.72003,1.71978,1.72003,238099995.0
2005-12-29 05:25:00,1.7201,1.72027,1.72005,1.7201,181199999.0
2005-12-29 05:30:00,1.7201,1.72063,1.7201,1.72057,284099999.0
2005-12-29 05:35:00,1.72052,1.72062,1.72024,1.72024,233799998.0
2005-12-29 05:40:00,1.7203,1.72081,1.7203,1.72055,275499999.0
2005-12-29 05:45:00,1.72064,1.72088,1.72043,1.7205,158300001.0
2005-12-29 05:50:00,1.7206,1.72085,1.72035,1.72048,248800000.0
2005-12-29 05:55:00,1.7204,1.72059,1.72032,1.7205,236200000.0
2005-12-29 06:00:00,1.7206,1.72108,1.7206,1.72105,215200000.0
2005-12-29 06:05:00,1.72108,1.72136,1.72092,1.72132,267000003.0
2005-12-29 06:10:00,1.72137,1.7223,1.72137,1.72217,306999999.0
2005-12-29 06:15:00,1.72223,1.7223,1.72198,1.72198,193099999.0
2005-12-29 06:20:00,1.72201,1.72261,1.72196,1.7224,394600004.0
2005-12-29 06:25:00,1.72246,1.72252,1.7223,1.72239,264899999.0
2005-12-29 06:30:00,1.7223,1.72239,1.72225,1.72239,355599999.0
2005-12-29 06:35:00,1.72244,1.72245,1.7223,1.72239,220399998.0
2005-12-29 06:40:00,1.72235,1.72235,1.72211,1.72213,258099999.0
2005-12-29 06:45:00,1.7221,1.7222,1.72185,1.72185,200246996.0
2005-12-29 06:50:00,1.72196,1.72237,1.72185,1.72199,282300001.0
2005-12-29 06:55:00,1.7219,1.72195,1.7218,1.7218,83100000.0
2005-12-29 07:00:00,1.72192,1.72192,1.72161,1.72161,230100001.0
2005-12-29 07:05:00,1.72152,1.72162,1.72144,1.72158,276199998.0
2005-12-29 07:10:00,1.7216,1.72175,1.72152,1.7217,343200002.0
2005-12-29 07:15:00,1.72175,1.72184,1.7216,1.72175,265999998.0
2005-12-29 07:20:00,1.72178,1.72194,1.72175,1.7218,333000001.0
2005-12-29 07:25:00,1.7218,1.72187,1.72172,1.72185,249900000.0
2005-12-29 07:30:00,1.72185,1.72186,1.72144,1.7215,296399999.0
2005-12-29 07:35:00,1.72145,1.72168,1.72092,1.7213,231100003.0
2005-12-29 07:40:00,1.72134,1.72142,1.72125,1.72141,238799998.0
2005-12-29 07:45:00,1.72143,1.72153,1.72131,1.72153,278300002.0
2005-12-29 07:50:00,1.72146,1.72146,1.72124,1.72143,155499999.0
2005-12-29 07:55:00,1.72157,1.72198,1.72138,1.72198,181399998.0
2005-12-29 08:00:00,1.72197,1.722,1.72165,1.72185,294699999.0
2005-12-29 08:05:00,1.72182,1.72182,1.72082,1.72121,330499998.0
2005-12-29 08:10:00,1.72121,1.72133,1.72087,1.72102,291200000.0
2005-12-29 08:15:00,1.72107,1.72131,1.7209,1.72131,183799999.0
2005-12-29 08:20:00,1.72136,1.7214,1.72116,1.7214,330400003.0
2005-12-29 08:25:00,1.7214,1.72193,1.72121,1.72182,376799998.0
2005-12-29 08:30:00,1.72182,1.72184,1.72126,1.72152,214399999.0
2005-12-29 08:35:00,1.72165,1.72181,1.72157,1.72178,169400000.0
2005-12-29 08:40:00,1.72183,1.72271,1.72183,1.7227,306299999.0
2005-12-29 08:45:00,1.72286,1.72361,1.72274,1.72325,352969999.0
2005-12-29 08:50:00,1.7232,1.7234,1.72295,1.72312,257500003.0
2005-12-29 08:55:00,1.7231,1.72348,1.72304,1.7234,177400000.0
2005-12-29 09:00:00,1.72339,1.72339,1.7226,1.72277,428799998.0
2005-12-29 09:05:00,1.7229,1.72307,1.72154,1.72215,463100000.0
2005-12-29 09:10:00,1.72218,1.72223,1.72127,1.72149,218999998.0
2005-12-29 09:15:00,1.7213,1.7214,1.72122,1.72136,209300001.0
2005-12-29 09:20:00,1.72147,1.72333,1.72147,1.72284,328900001.0
2005-12-29 09:25:00,1.72287,1.72292,1.72206,1.72245,272000001.0
2005-12-29 09:30:00,1.7223,1.72242,1.72193,1.722,242600000.0
2005-12-29 09:35:00,1.72204,1.72272,1.72204,1.7226,360500003.0
2005-12-29 09:40:00,1.72253,1.72253,1.72205,1.72212,216099998.0
2005-12-29 09:45:00,1.72208,1.72233,1.72206,1.72211,353499999.0
2005-12-29 09:50:00,1.72228,1.72301,1.72228,1.7229,193499999.0
2005-12-29 09:55:00,1.72297,1.72313,1.72253,1.72265,217099998.0
2005-12-29 10:00:00,1.72256,1.72391,1.72238,1.7238,236399995.0
2005-12-29 10:05:00,1.72378,1.72439,1.72363,1.72367,240799998.0
2005-12-29 10:10:00,1.7237,1.72375,1.72302,1.72338,342269996.0
2005-12-29 10:15:00,1.72333,1.72333,1.72287,1.72289,236000000.0
2005-12-29 10:20:00,1.72278,1.7228,1.72152,1.72176,343800002.0
2005-12-29 10:25:00,1.7218,1.72213,1.7218,1.72187,375699999.0
2005-12-29 10:30:00,1.72188,1.72191,1.72094,1.72103,218600001.0
2005-12-29 10:35:00,1.72112,1.72141,1.7211,1.72113,314600000.0
2005-12-29 10:40:00,1.72119,1.7212,1.7202,1.72078,304000003.0
2005-12-29 10:45:00,1.72085,1.72114,1.72048,1.7207,181000000.0
2005-12-29 10:50:00,1.72085,1.7214,1.72085,1.7214,317200001.0
2005-12-29 10:55:00,1.72154,1.72178,1.72127,1.72129,380600000.0
2005-12-29 11:00:00,1.72118,1.7215,1.72114,1.72133,276599998.0
2005-12-29 11:05:00,1.7213,1.72142,1.72088,1.72091,344299999.0
2005-12-29 11:10:00,1.72088,1.72093,1.72046,1.72046,254800001.0
2005-12-29 11:15:00,1.72043,1.72054,1.7189,1.7189,430169998.0
2005-12-29 11:20:00,1.7186,1.71909,1.71827,1.71878,440900002.0
2005-12-29 11:25:00,1.71861,1.71891,1.71831,1.71851,342100000.0
2005-12-29 11:30:00,1.71848,1.71922,1.71839,1.71905,366299997.0
2005-12-29 11:35:00,1.71902,1.71912,1.71696,1.71697,311399997.0
2005-12-29 11:40:00,1.71696,1.71733,1.71659,1.7172,328600002.0
2005-12-29 11:45:00,1.71713,1.71741,1.71701,1.71718,346300000.0
2005-12-29 11:50:00,1.71717,1.71763,1.71709,1.71736,361300001.0
2005-12-29 11:55:00,1.71738,1.71738,1.71689,1.71717,402099996.0
2005-12-29 12:00:00,1.71717,1.71738,1.7171,1.71727,383700004.0
2005-12-29 12:05:00,1.71737,1.71792,1.7173,1.71768,274200001.0
2005-12-29 12:10:00,1.71773,1.71846,1.71763,1.71839,254599998.0
2005-12-29 12:15:00,1.71827,1.71954,1.7178,1.71923,289599997.0
2005-12-29 12:20:00,1.71918,1.71925,1.71874,1.71909,354499998.0
2005-12-29 12:25:00,1.71909,1.71935,1.71901,1.71935,348450001.0
2005-12-29 12:30:00,1.71941,1.71997,1.71917,1.71985,326700000.0
2005-12-29 12:35:00,1.71995,1.7201,1.71921,1.71921,279700001.0
2005-12-29 12:40:00,1.71912,1.71937,1.71905,1.71915,274200000.0
2005-12-29 12:45:00,1.7193,1.72002,1.71927,1.71995,301299999.0
2005-12-29 12:50:00,1.71996,1.72046,1.71989,1.7204,326900002.0
2005-12-29 12:55:00,1.72042,1.72146,1.72031,1.72129,311250004.0
2005-12-29 13:00:00,1.72137,1.72159,1.72113,1.72132,338199999.0
2005-12-29 13:05:00,1.72135,1.72213,1.72135,1.72213,329000004.0
2005-12-29 13:10:00,1.72212,1.72237,1.72187,1.72213,353800000.0
2005-12-29 13:15:00,1.72216,1.72242,1.7219,1.72222,270199999.0
2005-12-29 13:20:00,1.72227,1.72239,1.72183,1.72183,298199998.0
2005-12-29 13:25:00,1.72183,1.72194,1.72153,1.72167,273800001.0
2005-12-29 13:30:00,1.72164,1.72179,1.7216,1.7217,338900002.0
2005-12-29 13:35:00,1.72166,1.72166,1.72143,1.7215,298100002.0
2005-12-29 13:40:00,1.7216,1.72196,1.72117,1.72128,277600002.0
2005-12-29 13:45:00,1.72113,1.72175,1.72101,1.72163,254400002.0
2005-12-29 13:50:00,1.7216,1.72217,1.72144,1.72194,325000001.0
2005-12-29 13:55:00,1.72185,1.72185,1.72128,1.72128,196399999.0
2005-12-29 14:00:00,1.72125,1.72166,1.72103,1.72162,371899998.0
2005-12-29 14:05:00,1.72164,1.72191,1.72164,1.72174,223099999.0
2005-12-29 14:10:00,1.72178,1.72178,1.72143,1.72162,399399997.0
2005-12-29 14:15:00,1.72147,1.72147,1.72068,1.72108,283600000.0
2005-12-29 14:20:00,1.72093,1.72103,1.72035,1.72037,270846993.0
2005-12-29 14:25:00,1.7204,1.72062,1.71959,1.7196,346899994.0
2005-12-29 14:30:00,1.71971,1.72005,1.71926,1.72005,280499999.0
2005-12-29 14:35:00,1.7201,1.72057,1.71999,1.72056,256700002.0
2005-12-29 14:40:00,1.72058,1.7206,1.72024,1.72042,132000000.0
2005-12-29 14:45:00,1.72042,1.7205,1.72003,1.72037,302500000.0
2005-12-29 14:50:00,1.72036,1.72068,1.72024,1.72061,428599999.0
2005-12-29 14:55:00,1.72059,1.72105,1.72057,1.72065,396600001.0
2005-12-29 15:00:00,1.72051,1.72051,1.71925,1.71925,228600000.0
2005-12-29 15:05:00,1.71902,1.71908,1.71856,1.7186,291920003.0
2005-12-29 15:10:00,1.71862,1.71891,1.71773,1.71782,301400001.0
2005-12-29 15:15:00,1.71782,1.71903,1.71782,1.71867,313600003.0
2005-12-29 15:20:00,1.71877,1.7189,1.71741,1.71741,261100000.0
2005-12-29 15:25:00,1.71742,1.71782,1.71742,1.71763,270600002.0
2005-12-29 15:30:00,1.71752,1.71871,1.71752,1.71863,335899998.0
2005-12-29 15:35:00,1.71864,1.72006,1.71842,1.71983,294599999.0
2005-12-29 15:40:00,1.71986,1.72083,1.71954,1.71978,410399997.0
2005-12-29 15:45:00,1.71979,1.7202,1.71926,1.71953,380800001.0
2005-12-29 15:50:00,1.71952,1.71996,1.71943,1.71986,376100001.0
2005-12-29 15:55:00,1.71985,1.72056,1.71958,1.72015,221700001.0
2005-12-29 16:00:00,1.72009,1.72011,1.71972,1.72006,374599998.0
2005-12-29 16:05:00,1.71994,1.71994,1.71911,1.7192,207299997.0
2005-12-29 16:10:00,1.71914,1.71949,1.71914,1.71946,274599999.0
2005-12-29 16:15:00,1.7195,1.72043,1.71937,1.72043,292299998.0
2005-12-29 16:20:00,1.72048,1.72101,1.72048,1.7208,275300001.0
2005-12-29 16:25:00,1.721,1.72154,1.721,1.72154,191100001.0
2005-12-29 16:30:00,1.7216,1.72177,1.72096,1.72098,305799998.0
2005-12-29 16:35:00,1.72104,1.72171,1.72104,1.72138,285300000.0
2005-12-29 16:40:00,1.72133,1.7214,1.72066,1.72092,348000003.0
2005-12-29 16:45:00,1.72095,1.72096,1.72043,1.72053,375899998.0
2005-12-29 16:50:00,1.72048,1.72067,1.71955,1.72019,281900003.0
2005-12-29 16:55:00,1.72027,1.72027,1.71903,1.71916,357799999.0
2005-12-29 17:00:00,1.71915,1.71982,1.71894,1.71967,361199998.0
2005-12-29 17:05:00,1.7196,1.72024,1.71955,1.71955,196449999.0
2005-12-29 17:10:00,1.71953,1.72041,1.71944,1.72034,330200002.0
2005-12-29 17:15:00,1.72021,1.72044,1.71965,1.71967,273699996.0
2005-12-29 17:20:00,1.71956,1.71999,1.71942,1.7197,374649996.0
2005-12-29 17:25:00,1.7198,1.72021,1.71976,1.72007,224100002.0
2005-12-29 17:30:00,1.72005,1.72036,1.72,1.72002,466499998.0
2005-12-29 17:35:00,1.72001,1.72111,1.71992,1.72103,318099998.0
2005-12-29 17:40:00,1.72101,1.72192,1.72098,1.72192,367599999.0
2005-12-29 17:45:00,1.7217,1.72252,1.72116,1.72231,212599999.0
2005-12-29 17:50:00,1.72217,1.72268,1.72188,1.72268,232500000.0
2005-12-29 17:55:00,1.72286,1.7254,1.72286,1.72498,207200000.0
2005-12-29 18:00:00,1.72515,1.72562,1.72489,1.72518,4248850000.0
2005-12-29 18:05:00,1.72524,1.7269,1.72524,1.72683,4643799982.0
2005-12-29 18:10:00,1.7269,1.72781,1.7269,1.72737,3440699997.0
2005-12-29 18:15:00,1.7274,1.7274,1.72624,1.7263,3462599999.0
2005-12-29 18:20:00,1.72633,1.72665,1.72612,1.72618,3482450009.0
2005-12-29 18:25:00,1.72615,1.7265,1.72606,1.72609,3086100002.0
2005-12-29 18:30:00,1.72602,1.72602,1.72501,1.72512,2772100002.0
2005-12-29 18:35:00,1.72515,1.72532,1.72512,1.72517,1106099991.0
2005-12-29 18:40:00,1.72511,1.72533,1.72476,1.72478,1325700002.0
2005-12-29 18:45:00,1.7247,1.72487,1.72438,1.72466,1133800003.0
2005-12-29 18:50:00,1.72469,1.72558,1.72455,1.72531,1804700000.0
2005-12-29 18:55:00,1.72545,1.72634,1.72545,1.72596,2621799993.0
2005-12-29 19:00:00,1.72593,1.72619,1.72548,1.72597,1436899999.0
2005-12-29 19:05:00,1.72598,1.72636,1.72454,1.72496,1876349989.0
2005-12-29 19:10:00,1.72493,1.72549,1.7248,1.72537,1337750002.0
2005-12-29 19:15:00,1.72532,1.72563,1.72513,1.72552,1426699992.0
2005-12-29 19:20:00,1.72552,1.72579,1.72536,1.72557,1448399999.0
2005-12-29 19:25:00,1.72551,1.72551,1.72467,1.72471,1519500006.0
2005-12-29 19:30:00,1.7247,1.72509,1.72453,1.72498,1396100001.0
2005-12-29 19:35:00,1.72503,1.7252,1.72474,1.72506,1295149997.0
2005-12-29 19:40:00,1.72505,1.7254,1.72409,1.72409,1383500001.0
2005-12-29 19:45:00,1.72412,1.72434,1.72346,1.72365,1183699994.0
2005-12-29 19:50:00,1.72363,1.72363,1.72286,1.72312,954500003.0
2005-12-29 19:55:00,1.72305,1.72314,1.72242,1.72254,1452870000.0
2005-12-29 20:00:00,1.72248,1.72304,1.72242,1.72304,846999999.0
2005-12-29 20:05:00,1.72305,1.72329,1.72297,1.72302,1160599993.0
2005-12-29 20:10:00,1.72303,1.72376,1.723,1.72352,1025199994.0
2005-12-29 20:15:00,1.72337,1.72361,1.7231,1.72361,940499998.0
2005-12-29 20:20:00,1.7236,1.72385,1.72355,1.72385,1031400000.0
2005-12-29 20:25:00,1.72385,1.72385,1.72345,1.72352,1814249999.0
2005-12-29 20:30:00,1.72349,1.72408,1.72333,1.72407,2370499992.0
2005-12-29 20:35:00,1.72415,1.72451,1.72415,1.72438,921899999.0
2005-12-29 20:40:00,1.7244,1.72475,1.72435,1.72475,1045649999.0
2005-12-29 20:45:00,1.72479,1.72499,1.72449,1.72449,906299997.0
2005-12-29 20:50:00,1.72437,1.72447,1.72414,1.72435,2081600003.0
2005-12-29 20:55:00,1.7244,1.72476,1.72424,1.72465,2224999997.0
2005-12-29 21:00:00,1.7247,1.72476,1.72443,1.72462,1307199997.0
2005-12-29 21:05:00,1.72461,1.7247,1.72432,1.72435,788100001.0
2005-12-29 21:10:00,1.72445,1.72469,1.72438,1.72468,790800002.0
2005-12-29 21:15:00,1.7248,1.72512,1.72475,1.72484,764900000.0
2005-12-29 21:20:00,1.72482,1.72485,1.72463,1.7248,855099997.0
2005-12-29 21:25:00,1.7248,1.72511,1.7248,1.72506,547999998.0
2005-12-29 21:30:00,1.72505,1.72505,1.7247,1.72472,962699998.0
2005-12-29 21:35:00,1.72492,1.72502,1.72462,1.72474,477499999.0
2005-12-29 21:40:00,1.72475,1.72515,1.72472,1.72512,577999998.0
2005-12-29 21:45:00,1.72514,1.72527,1.72477,1.72479,466700003.0
2005-12-29 21:50:00,1.7247,1.72479,1.7244,1.72445,401900000.0
2005-12-29 21:55:00,1.72449,1.72465,1.72406,1.72406,855899998.0
2005-12-29 22:00:00,1.7241,1.72422,1.72388,1.72398,891300005.0
2005-12-29 22:05:00,1.72398,1.72398,1.72388,1.7239,321700001.0
2005-12-29 22:10:00,1.72388,1.72399,1.72376,1.72391,383599998.0
2005-12-29 22:15:00,1.724,1.72425,1.72388,1.72422,721200002.0
2005-12-29 22:20:00,1.7242,1.72425,1.72395,1.72405,454600001.0
2005-12-29 22:25:00,1.72401,1.72401,1.72357,1.72372,461799999.0
2005-12-29 22:30:00,1.72377,1.7238,1.72367,1.7237,693099999.0
2005-12-29 22:35:00,1.72375,1.72385,1.72362,1.72362,288000003.0
2005-12-29 22:40:00,1.7236,1.72379,1.72349,1.72379,506199998.0
2005-12-29 22:45:00,1.72381,1.72409,1.72368,1.72401,356999998.0
2005-12-29 22:50:00,1.72404,1.72409,1.72355,1.72375,170300001.0
2005-12-29 22:55:00,1.72375,1.72385,1.7237,1.72375,329300000.0
2005-12-29 23:00:00,1.72355,1.72401,1.72355,1.72395,163500003.0
2005-12-29 23:05:00,1.7239,1.72413,1.7239,1.72393,121200000.0
2005-12-29 23:10:00,1.72385,1.72395,1.72363,1.72378,311300002.0
2005-12-29 23:15:00,1.72365,1.72373,1.7235,1.72358,208299997.0
2005-12-29 23:20:00,1.72375,1.72403,1.72375,1.72403,302700000.0
2005-12-29 23:25:00,1.72396,1.72399,1.72388,1.72392,162700002.0
2005-12-29 23:30:00,1.72392,1.72402,1.72382,1.72397,284399999.0
2005-12-29 23:35:00,1.72398,1.72432,1.72381,1.72432,269599996.0
2005-12-29 23:40:00,1.72437,1.72465,1.72436,1.72443,168600000.0
2005-12-29 23:45:00,1.72455,1.7247,1.7244,1.72443,201500000.0
2005-12-29 23:50:00,1.72445,1.7246,1.72428,1.72428,188800001.0
2005-12-29 23:55:00,1.7243,1.72465,1.7243,1.72465,105500001.0
2005-12-30 00:00:00,1.72463,1.72465,1.72386,1.7241,344600002.0
2005-12-30 00:05:00,1.72402,1.7242,1.72358,1.72413,381600004.0
2005-12-30 00:10:00,1.72413,1.72423,1.72327,1.72354,347300001.0
2005-12-30 00:15:00,1.7238,1.7242,1.72316,1.72385,353899997.0
2005-12-30 00:20:00,1.7239,1.72409,1.72368,1.72393,445299995.0
2005-12-30 00:25:00,1.7239,1.7245,1.72375,1.72429,328699997.0
2005-12-30 00:30:00,1.72435,1.72435,1.72369,1.72399,338600001.0
2005-12-30 00:35:00,1.72378,1.72428,1.72357,1.72357,251700002.0
2005-12-30 00:40:00,1.72385,1.72403,1.72339,1.72384,277899999.0
2005-12-30 00:45:00,1.72383,1.72412,1.72364,1.72407,359000001.0
2005-12-30 00:50:00,1.72399,1.72405,1.72345,1.72385,211900002.0
2005-12-30 00:55:00,1.72395,1.72429,1.7239,1.72408,298800000.0
2005-12-30 01:00:00,1.7242,1.72429,1.72379,1.72412,360300000.0
2005-12-30 01:05:00,1.72421,1.72421,1.72387,1.724,409499997.0
2005-12-30 01:10:00,1.72398,1.72412,1.72377,1.72383,230899998.0
2005-12-30 01:15:00,1.7239,1.72405,1.72382,1.724,346600002.0
2005-12-30 01:20:00,1.724,1.72425,1.72392,1.72422,150499997.0
2005-12-30 01:25:00,1.72424,1.72437,1.724,1.7241,288000001.0
2005-12-30 01:30:00,1.72415,1.72418,1.72405,1.72417,268700002.0
2005-12-30 01:35:00,1.7241,1.72437,1.72395,1.72435,281200002.0
2005-12-30 01:40:00,1.72432,1.72435,1.72422,1.7243,218000001.0
2005-12-30 01:45:00,1.72435,1.72435,1.72405,1.7241,131499999.0
2005-12-30 01:50:00,1.72417,1.72422,1.72405,1.7241,252900003.0
2005-12-30 01:55:00,1.7242,1.7249,1.72419,1.72462,221700000.0
2005-12-30 02:00:00,1.72465,1.72481,1.72411,1.72427,241699999.0
2005-12-30 02:05:00,1.72418,1.72427,1.72392,1.72421,286400000.0
2005-12-30 02:10:00,1.72433,1.72433,1.72402,1.7241,361600000.0
2005-12-30 02:15:00,1.72415,1.72415,1.72385,1.72395,275499996.0
2005-12-30 02:20:00,1.72395,1.72395,1.72385,1.7239,339799999.0
2005-12-30 02:25:00,1.7239,1.72412,1.72377,1.72395,290400000.0
2005-12-30 02:30:00,1.7239,1.72395,1.72365,1.72388,206800003.0
2005-12-30 02:35:00,1.7239,1.72408,1.7239,1.72405,161700001.0
2005-12-30 02:40:00,1.724,1.72433,1.724,1.72415,336999998.0
2005-12-30 02:45:00,1.7241,1.72432,1.72405,1.72428,184100000.0
2005-12-30 02:50:00,1.7243,1.72509,1.7242,1.72505,207399999.0
2005-12-30 02:55:00,1.72488,1.72495,1.72451,1.72451,356900002.0
2005-12-30 03:00:00,1.72455,1.72455,1.72399,1.72403,266300000.0
2005-12-30 03:05:00,1.72383,1.72383,1.7226,1.72267,274399999.0
2005-12-30 03:10:00,1.72255,1.72279,1.72199,1.72202,297599999.0
2005-12-30 03:15:00,1.72224,1.72269,1.722,1.72263,246600001.0
2005-12-30 03:20:00,1.7227,1.72315,1.72264,1.72284,377500002.0
2005-12-30 03:25:00,1.72263,1.72298,1.72252,1.7226,180299999.0
2005-12-30 03:30:00,1.72269,1.72312,1.72266,1.72304,193100001.0
2005-12-30 03:35:00,1.7231,1.72348,1.72291,1.72299,395799998.0
2005-12-30 03:40:00,1.72298,1.72334,1.72278,1.72289,294900002.0
2005-12-30 03:45:00,1.72288,1.72303,1.72269,1.72303,265546993.0
2005-12-30 03:50:00,1.723,1.72326,1.72298,1.72325,256399998.0
2005-12-30 03:55:00,1.7233,1.72335,1.72265,1.72287,288199997.0
2005-12-30 04:00:00,1.72278,1.72278,1.72242,1.72274,332299996.0
2005-12-30 04:05:00,1.7228,1.72285,1.72273,1.7228,281300000.0
2005-12-30 04:10:00,1.72275,1.72288,1.7227,1.7227,255500000.0
2005-12-30 04:15:00,1.7228,1.7237,1.72277,1.72358,246099997.0
2005-12-30 04:20:00,1.72362,1.72456,1.72285,1.72456,362899996.0
2005-12-30 04:25:00,1.72451,1.72451,1.72356,1.72389,317199996.0
2005-12-30 04:30:00,1.72379,1.72379,1.72341,1.72356,215399999.0
2005-12-30 04:35:00,1.72355,1.72394,1.72355,1.72386,141699999.0
2005-12-30 04:40:00,1.72395,1.72465,1.72379,1.72452,225699999.0
2005-12-30 04:45:00,1.7245,1.72453,1.72407,1.72435,175100002.0
2005-12-30 04:50:00,1.72436,1.72461,1.72398,1.72409,143700000.0
2005-12-30 04:55:00,1.72393,1.72442,1.72393,1.72412,167699997.0
2005-12-30 05:00:00,1.72414,1.72414,1.72388,1.724,183899998.0
2005-12-30 05:05:00,1.72408,1.72449,1.72408,1.7244,167900000.0
2005-12-30 05:10:00,1.7244,1.72445,1.72426,1.72437,202170000.0
2005-12-30 05:15:00,1.72443,1.72483,1.72435,1.72471,243500002.0
2005-12-30 05:20:00,1.72478,1.72606,1.72469,1.7258,306799999.0
2005-12-30 05:25:00,1.72582,1.7261,1.72506,1.72526,326100001.0
2005-12-30 05:30:00,1.7252,1.72552,1.72473,1.72515,321400002.0
2005-12-30 05:35:00,1.72517,1.72552,1.72505,1.72539,309800001.0
2005-12-30 05:40:00,1.72539,1.72539,1.72432,1.7244,309599999.0
2005-12-30 05:45:00,1.7246,1.7249,1.72439,1.72472,344000002.0
2005-12-30 05:50:00,1.72473,1.72519,1.72473,1.72519,184499995.0
2005-12-30 05:55:00,1.72521,1.72578,1.72511,1.72564,246999996.0
2005-12-30 06:00:00,1.72557,1.72557,1.72513,1.7255,274699999.0
2005-12-30 06:05:00,1.72548,1.72627,1.72544,1.72627,310899998.0
2005-12-30 06:10:00,1.72622,1.72634,1.72591,1.72629,177600002.0
2005-12-30 06:15:00,1.72634,1.72634,1.72608,1.72618,222369999.0
2005-12-30 06:20:00,1.72617,1.72653,1.7261,1.7265,337799998.0
2005-12-30 06:25:00,1.72681,1.72735,1.72681,1.72724,205549997.0
2005-12-30 06:30:00,1.72714,1.72786,1.72712,1.72735,427000001.0
2005-12-30 06:35:00,1.72745,1.72775,1.72745,1.72769,109900000.0
2005-12-30 06:40:00,1.72761,1.72788,1.72745,1.7276,295100000.0
2005-12-30 06:45:00,1.72756,1.72768,1.72737,1.72745,262500000.0
2005-12-30 06:50:00,1.72745,1.72777,1.72721,1.72777,233000000.0
2005-12-30 06:55:00,1.72759,1.72765,1.7274,1.7274,79100001.0
2005-12-30 07:00:00,1.72758,1.72765,1.72741,1.72754,241699997.0
2005-12-30 07:05:00,1.7275,1.72765,1.7274,1.7275,172499998.0
2005-12-30 07:10:00,1.7275,1.72766,1.7274,1.72743,298500002.0
2005-12-30 07:15:00,1.72748,1.72773,1.72743,1.72759,286899999.0
2005-12-30 07:20:00,1.72761,1.72771,1.72695,1.727,282900002.0
2005-12-30 07:25:00,1.727,1.72708,1.72637,1.72637,358000002.0
2005-12-30 07:30:00,1.72639,1.72648,1.72548,1.7259,362100004.0
2005-12-30 07:35:00,1.72594,1.72608,1.72574,1.72589,271300002.0
2005-12-30 07:40:00,1.726,1.72644,1.726,1.72644,321699999.0
2005-12-30 07:45:00,1.72645,1.72662,1.72605,1.72649,325900004.0
2005-12-30 07:50:00,1.72649,1.72653,1.72628,1.7263,114300001.0
2005-12-30 07:55:00,1.72634,1.72648,1.72621,1.72645,164999999.0
2005-12-30 08:00:00,1.72637,1.72685,1.72633,1.72663,275700001.0
2005-12-30 08:05:00,1.72667,1.72673,1.72653,1.72665,273999996.0
2005-12-30 08:10:00,1.7266,1.72667,1.72657,1.7266,257399999.0
2005-12-30 08:15:00,1.72663,1.72699,1.7265,1.72671,210600000.0
2005-12-30 08:20:00,1.72667,1.72727,1.72657,1.72727,316899999.0
2005-12-30 08:25:00,1.72725,1.7278,1.72699,1.7277,360600001.0
2005-12-30 08:30:00,1.72777,1.72799,1.72763,1.72782,357100003.0
2005-12-30 08:35:00,1.72795,1.72839,1.72793,1.72823,202000001.0
2005-12-30 08:40:00,1.7282,1.72922,1.72806,1.72869,390899999.0
2005-12-30 08:45:00,1.72885,1.72894,1.72845,1.72862,375700000.0
2005-12-30 08:50:00,1.72858,1.72862,1.72844,1.72853,245100000.0
2005-12-30 08:55:00,1.72862,1.72891,1.72811,1.72811,197000000.0
2005-12-30 09:00:00,1.72808,1.72871,1.72807,1.72845,489800000.0
2005-12-30 09:05:00,1.72853,1.72879,1.72835,1.72848,410200005.0
2005-12-30 09:10:00,1.72852,1.72861,1.72808,1.72836,293300002.0
2005-12-30 09:15:00,1.72824,1.72828,1.72735,1.72735,230999998.0
2005-12-30 09:20:00,1.72725,1.72734,1.72683,1.72713,170199999.0
2005-12-30 09:25:00,1.72701,1.72743,1.72694,1.72743,272350001.0
2005-12-30 09:30:00,1.72742,1.72751,1.72707,1.72708,346900001.0
2005-12-30 09:35:00,1.72695,1.72695,1.72643,1.72643,372000001.0
2005-12-30 09:40:00,1.7264,1.7265,1.72513,1.72515,298199997.0
2005-12-30 09:45:00,1.72505,1.72583,1.72505,1.72553,312300000.0
2005-12-30 09:50:00,1.72558,1.72587,1.72549,1.72578,291899998.0
2005-12-30 09:55:00,1.72578,1.72627,1.72569,1.72585,320400000.0
2005-12-30 10:00:00,1.72589,1.72635,1.72571,1.72573,293799999.0
2005-12-30 10:05:00,1.72573,1.72617,1.72573,1.72617,282299998.0
2005-12-30 10:10:00,1.7262,1.72698,1.72615,1.72698,238450001.0
2005-12-30 10:15:00,1.72707,1.72755,1.72693,1.72741,333849997.0
2005-12-30 10:20:00,1.72734,1.72745,1.72657,1.72672,391499999.0
2005-12-30 10:25:00,1.72661,1.72675,1.72643,1.72646,211800000.0
2005-12-30 10:30:00,1.7265,1.72672,1.72639,1.72657,408900002.0
2005-12-30 10:35:00,1.72613,1.72663,1.72532,1.72532,240199999.0
2005-12-30 10:40:00,1.72538,1.72556,1.72513,1.7255,404300001.0
2005-12-30 10:45:00,1.72552,1.72635,1.72552,1.72635,281899998.0
2005-12-30 10:50:00,1.72627,1.72648,1.72595,1.72648,348199999.0
2005-12-30 10:55:00,1.72657,1.72692,1.72624,1.7269,321399999.0
2005-12-30 11:00:00,1.72702,1.72711,1.72654,1.72665,382499995.0
2005-12-30 11:05:00,1.72665,1.72711,1.72665,1.72703,447600000.0
2005-12-30 11:10:00,1.72697,1.72704,1.72594,1.72603,314499996.0
2005-12-30 11:15:00,1.726,1.726,1.72546,1.72546,383699997.0
2005-12-30 11:20:00,1.7254,1.72572,1.72506,1.72572,373499996.0
2005-12-30 11:25:00,1.72573,1.7259,1.72484,1.72503,325300001.0
2005-12-30 11:30:00,1.72503,1.72557,1.72486,1.72533,382700002.0
2005-12-30 11:35:00,1.72527,1.72543,1.72448,1.72456,330099998.0
2005-12-30 11:40:00,1.7244,1.7254,1.7244,1.7254,377299996.0
2005-12-30 11:45:00,1.7254,1.72543,1.72502,1.72502,369599998.0
2005-12-30 11:50:00,1.725,1.72533,1.72469,1.72476,262099999.0
2005-12-30 11:55:00,1.72476,1.7251,1.72459,1.72468,298999999.0
2005-12-30 12:00:00,1.72463,1.72497,1.72461,1.72485,344199999.0
2005-12-30 12:05:00,1.72497,1.72502,1.72449,1.7246,329700000.0
2005-12-30 12:10:00,1.72463,1.72518,1.72455,1.72518,307900001.0
2005-12-30 12:15:00,1.72521,1.72521,1.72475,1.72476,208100000.0
2005-12-30 12:20:00,1.72478,1.72478,1.7241,1.72427,394000006.0
2005-12-30 12:25:00,1.72432,1.72478,1.72429,1.72475,314799998.0
2005-12-30 12:30:00,1.7249,1.72535,1.72465,1.72465,402499997.0
2005-12-30 12:35:00,1.72471,1.72483,1.72434,1.7246,224000002.0
2005-12-30 12:40:00,1.72456,1.72456,1.72409,1.72411,305600001.0
2005-12-30 12:45:00,1.72412,1.72412,1.72345,1.72357,315300001.0
2005-12-30 12:50:00,1.72353,1.72353,1.72251,1.72261,404300007.0
2005-12-30 12:55:00,1.72268,1.7231,1.72261,1.7229,294300000.0
2005-12-30 13:00:00,1.72297,1.72324,1.72286,1.72301,348300000.0
2005-12-30 13:05:00,1.72307,1.72323,1.72294,1.72316,433399996.0
2005-12-30 13:10:00,1.72305,1.72305,1.72256,1.7228,362099998.0
2005-12-30 13:15:00,1.72285,1.72285,1.72105,1.72138,410400000.0
2005-12-30 13:20:00,1.72125,1.72153,1.7206,1.72146,197300001.0
2005-12-30 13:25:00,1.72157,1.72267,1.72116,1.72245,346000001.0
2005-12-30 13:30:00,1.72232,1.72247,1.72152,1.72152,270500001.0
2005-12-30 13:35:00,1.72154,1.72221,1.72154,1.72204,476799995.0
2005-12-30 13:40:00,1.72213,1.72221,1.7214,1.72145,355199997.0
2005-12-30 13:45:00,1.72135,1.72197,1.72097,1.72197,401599997.0
2005-12-30 13:50:00,1.72186,1.72204,1.72086,1.72204,275100000.0
2005-12-30 13:55:00,1.72199,1.72257,1.72164,1.72164,394249997.0
2005-12-30 14:00:00,1.72185,1.72245,1.72176,1.72237,292799999.0
2005-12-30 14:05:00,1.72244,1.72295,1.72174,1.72276,281700000.0
2005-12-30 14:10:00,1.72283,1.72334,1.72228,1.7231,321100001.0
2005-12-30 14:15:00,1.72322,1.72349,1.722,1.722,240399998.0
2005-12-30 14:20:00,1.72194,1.72268,1.72194,1.72247,326700001.0
2005-12-30 14:25:00,1.72244,1.72247,1.72096,1.72096,360949998.0
2005-12-30 14:30:00,1.72104,1.72139,1.71977,1.71986,304800001.0
2005-12-30 14:35:00,1.71983,1.72068,1.71977,1.72046,369599992.0
2005-12-30 14:40:00,1.7204,1.7204,1.71944,1.7198,219599997.0
2005-12-30 14:45:00,1.71982,1.72094,1.71978,1.72085,247699999.0
2005-12-30 14:50:00,1.72104,1.72136,1.72024,1.72068,331499999.0
2005-12-30 14:55:00,1.7207,1.72088,1.72043,1.72075,323399999.0
2005-12-30 15:00:00,1.7208,1.72092,1.72043,1.72043,355399999.0
2005-12-30 15:05:00,1.72038,1.72074,1.7203,1.72052,396899996.0
2005-12-30 15:10:00,1.72053,1.72148,1.72044,1.72131,341200004.0
2005-12-30 15:15:00,1.7213,1.72193,1.72107,1.72107,312250003.0
2005-12-30 15:20:00,1.72107,1.72108,1.71993,1.72001,348999998.0
2005-12-30 15:25:00,1.72008,1.7209,1.72002,1.72072,317600000.0
2005-12-30 15:30:00,1.72067,1.72082,1.71997,1.72008,297900000.0
2005-12-30 15:35:00,1.72013,1.72013,1.71935,1.71938,290500002.0
2005-12-30 15:40:00,1.71943,1.71946,1.71868,1.71868,396799996.0
2005-12-30 15:45:00,1.71845,1.7193,1.71816,1.71887,340600002.0
2005-12-30 15:50:00,1.71882,1.71921,1.71864,1.71909,282499999.0
2005-12-30 15:55:00,1.71903,1.71952,1.71874,1.71948,237400000.0
2005-12-30 16:00:00,1.71953,1.7204,1.71914,1.7204,369599998.0
2005-12-30 16:05:00,1.72036,1.72054,1.72023,1.72046,332999999.0
2005-12-30 16:10:00,1.72035,1.72062,1.72008,1.72053,322099999.0
2005-12-30 16:15:00,1.72052,1.72052,1.7199,1.7201,370600001.0
2005-12-30 16:20:00,1.72014,1.72015,1.71989,1.71998,317600002.0
2005-12-30 16:25:00,1.71995,1.72013,1.71975,1.72009,322899995.0
2005-12-30 16:30:00,1.72002,1.72019,1.7198,1.72017,234200000.0
2005-12-30 16:35:00,1.72019,1.72085,1.72016,1.72017,298200002.0
2005-12-30 16:40:00,1.72015,1.72115,1.71998,1.72038,442300003.0
2005-12-30 16:45:00,1.72043,1.72097,1.72042,1.72059,198700001.0
2005-12-30 16:50:00,1.72062,1.72154,1.72062,1.72154,262100004.0
2005-12-30 16:55:00,1.72187,1.7223,1.7203,1.72059,504899998.0
2005-12-30 17:00:00,1.72045,1.72083,1.71982,1.72025,375499996.0
2005-12-30 17:05:00,1.72018,1.72028,1.719,1.71967,226800002.0
2005-12-30 17:10:00,1.71958,1.71968,1.71908,1.71908,267299998.0
2005-12-30 17:15:00,1.71893,1.71915,1.71843,1.71915,208500001.0
2005-12-30 17:20:00,1.71938,1.72082,1.71935,1.72071,417599997.0
2005-12-30 17:25:00,1.72061,1.72081,1.72035,1.72073,222099999.0
2005-12-30 17:30:00,1.72064,1.7207,1.72033,1.72041,342600001.0
2005-12-30 17:35:00,1.72035,1.72035,1.7196,1.71961,235699999.0
2005-12-30 17:40:00,1.71962,1.71965,1.71879,1.71895,313900003.0
2005-12-30 17:45:00,1.71895,1.72019,1.71895,1.72019,276499999.0
2005-12-30 17:50:00,1.72003,1.72012,1.71752,1.71752,326199998.0
2005-12-30 17:55:00,1.71737,1.71845,1.71625,1.71625,279300001.0
2005-12-30 18:00:00,1.71651,1.71785,1.71651,1.71784,4145849999.0
2005-12-30 18:05:00,1.71788,1.71822,1.71704,1.71718,4907699985.0
2005-12-30 18:10:00,1.71717,1.71763,1.71689,1.71751,3641200002.0
2005-12-30 18:15:00,1.71759,1.71835,1.71759,1.71835,3718040002.0
2005-12-30 18:20:00,1.71845,1.71945,1.71814,1.71815,3290099998.0
2005-12-30 18:25:00,1.71809,1.71936,1.71755,1.71793,3357400004.0
2005-12-30 18:30:00,1.71788,1.71898,1.71756,1.71808,2864000008.0
2005-12-30 18:35:00,1.71808,1.71927,1.71808,1.71921,1066000001.0
2005-12-30 18:40:00,1.71925,1.72058,1.71897,1.72045,1480550003.0
2005-12-30 18:45:00,1.72045,1.7206,1.72014,1.72048,1013500005.0
2005-12-30 18:50:00,1.7205,1.72052,1.71938,1.71938,1965499993.0
2005-12-30 18:55:00,1.71935,1.71945,1.7182,1.71833,2375949996.0
2005-12-30 19:00:00,1.71825,1.71856,1.71804,1.71835,1682650007.0
2005-12-30 19:05:00,1.71833,1.71852,1.71804,1.71817,2105899986.0
2005-12-30 19:10:00,1.71806,1.71806,1.71739,1.71748,1380769996.0
2005-12-30 19:15:00,1.71755,1.7181,1.71743,1.71788,1365799999.0
2005-12-30 19:20:00,1.71777,1.71792,1.71743,1.71792,1631649991.0
2005-12-30 19:25:00,1.71795,1.71809,1.71775,1.7179,1542699998.0
2005-12-30 19:30:00,1.71785,1.71807,1.71772,1.71772,1572399996.0
2005-12-30 19:35:00,1.7177,1.718,1.71742,1.718,1373899991.0
2005-12-30 19:40:00,1.71802,1.71863,1.718,1.71858,1282100001.0
2005-12-30 19:45:00,1.71864,1.71936,1.71864,1.7191,1220900001.0
2005-12-30 19:50:00,1.71908,1.71921,1.71857,1.7186,976899992.0
2005-12-30 19:55:00,1.71855,1.71885,1.71815,1.71841,1550899999.0
2005-12-30 20:00:00,1.71848,1.71867,1.71795,1.71853,931899998.0
2005-12-30 20:05:00,1.71855,1.71868,1.71747,1.71777,972400001.0
2005-12-30 20:10:00,1.7178,1.71836,1.71761,1.71803,949699998.0
2005-12-30 20:15:00,1.71802,1.71822,1.71791,1.71805,892499998.0
2005-12-30 20:20:00,1.71805,1.71817,1.71773,1.71785,1112470007.0
2005-12-30 20:25:00,1.71787,1.71794,1.71766,1.71778,1742299994.0
2005-12-30 20:30:00,1.7178,1.71787,1.71734,1.71748,2307949995.0
2005-12-30 20:35:00,1.71748,1.71776,1.71733,1.71776,1128099999.0
2005-12-30 20:40:00,1.71783,1.71801,1.71761,1.71778,921999994.0
2005-12-30 20:45:00,1.71777,1.71832,1.71774,1.71805,987500000.0
2005-12-30 20:50:00,1.71798,1.71807,1.71792,1.71797,1928700000.0
2005-12-30 20:55:00,1.718,1.71865,1.71795,1.71847,2251650005.0
2005-12-30 21:00:00,1.7185,1.71885,1.71845,1.71882,1417599997.0
2005-12-30 21:05:00,1.71881,1.71895,1.7187,1.7189,634916996.0
2005-12-30 21:10:00,1.71894,1.71895,1.7186,1.71878,839699993.0
2005-12-30 21:15:00,1.71881,1.71881,1.71858,1.71865,668699999.0
2005-12-30 21:20:00,1.71865,1.71877,1.71855,1.71877,829200005.0
2005-12-30 21:25:00,1.71877,1.71912,1.71861,1.71908,470100001.0
2005-12-30 21:30:00,1.71905,1.71952,1.71889,1.71941,710700005.0
2005-12-30 21:35:00,1.71948,1.71968,1.71943,1.71945,521900005.0
2005-12-30 21:40:00,1.71942,1.72022,1.71933,1.72013,636700002.0
2005-12-30 21:45:00,1.72012,1.72053,1.72012,1.72053,602600002.0
2005-12-30 21:50:00,1.72051,1.72051,1.71955,1.71955,517299998.0
2005-12-30 21:55:00,1.71956,1.71986,1.71944,1.71973,924200004.0
2005-12-30 22:00:00,1.71978,1.71987,1.71957,1.71968,885399999.0
2005-12-30 22:05:00,1.7197,1.71984,1.71965,1.71978,340619998.0
2005-12-30 22:10:00,1.7197,1.7199,1.7197,1.71978,404299999.0
2005-12-30 22:15:00,1.71994,1.7208,1.71994,1.72025,874800000.0
2005-12-30 22:20:00,1.7202,1.72025,1.71988,1.71995,534999998.0
2005-12-30 22:25:00,1.72,1.72034,1.71978,1.71987,594199997.0
2005-12-30 22:30:00,1.7199,1.72054,1.7199,1.72054,653099999.0
2005-12-30 22:35:00,1.72065,1.72072,1.72007,1.7203,251000000.0
2005-12-30 22:40:00,1.7203,1.72037,1.72006,1.72006,334700001.0
2005-12-30 22:45:00,1.72003,1.7201,1.71985,1.71991,339899996.0
2005-12-30 22:50:00,1.71995,1.72012,1.71976,1.72005,301500001.0
2005-12-30 22:55:00,1.72005,1.72036,1.7199,1.72009,326400004.0
2005-12-30 23:00:00,1.71985,1.7204,1.71985,1.72038,285900002.0
2005-12-30 23:05:00,1.7204,1.72061,1.72014,1.72052,244800001.0
2005-12-30 23:10:00,1.72065,1.72109,1.72046,1.72104,332299995.0
2005-12-30 23:15:00,1.72102,1.72115,1.7209,1.72115,275000001.0
2005-12-30 23:20:00,1.72135,1.72276,1.72125,1.72276,162100000.0
2005-12-30 23:25:00,1.72249,1.72294,1.72213,1.72289,179299999.0
2005-12-30 23:30:00,1.72287,1.72363,1.72274,1.72363,183349999.0
2005-12-30 23:35:00,1.72365,1.72377,1.72319,1.72332,132299999.0
2005-12-30 23:40:00,1.72343,1.72343,1.72309,1.7234,216799998.0
2005-12-30 23:45:00,1.72342,1.72342,1.72247,1.72276,159300000.0
2005-12-30 23:50:00,1.72273,1.72273,1.72228,1.72235,221600002.0
2005-12-30 23:55:00,1.7223,1.72286,1.72209,1.72255,216100002.0
2006-01-02 00:45:00,1.7217,1.7217,1.7217,1.7217,48200000.0
2006-01-02 00:50:00,1.7215,1.7217,1.7215,1.7215,96400000.0
2006-01-02 00:55:00,1.7217,1.7217,1.7217,1.7217,48200000.0
2006-01-02 01:00:00,1.7209,1.7211,1.7206,1.721,96400000.0
2006-01-02 01:10:00,1.721,1.721,1.721,1.721,48200000.0
2006-01-02 01:25:00,1.7211,1.7211,1.721,1.721,96400000.0
2006-01-02 01:30:00,1.7203,1.7203,1.7203,1.7203,48200000.0
2006-01-02 01:35:00,1.7207,1.7207,1.7207,1.7207,48200000.0
2006-01-02 02:00:00,1.72267,1.72271,1.72251,1.72258,376600005.0
2006-01-02 02:05:00,1.72268,1.72277,1.72247,1.72258,322100001.0
2006-01-02 02:10:00,1.72266,1.7227,1.7211,1.72258,353400001.0
2006-01-02 02:15:00,1.72259,1.72273,1.72253,1.72271,255699997.0
2006-01-02 02:20:00,1.72272,1.72276,1.7225,1.72265,242599994.0
2006-01-02 02:25:00,1.72259,1.72271,1.72248,1.7227,247600003.0
2006-01-02 02:30:00,1.72265,1.72273,1.72232,1.72259,234300000.0
2006-01-02 02:35:00,1.7226,1.72273,1.72254,1.72272,323399997.0
2006-01-02 02:40:00,1.72268,1.7227,1.72243,1.72263,276099999.0
2006-01-02 02:45:00,1.72254,1.72277,1.72253,1.72258,251099998.0
2006-01-02 02:50:00,1.72258,1.72273,1.72254,1.72273,178900000.0
2006-01-02 02:55:00,1.72266,1.72273,1.72248,1.72252,211599999.0
2006-01-02 03:00:00,1.72257,1.72271,1.72251,1.72256,249999996.0
2006-01-02 03:05:00,1.72249,1.72273,1.72249,1.72267,247400000.0
2006-01-02 03:10:00,1.72261,1.72275,1.72248,1.72257,165100000.0
2006-01-02 03:15:00,1.72264,1.72268,1.72246,1.72266,223600000.0
2006-01-02 03:20:00,1.7227,1.72272,1.72252,1.72258,200400000.0
2006-01-02 03:25:00,1.72259,1.72267,1.72249,1.72249,268500000.0
2006-01-02 03:30:00,1.72252,1.72266,1.72251,1.72263,144300000.0
2006-01-02 03:35:00,1.72267,1.7227,1.72252,1.72268,291000000.0
2006-01-02 03:40:00,1.72273,1.72273,1.72251,1.72263,283100000.0
2006-01-02 03:45:00,1.72267,1.72272,1.72252,1.72268,209999999.0
2006-01-02 03:50:00,1.72258,1.72265,1.72252,1.72256,162299999.0
2006-01-02 03:55:00,1.72253,1.72277,1.72253,1.72277,250499999.0
2006-01-02 04:00:00,1.72257,1.72265,1.72249,1.72252,196600000.0
2006-01-02 04:05:00,1.72252,1.72271,1.72247,1.7227,251200000.0
2006-01-02 04:10:00,1.72268,1.72273,1.72242,1.72242,270799999.0
2006-01-02 04:15:00,1.72256,1.72275,1.72252,1.72266,168400000.0
2006-01-02 04:20:00,1.72256,1.72269,1.72251,1.72258,214500000.0
2006-01-02 04:25:00,1.72263,1.72272,1.72248,1.72257,295099999.0
2006-01-02 04:30:00,1.72259,1.72272,1.72249,1.72254,177300000.0
2006-01-02 04:35:00,1.72246,1.72271,1.72246,1.72263,216999997.0
2006-01-02 04:40:00,1.72276,1.72276,1.72251,1.72262,256199998.0
2006-01-02 04:45:00,1.72263,1.72275,1.72253,1.72272,260699996.0
2006-01-02 04:50:00,1.7227,1.72271,1.72247,1.72258,161700001.0
2006-01-02 04:55:00,1.72263,1.72273,1.72253,1.72271,311300003.0
2006-01-02 05:00:00,1.7227,1.72274,1.72252,1.72256,339500003.0
2006-01-02 05:05:00,1.72268,1.72271,1.72245,1.72249,261599999.0
2006-01-02 05:10:00,1.7226,1.72273,1.72254,1.7226,178100000.0
2006-01-02 05:15:00,1.72265,1.72275,1.7225,1.72259,295800002.0
2006-01-02 05:20:00,1.72259,1.72274,1.72249,1.72265,313499999.0
2006-01-02 05:25:00,1.72265,1.72271,1.72252,1.72257,158800001.0
2006-01-02 05:30:00,1.7226,1.72271,1.72238,1.72259,188700000.0
2006-01-02 05:35:00,1.72259,1.72272,1.72249,1.72262,254000002.0
2006-01-02 05:40:00,1.72273,1.72273,1.72246,1.7226,293399996.0
2006-01-02 05:45:00,1.72262,1.72274,1.72246,1.72259,199100002.0
2006-01-02 05:50:00,1.72254,1.72273,1.72247,1.72259,265999999.0
2006-01-02 05:55:00,1.72255,1.72272,1.72247,1.7226,275500000.0
2006-01-02 06:00:00,1.72262,1.72271,1.72246,1.72256,232600001.0
2006-01-02 06:05:00,1.72255,1.72273,1.72254,1.72264,260599998.0
2006-01-02 06:10:00,1.72261,1.72271,1.72252,1.72256,283199999.0
2006-01-02 06:15:00,1.72262,1.72273,1.7225,1.72258,281300000.0
2006-01-02 06:20:00,1.72255,1.72272,1.7225,1.72255,430300001.0
2006-01-02 06:25:00,1.72262,1.72271,1.72252,1.72263,187000000.0
2006-01-02 06:30:00,1.7227,1.72275,1.72254,1.7227,273300001.0
2006-01-02 06:35:00,1.72266,1.72268,1.72256,1.72268,101999999.0
2006-01-02 06:40:00,1.72268,1.72268,1.72252,1.72266,224800000.0
2006-01-02 06:45:00,1.72268,1.72274,1.72253,1.72262,280500005.0
2006-01-02 06:50:00,1.72262,1.72273,1.72238,1.72267,212399999.0
2006-01-02 06:55:00,1.7227,1.7227,1.72248,1.72248,280200000.0
2006-01-02 07:00:00,1.72263,1.7227,1.72247,1.72266,346099998.0
2006-01-02 07:05:00,1.72261,1.72271,1.72254,1.72267,268600000.0
2006-01-02 07:10:00,1.72256,1.72272,1.7225,1.72268,240999999.0
2006-01-02 07:15:00,1.72273,1.72273,1.72252,1.72254,277200001.0
2006-01-02 07:20:00,1.72258,1.72273,1.72249,1.72267,312100000.0
2006-01-02 07:25:00,1.72267,1.7227,1.7225,1.72258,382000003.0
2006-01-02 07:30:00,1.72268,1.72272,1.72252,1.72261,392700003.0
2006-01-02 07:35:00,1.72262,1.72274,1.72248,1.72267,237899996.0
2006-01-02 07:40:00,1.72268,1.72274,1.72252,1.7227,213400001.0
2006-01-02 07:45:00,1.72267,1.72274,1.72254,1.72257,190200001.0
2006-01-02 07:50:00,1.72257,1.72272,1.72251,1.72265,178800000.0
2006-01-02 07:55:00,1.72268,1.72272,1.72248,1.72262,223199996.0
2006-01-02 08:00:00,1.72262,1.7227,1.72251,1.72267,367400001.0
2006-01-02 08:05:00,1.72263,1.7227,1.72245,1.72262,369700004.0
2006-01-02 08:10:00,1.7226,1.72269,1.72252,1.72262,346300001.0
2006-01-02 08:15:00,1.72265,1.72271,1.72251,1.72271,373200001.0
2006-01-02 08:20:00,1.7227,1.7227,1.721,1.72263,302300001.0
2006-01-02 08:25:00,1.72258,1.72271,1.72249,1.72249,338900001.0
2006-01-02 08:30:00,1.72254,1.72275,1.72254,1.72269,171600004.0
2006-01-02 08:35:00,1.72273,1.72273,1.72246,1.72252,199299999.0
2006-01-02 08:40:00,1.7225,1.72271,1.72248,1.72262,376200002.0
2006-01-02 08:45:00,1.72266,1.72273,1.72245,1.72271,243699999.0
2006-01-02 08:50:00,1.72266,1.72274,1.72252,1.72258,248900003.0
2006-01-02 08:55:00,1.72265,1.72274,1.72245,1.72258,276300002.0
2006-01-02 09:00:00,1.72258,1.72271,1.72249,1.72256,415799998.0
2006-01-02 09:05:00,1.72256,1.72271,1.72244,1.72254,265399998.0
2006-01-02 09:10:00,1.72262,1.72271,1.72232,1.72264,306400002.0
2006-01-02 09:15:00,1.72262,1.72274,1.72254,1.72259,277600000.0
2006-01-02 09:20:00,1.72257,1.72268,1.72252,1.72257,287499999.0
2006-01-02 09:25:00,1.72251,1.72273,1.72246,1.72273,190000000.0
2006-01-02 09:30:00,1.724,1.7243,1.72253,1.72272,443699998.0
2006-01-02 09:35:00,1.72266,1.72271,1.72247,1.72266,261399999.0
2006-01-02 09:40:00,1.72264,1.72273,1.7224,1.72263,297600004.0
2006-01-02 09:45:00,1.72263,1.72272,1.7225,1.72255,448750001.0
2006-01-02 09:50:00,1.72263,1.7227,1.72244,1.7227,335400003.0
2006-01-02 09:55:00,1.72272,1.72272,1.72247,1.72263,251200002.0
2006-01-02 10:00:00,1.72266,1.7227,1.72245,1.7226,330300000.0
2006-01-02 10:05:00,1.72262,1.72274,1.72252,1.72252,306799999.0
2006-01-02 10:10:00,1.72252,1.72268,1.72249,1.72255,275600000.0
2006-01-02 10:15:00,1.72265,1.7233,1.72254,1.72266,330800006.0
2006-01-02 10:20:00,1.72259,1.72272,1.72251,1.72257,328200001.0
2006-01-02 10:25:00,1.72258,1.7227,1.72247,1.72247,314200002.0
2006-01-02 10:30:00,1.72253,1.72273,1.7225,1.72273,194800002.0
2006-01-02 10:35:00,1.7241,1.7241,1.72251,1.72263,261199999.0
2006-01-02 10:40:00,1.7227,1.72275,1.72249,1.72253,299099998.0
2006-01-02 10:45:00,1.72252,1.7227,1.72248,1.72262,168000001.0
2006-01-02 10:50:00,1.72262,1.72275,1.72258,1.72267,227800003.0
2006-01-02 10:55:00,1.72267,1.7237,1.72249,1.7235,321699999.0
2006-01-02 11:00:00,1.72261,1.72272,1.72252,1.72264,290900000.0
2006-01-02 11:05:00,1.72267,1.72272,1.72253,1.72259,389899998.0
2006-01-02 11:10:00,1.7225,1.72268,1.72245,1.72257,256100002.0
2006-01-02 11:15:00,1.72256,1.72268,1.72245,1.7226,247299999.0
2006-01-02 11:20:00,1.72262,1.72273,1.7225,1.72269,272600001.0
2006-01-02 11:25:00,1.72259,1.72272,1.72251,1.72271,277600002.0
2006-01-02 11:30:00,1.7227,1.72274,1.72249,1.72255,353000001.0
2006-01-02 11:35:00,1.7226,1.72271,1.72249,1.72258,270100000.0
2006-01-02 11:40:00,1.72255,1.72273,1.72249,1.72265,435000001.0
2006-01-02 11:45:00,1.72267,1.72273,1.72253,1.72254,370400001.0
2006-01-02 11:50:00,1.72251,1.72273,1.72249,1.7225,268546994.0
2006-01-02 11:55:00,1.72256,1.72273,1.72249,1.72266,555999999.0
2006-01-02 12:00:00,1.72267,1.72276,1.72246,1.72263,399300001.0
2006-01-02 12:05:00,1.72272,1.72272,1.72256,1.7226,240846994.0
2006-01-02 12:10:00,1.7226,1.72269,1.72253,1.72259,226500000.0
2006-01-02 12:15:00,1.72261,1.7241,1.72248,1.72257,258700000.0
2006-01-02 12:20:00,1.72263,1.72276,1.72246,1.7227,373500002.0
2006-01-02 12:25:00,1.7243,1.7243,1.7225,1.72252,423799998.0
2006-01-02 12:30:00,1.7226,1.72274,1.72256,1.72259,298699999.0
2006-01-02 12:35:00,1.72257,1.72273,1.72249,1.72249,308699999.0
2006-01-02 12:40:00,1.72251,1.72271,1.72246,1.72267,296899998.0
2006-01-02 12:45:00,1.72269,1.72271,1.72253,1.72269,132900001.0
2006-01-02 12:50:00,1.72272,1.72276,1.72246,1.72253,337100001.0
2006-01-02 12:55:00,1.72252,1.72273,1.7224,1.72263,263700002.0
2006-01-02 13:00:00,1.72263,1.72271,1.72253,1.72264,473800004.0
2006-01-02 13:05:00,1.72262,1.72275,1.72255,1.72265,287300002.0
2006-01-02 13:10:00,1.72269,1.7227,1.72248,1.72269,277199999.0
2006-01-02 13:15:00,1.7227,1.72273,1.7225,1.7227,310400000.0
2006-01-02 13:20:00,1.72263,1.72272,1.72244,1.72256,212099998.0
2006-01-02 13:25:00,1.72264,1.72268,1.72247,1.72267,417500002.0
2006-01-02 13:30:00,1.72265,1.7235,1.72254,1.72261,382999999.0
2006-01-02 13:35:00,1.72254,1.72274,1.72245,1.72252,337300004.0
2006-01-02 13:40:00,1.72257,1.72272,1.72246,1.72263,361100002.0
2006-01-02 13:45:00,1.72258,1.72268,1.72244,1.72257,269200001.0
2006-01-02 13:50:00,1.72261,1.72272,1.72257,1.72259,206400000.0
2006-01-02 13:55:00,1.72253,1.7233,1.72246,1.7232,254099999.0
2006-01-02 14:00:00,1.72259,1.72274,1.72252,1.72257,219399999.0
2006-01-02 14:05:00,1.72253,1.72273,1.7225,1.72256,117400000.0
2006-01-02 14:10:00,1.72257,1.72272,1.72253,1.72255,216100001.0
2006-01-02 14:15:00,1.72255,1.72272,1.72248,1.72261,316799998.0
2006-01-02 14:20:00,1.72253,1.72271,1.72247,1.72263,255300000.0
2006-01-02 14:25:00,1.72266,1.72271,1.72247,1.72253,318549997.0
2006-01-02 14:30:00,1.72259,1.72274,1.72246,1.72263,284449999.0
2006-01-02 14:35:00,1.72258,1.72274,1.72246,1.7226,331399998.0
2006-01-02 14:40:00,1.72262,1.72271,1.7225,1.72262,227700000.0
2006-01-02 14:45:00,1.72258,1.7231,1.72252,1.72271,261699998.0
2006-01-02 14:50:00,1.72272,1.72272,1.72247,1.72258,329099996.0
2006-01-02 14:55:00,1.7225,1.72273,1.72247,1.72268,404700007.0
2006-01-02 15:00:00,1.72258,1.72272,1.72249,1.72254,326099996.0
2006-01-02 15:05:00,1.72249,1.72273,1.72246,1.72265,250450001.0
2006-01-02 15:10:00,1.7226,1.72271,1.72244,1.72254,342800002.0
2006-01-02 15:15:00,1.72251,1.72272,1.72249,1.72256,305499999.0
2006-01-02 15:20:00,1.7231,1.7233,1.72254,1.7226,328900001.0
2006-01-02 15:25:00,1.72267,1.72272,1.72249,1.72257,433399996.0
2006-01-02 15:30:00,1.72255,1.72273,1.72249,1.72263,334700000.0
2006-01-02 15:35:00,1.72265,1.72271,1.72245,1.72251,294950000.0
2006-01-02 15:40:00,1.72252,1.72276,1.72251,1.72251,475499997.0
2006-01-02 15:45:00,1.72254,1.7232,1.72254,1.72272,289799994.0
2006-01-02 15:50:00,1.72267,1.72269,1.72249,1.72258,373000004.0
2006-01-02 15:55:00,1.72267,1.72273,1.72247,1.72268,278700000.0
2006-01-02 16:00:00,1.72261,1.72267,1.72246,1.72262,270500004.0
2006-01-02 16:05:00,1.72262,1.72273,1.72254,1.72266,276100001.0
2006-01-02 16:10:00,1.72265,1.7228,1.7225,1.7226,299899999.0
2006-01-02 16:15:00,1.72273,1.72273,1.72251,1.72272,259100000.0
2006-01-02 16:20:00,1.72258,1.72272,1.72243,1.7226,258099999.0
2006-01-02 16:25:00,1.72257,1.72271,1.72251,1.72269,219999999.0
2006-01-02 16:30:00,1.72255,1.72275,1.7225,1.72275,322099998.0
2006-01-02 16:35:00,1.72272,1.72275,1.72246,1.72258,250900000.0
2006-01-02 16:40:00,1.72255,1.72271,1.72235,1.72263,267799999.0
2006-01-02 16:45:00,1.72261,1.72275,1.72251,1.72261,242999998.0
2006-01-02 16:50:00,1.72267,1.72273,1.72255,1.72262,231000001.0
2006-01-02 16:55:00,1.72263,1.72272,1.72249,1.72268,271099998.0
2006-01-02 17:00:00,1.72261,1.72271,1.72249,1.72256,307900002.0
2006-01-02 17:05:00,1.72251,1.72272,1.72248,1.72252,213999998.0
2006-01-02 17:10:00,1.72252,1.72275,1.72247,1.72275,206600000.0
2006-01-02 17:15:00,1.72264,1.72273,1.72249,1.72263,228399997.0
2006-01-02 17:20:00,1.72266,1.72272,1.72252,1.72263,198800000.0
2006-01-02 17:25:00,1.7229,1.723,1.72247,1.72272,194999999.0
2006-01-02 17:30:00,1.72267,1.72275,1.72247,1.72253,279300000.0
2006-01-02 17:35:00,1.72253,1.72272,1.72249,1.72258,232399999.0
2006-01-02 17:40:00,1.7226,1.72271,1.72248,1.72263,360399999.0
2006-01-02 17:45:00,1.72259,1.72269,1.72249,1.72266,218699999.0
2006-01-02 17:50:00,1.72254,1.72273,1.72253,1.72273,314699999.0
2006-01-02 17:55:00,1.72268,1.72268,1.7214,1.7226,237200000.0
2006-01-02 18:00:00,1.72266,1.72273,1.7217,1.72261,4532999997.0
2006-01-02 18:05:00,1.72257,1.72274,1.72253,1.72273,4981999999.0
2006-01-02 18:10:00,1.72273,1.72276,1.72248,1.72269,3583399998.0
2006-01-02 18:15:00,1.72273,1.72274,1.72246,1.72249,3082550000.0
2006-01-02 18:20:00,1.72251,1.72273,1.72245,1.7225,3552899995.0
2006-01-02 18:25:00,1.72247,1.72273,1.72246,1.72255,3405850001.0
2006-01-02 18:30:00,1.72259,1.72277,1.72243,1.72253,2876800000.0
2006-01-02 18:35:00,1.72246,1.72274,1.72246,1.72273,1062299997.0
2006-01-02 18:40:00,1.72268,1.72278,1.72248,1.72262,1482399990.0
2006-01-02 18:45:00,1.72264,1.72274,1.72247,1.72249,1096099989.0
2006-01-02 18:50:00,1.72252,1.72276,1.7225,1.72262,1927499991.0
2006-01-02 18:55:00,1.72267,1.7227,1.7225,1.7226,2512899994.0
2006-01-02 19:00:00,1.72255,1.72271,1.72245,1.72265,1692100004.0
2006-01-02 19:05:00,1.72263,1.72273,1.7225,1.72273,2029600003.0
2006-01-02 19:10:00,1.7227,1.72271,1.7225,1.72267,1373699998.0
2006-01-02 19:15:00,1.72266,1.72274,1.7225,1.72259,1528900004.0
2006-01-02 19:20:00,1.7226,1.72276,1.72249,1.72265,1429199999.0
2006-01-02 19:25:00,1.72263,1.72278,1.72253,1.72255,1682950007.0
2006-01-02 19:30:00,1.72253,1.72275,1.72249,1.72266,1386950000.0
2006-01-02 19:35:00,1.72268,1.72274,1.72249,1.72263,1041900007.0
2006-01-02 19:40:00,1.72262,1.72273,1.72249,1.72261,1518449996.0
2006-01-02 19:45:00,1.7226,1.72272,1.72247,1.72257,993500001.0
2006-01-02 19:50:00,1.72257,1.72271,1.72255,1.7226,1214599993.0
2006-01-02 19:55:00,1.72257,1.72275,1.72253,1.72272,1278399996.0
2006-01-02 20:00:00,1.72267,1.72272,1.72245,1.72247,875699999.0
2006-01-02 20:05:00,1.72253,1.72273,1.72249,1.72268,1156799997.0
2006-01-02 20:10:00,1.72265,1.7227,1.72248,1.72259,984599994.0
2006-01-02 20:15:00,1.72258,1.72275,1.72251,1.72268,901100002.0
2006-01-02 20:20:00,1.7226,1.72271,1.72251,1.7226,918700001.0
2006-01-02 20:25:00,1.7226,1.72273,1.72251,1.7226,1892499993.0
2006-01-02 20:30:00,1.72258,1.72273,1.72244,1.72253,2394839999.0
2006-01-02 20:35:00,1.72256,1.72274,1.72249,1.7226,992800005.0
2006-01-02 20:40:00,1.72268,1.72274,1.72253,1.72264,827000001.0
2006-01-02 20:45:00,1.72258,1.72273,1.72256,1.72273,915499997.0
2006-01-02 20:50:00,1.72268,1.7228,1.72251,1.72257,2073800001.0
2006-01-02 20:55:00,1.72257,1.72274,1.72246,1.72255,2200999995.0
2006-01-02 21:00:00,1.72262,1.72275,1.72252,1.72261,1275399998.0
2006-01-02 21:05:00,1.72261,1.72273,1.72246,1.72251,730799998.0
2006-01-02 21:10:00,1.72256,1.72273,1.72255,1.72267,836399998.0
2006-01-02 21:15:00,1.72272,1.72277,1.72249,1.72265,687100000.0
2006-01-02 21:20:00,1.7227,1.72271,1.72249,1.72253,781900000.0
2006-01-02 21:25:00,1.72253,1.72272,1.72249,1.72271,506069997.0
2006-01-02 21:30:00,1.72267,1.7228,1.72243,1.7228,705800001.0
2006-01-02 21:35:00,1.72252,1.72274,1.72248,1.72263,607899998.0
2006-01-02 21:40:00,1.72267,1.72276,1.72252,1.72256,526699999.0
2006-01-02 21:45:00,1.72264,1.7232,1.72253,1.7226,577899999.0
2006-01-02 21:50:00,1.7226,1.72273,1.72254,1.72257,469999996.0
2006-01-02 21:55:00,1.72257,1.72273,1.72254,1.72255,947299997.0
2006-01-02 22:00:00,1.72258,1.72268,1.72247,1.72252,860949987.0
2006-01-02 22:05:00,1.72252,1.7227,1.72249,1.72256,244200000.0
2006-01-02 22:10:00,1.72259,1.72266,1.72243,1.7226,449649996.0
2006-01-02 22:15:00,1.7226,1.72278,1.72251,1.72263,778799984.0
2006-01-02 22:20:00,1.72258,1.72272,1.72245,1.72262,550949998.0
2006-01-02 22:25:00,1.72267,1.7229,1.72245,1.72255,629999997.0
2006-01-02 22:30:00,1.72257,1.72269,1.72242,1.72242,631799997.0
2006-01-02 22:35:00,1.72244,1.72271,1.72244,1.72253,291599998.0
2006-01-02 22:40:00,1.72252,1.72274,1.72246,1.72253,504299995.0
2006-01-02 22:45:00,1.72255,1.72261,1.72242,1.72254,328999996.0
2006-01-02 22:50:00,1.72255,1.72267,1.72224,1.72265,189000000.0
2006-01-02 22:55:00,1.72257,1.72271,1.72244,1.72254,375450002.0
2006-01-02 23:00:00,1.72233,1.72273,1.72231,1.72267,413299999.0
2006-01-02 23:05:00,1.72256,1.72275,1.72231,1.7227,227800003.0
2006-01-02 23:10:00,1.72262,1.72271,1.72246,1.72271,282100002.0
2006-01-02 23:15:00,1.72268,1.72274,1.7193,1.72258,363299997.0
2006-01-02 23:20:00,1.72264,1.72268,1.72251,1.72264,256100000.0
2006-01-02 23:25:00,1.72261,1.72273,1.72249,1.72271,185900001.0
2006-01-02 23:30:00,1.72268,1.72273,1.72249,1.72258,266600002.0
2006-01-02 23:35:00,1.72259,1.72273,1.72247,1.72263,166200000.0
2006-01-02 23:40:00,1.72268,1.72272,1.72249,1.72257,484399998.0
2006-01-02 23:45:00,1.7227,1.72276,1.72255,1.72256,105400000.0
2006-01-02 23:50:00,1.72263,1.7227,1.7225,1.72256,356900000.0
2006-01-02 23:55:00,1.72257,1.72268,1.72251,1.72263,301100001.0
2006-01-03 00:00:00,1.72264,1.72272,1.72246,1.72254,141800000.0
2006-01-03 00:05:00,1.72257,1.72266,1.72245,1.7226,232599996.0
2006-01-03 00:10:00,1.72269,1.72273,1.72256,1.72262,208999998.0
2006-01-03 00:15:00,1.72258,1.72274,1.72252,1.72255,298200001.0
2006-01-03 00:20:00,1.72252,1.72272,1.72252,1.72267,165800001.0
2006-01-03 00:25:00,1.72256,1.72273,1.7225,1.72273,288499996.0
2006-01-03 00:30:00,1.72271,1.72272,1.72254,1.7227,185500001.0
2006-01-03 00:35:00,1.72269,1.72273,1.7179,1.7179,161300000.0
2006-01-03 00:40:00,1.71795,1.71795,1.7176,1.71761,292399997.0
2006-01-03 00:45:00,1.71758,1.71772,1.71755,1.71763,266899999.0
2006-01-03 00:50:00,1.71774,1.71855,1.71774,1.71855,213999999.0
2006-01-03 00:55:00,1.7185,1.71874,1.7184,1.71869,308599999.0
2006-01-03 01:00:00,1.71864,1.71875,1.71857,1.71868,204899999.0
2006-01-03 01:05:00,1.7188,1.71911,1.71878,1.71893,286999996.0
2006-01-03 01:10:00,1.71893,1.71893,1.71874,1.71875,170199999.0
2006-01-03 01:15:00,1.7187,1.71875,1.71863,1.7187,221800000.0
2006-01-03 01:20:00,1.71868,1.719,1.71864,1.71894,168600001.0
2006-01-03 01:25:00,1.7189,1.71938,1.7188,1.71921,356199997.0
2006-01-03 01:30:00,1.71921,1.71921,1.71893,1.71907,177300002.0
2006-01-03 01:35:00,1.71901,1.71904,1.71878,1.71885,239700000.0
2006-01-03 01:40:00,1.71882,1.71909,1.71862,1.71874,244199999.0
2006-01-03 01:45:00,1.71877,1.7191,1.71873,1.71908,257600001.0
2006-01-03 01:50:00,1.71905,1.71905,1.7186,1.71861,200499999.0
2006-01-03 01:55:00,1.71866,1.71879,1.71833,1.7186,223300001.0
2006-01-03 02:00:00,1.71861,1.71956,1.71851,1.71949,166999999.0
2006-01-03 02:05:00,1.71948,1.72015,1.71948,1.7197,249400001.0
2006-01-03 02:10:00,1.71968,1.72166,1.71966,1.72136,330850000.0
2006-01-03 02:15:00,1.72144,1.72198,1.72071,1.72185,389599999.0
2006-01-03 02:20:00,1.72197,1.72298,1.7219,1.72285,372199998.0
2006-01-03 02:25:00,1.72284,1.72291,1.72242,1.72261,351599998.0
2006-01-03 02:30:00,1.72256,1.72258,1.72199,1.72242,275600000.0
2006-01-03 02:35:00,1.72238,1.7226,1.72234,1.72236,254499998.0
2006-01-03 02:40:00,1.7223,1.72275,1.7223,1.72275,330849995.0
2006-01-03 02:45:00,1.7227,1.72291,1.72264,1.72264,259700001.0
2006-01-03 02:50:00,1.72264,1.72308,1.72264,1.72305,253600000.0
2006-01-03 02:55:00,1.723,1.72301,1.722,1.722,200499999.0
2006-01-03 03:00:00,1.72199,1.72218,1.72139,1.72173,277899999.0
2006-01-03 03:05:00,1.72168,1.72203,1.72149,1.72157,243100001.0
2006-01-03 03:10:00,1.72155,1.72168,1.72087,1.72091,164499999.0
2006-01-03 03:15:00,1.72104,1.72111,1.72043,1.72089,320599999.0
2006-01-03 03:20:00,1.72087,1.7209,1.72054,1.72085,168400001.0
2006-01-03 03:25:00,1.72084,1.72149,1.72084,1.72149,206500000.0
2006-01-03 03:30:00,1.7218,1.72213,1.7218,1.72205,98200003.0
2006-01-03 03:35:00,1.72213,1.72239,1.72213,1.72236,313800003.0
2006-01-03 03:40:00,1.72245,1.72245,1.72213,1.72213,217500001.0
2006-01-03 03:45:00,1.72212,1.72262,1.72212,1.72254,206200000.0
2006-01-03 03:50:00,1.72255,1.72378,1.72252,1.72375,367800000.0
2006-01-03 03:55:00,1.72376,1.72443,1.72359,1.72433,303700002.0
2006-01-03 04:00:00,1.72423,1.72457,1.72406,1.72443,213100001.0
2006-01-03 04:05:00,1.72455,1.72554,1.72455,1.7255,345900003.0
2006-01-03 04:10:00,1.72543,1.7256,1.72538,1.72539,392800000.0
2006-01-03 04:15:00,1.72547,1.72547,1.72507,1.72532,245700001.0
2006-01-03 04:20:00,1.72526,1.72658,1.72526,1.7265,264699998.0
2006-01-03 04:25:00,1.72653,1.72662,1.72615,1.72617,289499998.0
2006-01-03 04:30:00,1.72616,1.7265,1.72614,1.72637,288300000.0
2006-01-03 04:35:00,1.72633,1.7265,1.72613,1.72638,229700001.0
2006-01-03 04:40:00,1.7265,1.72683,1.72643,1.72652,265600001.0
2006-01-03 04:45:00,1.72672,1.72751,1.72672,1.72738,243800000.0
2006-01-03 04:50:00,1.72738,1.72807,1.72726,1.72807,346699998.0
2006-01-03 04:55:00,1.72787,1.72796,1.72755,1.72778,270900000.0
2006-01-03 05:00:00,1.72777,1.72779,1.7274,1.72768,222300000.0
2006-01-03 05:05:00,1.72782,1.728,1.72772,1.72785,179500001.0
2006-01-03 05:10:00,1.7278,1.72805,1.72767,1.72767,317800000.0
2006-01-03 05:15:00,1.72756,1.72778,1.72726,1.72778,211700000.0
2006-01-03 05:20:00,1.7278,1.7284,1.72773,1.72831,292900000.0
2006-01-03 05:25:00,1.7282,1.72824,1.72788,1.728,231600001.0
2006-01-03 05:30:00,1.72798,1.72822,1.72785,1.72817,313300002.0
2006-01-03 05:35:00,1.72817,1.72827,1.7281,1.72819,220199999.0
2006-01-03 05:40:00,1.72825,1.72828,1.7281,1.72818,261999998.0
2006-01-03 05:45:00,1.72796,1.72825,1.72792,1.728,296099999.0
2006-01-03 05:50:00,1.72807,1.72808,1.7279,1.72805,192699997.0
2006-01-03 05:55:00,1.72797,1.72801,1.72725,1.72735,257100000.0
2006-01-03 06:00:00,1.72747,1.72774,1.72737,1.72737,201799997.0
2006-01-03 06:05:00,1.72713,1.7272,1.72695,1.72706,405200001.0
2006-01-03 06:10:00,1.72705,1.72755,1.72705,1.72725,282699998.0
2006-01-03 06:15:00,1.72725,1.72725,1.72692,1.72705,324300001.0
2006-01-03 06:20:00,1.72707,1.72733,1.72699,1.72723,403300000.0
2006-01-03 06:25:00,1.72735,1.72761,1.72725,1.72737,242900001.0
2006-01-03 06:30:00,1.72733,1.72753,1.72718,1.72749,392300001.0
2006-01-03 06:35:00,1.72748,1.72775,1.72748,1.72765,192099999.0
2006-01-03 06:40:00,1.72754,1.72754,1.72718,1.72722,117700001.0
2006-01-03 06:45:00,1.72717,1.72725,1.72699,1.72722,259299999.0
2006-01-03 06:50:00,1.7273,1.72755,1.72696,1.72755,281099998.0
2006-01-03 06:55:00,1.72752,1.72775,1.72747,1.72758,220200003.0
2006-01-03 07:00:00,1.72771,1.72824,1.72763,1.72816,311700005.0
2006-01-03 07:05:00,1.72808,1.72885,1.72803,1.72856,357200002.0
2006-01-03 07:10:00,1.72837,1.72901,1.72779,1.72882,420799997.0
2006-01-03 07:15:00,1.72882,1.72986,1.7284,1.72978,334499996.0
2006-01-03 07:20:00,1.72972,1.72972,1.72917,1.7294,272099997.0
2006-01-03 07:25:00,1.72938,1.73077,1.72932,1.73075,404599998.0
2006-01-03 07:30:00,1.7308,1.73099,1.73027,1.73048,355199995.0
2006-01-03 07:35:00,1.73053,1.73053,1.72953,1.72972,298650000.0
2006-01-03 07:40:00,1.72966,1.72973,1.72887,1.72926,391200002.0
2006-01-03 07:45:00,1.72923,1.7293,1.72904,1.7292,194146993.0
2006-01-03 07:50:00,1.72923,1.72927,1.72904,1.7291,183600000.0
2006-01-03 07:55:00,1.72922,1.72937,1.72901,1.72913,270500000.0
2006-01-03 08:00:00,1.72921,1.73046,1.72921,1.73046,212500002.0
2006-01-03 08:05:00,1.73045,1.7305,1.73,1.73018,271199998.0
2006-01-03 08:10:00,1.73011,1.73029,1.72969,1.72969,360700001.0
2006-01-03 08:15:00,1.72965,1.72969,1.7292,1.72955,325699999.0
2006-01-03 08:20:00,1.7295,1.72995,1.72935,1.72953,377899992.0
2006-01-03 08:25:00,1.72948,1.72953,1.72931,1.72938,369700000.0
2006-01-03 08:30:00,1.72943,1.72959,1.72884,1.7289,276400002.0
2006-01-03 08:35:00,1.7289,1.72904,1.72808,1.72808,267549999.0
2006-01-03 08:40:00,1.72808,1.7284,1.72686,1.72686,361900000.0
2006-01-03 08:45:00,1.72718,1.7277,1.72718,1.72734,207200002.0
2006-01-03 08:50:00,1.72731,1.72801,1.72731,1.7279,233100002.0
2006-01-03 08:55:00,1.72789,1.72818,1.72729,1.72748,312499999.0
2006-01-03 09:00:00,1.72763,1.72832,1.72716,1.72804,329400002.0
2006-01-03 09:05:00,1.72791,1.72791,1.72752,1.72761,338799998.0
2006-01-03 09:10:00,1.72757,1.72812,1.72755,1.72806,373299999.0
2006-01-03 09:15:00,1.72808,1.72808,1.72763,1.72763,264300001.0
2006-01-03 09:20:00,1.72764,1.72778,1.72704,1.72704,284600001.0
2006-01-03 09:25:00,1.72692,1.72704,1.72655,1.727,288400000.0
2006-01-03 09:30:00,1.72693,1.72711,1.72677,1.72711,327299999.0
2006-01-03 09:35:00,1.72709,1.72713,1.72673,1.7268,243099999.0
2006-01-03 09:40:00,1.72677,1.7276,1.72676,1.72751,283600001.0
2006-01-03 09:45:00,1.7275,1.72761,1.72725,1.72736,257599997.0
2006-01-03 09:50:00,1.7275,1.72845,1.7275,1.72831,415770000.0
2006-01-03 09:55:00,1.72842,1.72928,1.72829,1.72928,348400001.0
2006-01-03 10:00:00,1.72939,1.73048,1.72936,1.73032,357399996.0
2006-01-03 10:05:00,1.73026,1.73179,1.73017,1.73174,415999997.0
2006-01-03 10:10:00,1.73165,1.73165,1.73056,1.73064,239700000.0
2006-01-03 10:15:00,1.73068,1.73087,1.72954,1.73048,267799997.0
2006-01-03 10:20:00,1.73041,1.73129,1.72988,1.73119,352800001.0
2006-01-03 10:25:00,1.7312,1.73151,1.73072,1.73112,242169998.0
2006-01-03 10:30:00,1.73121,1.73379,1.73105,1.73301,216500001.0
2006-01-03 10:35:00,1.73289,1.73289,1.73192,1.73271,302500000.0
2006-01-03 10:40:00,1.73277,1.73356,1.73247,1.7335,365000002.0
2006-01-03 10:45:00,1.73335,1.73335,1.73157,1.73157,199100000.0
2006-01-03 10:50:00,1.73133,1.7318,1.73117,1.73163,204700000.0
2006-01-03 10:55:00,1.73169,1.73268,1.7312,1.73268,450099997.0
2006-01-03 11:00:00,1.73278,1.73278,1.73233,1.73262,291199999.0
2006-01-03 11:05:00,1.7327,1.73284,1.73137,1.73142,288849999.0
2006-01-03 11:10:00,1.73138,1.73147,1.73026,1.73026,262300002.0
2006-01-03 11:15:00,1.72997,1.73075,1.72981,1.73055,309399999.0
2006-01-03 11:20:00,1.73065,1.73098,1.73053,1.73098,289299997.0
2006-01-03 11:25:00,1.73084,1.73109,1.73074,1.73103,318400001.0
2006-01-03 11:30:00,1.73096,1.73098,1.73029,1.73081,324600002.0
2006-01-03 11:35:00,1.73085,1.73109,1.73085,1.731,345099998.0
2006-01-03 11:40:00,1.73095,1.73112,1.73085,1.73112,330899999.0
2006-01-03 11:45:00,1.73112,1.73145,1.73102,1.73145,415499998.0
2006-01-03 11:50:00,1.73152,1.73336,1.73152,1.73333,362400000.0
2006-01-03 11:55:00,1.73342,1.73354,1.73227,1.73227,474700006.0
2006-01-03 12:00:00,1.73212,1.73267,1.7321,1.7321,359699996.0
2006-01-03 12:05:00,1.7321,1.7322,1.73106,1.73122,357899999.0
2006-01-03 12:10:00,1.73105,1.73105,1.72961,1.73027,369699998.0
2006-01-03 12:15:00,1.73035,1.73069,1.73007,1.73007,238600000.0
2006-01-03 12:20:00,1.73012,1.73047,1.7299,1.7304,321500000.0
2006-01-03 12:25:00,1.73041,1.73095,1.73038,1.73088,401100001.0
2006-01-03 12:30:00,1.73086,1.73115,1.73083,1.73105,359400002.0
2006-01-03 12:35:00,1.73108,1.73162,1.73105,1.73151,230600001.0
2006-01-03 12:40:00,1.73157,1.73157,1.73101,1.73102,300899998.0
2006-01-03 12:45:00,1.73097,1.73099,1.72928,1.72966,191200000.0
2006-01-03 12:50:00,1.7298,1.73034,1.72973,1.73034,327499997.0
2006-01-03 12:55:00,1.73033,1.73033,1.7292,1.72948,233299999.0
2006-01-03 13:00:00,1.72958,1.72972,1.7287,1.72877,303400003.0
2006-01-03 13:05:00,1.72873,1.72886,1.72818,1.72827,341899999.0
2006-01-03 13:10:00,1.72823,1.72874,1.72823,1.72865,355999997.0
2006-01-03 13:15:00,1.7287,1.72918,1.72856,1.72867,313000001.0
2006-01-03 13:20:00,1.72863,1.72877,1.72851,1.72865,208200000.0
2006-01-03 13:25:00,1.72872,1.72875,1.72728,1.72749,250700004.0
2006-01-03 13:30:00,1.72745,1.72779,1.72736,1.72747,336950003.0
2006-01-03 13:35:00,1.72757,1.72762,1.72703,1.7273,337500004.0
2006-01-03 13:40:00,1.72738,1.72748,1.72668,1.72735,385900002.0
2006-01-03 13:45:00,1.72734,1.72757,1.72711,1.7274,399799995.0
2006-01-03 13:50:00,1.7275,1.72863,1.7275,1.72862,172600000.0
2006-01-03 13:55:00,1.72878,1.72938,1.72866,1.72924,294600001.0
2006-01-03 14:00:00,1.72932,1.72933,1.7285,1.72855,300799999.0
2006-01-03 14:05:00,1.7285,1.72855,1.72776,1.72796,264899995.0
2006-01-03 14:10:00,1.7281,1.72817,1.72769,1.72784,260400000.0
2006-01-03 14:15:00,1.72784,1.72824,1.7277,1.72815,282099994.0
2006-01-03 14:20:00,1.72808,1.72953,1.72808,1.72946,273599999.0
2006-01-03 14:25:00,1.72946,1.72952,1.72915,1.72945,379499997.0
2006-01-03 14:30:00,1.7294,1.72944,1.72887,1.72898,266399999.0
2006-01-03 14:35:00,1.72886,1.72938,1.72869,1.72932,333749999.0
2006-01-03 14:40:00,1.72926,1.72926,1.72883,1.729,245946997.0
2006-01-03 14:45:00,1.72898,1.72925,1.72895,1.72915,228999999.0
2006-01-03 14:50:00,1.72928,1.7294,1.72915,1.7293,263499997.0
2006-01-03 14:55:00,1.7293,1.72933,1.72821,1.72821,415299999.0
2006-01-03 15:00:00,1.72819,1.72838,1.72765,1.72792,313799997.0
2006-01-03 15:05:00,1.72803,1.72879,1.7279,1.72872,369599999.0
2006-01-03 15:10:00,1.72873,1.72887,1.72797,1.72809,306700000.0
2006-01-03 15:15:00,1.72806,1.72806,1.72752,1.72755,406800001.0
2006-01-03 15:20:00,1.72743,1.72743,1.72579,1.72579,302899999.0
2006-01-03 15:25:00,1.72577,1.72577,1.72512,1.72554,359499995.0
2006-01-03 15:30:00,1.72552,1.72651,1.72552,1.72608,283700002.0
2006-01-03 15:35:00,1.72615,1.72651,1.72595,1.72633,288700002.0
2006-01-03 15:40:00,1.72628,1.72648,1.72618,1.72629,276199999.0
2006-01-03 15:45:00,1.7263,1.72657,1.72591,1.72645,437799997.0
2006-01-03 15:50:00,1.72643,1.72743,1.72619,1.72743,342800003.0
2006-01-03 15:55:00,1.72765,1.72829,1.72757,1.72812,282899998.0
2006-01-03 16:00:00,1.72816,1.72858,1.72769,1.72775,258099998.0
2006-01-03 16:05:00,1.72772,1.72772,1.72683,1.72683,248599999.0
2006-01-03 16:10:00,1.72677,1.72736,1.72666,1.72736,327899998.0
2006-01-03 16:15:00,1.72738,1.72814,1.72721,1.72807,376999999.0
2006-01-03 16:20:00,1.72807,1.72832,1.72771,1.728,277799997.0
2006-01-03 16:25:00,1.7279,1.72797,1.72698,1.72797,293149995.0
2006-01-03 16:30:00,1.72818,1.7294,1.72818,1.72878,285899996.0
2006-01-03 16:35:00,1.72873,1.73015,1.72867,1.72977,367800000.0
2006-01-03 16:40:00,1.72974,1.73092,1.72974,1.72996,316500002.0
2006-01-03 16:45:00,1.72996,1.73037,1.72951,1.72998,305900001.0
2006-01-03 16:50:00,1.72984,1.73008,1.72915,1.73008,381800002.0
2006-01-03 16:55:00,1.7301,1.73113,1.72992,1.73113,333599998.0
2006-01-03 17:00:00,1.73128,1.7325,1.73128,1.73141,392299999.0
2006-01-03 17:05:00,1.73141,1.73295,1.73141,1.7328,223600001.0
2006-01-03 17:10:00,1.73277,1.73376,1.73277,1.73316,259900001.0
2006-01-03 17:15:00,1.73319,1.73494,1.73319,1.73412,314099999.0
2006-01-03 17:20:00,1.73405,1.73682,1.73373,1.73666,305800001.0
2006-01-03 17:25:00,1.73678,1.73724,1.73656,1.7371,274099997.0
2006-01-03 17:30:00,1.73702,1.73745,1.7364,1.7364,285400002.0
2006-01-03 17:35:00,1.73645,1.73739,1.73642,1.73667,281799998.0
2006-01-03 17:40:00,1.73658,1.73667,1.73581,1.73623,330599996.0
2006-01-03 17:45:00,1.73627,1.73738,1.73614,1.73738,404499993.0
2006-01-03 17:50:00,1.73739,1.73901,1.73739,1.73893,371400000.0
2006-01-03 17:55:00,1.73902,1.73909,1.73809,1.73866,324799998.0
2006-01-03 18:00:00,1.73881,1.73881,1.73805,1.73815,4194950006.0
2006-01-03 18:05:00,1.73807,1.73817,1.73682,1.73731,4924599992.0
2006-01-03 18:10:00,1.73726,1.73742,1.73604,1.73724,3652649997.0
2006-01-03 18:15:00,1.73723,1.7373,1.73678,1.737,3223496996.0
2006-01-03 18:20:00,1.737,1.73752,1.73669,1.7371,3519150004.0
2006-01-03 18:25:00,1.73705,1.73903,1.737,1.73876,3520970006.0
2006-01-03 18:30:00,1.73867,1.73957,1.73838,1.73945,2883449996.0
2006-01-03 18:35:00,1.73945,1.73962,1.73911,1.7392,1058500002.0
2006-01-03 18:40:00,1.73913,1.73915,1.73868,1.73887,1371299999.0
2006-01-03 18:45:00,1.7389,1.73906,1.73867,1.73891,1024799998.0
2006-01-03 18:50:00,1.73891,1.73967,1.73877,1.73941,2043100003.0
2006-01-03 18:55:00,1.73958,1.74053,1.73949,1.74,2574699994.0
2006-01-03 19:00:00,1.73996,1.73996,1.73853,1.7389,1635470005.0
2006-01-03 19:05:00,1.73894,1.73999,1.7389,1.73987,1908899996.0
2006-01-03 19:10:00,1.73989,1.74131,1.73989,1.74131,1492200001.0
2006-01-03 19:15:00,1.74141,1.74193,1.74141,1.74148,1384899994.0
2006-01-03 19:20:00,1.74139,1.74146,1.74095,1.74105,1532750002.0
2006-01-03 19:25:00,1.74105,1.74105,1.74043,1.74043,1694199998.0
2006-01-03 19:30:00,1.74042,1.74108,1.74039,1.74092,1657400001.0
2006-01-03 19:35:00,1.7409,1.74115,1.74016,1.74043,1061850003.0
2006-01-03 19:40:00,1.74044,1.74071,1.74044,1.7406,1376950001.0
2006-01-03 19:45:00,1.7406,1.74103,1.74055,1.74103,1024299997.0
2006-01-03 19:50:00,1.74107,1.74235,1.74098,1.74235,1102399993.0
2006-01-03 19:55:00,1.74231,1.74231,1.74176,1.74176,1352100000.0
2006-01-03 20:00:00,1.7417,1.74175,1.74101,1.74158,856699997.0
2006-01-03 20:05:00,1.74157,1.74202,1.74157,1.7419,933700001.0
2006-01-03 20:10:00,1.74187,1.74191,1.74127,1.74165,957370001.0
2006-01-03 20:15:00,1.74165,1.74181,1.74137,1.74145,821199999.0
2006-01-03 20:20:00,1.7414,1.74152,1.74135,1.74149,1186799999.0
2006-01-03 20:25:00,1.7415,1.74215,1.74141,1.74208,1736799993.0
2006-01-03 20:30:00,1.7421,1.7427,1.74208,1.74256,2507850008.0
2006-01-03 20:35:00,1.7426,1.74263,1.74169,1.7418,849949999.0
2006-01-03 20:40:00,1.7418,1.74187,1.74173,1.74185,965199999.0
2006-01-03 20:45:00,1.74188,1.74243,1.74188,1.74237,929299996.0
2006-01-03 20:50:00,1.74233,1.74263,1.74225,1.74255,1800300003.0
2006-01-03 20:55:00,1.74258,1.7426,1.74232,1.7424,2244499998.0
2006-01-03 21:00:00,1.7424,1.74449,1.74188,1.74449,1378699998.0
2006-01-03 21:05:00,1.74452,1.7447,1.74311,1.74314,785100004.0
2006-01-03 21:10:00,1.74313,1.74313,1.74204,1.74278,928100001.0
2006-01-03 21:15:00,1.74284,1.74383,1.74258,1.74326,632700000.0
2006-01-03 21:20:00,1.74327,1.74373,1.74321,1.74359,810450002.0
2006-01-03 21:25:00,1.74355,1.7436,1.7431,1.74345,561900000.0
2006-01-03 21:30:00,1.74332,1.7453,1.74313,1.74513,1001900001.0
2006-01-03 21:35:00,1.74507,1.74546,1.74443,1.745,565300001.0
2006-01-03 21:40:00,1.745,1.74506,1.74436,1.74456,546850001.0
2006-01-03 21:45:00,1.74451,1.74473,1.74446,1.74451,558700003.0
2006-01-03 21:50:00,1.74447,1.74501,1.74439,1.74485,390449998.0
2006-01-03 21:55:00,1.74486,1.74505,1.74476,1.74485,953599995.0
2006-01-03 22:00:00,1.74492,1.74532,1.74492,1.74529,948699999.0
2006-01-03 22:05:00,1.7453,1.74537,1.74516,1.74523,306700003.0
2006-01-03 22:10:00,1.7452,1.74568,1.7452,1.7456,303999999.0
2006-01-03 22:15:00,1.74558,1.74615,1.74533,1.74603,793499996.0
2006-01-03 22:20:00,1.74596,1.74596,1.74565,1.74568,560700002.0
2006-01-03 22:25:00,1.7457,1.7458,1.74555,1.74558,548699999.0
2006-01-03 22:30:00,1.74555,1.74555,1.74519,1.74522,607199998.0
2006-01-03 22:35:00,1.74525,1.74562,1.74525,1.7454,375399998.0
2006-01-03 22:40:00,1.74539,1.74539,1.7449,1.74502,460900001.0
2006-01-03 22:45:00,1.74502,1.74504,1.74472,1.74493,370200005.0
2006-01-03 22:50:00,1.74495,1.74519,1.74485,1.74485,300300000.0
2006-01-03 22:55:00,1.7448,1.74496,1.74468,1.74475,403499998.0
2006-01-03 23:00:00,1.74455,1.74525,1.74453,1.74518,216700002.0
2006-01-03 23:05:00,1.7452,1.74535,1.74456,1.7447,344199994.0
2006-01-03 23:10:00,1.74474,1.74487,1.74445,1.74465,282599999.0
2006-01-03 23:15:00,1.74465,1.74473,1.74456,1.7446,255200003.0
2006-01-03 23:20:00,1.74467,1.74475,1.74453,1.74465,249199997.0
2006-01-03 23:25:00,1.7446,1.74515,1.74453,1.74513,244199999.0
2006-01-03 23:30:00,1.74514,1.74559,1.74514,1.7452,243700001.0
2006-01-03 23:35:00,1.74515,1.74535,1.74505,1.74505,73699999.0
2006-01-03 23:40:00,1.74508,1.74528,1.74496,1.7451,196799998.0
2006-01-03 23:45:00,1.74517,1.74569,1.74506,1.7454,230800000.0
2006-01-03 23:50:00,1.74543,1.74567,1.74542,1.7455,175199999.0
2006-01-03 23:55:00,1.74551,1.74607,1.74551,1.74585,167899999.0
2006-01-04 00:00:00,1.74582,1.74622,1.74573,1.746,295300000.0
2006-01-04 00:05:00,1.7459,1.74598,1.74537,1.74549,270546992.0
2006-01-04 00:10:00,1.74565,1.74616,1.74554,1.74616,354500000.0
2006-01-04 00:15:00,1.7459,1.74612,1.7456,1.74586,360500001.0
2006-01-04 00:20:00,1.74574,1.74601,1.74559,1.74568,439500005.0
2006-01-04 00:25:00,1.74553,1.74591,1.74535,1.74545,332099999.0
2006-01-04 00:30:00,1.74549,1.74559,1.74504,1.74534,165500000.0
2006-01-04 00:35:00,1.74546,1.74558,1.7454,1.7455,145899999.0
2006-01-04 00:40:00,1.74555,1.7456,1.74539,1.74541,209599999.0
2006-01-04 00:45:00,1.74538,1.74595,1.74533,1.74593,287699997.0
2006-01-04 00:50:00,1.74589,1.74625,1.74589,1.74625,162500000.0
2006-01-04 00:55:00,1.7462,1.74625,1.74602,1.7461,402700002.0
2006-01-04 01:00:00,1.74608,1.74655,1.74608,1.74638,282299998.0
2006-01-04 01:05:00,1.74644,1.74644,1.74616,1.74617,310600003.0
2006-01-04 01:10:00,1.74615,1.74643,1.74608,1.74643,196800001.0
2006-01-04 01:15:00,1.74641,1.74663,1.74635,1.74652,352399997.0
2006-01-04 01:20:00,1.74658,1.7468,1.74653,1.7468,183000004.0
2006-01-04 01:25:00,1.7468,1.74681,1.74658,1.74665,318999995.0
2006-01-04 01:30:00,1.74672,1.748,1.74672,1.74796,384499997.0
2006-01-04 01:35:00,1.74793,1.74843,1.74793,1.7484,270899998.0
2006-01-04 01:40:00,1.74825,1.74825,1.74793,1.74807,213299998.0
2006-01-04 01:45:00,1.74805,1.74805,1.74748,1.74751,285599998.0
2006-01-04 01:50:00,1.74751,1.74796,1.7473,1.74796,247499999.0
2006-01-04 01:55:00,1.74806,1.74834,1.74774,1.74802,363500000.0
2006-01-04 02:00:00,1.74807,1.74807,1.74708,1.7471,335999998.0
2006-01-04 02:05:00,1.7471,1.74716,1.74672,1.74678,235070001.0
2006-01-04 02:10:00,1.74686,1.74758,1.74652,1.74756,384099998.0
2006-01-04 02:15:00,1.74766,1.7483,1.7475,1.74817,306100000.0
2006-01-04 02:20:00,1.74822,1.74837,1.74789,1.74795,300799998.0
2006-01-04 02:25:00,1.74789,1.74801,1.74714,1.74765,322300000.0
2006-01-04 02:30:00,1.74757,1.74759,1.74695,1.74711,224099998.0
2006-01-04 02:35:00,1.74713,1.74772,1.74704,1.74768,333899998.0
2006-01-04 02:40:00,1.74769,1.7486,1.74757,1.74845,362699997.0
2006-01-04 02:45:00,1.74838,1.74954,1.74834,1.74928,231199999.0
2006-01-04 02:50:00,1.7493,1.74935,1.74876,1.74909,260200002.0
2006-01-04 02:55:00,1.74904,1.74914,1.74778,1.74778,395600001.0
2006-01-04 03:00:00,1.74777,1.74786,1.74765,1.74773,252199999.0
2006-01-04 03:05:00,1.74769,1.74784,1.74729,1.74752,107700001.0
2006-01-04 03:10:00,1.74753,1.74753,1.74641,1.74706,319700000.0
2006-01-04 03:15:00,1.747,1.74793,1.74684,1.74739,296350000.0
2006-01-04 03:20:00,1.74732,1.74766,1.74726,1.74739,180599999.0
2006-01-04 03:25:00,1.74727,1.74771,1.74722,1.74738,209500000.0
2006-01-04 03:30:00,1.74713,1.74718,1.74669,1.74669,144300000.0
2006-01-04 03:35:00,1.74674,1.74682,1.74604,1.74604,328399996.0
2006-01-04 03:40:00,1.74608,1.74624,1.74574,1.74616,338100000.0
2006-01-04 03:45:00,1.7462,1.74698,1.7462,1.74698,324900000.0
2006-01-04 03:50:00,1.74696,1.74748,1.74692,1.74727,248299999.0
2006-01-04 03:55:00,1.7473,1.74735,1.7472,1.74725,171300003.0
2006-01-04 04:00:00,1.74727,1.74807,1.74722,1.74801,262000002.0
2006-01-04 04:05:00,1.74819,1.75055,1.74819,1.75014,281199999.0
2006-01-04 04:10:00,1.75005,1.7501,1.74907,1.75003,425800001.0
2006-01-04 04:15:00,1.7502,1.75026,1.74945,1.7499,349746995.0
2006-01-04 04:20:00,1.74987,1.75049,1.74983,1.75032,275600000.0
2006-01-04 04:25:00,1.75037,1.7523,1.75037,1.75152,282900003.0
2006-01-04 04:30:00,1.75127,1.75127,1.75041,1.75057,176800002.0
2006-01-04 04:35:00,1.75059,1.75097,1.75059,1.75074,218199999.0
2006-01-04 04:40:00,1.7508,1.75104,1.75075,1.75094,153800000.0
2006-01-04 04:45:00,1.75098,1.75147,1.75097,1.75128,231400001.0
2006-01-04 04:50:00,1.75141,1.75175,1.75141,1.75175,146000000.0
2006-01-04 04:55:00,1.7516,1.75182,1.75155,1.75163,287699998.0
2006-01-04 05:00:00,1.75175,1.75202,1.7517,1.7519,112200000.0
2006-01-04 05:05:00,1.752,1.7524,1.75185,1.75235,130600000.0
2006-01-04 05:10:00,1.75233,1.75317,1.75221,1.75283,228299998.0
2006-01-04 05:15:00,1.75288,1.753,1.75207,1.75207,205199997.0
2006-01-04 05:20:00,1.75184,1.7524,1.75167,1.75203,238400000.0
2006-01-04 05:25:00,1.75212,1.75311,1.75193,1.75265,320999998.0
2006-01-04 05:30:00,1.7526,1.75299,1.7526,1.7527,232300003.0
2006-01-04 05:35:00,1.7527,1.75286,1.75257,1.75257,200900001.0
2006-01-04 05:40:00,1.75266,1.75268,1.75211,1.75211,296599996.0
2006-01-04 05:45:00,1.752,1.75219,1.75137,1.75148,269700000.0
2006-01-04 05:50:00,1.75155,1.75176,1.75123,1.75135,298200001.0
2006-01-04 05:55:00,1.75125,1.75143,1.75097,1.7514,373249994.0
2006-01-04 06:00:00,1.7515,1.75157,1.75122,1.75137,251500003.0
2006-01-04 06:05:00,1.7513,1.75149,1.75092,1.75148,395999998.0
2006-01-04 06:10:00,1.7515,1.75155,1.751,1.751,265199996.0
2006-01-04 06:15:00,1.751,1.751,1.74961,1.74966,258900001.0
2006-01-04 06:20:00,1.74974,1.7502,1.74966,1.75006,339199999.0
2006-01-04 06:25:00,1.74997,1.75003,1.74982,1.74993,153300000.0
2006-01-04 06:30:00,1.74991,1.75018,1.7499,1.7501,353599998.0
2006-01-04 06:35:00,1.7501,1.75015,1.75,1.75005,200899997.0
2006-01-04 06:40:00,1.75001,1.75001,1.74929,1.74931,190000000.0
2006-01-04 06:45:00,1.74932,1.74944,1.749,1.74905,193100000.0
2006-01-04 06:50:00,1.7491,1.74967,1.74885,1.74965,254399995.0
2006-01-04 06:55:00,1.74955,1.75008,1.74945,1.74993,147500000.0
2006-01-04 07:00:00,1.75007,1.7501,1.74983,1.75002,376199998.0
2006-01-04 07:05:00,1.75007,1.75049,1.75007,1.75033,166300001.0
2006-01-04 07:10:00,1.7504,1.7505,1.75014,1.75021,247600000.0
2006-01-04 07:15:00,1.75016,1.75043,1.74979,1.75036,240000000.0
2006-01-04 07:20:00,1.75036,1.75056,1.75028,1.7505,353499997.0
2006-01-04 07:25:00,1.7505,1.75057,1.75036,1.7504,251000001.0
2006-01-04 07:30:00,1.75041,1.75044,1.75025,1.75033,344399998.0
2006-01-04 07:35:00,1.75035,1.75043,1.75023,1.75043,267300002.0
2006-01-04 07:40:00,1.75051,1.75077,1.75048,1.75077,279299999.0
2006-01-04 07:45:00,1.75073,1.75139,1.75057,1.75139,177499999.0
2006-01-04 07:50:00,1.75123,1.75169,1.75061,1.75066,189400000.0
2006-01-04 07:55:00,1.75043,1.75043,1.7501,1.75018,128799999.0
2006-01-04 08:00:00,1.7501,1.75063,1.7501,1.75046,237500002.0
2006-01-04 08:05:00,1.75044,1.7505,1.75004,1.75048,198200000.0
2006-01-04 08:10:00,1.75038,1.75045,1.7502,1.7502,258900001.0
2006-01-04 08:15:00,1.75023,1.75073,1.7501,1.75038,268999996.0
2006-01-04 08:20:00,1.75029,1.75029,1.7498,1.74998,314900001.0
2006-01-04 08:25:00,1.7498,1.7498,1.74909,1.74922,348299997.0
2006-01-04 08:30:00,1.74918,1.74935,1.74913,1.74921,250200001.0
2006-01-04 08:35:00,1.74935,1.74958,1.7493,1.7493,243399999.0
2006-01-04 08:40:00,1.74926,1.74928,1.74875,1.749,504000000.0
2006-01-04 08:45:00,1.7491,1.74916,1.74877,1.74877,406670002.0
2006-01-04 08:50:00,1.74882,1.74937,1.74861,1.74895,255799998.0
2006-01-04 08:55:00,1.74904,1.74941,1.74846,1.74852,219599999.0
2006-01-04 09:00:00,1.74839,1.74868,1.74789,1.74831,435100004.0
2006-01-04 09:05:00,1.74814,1.74814,1.74678,1.74742,217300000.0
2006-01-04 09:10:00,1.74729,1.74805,1.74712,1.74805,202600000.0
2006-01-04 09:15:00,1.74808,1.74812,1.74787,1.74796,262199999.0
2006-01-04 09:20:00,1.74799,1.74877,1.74787,1.74843,254600002.0
2006-01-04 09:25:00,1.7484,1.74876,1.7482,1.74874,329470001.0
2006-01-04 09:30:00,1.74865,1.74865,1.74812,1.74812,327400000.0
2006-01-04 09:35:00,1.74812,1.74938,1.74812,1.74936,330199999.0
2006-01-04 09:40:00,1.7493,1.75029,1.74902,1.74991,272100001.0
2006-01-04 09:45:00,1.74983,1.75066,1.74975,1.75,301900000.0
2006-01-04 09:50:00,1.74984,1.74987,1.74875,1.7488,390899997.0
2006-01-04 09:55:00,1.74877,1.74888,1.74835,1.74835,307350003.0
2006-01-04 10:00:00,1.74819,1.74945,1.74819,1.74944,371700002.0
2006-01-04 10:05:00,1.74955,1.75017,1.74922,1.75009,256299999.0
2006-01-04 10:10:00,1.75005,1.75076,1.74975,1.74983,357400002.0
2006-01-04 10:15:00,1.74983,1.75028,1.74942,1.74995,242100001.0
2006-01-04 10:20:00,1.7499,1.74997,1.74881,1.74943,336300001.0
2006-01-04 10:25:00,1.74938,1.75055,1.74935,1.7504,325799995.0
2006-01-04 10:30:00,1.7505,1.75205,1.7505,1.75137,240300002.0
2006-01-04 10:35:00,1.75139,1.75193,1.75132,1.75167,351400000.0
2006-01-04 10:40:00,1.75168,1.7521,1.75162,1.75186,250500001.0
2006-01-04 10:45:00,1.75181,1.75181,1.75113,1.75137,281300001.0
2006-01-04 10:50:00,1.75148,1.75209,1.75138,1.75207,326699996.0
2006-01-04 10:55:00,1.75212,1.75298,1.75204,1.75298,347299997.0
2006-01-04 11:00:00,1.75305,1.75306,1.75234,1.75258,249600001.0
2006-01-04 11:05:00,1.75257,1.75371,1.75242,1.75357,315049998.0
2006-01-04 11:10:00,1.75373,1.75419,1.75373,1.75397,368700000.0
2006-01-04 11:15:00,1.75382,1.75517,1.75282,1.75517,202300000.0
2006-01-04 11:20:00,1.75575,1.75633,1.75363,1.75392,275099997.0
2006-01-04 11:25:00,1.75382,1.75564,1.75382,1.75546,369800003.0
2006-01-04 11:30:00,1.75533,1.75533,1.75382,1.75436,294270000.0
2006-01-04 11:35:00,1.75462,1.75606,1.75462,1.75482,374950000.0
2006-01-04 11:40:00,1.75477,1.75477,1.75399,1.75411,431169998.0
2006-01-04 11:45:00,1.7541,1.75495,1.75365,1.75489,348599996.0
2006-01-04 11:50:00,1.75485,1.75485,1.75401,1.75411,384899999.0
2006-01-04 11:55:00,1.7542,1.75459,1.7542,1.75455,330099995.0
2006-01-04 12:00:00,1.75452,1.75454,1.75413,1.7544,418999998.0
2006-01-04 12:05:00,1.75445,1.75542,1.75414,1.75517,179000001.0
2006-01-04 12:10:00,1.7552,1.7555,1.75506,1.75546,300599998.0
2006-01-04 12:15:00,1.75557,1.75557,1.75521,1.75528,272799999.0
2006-01-04 12:20:00,1.75538,1.75549,1.75525,1.75531,260700001.0
2006-01-04 12:25:00,1.75525,1.75553,1.75513,1.7552,418199999.0
2006-01-04 12:30:00,1.75524,1.7556,1.75475,1.75475,369300000.0
2006-01-04 12:35:00,1.75465,1.7547,1.75399,1.75457,234300001.0
2006-01-04 12:40:00,1.75448,1.75524,1.75432,1.75518,275500000.0
2006-01-04 12:45:00,1.75515,1.75562,1.75493,1.75515,316100004.0
2006-01-04 12:50:00,1.75514,1.7554,1.75489,1.7553,275900000.0
2006-01-04 12:55:00,1.75529,1.75568,1.75525,1.75568,266700002.0
2006-01-04 13:00:00,1.7559,1.7559,1.75528,1.75528,333499994.0
2006-01-04 13:05:00,1.75516,1.75534,1.75494,1.75499,280900001.0
2006-01-04 13:10:00,1.75495,1.75532,1.75495,1.75513,247400001.0
2006-01-04 13:15:00,1.75518,1.75544,1.75512,1.75544,254800002.0
2006-01-04 13:20:00,1.75543,1.75547,1.75491,1.75496,271500000.0
2006-01-04 13:25:00,1.75504,1.75543,1.75503,1.75529,276600001.0
2006-01-04 13:30:00,1.75524,1.75526,1.75445,1.75451,289000002.0
2006-01-04 13:35:00,1.75457,1.7549,1.75457,1.75473,280600000.0
2006-01-04 13:40:00,1.7547,1.7547,1.75361,1.75379,413600000.0
2006-01-04 13:45:00,1.75375,1.75375,1.75317,1.7536,320900000.0
2006-01-04 13:50:00,1.75361,1.75397,1.75324,1.75397,253000000.0
2006-01-04 13:55:00,1.75408,1.75423,1.75386,1.75402,238299998.0
2006-01-04 14:00:00,1.75418,1.75538,1.75418,1.7552,358299995.0
2006-01-04 14:05:00,1.75525,1.75654,1.75525,1.7565,326499998.0
2006-01-04 14:10:00,1.75651,1.75674,1.756,1.7565,306500000.0
2006-01-04 14:15:00,1.75648,1.75745,1.75637,1.75718,236499997.0
2006-01-04 14:20:00,1.75706,1.75706,1.75654,1.75657,308900003.0
2006-01-04 14:25:00,1.75658,1.75722,1.75658,1.75713,451699997.0
2006-01-04 14:30:00,1.75721,1.7579,1.75717,1.7579,352799999.0
2006-01-04 14:35:00,1.75805,1.75905,1.75799,1.75865,479399999.0
2006-01-04 14:40:00,1.7588,1.75924,1.75834,1.75848,213999998.0
2006-01-04 14:45:00,1.75827,1.75827,1.7571,1.7571,257100000.0
2006-01-04 14:50:00,1.75703,1.7574,1.75696,1.75719,356899998.0
2006-01-04 14:55:00,1.75717,1.75734,1.75612,1.75612,324399997.0
2006-01-04 15:00:00,1.75604,1.75627,1.75537,1.75565,355799999.0
2006-01-04 15:05:00,1.75584,1.75658,1.75584,1.75635,256899998.0
2006-01-04 15:10:00,1.75617,1.75617,1.75541,1.75569,373599996.0
2006-01-04 15:15:00,1.75564,1.7557,1.75495,1.75497,331099999.0
2006-01-04 15:20:00,1.75504,1.75584,1.75504,1.75554,434700001.0
2006-01-04 15:25:00,1.75549,1.75549,1.75475,1.75479,408449997.0
2006-01-04 15:30:00,1.75485,1.7557,1.75485,1.75519,281100000.0
2006-01-04 15:35:00,1.75548,1.75656,1.75548,1.7565,365900001.0
2006-01-04 15:40:00,1.75656,1.75743,1.75656,1.7569,368599998.0
2006-01-04 15:45:00,1.75685,1.75685,1.75613,1.75628,395999999.0
2006-01-04 15:50:00,1.75618,1.75667,1.75574,1.75614,373500001.0
2006-01-04 15:55:00,1.75615,1.75697,1.75593,1.75647,317199999.0
2006-01-04 16:00:00,1.75648,1.75718,1.75578,1.75635,319599998.0
2006-01-04 16:05:00,1.7565,1.7565,1.75555,1.7557,350700002.0
2006-01-04 16:10:00,1.75565,1.75614,1.75537,1.75545,360000000.0
2006-01-04 16:15:00,1.75563,1.75576,1.75497,1.75548,228300000.0
2006-01-04 16:20:00,1.75557,1.75627,1.75535,1.75621,363699997.0
2006-01-04 16:25:00,1.75624,1.7564,1.75574,1.75624,351399999.0
2006-01-04 16:30:00,1.75619,1.75674,1.75603,1.75674,372399996.0
2006-01-04 16:35:00,1.75691,1.75715,1.75667,1.75678,388499994.0
2006-01-04 16:40:00,1.75673,1.7569,1.75538,1.75567,369800000.0
2006-01-04 16:45:00,1.7556,1.75567,1.75455,1.75517,409099997.0
2006-01-04 16:50:00,1.75507,1.75607,1.75476,1.75587,254400000.0
2006-01-04 16:55:00,1.75592,1.75602,1.75571,1.75601,373000005.0
2006-01-04 17:00:00,1.756,1.75817,1.75564,1.7579,398499994.0
2006-01-04 17:05:00,1.75758,1.75758,1.75665,1.7571,287300001.0
2006-01-04 17:10:00,1.75705,1.7572,1.75649,1.75668,388299999.0
2006-01-04 17:15:00,1.75657,1.75692,1.75648,1.75674,303800004.0
2006-01-04 17:20:00,1.75667,1.75683,1.75656,1.7567,385599999.0
2006-01-04 17:25:00,1.75673,1.7581,1.75661,1.7581,268500002.0
2006-01-04 17:30:00,1.75828,1.75896,1.75828,1.75845,394599999.0
2006-01-04 17:35:00,1.75837,1.75942,1.75818,1.75936,306499999.0
2006-01-04 17:40:00,1.75926,1.7595,1.7592,1.75935,294699997.0
2006-01-04 17:45:00,1.75929,1.7595,1.75853,1.75878,217999998.0
2006-01-04 17:50:00,1.75886,1.75959,1.75886,1.75959,366950003.0
2006-01-04 17:55:00,1.75963,1.75987,1.7589,1.75938,262100000.0
2006-01-04 18:00:00,1.75924,1.75958,1.75888,1.75891,4116149982.0
2006-01-04 18:05:00,1.75885,1.76015,1.75847,1.75977,5457699993.0
2006-01-04 18:10:00,1.75978,1.76149,1.75974,1.76067,3801020000.0
2006-01-04 18:15:00,1.76061,1.76061,1.75901,1.75903,3237799996.0
2006-01-04 18:20:00,1.75895,1.75895,1.75812,1.75865,3326400009.0
2006-01-04 18:25:00,1.75861,1.75861,1.75716,1.75807,3089800000.0
2006-01-04 18:30:00,1.75798,1.75847,1.75705,1.75797,2828699997.0
2006-01-04 18:35:00,1.75796,1.75876,1.75786,1.75837,1026549993.0
2006-01-04 18:40:00,1.75832,1.75842,1.75761,1.75761,1366269991.0
2006-01-04 18:45:00,1.75748,1.75829,1.75745,1.75773,985199997.0
2006-01-04 18:50:00,1.75765,1.75828,1.75743,1.75805,1794000001.0
2006-01-04 18:55:00,1.75806,1.75894,1.75791,1.75854,2656299997.0
2006-01-04 19:00:00,1.75858,1.75873,1.75811,1.75817,1502300004.0
2006-01-04 19:05:00,1.75805,1.75872,1.75766,1.75848,2088149990.0
2006-01-04 19:10:00,1.75846,1.75902,1.75846,1.75892,1558199997.0
2006-01-04 19:15:00,1.75893,1.759,1.75871,1.75878,1425699998.0
2006-01-04 19:20:00,1.75873,1.76,1.75868,1.7598,1668099997.0
2006-01-04 19:25:00,1.7599,1.76091,1.75967,1.76073,1494800002.0
2006-01-04 19:30:00,1.76068,1.76075,1.75965,1.75998,1599450000.0
2006-01-04 19:35:00,1.76006,1.76053,1.75978,1.76009,1346899997.0
2006-01-04 19:40:00,1.76006,1.76009,1.75923,1.75974,1466100003.0
2006-01-04 19:45:00,1.75963,1.76034,1.75937,1.76018,998799997.0
2006-01-04 19:50:00,1.76012,1.76012,1.75969,1.7597,997099997.0
2006-01-04 19:55:00,1.75965,1.76045,1.75965,1.76039,1408000002.0
2006-01-04 20:00:00,1.76045,1.76114,1.76038,1.76075,763700001.0
2006-01-04 20:05:00,1.76073,1.76085,1.75944,1.75993,893999996.0
2006-01-04 20:10:00,1.75989,1.76002,1.75964,1.75971,913599999.0
2006-01-04 20:15:00,1.75972,1.75994,1.75929,1.7593,927199999.0
2006-01-04 20:20:00,1.75922,1.75966,1.75881,1.75881,1257799997.0
2006-01-04 20:25:00,1.75879,1.75901,1.75859,1.75872,1872500005.0
2006-01-04 20:30:00,1.75872,1.7592,1.75857,1.7591,2513250002.0
2006-01-04 20:35:00,1.7591,1.75935,1.7589,1.75927,888300007.0
2006-01-04 20:40:00,1.75928,1.75955,1.75916,1.75946,1073799993.0
2006-01-04 20:45:00,1.75943,1.75953,1.75929,1.75953,898099997.0
2006-01-04 20:50:00,1.7595,1.75984,1.75947,1.75952,1855199986.0
2006-01-04 20:55:00,1.75953,1.75965,1.75847,1.75858,2109599994.0
2006-01-04 21:00:00,1.75858,1.75883,1.75839,1.75853,1249400000.0
2006-01-04 21:05:00,1.7585,1.75882,1.75842,1.75842,778999998.0
2006-01-04 21:10:00,1.75847,1.75867,1.7582,1.75867,846799995.0
2006-01-04 21:15:00,1.7587,1.7587,1.7581,1.75815,534100003.0
2006-01-04 21:20:00,1.75817,1.75837,1.758,1.75822,959399995.0
2006-01-04 21:25:00,1.75816,1.75834,1.75789,1.75834,605499997.0
2006-01-04 21:30:00,1.75842,1.75843,1.75783,1.75783,864900000.0
2006-01-04 21:35:00,1.75796,1.75819,1.75796,1.75803,602800001.0
2006-01-04 21:40:00,1.75805,1.75834,1.758,1.75823,722900006.0
2006-01-04 21:45:00,1.75821,1.75855,1.75815,1.75838,590000001.0
2006-01-04 21:50:00,1.75831,1.75831,1.75739,1.75744,491700003.0
2006-01-04 21:55:00,1.75747,1.75784,1.75737,1.75763,1038699994.0
2006-01-04 22:00:00,1.7577,1.75824,1.75755,1.75786,858399993.0
2006-01-04 22:05:00,1.75788,1.7581,1.75775,1.75801,366399998.0
2006-01-04 22:10:00,1.75796,1.75826,1.75787,1.75821,431799997.0
2006-01-04 22:15:00,1.75823,1.75823,1.75794,1.7581,752100001.0
2006-01-04 22:20:00,1.7581,1.75866,1.75807,1.75858,437699999.0
2006-01-04 22:25:00,1.75857,1.75857,1.7578,1.75784,419799996.0
2006-01-04 22:30:00,1.75792,1.75823,1.75792,1.75801,614499999.0
2006-01-04 22:35:00,1.75808,1.7583,1.75808,1.75819,380799995.0
2006-01-04 22:40:00,1.75819,1.75835,1.75775,1.75803,516100002.0
2006-01-04 22:45:00,1.758,1.75834,1.75795,1.75823,304199998.0
2006-01-04 22:50:00,1.75823,1.75828,1.75745,1.75775,330300002.0
2006-01-04 22:55:00,1.75773,1.75778,1.7575,1.75755,278099998.0
2006-01-04 23:00:00,1.7575,1.7579,1.75735,1.7579,249500001.0
2006-01-04 23:05:00,1.7579,1.75799,1.75772,1.75797,63800000.0
2006-01-04 23:10:00,1.758,1.75808,1.75785,1.75805,308999997.0
2006-01-04 23:15:00,1.758,1.75807,1.75789,1.75805,317699998.0
2006-01-04 23:20:00,1.75814,1.75823,1.75801,1.75808,334299999.0
2006-01-04 23:25:00,1.75802,1.75835,1.758,1.75832,203200001.0
2006-01-04 23:30:00,1.75831,1.75835,1.75814,1.7582,227900002.0
2006-01-04 23:35:00,1.75826,1.75869,1.75826,1.75837,243699997.0
2006-01-04 23:40:00,1.75837,1.7584,1.75809,1.75814,293500001.0
2006-01-04 23:45:00,1.75817,1.75828,1.75805,1.75808,166300002.0
2006-01-04 23:50:00,1.7581,1.75816,1.75805,1.75808,161900001.0
2006-01-04 23:55:00,1.7582,1.75825,1.7581,1.75825,159599999.0
2006-01-05 00:00:00,1.75822,1.75871,1.75794,1.75838,300299998.0
2006-01-05 00:05:00,1.75833,1.75856,1.75762,1.75785,450099999.0
2006-01-05 00:10:00,1.75782,1.75822,1.7571,1.75736,392799996.0
2006-01-05 00:15:00,1.75743,1.75755,1.75675,1.75686,362500001.0
2006-01-05 00:20:00,1.7569,1.75745,1.7569,1.75718,398400002.0
2006-01-05 00:25:00,1.75705,1.75802,1.75685,1.75735,321400003.0
2006-01-05 00:30:00,1.75727,1.75727,1.75673,1.75673,227199997.0
2006-01-05 00:35:00,1.75675,1.75693,1.7567,1.7567,266899999.0
2006-01-05 00:40:00,1.75675,1.75675,1.75657,1.7566,189200000.0
2006-01-05 00:45:00,1.75658,1.75673,1.75625,1.75635,277599998.0
2006-01-05 00:50:00,1.75628,1.75633,1.75597,1.756,197700003.0
2006-01-05 00:55:00,1.75592,1.75593,1.75502,1.7551,370299997.0
2006-01-05 01:00:00,1.75508,1.75582,1.75508,1.7555,290199998.0
2006-01-05 01:05:00,1.75558,1.75602,1.75551,1.75602,348999999.0
2006-01-05 01:10:00,1.75602,1.75602,1.75589,1.75597,158200001.0
2006-01-05 01:15:00,1.7559,1.75601,1.75581,1.75586,250800002.0
2006-01-05 01:20:00,1.7559,1.75595,1.75559,1.75564,114000000.0
2006-01-05 01:25:00,1.75562,1.75571,1.7555,1.7557,198300001.0
2006-01-05 01:30:00,1.75572,1.75578,1.75559,1.75569,264400002.0
2006-01-05 01:35:00,1.75568,1.75583,1.7555,1.75583,327399997.0
2006-01-05 01:40:00,1.75582,1.75765,1.7558,1.75744,235800001.0
2006-01-05 01:45:00,1.75743,1.75743,1.75658,1.7569,223050000.0
2006-01-05 01:50:00,1.75695,1.75695,1.75649,1.75678,324699997.0
2006-01-05 01:55:00,1.75684,1.75693,1.75654,1.75654,227599998.0
2006-01-05 02:00:00,1.75656,1.75733,1.75656,1.75733,229949997.0
2006-01-05 02:05:00,1.75733,1.75816,1.75731,1.75782,234400002.0
2006-01-05 02:10:00,1.75785,1.75843,1.75754,1.7577,299750000.0
2006-01-05 02:15:00,1.75778,1.75795,1.7577,1.75779,355699992.0
2006-01-05 02:20:00,1.75778,1.758,1.75748,1.75749,327400002.0
2006-01-05 02:25:00,1.75739,1.75739,1.75703,1.75715,218300001.0
2006-01-05 02:30:00,1.7571,1.75715,1.75685,1.75708,297699998.0
2006-01-05 02:35:00,1.75704,1.75704,1.75611,1.75622,205949999.0
2006-01-05 02:40:00,1.75624,1.75696,1.75624,1.75665,343000001.0
2006-01-05 02:45:00,1.75655,1.75655,1.75587,1.75589,249100000.0
2006-01-05 02:50:00,1.75587,1.75773,1.75585,1.75773,328670002.0
2006-01-05 02:55:00,1.75802,1.75814,1.75708,1.75721,342999998.0
2006-01-05 03:00:00,1.75727,1.75743,1.75696,1.7571,223900000.0
2006-01-05 03:05:00,1.75701,1.75701,1.75654,1.7566,221649998.0
2006-01-05 03:10:00,1.75655,1.75659,1.75605,1.75616,249000002.0
2006-01-05 03:15:00,1.75622,1.75674,1.75608,1.75626,264100001.0
2006-01-05 03:20:00,1.75628,1.75628,1.75554,1.75579,260400004.0
2006-01-05 03:25:00,1.75583,1.75688,1.75583,1.75686,329599998.0
2006-01-05 03:30:00,1.75707,1.75745,1.75658,1.75671,110500000.0
2006-01-05 03:35:00,1.75687,1.75775,1.75687,1.75754,312399998.0
2006-01-05 03:40:00,1.75753,1.75817,1.75746,1.7581,331199998.0
2006-01-05 03:45:00,1.75817,1.75848,1.75783,1.75802,354300000.0
2006-01-05 03:50:00,1.75793,1.75793,1.75749,1.75749,206600000.0
2006-01-05 03:55:00,1.75751,1.75775,1.75748,1.75768,142499999.0
2006-01-05 04:00:00,1.7577,1.75778,1.75654,1.75658,339099996.0
2006-01-05 04:05:00,1.7566,1.75665,1.75613,1.7564,270599998.0
2006-01-05 04:10:00,1.75642,1.75665,1.75631,1.75631,229500000.0
2006-01-05 04:15:00,1.75635,1.75663,1.75633,1.75653,305000001.0
2006-01-05 04:20:00,1.75645,1.75657,1.75635,1.75643,392799996.0
2006-01-05 04:25:00,1.75643,1.75653,1.75615,1.75643,433599994.0
2006-01-05 04:30:00,1.75643,1.7568,1.75643,1.75665,290499999.0
2006-01-05 04:35:00,1.75674,1.75705,1.75674,1.75694,227500000.0
2006-01-05 04:40:00,1.75703,1.75747,1.75703,1.75732,200100001.0
2006-01-05 04:45:00,1.75736,1.7577,1.75729,1.75761,154999998.0
2006-01-05 04:50:00,1.75765,1.75765,1.75707,1.75727,248299998.0
2006-01-05 04:55:00,1.75718,1.75771,1.75718,1.75762,351199998.0
2006-01-05 05:00:00,1.75765,1.75765,1.7574,1.75742,199099998.0
2006-01-05 05:05:00,1.7574,1.75775,1.75723,1.7577,149446995.0
2006-01-05 05:10:00,1.75761,1.75768,1.75675,1.75675,341699998.0
2006-01-05 05:15:00,1.75694,1.75731,1.75682,1.7569,240700002.0
2006-01-05 05:20:00,1.75689,1.757,1.75653,1.7568,281299999.0
2006-01-05 05:25:00,1.75675,1.75683,1.75604,1.75604,194000000.0
2006-01-05 05:30:00,1.75595,1.75642,1.75595,1.75637,215000001.0
2006-01-05 05:35:00,1.75637,1.75671,1.75635,1.75645,195699999.0
2006-01-05 05:40:00,1.75651,1.75651,1.75606,1.75628,336200001.0
2006-01-05 05:45:00,1.75638,1.75643,1.75625,1.75637,304200001.0
2006-01-05 05:50:00,1.75647,1.75673,1.75647,1.75666,233299997.0
2006-01-05 05:55:00,1.75662,1.75674,1.75648,1.75662,284999997.0
2006-01-05 06:00:00,1.75668,1.75674,1.75659,1.75668,201800000.0
2006-01-05 06:05:00,1.75662,1.75695,1.75657,1.75688,213899999.0
2006-01-05 06:10:00,1.75688,1.75691,1.7567,1.75676,272499999.0
2006-01-05 06:15:00,1.75682,1.75691,1.75666,1.75683,241699998.0
2006-01-05 06:20:00,1.75691,1.75695,1.75681,1.75691,266500000.0
2006-01-05 06:25:00,1.75694,1.75696,1.75672,1.75689,203100001.0
2006-01-05 06:30:00,1.75681,1.75704,1.75679,1.75687,184499999.0
2006-01-05 06:35:00,1.75672,1.75672,1.75649,1.75661,247699998.0
2006-01-05 06:40:00,1.75658,1.75658,1.75605,1.7561,311999999.0
2006-01-05 06:45:00,1.75612,1.7563,1.7558,1.75607,242199998.0
2006-01-05 06:50:00,1.75616,1.7566,1.75615,1.75649,243199998.0
2006-01-05 06:55:00,1.75641,1.75661,1.7564,1.7564,269800001.0
2006-01-05 07:00:00,1.75649,1.75668,1.75635,1.75657,250900002.0
2006-01-05 07:05:00,1.7565,1.75661,1.75626,1.75639,309999998.0
2006-01-05 07:10:00,1.7564,1.75655,1.7564,1.7565,256000000.0
2006-01-05 07:15:00,1.75648,1.75648,1.75591,1.75605,201300000.0
2006-01-05 07:20:00,1.75607,1.75613,1.75597,1.75608,178300001.0
2006-01-05 07:25:00,1.75607,1.75609,1.75563,1.75576,316300001.0
2006-01-05 07:30:00,1.75577,1.75596,1.75571,1.75579,271400000.0
2006-01-05 07:35:00,1.75586,1.75596,1.75553,1.75557,236900000.0
2006-01-05 07:40:00,1.75561,1.75567,1.75499,1.75504,369099998.0
2006-01-05 07:45:00,1.75493,1.75504,1.75456,1.75456,382500003.0
2006-01-05 07:50:00,1.75407,1.75488,1.7537,1.75488,291300002.0
2006-01-05 07:55:00,1.75504,1.75591,1.75504,1.75591,286049998.0
2006-01-05 08:00:00,1.75583,1.75631,1.75552,1.75565,378200001.0
2006-01-05 08:05:00,1.75563,1.7559,1.75545,1.75569,302099998.0
2006-01-05 08:10:00,1.75557,1.75557,1.75474,1.75511,372100001.0
2006-01-05 08:15:00,1.75511,1.75543,1.75509,1.75543,344999996.0
2006-01-05 08:20:00,1.75543,1.75543,1.75358,1.75416,207899999.0
2006-01-05 08:25:00,1.75415,1.75484,1.75402,1.75483,393000002.0
2006-01-05 08:30:00,1.75487,1.75503,1.75394,1.75399,264800001.0
2006-01-05 08:35:00,1.7541,1.75479,1.7541,1.75466,345500003.0
2006-01-05 08:40:00,1.75468,1.75478,1.75441,1.7547,425400003.0
2006-01-05 08:45:00,1.75486,1.75542,1.75473,1.75479,271700001.0
2006-01-05 08:50:00,1.7548,1.75647,1.7548,1.75625,273999999.0
2006-01-05 08:55:00,1.75612,1.75612,1.75537,1.75537,148700001.0
2006-01-05 09:00:00,1.75525,1.75688,1.75525,1.75688,364099999.0
2006-01-05 09:05:00,1.75705,1.75828,1.75693,1.75701,335700002.0
2006-01-05 09:10:00,1.75698,1.75698,1.75615,1.75645,219699998.0
2006-01-05 09:15:00,1.75647,1.75669,1.75578,1.75619,187200000.0
2006-01-05 09:20:00,1.75621,1.75676,1.75621,1.75636,341199997.0
2006-01-05 09:25:00,1.75619,1.7564,1.75597,1.75616,280700001.0
2006-01-05 09:30:00,1.75612,1.75677,1.75612,1.75622,237949999.0
2006-01-05 09:35:00,1.75625,1.75666,1.75533,1.75565,320669998.0
2006-01-05 09:40:00,1.75539,1.75566,1.75493,1.75554,439700000.0
2006-01-05 09:45:00,1.75536,1.75536,1.75458,1.75461,381000000.0
2006-01-05 09:50:00,1.75459,1.75474,1.75405,1.75455,278199998.0
2006-01-05 09:55:00,1.75453,1.75486,1.75416,1.75468,342899998.0
2006-01-05 10:00:00,1.75462,1.7555,1.7545,1.7551,343899999.0
2006-01-05 10:05:00,1.75501,1.75509,1.75394,1.75405,290199998.0
2006-01-05 10:10:00,1.75402,1.75436,1.75297,1.75321,391300001.0
2006-01-05 10:15:00,1.7532,1.75327,1.75216,1.75225,253100000.0
2006-01-05 10:20:00,1.75214,1.7528,1.75194,1.75198,374200000.0
2006-01-05 10:25:00,1.75203,1.75426,1.75196,1.75419,244100002.0
2006-01-05 10:30:00,1.7544,1.75461,1.75333,1.75334,387599998.0
2006-01-05 10:35:00,1.75332,1.75353,1.75312,1.75336,308800002.0
2006-01-05 10:40:00,1.75342,1.75346,1.75224,1.75252,313599997.0
2006-01-05 10:45:00,1.7525,1.75357,1.75173,1.75303,323199997.0
2006-01-05 10:50:00,1.75288,1.75288,1.7509,1.75224,245100000.0
2006-01-05 10:55:00,1.75233,1.75254,1.75191,1.75237,392300003.0
2006-01-05 11:00:00,1.75225,1.7523,1.75137,1.75137,415500001.0
2006-01-05 11:05:00,1.75149,1.75231,1.75149,1.75205,519900000.0
2006-01-05 11:10:00,1.75202,1.75306,1.75182,1.75228,287600000.0
2006-01-05 11:15:00,1.75244,1.75273,1.75212,1.75212,365399996.0
2006-01-05 11:20:00,1.75209,1.75267,1.75205,1.7526,394799997.0
2006-01-05 11:25:00,1.75236,1.75256,1.75204,1.75242,477500000.0
2006-01-05 11:30:00,1.7523,1.75444,1.7523,1.75374,423846991.0
2006-01-05 11:35:00,1.75366,1.75366,1.75316,1.75329,336946992.0
2006-01-05 11:40:00,1.75328,1.75434,1.75328,1.75386,264699999.0
2006-01-05 11:45:00,1.7539,1.75517,1.7537,1.75512,417900000.0
2006-01-05 11:50:00,1.75503,1.75525,1.75466,1.75501,357399998.0
2006-01-05 11:55:00,1.75506,1.75627,1.75506,1.75518,360000002.0
2006-01-05 12:00:00,1.7552,1.75559,1.75443,1.75502,400100005.0
2006-01-05 12:05:00,1.75508,1.75512,1.75455,1.75459,279099997.0
2006-01-05 12:10:00,1.7546,1.7546,1.75294,1.75294,294199998.0
2006-01-05 12:15:00,1.75266,1.75294,1.75164,1.75227,304200001.0
2006-01-05 12:20:00,1.75233,1.75233,1.75144,1.75181,237999998.0
2006-01-05 12:25:00,1.75159,1.75165,1.75102,1.75122,375999998.0
2006-01-05 12:30:00,1.75117,1.75211,1.75113,1.75155,284800000.0
2006-01-05 12:35:00,1.75127,1.75152,1.75066,1.75066,459400001.0
2006-01-05 12:40:00,1.75062,1.75083,1.75043,1.75083,300799998.0
2006-01-05 12:45:00,1.751,1.75107,1.74951,1.75003,387300000.0
2006-01-05 12:50:00,1.7501,1.75036,1.74982,1.75026,397900002.0
2006-01-05 12:55:00,1.75008,1.75013,1.74943,1.75003,328399997.0
2006-01-05 13:00:00,1.7503,1.75053,1.74945,1.74959,254500000.0
2006-01-05 13:05:00,1.74956,1.74958,1.74856,1.74898,357500001.0
2006-01-05 13:10:00,1.74905,1.74943,1.74857,1.74857,281750000.0
2006-01-05 13:15:00,1.74857,1.74967,1.74842,1.74956,379600003.0
2006-01-05 13:20:00,1.7496,1.75136,1.7496,1.75132,214746995.0
2006-01-05 13:25:00,1.75135,1.75214,1.75124,1.75201,398799999.0
2006-01-05 13:30:00,1.752,1.7521,1.75114,1.75151,246449999.0
2006-01-05 13:35:00,1.75146,1.75244,1.75146,1.75185,459399998.0
2006-01-05 13:40:00,1.75195,1.75243,1.75178,1.75229,424599999.0
2006-01-05 13:45:00,1.75221,1.75376,1.75221,1.7536,331200001.0
2006-01-05 13:50:00,1.75357,1.75357,1.75268,1.75275,397199998.0
2006-01-05 13:55:00,1.75269,1.75378,1.75264,1.75315,247300000.0
2006-01-05 14:00:00,1.75323,1.75411,1.75323,1.75403,320299998.0
2006-01-05 14:05:00,1.75402,1.7541,1.75354,1.75364,201200002.0
2006-01-05 14:10:00,1.75368,1.75398,1.75357,1.75382,323099997.0
2006-01-05 14:15:00,1.75378,1.75416,1.75366,1.75395,300499998.0
2006-01-05 14:20:00,1.75386,1.75397,1.75376,1.75383,202600001.0
2006-01-05 14:25:00,1.75389,1.75481,1.75386,1.75464,307900005.0
2006-01-05 14:30:00,1.75461,1.75461,1.7537,1.75394,233699999.0
2006-01-05 14:35:00,1.7539,1.7541,1.75378,1.75387,339199998.0
2006-01-05 14:40:00,1.75385,1.75394,1.75353,1.75355,235600001.0
2006-01-05 14:45:00,1.75336,1.75436,1.75328,1.75423,287699999.0
2006-01-05 14:50:00,1.75444,1.75528,1.75444,1.75522,340899995.0
2006-01-05 14:55:00,1.7552,1.75525,1.75415,1.75436,295500004.0
2006-01-05 15:00:00,1.75436,1.75452,1.75422,1.75423,239800001.0
2006-01-05 15:05:00,1.75417,1.75467,1.75394,1.75465,316699998.0
2006-01-05 15:10:00,1.7547,1.75478,1.7544,1.75478,258500000.0
2006-01-05 15:15:00,1.75475,1.75475,1.7541,1.75437,399799996.0
2006-01-05 15:20:00,1.75447,1.75463,1.75405,1.75421,339300001.0
2006-01-05 15:25:00,1.75432,1.75438,1.75356,1.75389,351400005.0
2006-01-05 15:30:00,1.75385,1.75506,1.75287,1.75487,335549998.0
2006-01-05 15:35:00,1.75496,1.75503,1.75243,1.75292,264399999.0
2006-01-05 15:40:00,1.75285,1.75285,1.75159,1.75198,262199999.0
2006-01-05 15:45:00,1.75187,1.75262,1.75174,1.75248,311600001.0
2006-01-05 15:50:00,1.75254,1.75295,1.75197,1.75222,267499998.0
2006-01-05 15:55:00,1.75228,1.75308,1.7521,1.75307,269100000.0
2006-01-05 16:00:00,1.7532,1.75325,1.75233,1.75295,388600000.0
2006-01-05 16:05:00,1.75301,1.7531,1.75267,1.75273,139400001.0
2006-01-05 16:10:00,1.75273,1.75329,1.75265,1.7531,332100000.0
2006-01-05 16:15:00,1.75312,1.75469,1.753,1.7546,280370002.0
2006-01-05 16:20:00,1.75457,1.75498,1.75338,1.75338,372099998.0
2006-01-05 16:25:00,1.75341,1.7539,1.75315,1.75315,268799999.0
2006-01-05 16:30:00,1.75302,1.75379,1.75302,1.75348,271600003.0
2006-01-05 16:35:00,1.75348,1.7535,1.75309,1.75341,295099998.0
2006-01-05 16:40:00,1.7534,1.75358,1.7526,1.75358,363600004.0
2006-01-05 16:45:00,1.75364,1.75376,1.75209,1.75209,441100000.0
2006-01-05 16:50:00,1.75188,1.75224,1.75176,1.752,323500000.0
2006-01-05 16:55:00,1.75192,1.7525,1.75155,1.75202,316399998.0
2006-01-05 17:00:00,1.75188,1.75297,1.75188,1.75229,408200003.0
2006-01-05 17:05:00,1.75253,1.75436,1.75251,1.75431,239400003.0
2006-01-05 17:10:00,1.75453,1.75495,1.75408,1.75433,257400000.0
2006-01-05 17:15:00,1.75424,1.75518,1.75413,1.75436,365869997.0
2006-01-05 17:20:00,1.7543,1.75467,1.75418,1.75448,254400003.0
2006-01-05 17:25:00,1.75449,1.75575,1.75445,1.75575,245899999.0
2006-01-05 17:30:00,1.75594,1.757,1.75569,1.75569,395550001.0
2006-01-05 17:35:00,1.75562,1.75569,1.75519,1.75554,291699996.0
2006-01-05 17:40:00,1.75551,1.75623,1.75551,1.75581,349000000.0
2006-01-05 17:45:00,1.75578,1.75607,1.75538,1.75548,430499996.0
2006-01-05 17:50:00,1.75536,1.75559,1.75525,1.75555,319500002.0
2006-01-05 17:55:00,1.7556,1.75572,1.75522,1.75528,309800000.0
2006-01-05 18:00:00,1.7553,1.75544,1.75428,1.75441,4054099989.0
2006-01-05 18:05:00,1.75432,1.75576,1.75408,1.75576,5134899993.0
2006-01-05 18:10:00,1.75591,1.7562,1.7556,1.75578,3473499996.0
2006-01-05 18:15:00,1.75583,1.7559,1.75464,1.75508,3235069987.0
2006-01-05 18:20:00,1.75512,1.75532,1.755,1.7551,3184700001.0
2006-01-05 18:25:00,1.75506,1.75559,1.75501,1.7551,3201049997.0
2006-01-05 18:30:00,1.7551,1.75534,1.75486,1.75487,2659470004.0
2006-01-05 18:35:00,1.75485,1.75574,1.75485,1.75565,878100000.0
2006-01-05 18:40:00,1.75546,1.75569,1.755,1.75553,1234899994.0
2006-01-05 18:45:00,1.7556,1.75603,1.75555,1.75596,928500001.0
2006-01-05 18:50:00,1.75596,1.75614,1.75532,1.75536,1948369998.0
2006-01-05 18:55:00,1.75548,1.75635,1.75529,1.75615,2340899992.0
2006-01-05 19:00:00,1.75619,1.75697,1.75597,1.75605,1427299998.0
2006-01-05 19:05:00,1.75607,1.75613,1.75551,1.75593,1962699993.0
2006-01-05 19:10:00,1.75589,1.7561,1.75565,1.7561,1500800007.0
2006-01-05 19:15:00,1.75611,1.75699,1.7559,1.75668,1236499999.0
2006-01-05 19:20:00,1.75658,1.75738,1.75649,1.75699,1329600003.0
2006-01-05 19:25:00,1.75694,1.75724,1.75683,1.7572,1720799991.0
2006-01-05 19:30:00,1.75722,1.75799,1.75646,1.75663,1485899994.0
2006-01-05 19:35:00,1.75659,1.75704,1.75652,1.75683,1212500001.0
2006-01-05 19:40:00,1.75685,1.75772,1.75639,1.75644,1605399985.0
2006-01-05 19:45:00,1.75647,1.7571,1.75634,1.75634,1074369998.0
2006-01-05 19:50:00,1.7563,1.75679,1.75625,1.75658,1087300007.0
2006-01-05 19:55:00,1.75661,1.75719,1.75661,1.75678,1429199997.0
2006-01-05 20:00:00,1.75671,1.75684,1.75655,1.75684,925000000.0
2006-01-05 20:05:00,1.75682,1.75715,1.75672,1.75691,857999998.0
2006-01-05 20:10:00,1.75687,1.75694,1.75659,1.75669,900900002.0
2006-01-05 20:15:00,1.7567,1.75691,1.75643,1.75647,964699999.0
2006-01-05 20:20:00,1.7564,1.75671,1.7563,1.75657,952549997.0
2006-01-05 20:25:00,1.75654,1.7566,1.75632,1.75641,1885950010.0
2006-01-05 20:30:00,1.75642,1.75668,1.75631,1.7564,2350749995.0
2006-01-05 20:35:00,1.75644,1.75704,1.75644,1.75683,1012699996.0
2006-01-05 20:40:00,1.75683,1.75711,1.75681,1.75692,987199994.0
2006-01-05 20:45:00,1.75697,1.75704,1.7566,1.75673,796449998.0
2006-01-05 20:50:00,1.75665,1.75706,1.75654,1.75666,1690099989.0
2006-01-05 20:55:00,1.75665,1.75666,1.75632,1.75651,2176900006.0
2006-01-05 21:00:00,1.75648,1.75672,1.75642,1.75647,1417699995.0
2006-01-05 21:05:00,1.75642,1.7566,1.75633,1.75637,762900002.0
2006-01-05 21:10:00,1.75647,1.75663,1.75638,1.75645,943100001.0
2006-01-05 21:15:00,1.75642,1.75663,1.75626,1.75657,839299997.0
2006-01-05 21:20:00,1.75653,1.75711,1.75639,1.75704,981099996.0
2006-01-05 21:25:00,1.75712,1.75715,1.75674,1.75714,654450003.0
2006-01-05 21:30:00,1.75723,1.75787,1.75716,1.75726,814200001.0
2006-01-05 21:35:00,1.75734,1.75744,1.75659,1.75664,669400000.0
2006-01-05 21:40:00,1.75665,1.75687,1.75603,1.75606,553599998.0
2006-01-05 21:45:00,1.75599,1.75599,1.75548,1.75576,641970000.0
2006-01-05 21:50:00,1.75579,1.75611,1.75554,1.75557,533600002.0
2006-01-05 21:55:00,1.75555,1.75589,1.75541,1.75566,843399997.0
2006-01-05 22:00:00,1.75571,1.75581,1.7553,1.7553,792299998.0
2006-01-05 22:05:00,1.7553,1.75535,1.75451,1.75476,302400002.0
2006-01-05 22:10:00,1.7546,1.7546,1.75418,1.75448,282649999.0
2006-01-05 22:15:00,1.75455,1.75529,1.75435,1.7545,837700001.0
2006-01-05 22:20:00,1.75433,1.75474,1.75405,1.75466,561200000.0
2006-01-05 22:25:00,1.7547,1.75493,1.7547,1.75491,685949996.0
2006-01-05 22:30:00,1.75503,1.7553,1.75487,1.7549,621999999.0
2006-01-05 22:35:00,1.75494,1.75552,1.75438,1.7544,341400002.0
2006-01-05 22:40:00,1.75429,1.75451,1.75426,1.75433,361300001.0
2006-01-05 22:45:00,1.75433,1.75434,1.7541,1.75413,390600001.0
2006-01-05 22:50:00,1.75415,1.75437,1.75395,1.75427,382699998.0
2006-01-05 22:55:00,1.75423,1.75443,1.75395,1.75397,369099999.0
2006-01-05 23:00:00,1.75395,1.75429,1.75383,1.75429,236400002.0
2006-01-05 23:05:00,1.7543,1.75433,1.75405,1.75409,200399998.0
2006-01-05 23:10:00,1.75404,1.75418,1.75371,1.75402,228200000.0
2006-01-05 23:15:00,1.754,1.75405,1.75389,1.7539,201399998.0
2006-01-05 23:20:00,1.75397,1.75438,1.75388,1.75438,196099999.0
2006-01-05 23:25:00,1.75443,1.75443,1.75425,1.75432,154300000.0
2006-01-05 23:30:00,1.75433,1.75458,1.75427,1.75447,272299999.0
2006-01-05 23:35:00,1.75445,1.75493,1.75445,1.75493,234399999.0
2006-01-05 23:40:00,1.75495,1.75505,1.75479,1.75505,229399997.0
2006-01-05 23:45:00,1.75518,1.75535,1.75507,1.75527,166600001.0
2006-01-05 23:50:00,1.75527,1.75568,1.75524,1.75552,230000001.0
2006-01-05 23:55:00,1.75552,1.75576,1.7555,1.75555,156800000.0
2006-01-06 00:00:00,1.75553,1.75573,1.7551,1.7551,333599999.0
2006-01-06 00:05:00,1.75528,1.75559,1.75493,1.75505,316399998.0
2006-01-06 00:10:00,1.75499,1.75508,1.75451,1.75461,239999997.0
2006-01-06 00:15:00,1.75473,1.75473,1.75423,1.75443,320800000.0
2006-01-06 00:20:00,1.75442,1.7548,1.75422,1.75455,377000000.0
2006-01-06 00:25:00,1.75523,1.75523,1.7539,1.75405,232499997.0
2006-01-06 00:30:00,1.75405,1.75413,1.754,1.75402,131099999.0
2006-01-06 00:35:00,1.75402,1.75407,1.75382,1.75393,135899999.0
2006-01-06 00:40:00,1.75377,1.75395,1.75374,1.75382,237100000.0
2006-01-06 00:45:00,1.75383,1.75387,1.75375,1.75383,198799998.0
2006-01-06 00:50:00,1.75385,1.75393,1.75375,1.75393,104300000.0
2006-01-06 00:55:00,1.75395,1.75475,1.75395,1.7543,428100000.0
2006-01-06 01:00:00,1.7543,1.75483,1.7543,1.75477,218399999.0
2006-01-06 01:05:00,1.75483,1.75483,1.7547,1.75475,202700000.0
2006-01-06 01:10:00,1.75465,1.75465,1.75434,1.75445,198400000.0
2006-01-06 01:15:00,1.75444,1.75455,1.75438,1.7545,215800000.0
2006-01-06 01:20:00,1.75457,1.7549,1.75457,1.75482,92199999.0
2006-01-06 01:25:00,1.75482,1.75487,1.7547,1.7548,288499998.0
2006-01-06 01:30:00,1.75485,1.75485,1.75453,1.75467,254700002.0
2006-01-06 01:35:00,1.7546,1.75465,1.75433,1.75437,212800001.0
2006-01-06 01:40:00,1.75436,1.75478,1.75432,1.75473,295299999.0
2006-01-06 01:45:00,1.75475,1.75506,1.7547,1.75477,202800003.0
2006-01-06 01:50:00,1.75485,1.75485,1.75474,1.75474,175400001.0
2006-01-06 01:55:00,1.7547,1.75475,1.75445,1.7547,312299996.0
2006-01-06 02:00:00,1.75473,1.75511,1.7547,1.75502,138399999.0
2006-01-06 02:05:00,1.75498,1.75571,1.7549,1.75571,275000004.0
2006-01-06 02:10:00,1.75559,1.75568,1.75527,1.7554,249799999.0
2006-01-06 02:15:00,1.75547,1.75559,1.75509,1.75545,211600000.0
2006-01-06 02:20:00,1.75545,1.75581,1.75534,1.75581,273300002.0
2006-01-06 02:25:00,1.75575,1.75595,1.75555,1.75588,356899997.0
2006-01-06 02:30:00,1.75592,1.75691,1.75581,1.7566,303299998.0
2006-01-06 02:35:00,1.75661,1.75661,1.75602,1.7565,290399998.0
2006-01-06 02:40:00,1.75649,1.75699,1.75574,1.7562,281500002.0
2006-01-06 02:45:00,1.7563,1.75678,1.7563,1.75651,300600001.0
2006-01-06 02:50:00,1.75645,1.75668,1.75631,1.75655,262100003.0
2006-01-06 02:55:00,1.75648,1.75653,1.75592,1.75598,329700002.0
2006-01-06 03:00:00,1.75614,1.75639,1.75614,1.75617,318099995.0
2006-01-06 03:05:00,1.75607,1.75659,1.75607,1.75655,117000001.0
2006-01-06 03:10:00,1.75652,1.75655,1.7562,1.75633,234899996.0
2006-01-06 03:15:00,1.75627,1.75643,1.7558,1.7558,255100003.0
2006-01-06 03:20:00,1.75556,1.7557,1.75535,1.75551,191300000.0
2006-01-06 03:25:00,1.7555,1.75555,1.75439,1.7547,343700001.0
2006-01-06 03:30:00,1.7547,1.75487,1.75393,1.75393,338600000.0
2006-01-06 03:35:00,1.75385,1.75395,1.75345,1.75377,360199998.0
2006-01-06 03:40:00,1.75388,1.7539,1.75316,1.75337,279500000.0
2006-01-06 03:45:00,1.75327,1.75382,1.75237,1.75269,310700000.0
2006-01-06 03:50:00,1.7528,1.75317,1.75256,1.75307,333000003.0
2006-01-06 03:55:00,1.75303,1.75306,1.75271,1.75274,339400002.0
2006-01-06 04:00:00,1.75287,1.75312,1.75287,1.75302,241100004.0
2006-01-06 04:05:00,1.75296,1.75296,1.75278,1.7529,301100000.0
2006-01-06 04:10:00,1.75281,1.7533,1.75281,1.7531,221700002.0
2006-01-06 04:15:00,1.75313,1.75351,1.75295,1.75342,257600001.0
2006-01-06 04:20:00,1.75333,1.75342,1.75295,1.753,311699999.0
2006-01-06 04:25:00,1.75293,1.75353,1.75292,1.75353,469450002.0
2006-01-06 04:30:00,1.75353,1.75359,1.75301,1.75301,336400000.0
2006-01-06 04:35:00,1.75305,1.75335,1.75304,1.7533,245900000.0
2006-01-06 04:40:00,1.75338,1.75338,1.75317,1.75325,236199996.0
2006-01-06 04:45:00,1.7533,1.7536,1.75325,1.75345,120900002.0
2006-01-06 04:50:00,1.75347,1.75355,1.7534,1.75352,140799999.0
2006-01-06 04:55:00,1.75355,1.75363,1.75343,1.75362,200500001.0
2006-01-06 05:00:00,1.7536,1.75362,1.75325,1.75355,265699999.0
2006-01-06 05:05:00,1.75363,1.75375,1.75353,1.7537,250400001.0
2006-01-06 05:10:00,1.7536,1.75371,1.75356,1.7536,326299998.0
2006-01-06 05:15:00,1.75363,1.75383,1.75355,1.75357,230899998.0
2006-01-06 05:20:00,1.75347,1.75384,1.75347,1.75364,258100002.0
2006-01-06 05:25:00,1.75353,1.75358,1.75327,1.75338,246700002.0
2006-01-06 05:30:00,1.7534,1.75345,1.75307,1.75327,225599999.0
2006-01-06 05:35:00,1.75324,1.75336,1.75318,1.75326,205200000.0
2006-01-06 05:40:00,1.75337,1.75339,1.75304,1.75318,320700001.0
2006-01-06 05:45:00,1.75323,1.75327,1.75313,1.7532,139600000.0
2006-01-06 05:50:00,1.75327,1.75357,1.75301,1.75348,205199999.0
2006-01-06 05:55:00,1.75342,1.75352,1.75339,1.75343,219800002.0
2006-01-06 06:00:00,1.75348,1.75372,1.75343,1.75372,268399999.0
2006-01-06 06:05:00,1.7537,1.75375,1.75362,1.75362,290200001.0
2006-01-06 06:10:00,1.7536,1.75365,1.75355,1.75358,179299999.0
2006-01-06 06:15:00,1.75365,1.75377,1.75353,1.75368,267849999.0
2006-01-06 06:20:00,1.75377,1.75384,1.75367,1.75372,347999998.0
2006-01-06 06:25:00,1.75378,1.7538,1.75365,1.75379,187799999.0
2006-01-06 06:30:00,1.7537,1.75406,1.75369,1.75374,313600004.0
2006-01-06 06:35:00,1.75382,1.75453,1.75382,1.75452,239100000.0
2006-01-06 06:40:00,1.75446,1.75446,1.75312,1.75319,289199999.0
2006-01-06 06:45:00,1.75317,1.75341,1.75289,1.75289,233399999.0
2006-01-06 06:50:00,1.75295,1.75341,1.75277,1.75339,223300002.0
2006-01-06 06:55:00,1.7533,1.75348,1.75304,1.75317,264600003.0
2006-01-06 07:00:00,1.75331,1.75355,1.75311,1.7535,256700001.0
2006-01-06 07:05:00,1.75347,1.75363,1.75341,1.75357,245900003.0
2006-01-06 07:10:00,1.75364,1.75371,1.75345,1.7535,195800000.0
2006-01-06 07:15:00,1.75357,1.75367,1.75345,1.75347,233100003.0
2006-01-06 07:20:00,1.75346,1.75355,1.75329,1.7533,235299999.0
2006-01-06 07:25:00,1.75329,1.75335,1.75315,1.75327,262000000.0
2006-01-06 07:30:00,1.75331,1.75335,1.75312,1.7533,227699999.0
2006-01-06 07:35:00,1.75335,1.7534,1.75325,1.75337,144400000.0
2006-01-06 07:40:00,1.7534,1.75358,1.75333,1.75356,343899997.0
2006-01-06 07:45:00,1.75355,1.75363,1.75314,1.75322,220000001.0
2006-01-06 07:50:00,1.75342,1.75358,1.75339,1.75344,207400001.0
2006-01-06 07:55:00,1.75353,1.7537,1.75291,1.75302,225900001.0
2006-01-06 08:00:00,1.75319,1.75373,1.75319,1.75373,209599997.0
2006-01-06 08:05:00,1.75377,1.75383,1.75357,1.75372,233699996.0
2006-01-06 08:10:00,1.7537,1.75416,1.75363,1.75411,350499997.0
2006-01-06 08:15:00,1.75406,1.75409,1.75382,1.75393,263870001.0
2006-01-06 08:20:00,1.75399,1.75403,1.75358,1.75378,247800001.0
2006-01-06 08:25:00,1.7537,1.75379,1.75341,1.75342,309599999.0
2006-01-06 08:30:00,1.75343,1.75368,1.75343,1.75366,287100002.0
2006-01-06 08:35:00,1.75375,1.75375,1.75357,1.75367,246199999.0
2006-01-06 08:40:00,1.75369,1.75381,1.75357,1.75367,363100000.0
2006-01-06 08:45:00,1.75375,1.75375,1.75331,1.75342,309599998.0
2006-01-06 08:50:00,1.75334,1.75344,1.75285,1.75321,231400000.0
2006-01-06 08:55:00,1.75327,1.75338,1.75296,1.75323,261900001.0
2006-01-06 09:00:00,1.75327,1.75327,1.75291,1.75295,298499998.0
2006-01-06 09:05:00,1.75298,1.75298,1.75243,1.75285,326999999.0
2006-01-06 09:10:00,1.7529,1.75339,1.7529,1.75321,225100000.0
2006-01-06 09:15:00,1.75309,1.75321,1.75274,1.75292,254199998.0
2006-01-06 09:20:00,1.7529,1.75305,1.75289,1.753,212899999.0
2006-01-06 09:25:00,1.753,1.75347,1.753,1.75327,318400002.0
2006-01-06 09:30:00,1.75316,1.75316,1.75245,1.75257,256400000.0
2006-01-06 09:35:00,1.75257,1.75258,1.75197,1.75225,384199999.0
2006-01-06 09:40:00,1.75219,1.75232,1.7516,1.75196,247900003.0
2006-01-06 09:45:00,1.75193,1.7524,1.75192,1.75211,268299997.0
2006-01-06 09:50:00,1.75215,1.75264,1.75215,1.7525,285099993.0
2006-01-06 09:55:00,1.75262,1.75299,1.75257,1.75299,295900000.0
2006-01-06 10:00:00,1.75298,1.75327,1.7527,1.75272,336700001.0
2006-01-06 10:05:00,1.75274,1.75299,1.75243,1.75243,268899996.0
2006-01-06 10:10:00,1.7524,1.75255,1.75194,1.75245,350599999.0
2006-01-06 10:15:00,1.75244,1.75245,1.75223,1.75244,269200002.0
2006-01-06 10:20:00,1.75233,1.75237,1.75124,1.75185,269999999.0
2006-01-06 10:25:00,1.75174,1.75208,1.75142,1.75146,265500002.0
2006-01-06 10:30:00,1.7515,1.75185,1.7515,1.75177,257300001.0
2006-01-06 10:35:00,1.75173,1.75254,1.75162,1.75242,271000001.0
2006-01-06 10:40:00,1.75257,1.75273,1.75237,1.75241,311700002.0
2006-01-06 10:45:00,1.75236,1.7524,1.75187,1.7524,267400000.0
2006-01-06 10:50:00,1.75235,1.7534,1.75226,1.7534,184900000.0
2006-01-06 10:55:00,1.75362,1.75382,1.7532,1.75346,365899997.0
2006-01-06 11:00:00,1.75342,1.75396,1.75328,1.75383,251000000.0
2006-01-06 11:05:00,1.7539,1.75424,1.75387,1.75413,305199998.0
2006-01-06 11:10:00,1.75411,1.75491,1.7541,1.75491,277499999.0
2006-01-06 11:15:00,1.75501,1.7554,1.75499,1.75499,237500000.0
2006-01-06 11:20:00,1.75499,1.75503,1.75423,1.75468,268400000.0
2006-01-06 11:25:00,1.75471,1.75536,1.75471,1.75495,439900003.0
2006-01-06 11:30:00,1.7549,1.75505,1.75469,1.75478,438969999.0
2006-01-06 11:35:00,1.75471,1.75489,1.75437,1.75439,232999999.0
2006-01-06 11:40:00,1.75434,1.75444,1.75405,1.75415,364199998.0
2006-01-06 11:45:00,1.75415,1.7542,1.75392,1.75419,287200001.0
2006-01-06 11:50:00,1.7542,1.75427,1.75404,1.75407,263899998.0
2006-01-06 11:55:00,1.75405,1.75617,1.754,1.75606,440499999.0
2006-01-06 12:00:00,1.75599,1.75599,1.75507,1.75507,478599996.0
2006-01-06 12:05:00,1.75515,1.75515,1.75487,1.75503,179600001.0
2006-01-06 12:10:00,1.75507,1.75507,1.75465,1.7547,204300003.0
2006-01-06 12:15:00,1.75471,1.75471,1.75382,1.75391,198000000.0
2006-01-06 12:20:00,1.75407,1.75445,1.75386,1.75445,284100002.0
2006-01-06 12:25:00,1.75447,1.75476,1.75425,1.75462,444899998.0
2006-01-06 12:30:00,1.75457,1.75464,1.75422,1.75425,337699996.0
2006-01-06 12:35:00,1.75431,1.75461,1.75431,1.7545,281299997.0
2006-01-06 12:40:00,1.75451,1.75469,1.75451,1.75461,368999999.0
2006-01-06 12:45:00,1.75463,1.75508,1.75454,1.75461,340050001.0
2006-01-06 12:50:00,1.75468,1.75472,1.7543,1.7544,378599999.0
2006-01-06 12:55:00,1.75444,1.75479,1.7542,1.75454,306400002.0
2006-01-06 13:00:00,1.75454,1.75456,1.75266,1.75303,435600001.0
2006-01-06 13:05:00,1.75305,1.75363,1.75304,1.75363,302900000.0
2006-01-06 13:10:00,1.7536,1.75422,1.75356,1.75407,324500000.0
2006-01-06 13:15:00,1.75407,1.75434,1.75405,1.7542,242400000.0
2006-01-06 13:20:00,1.75415,1.75454,1.7541,1.7544,265499999.0
2006-01-06 13:25:00,1.75456,1.7552,1.75434,1.75491,341499999.0
2006-01-06 13:30:00,1.75487,1.75501,1.75462,1.75482,314900001.0
2006-01-06 13:35:00,1.75476,1.75476,1.75428,1.75436,365700002.0
2006-01-06 13:40:00,1.75444,1.75459,1.75422,1.75453,376146995.0
2006-01-06 13:45:00,1.75448,1.75459,1.75425,1.75443,276546993.0
2006-01-06 13:50:00,1.75448,1.75492,1.75437,1.75492,161700001.0
2006-01-06 13:55:00,1.75493,1.75514,1.75485,1.75514,244699997.0
2006-01-06 14:00:00,1.75518,1.75518,1.75476,1.75491,400699997.0
2006-01-06 14:05:00,1.75504,1.75596,1.75504,1.75566,290200000.0
2006-01-06 14:10:00,1.75568,1.75571,1.75524,1.75525,233950002.0
2006-01-06 14:15:00,1.75532,1.75541,1.75508,1.75521,286899998.0
2006-01-06 14:20:00,1.75515,1.75549,1.75515,1.75541,212400001.0
2006-01-06 14:25:00,1.7555,1.75561,1.7552,1.75528,273900003.0
2006-01-06 14:30:00,1.7554,1.75604,1.75532,1.75581,348700000.0
2006-01-06 14:35:00,1.75577,1.75628,1.75568,1.75617,269099997.0
2006-01-06 14:40:00,1.75617,1.75648,1.756,1.75627,296100001.0
2006-01-06 14:45:00,1.75627,1.75649,1.75623,1.75637,351599999.0
2006-01-06 14:50:00,1.75635,1.7564,1.75599,1.756,329700000.0
2006-01-06 14:55:00,1.75602,1.75628,1.75602,1.75612,333470000.0
2006-01-06 15:00:00,1.75607,1.75617,1.75591,1.75614,283250002.0
2006-01-06 15:05:00,1.75603,1.75607,1.75527,1.75538,372600000.0
2006-01-06 15:10:00,1.75528,1.75582,1.75523,1.75538,355799997.0
2006-01-06 15:15:00,1.75535,1.75594,1.75535,1.75592,493299997.0
2006-01-06 15:20:00,1.75594,1.75657,1.75584,1.75646,359499997.0
2006-01-06 15:25:00,1.75646,1.75655,1.74258,1.7526,358800001.0
2006-01-06 15:30:00,1.75022,1.75954,1.74573,1.75872,329999995.0
2006-01-06 15:35:00,1.75877,1.75877,1.75619,1.75812,404900002.0
2006-01-06 15:40:00,1.75801,1.75894,1.75739,1.75861,404999999.0
2006-01-06 15:45:00,1.75869,1.76176,1.75849,1.76168,431899999.0
2006-01-06 15:50:00,1.76158,1.76461,1.76158,1.76436,320450000.0
2006-01-06 15:55:00,1.76447,1.76462,1.76344,1.7635,375399996.0
2006-01-06 16:00:00,1.76367,1.7646,1.7634,1.76456,378999996.0
2006-01-06 16:05:00,1.76407,1.7645,1.76351,1.76388,252500000.0
2006-01-06 16:10:00,1.76375,1.7645,1.76336,1.76437,432400002.0
2006-01-06 16:15:00,1.7642,1.76469,1.76385,1.76441,312800002.0
2006-01-06 16:20:00,1.76425,1.76496,1.7634,1.76392,400600000.0
2006-01-06 16:25:00,1.76402,1.76416,1.76366,1.76383,258599999.0
2006-01-06 16:30:00,1.76383,1.76409,1.76344,1.76399,310400002.0
2006-01-06 16:35:00,1.76398,1.764,1.76357,1.76377,273399999.0
2006-01-06 16:40:00,1.7634,1.7634,1.76243,1.76327,213300000.0
2006-01-06 16:45:00,1.76353,1.76428,1.76353,1.76415,356100001.0
2006-01-06 16:50:00,1.76429,1.76776,1.76429,1.76733,272500000.0
2006-01-06 16:55:00,1.76725,1.7691,1.76703,1.76872,384299998.0
2006-01-06 17:00:00,1.76856,1.76926,1.76856,1.76893,410699998.0
2006-01-06 17:05:00,1.76888,1.76964,1.76855,1.76952,242199998.0
2006-01-06 17:10:00,1.76946,1.77096,1.76942,1.77072,332999998.0
2006-01-06 17:15:00,1.77085,1.77153,1.77033,1.77055,383449998.0
2006-01-06 17:20:00,1.77062,1.77087,1.76993,1.76998,467700001.0
2006-01-06 17:25:00,1.7699,1.76996,1.76907,1.76907,384600003.0
2006-01-06 17:30:00,1.76912,1.77013,1.76912,1.76965,499799996.0
2006-01-06 17:35:00,1.76958,1.77052,1.76948,1.77007,195500000.0
2006-01-06 17:40:00,1.77018,1.77047,1.76968,1.76976,232500000.0
2006-01-06 17:45:00,1.76967,1.77136,1.76949,1.77136,267300002.0
2006-01-06 17:50:00,1.77147,1.77183,1.7712,1.7712,305700001.0
2006-01-06 17:55:00,1.77095,1.7715,1.77094,1.77133,286500001.0
2006-01-06 18:00:00,1.77137,1.77147,1.76955,1.76982,4237239990.0
2006-01-06 18:05:00,1.76991,1.77067,1.7699,1.77012,4711149994.0
2006-01-06 18:10:00,1.77013,1.77037,1.76846,1.76897,3334150003.0
2006-01-06 18:15:00,1.76903,1.76903,1.7681,1.76856,3242749994.0
2006-01-06 18:20:00,1.7687,1.76912,1.76847,1.76853,3103096991.0
2006-01-06 18:25:00,1.76841,1.76902,1.76746,1.76902,3436899997.0
2006-01-06 18:30:00,1.76902,1.76934,1.76869,1.76889,2915999997.0
2006-01-06 18:35:00,1.76889,1.76939,1.76826,1.76864,1159199996.0
2006-01-06 18:40:00,1.76858,1.76863,1.76815,1.7682,1477399997.0
2006-01-06 18:45:00,1.76818,1.76874,1.76804,1.76843,1071399999.0
2006-01-06 18:50:00,1.76842,1.76889,1.76823,1.76873,1799370004.0
2006-01-06 18:55:00,1.76882,1.76957,1.76871,1.76932,2297400005.0
2006-01-06 19:00:00,1.76926,1.7715,1.76926,1.77101,1749370006.0
2006-01-06 19:05:00,1.77096,1.7717,1.77056,1.77155,2073299995.0
2006-01-06 19:10:00,1.77149,1.77162,1.77107,1.77138,1374449991.0
2006-01-06 19:15:00,1.77139,1.77158,1.77022,1.7705,1287700001.0
2006-01-06 19:20:00,1.77051,1.7708,1.77041,1.77075,1479200001.0
2006-01-06 19:25:00,1.77063,1.77104,1.77048,1.77063,1643150012.0
2006-01-06 19:30:00,1.77055,1.77107,1.77053,1.77075,1555399997.0
2006-01-06 19:35:00,1.77074,1.77122,1.77069,1.77069,1302099997.0
2006-01-06 19:40:00,1.77065,1.77095,1.77056,1.77088,1560599994.0
2006-01-06 19:45:00,1.77093,1.77132,1.7709,1.77113,1284200000.0
2006-01-06 19:50:00,1.77118,1.77151,1.77097,1.771,955800002.0
2006-01-06 19:55:00,1.77095,1.77153,1.77095,1.77107,1416499999.0
2006-01-06 20:00:00,1.771,1.77122,1.77097,1.77099,819799999.0
2006-01-06 20:05:00,1.771,1.77119,1.77095,1.77108,933200003.0
2006-01-06 20:10:00,1.77107,1.77113,1.77092,1.771,985700000.0
2006-01-06 20:15:00,1.771,1.77107,1.77097,1.77105,841489997.0
2006-01-06 20:20:00,1.771,1.77105,1.77008,1.77017,977799992.0
2006-01-06 20:25:00,1.77014,1.77044,1.76988,1.77032,1833399996.0
2006-01-06 20:30:00,1.7703,1.77037,1.77002,1.77012,2441299989.0
2006-01-06 20:35:00,1.77011,1.77038,1.77009,1.77038,761699998.0
2006-01-06 20:40:00,1.77039,1.77051,1.77016,1.77042,902199999.0
2006-01-06 20:45:00,1.77047,1.77067,1.77038,1.77055,895500001.0
2006-01-06 20:50:00,1.77051,1.77051,1.76981,1.76987,2158146994.0
2006-01-06 20:55:00,1.76987,1.76987,1.76942,1.76957,2121300002.0
2006-01-06 21:00:00,1.76958,1.77039,1.76945,1.7703,1377300000.0
2006-01-06 21:05:00,1.77028,1.77102,1.77011,1.77094,674699999.0
2006-01-06 21:10:00,1.77108,1.77153,1.77102,1.77109,857249999.0
2006-01-06 21:15:00,1.77111,1.77111,1.77025,1.77034,768500001.0
2006-01-06 21:20:00,1.77033,1.77033,1.77012,1.7702,901300000.0
2006-01-06 21:25:00,1.7702,1.77033,1.77012,1.77033,649900001.0
2006-01-06 21:30:00,1.7704,1.77051,1.77022,1.77035,831350000.0
2006-01-06 21:35:00,1.77038,1.77055,1.77027,1.77038,528799998.0
2006-01-06 21:40:00,1.77035,1.77053,1.77033,1.77052,518499998.0
2006-01-06 21:45:00,1.77057,1.77138,1.77057,1.77138,659250000.0
2006-01-06 21:50:00,1.77125,1.77126,1.77027,1.77027,435799996.0
2006-01-06 21:55:00,1.77025,1.77064,1.7699,1.77052,896700000.0
2006-01-06 22:00:00,1.77056,1.77057,1.76991,1.77001,818300000.0
2006-01-06 22:05:00,1.77004,1.77063,1.77004,1.77063,361800002.0
2006-01-06 22:10:00,1.77057,1.77095,1.77026,1.77093,446399996.0
2006-01-06 22:15:00,1.77094,1.77147,1.77081,1.77143,769499998.0
2006-01-06 22:20:00,1.77151,1.77156,1.77073,1.77091,409000000.0
2006-01-06 22:25:00,1.77098,1.77114,1.77075,1.77075,531200002.0
2006-01-06 22:30:00,1.77072,1.77072,1.77042,1.77042,609000002.0
2006-01-06 22:35:00,1.77047,1.77064,1.77035,1.7704,346200000.0
2006-01-06 22:40:00,1.77038,1.77044,1.77025,1.77033,427300001.0
2006-01-06 22:45:00,1.77036,1.7706,1.77036,1.77043,351299999.0
2006-01-06 22:50:00,1.77043,1.77072,1.77031,1.77045,206669999.0
2006-01-06 22:55:00,1.77049,1.77071,1.7702,1.77025,346000001.0
2006-01-06 23:00:00,1.77016,1.77048,1.76995,1.77026,204199999.0
2006-01-06 23:05:00,1.77024,1.77029,1.77,1.77003,178900001.0
2006-01-06 23:10:00,1.77,1.77013,1.7699,1.77007,356899997.0
2006-01-06 23:15:00,1.76995,1.76995,1.76925,1.76966,293700000.0
2006-01-06 23:20:00,1.76977,1.77011,1.76968,1.77005,296899997.0
2006-01-06 23:25:00,1.77,1.77,1.76976,1.76991,143999999.0
2006-01-06 23:30:00,1.76992,1.76998,1.7698,1.7698,274300001.0
2006-01-06 23:35:00,1.76982,1.77025,1.76982,1.77025,112299998.0
2006-01-06 23:40:00,1.77019,1.77032,1.76998,1.7702,157200002.0
2006-01-06 23:45:00,1.77027,1.77039,1.77015,1.77029,238799998.0
2006-01-06 23:50:00,1.7703,1.77057,1.77027,1.77057,141800000.0
2006-01-06 23:55:00,1.77052,1.7706,1.77014,1.77035,356899995.0
2006-01-09 00:00:00,1.7681,1.7687,1.7681,1.7685,117300000.0
2006-01-09 00:05:00,1.7687,1.7687,1.7685,1.7687,117300000.0
2006-01-09 00:10:00,1.7686,1.7687,1.7681,1.7686,195500000.0
2006-01-09 00:15:00,1.7687,1.769,1.7687,1.769,78200000.0
2006-01-09 00:20:00,1.7687,1.7693,1.7687,1.7693,117300000.0
2006-01-09 00:25:00,1.7694,1.7694,1.7692,1.7693,78200000.0
2006-01-09 00:30:00,1.7694,1.7694,1.7693,1.7693,78200000.0
2006-01-09 00:35:00,1.7694,1.7695,1.7693,1.7695,117300000.0
2006-01-09 00:40:00,1.7694,1.7696,1.7694,1.7695,117300000.0
2006-01-09 00:45:00,1.7696,1.7696,1.7686,1.7687,195500000.0
2006-01-09 00:50:00,1.7686,1.7686,1.7685,1.7685,78200000.0
2006-01-09 00:55:00,1.7686,1.7687,1.7685,1.7686,156400000.0
2006-01-09 01:00:00,1.7687,1.7693,1.7686,1.7693,117300000.0
2006-01-09 01:05:00,1.7692,1.7694,1.7691,1.7692,117300000.0
2006-01-09 01:10:00,1.7691,1.7693,1.769,1.7693,156400000.0
2006-01-09 01:15:00,1.7691,1.7693,1.7691,1.7691,156400000.0
2006-01-09 01:20:00,1.7692,1.7694,1.7685,1.7685,156400000.0
2006-01-09 01:25:00,1.7686,1.7686,1.7677,1.7679,195500000.0
2006-01-09 01:30:00,1.7678,1.7681,1.7676,1.7676,195500000.0
2006-01-09 01:35:00,1.7679,1.7686,1.7678,1.7684,195500000.0
2006-01-09 01:40:00,1.7685,1.7687,1.7683,1.7687,78200000.0
2006-01-09 01:45:00,1.7686,1.7692,1.7686,1.7692,117300000.0
2006-01-09 01:50:00,1.7693,1.7706,1.7693,1.7706,195500000.0
2006-01-09 01:55:00,1.7705,1.7713,1.7701,1.7713,195500000.0
2006-01-09 02:00:00,1.76835,1.76893,1.76835,1.76893,159500001.0
2006-01-09 02:05:00,1.76898,1.7691,1.76884,1.76885,148499999.0
2006-01-09 02:10:00,1.76895,1.76903,1.76875,1.76903,364999998.0
2006-01-09 02:15:00,1.76901,1.76905,1.76878,1.76886,293099998.0
2006-01-09 02:20:00,1.76888,1.76924,1.76832,1.76832,287100001.0
2006-01-09 02:25:00,1.76818,1.76832,1.76758,1.76767,225999999.0
2006-01-09 02:30:00,1.76762,1.76791,1.76741,1.76753,271200001.0
2006-01-09 02:35:00,1.76753,1.76822,1.76745,1.76818,220700001.0
2006-01-09 02:40:00,1.76818,1.76859,1.76817,1.76855,278600000.0
2006-01-09 02:45:00,1.76853,1.76907,1.76844,1.76907,232099999.0
2006-01-09 02:50:00,1.76908,1.77018,1.76904,1.77018,276799996.0
2006-01-09 02:55:00,1.77045,1.77095,1.76998,1.77065,319400000.0
2006-01-09 03:00:00,1.77107,1.77116,1.77045,1.7705,293399999.0
2006-01-09 03:05:00,1.77032,1.77041,1.77004,1.77038,323000001.0
2006-01-09 03:10:00,1.7704,1.77043,1.76987,1.7699,277499996.0
2006-01-09 03:15:00,1.76989,1.77004,1.76879,1.76935,264699998.0
2006-01-09 03:20:00,1.76934,1.76973,1.76911,1.76969,223946997.0
2006-01-09 03:25:00,1.7697,1.77012,1.7697,1.77003,387600000.0
2006-01-09 03:30:00,1.77015,1.77035,1.77008,1.77024,250699998.0
2006-01-09 03:35:00,1.77042,1.77059,1.76972,1.76978,214600001.0
2006-01-09 03:40:00,1.7698,1.76989,1.76921,1.76929,273099998.0
2006-01-09 03:45:00,1.7693,1.76944,1.76915,1.76926,241399999.0
2006-01-09 03:50:00,1.7693,1.76939,1.76863,1.76882,355500000.0
2006-01-09 03:55:00,1.76888,1.76938,1.76888,1.76938,297400001.0
2006-01-09 04:00:00,1.76935,1.7696,1.76909,1.76917,358799997.0
2006-01-09 04:05:00,1.7692,1.7699,1.76918,1.7695,286500000.0
2006-01-09 04:10:00,1.76958,1.77059,1.76951,1.77034,269500001.0
2006-01-09 04:15:00,1.77042,1.77042,1.76967,1.76978,351600000.0
2006-01-09 04:20:00,1.76975,1.76991,1.76945,1.7695,230799999.0
2006-01-09 04:25:00,1.76953,1.76973,1.76947,1.76955,338700000.0
2006-01-09 04:30:00,1.76956,1.76986,1.76951,1.76986,232399995.0
2006-01-09 04:35:00,1.76978,1.77003,1.76945,1.7696,310200001.0
2006-01-09 04:40:00,1.76968,1.76968,1.76912,1.76912,139700000.0
2006-01-09 04:45:00,1.76909,1.7692,1.76906,1.76915,217199999.0
2006-01-09 04:50:00,1.76913,1.76965,1.76897,1.7695,300699998.0
2006-01-09 04:55:00,1.7694,1.76977,1.76931,1.7697,312600001.0
2006-01-09 05:00:00,1.76973,1.76973,1.76951,1.76957,159899998.0
2006-01-09 05:05:00,1.76958,1.7697,1.76953,1.76955,154200000.0
2006-01-09 05:10:00,1.76958,1.76962,1.76936,1.76942,167600001.0
2006-01-09 05:15:00,1.76941,1.76941,1.76861,1.76872,302799999.0
2006-01-09 05:20:00,1.76863,1.76866,1.76847,1.76858,311500000.0
2006-01-09 05:25:00,1.76851,1.76875,1.76851,1.76867,166549998.0
2006-01-09 05:30:00,1.76868,1.76894,1.76858,1.76892,298499997.0
2006-01-09 05:35:00,1.76902,1.76909,1.76888,1.76897,195099997.0
2006-01-09 05:40:00,1.76905,1.7691,1.76866,1.76866,375100001.0
2006-01-09 05:45:00,1.76868,1.76878,1.76861,1.76878,173200000.0
2006-01-09 05:50:00,1.76887,1.76927,1.76878,1.76925,332199998.0
2006-01-09 05:55:00,1.7692,1.76953,1.76917,1.76932,266900000.0
2006-01-09 06:00:00,1.76935,1.76935,1.76902,1.76924,159500000.0
2006-01-09 06:05:00,1.76917,1.7692,1.76903,1.76903,293800001.0
2006-01-09 06:10:00,1.76902,1.76936,1.76899,1.76929,272299996.0
2006-01-09 06:15:00,1.7694,1.77015,1.7694,1.77015,262099998.0
2006-01-09 06:20:00,1.7702,1.77085,1.7701,1.77073,230500000.0
2006-01-09 06:25:00,1.77063,1.77063,1.77032,1.77037,186100000.0
2006-01-09 06:30:00,1.77031,1.77109,1.7703,1.771,263299999.0
2006-01-09 06:35:00,1.77104,1.77109,1.77092,1.77094,241100003.0
2006-01-09 06:40:00,1.77099,1.77167,1.77093,1.77167,187200000.0
2006-01-09 06:45:00,1.77168,1.77208,1.77168,1.77187,321699996.0
2006-01-09 06:50:00,1.77188,1.77207,1.77141,1.77153,223800001.0
2006-01-09 06:55:00,1.77153,1.7719,1.77144,1.7716,351500000.0
2006-01-09 07:00:00,1.77176,1.77198,1.77111,1.77123,323300002.0
2006-01-09 07:05:00,1.7711,1.7711,1.7704,1.7705,286099998.0
2006-01-09 07:10:00,1.77054,1.77061,1.76982,1.77012,296300000.0
2006-01-09 07:15:00,1.77015,1.77043,1.77004,1.77041,301799996.0
2006-01-09 07:20:00,1.77061,1.77156,1.77061,1.77142,248100000.0
2006-01-09 07:25:00,1.77138,1.7716,1.7712,1.77156,280200000.0
2006-01-09 07:30:00,1.77159,1.77212,1.77154,1.77201,303999998.0
2006-01-09 07:35:00,1.77202,1.77226,1.77118,1.77135,319299999.0
2006-01-09 07:40:00,1.77119,1.77182,1.77099,1.77168,218000001.0
2006-01-09 07:45:00,1.77167,1.77172,1.77129,1.77145,182400000.0
2006-01-09 07:50:00,1.7715,1.7715,1.77106,1.77118,168599998.0
2006-01-09 07:55:00,1.77125,1.77173,1.77122,1.77173,166100000.0
2006-01-09 08:00:00,1.77182,1.77182,1.77148,1.77173,327199998.0
2006-01-09 08:05:00,1.77177,1.77192,1.77163,1.77192,353500001.0
2006-01-09 08:10:00,1.77189,1.77193,1.77169,1.7717,228899999.0
2006-01-09 08:15:00,1.77172,1.77182,1.77156,1.77182,336900001.0
2006-01-09 08:20:00,1.77186,1.77188,1.77157,1.77168,290399996.0
2006-01-09 08:25:00,1.77148,1.77148,1.7711,1.77119,386600000.0
2006-01-09 08:30:00,1.77142,1.77182,1.77091,1.77104,271200003.0
2006-01-09 08:35:00,1.77101,1.77101,1.77081,1.7709,180699997.0
2006-01-09 08:40:00,1.77084,1.77084,1.76934,1.76934,408399999.0
2006-01-09 08:45:00,1.76936,1.76983,1.76924,1.7698,327800001.0
2006-01-09 08:50:00,1.76974,1.76974,1.76876,1.76879,289899998.0
2006-01-09 08:55:00,1.76884,1.76891,1.76827,1.76884,213799997.0
2006-01-09 09:00:00,1.76891,1.76897,1.76846,1.76854,391769999.0
2006-01-09 09:05:00,1.76863,1.76898,1.76863,1.76886,343600001.0
2006-01-09 09:10:00,1.7689,1.76952,1.7689,1.76924,329900002.0
2006-01-09 09:15:00,1.76922,1.76922,1.76882,1.76902,206400000.0
2006-01-09 09:20:00,1.7689,1.76904,1.76861,1.76871,276299998.0
2006-01-09 09:25:00,1.76843,1.76869,1.76768,1.76807,323899997.0
2006-01-09 09:30:00,1.76802,1.7688,1.76801,1.7683,358799999.0
2006-01-09 09:35:00,1.76842,1.76899,1.76821,1.76899,391200002.0
2006-01-09 09:40:00,1.76901,1.76948,1.76886,1.76913,303400000.0
2006-01-09 09:45:00,1.76905,1.76918,1.76819,1.76836,387700005.0
2006-01-09 09:50:00,1.76845,1.76966,1.76832,1.76913,363700000.0
2006-01-09 09:55:00,1.76898,1.76993,1.76852,1.76915,214899998.0
2006-01-09 10:00:00,1.76905,1.76946,1.76855,1.76876,273499999.0
2006-01-09 10:05:00,1.76882,1.76888,1.76849,1.76859,206200000.0
2006-01-09 10:10:00,1.76862,1.7688,1.76852,1.76864,257200000.0
2006-01-09 10:15:00,1.76863,1.76876,1.76805,1.76805,254900001.0
2006-01-09 10:20:00,1.76792,1.76798,1.76563,1.76651,490700005.0
2006-01-09 10:25:00,1.76658,1.76675,1.76646,1.76675,309200002.0
2006-01-09 10:30:00,1.76685,1.7673,1.76651,1.76657,305300003.0
2006-01-09 10:35:00,1.76646,1.76646,1.76591,1.76591,299799999.0
2006-01-09 10:40:00,1.7659,1.76641,1.76552,1.76626,376099998.0
2006-01-09 10:45:00,1.76617,1.76676,1.76571,1.76583,344899994.0
2006-01-09 10:50:00,1.76582,1.76638,1.76582,1.76594,298299997.0
2006-01-09 10:55:00,1.76593,1.76621,1.76556,1.76575,369999999.0
2006-01-09 11:00:00,1.76568,1.76568,1.76501,1.7652,353199999.0
2006-01-09 11:05:00,1.76532,1.76549,1.76412,1.76423,289099999.0
2006-01-09 11:10:00,1.76434,1.76515,1.76434,1.76511,276399997.0
2006-01-09 11:15:00,1.7651,1.76542,1.76392,1.76399,208000000.0
2006-01-09 11:20:00,1.76424,1.76572,1.76424,1.76572,307500002.0
2006-01-09 11:25:00,1.76571,1.76581,1.7652,1.76533,399899995.0
2006-01-09 11:30:00,1.76534,1.76545,1.76482,1.76487,377899999.0
2006-01-09 11:35:00,1.76478,1.76528,1.76463,1.76527,330199999.0
2006-01-09 11:40:00,1.76523,1.76627,1.76513,1.76625,432099993.0
2006-01-09 11:45:00,1.7663,1.76785,1.76614,1.7675,318299999.0
2006-01-09 11:50:00,1.76739,1.76756,1.76704,1.76704,277246995.0
2006-01-09 11:55:00,1.7671,1.76747,1.76701,1.7672,309100001.0
2006-01-09 12:00:00,1.76712,1.76844,1.76698,1.76788,310799999.0
2006-01-09 12:05:00,1.76798,1.768,1.76752,1.76757,255100001.0
2006-01-09 12:10:00,1.76743,1.76743,1.76616,1.76616,306999999.0
2006-01-09 12:15:00,1.76619,1.76626,1.76556,1.76615,266599997.0
2006-01-09 12:20:00,1.76632,1.76725,1.76632,1.76682,337499999.0
2006-01-09 12:25:00,1.76712,1.76743,1.76682,1.76717,329300001.0
2006-01-09 12:30:00,1.76728,1.76735,1.76677,1.76687,313100001.0
2006-01-09 12:35:00,1.76695,1.76739,1.76681,1.7672,268100000.0
2006-01-09 12:40:00,1.76723,1.76775,1.76718,1.76753,314899995.0
2006-01-09 12:45:00,1.76753,1.76778,1.76748,1.76764,332250001.0
2006-01-09 12:50:00,1.76764,1.76777,1.76741,1.76762,357700004.0
2006-01-09 12:55:00,1.76765,1.768,1.76688,1.76725,230900004.0
2006-01-09 13:00:00,1.7672,1.7672,1.76607,1.76607,271900001.0
2006-01-09 13:05:00,1.766,1.76606,1.76473,1.7648,354800000.0
2006-01-09 13:10:00,1.76478,1.76599,1.76478,1.76576,298699999.0
2006-01-09 13:15:00,1.76577,1.76588,1.76498,1.76508,321800000.0
2006-01-09 13:20:00,1.7651,1.76547,1.76505,1.76518,317100002.0
2006-01-09 13:25:00,1.76523,1.76603,1.76521,1.76534,333099998.0
2006-01-09 13:30:00,1.76528,1.7656,1.76523,1.76528,360400001.0
2006-01-09 13:35:00,1.76501,1.76501,1.76451,1.76457,272499998.0
2006-01-09 13:40:00,1.7647,1.76477,1.76437,1.76456,392099997.0
2006-01-09 13:45:00,1.76458,1.76522,1.76458,1.76506,461800002.0
2006-01-09 13:50:00,1.76517,1.76565,1.76517,1.76565,225900002.0
2006-01-09 13:55:00,1.76562,1.76564,1.76537,1.76547,204100001.0
2006-01-09 14:00:00,1.76554,1.76573,1.76541,1.76573,234299999.0
2006-01-09 14:05:00,1.76569,1.76579,1.76558,1.76562,324599999.0
2006-01-09 14:10:00,1.76575,1.76638,1.76575,1.76638,283499996.0
2006-01-09 14:15:00,1.76637,1.7667,1.7663,1.7666,263000001.0
2006-01-09 14:20:00,1.76653,1.76682,1.76635,1.76637,218599999.0
2006-01-09 14:25:00,1.7664,1.76705,1.7664,1.767,295799997.0
2006-01-09 14:30:00,1.76715,1.76739,1.76647,1.76689,322199997.0
2006-01-09 14:35:00,1.76685,1.76685,1.76633,1.76633,305900000.0
2006-01-09 14:40:00,1.76649,1.76696,1.7659,1.76593,313400003.0
2006-01-09 14:45:00,1.76593,1.76612,1.76573,1.76578,308000000.0
2006-01-09 14:50:00,1.76587,1.76634,1.76584,1.76601,336099997.0
2006-01-09 14:55:00,1.76596,1.76651,1.76578,1.76651,319900002.0
2006-01-09 15:00:00,1.7666,1.76671,1.76614,1.76623,367300002.0
2006-01-09 15:05:00,1.76622,1.76653,1.76615,1.76633,291600001.0
2006-01-09 15:10:00,1.7663,1.7669,1.76628,1.76675,279200000.0
2006-01-09 15:15:00,1.76686,1.76754,1.76675,1.76727,473599996.0
2006-01-09 15:20:00,1.76735,1.76769,1.76718,1.76718,297400000.0
2006-01-09 15:25:00,1.76715,1.76755,1.76691,1.76696,294400000.0
2006-01-09 15:30:00,1.76697,1.76726,1.76693,1.76725,407299999.0
2006-01-09 15:35:00,1.76753,1.76782,1.767,1.767,310099997.0
2006-01-09 15:40:00,1.76683,1.76683,1.76527,1.7653,349999995.0
2006-01-09 15:45:00,1.76534,1.76665,1.76518,1.76664,354700006.0
2006-01-09 15:50:00,1.76662,1.76663,1.7652,1.76521,324799998.0
2006-01-09 15:55:00,1.7653,1.76558,1.76506,1.76531,307799999.0
2006-01-09 16:00:00,1.76537,1.76575,1.76528,1.76547,308500003.0
2006-01-09 16:05:00,1.76533,1.76557,1.76515,1.7655,273199996.0
2006-01-09 16:10:00,1.76545,1.76609,1.76533,1.76606,362199999.0
2006-01-09 16:15:00,1.76603,1.76603,1.76568,1.7659,300699999.0
2006-01-09 16:20:00,1.7657,1.76628,1.76559,1.7661,355799997.0
2006-01-09 16:25:00,1.76617,1.76676,1.76536,1.76676,222900001.0
2006-01-09 16:30:00,1.76663,1.7668,1.76649,1.76667,242900003.0
2006-01-09 16:35:00,1.76663,1.76675,1.76596,1.766,300800000.0
2006-01-09 16:40:00,1.76594,1.76603,1.7656,1.76578,236999999.0
2006-01-09 16:45:00,1.7658,1.76602,1.7656,1.7656,335499999.0
2006-01-09 16:50:00,1.76552,1.76563,1.76527,1.76548,287500002.0
2006-01-09 16:55:00,1.76541,1.76541,1.76509,1.76522,370699998.0
2006-01-09 17:00:00,1.765,1.76537,1.76488,1.76511,330900002.0
2006-01-09 17:05:00,1.76502,1.7652,1.7643,1.76435,187699998.0
2006-01-09 17:10:00,1.76459,1.76488,1.76259,1.76288,316900000.0
2006-01-09 17:15:00,1.76304,1.7634,1.76303,1.76335,247900001.0
2006-01-09 17:20:00,1.76331,1.76432,1.76325,1.76431,260600002.0
2006-01-09 17:25:00,1.76455,1.76593,1.76455,1.76568,211900000.0
2006-01-09 17:30:00,1.76565,1.76698,1.76547,1.76665,193999999.0
2006-01-09 17:35:00,1.76663,1.76663,1.76547,1.76547,236300000.0
2006-01-09 17:40:00,1.76549,1.76549,1.76362,1.76379,237800001.0
2006-01-09 17:45:00,1.76374,1.76408,1.76362,1.76362,300220003.0
2006-01-09 17:50:00,1.76346,1.76406,1.76331,1.76404,273300002.0
2006-01-09 17:55:00,1.7642,1.7646,1.76336,1.76336,348899995.0
2006-01-09 18:00:00,1.76349,1.76471,1.76349,1.76424,4402919992.0
2006-01-09 18:05:00,1.76415,1.7645,1.76383,1.76425,4918946984.0
2006-01-09 18:10:00,1.76433,1.76532,1.76427,1.76518,3566549992.0
2006-01-09 18:15:00,1.76527,1.76551,1.76303,1.76336,3252746987.0
2006-01-09 18:20:00,1.76345,1.76469,1.76345,1.76442,3562399975.0
2006-01-09 18:25:00,1.7643,1.7646,1.76404,1.76432,2917050004.0
2006-01-09 18:30:00,1.76439,1.76591,1.76437,1.76578,2857600001.0
2006-01-09 18:35:00,1.76582,1.76582,1.76471,1.76485,1020299999.0
2006-01-09 18:40:00,1.76483,1.76503,1.76392,1.76498,1411799995.0
2006-01-09 18:45:00,1.76496,1.76504,1.76391,1.76406,1123900002.0
2006-01-09 18:50:00,1.76407,1.76456,1.76389,1.76425,1874700003.0
2006-01-09 18:55:00,1.76434,1.76473,1.76411,1.76411,2522700001.0
2006-01-09 19:00:00,1.76413,1.76472,1.76383,1.76447,1546900004.0
2006-01-09 19:05:00,1.76447,1.76481,1.76425,1.76481,2023619994.0
2006-01-09 19:10:00,1.76477,1.76492,1.7646,1.76474,1565670002.0
2006-01-09 19:15:00,1.76477,1.76489,1.76463,1.76467,1341099994.0
2006-01-09 19:20:00,1.7647,1.76508,1.7647,1.76504,1468400002.0
2006-01-09 19:25:00,1.76508,1.76546,1.76506,1.76538,1491549999.0
2006-01-09 19:30:00,1.76534,1.76633,1.76531,1.76622,1556096990.0
2006-01-09 19:35:00,1.7662,1.7678,1.7662,1.76745,1223900001.0
2006-01-09 19:40:00,1.76746,1.76777,1.76718,1.7674,1554399997.0
2006-01-09 19:45:00,1.7674,1.76761,1.76711,1.76761,1191400002.0
2006-01-09 19:50:00,1.76756,1.76797,1.76733,1.76752,1095399998.0
2006-01-09 19:55:00,1.76751,1.76777,1.76729,1.76734,1261149998.0
2006-01-09 20:00:00,1.76725,1.76725,1.76682,1.76688,861350004.0
2006-01-09 20:05:00,1.7669,1.76695,1.76655,1.7666,1010799997.0
2006-01-09 20:10:00,1.76661,1.7667,1.7662,1.76621,901650000.0
2006-01-09 20:15:00,1.7662,1.7663,1.76545,1.76593,1028300008.0
2006-01-09 20:20:00,1.76595,1.76672,1.76595,1.76658,923700004.0
2006-01-09 20:25:00,1.76667,1.76696,1.76652,1.7667,2119699996.0
2006-01-09 20:30:00,1.76673,1.76691,1.76569,1.76569,2839200003.0
2006-01-09 20:35:00,1.76565,1.76589,1.76565,1.76579,1163299987.0
2006-01-09 20:40:00,1.76577,1.76595,1.76555,1.76585,1209300001.0
2006-01-09 20:45:00,1.76576,1.76612,1.76575,1.76612,827800004.0
2006-01-09 20:50:00,1.76616,1.7664,1.76598,1.76598,1955400002.0
2006-01-09 20:55:00,1.76603,1.76615,1.76594,1.76608,1946699995.0
2006-01-09 21:00:00,1.7661,1.76647,1.76605,1.76647,1401400008.0
2006-01-09 21:05:00,1.7665,1.76675,1.76577,1.76597,806599997.0
2006-01-09 21:10:00,1.76606,1.76661,1.76606,1.76641,895200001.0
2006-01-09 21:15:00,1.76633,1.76635,1.76595,1.76603,585500000.0
2006-01-09 21:20:00,1.76609,1.76652,1.76597,1.76639,1003100006.0
2006-01-09 21:25:00,1.7664,1.76706,1.76635,1.76706,817800000.0
2006-01-09 21:30:00,1.76718,1.76719,1.7666,1.7666,803600000.0
2006-01-09 21:35:00,1.76665,1.76676,1.76612,1.76616,619499995.0
2006-01-09 21:40:00,1.76614,1.76634,1.76608,1.76613,562170000.0
2006-01-09 21:45:00,1.76611,1.76624,1.76574,1.76588,401300000.0
2006-01-09 21:50:00,1.76585,1.76595,1.76497,1.76497,471346993.0
2006-01-09 21:55:00,1.76496,1.765,1.76438,1.76458,794600003.0
2006-01-09 22:00:00,1.76465,1.76491,1.76421,1.7648,839099999.0
2006-01-09 22:05:00,1.76483,1.76532,1.76483,1.76492,273699997.0
2006-01-09 22:10:00,1.76479,1.76499,1.76479,1.7649,412299999.0
2006-01-09 22:15:00,1.76495,1.76522,1.76478,1.76507,745699995.0
2006-01-09 22:20:00,1.76503,1.76503,1.76415,1.76425,512300002.0
2006-01-09 22:25:00,1.76428,1.76477,1.76425,1.76457,461199999.0
2006-01-09 22:30:00,1.76456,1.7646,1.76445,1.76449,580950001.0
2006-01-09 22:35:00,1.76455,1.76465,1.76447,1.76453,263399999.0
2006-01-09 22:40:00,1.7645,1.76458,1.76413,1.76423,442000000.0
2006-01-09 22:45:00,1.76426,1.7646,1.76426,1.76454,233000002.0
2006-01-09 22:50:00,1.76455,1.76503,1.76452,1.76473,269600000.0
2006-01-09 22:55:00,1.76472,1.76498,1.76465,1.76473,442000001.0
2006-01-09 23:00:00,1.76452,1.76473,1.76437,1.76463,244699999.0
2006-01-09 23:05:00,1.76449,1.76449,1.76429,1.76433,193100001.0
2006-01-09 23:10:00,1.7643,1.76448,1.76424,1.76438,367399998.0
2006-01-09 23:15:00,1.76432,1.76444,1.76423,1.76428,300900003.0
2006-01-09 23:20:00,1.76437,1.76474,1.76425,1.76474,317300000.0
2006-01-09 23:25:00,1.76475,1.76511,1.76475,1.76511,187799996.0
2006-01-09 23:30:00,1.76512,1.76525,1.76495,1.7652,239499997.0
2006-01-09 23:35:00,1.76515,1.76527,1.76493,1.76499,163500000.0
2006-01-09 23:40:00,1.76485,1.76498,1.76459,1.76466,327100001.0
2006-01-09 23:45:00,1.76478,1.76485,1.76462,1.76476,261999996.0
2006-01-09 23:50:00,1.76479,1.76488,1.76473,1.76475,207000001.0
2006-01-09 23:55:00,1.7648,1.76505,1.7648,1.76505,58800000.0
2006-01-10 00:00:00,1.76503,1.76505,1.76414,1.76414,318700001.0
2006-01-10 00:05:00,1.76442,1.76445,1.76393,1.76405,337800000.0
2006-01-10 00:10:00,1.76408,1.76438,1.76387,1.76408,368600000.0
2006-01-10 00:15:00,1.76403,1.7645,1.76401,1.76421,299599999.0
2006-01-10 00:20:00,1.76429,1.76474,1.76416,1.76471,396300002.0
2006-01-10 00:25:00,1.76435,1.76491,1.76427,1.76461,408100004.0
2006-01-10 00:30:00,1.7649,1.7649,1.76455,1.76455,44500000.0
2006-01-10 00:35:00,1.76448,1.76448,1.76424,1.76424,218199999.0
2006-01-10 00:40:00,1.76424,1.76438,1.76418,1.76438,337799999.0
2006-01-10 00:45:00,1.7644,1.76456,1.76435,1.76443,216700001.0
2006-01-10 00:50:00,1.76445,1.76452,1.76435,1.76452,160499998.0
2006-01-10 00:55:00,1.76452,1.76494,1.76451,1.76483,299599999.0
2006-01-10 01:00:00,1.76478,1.76491,1.76475,1.76486,264100002.0
2006-01-10 01:05:00,1.76495,1.7651,1.76485,1.76505,375300002.0
2006-01-10 01:10:00,1.76508,1.76508,1.76483,1.76505,205100003.0
2006-01-10 01:15:00,1.765,1.76515,1.76492,1.7651,269600004.0
2006-01-10 01:20:00,1.7651,1.76515,1.76497,1.76498,174000000.0
2006-01-10 01:25:00,1.76492,1.76495,1.76443,1.76469,305000002.0
2006-01-10 01:30:00,1.76477,1.7648,1.76452,1.76459,197199999.0
2006-01-10 01:35:00,1.76443,1.76443,1.76398,1.76405,339699998.0
2006-01-10 01:40:00,1.76394,1.76395,1.76372,1.7639,210800001.0
2006-01-10 01:45:00,1.76393,1.76399,1.76377,1.7639,221600003.0
2006-01-10 01:50:00,1.76395,1.76437,1.76385,1.7642,275799997.0
2006-01-10 01:55:00,1.7642,1.76425,1.76375,1.76392,200800002.0
2006-01-10 02:00:00,1.76393,1.76525,1.76393,1.7652,400499999.0
2006-01-10 02:05:00,1.76519,1.76576,1.76519,1.76576,228499999.0
2006-01-10 02:10:00,1.76603,1.76617,1.76532,1.76532,305400000.0
2006-01-10 02:15:00,1.76525,1.76571,1.76525,1.76563,313699996.0
2006-01-10 02:20:00,1.76556,1.7657,1.76515,1.76544,373299999.0
2006-01-10 02:25:00,1.76535,1.76561,1.76532,1.76537,234300001.0
2006-01-10 02:30:00,1.76531,1.76554,1.76513,1.76543,306799998.0
2006-01-10 02:35:00,1.76545,1.76545,1.76522,1.76527,266700000.0
2006-01-10 02:40:00,1.76523,1.7656,1.7651,1.7656,324300001.0
2006-01-10 02:45:00,1.76552,1.76552,1.76528,1.76531,263000003.0
2006-01-10 02:50:00,1.76534,1.76582,1.76516,1.76568,237999998.0
2006-01-10 02:55:00,1.76557,1.76577,1.76553,1.76573,274300001.0
2006-01-10 03:00:00,1.76599,1.76613,1.76585,1.76603,304799999.0
2006-01-10 03:05:00,1.76595,1.76603,1.76572,1.76591,419200000.0
2006-01-10 03:10:00,1.766,1.76626,1.7659,1.76611,297099999.0
2006-01-10 03:15:00,1.76615,1.76622,1.7656,1.76602,223000002.0
2006-01-10 03:20:00,1.76605,1.76612,1.76592,1.76605,223199996.0
2006-01-10 03:25:00,1.76604,1.76624,1.76604,1.7661,114899999.0
2006-01-10 03:30:00,1.76615,1.76615,1.76522,1.76522,198599998.0
2006-01-10 03:35:00,1.76535,1.76588,1.76535,1.76572,379799994.0
2006-01-10 03:40:00,1.76576,1.76584,1.76557,1.76572,318999999.0
2006-01-10 03:45:00,1.76572,1.76632,1.76572,1.76617,294000002.0
2006-01-10 03:50:00,1.76614,1.76644,1.76601,1.76601,347200000.0
2006-01-10 03:55:00,1.76607,1.76645,1.76607,1.76636,247100000.0
2006-01-10 04:00:00,1.76642,1.76645,1.7663,1.76631,276799997.0
2006-01-10 04:05:00,1.7663,1.76641,1.76589,1.76597,319600001.0
2006-01-10 04:10:00,1.76597,1.76625,1.76579,1.76579,490700001.0
2006-01-10 04:15:00,1.76575,1.76599,1.76549,1.76585,354600001.0
2006-01-10 04:20:00,1.76573,1.7659,1.76567,1.76568,263900001.0
2006-01-10 04:25:00,1.7656,1.7656,1.76491,1.76503,464900000.0
2006-01-10 04:30:00,1.76483,1.76483,1.76359,1.76458,192099999.0
2006-01-10 04:35:00,1.76453,1.7649,1.76453,1.76464,215000001.0
2006-01-10 04:40:00,1.7647,1.7647,1.76441,1.76445,277999999.0
2006-01-10 04:45:00,1.7645,1.7645,1.76395,1.76425,220800001.0
2006-01-10 04:50:00,1.76427,1.76483,1.76421,1.76449,209950001.0
2006-01-10 04:55:00,1.76433,1.76453,1.76412,1.76431,193899998.0
2006-01-10 05:00:00,1.7645,1.76469,1.76435,1.76438,275800000.0
2006-01-10 05:05:00,1.76445,1.76477,1.76426,1.76463,214099997.0
2006-01-10 05:10:00,1.76465,1.76543,1.76464,1.7651,163100000.0
2006-01-10 05:15:00,1.76515,1.76553,1.76508,1.76543,187099999.0
2006-01-10 05:20:00,1.76537,1.76566,1.76523,1.76531,249499999.0
2006-01-10 05:25:00,1.76508,1.76514,1.76487,1.76498,289500000.0
2006-01-10 05:30:00,1.76498,1.76511,1.76482,1.76505,206600001.0
2006-01-10 05:35:00,1.765,1.76524,1.765,1.76507,134000002.0
2006-01-10 05:40:00,1.76517,1.76525,1.76485,1.76496,263200000.0
2006-01-10 05:45:00,1.76503,1.76519,1.76495,1.7651,147999999.0
2006-01-10 05:50:00,1.76505,1.7655,1.76505,1.7655,261000001.0
2006-01-10 05:55:00,1.76546,1.76572,1.76528,1.76562,254900002.0
2006-01-10 06:00:00,1.76568,1.76575,1.7653,1.76535,245099999.0
2006-01-10 06:05:00,1.7653,1.76541,1.76515,1.76539,335999997.0
2006-01-10 06:10:00,1.76543,1.7655,1.76493,1.76494,288599999.0
2006-01-10 06:15:00,1.76482,1.76545,1.76469,1.7652,296500001.0
2006-01-10 06:20:00,1.7651,1.76528,1.76508,1.76521,284200001.0
2006-01-10 06:25:00,1.76523,1.76523,1.76465,1.76486,234599997.0
2006-01-10 06:30:00,1.76486,1.76507,1.76462,1.76495,224100002.0
2006-01-10 06:35:00,1.7649,1.76557,1.76488,1.76545,368900000.0
2006-01-10 06:40:00,1.76552,1.7656,1.76513,1.7652,299900002.0
2006-01-10 06:45:00,1.7652,1.76531,1.76483,1.76495,289000001.0
2006-01-10 06:50:00,1.76488,1.76583,1.76474,1.76583,297900000.0
2006-01-10 06:55:00,1.76594,1.76594,1.76558,1.76558,196450001.0
2006-01-10 07:00:00,1.76566,1.76584,1.76487,1.76501,356000001.0
2006-01-10 07:05:00,1.76511,1.7656,1.76511,1.76532,245300000.0
2006-01-10 07:10:00,1.76526,1.76535,1.76496,1.765,176800000.0
2006-01-10 07:15:00,1.76507,1.76513,1.76459,1.76466,222900000.0
2006-01-10 07:20:00,1.76468,1.76477,1.76461,1.76468,247600002.0
2006-01-10 07:25:00,1.76468,1.7652,1.76454,1.7652,466700000.0
2006-01-10 07:30:00,1.76527,1.7653,1.76493,1.765,376799998.0
2006-01-10 07:35:00,1.76501,1.76505,1.76474,1.76488,304500001.0
2006-01-10 07:40:00,1.76502,1.76521,1.76487,1.76521,338099999.0
2006-01-10 07:45:00,1.7653,1.76539,1.76494,1.76516,234699999.0
2006-01-10 07:50:00,1.7651,1.76517,1.76503,1.7651,162600000.0
2006-01-10 07:55:00,1.7651,1.76537,1.7651,1.76535,176499997.0
2006-01-10 08:00:00,1.76527,1.7653,1.7647,1.765,261599998.0
2006-01-10 08:05:00,1.76509,1.76519,1.76476,1.76488,266649999.0
2006-01-10 08:10:00,1.7648,1.76493,1.76467,1.76482,250200001.0
2006-01-10 08:15:00,1.765,1.76532,1.76499,1.76518,382700000.0
2006-01-10 08:20:00,1.76517,1.76523,1.76506,1.76509,200699997.0
2006-01-10 08:25:00,1.76498,1.76505,1.76464,1.76498,383500000.0
2006-01-10 08:30:00,1.76498,1.76527,1.76482,1.7652,224800000.0
2006-01-10 08:35:00,1.76525,1.76528,1.76493,1.76502,207000000.0
2006-01-10 08:40:00,1.76499,1.7651,1.76487,1.76489,469599997.0
2006-01-10 08:45:00,1.76501,1.76519,1.76477,1.76492,341400001.0
2006-01-10 08:50:00,1.76487,1.76491,1.76377,1.7645,297200000.0
2006-01-10 08:55:00,1.76457,1.76483,1.76426,1.76431,383199994.0
2006-01-10 09:00:00,1.7644,1.76486,1.76407,1.76467,333699998.0
2006-01-10 09:05:00,1.76466,1.76482,1.76441,1.76471,367899999.0
2006-01-10 09:10:00,1.76478,1.76478,1.76421,1.76453,349000002.0
2006-01-10 09:15:00,1.7646,1.76468,1.76402,1.76402,262599997.0
2006-01-10 09:20:00,1.76396,1.76424,1.76382,1.76393,200599996.0
2006-01-10 09:25:00,1.76386,1.76401,1.76191,1.76205,253599997.0
2006-01-10 09:30:00,1.76196,1.76254,1.76175,1.76254,218600000.0
2006-01-10 09:35:00,1.76258,1.76341,1.76244,1.76259,316100003.0
2006-01-10 09:40:00,1.76257,1.76298,1.7623,1.7624,294300002.0
2006-01-10 09:45:00,1.76245,1.7632,1.76245,1.76258,275899998.0
2006-01-10 09:50:00,1.76274,1.76332,1.76274,1.763,340200002.0
2006-01-10 09:55:00,1.763,1.7651,1.76292,1.76488,280600000.0
2006-01-10 10:00:00,1.76488,1.76545,1.76475,1.76498,276599995.0
2006-01-10 10:05:00,1.76498,1.76546,1.76487,1.76541,234969999.0
2006-01-10 10:10:00,1.76559,1.7661,1.7655,1.76563,292149999.0
2006-01-10 10:15:00,1.76557,1.76665,1.7652,1.76633,259800001.0
2006-01-10 10:20:00,1.76625,1.76664,1.76596,1.76657,405299997.0
2006-01-10 10:25:00,1.7664,1.7672,1.76606,1.76696,278499999.0
2006-01-10 10:30:00,1.76696,1.7671,1.76634,1.76643,248600000.0
2006-01-10 10:35:00,1.7665,1.76776,1.7665,1.7668,299199998.0
2006-01-10 10:40:00,1.76673,1.76673,1.76601,1.76614,304300002.0
2006-01-10 10:45:00,1.76605,1.7664,1.76605,1.76614,303100001.0
2006-01-10 10:50:00,1.7661,1.76613,1.76557,1.76563,321599998.0
2006-01-10 10:55:00,1.76568,1.76573,1.76517,1.76519,347700000.0
2006-01-10 11:00:00,1.76507,1.76507,1.76429,1.76429,246700000.0
2006-01-10 11:05:00,1.76446,1.76507,1.76435,1.76456,263199999.0
2006-01-10 11:10:00,1.76458,1.76573,1.76457,1.76529,237900003.0
2006-01-10 11:15:00,1.76538,1.76568,1.76513,1.7652,344600000.0
2006-01-10 11:20:00,1.76524,1.76524,1.76436,1.76469,244600002.0
2006-01-10 11:25:00,1.7646,1.76516,1.7646,1.76493,396199999.0
2006-01-10 11:30:00,1.76492,1.765,1.76462,1.76481,418899998.0
2006-01-10 11:35:00,1.7648,1.76491,1.76462,1.76466,307999998.0
2006-01-10 11:40:00,1.76466,1.76576,1.76458,1.76575,293499998.0
2006-01-10 11:45:00,1.76582,1.76666,1.76568,1.76649,407099999.0
2006-01-10 11:50:00,1.7665,1.76691,1.76645,1.7667,293900002.0
2006-01-10 11:55:00,1.7669,1.76712,1.7664,1.76703,308799998.0
2006-01-10 12:00:00,1.76738,1.76774,1.76643,1.76688,350600000.0
2006-01-10 12:05:00,1.76688,1.76767,1.76644,1.76739,290449997.0
2006-01-10 12:10:00,1.76752,1.76961,1.76752,1.76933,237900000.0
2006-01-10 12:15:00,1.76915,1.76955,1.76863,1.76879,430699995.0
2006-01-10 12:20:00,1.76896,1.76901,1.76756,1.76756,358199995.0
2006-01-10 12:25:00,1.76745,1.76789,1.76739,1.7677,385499999.0
2006-01-10 12:30:00,1.76767,1.76877,1.76745,1.76843,478299997.0
2006-01-10 12:35:00,1.76839,1.76856,1.76776,1.76778,234299997.0
2006-01-10 12:40:00,1.7678,1.76856,1.76771,1.76771,304599998.0
2006-01-10 12:45:00,1.76782,1.76837,1.76781,1.76834,294700000.0
2006-01-10 12:50:00,1.76834,1.76861,1.76791,1.76832,356799998.0
2006-01-10 12:55:00,1.76843,1.76889,1.76827,1.7685,284600001.0
2006-01-10 13:00:00,1.76845,1.76846,1.76768,1.76783,324700000.0
2006-01-10 13:05:00,1.76783,1.76795,1.76704,1.76715,279000000.0
2006-01-10 13:10:00,1.76712,1.76788,1.76701,1.76788,310950000.0
2006-01-10 13:15:00,1.76805,1.76826,1.76757,1.76794,264600002.0
2006-01-10 13:20:00,1.76793,1.76793,1.766,1.76622,289000002.0
2006-01-10 13:25:00,1.7664,1.76671,1.76615,1.76638,390949998.0
2006-01-10 13:30:00,1.76643,1.76686,1.76639,1.76641,326400003.0
2006-01-10 13:35:00,1.76642,1.7666,1.76623,1.76656,423099999.0
2006-01-10 13:40:00,1.7667,1.7673,1.76661,1.76725,362500000.0
2006-01-10 13:45:00,1.76727,1.76745,1.76708,1.76717,350399999.0
2006-01-10 13:50:00,1.76719,1.76785,1.76718,1.7678,343300002.0
2006-01-10 13:55:00,1.76778,1.76852,1.76768,1.76852,281399999.0
2006-01-10 14:00:00,1.76863,1.76863,1.7677,1.76782,262700002.0
2006-01-10 14:05:00,1.7678,1.76818,1.76772,1.76801,302300002.0
2006-01-10 14:10:00,1.76812,1.76821,1.76758,1.76758,336400000.0
2006-01-10 14:15:00,1.76748,1.7676,1.76718,1.76718,214400000.0
2006-01-10 14:20:00,1.76704,1.76743,1.76695,1.76728,312299995.0
2006-01-10 14:25:00,1.76733,1.76787,1.76733,1.76746,328900002.0
2006-01-10 14:30:00,1.76748,1.76766,1.76707,1.76752,309700000.0
2006-01-10 14:35:00,1.76733,1.76781,1.76728,1.76735,292499999.0
2006-01-10 14:40:00,1.76745,1.7677,1.76733,1.76765,297100000.0
2006-01-10 14:45:00,1.76756,1.76762,1.76719,1.76742,279899999.0
2006-01-10 14:50:00,1.76747,1.76752,1.76725,1.7673,340900000.0
2006-01-10 14:55:00,1.7673,1.76744,1.76659,1.76659,354700004.0
2006-01-10 15:00:00,1.76641,1.76641,1.76533,1.7658,436899993.0
2006-01-10 15:05:00,1.76597,1.76625,1.76534,1.76539,414800003.0
2006-01-10 15:10:00,1.7654,1.7656,1.76515,1.76547,254999999.0
2006-01-10 15:15:00,1.76547,1.76673,1.76541,1.76643,389199998.0
2006-01-10 15:20:00,1.76645,1.76665,1.76564,1.76612,295999997.0
2006-01-10 15:25:00,1.76629,1.76688,1.76629,1.76638,419500005.0
2006-01-10 15:30:00,1.76637,1.76649,1.76519,1.76561,314499998.0
2006-01-10 15:35:00,1.76576,1.76584,1.76525,1.76552,294599999.0
2006-01-10 15:40:00,1.7654,1.7654,1.76363,1.76433,269899999.0
2006-01-10 15:45:00,1.76431,1.76441,1.76386,1.76396,363000002.0
2006-01-10 15:50:00,1.7639,1.76498,1.7639,1.76475,302799998.0
2006-01-10 15:55:00,1.76463,1.76463,1.76356,1.76435,369099999.0
2006-01-10 16:00:00,1.76446,1.7648,1.76432,1.76462,244799999.0
2006-01-10 16:05:00,1.76475,1.7653,1.76467,1.76467,255599999.0
2006-01-10 16:10:00,1.7646,1.76509,1.76455,1.76487,379700000.0
2006-01-10 16:15:00,1.76483,1.76493,1.76413,1.76425,369500002.0
2006-01-10 16:20:00,1.76414,1.76457,1.76341,1.76437,287400001.0
2006-01-10 16:25:00,1.76435,1.76449,1.76383,1.76392,305700001.0
2006-01-10 16:30:00,1.76388,1.76402,1.76266,1.76325,308300001.0
2006-01-10 16:35:00,1.7633,1.7633,1.76276,1.76291,391149999.0
2006-01-10 16:40:00,1.7629,1.7632,1.76273,1.7632,406499994.0
2006-01-10 16:45:00,1.76327,1.76412,1.76315,1.76399,248200001.0
2006-01-10 16:50:00,1.76409,1.76503,1.76363,1.76478,420799992.0
2006-01-10 16:55:00,1.76493,1.76636,1.76493,1.76618,379799998.0
2006-01-10 17:00:00,1.76606,1.76705,1.76567,1.76661,442600002.0
2006-01-10 17:05:00,1.76665,1.76679,1.76597,1.76637,224100001.0
2006-01-10 17:10:00,1.76628,1.76733,1.76625,1.76698,342240001.0
2006-01-10 17:15:00,1.76683,1.76691,1.76628,1.76652,365999998.0
2006-01-10 17:20:00,1.76647,1.76719,1.76635,1.76719,332400000.0
2006-01-10 17:25:00,1.76717,1.76719,1.76628,1.76661,334819997.0
2006-01-10 17:30:00,1.76648,1.76655,1.76618,1.7665,372900003.0
2006-01-10 17:35:00,1.76652,1.76685,1.76617,1.76617,256000000.0
2006-01-10 17:40:00,1.76605,1.76612,1.76556,1.76587,304900002.0
2006-01-10 17:45:00,1.76574,1.76574,1.76506,1.76534,281150002.0
2006-01-10 17:50:00,1.7653,1.76599,1.76525,1.76595,310999997.0
2006-01-10 17:55:00,1.7659,1.7659,1.76453,1.76454,224499999.0
2006-01-10 18:00:00,1.76465,1.76595,1.76465,1.76558,4299700002.0
2006-01-10 18:05:00,1.76551,1.7658,1.76506,1.76575,5143699994.0
2006-01-10 18:10:00,1.76572,1.76572,1.76441,1.76478,3437996991.0
2006-01-10 18:15:00,1.76483,1.76534,1.76469,1.76471,3536699994.0
2006-01-10 18:20:00,1.76471,1.76512,1.76445,1.76512,3571499999.0
2006-01-10 18:25:00,1.76515,1.76553,1.76473,1.76486,3111149998.0
2006-01-10 18:30:00,1.76488,1.76538,1.7648,1.76516,3089200010.0
2006-01-10 18:35:00,1.76515,1.76531,1.76356,1.76454,943200004.0
2006-01-10 18:40:00,1.76451,1.76472,1.76434,1.76442,1439199995.0
2006-01-10 18:45:00,1.76433,1.76488,1.7643,1.76451,1007499998.0
2006-01-10 18:50:00,1.76444,1.76445,1.76361,1.76401,1877799993.0
2006-01-10 18:55:00,1.76414,1.7646,1.76368,1.76374,2273170003.0
2006-01-10 19:00:00,1.7637,1.76448,1.7637,1.76407,1550200000.0
2006-01-10 19:05:00,1.76402,1.76402,1.76349,1.76375,1950899992.0
2006-01-10 19:10:00,1.76372,1.76392,1.76351,1.76375,1348699999.0
2006-01-10 19:15:00,1.76372,1.76376,1.76323,1.76353,1421969994.0
2006-01-10 19:20:00,1.7634,1.76369,1.76333,1.76357,1265299996.0
2006-01-10 19:25:00,1.76354,1.76376,1.76351,1.76362,1444300005.0
2006-01-10 19:30:00,1.76363,1.76423,1.76363,1.76391,1575370003.0
2006-01-10 19:35:00,1.764,1.76414,1.76382,1.76405,1312400004.0
2006-01-10 19:40:00,1.76403,1.76433,1.76403,1.76428,1579399995.0
2006-01-10 19:45:00,1.7643,1.76439,1.76407,1.76422,1002400004.0
2006-01-10 19:50:00,1.76424,1.76424,1.764,1.76402,1076600002.0
2006-01-10 19:55:00,1.76393,1.76401,1.76384,1.76394,1526999994.0
2006-01-10 20:00:00,1.7639,1.76419,1.76384,1.76416,912899998.0
2006-01-10 20:05:00,1.76415,1.76425,1.76375,1.7638,931600003.0
2006-01-10 20:10:00,1.76384,1.7644,1.76384,1.76432,919746993.0
2006-01-10 20:15:00,1.76423,1.76432,1.76394,1.76426,896099998.0
2006-01-10 20:20:00,1.7642,1.76425,1.7636,1.7636,944700004.0
2006-01-10 20:25:00,1.76362,1.76377,1.76338,1.76377,1882649997.0
2006-01-10 20:30:00,1.76384,1.76437,1.76384,1.7642,2405669991.0
2006-01-10 20:35:00,1.76423,1.76517,1.76423,1.76491,977849999.0
2006-01-10 20:40:00,1.76495,1.76566,1.76495,1.7655,1171900005.0
2006-01-10 20:45:00,1.76545,1.76586,1.76535,1.76565,887500007.0
2006-01-10 20:50:00,1.76561,1.76563,1.76524,1.76537,2127100000.0
2006-01-10 20:55:00,1.76539,1.76557,1.76531,1.76548,2116799999.0
2006-01-10 21:00:00,1.76551,1.76636,1.76547,1.76602,1594000003.0
2006-01-10 21:05:00,1.76601,1.76612,1.76585,1.7659,612399999.0
2006-01-10 21:10:00,1.76595,1.76609,1.7657,1.76599,1035669996.0
2006-01-10 21:15:00,1.76609,1.76632,1.76585,1.76615,705699995.0
2006-01-10 21:20:00,1.76613,1.76613,1.76549,1.7656,923799995.0
2006-01-10 21:25:00,1.76558,1.76558,1.76528,1.76539,534400001.0
2006-01-10 21:30:00,1.76552,1.76568,1.7655,1.76555,895200000.0
2006-01-10 21:35:00,1.76553,1.76553,1.76479,1.76493,468799998.0
2006-01-10 21:40:00,1.76491,1.76503,1.76472,1.76493,613300001.0
2006-01-10 21:45:00,1.76499,1.76575,1.76499,1.76558,605250007.0
2006-01-10 21:50:00,1.76558,1.76558,1.76525,1.76525,420046991.0
2006-01-10 21:55:00,1.76529,1.76555,1.76529,1.7653,767799998.0
2006-01-10 22:00:00,1.76532,1.76554,1.76528,1.7653,820300000.0
2006-01-10 22:05:00,1.76527,1.76531,1.76497,1.765,342799998.0
2006-01-10 22:10:00,1.76497,1.7651,1.76492,1.7651,413200003.0
2006-01-10 22:15:00,1.76515,1.76523,1.76496,1.7651,786800002.0
2006-01-10 22:20:00,1.76508,1.76513,1.76488,1.76495,547669998.0
2006-01-10 22:25:00,1.76503,1.76515,1.76495,1.76502,528770001.0
2006-01-10 22:30:00,1.76505,1.76527,1.76497,1.76518,725999998.0
2006-01-10 22:35:00,1.76525,1.76535,1.76525,1.7653,337099998.0
2006-01-10 22:40:00,1.7653,1.76532,1.76506,1.76515,471299997.0
2006-01-10 22:45:00,1.76513,1.7652,1.765,1.76503,425700004.0
2006-01-10 22:50:00,1.76505,1.76515,1.76485,1.76505,252000000.0
2006-01-10 22:55:00,1.76505,1.76515,1.765,1.76505,277499998.0
2006-01-10 23:00:00,1.76485,1.76533,1.76483,1.76531,281000000.0
2006-01-10 23:05:00,1.7653,1.76551,1.7652,1.76545,202549999.0
2006-01-10 23:10:00,1.76548,1.76548,1.76502,1.76517,273899999.0
2006-01-10 23:15:00,1.76514,1.76525,1.765,1.76515,238149999.0
2006-01-10 23:20:00,1.76522,1.76522,1.76502,1.76513,277200003.0
2006-01-10 23:25:00,1.76513,1.76521,1.76492,1.76499,174699998.0
2006-01-10 23:30:00,1.76502,1.7652,1.76495,1.76512,293100002.0
2006-01-10 23:35:00,1.76505,1.76517,1.76495,1.76505,116599999.0
2006-01-10 23:40:00,1.76505,1.76508,1.76498,1.76504,129000001.0
2006-01-10 23:45:00,1.76505,1.76511,1.7649,1.76497,243500002.0
2006-01-10 23:50:00,1.7649,1.76495,1.76473,1.76485,93399999.0
2006-01-10 23:55:00,1.76483,1.76483,1.76431,1.76445,121199997.0
2006-01-11 00:00:00,1.76443,1.76459,1.76371,1.76402,240000001.0
2006-01-11 00:05:00,1.76418,1.76428,1.76361,1.76361,420999998.0
2006-01-11 00:10:00,1.76367,1.76383,1.76313,1.76328,380300002.0
2006-01-11 00:15:00,1.76341,1.7635,1.76283,1.76309,398100002.0
2006-01-11 00:20:00,1.76295,1.76393,1.76232,1.76241,351900000.0
2006-01-11 00:25:00,1.76218,1.76256,1.76204,1.76256,289300004.0
2006-01-11 00:30:00,1.76259,1.76262,1.76229,1.76229,125099999.0
2006-01-11 00:35:00,1.76206,1.76217,1.76155,1.762,250599999.0
2006-01-11 00:40:00,1.76207,1.76267,1.76206,1.7626,280099997.0
2006-01-11 00:45:00,1.7628,1.76359,1.7628,1.76342,336600001.0
2006-01-11 00:50:00,1.76345,1.76345,1.76307,1.76313,195799999.0
2006-01-11 00:55:00,1.76312,1.76324,1.76292,1.763,354600001.0
2006-01-11 01:00:00,1.76298,1.76305,1.76295,1.76298,211600002.0
2006-01-11 01:05:00,1.76309,1.76325,1.76305,1.76325,168200000.0
2006-01-11 01:10:00,1.76323,1.76334,1.76313,1.76334,276400003.0
2006-01-11 01:15:00,1.76332,1.76416,1.7633,1.76415,304299999.0
2006-01-11 01:20:00,1.76408,1.76424,1.76405,1.76414,272199998.0
2006-01-11 01:25:00,1.76409,1.76441,1.76396,1.7644,321499999.0
2006-01-11 01:30:00,1.76443,1.76444,1.76413,1.7642,200200000.0
2006-01-11 01:35:00,1.7641,1.76411,1.76358,1.76365,213299999.0
2006-01-11 01:40:00,1.76366,1.76372,1.76335,1.76338,209300000.0
2006-01-11 01:45:00,1.76335,1.76378,1.76327,1.76354,148699999.0
2006-01-11 01:50:00,1.7637,1.7639,1.76349,1.76378,289400002.0
2006-01-11 01:55:00,1.7638,1.76399,1.76366,1.76392,229000001.0
2006-01-11 02:00:00,1.76393,1.76405,1.76393,1.76405,238499998.0
2006-01-11 02:05:00,1.76391,1.76399,1.76335,1.76335,112300000.0
2006-01-11 02:10:00,1.76343,1.76356,1.76317,1.7634,384800000.0
2006-01-11 02:15:00,1.76347,1.76357,1.76327,1.76341,212100001.0
2006-01-11 02:20:00,1.76335,1.76356,1.7632,1.76338,294799998.0
2006-01-11 02:25:00,1.76335,1.76344,1.76303,1.76335,351300002.0
2006-01-11 02:30:00,1.76343,1.76387,1.7634,1.76363,253200000.0
2006-01-11 02:35:00,1.76365,1.76392,1.76358,1.76371,377399997.0
2006-01-11 02:40:00,1.7636,1.76379,1.7636,1.76375,344900000.0
2006-01-11 02:45:00,1.76372,1.76385,1.76355,1.76355,191100000.0
2006-01-11 02:50:00,1.76352,1.76357,1.76248,1.76266,261099999.0
2006-01-11 02:55:00,1.76269,1.76316,1.76267,1.76295,267999999.0
2006-01-11 03:00:00,1.76287,1.76308,1.76243,1.76251,234200000.0
2006-01-11 03:05:00,1.76238,1.76259,1.76198,1.7622,258300002.0
2006-01-11 03:10:00,1.76217,1.76269,1.76211,1.76254,357250000.0
2006-01-11 03:15:00,1.76264,1.76286,1.76248,1.76275,400800000.0
2006-01-11 03:20:00,1.76287,1.76291,1.7626,1.76263,198200000.0
2006-01-11 03:25:00,1.76275,1.76317,1.76255,1.76263,157500000.0
2006-01-11 03:30:00,1.76255,1.76255,1.76192,1.76192,112600001.0
2006-01-11 03:35:00,1.76191,1.76196,1.76146,1.76171,299000001.0
2006-01-11 03:40:00,1.76177,1.76179,1.76021,1.7603,386799993.0
2006-01-11 03:45:00,1.76029,1.76093,1.76012,1.76089,251550001.0
2006-01-11 03:50:00,1.76077,1.76127,1.76067,1.76117,426999999.0
2006-01-11 03:55:00,1.7612,1.76156,1.76118,1.76156,220799998.0
2006-01-11 04:00:00,1.76157,1.76178,1.76157,1.76161,253000000.0
2006-01-11 04:05:00,1.76161,1.76193,1.76159,1.76176,266299996.0
2006-01-11 04:10:00,1.76181,1.76195,1.76165,1.7617,304600003.0
2006-01-11 04:15:00,1.7618,1.76208,1.76178,1.762,269700002.0
2006-01-11 04:20:00,1.7619,1.76211,1.76188,1.76198,348599997.0
2006-01-11 04:25:00,1.76196,1.76216,1.76181,1.76193,280550000.0
2006-01-11 04:30:00,1.76192,1.76208,1.76168,1.76199,241900000.0
2006-01-11 04:35:00,1.76202,1.76353,1.76202,1.76309,316100001.0
2006-01-11 04:40:00,1.76296,1.76309,1.76272,1.76272,218500002.0
2006-01-11 04:45:00,1.76282,1.76282,1.7626,1.76273,201600000.0
2006-01-11 04:50:00,1.76272,1.76317,1.76256,1.76306,170200000.0
2006-01-11 04:55:00,1.76308,1.76334,1.76296,1.76329,251900000.0
2006-01-11 05:00:00,1.76323,1.76369,1.76315,1.76342,333800002.0
2006-01-11 05:05:00,1.76342,1.76342,1.76298,1.7631,312999999.0
2006-01-11 05:10:00,1.76315,1.76325,1.76309,1.76316,305100001.0
2006-01-11 05:15:00,1.7632,1.7632,1.76295,1.76312,361000005.0
2006-01-11 05:20:00,1.76307,1.76335,1.76307,1.76316,306700004.0
2006-01-11 05:25:00,1.7631,1.76321,1.76228,1.76238,243800001.0
2006-01-11 05:30:00,1.7624,1.76327,1.76235,1.76323,238599999.0
2006-01-11 05:35:00,1.76313,1.76313,1.76237,1.76246,158000000.0
2006-01-11 05:40:00,1.76255,1.76272,1.76233,1.76266,263299996.0
2006-01-11 05:45:00,1.76273,1.76275,1.76262,1.7627,144800001.0
2006-01-11 05:50:00,1.76265,1.76272,1.76247,1.76264,216550001.0
2006-01-11 05:55:00,1.76262,1.76285,1.76259,1.76277,258400000.0
2006-01-11 06:00:00,1.76281,1.76304,1.76259,1.76297,224600001.0
2006-01-11 06:05:00,1.7629,1.76295,1.76264,1.76271,310000002.0
2006-01-11 06:10:00,1.7627,1.76289,1.76263,1.76268,270100000.0
2006-01-11 06:15:00,1.76275,1.76287,1.76263,1.76286,293600002.0
2006-01-11 06:20:00,1.76285,1.76291,1.76242,1.76252,271300002.0
2006-01-11 06:25:00,1.76261,1.76265,1.76246,1.76259,303850001.0
2006-01-11 06:30:00,1.76251,1.76274,1.76249,1.76262,278700000.0
2006-01-11 06:35:00,1.7626,1.76271,1.76255,1.76271,141299999.0
2006-01-11 06:40:00,1.76264,1.76267,1.76227,1.76254,208299999.0
2006-01-11 06:45:00,1.76245,1.76265,1.76224,1.76235,241449998.0
2006-01-11 06:50:00,1.76247,1.76267,1.76211,1.76253,185499998.0
2006-01-11 06:55:00,1.76259,1.76265,1.7623,1.7623,261499996.0
2006-01-11 07:00:00,1.76245,1.76267,1.7623,1.76234,297499996.0
2006-01-11 07:05:00,1.76225,1.7625,1.76224,1.76238,354299996.0
2006-01-11 07:10:00,1.76236,1.76245,1.76227,1.7624,197200002.0
2006-01-11 07:15:00,1.76243,1.76248,1.76218,1.76227,284500000.0
2006-01-11 07:20:00,1.76227,1.76232,1.76198,1.76208,275800003.0
2006-01-11 07:25:00,1.76202,1.76205,1.76138,1.76205,388199998.0
2006-01-11 07:30:00,1.76207,1.76211,1.76167,1.7617,275700000.0
2006-01-11 07:35:00,1.76175,1.76182,1.76057,1.76057,206000002.0
2006-01-11 07:40:00,1.7604,1.76128,1.76028,1.76074,346600005.0
2006-01-11 07:45:00,1.76068,1.76075,1.76012,1.76042,330800000.0
2006-01-11 07:50:00,1.76043,1.76084,1.76043,1.76076,246350001.0
2006-01-11 07:55:00,1.76073,1.76073,1.76018,1.76032,364299999.0
2006-01-11 08:00:00,1.76019,1.7607,1.75996,1.7607,333700001.0
2006-01-11 08:05:00,1.76075,1.76148,1.76059,1.76148,252799998.0
2006-01-11 08:10:00,1.76145,1.76161,1.76127,1.76144,306500004.0
2006-01-11 08:15:00,1.76135,1.76146,1.76086,1.76124,292600002.0
2006-01-11 08:20:00,1.7612,1.7612,1.76069,1.76079,336300000.0
2006-01-11 08:25:00,1.76088,1.76118,1.76088,1.76106,285599998.0
2006-01-11 08:30:00,1.7611,1.76156,1.7611,1.7615,223699999.0
2006-01-11 08:35:00,1.76153,1.76187,1.7612,1.76157,255050000.0
2006-01-11 08:40:00,1.76158,1.76164,1.76129,1.76139,377099999.0
2006-01-11 08:45:00,1.76145,1.76145,1.76086,1.76127,288000002.0
2006-01-11 08:50:00,1.76131,1.76187,1.76129,1.76173,279499999.0
2006-01-11 08:55:00,1.76177,1.76255,1.76171,1.76222,216100000.0
2006-01-11 09:00:00,1.76216,1.76216,1.76064,1.76073,319700001.0
2006-01-11 09:05:00,1.76075,1.76151,1.76047,1.76148,378700000.0
2006-01-11 09:10:00,1.76167,1.76195,1.76137,1.7618,291999998.0
2006-01-11 09:15:00,1.7617,1.76179,1.7611,1.7611,260700000.0
2006-01-11 09:20:00,1.76112,1.76155,1.76112,1.76152,319500002.0
2006-01-11 09:25:00,1.76145,1.76178,1.76112,1.76112,321600000.0
2006-01-11 09:30:00,1.76098,1.76179,1.76069,1.76134,289500000.0
2006-01-11 09:35:00,1.76123,1.76138,1.76092,1.76131,291400000.0
2006-01-11 09:40:00,1.76127,1.76136,1.76061,1.76122,338800000.0
2006-01-11 09:45:00,1.76125,1.76142,1.75975,1.76048,203600001.0
2006-01-11 09:50:00,1.76058,1.76127,1.76055,1.76115,295300001.0
2006-01-11 09:55:00,1.76117,1.76142,1.76083,1.76098,269300001.0
2006-01-11 10:00:00,1.761,1.76132,1.7609,1.76092,314900000.0
2006-01-11 10:05:00,1.76095,1.76115,1.76067,1.76104,241600000.0
2006-01-11 10:10:00,1.76106,1.7611,1.75963,1.76017,289599996.0
2006-01-11 10:15:00,1.76032,1.76037,1.75985,1.76005,381199997.0
2006-01-11 10:20:00,1.76006,1.76077,1.76,1.76035,298299998.0
2006-01-11 10:25:00,1.76026,1.76061,1.76026,1.76055,325299999.0
2006-01-11 10:30:00,1.76038,1.76038,1.7596,1.76007,370670003.0
2006-01-11 10:35:00,1.76017,1.76055,1.75994,1.75994,325800000.0
2006-01-11 10:40:00,1.75958,1.75958,1.75812,1.75885,421699997.0
2006-01-11 10:45:00,1.7587,1.7587,1.7577,1.75805,259700000.0
2006-01-11 10:50:00,1.75816,1.75849,1.75785,1.75792,302000000.0
2006-01-11 10:55:00,1.75795,1.75826,1.75722,1.75808,486600001.0
2006-01-11 11:00:00,1.758,1.75807,1.75754,1.75775,295400001.0
2006-01-11 11:05:00,1.75779,1.75794,1.75762,1.75762,309699999.0
2006-01-11 11:10:00,1.75762,1.75863,1.75762,1.75863,393500000.0
2006-01-11 11:15:00,1.75891,1.76008,1.75878,1.75994,284600001.0
2006-01-11 11:20:00,1.76007,1.76016,1.75951,1.75966,460499998.0
2006-01-11 11:25:00,1.75962,1.75975,1.75905,1.75915,267800002.0
2006-01-11 11:30:00,1.75868,1.75868,1.75489,1.75516,434999998.0
2006-01-11 11:35:00,1.75523,1.75523,1.75456,1.75489,239800001.0
2006-01-11 11:40:00,1.75486,1.75538,1.75476,1.75513,385899996.0
2006-01-11 11:45:00,1.75513,1.75576,1.75505,1.75558,382200003.0
2006-01-11 11:50:00,1.75567,1.7563,1.75551,1.75607,338499998.0
2006-01-11 11:55:00,1.7561,1.75611,1.75535,1.75546,325170001.0
2006-01-11 12:00:00,1.75542,1.75549,1.75456,1.75456,415850000.0
2006-01-11 12:05:00,1.75459,1.75459,1.75343,1.75378,235000001.0
2006-01-11 12:10:00,1.7538,1.75389,1.75344,1.75344,290499999.0
2006-01-11 12:15:00,1.75324,1.75324,1.75249,1.75307,349099999.0
2006-01-11 12:20:00,1.75308,1.75381,1.75276,1.75352,242400000.0
2006-01-11 12:25:00,1.75352,1.75403,1.75342,1.75345,325399997.0
2006-01-11 12:30:00,1.75339,1.75347,1.75292,1.75323,235100000.0
2006-01-11 12:35:00,1.75348,1.75406,1.75347,1.75398,345000000.0
2006-01-11 12:40:00,1.7541,1.75484,1.7541,1.75429,338400000.0
2006-01-11 12:45:00,1.75411,1.75455,1.75396,1.75404,279199999.0
2006-01-11 12:50:00,1.75417,1.75423,1.7535,1.7536,356899998.0
2006-01-11 12:55:00,1.75358,1.75405,1.75291,1.75294,237699998.0
2006-01-11 13:00:00,1.7526,1.75263,1.75201,1.75214,344699998.0
2006-01-11 13:05:00,1.75206,1.75367,1.75206,1.75367,315250002.0
2006-01-11 13:10:00,1.7537,1.75433,1.75359,1.75431,254400001.0
2006-01-11 13:15:00,1.7543,1.7543,1.75353,1.75401,298699997.0
2006-01-11 13:20:00,1.75402,1.75501,1.75399,1.75501,287899996.0
2006-01-11 13:25:00,1.75518,1.75539,1.75486,1.75526,302100002.0
2006-01-11 13:30:00,1.75526,1.7557,1.75526,1.75552,358300000.0
2006-01-11 13:35:00,1.75552,1.75565,1.75541,1.75558,432299997.0
2006-01-11 13:40:00,1.75585,1.75718,1.75585,1.75707,339499998.0
2006-01-11 13:45:00,1.75705,1.75715,1.75627,1.75637,366100000.0
2006-01-11 13:50:00,1.75632,1.75634,1.75611,1.75629,276000000.0
2006-01-11 13:55:00,1.75623,1.75708,1.75622,1.75708,177750001.0
2006-01-11 14:00:00,1.75717,1.75773,1.75663,1.75723,293199999.0
2006-01-11 14:05:00,1.75715,1.75715,1.75654,1.75679,227069997.0
2006-01-11 14:10:00,1.75691,1.75702,1.75665,1.75694,306200001.0
2006-01-11 14:15:00,1.75688,1.75783,1.75686,1.75761,336800000.0
2006-01-11 14:20:00,1.75773,1.75826,1.75724,1.75757,284499998.0
2006-01-11 14:25:00,1.75759,1.75822,1.75747,1.7582,398099994.0
2006-01-11 14:30:00,1.75825,1.75837,1.75753,1.75823,323100000.0
2006-01-11 14:35:00,1.75813,1.75813,1.75742,1.75742,340500000.0
2006-01-11 14:40:00,1.75737,1.7574,1.75715,1.7574,209900000.0
2006-01-11 14:45:00,1.75732,1.75758,1.75668,1.75668,275699999.0
2006-01-11 14:50:00,1.75678,1.75691,1.75638,1.75641,448700004.0
2006-01-11 14:55:00,1.75638,1.75676,1.75635,1.75663,269099999.0
2006-01-11 15:00:00,1.75658,1.75688,1.75652,1.75661,324199997.0
2006-01-11 15:05:00,1.7566,1.757,1.75613,1.75632,296599999.0
2006-01-11 15:10:00,1.75628,1.75655,1.75572,1.75572,271800000.0
2006-01-11 15:15:00,1.75567,1.75642,1.75561,1.75604,414599999.0
2006-01-11 15:20:00,1.75619,1.75656,1.75616,1.75643,335400000.0
2006-01-11 15:25:00,1.75652,1.75681,1.75631,1.75631,420400002.0
2006-01-11 15:30:00,1.75623,1.75643,1.75589,1.75617,326799998.0
2006-01-11 15:35:00,1.75626,1.7563,1.75607,1.75619,323400001.0
2006-01-11 15:40:00,1.75623,1.75653,1.75604,1.75621,291699999.0
2006-01-11 15:45:00,1.75618,1.7562,1.75588,1.75606,408000001.0
2006-01-11 15:50:00,1.75589,1.75589,1.75499,1.75552,264699997.0
2006-01-11 15:55:00,1.75557,1.75559,1.7551,1.7552,280499999.0
2006-01-11 16:00:00,1.75523,1.75597,1.75511,1.75578,251746995.0
2006-01-11 16:05:00,1.7558,1.75635,1.7558,1.75612,196699999.0
2006-01-11 16:10:00,1.75594,1.75709,1.75594,1.75705,328400001.0
2006-01-11 16:15:00,1.75709,1.75772,1.75708,1.75769,361599999.0
2006-01-11 16:20:00,1.75763,1.75822,1.75733,1.75733,279869998.0
2006-01-11 16:25:00,1.75756,1.75937,1.75756,1.75868,347899997.0
2006-01-11 16:30:00,1.75855,1.75949,1.75847,1.75915,309800001.0
2006-01-11 16:35:00,1.75912,1.76016,1.75906,1.75963,393099995.0
2006-01-11 16:40:00,1.75943,1.76032,1.75901,1.76032,335800001.0
2006-01-11 16:45:00,1.76027,1.76051,1.75968,1.75984,414199999.0
2006-01-11 16:50:00,1.75991,1.76144,1.75991,1.76088,327700003.0
2006-01-11 16:55:00,1.76083,1.7611,1.76048,1.76051,418999998.0
2006-01-11 17:00:00,1.76043,1.76067,1.76004,1.76057,314700000.0
2006-01-11 17:05:00,1.76061,1.76102,1.76048,1.76068,247700000.0
2006-01-11 17:10:00,1.76071,1.76074,1.76044,1.76048,345800000.0
2006-01-11 17:15:00,1.76023,1.76024,1.7585,1.75869,282699999.0
2006-01-11 17:20:00,1.75872,1.75963,1.75872,1.75938,362699999.0
2006-01-11 17:25:00,1.7595,1.75958,1.75914,1.75947,273700001.0
2006-01-11 17:30:00,1.75935,1.75956,1.75906,1.75935,319900001.0
2006-01-11 17:35:00,1.75921,1.75942,1.75883,1.75941,247500001.0
2006-01-11 17:40:00,1.7595,1.76033,1.7595,1.7602,347499998.0
2006-01-11 17:45:00,1.76012,1.76078,1.76012,1.76062,217600000.0
2006-01-11 17:50:00,1.76041,1.76041,1.75984,1.76,362200000.0
2006-01-11 17:55:00,1.75998,1.7604,1.75983,1.76036,384799996.0
2006-01-11 18:00:00,1.76042,1.76043,1.75982,1.7599,4412599993.0
2006-01-11 18:05:00,1.75988,1.7601,1.75896,1.75897,5105269993.0
2006-01-11 18:10:00,1.759,1.75961,1.759,1.75922,3139400007.0
2006-01-11 18:15:00,1.75929,1.75962,1.75927,1.75948,3236047003.0
2006-01-11 18:20:00,1.75947,1.7604,1.75929,1.7602,3470746998.0
2006-01-11 18:25:00,1.76014,1.76149,1.76005,1.76127,2956900000.0
2006-01-11 18:30:00,1.76129,1.76154,1.76081,1.76085,2647599994.0
2006-01-11 18:35:00,1.76087,1.7617,1.76079,1.76156,1039949997.0
2006-01-11 18:40:00,1.76151,1.76198,1.7611,1.76186,1395899998.0
2006-01-11 18:45:00,1.76181,1.76274,1.7616,1.76198,1032499997.0
2006-01-11 18:50:00,1.76201,1.76273,1.76128,1.76168,1852349994.0
2006-01-11 18:55:00,1.7619,1.76445,1.7619,1.76389,2375300002.0
2006-01-11 19:00:00,1.76385,1.7643,1.76353,1.7643,1694749996.0
2006-01-11 19:05:00,1.76438,1.7663,1.76418,1.76562,1943570004.0
2006-01-11 19:10:00,1.7655,1.76555,1.76494,1.76512,1454200000.0
2006-01-11 19:15:00,1.76515,1.76686,1.76493,1.76667,1304969997.0
2006-01-11 19:20:00,1.7666,1.7666,1.76541,1.76577,1574599999.0
2006-01-11 19:25:00,1.76571,1.76571,1.76501,1.76535,1698800004.0
2006-01-11 19:30:00,1.7652,1.76543,1.76502,1.76516,1583899999.0
2006-01-11 19:35:00,1.7652,1.76544,1.76495,1.76536,1131299995.0
2006-01-11 19:40:00,1.76535,1.76566,1.76516,1.76566,1487549997.0
2006-01-11 19:45:00,1.7657,1.76605,1.76536,1.76567,894446988.0
2006-01-11 19:50:00,1.7656,1.76576,1.76519,1.7652,1062399999.0
2006-01-11 19:55:00,1.76513,1.76558,1.76497,1.7655,1305100003.0
2006-01-11 20:00:00,1.76549,1.76562,1.76525,1.76525,905900000.0
2006-01-11 20:05:00,1.76525,1.76535,1.76509,1.76528,1057699999.0
2006-01-11 20:10:00,1.76527,1.76545,1.76516,1.76537,975499998.0
2006-01-11 20:15:00,1.76544,1.76563,1.76525,1.76543,918399999.0
2006-01-11 20:20:00,1.76538,1.76541,1.76463,1.76463,1067999997.0
2006-01-11 20:25:00,1.76451,1.76451,1.76327,1.76418,1553699992.0
2006-01-11 20:30:00,1.76418,1.76441,1.76397,1.76438,2239250000.0
2006-01-11 20:35:00,1.76438,1.7647,1.76384,1.764,863099997.0
2006-01-11 20:40:00,1.764,1.76463,1.76381,1.7645,1046200009.0
2006-01-11 20:45:00,1.76447,1.76482,1.76447,1.76482,1012299991.0
2006-01-11 20:50:00,1.76479,1.76517,1.76448,1.76457,2032949997.0
2006-01-11 20:55:00,1.76455,1.76457,1.764,1.76408,2200746990.0
2006-01-11 21:00:00,1.76411,1.76424,1.76368,1.76375,1485950000.0
2006-01-11 21:05:00,1.7636,1.76366,1.76284,1.76342,845099999.0
2006-01-11 21:10:00,1.76343,1.76343,1.76318,1.76328,879700004.0
2006-01-11 21:15:00,1.7634,1.76405,1.7634,1.76405,664149995.0
2006-01-11 21:20:00,1.76407,1.76414,1.76395,1.764,907700000.0
2006-01-11 21:25:00,1.76397,1.76422,1.76381,1.76418,646199998.0
2006-01-11 21:30:00,1.76407,1.76407,1.76361,1.76393,1001599999.0
2006-01-11 21:35:00,1.764,1.76423,1.76395,1.76423,592500001.0
2006-01-11 21:40:00,1.76419,1.76438,1.7641,1.76413,648900002.0
2006-01-11 21:45:00,1.76412,1.76436,1.76387,1.764,435600003.0
2006-01-11 21:50:00,1.76395,1.76413,1.76354,1.76373,606000000.0
2006-01-11 21:55:00,1.76377,1.76416,1.7635,1.7635,800699999.0
2006-01-11 22:00:00,1.76355,1.76378,1.76342,1.76342,860750000.0
2006-01-11 22:05:00,1.76339,1.76346,1.76309,1.76316,270100001.0
2006-01-11 22:10:00,1.76316,1.76356,1.76305,1.76352,413399998.0
2006-01-11 22:15:00,1.76353,1.7638,1.76334,1.7638,684899998.0
2006-01-11 22:20:00,1.76375,1.76375,1.76336,1.76356,465099998.0
2006-01-11 22:25:00,1.76362,1.76397,1.76362,1.76387,471599998.0
2006-01-11 22:30:00,1.76388,1.764,1.76367,1.7637,706600002.0
2006-01-11 22:35:00,1.76374,1.764,1.76374,1.764,298699999.0
2006-01-11 22:40:00,1.76398,1.76434,1.76375,1.76383,485200001.0
2006-01-11 22:45:00,1.76383,1.76395,1.7638,1.76383,270900002.0
2006-01-11 22:50:00,1.76385,1.76395,1.76355,1.76375,281000003.0
2006-01-11 22:55:00,1.76373,1.76388,1.76369,1.76375,392400002.0
2006-01-11 23:00:00,1.76375,1.76397,1.76363,1.7639,187899998.0
2006-01-11 23:05:00,1.76386,1.76387,1.7637,1.7638,128300000.0
2006-01-11 23:10:00,1.7638,1.76388,1.76339,1.7635,308799999.0
2006-01-11 23:15:00,1.7634,1.76375,1.76332,1.76353,283100000.0
2006-01-11 23:20:00,1.76361,1.76421,1.76358,1.76421,253200001.0
2006-01-11 23:25:00,1.76418,1.76418,1.764,1.76412,230100003.0
2006-01-11 23:30:00,1.76412,1.76418,1.76402,1.7641,257300002.0
2006-01-11 23:35:00,1.76405,1.76422,1.76405,1.76417,131999998.0
2006-01-11 23:40:00,1.76415,1.76415,1.76385,1.76394,243599998.0
2006-01-11 23:45:00,1.76395,1.76397,1.7638,1.76387,150400000.0
2006-01-11 23:50:00,1.76389,1.76398,1.76377,1.76385,166500002.0
2006-01-11 23:55:00,1.7639,1.76411,1.76385,1.76395,210799999.0
2006-01-12 00:00:00,1.76392,1.7646,1.76382,1.76392,269500000.0
2006-01-12 00:05:00,1.76412,1.76413,1.76325,1.76346,361769999.0
2006-01-12 00:10:00,1.76355,1.76389,1.76318,1.76358,462249998.0
2006-01-12 00:15:00,1.7636,1.76397,1.76332,1.76372,425900002.0
2006-01-12 00:20:00,1.76367,1.76511,1.76355,1.76495,277400000.0
2006-01-12 00:25:00,1.76492,1.76572,1.7641,1.76572,304149999.0
2006-01-12 00:30:00,1.76568,1.76583,1.76548,1.7658,277500001.0
2006-01-12 00:35:00,1.76561,1.76561,1.76532,1.76548,179600000.0
2006-01-12 00:40:00,1.76552,1.76563,1.76542,1.76551,276600002.0
2006-01-12 00:45:00,1.76556,1.76575,1.76551,1.76573,229200000.0
2006-01-12 00:50:00,1.76573,1.76575,1.7654,1.76545,128800000.0
2006-01-12 00:55:00,1.76537,1.76589,1.76531,1.7658,250200002.0
2006-01-12 01:00:00,1.7657,1.76575,1.76563,1.76568,189800000.0
2006-01-12 01:05:00,1.76575,1.76595,1.76565,1.76595,276849999.0
2006-01-12 01:10:00,1.76587,1.76588,1.76567,1.76585,197299997.0
2006-01-12 01:15:00,1.7658,1.76599,1.7655,1.76577,259999999.0
2006-01-12 01:20:00,1.76581,1.76606,1.76581,1.76602,251899995.0
2006-01-12 01:25:00,1.76599,1.76686,1.76587,1.76686,212399998.0
2006-01-12 01:30:00,1.76695,1.76716,1.76685,1.76699,313399997.0
2006-01-12 01:35:00,1.76693,1.76731,1.76693,1.76731,175300000.0
2006-01-12 01:40:00,1.76728,1.76728,1.76667,1.7667,223200002.0
2006-01-12 01:45:00,1.7668,1.76685,1.76642,1.76642,238799998.0
2006-01-12 01:50:00,1.76642,1.76642,1.76607,1.76614,216900000.0
2006-01-12 01:55:00,1.7662,1.76631,1.76598,1.76617,193900000.0
2006-01-12 02:00:00,1.76619,1.76619,1.76602,1.76602,217999998.0
2006-01-12 02:05:00,1.7659,1.7659,1.76559,1.76565,219700001.0
2006-01-12 02:10:00,1.76558,1.76593,1.76534,1.7657,390999999.0
2006-01-12 02:15:00,1.76563,1.76592,1.76551,1.76576,349200002.0
2006-01-12 02:20:00,1.76575,1.76575,1.76545,1.7655,390600002.0
2006-01-12 02:25:00,1.76543,1.76555,1.76523,1.76528,223900000.0
2006-01-12 02:30:00,1.76522,1.76529,1.76481,1.76498,179300001.0
2006-01-12 02:35:00,1.76498,1.76509,1.76466,1.76495,124900000.0
2006-01-12 02:40:00,1.76488,1.76526,1.76485,1.76519,319900000.0
2006-01-12 02:45:00,1.7651,1.76526,1.76505,1.76517,240100000.0
2006-01-12 02:50:00,1.76513,1.76553,1.76496,1.76553,246499998.0
2006-01-12 02:55:00,1.76548,1.76582,1.76541,1.76565,474200001.0
2006-01-12 03:00:00,1.76555,1.76555,1.76517,1.76538,298500000.0
2006-01-12 03:05:00,1.76536,1.76555,1.76531,1.76538,316499998.0
2006-01-12 03:10:00,1.76535,1.76546,1.76525,1.76539,168000003.0
2006-01-12 03:15:00,1.76539,1.7654,1.765,1.7653,292100000.0
2006-01-12 03:20:00,1.76535,1.76535,1.76492,1.76515,168899999.0
2006-01-12 03:25:00,1.7652,1.7656,1.76515,1.76555,188100001.0
2006-01-12 03:30:00,1.7655,1.76553,1.76523,1.76537,271400001.0
2006-01-12 03:35:00,1.76558,1.76613,1.76558,1.76592,324800002.0
2006-01-12 03:40:00,1.76604,1.76701,1.76581,1.76633,192599997.0
2006-01-12 03:45:00,1.76608,1.76708,1.76598,1.76708,251200002.0
2006-01-12 03:50:00,1.76708,1.76754,1.76691,1.76691,325000001.0
2006-01-12 03:55:00,1.76684,1.76717,1.76603,1.76613,324449999.0
2006-01-12 04:00:00,1.76615,1.76678,1.76615,1.7665,324800001.0
2006-01-12 04:05:00,1.76652,1.76666,1.7662,1.7662,326200000.0
2006-01-12 04:10:00,1.76611,1.76659,1.76611,1.76622,316100000.0
2006-01-12 04:15:00,1.76631,1.7666,1.76622,1.76636,330599999.0
2006-01-12 04:20:00,1.76629,1.7668,1.76629,1.76658,365900001.0
2006-01-12 04:25:00,1.7666,1.7666,1.76564,1.76568,339299998.0
2006-01-12 04:30:00,1.76562,1.76606,1.76553,1.76593,174000003.0
2006-01-12 04:35:00,1.76585,1.76622,1.76585,1.7659,235500000.0
2006-01-12 04:40:00,1.76598,1.76598,1.76579,1.7658,200799995.0
2006-01-12 04:45:00,1.7658,1.76598,1.76575,1.76585,173600000.0
2006-01-12 04:50:00,1.76592,1.76615,1.76588,1.76595,102800000.0
2006-01-12 04:55:00,1.766,1.76617,1.76573,1.76599,239600002.0
2006-01-12 05:00:00,1.76595,1.76595,1.76583,1.76589,82700000.0
2006-01-12 05:05:00,1.76593,1.76601,1.76578,1.76592,230800000.0
2006-01-12 05:10:00,1.76602,1.76665,1.76602,1.76614,161400000.0
2006-01-12 05:15:00,1.76615,1.76656,1.76598,1.76632,235999999.0
2006-01-12 05:20:00,1.76631,1.76644,1.76594,1.766,171500001.0
2006-01-12 05:25:00,1.766,1.76605,1.76595,1.766,162999998.0
2006-01-12 05:30:00,1.76598,1.76602,1.76565,1.76595,291399997.0
2006-01-12 05:35:00,1.7659,1.76607,1.7659,1.76604,163600001.0
2006-01-12 05:40:00,1.76613,1.76635,1.76606,1.76608,251200003.0
2006-01-12 05:45:00,1.76613,1.76619,1.766,1.76616,212199999.0
2006-01-12 05:50:00,1.76608,1.76641,1.76608,1.76635,253399999.0
2006-01-12 05:55:00,1.7663,1.76635,1.76614,1.76614,267899998.0
2006-01-12 06:00:00,1.76615,1.76631,1.76605,1.76626,240199999.0
2006-01-12 06:05:00,1.76631,1.76677,1.76629,1.7665,308099998.0
2006-01-12 06:10:00,1.7665,1.76655,1.76645,1.76648,219600000.0
2006-01-12 06:15:00,1.76655,1.76657,1.76628,1.76628,166900000.0
2006-01-12 06:20:00,1.76627,1.76645,1.76625,1.76642,250100002.0
2006-01-12 06:25:00,1.76646,1.76647,1.76627,1.76645,255300002.0
2006-01-12 06:30:00,1.76643,1.76682,1.7664,1.7668,266469999.0
2006-01-12 06:35:00,1.76673,1.76673,1.76607,1.76607,247400000.0
2006-01-12 06:40:00,1.76603,1.76632,1.76592,1.76605,241700001.0
2006-01-12 06:45:00,1.766,1.76608,1.7659,1.76595,179900002.0
2006-01-12 06:50:00,1.76592,1.76607,1.76575,1.76603,207399997.0
2006-01-12 06:55:00,1.766,1.76643,1.7659,1.7662,189400002.0
2006-01-12 07:00:00,1.76639,1.76643,1.7657,1.76575,261400001.0
2006-01-12 07:05:00,1.76577,1.76614,1.76567,1.76598,205299997.0
2006-01-12 07:10:00,1.76607,1.76622,1.76574,1.7658,316600000.0
2006-01-12 07:15:00,1.76587,1.76605,1.76576,1.76589,264600001.0
2006-01-12 07:20:00,1.7659,1.76605,1.76588,1.766,235499999.0
2006-01-12 07:25:00,1.766,1.76607,1.76592,1.76605,235999998.0
2006-01-12 07:30:00,1.76605,1.76612,1.76592,1.76592,196399999.0
2006-01-12 07:35:00,1.76597,1.76603,1.76564,1.76575,242799998.0
2006-01-12 07:40:00,1.76558,1.76566,1.76522,1.76565,269799999.0
2006-01-12 07:45:00,1.76563,1.76595,1.76559,1.76572,176100001.0
2006-01-12 07:50:00,1.76573,1.7661,1.76561,1.766,233399999.0
2006-01-12 07:55:00,1.766,1.76642,1.76597,1.76642,148899999.0
2006-01-12 08:00:00,1.76638,1.76639,1.7656,1.76568,360199998.0
2006-01-12 08:05:00,1.76572,1.76602,1.76557,1.76572,271700001.0
2006-01-12 08:10:00,1.76569,1.76621,1.76554,1.76621,271899997.0
2006-01-12 08:15:00,1.76652,1.76698,1.76622,1.76658,248699999.0
2006-01-12 08:20:00,1.7667,1.7667,1.76563,1.76595,292399999.0
2006-01-12 08:25:00,1.766,1.76622,1.7659,1.76605,400099998.0
2006-01-12 08:30:00,1.766,1.7663,1.76595,1.7661,394599999.0
2006-01-12 08:35:00,1.76622,1.76696,1.76622,1.76696,273100001.0
2006-01-12 08:40:00,1.76694,1.76703,1.76672,1.76684,400000001.0
2006-01-12 08:45:00,1.76703,1.76746,1.76698,1.76726,276800001.0
2006-01-12 08:50:00,1.76725,1.76749,1.76723,1.76731,279700000.0
2006-01-12 08:55:00,1.7672,1.76762,1.76708,1.76752,199400001.0
2006-01-12 09:00:00,1.7674,1.7674,1.7664,1.76647,275799996.0
2006-01-12 09:05:00,1.76652,1.76656,1.76625,1.76628,312300002.0
2006-01-12 09:10:00,1.76612,1.76627,1.76584,1.76593,267099999.0
2006-01-12 09:15:00,1.76574,1.76588,1.76512,1.76534,239800001.0
2006-01-12 09:20:00,1.76547,1.76592,1.76541,1.76573,277300002.0
2006-01-12 09:25:00,1.76564,1.7659,1.76536,1.76586,305746995.0
2006-01-12 09:30:00,1.76565,1.76619,1.76546,1.76609,236900000.0
2006-01-12 09:35:00,1.7661,1.76629,1.76573,1.76587,318999997.0
2006-01-12 09:40:00,1.76584,1.76599,1.76567,1.76582,281499996.0
2006-01-12 09:45:00,1.76578,1.7659,1.76521,1.76521,232399996.0
2006-01-12 09:50:00,1.76527,1.76561,1.76521,1.76561,335400000.0
2006-01-12 09:55:00,1.76568,1.76698,1.76557,1.76679,263800002.0
2006-01-12 10:00:00,1.76672,1.76722,1.76603,1.76722,266599998.0
2006-01-12 10:05:00,1.76715,1.76807,1.76683,1.76771,288999999.0
2006-01-12 10:10:00,1.76767,1.76821,1.76745,1.76821,362099999.0
2006-01-12 10:15:00,1.76835,1.76838,1.76753,1.76786,271299999.0
2006-01-12 10:20:00,1.7678,1.76801,1.76758,1.76758,255899999.0
2006-01-12 10:25:00,1.76744,1.76744,1.76664,1.7669,288100000.0
2006-01-12 10:30:00,1.76693,1.76699,1.76618,1.76665,334200000.0
2006-01-12 10:35:00,1.76677,1.76699,1.76657,1.76672,290370002.0
2006-01-12 10:40:00,1.76678,1.76701,1.76673,1.76692,414199999.0
2006-01-12 10:45:00,1.76689,1.76699,1.76646,1.76646,312000003.0
2006-01-12 10:50:00,1.76641,1.76673,1.76635,1.76673,212600002.0
2006-01-12 10:55:00,1.76672,1.7672,1.76655,1.76679,427100001.0
2006-01-12 11:00:00,1.76672,1.76726,1.7665,1.7672,311800002.0
2006-01-12 11:05:00,1.76725,1.76746,1.76691,1.76741,511300004.0
2006-01-12 11:10:00,1.76743,1.76951,1.76743,1.76909,252699999.0
2006-01-12 11:15:00,1.7692,1.76943,1.76802,1.76816,373699999.0
2006-01-12 11:20:00,1.7682,1.76839,1.76757,1.76792,503000001.0
2006-01-12 11:25:00,1.76779,1.76833,1.76738,1.76817,324299999.0
2006-01-12 11:30:00,1.76803,1.7698,1.76757,1.76945,348400000.0
2006-01-12 11:35:00,1.7694,1.76962,1.76897,1.76962,261000000.0
2006-01-12 11:40:00,1.76958,1.76984,1.76928,1.76957,323399997.0
2006-01-12 11:45:00,1.76973,1.77007,1.76928,1.76928,490100001.0
2006-01-12 11:50:00,1.76922,1.7695,1.76911,1.7694,363900000.0
2006-01-12 11:55:00,1.76956,1.77088,1.76943,1.77059,332499998.0
2006-01-12 12:00:00,1.77052,1.77052,1.76898,1.76898,365000003.0
2006-01-12 12:05:00,1.76904,1.76966,1.76897,1.76966,275399999.0
2006-01-12 12:10:00,1.76963,1.77125,1.76957,1.77125,221570001.0
2006-01-12 12:15:00,1.77113,1.77149,1.77095,1.77096,353600000.0
2006-01-12 12:20:00,1.77105,1.77235,1.77097,1.7712,309600001.0
2006-01-12 12:25:00,1.77115,1.77115,1.77024,1.77024,455499996.0
2006-01-12 12:30:00,1.7702,1.77098,1.76994,1.76994,379099999.0
2006-01-12 12:35:00,1.77018,1.77125,1.77018,1.77108,333899998.0
2006-01-12 12:40:00,1.77098,1.77098,1.77024,1.77033,422899999.0
2006-01-12 12:45:00,1.7704,1.77046,1.76958,1.76967,286500000.0
2006-01-12 12:50:00,1.76964,1.76971,1.76903,1.76971,409800000.0
2006-01-12 12:55:00,1.76975,1.76988,1.76948,1.76981,193000001.0
2006-01-12 13:00:00,1.76981,1.76987,1.7692,1.76943,330500000.0
2006-01-12 13:05:00,1.76937,1.76954,1.76926,1.76946,414599995.0
2006-01-12 13:10:00,1.76941,1.76953,1.76921,1.76925,302000004.0
2006-01-12 13:15:00,1.76912,1.76912,1.76855,1.76873,243499999.0
2006-01-12 13:20:00,1.76878,1.76907,1.76853,1.76853,227199996.0
2006-01-12 13:25:00,1.76857,1.76882,1.76807,1.76882,340299999.0
2006-01-12 13:30:00,1.76882,1.76895,1.76786,1.76797,307200002.0
2006-01-12 13:35:00,1.76797,1.76861,1.76797,1.76853,435599998.0
2006-01-12 13:40:00,1.76856,1.76911,1.76844,1.76911,211300000.0
2006-01-12 13:45:00,1.76903,1.76903,1.76796,1.76825,310599997.0
2006-01-12 13:50:00,1.76822,1.7684,1.76802,1.7684,235000001.0
2006-01-12 13:55:00,1.76855,1.76855,1.76784,1.76795,335300001.0
2006-01-12 14:00:00,1.76788,1.76829,1.76716,1.76829,373799999.0
2006-01-12 14:05:00,1.76826,1.76864,1.76737,1.76737,222550001.0
2006-01-12 14:10:00,1.7675,1.76845,1.7675,1.76772,253399999.0
2006-01-12 14:15:00,1.76777,1.76835,1.76777,1.76812,238100000.0
2006-01-12 14:20:00,1.76805,1.76879,1.76805,1.76873,317046991.0
2006-01-12 14:25:00,1.76893,1.76917,1.76878,1.76888,417699999.0
2006-01-12 14:30:00,1.76891,1.77003,1.76855,1.77003,442499997.0
2006-01-12 14:35:00,1.77005,1.77016,1.76973,1.77016,425300002.0
2006-01-12 14:40:00,1.77013,1.77069,1.76979,1.7705,242999999.0
2006-01-12 14:45:00,1.7704,1.77087,1.77008,1.77076,255399999.0
2006-01-12 14:50:00,1.77088,1.77116,1.7704,1.77076,242900001.0
2006-01-12 14:55:00,1.7708,1.77087,1.77043,1.77047,273499999.0
2006-01-12 15:00:00,1.77051,1.77083,1.77042,1.77042,258700000.0
2006-01-12 15:05:00,1.77036,1.77054,1.76991,1.77,327799997.0
2006-01-12 15:10:00,1.76986,1.76986,1.76856,1.76878,302100002.0
2006-01-12 15:15:00,1.76859,1.76921,1.76831,1.76856,415200003.0
2006-01-12 15:20:00,1.76866,1.76902,1.76853,1.76872,310499998.0
2006-01-12 15:25:00,1.76876,1.76883,1.76792,1.7681,403700000.0
2006-01-12 15:30:00,1.76725,1.76908,1.76576,1.76872,420800002.0
2006-01-12 15:35:00,1.76884,1.77022,1.76824,1.76843,223199999.0
2006-01-12 15:40:00,1.7685,1.76993,1.76845,1.76984,268000001.0
2006-01-12 15:45:00,1.7699,1.77021,1.76896,1.76944,309500003.0
2006-01-12 15:50:00,1.76955,1.76972,1.7685,1.76859,279100000.0
2006-01-12 15:55:00,1.76813,1.76813,1.76577,1.76577,284849998.0
2006-01-12 16:00:00,1.76553,1.76572,1.76391,1.76432,518299994.0
2006-01-12 16:05:00,1.76437,1.76437,1.76273,1.76413,312999998.0
2006-01-12 16:10:00,1.76415,1.76547,1.76415,1.76545,372499998.0
2006-01-12 16:15:00,1.76541,1.76551,1.76434,1.76434,426699997.0
2006-01-12 16:20:00,1.76394,1.76419,1.76343,1.76395,399799999.0
2006-01-12 16:25:00,1.76398,1.7641,1.76087,1.76091,430700001.0
2006-01-12 16:30:00,1.76089,1.76195,1.76083,1.76135,246500000.0
2006-01-12 16:35:00,1.76118,1.76171,1.76072,1.76127,333899998.0
2006-01-12 16:40:00,1.76132,1.7616,1.76116,1.76141,241000000.0
2006-01-12 16:45:00,1.76157,1.76217,1.76157,1.76208,402700002.0
2006-01-12 16:50:00,1.76217,1.76242,1.76167,1.76175,290900000.0
2006-01-12 16:55:00,1.76173,1.7621,1.76134,1.76147,317100002.0
2006-01-12 17:00:00,1.76132,1.76132,1.7592,1.75932,336649998.0
2006-01-12 17:05:00,1.75921,1.75977,1.75779,1.75795,196600001.0
2006-01-12 17:10:00,1.75797,1.75948,1.75797,1.759,382000002.0
2006-01-12 17:15:00,1.759,1.75908,1.75839,1.75859,298800000.0
2006-01-12 17:20:00,1.75856,1.75929,1.75856,1.75902,351799997.0
2006-01-12 17:25:00,1.75923,1.76064,1.75923,1.75978,249300000.0
2006-01-12 17:30:00,1.75979,1.75984,1.75945,1.7596,281400000.0
2006-01-12 17:35:00,1.75969,1.7603,1.75961,1.76027,357399999.0
2006-01-12 17:40:00,1.7603,1.76049,1.75978,1.75991,303400000.0
2006-01-12 17:45:00,1.75998,1.76086,1.75997,1.76074,232800000.0
2006-01-12 17:50:00,1.76067,1.76106,1.76039,1.7606,344900001.0
2006-01-12 17:55:00,1.76067,1.7617,1.76048,1.7615,274370001.0
2006-01-12 18:00:00,1.76151,1.76158,1.76102,1.76103,4051850002.0
2006-01-12 18:05:00,1.76097,1.76159,1.76077,1.76145,5469850002.0
2006-01-12 18:10:00,1.76143,1.76143,1.76001,1.76037,3246297000.0
2006-01-12 18:15:00,1.7605,1.76129,1.76026,1.76048,3454749997.0
2006-01-12 18:20:00,1.76055,1.76086,1.76033,1.76033,3321799999.0
2006-01-12 18:25:00,1.76027,1.76098,1.7602,1.76081,3107599991.0
2006-01-12 18:30:00,1.76087,1.76154,1.76067,1.76067,2944600002.0
2006-01-12 18:35:00,1.76066,1.76111,1.76066,1.76085,932999999.0
2006-01-12 18:40:00,1.76079,1.76131,1.76048,1.76062,1346700003.0
2006-01-12 18:45:00,1.7607,1.7608,1.75984,1.7605,1046770001.0
2006-01-12 18:50:00,1.76061,1.7609,1.76028,1.7609,1714399996.0
2006-01-12 18:55:00,1.761,1.76111,1.76036,1.7608,2282669993.0
2006-01-12 19:00:00,1.76082,1.76179,1.7608,1.76138,1565899994.0
2006-01-12 19:05:00,1.76137,1.76151,1.7604,1.76058,1839699997.0
2006-01-12 19:10:00,1.76057,1.761,1.76057,1.761,1652850000.0
2006-01-12 19:15:00,1.76114,1.7618,1.76052,1.76073,1429900006.0
2006-01-12 19:20:00,1.76071,1.76095,1.7602,1.76035,1494100003.0
2006-01-12 19:25:00,1.76035,1.76056,1.75959,1.75959,1529650000.0
2006-01-12 19:30:00,1.75946,1.75992,1.75929,1.75987,1496099997.0
2006-01-12 19:35:00,1.75995,1.76088,1.75993,1.76088,1246900003.0
2006-01-12 19:40:00,1.7609,1.761,1.76025,1.76045,1563749992.0
2006-01-12 19:45:00,1.76052,1.76068,1.76039,1.76065,1083700000.0
2006-01-12 19:50:00,1.7607,1.76105,1.76068,1.76071,958099990.0
2006-01-12 19:55:00,1.76067,1.76076,1.76048,1.76053,1345600000.0
2006-01-12 20:00:00,1.76048,1.76063,1.76033,1.76045,837470007.0
2006-01-12 20:05:00,1.76055,1.76066,1.76036,1.76041,947199991.0
2006-01-12 20:10:00,1.76042,1.76061,1.76038,1.7605,780899999.0
2006-01-12 20:15:00,1.76052,1.76071,1.76041,1.76048,876299999.0
2006-01-12 20:20:00,1.76042,1.76112,1.76037,1.76107,1035300009.0
2006-01-12 20:25:00,1.76102,1.76149,1.76072,1.76138,1810599997.0
2006-01-12 20:30:00,1.7614,1.76155,1.76092,1.76092,2690699990.0
2006-01-12 20:35:00,1.76089,1.76098,1.75993,1.76004,1084400001.0
2006-01-12 20:40:00,1.76002,1.76016,1.75992,1.76008,1094599998.0
2006-01-12 20:45:00,1.76003,1.76003,1.75922,1.75943,810250003.0
2006-01-12 20:50:00,1.75941,1.75942,1.75912,1.75925,1845349995.0
2006-01-12 20:55:00,1.75932,1.75947,1.7591,1.75928,1918099998.0
2006-01-12 21:00:00,1.7593,1.75947,1.75921,1.75924,1185000002.0
2006-01-12 21:05:00,1.75917,1.7592,1.75875,1.75883,639569995.0
2006-01-12 21:10:00,1.75888,1.75922,1.75888,1.7591,855600002.0
2006-01-12 21:15:00,1.75916,1.75942,1.75909,1.75935,640000000.0
2006-01-12 21:20:00,1.7594,1.76011,1.7594,1.75962,778846995.0
2006-01-12 21:25:00,1.75954,1.75954,1.75913,1.75942,637399995.0
2006-01-12 21:30:00,1.75942,1.75942,1.75914,1.75934,679000000.0
2006-01-12 21:35:00,1.75944,1.75989,1.75944,1.75972,498699999.0
2006-01-12 21:40:00,1.7597,1.75984,1.75952,1.75954,589400002.0
2006-01-12 21:45:00,1.75953,1.7596,1.75942,1.75956,436000000.0
2006-01-12 21:50:00,1.75955,1.75983,1.75947,1.75955,460499995.0
2006-01-12 21:55:00,1.75957,1.76001,1.75936,1.75988,836450001.0
2006-01-12 22:00:00,1.75995,1.75998,1.75947,1.7596,966100001.0
2006-01-12 22:05:00,1.75958,1.75962,1.75893,1.7591,395350001.0
2006-01-12 22:10:00,1.7591,1.75923,1.75875,1.75912,478799998.0
2006-01-12 22:15:00,1.75907,1.75917,1.75882,1.7589,730200005.0
2006-01-12 22:20:00,1.75892,1.75908,1.75866,1.75887,541300001.0
2006-01-12 22:25:00,1.75896,1.75925,1.75865,1.75878,487500001.0
2006-01-12 22:30:00,1.75879,1.75888,1.75843,1.75843,764349993.0
2006-01-12 22:35:00,1.75844,1.75891,1.75844,1.75886,283200001.0
2006-01-12 22:40:00,1.75887,1.75915,1.75882,1.75893,480399998.0
2006-01-12 22:45:00,1.75891,1.75898,1.75872,1.75898,344800000.0
2006-01-12 22:50:00,1.75905,1.75973,1.75903,1.75957,256469998.0
2006-01-12 22:55:00,1.75953,1.75967,1.75921,1.75938,350200002.0
2006-01-12 23:00:00,1.75926,1.75953,1.75903,1.75951,205900000.0
2006-01-12 23:05:00,1.7595,1.75959,1.7594,1.75942,177599998.0
2006-01-12 23:10:00,1.75943,1.75959,1.75925,1.75945,302800001.0
2006-01-12 23:15:00,1.75944,1.75955,1.7594,1.75948,249400002.0
2006-01-12 23:20:00,1.75957,1.75989,1.75945,1.75982,382199997.0
2006-01-12 23:25:00,1.75976,1.75986,1.75951,1.75953,220000001.0
2006-01-12 23:30:00,1.75954,1.75988,1.75953,1.7598,330499992.0
2006-01-12 23:35:00,1.75968,1.75972,1.75956,1.75965,149100000.0
2006-01-12 23:40:00,1.7597,1.7603,1.7597,1.7603,107300000.0
2006-01-12 23:45:00,1.76033,1.76033,1.75985,1.7599,204500000.0
2006-01-12 23:50:00,1.75992,1.76004,1.75982,1.75982,127500001.0
2006-01-12 23:55:00,1.7598,1.75997,1.7598,1.75985,72400000.0
2006-01-13 00:00:00,1.75983,1.76005,1.75982,1.7599,212799998.0
2006-01-13 00:05:00,1.75999,1.76042,1.75996,1.7602,317099999.0
2006-01-13 00:10:00,1.76022,1.76062,1.76003,1.7605,517200002.0
2006-01-13 00:15:00,1.76048,1.76054,1.76012,1.76044,323700003.0
2006-01-13 00:20:00,1.76045,1.76064,1.75978,1.75994,291699998.0
2006-01-13 00:25:00,1.75975,1.76031,1.75975,1.76031,362669998.0
2006-01-13 00:30:00,1.76031,1.76031,1.75965,1.76002,125399999.0
2006-01-13 00:35:00,1.75998,1.75998,1.75967,1.75974,198350001.0
2006-01-13 00:40:00,1.75972,1.75972,1.75943,1.75959,248699999.0
2006-01-13 00:45:00,1.7596,1.76002,1.75958,1.76002,337400003.0
2006-01-13 00:50:00,1.76016,1.76045,1.76015,1.7604,273000000.0
2006-01-13 00:55:00,1.7604,1.76045,1.76022,1.7603,279900001.0
2006-01-13 01:00:00,1.76021,1.76052,1.7601,1.7604,235200001.0
2006-01-13 01:05:00,1.76049,1.76115,1.76044,1.76083,300800001.0
2006-01-13 01:10:00,1.76081,1.76122,1.76062,1.76117,273000001.0
2006-01-13 01:15:00,1.76108,1.76135,1.76096,1.7613,307500001.0
2006-01-13 01:20:00,1.7613,1.76135,1.7608,1.76082,154700000.0
2006-01-13 01:25:00,1.76082,1.76089,1.76065,1.76077,292900001.0
2006-01-13 01:30:00,1.76078,1.76084,1.76057,1.76069,224399999.0
2006-01-13 01:35:00,1.76063,1.76083,1.76053,1.76057,236000002.0
2006-01-13 01:40:00,1.7605,1.76065,1.76042,1.76054,264699998.0
2006-01-13 01:45:00,1.76055,1.76057,1.76036,1.76057,192699998.0
2006-01-13 01:50:00,1.76065,1.76068,1.76045,1.7605,228799999.0
2006-01-13 01:55:00,1.76053,1.76062,1.76029,1.76036,197400000.0
2006-01-13 02:00:00,1.76045,1.76054,1.75943,1.75968,428100001.0
2006-01-13 02:05:00,1.75973,1.7599,1.75941,1.75948,265700001.0
2006-01-13 02:10:00,1.75959,1.75985,1.75956,1.75978,378149998.0
2006-01-13 02:15:00,1.75985,1.76002,1.75973,1.75979,271199999.0
2006-01-13 02:20:00,1.7598,1.76026,1.7597,1.76026,221300000.0
2006-01-13 02:25:00,1.76022,1.76048,1.7601,1.76048,231300000.0
2006-01-13 02:30:00,1.76047,1.76066,1.76035,1.76041,228400000.0
2006-01-13 02:35:00,1.76033,1.7605,1.75988,1.75988,292600000.0
2006-01-13 02:40:00,1.75984,1.75997,1.75981,1.75987,236700000.0
2006-01-13 02:45:00,1.7598,1.75994,1.75971,1.75971,262999997.0
2006-01-13 02:50:00,1.75963,1.75968,1.75938,1.75968,312099999.0
2006-01-13 02:55:00,1.75968,1.76,1.7596,1.75967,371400001.0
2006-01-13 03:00:00,1.75974,1.76028,1.75964,1.75997,322800000.0
2006-01-13 03:05:00,1.75979,1.76011,1.75979,1.76002,125000000.0
2006-01-13 03:10:00,1.76015,1.76072,1.76015,1.76045,246400003.0
2006-01-13 03:15:00,1.76047,1.76047,1.76015,1.7602,198100002.0
2006-01-13 03:20:00,1.76025,1.76035,1.76016,1.76031,112799998.0
2006-01-13 03:25:00,1.7603,1.76035,1.76027,1.7603,242499996.0
2006-01-13 03:30:00,1.76039,1.76047,1.76016,1.76031,253600001.0
2006-01-13 03:35:00,1.7603,1.76038,1.76025,1.7603,290900000.0
2006-01-13 03:40:00,1.76035,1.76035,1.76025,1.7603,171399998.0
2006-01-13 03:45:00,1.76028,1.76035,1.7597,1.75978,328599998.0
2006-01-13 03:50:00,1.75967,1.75975,1.75943,1.75968,296100001.0
2006-01-13 03:55:00,1.7597,1.75977,1.75957,1.75968,263699998.0
2006-01-13 04:00:00,1.75978,1.7599,1.75965,1.75973,173700001.0
2006-01-13 04:05:00,1.75971,1.75989,1.75963,1.7597,373700001.0
2006-01-13 04:10:00,1.75969,1.7599,1.75969,1.7597,339299998.0
2006-01-13 04:15:00,1.7598,1.75985,1.75964,1.75973,215800000.0
2006-01-13 04:20:00,1.75967,1.76031,1.75967,1.76014,291600000.0
2006-01-13 04:25:00,1.7601,1.76051,1.76002,1.76029,260500000.0
2006-01-13 04:30:00,1.76022,1.7604,1.76007,1.76025,181499999.0
2006-01-13 04:35:00,1.76015,1.76035,1.76004,1.76004,276900000.0
2006-01-13 04:40:00,1.76008,1.76008,1.75985,1.75985,236800002.0
2006-01-13 04:45:00,1.7599,1.75999,1.7598,1.75988,231599999.0
2006-01-13 04:50:00,1.75983,1.76,1.75971,1.76,162800001.0
2006-01-13 04:55:00,1.75991,1.76033,1.75991,1.76025,179700001.0
2006-01-13 05:00:00,1.76027,1.76029,1.75977,1.7599,225500001.0
2006-01-13 05:05:00,1.75995,1.75996,1.75984,1.7599,170300000.0
2006-01-13 05:10:00,1.75999,1.76001,1.75989,1.75989,229700002.0
2006-01-13 05:15:00,1.75993,1.76005,1.75985,1.76003,320900000.0
2006-01-13 05:20:00,1.75997,1.76034,1.75997,1.7601,178499999.0
2006-01-13 05:25:00,1.7601,1.76022,1.76008,1.7602,222599998.0
2006-01-13 05:30:00,1.7602,1.76025,1.75995,1.76025,225700002.0
2006-01-13 05:35:00,1.7602,1.76029,1.76007,1.76007,134499998.0
2006-01-13 05:40:00,1.76015,1.76015,1.75997,1.76008,304100000.0
2006-01-13 05:45:00,1.76008,1.76013,1.75971,1.75972,220300000.0
2006-01-13 05:50:00,1.75973,1.76005,1.75964,1.75978,281600002.0
2006-01-13 05:55:00,1.7597,1.75975,1.75965,1.7597,201999999.0
2006-01-13 06:00:00,1.7597,1.7597,1.75945,1.75955,156400001.0
2006-01-13 06:05:00,1.75952,1.75961,1.75942,1.75957,308600002.0
2006-01-13 06:10:00,1.75958,1.75992,1.75949,1.7597,212600000.0
2006-01-13 06:15:00,1.7597,1.75977,1.75928,1.75928,225900000.0
2006-01-13 06:20:00,1.75944,1.75996,1.75944,1.75982,273199998.0
2006-01-13 06:25:00,1.75993,1.7601,1.7598,1.75995,226099998.0
2006-01-13 06:30:00,1.75992,1.76005,1.75985,1.76002,276600000.0
2006-01-13 06:35:00,1.76,1.76005,1.75989,1.75995,121600001.0
2006-01-13 06:40:00,1.75995,1.75995,1.75979,1.75982,118999999.0
2006-01-13 06:45:00,1.75984,1.75994,1.75975,1.75975,187700001.0
2006-01-13 06:50:00,1.7598,1.75988,1.75955,1.75985,252499998.0
2006-01-13 06:55:00,1.75983,1.75983,1.7596,1.7596,148899997.0
2006-01-13 07:00:00,1.75973,1.7598,1.75957,1.75966,183500001.0
2006-01-13 07:05:00,1.75963,1.75983,1.75961,1.75971,150499999.0
2006-01-13 07:10:00,1.7597,1.75997,1.7597,1.75987,303399998.0
2006-01-13 07:15:00,1.75992,1.75995,1.75974,1.75987,269999999.0
2006-01-13 07:20:00,1.75988,1.76006,1.75986,1.7599,297900002.0
2006-01-13 07:25:00,1.7599,1.76023,1.75982,1.76023,255499999.0
2006-01-13 07:30:00,1.76012,1.76021,1.75971,1.75978,383900001.0
2006-01-13 07:35:00,1.75982,1.75982,1.75953,1.75953,228649997.0
2006-01-13 07:40:00,1.7595,1.7596,1.75925,1.75953,325100002.0
2006-01-13 07:45:00,1.7595,1.75957,1.75925,1.75945,258400001.0
2006-01-13 07:50:00,1.75943,1.76037,1.75928,1.76009,219400000.0
2006-01-13 07:55:00,1.76008,1.76009,1.75981,1.76,138200001.0
2006-01-13 08:00:00,1.76004,1.76011,1.75984,1.76011,205850001.0
2006-01-13 08:05:00,1.7601,1.7601,1.75955,1.76006,370000002.0
2006-01-13 08:10:00,1.75998,1.7604,1.75993,1.7604,369299999.0
2006-01-13 08:15:00,1.7605,1.76125,1.76046,1.76113,250600000.0
2006-01-13 08:20:00,1.76112,1.76112,1.76061,1.76068,153346992.0
2006-01-13 08:25:00,1.76051,1.76115,1.76049,1.76115,410700001.0
2006-01-13 08:30:00,1.76132,1.76141,1.76098,1.7611,284400001.0
2006-01-13 08:35:00,1.76115,1.76143,1.76105,1.76105,201799999.0
2006-01-13 08:40:00,1.76098,1.76119,1.7608,1.76104,336599999.0
2006-01-13 08:45:00,1.76112,1.76125,1.76097,1.76102,229000000.0
2006-01-13 08:50:00,1.76099,1.7617,1.76099,1.7617,183599999.0
2006-01-13 08:55:00,1.76195,1.76341,1.76195,1.76288,284999998.0
2006-01-13 09:00:00,1.76297,1.76378,1.76297,1.76308,307800002.0
2006-01-13 09:05:00,1.7632,1.76332,1.76273,1.76287,333499999.0
2006-01-13 09:10:00,1.76282,1.76298,1.76202,1.76234,272199998.0
2006-01-13 09:15:00,1.76218,1.76293,1.76212,1.76293,275900000.0
2006-01-13 09:20:00,1.76317,1.76345,1.76291,1.76339,305099999.0
2006-01-13 09:25:00,1.7634,1.76548,1.76329,1.76546,364800003.0
2006-01-13 09:30:00,1.76533,1.76625,1.76521,1.76523,296100000.0
2006-01-13 09:35:00,1.76525,1.76531,1.76484,1.76484,204750000.0
2006-01-13 09:40:00,1.76453,1.76464,1.76388,1.76446,341400003.0
2006-01-13 09:45:00,1.76473,1.76664,1.76473,1.76642,209700000.0
2006-01-13 09:50:00,1.7663,1.76653,1.76581,1.76653,257500002.0
2006-01-13 09:55:00,1.76658,1.76743,1.76624,1.76743,305700000.0
2006-01-13 10:00:00,1.76762,1.76775,1.76708,1.76708,462150001.0
2006-01-13 10:05:00,1.76702,1.76704,1.76633,1.76656,330599999.0
2006-01-13 10:10:00,1.76645,1.76668,1.76571,1.76571,373599997.0
2006-01-13 10:15:00,1.7657,1.76697,1.76569,1.76672,357199999.0
2006-01-13 10:20:00,1.76651,1.76687,1.76551,1.76551,332999997.0
2006-01-13 10:25:00,1.76552,1.76623,1.76552,1.7661,193600000.0
2006-01-13 10:30:00,1.76612,1.76627,1.76533,1.76538,254699999.0
2006-01-13 10:35:00,1.76528,1.76611,1.76505,1.76603,367900001.0
2006-01-13 10:40:00,1.76608,1.76832,1.76603,1.7672,371200003.0
2006-01-13 10:45:00,1.76721,1.76782,1.76682,1.76745,304000002.0
2006-01-13 10:50:00,1.76746,1.76802,1.76718,1.7678,231100001.0
2006-01-13 10:55:00,1.76783,1.76841,1.76674,1.76728,441600003.0
2006-01-13 11:00:00,1.76699,1.76925,1.76565,1.76903,317800003.0
2006-01-13 11:05:00,1.76887,1.7694,1.76872,1.7693,319200000.0
2006-01-13 11:10:00,1.76929,1.76929,1.76773,1.7678,325400003.0
2006-01-13 11:15:00,1.76764,1.76879,1.7675,1.76871,363499997.0
2006-01-13 11:20:00,1.76883,1.76933,1.76847,1.76858,343999999.0
2006-01-13 11:25:00,1.76831,1.76928,1.76791,1.76855,345099997.0
2006-01-13 11:30:00,1.76853,1.76932,1.76841,1.76919,339800002.0
2006-01-13 11:35:00,1.7691,1.77102,1.76877,1.77083,346000001.0
2006-01-13 11:40:00,1.77062,1.7707,1.76996,1.77043,335499998.0
2006-01-13 11:45:00,1.77047,1.77047,1.76987,1.76989,349400002.0
2006-01-13 11:50:00,1.76983,1.76983,1.76903,1.76928,363399998.0
2006-01-13 11:55:00,1.76927,1.7693,1.76799,1.76831,388899999.0
2006-01-13 12:00:00,1.7684,1.7687,1.76808,1.76808,367900002.0
2006-01-13 12:05:00,1.76813,1.76833,1.76796,1.76833,251599997.0
2006-01-13 12:10:00,1.76841,1.76841,1.76746,1.7678,220099998.0
2006-01-13 12:15:00,1.76787,1.76806,1.76711,1.76711,509099999.0
2006-01-13 12:20:00,1.76718,1.76768,1.76715,1.76738,281899999.0
2006-01-13 12:25:00,1.76744,1.76755,1.76569,1.76596,285600001.0
2006-01-13 12:30:00,1.76597,1.76684,1.76514,1.76671,378999996.0
2006-01-13 12:35:00,1.76667,1.76669,1.76613,1.76655,461899999.0
2006-01-13 12:40:00,1.7664,1.76647,1.76546,1.76585,315800002.0
2006-01-13 12:45:00,1.76604,1.76709,1.76604,1.76709,282100001.0
2006-01-13 12:50:00,1.76725,1.76737,1.76641,1.7665,323099999.0
2006-01-13 12:55:00,1.76654,1.76701,1.76648,1.76692,296599999.0
2006-01-13 13:00:00,1.7669,1.7669,1.76526,1.76585,412549999.0
2006-01-13 13:05:00,1.76573,1.76574,1.76439,1.76445,282900002.0
2006-01-13 13:10:00,1.76462,1.76569,1.76462,1.76541,357299999.0
2006-01-13 13:15:00,1.76549,1.76578,1.7654,1.76554,302200004.0
2006-01-13 13:20:00,1.76551,1.76551,1.76485,1.76514,250500002.0
2006-01-13 13:25:00,1.76532,1.76556,1.76532,1.76542,298399995.0
2006-01-13 13:30:00,1.76545,1.76605,1.76545,1.76605,286499998.0
2006-01-13 13:35:00,1.76624,1.76691,1.76624,1.76691,346000000.0
2006-01-13 13:40:00,1.76707,1.76777,1.76696,1.76704,350800000.0
2006-01-13 13:45:00,1.76705,1.76746,1.76665,1.76746,346200000.0
2006-01-13 13:50:00,1.76753,1.7681,1.76715,1.7673,297899999.0
2006-01-13 13:55:00,1.76734,1.76746,1.76635,1.76635,253500001.0
2006-01-13 14:00:00,1.76629,1.76662,1.7661,1.7665,370800001.0
2006-01-13 14:05:00,1.76639,1.76651,1.76624,1.76629,312999998.0
2006-01-13 14:10:00,1.76633,1.76656,1.76616,1.76644,267900003.0
2006-01-13 14:15:00,1.76638,1.76665,1.76629,1.76664,239599999.0
2006-01-13 14:20:00,1.76652,1.76699,1.76646,1.76694,244000002.0
2006-01-13 14:25:00,1.767,1.76753,1.76692,1.76753,358200000.0
2006-01-13 14:30:00,1.76756,1.76756,1.76668,1.76692,318950000.0
2006-01-13 14:35:00,1.7669,1.76732,1.76681,1.76728,365999998.0
2006-01-13 14:40:00,1.76727,1.76728,1.7666,1.76685,309699998.0
2006-01-13 14:45:00,1.76682,1.76687,1.76625,1.76625,266899999.0
2006-01-13 14:50:00,1.76635,1.76741,1.76623,1.76631,396299993.0
2006-01-13 14:55:00,1.76587,1.76599,1.76471,1.76478,355499999.0
2006-01-13 15:00:00,1.76475,1.76685,1.76475,1.76683,307549998.0
2006-01-13 15:05:00,1.76681,1.76704,1.76613,1.7662,290000000.0
2006-01-13 15:10:00,1.76599,1.76639,1.76587,1.76602,224900003.0
2006-01-13 15:15:00,1.76599,1.76704,1.76586,1.76702,372300000.0
2006-01-13 15:20:00,1.76712,1.76768,1.76702,1.76768,340199997.0
2006-01-13 15:25:00,1.76768,1.76806,1.76739,1.76761,339300000.0
2006-01-13 15:30:00,1.7672,1.7703,1.76669,1.7703,387400002.0
2006-01-13 15:35:00,1.77036,1.77164,1.76931,1.7716,273800000.0
2006-01-13 15:40:00,1.77192,1.7723,1.7703,1.77094,227900000.0
2006-01-13 15:45:00,1.77107,1.77217,1.77107,1.77124,433649998.0
2006-01-13 15:50:00,1.77103,1.77107,1.76998,1.77,386600001.0
2006-01-13 15:55:00,1.76991,1.77078,1.76963,1.76976,415400001.0
2006-01-13 16:00:00,1.76982,1.76992,1.76911,1.76971,393699996.0
2006-01-13 16:05:00,1.76977,1.76977,1.76895,1.76895,270900000.0
2006-01-13 16:10:00,1.76889,1.77069,1.76889,1.7705,373799997.0
2006-01-13 16:15:00,1.7705,1.77076,1.77025,1.77025,257200003.0
2006-01-13 16:20:00,1.77017,1.7702,1.76812,1.76812,285500001.0
2006-01-13 16:25:00,1.76817,1.76881,1.76804,1.76855,386699999.0
2006-01-13 16:30:00,1.76836,1.76869,1.768,1.76869,271999998.0
2006-01-13 16:35:00,1.7688,1.76944,1.7687,1.7688,278999999.0
2006-01-13 16:40:00,1.76877,1.77035,1.76861,1.77006,225800000.0
2006-01-13 16:45:00,1.77017,1.77067,1.76935,1.76935,343900001.0
2006-01-13 16:50:00,1.76927,1.76932,1.76855,1.76908,331100000.0
2006-01-13 16:55:00,1.76908,1.76908,1.76849,1.76868,292799998.0
2006-01-13 17:00:00,1.76861,1.76989,1.76845,1.7696,376999999.0
2006-01-13 17:05:00,1.76954,1.77048,1.76923,1.76939,235900000.0
2006-01-13 17:10:00,1.76913,1.76948,1.7688,1.76894,235400000.0
2006-01-13 17:15:00,1.76877,1.76908,1.76874,1.76903,380299995.0
2006-01-13 17:20:00,1.76902,1.76941,1.76902,1.76927,413199997.0
2006-01-13 17:25:00,1.76932,1.76932,1.76874,1.76892,238100000.0
2006-01-13 17:30:00,1.76868,1.76883,1.7684,1.7686,291300003.0
2006-01-13 17:35:00,1.76858,1.77026,1.76845,1.7702,242799999.0
2006-01-13 17:40:00,1.77025,1.7711,1.7699,1.7711,302700000.0
2006-01-13 17:45:00,1.7711,1.77216,1.77106,1.77188,343900000.0
2006-01-13 17:50:00,1.77182,1.77185,1.77072,1.77095,227599999.0
2006-01-13 17:55:00,1.77078,1.77101,1.77005,1.77025,369200000.0
2006-01-13 18:00:00,1.76992,1.77008,1.76888,1.76893,4276049997.0
2006-01-13 18:05:00,1.76882,1.7689,1.76806,1.76847,4973099988.0
2006-01-13 18:10:00,1.76842,1.76873,1.76733,1.7684,3643749990.0
2006-01-13 18:15:00,1.76841,1.76844,1.76776,1.76808,3615370003.0
2006-01-13 18:20:00,1.76804,1.7709,1.76801,1.77073,3472699991.0
2006-01-13 18:25:00,1.77081,1.77207,1.77081,1.7712,3077699997.0
2006-01-13 18:30:00,1.77109,1.77168,1.77024,1.77035,2890799988.0
2006-01-13 18:35:00,1.77042,1.77174,1.77042,1.77049,1181599998.0
2006-01-13 18:40:00,1.77049,1.772,1.77049,1.77169,1514949992.0
2006-01-13 18:45:00,1.77172,1.77193,1.77091,1.77091,906599996.0
2006-01-13 18:50:00,1.77095,1.77191,1.77095,1.77158,1864000002.0
2006-01-13 18:55:00,1.77152,1.77178,1.77101,1.7712,2229793984.0
2006-01-13 19:00:00,1.77114,1.77157,1.77106,1.77132,1674499998.0
2006-01-13 19:05:00,1.77141,1.77201,1.77115,1.77201,1993349993.0
2006-01-13 19:10:00,1.77203,1.77212,1.77138,1.77198,1435546993.0
2006-01-13 19:15:00,1.77208,1.77422,1.77184,1.77422,1423900005.0
2006-01-13 19:20:00,1.77432,1.77465,1.77416,1.77437,1369100000.0
2006-01-13 19:25:00,1.77437,1.77473,1.77425,1.7746,1629700003.0
2006-01-13 19:30:00,1.7746,1.77471,1.77439,1.77468,1680900010.0
2006-01-13 19:35:00,1.77477,1.77775,1.77477,1.7775,1411100003.0
2006-01-13 19:40:00,1.7775,1.77759,1.77623,1.77625,1442050005.0
2006-01-13 19:45:00,1.77619,1.77694,1.77603,1.77669,1091900002.0
2006-01-13 19:50:00,1.77665,1.77686,1.77622,1.77635,966400005.0
2006-01-13 19:55:00,1.77622,1.7763,1.7759,1.77613,1376499995.0
2006-01-13 20:00:00,1.77612,1.77664,1.77579,1.77586,719599998.0
2006-01-13 20:05:00,1.77582,1.77582,1.77529,1.77532,923499995.0
2006-01-13 20:10:00,1.77532,1.77584,1.77528,1.77552,911199997.0
2006-01-13 20:15:00,1.77551,1.77569,1.77532,1.77563,881900004.0
2006-01-13 20:20:00,1.7756,1.77563,1.77511,1.77527,1125699996.0
2006-01-13 20:25:00,1.77527,1.77544,1.77512,1.77539,1654099996.0
2006-01-13 20:30:00,1.77545,1.77611,1.77545,1.77583,2514600001.0
2006-01-13 20:35:00,1.77582,1.77592,1.7756,1.7758,956799999.0
2006-01-13 20:40:00,1.7758,1.7761,1.77566,1.7761,1052100000.0
2006-01-13 20:45:00,1.77617,1.77637,1.77595,1.77597,812149999.0
2006-01-13 20:50:00,1.77586,1.77589,1.7753,1.77532,1783699996.0
2006-01-13 20:55:00,1.7753,1.77585,1.77528,1.77577,1992399999.0
2006-01-13 21:00:00,1.77579,1.77614,1.77574,1.77604,1354699998.0
2006-01-13 21:05:00,1.77599,1.77614,1.77569,1.7758,664099994.0
2006-01-13 21:10:00,1.77579,1.77598,1.77542,1.77598,1023999990.0
2006-01-13 21:15:00,1.77608,1.7762,1.77562,1.77565,612599995.0
2006-01-13 21:20:00,1.77563,1.77563,1.77503,1.77538,841100001.0
2006-01-13 21:25:00,1.77539,1.77539,1.77511,1.77525,542099999.0
2006-01-13 21:30:00,1.77536,1.7756,1.77515,1.77534,835849996.0
2006-01-13 21:35:00,1.77536,1.7756,1.77524,1.77542,534999997.0
2006-01-13 21:40:00,1.77542,1.77546,1.77532,1.77535,541999996.0
2006-01-13 21:45:00,1.77532,1.77553,1.77527,1.77545,542600003.0
2006-01-13 21:50:00,1.77538,1.77566,1.77534,1.77545,495200002.0
2006-01-13 21:55:00,1.77549,1.7759,1.77549,1.7756,866699996.0
2006-01-13 22:00:00,1.77557,1.77569,1.77551,1.77562,965199999.0
2006-01-13 22:05:00,1.7756,1.7756,1.77525,1.77547,351000000.0
2006-01-13 22:10:00,1.77535,1.77572,1.77531,1.77549,320299999.0
2006-01-13 22:15:00,1.77554,1.77575,1.77536,1.77567,666550002.0
2006-01-13 22:20:00,1.7757,1.77575,1.77555,1.77556,583500000.0
2006-01-13 22:25:00,1.77555,1.77565,1.77536,1.77545,486399998.0
2006-01-13 22:30:00,1.77548,1.7755,1.77537,1.7754,562599995.0
2006-01-13 22:35:00,1.77545,1.77578,1.77545,1.7757,262600002.0
2006-01-13 22:40:00,1.7757,1.77585,1.77559,1.77564,453499997.0
2006-01-13 22:45:00,1.77563,1.77571,1.7756,1.77563,353700000.0
2006-01-13 22:50:00,1.77565,1.77575,1.77516,1.7754,220199999.0
2006-01-13 22:55:00,1.77539,1.77557,1.77525,1.77536,281200002.0
2006-01-13 23:00:00,1.77524,1.77547,1.77496,1.77525,219099998.0
2006-01-13 23:05:00,1.77526,1.77561,1.77526,1.77539,235100001.0
2006-01-13 23:10:00,1.77538,1.77559,1.77519,1.77538,284699997.0
2006-01-13 23:15:00,1.77538,1.77553,1.77521,1.77537,324800001.0
2006-01-13 23:20:00,1.77547,1.77555,1.77535,1.77547,240700000.0
2006-01-13 23:25:00,1.77544,1.7755,1.7752,1.77533,238200000.0
2006-01-13 23:30:00,1.77537,1.7756,1.77537,1.77547,319400001.0
2006-01-13 23:35:00,1.77551,1.77552,1.77525,1.77535,101300001.0
2006-01-13 23:40:00,1.7754,1.77637,1.7754,1.7761,210000001.0
2006-01-13 23:45:00,1.776,1.7762,1.77572,1.77597,201499999.0
2006-01-13 23:50:00,1.77602,1.7762,1.77602,1.77608,227700000.0
2006-01-13 23:55:00,1.77624,1.77679,1.77624,1.77655,187200003.0
2006-01-16 00:00:00,1.7767,1.7767,1.7764,1.7767,519000005.0
2006-01-16 00:05:00,1.7769,1.777,1.7767,1.7767,207600002.0
2006-01-16 00:10:00,1.7766,1.7769,1.7764,1.7767,415200004.0
2006-01-16 00:15:00,1.7769,1.7769,1.7767,1.7767,103800001.0
2006-01-16 00:20:00,1.7769,1.7769,1.7766,1.7766,311400003.0
2006-01-16 00:25:00,1.7767,1.777,1.7767,1.7769,207600002.0
2006-01-16 00:30:00,1.7767,1.7769,1.7767,1.7769,103800001.0
2006-01-16 00:35:00,1.777,1.7776,1.7769,1.7775,415200004.0
2006-01-16 00:40:00,1.7776,1.7776,1.7772,1.7775,415200004.0
2006-01-16 00:45:00,1.7774,1.7779,1.7774,1.7779,519000005.0
2006-01-16 00:50:00,1.7782,1.7788,1.7781,1.7781,519000005.0
2006-01-16 00:55:00,1.7782,1.7782,1.7776,1.7776,311400003.0
2006-01-16 01:00:00,1.7775,1.7776,1.7772,1.7773,415200004.0
2006-01-16 01:05:00,1.7773,1.7778,1.7773,1.7775,519000005.0
2006-01-16 01:10:00,1.7776,1.7782,1.7775,1.7781,519000005.0
2006-01-16 01:15:00,1.778,1.7781,1.7778,1.778,415200004.0
2006-01-16 01:20:00,1.7781,1.7784,1.7778,1.778,415200004.0
2006-01-16 01:25:00,1.7781,1.7782,1.778,1.778,519000005.0
2006-01-16 01:30:00,1.7781,1.7785,1.7781,1.7785,207600002.0
2006-01-16 01:35:00,1.7786,1.7795,1.7786,1.7788,519000005.0
2006-01-16 01:40:00,1.779,1.7795,1.7785,1.7794,415200004.0
2006-01-16 01:45:00,1.7792,1.7794,1.7788,1.7792,519000005.0
2006-01-16 01:50:00,1.7791,1.7793,1.7791,1.7792,311400003.0
2006-01-16 01:55:00,1.7793,1.7794,1.7792,1.7794,415200004.0
2006-01-16 02:00:00,1.77741,1.77744,1.777,1.77709,326200000.0
2006-01-16 02:05:00,1.77728,1.77763,1.77728,1.77739,201799998.0
2006-01-16 02:10:00,1.77742,1.77804,1.77731,1.77798,358099998.0
2006-01-16 02:15:00,1.7779,1.7779,1.77761,1.77785,172500001.0
2006-01-16 02:20:00,1.77788,1.77816,1.77766,1.77787,294999999.0
2006-01-16 02:25:00,1.77781,1.77817,1.77781,1.77801,245700000.0
2006-01-16 02:30:00,1.778,1.77831,1.77771,1.77831,180399999.0
2006-01-16 02:35:00,1.77833,1.77939,1.77833,1.77883,280500001.0
2006-01-16 02:40:00,1.77877,1.77936,1.77851,1.77934,314199998.0
2006-01-16 02:45:00,1.77922,1.77922,1.77877,1.77896,270800001.0
2006-01-16 02:50:00,1.77904,1.77921,1.77899,1.77917,204199999.0
2006-01-16 02:55:00,1.77908,1.77934,1.779,1.77925,311699998.0
2006-01-16 03:00:00,1.7793,1.77933,1.77897,1.77911,255000002.0
2006-01-16 03:05:00,1.77915,1.77935,1.7791,1.77923,211600000.0
2006-01-16 03:10:00,1.7792,1.7792,1.77883,1.77897,246900005.0
2006-01-16 03:15:00,1.77874,1.77874,1.77823,1.77828,237946993.0
2006-01-16 03:20:00,1.77833,1.77841,1.77758,1.77809,339100003.0
2006-01-16 03:25:00,1.77814,1.77835,1.77742,1.77751,328399999.0
2006-01-16 03:30:00,1.77746,1.77778,1.77723,1.77778,133300000.0
2006-01-16 03:35:00,1.77802,1.77803,1.77763,1.77771,375199999.0
2006-01-16 03:40:00,1.77778,1.77795,1.77777,1.77777,253399998.0
2006-01-16 03:45:00,1.7777,1.77776,1.77732,1.77745,295599999.0
2006-01-16 03:50:00,1.7774,1.77751,1.77724,1.77737,356800002.0
2006-01-16 03:55:00,1.7774,1.77748,1.77735,1.77748,229799998.0
2006-01-16 04:00:00,1.77745,1.77787,1.77724,1.77763,229899999.0
2006-01-16 04:05:00,1.7775,1.7775,1.77713,1.7772,268700001.0
2006-01-16 04:10:00,1.77719,1.77736,1.77713,1.77713,241899998.0
2006-01-16 04:15:00,1.77715,1.77715,1.77646,1.77646,227099998.0
2006-01-16 04:20:00,1.77637,1.77649,1.77614,1.77628,315200002.0
2006-01-16 04:25:00,1.77627,1.77655,1.77624,1.77647,339200000.0
2006-01-16 04:30:00,1.77642,1.77678,1.77632,1.77678,144900000.0
2006-01-16 04:35:00,1.77677,1.77689,1.77664,1.7767,245599999.0
2006-01-16 04:40:00,1.77674,1.77716,1.77662,1.77695,373599999.0
2006-01-16 04:45:00,1.77711,1.77734,1.77711,1.7773,231199998.0
2006-01-16 04:50:00,1.7773,1.77786,1.77728,1.77762,183899998.0
2006-01-16 04:55:00,1.77743,1.77766,1.77735,1.77755,265900001.0
2006-01-16 05:00:00,1.77775,1.77787,1.7775,1.7775,100300001.0
2006-01-16 05:05:00,1.77757,1.77765,1.77744,1.7776,231400001.0
2006-01-16 05:10:00,1.7776,1.77774,1.77753,1.77753,263399997.0
2006-01-16 05:15:00,1.77756,1.77773,1.77745,1.77772,313600000.0
2006-01-16 05:20:00,1.77766,1.77781,1.77766,1.77772,148499999.0
2006-01-16 05:25:00,1.77767,1.77767,1.77745,1.7775,223950001.0
2006-01-16 05:30:00,1.7775,1.77755,1.77673,1.77707,249900002.0
2006-01-16 05:35:00,1.77707,1.77712,1.77697,1.77704,145400001.0
2006-01-16 05:40:00,1.77707,1.77713,1.77666,1.77666,169900000.0
2006-01-16 05:45:00,1.77672,1.77693,1.77665,1.77688,184599998.0
2006-01-16 05:50:00,1.77688,1.77695,1.77674,1.77686,375899995.0
2006-01-16 05:55:00,1.7768,1.7775,1.7768,1.7775,343899996.0
2006-01-16 06:00:00,1.77753,1.77753,1.77682,1.77699,207600001.0
2006-01-16 06:05:00,1.77706,1.77708,1.77681,1.77682,271600002.0
2006-01-16 06:10:00,1.77682,1.77686,1.77673,1.77673,250600001.0
2006-01-16 06:15:00,1.77668,1.77668,1.77641,1.77665,343199997.0
2006-01-16 06:20:00,1.77658,1.77716,1.77652,1.77689,318200005.0
2006-01-16 06:25:00,1.77695,1.77695,1.77622,1.77657,343500001.0
2006-01-16 06:30:00,1.77651,1.77701,1.7765,1.77695,300699995.0
2006-01-16 06:35:00,1.77691,1.77702,1.77687,1.77697,175300000.0
2006-01-16 06:40:00,1.77695,1.77695,1.77673,1.7768,217100002.0
2006-01-16 06:45:00,1.77687,1.77715,1.77687,1.77696,257200003.0
2006-01-16 06:50:00,1.77696,1.77702,1.77655,1.77693,237800000.0
2006-01-16 06:55:00,1.7769,1.77709,1.77682,1.777,155400000.0
2006-01-16 07:00:00,1.77712,1.77712,1.77672,1.77674,176099999.0
2006-01-16 07:05:00,1.77667,1.77675,1.7763,1.7764,207400001.0
2006-01-16 07:10:00,1.77648,1.77675,1.77648,1.77663,293600003.0
2006-01-16 07:15:00,1.77665,1.77676,1.7764,1.7764,252599998.0
2006-01-16 07:20:00,1.7764,1.77658,1.77615,1.7762,293800000.0
2006-01-16 07:25:00,1.77616,1.77616,1.77561,1.77585,322900004.0
2006-01-16 07:30:00,1.77592,1.776,1.77572,1.77589,324599999.0
2006-01-16 07:35:00,1.77592,1.77592,1.77536,1.77546,285499996.0
2006-01-16 07:40:00,1.77538,1.77551,1.77486,1.77529,259299997.0
2006-01-16 07:45:00,1.7751,1.77579,1.77507,1.77574,355300003.0
2006-01-16 07:50:00,1.77573,1.77593,1.77515,1.7753,125300000.0
2006-01-16 07:55:00,1.7753,1.77545,1.775,1.77504,134599999.0
2006-01-16 08:00:00,1.775,1.77535,1.77494,1.77525,382199998.0
2006-01-16 08:05:00,1.77521,1.77521,1.77495,1.77505,267400000.0
2006-01-16 08:10:00,1.775,1.77565,1.77497,1.77551,306999998.0
2006-01-16 08:15:00,1.77552,1.77582,1.77542,1.77548,339900000.0
2006-01-16 08:20:00,1.77554,1.77585,1.77554,1.77583,197199999.0
2006-01-16 08:25:00,1.77577,1.77584,1.77562,1.77583,294500001.0
2006-01-16 08:30:00,1.77584,1.77584,1.7749,1.77491,266100001.0
2006-01-16 08:35:00,1.7748,1.7748,1.77382,1.77382,289899997.0
2006-01-16 08:40:00,1.77381,1.77452,1.77381,1.77442,363400002.0
2006-01-16 08:45:00,1.77459,1.77459,1.77427,1.77427,423900003.0
2006-01-16 08:50:00,1.77418,1.77432,1.77382,1.77406,331300002.0
2006-01-16 08:55:00,1.77409,1.77443,1.774,1.77422,206900001.0
2006-01-16 09:00:00,1.77425,1.77457,1.77412,1.77424,341799998.0
2006-01-16 09:05:00,1.77428,1.77447,1.77395,1.77432,426300000.0
2006-01-16 09:10:00,1.77445,1.77556,1.77445,1.77546,281000001.0
2006-01-16 09:15:00,1.77535,1.77546,1.77499,1.77499,303000000.0
2006-01-16 09:20:00,1.77495,1.77513,1.77438,1.77455,210800002.0
2006-01-16 09:25:00,1.77462,1.77488,1.77397,1.77399,376000000.0
2006-01-16 09:30:00,1.77395,1.77441,1.77395,1.77432,237199999.0
2006-01-16 09:35:00,1.77433,1.77442,1.7739,1.77401,350000000.0
2006-01-16 09:40:00,1.774,1.77516,1.774,1.77516,341599999.0
2006-01-16 09:45:00,1.77509,1.7761,1.77495,1.77569,241099998.0
2006-01-16 09:50:00,1.77568,1.77601,1.77515,1.77601,249600001.0
2006-01-16 09:55:00,1.77607,1.77639,1.77592,1.77629,211900000.0
2006-01-16 10:00:00,1.77616,1.77629,1.77572,1.77575,290399998.0
2006-01-16 10:05:00,1.7756,1.7756,1.77528,1.77538,181400000.0
2006-01-16 10:10:00,1.77539,1.77587,1.77531,1.7756,229799999.0
2006-01-16 10:15:00,1.77556,1.77572,1.77548,1.77557,432199995.0
2006-01-16 10:20:00,1.77553,1.77591,1.77523,1.77523,305199998.0
2006-01-16 10:25:00,1.77518,1.77545,1.77482,1.77482,362900003.0
2006-01-16 10:30:00,1.77458,1.7752,1.77442,1.7751,311599997.0
2006-01-16 10:35:00,1.77502,1.77522,1.77482,1.77482,356899999.0
2006-01-16 10:40:00,1.77485,1.77485,1.77326,1.77401,374100002.0
2006-01-16 10:45:00,1.77415,1.77425,1.77356,1.77367,278199998.0
2006-01-16 10:50:00,1.77376,1.77493,1.77376,1.77491,269699996.0
2006-01-16 10:55:00,1.77493,1.77531,1.77462,1.77531,453000003.0
2006-01-16 11:00:00,1.77533,1.77548,1.7749,1.77546,286770000.0
2006-01-16 11:05:00,1.77557,1.77557,1.77472,1.7748,319400001.0
2006-01-16 11:10:00,1.77473,1.77483,1.77402,1.77402,371599999.0
2006-01-16 11:15:00,1.77387,1.77403,1.77323,1.7736,304499998.0
2006-01-16 11:20:00,1.77368,1.77402,1.77347,1.774,298100001.0
2006-01-16 11:25:00,1.7739,1.7742,1.77379,1.77411,352000002.0
2006-01-16 11:30:00,1.77413,1.77418,1.77322,1.7735,389800002.0
2006-01-16 11:35:00,1.77342,1.77359,1.77318,1.77344,413199998.0
2006-01-16 11:40:00,1.77335,1.77353,1.7725,1.77255,426250000.0
2006-01-16 11:45:00,1.77253,1.7729,1.77245,1.7726,383500000.0
2006-01-16 11:50:00,1.77257,1.77335,1.77251,1.77335,353299999.0
2006-01-16 11:55:00,1.77349,1.77358,1.77303,1.77303,311699997.0
2006-01-16 12:00:00,1.77282,1.7729,1.77246,1.77255,349899999.0
2006-01-16 12:05:00,1.77262,1.77263,1.77046,1.77102,315200003.0
2006-01-16 12:10:00,1.77107,1.77107,1.76971,1.77013,256300001.0
2006-01-16 12:15:00,1.77018,1.77073,1.77006,1.77045,278100001.0
2006-01-16 12:20:00,1.77053,1.77061,1.76952,1.77016,410399994.0
2006-01-16 12:25:00,1.77025,1.77039,1.77012,1.7703,384699999.0
2006-01-16 12:30:00,1.77042,1.7706,1.7703,1.77038,385600004.0
2006-01-16 12:35:00,1.77042,1.7705,1.77021,1.77021,381899996.0
2006-01-16 12:40:00,1.77023,1.77072,1.77023,1.77029,415500001.0
2006-01-16 12:45:00,1.77032,1.77056,1.77021,1.77025,184900000.0
2006-01-16 12:50:00,1.77029,1.7705,1.77013,1.77022,346199997.0
2006-01-16 12:55:00,1.77019,1.77032,1.76999,1.77026,222200000.0
2006-01-16 13:00:00,1.77035,1.77035,1.77005,1.77005,425399999.0
2006-01-16 13:05:00,1.76988,1.76999,1.76957,1.76985,249600000.0
2006-01-16 13:10:00,1.76987,1.76987,1.7696,1.76981,338999999.0
2006-01-16 13:15:00,1.7698,1.7698,1.76919,1.76944,330600000.0
2006-01-16 13:20:00,1.76938,1.76938,1.76854,1.76909,213800001.0
2006-01-16 13:25:00,1.76912,1.76942,1.76904,1.76939,324399998.0
2006-01-16 13:30:00,1.76937,1.76955,1.76926,1.7695,367599997.0
2006-01-16 13:35:00,1.76947,1.76973,1.76921,1.76927,431199998.0
2006-01-16 13:40:00,1.76931,1.76965,1.76919,1.76965,317299999.0
2006-01-16 13:45:00,1.7696,1.76965,1.76881,1.76889,270100001.0
2006-01-16 13:50:00,1.76889,1.76909,1.76884,1.76888,275999998.0
2006-01-16 13:55:00,1.76882,1.76895,1.76857,1.76885,356599995.0
2006-01-16 14:00:00,1.76888,1.76903,1.76826,1.76832,327399999.0
2006-01-16 14:05:00,1.76832,1.76904,1.76832,1.7687,225499997.0
2006-01-16 14:10:00,1.76877,1.7691,1.76848,1.76904,196799999.0
2006-01-16 14:15:00,1.76904,1.76942,1.76904,1.76925,353999999.0
2006-01-16 14:20:00,1.76907,1.76908,1.76873,1.76875,270899998.0
2006-01-16 14:25:00,1.7688,1.76895,1.76871,1.76885,227000000.0
2006-01-16 14:30:00,1.76898,1.76904,1.76837,1.76848,228099999.0
2006-01-16 14:35:00,1.76836,1.76836,1.76699,1.76753,363699999.0
2006-01-16 14:40:00,1.76751,1.76797,1.76751,1.76793,191400000.0
2006-01-16 14:45:00,1.76792,1.76808,1.76776,1.76792,189600000.0
2006-01-16 14:50:00,1.76795,1.76797,1.76755,1.76786,281100001.0
2006-01-16 14:55:00,1.76792,1.76798,1.76767,1.76782,369400003.0
2006-01-16 15:00:00,1.7679,1.76798,1.76751,1.76751,281999999.0
2006-01-16 15:05:00,1.76746,1.76749,1.76694,1.76698,310000001.0
2006-01-16 15:10:00,1.76705,1.76727,1.76679,1.76685,285199998.0
2006-01-16 15:15:00,1.76681,1.76707,1.76658,1.76687,373599998.0
2006-01-16 15:20:00,1.76683,1.76719,1.76657,1.76677,370049999.0
2006-01-16 15:25:00,1.76689,1.76705,1.76615,1.76623,306600000.0
2006-01-16 15:30:00,1.7661,1.76707,1.7661,1.76692,352900000.0
2006-01-16 15:35:00,1.76697,1.76701,1.76663,1.76698,214300000.0
2006-01-16 15:40:00,1.767,1.76707,1.76625,1.76625,336799999.0
2006-01-16 15:45:00,1.76623,1.76663,1.76623,1.76655,298400000.0
2006-01-16 15:50:00,1.76643,1.76651,1.76621,1.7664,336299999.0
2006-01-16 15:55:00,1.76647,1.76715,1.76645,1.76715,252000003.0
2006-01-16 16:00:00,1.76721,1.76732,1.76702,1.76702,370899998.0
2006-01-16 16:05:00,1.76692,1.76703,1.76682,1.76693,165399999.0
2006-01-16 16:10:00,1.76686,1.76754,1.76686,1.76739,345600001.0
2006-01-16 16:15:00,1.7673,1.7673,1.7668,1.76722,267646992.0
2006-01-16 16:20:00,1.76728,1.76754,1.76716,1.76737,336600001.0
2006-01-16 16:25:00,1.76729,1.76729,1.76658,1.76668,191500001.0
2006-01-16 16:30:00,1.76654,1.76663,1.76562,1.76583,326300002.0
2006-01-16 16:35:00,1.76583,1.76583,1.76472,1.76486,360899993.0
2006-01-16 16:40:00,1.76474,1.76498,1.76399,1.76495,386799998.0
2006-01-16 16:45:00,1.76497,1.7653,1.76475,1.76501,415899999.0
2006-01-16 16:50:00,1.76499,1.76535,1.76492,1.76506,426499999.0
2006-01-16 16:55:00,1.7651,1.76523,1.76495,1.76502,283050002.0
2006-01-16 17:00:00,1.76495,1.76521,1.76495,1.76504,393599998.0
2006-01-16 17:05:00,1.76498,1.76521,1.76498,1.76514,181900002.0
2006-01-16 17:10:00,1.76511,1.76522,1.7647,1.76475,313399998.0
2006-01-16 17:15:00,1.76471,1.76531,1.76471,1.76524,345699999.0
2006-01-16 17:20:00,1.76527,1.76541,1.76509,1.76518,251499999.0
2006-01-16 17:25:00,1.76527,1.76657,1.7652,1.76657,281399997.0
2006-01-16 17:30:00,1.76662,1.76751,1.76662,1.76751,310800001.0
2006-01-16 17:35:00,1.76765,1.76782,1.7674,1.76752,352500002.0
2006-01-16 17:40:00,1.76748,1.76748,1.76651,1.76654,290600001.0
2006-01-16 17:45:00,1.76654,1.76654,1.76621,1.76628,433300000.0
2006-01-16 17:50:00,1.76613,1.76623,1.76585,1.76623,355799996.0
2006-01-16 17:55:00,1.76623,1.76669,1.76608,1.76661,262500000.0
2006-01-16 18:00:00,1.76666,1.76692,1.76653,1.76653,4162999994.0
2006-01-16 18:05:00,1.76651,1.76715,1.76649,1.76714,5120620008.0
2006-01-16 18:10:00,1.76717,1.76725,1.76695,1.76707,3807700004.0
2006-01-16 18:15:00,1.76715,1.76718,1.76667,1.76667,3290949987.0
2006-01-16 18:20:00,1.7667,1.76707,1.7667,1.767,3252970014.0
2006-01-16 18:25:00,1.76688,1.76699,1.76642,1.76664,3284469999.0
2006-01-16 18:30:00,1.76664,1.76701,1.76631,1.76683,2921799997.0
2006-01-16 18:35:00,1.76685,1.7671,1.76602,1.76602,1098650001.0
2006-01-16 18:40:00,1.76588,1.76603,1.7656,1.76596,1316699995.0
2006-01-16 18:45:00,1.76599,1.7661,1.76573,1.76586,1188799995.0
2006-01-16 18:50:00,1.7659,1.76597,1.76566,1.76581,1936800001.0
2006-01-16 18:55:00,1.76597,1.76638,1.76587,1.76589,2365500003.0
2006-01-16 19:00:00,1.76588,1.76621,1.7658,1.76621,1548699996.0
2006-01-16 19:05:00,1.76623,1.76623,1.76562,1.76593,1905899998.0
2006-01-16 19:10:00,1.76594,1.76653,1.76576,1.76653,1395399995.0
2006-01-16 19:15:00,1.76658,1.76681,1.76655,1.76667,1182499995.0
2006-01-16 19:20:00,1.7666,1.76681,1.76649,1.76667,1505100004.0
2006-01-16 19:25:00,1.7666,1.76687,1.76644,1.7668,1551400003.0
2006-01-16 19:30:00,1.76675,1.76706,1.76675,1.76698,1657500008.0
2006-01-16 19:35:00,1.76699,1.76705,1.76682,1.76693,1358200005.0
2006-01-16 19:40:00,1.7669,1.76695,1.76675,1.7668,1432200002.0
2006-01-16 19:45:00,1.76678,1.76715,1.76663,1.76715,1097399999.0
2006-01-16 19:50:00,1.76712,1.76712,1.76653,1.76653,1008799994.0
2006-01-16 19:55:00,1.76648,1.76695,1.76648,1.76682,1441299996.0
2006-01-16 20:00:00,1.7668,1.76702,1.7667,1.76671,775600004.0
2006-01-16 20:05:00,1.76665,1.76675,1.76662,1.7667,939349998.0
2006-01-16 20:10:00,1.76673,1.76687,1.7667,1.7668,861800000.0
2006-01-16 20:15:00,1.76681,1.76696,1.7666,1.76677,903600002.0
2006-01-16 20:20:00,1.7667,1.76675,1.76655,1.76675,1022599995.0
2006-01-16 20:25:00,1.76675,1.76675,1.76658,1.76662,1758999994.0
2006-01-16 20:30:00,1.76661,1.76699,1.76658,1.7669,2582999994.0
2006-01-16 20:35:00,1.7669,1.76695,1.7667,1.7668,947999999.0
2006-01-16 20:40:00,1.7668,1.76698,1.76667,1.76698,1075099999.0
2006-01-16 20:45:00,1.76702,1.76713,1.76678,1.76713,1027599991.0
2006-01-16 20:50:00,1.76707,1.76716,1.76688,1.76695,2013599999.0
2006-01-16 20:55:00,1.767,1.76715,1.76696,1.76707,2201800006.0
2006-01-16 21:00:00,1.7671,1.76727,1.76706,1.76724,1266199993.0
2006-01-16 21:05:00,1.7672,1.76734,1.76715,1.76729,748100000.0
2006-01-16 21:10:00,1.76736,1.7679,1.76736,1.76769,955400004.0
2006-01-16 21:15:00,1.76779,1.76837,1.7677,1.76792,777170006.0
2006-01-16 21:20:00,1.7679,1.768,1.76772,1.76772,1066200006.0
2006-01-16 21:25:00,1.76772,1.76785,1.76771,1.76778,492600001.0
2006-01-16 21:30:00,1.76775,1.76778,1.76755,1.76765,999500000.0
2006-01-16 21:35:00,1.7677,1.76813,1.76765,1.76813,575200000.0
2006-01-16 21:40:00,1.76812,1.76813,1.76784,1.76784,691570002.0
2006-01-16 21:45:00,1.76785,1.76804,1.7678,1.7679,511650001.0
2006-01-16 21:50:00,1.7679,1.76798,1.76785,1.76785,459200001.0
2006-01-16 21:55:00,1.76787,1.76813,1.76783,1.76783,854000000.0
2006-01-16 22:00:00,1.76791,1.76814,1.76783,1.76783,938000007.0
2006-01-16 22:05:00,1.7678,1.76785,1.76774,1.7678,352600000.0
2006-01-16 22:10:00,1.76777,1.76785,1.76772,1.76773,421400001.0
2006-01-16 22:15:00,1.7678,1.76786,1.76768,1.7678,889100002.0
2006-01-16 22:20:00,1.7678,1.76785,1.76768,1.76775,475300002.0
2006-01-16 22:25:00,1.76778,1.76792,1.76765,1.76773,570600002.0
2006-01-16 22:30:00,1.76779,1.76789,1.76767,1.7677,719600003.0
2006-01-16 22:35:00,1.76775,1.7681,1.76775,1.768,240200000.0
2006-01-16 22:40:00,1.76802,1.76832,1.76802,1.76823,459500003.0
2006-01-16 22:45:00,1.76823,1.76825,1.76798,1.76803,331400003.0
2006-01-16 22:50:00,1.76795,1.76799,1.76771,1.76793,156546994.0
2006-01-16 22:55:00,1.76795,1.7681,1.7678,1.76805,270946995.0
2006-01-16 23:00:00,1.768,1.76815,1.76785,1.76813,132100000.0
2006-01-16 23:05:00,1.76814,1.76835,1.76814,1.7683,105500000.0
2006-01-16 23:10:00,1.7683,1.76838,1.76813,1.76828,288300000.0
2006-01-16 23:15:00,1.76823,1.76842,1.768,1.768,387400002.0
2006-01-16 23:20:00,1.76801,1.76813,1.7675,1.76762,274699999.0
2006-01-16 23:25:00,1.7676,1.76763,1.76739,1.76761,191799999.0
2006-01-16 23:30:00,1.76763,1.76775,1.76743,1.7677,298899996.0
2006-01-16 23:35:00,1.76765,1.76777,1.76765,1.76775,103299999.0
2006-01-16 23:40:00,1.76775,1.76777,1.76745,1.76745,120100000.0
2006-01-16 23:45:00,1.76735,1.76752,1.7672,1.76752,161600000.0
2006-01-16 23:50:00,1.7676,1.76768,1.76757,1.76762,93300000.0
2006-01-16 23:55:00,1.76774,1.76814,1.76774,1.76805,133700001.0
2006-01-17 00:00:00,1.76803,1.76844,1.76765,1.76821,227000001.0
2006-01-17 00:05:00,1.76808,1.76837,1.76712,1.76749,318699999.0
2006-01-17 00:10:00,1.76753,1.76763,1.76728,1.76747,261400002.0
2006-01-17 00:15:00,1.76748,1.76762,1.76722,1.76754,412099997.0
2006-01-17 00:20:00,1.7677,1.76781,1.76714,1.76727,430170001.0
2006-01-17 00:25:00,1.7672,1.76778,1.76679,1.76732,323700001.0
2006-01-17 00:30:00,1.76731,1.76731,1.76699,1.76712,109999999.0
2006-01-17 00:35:00,1.76712,1.76717,1.76674,1.76674,250000001.0
2006-01-17 00:40:00,1.76647,1.76647,1.76567,1.76605,234999999.0
2006-01-17 00:45:00,1.76606,1.76606,1.76585,1.76593,363769996.0
2006-01-17 00:50:00,1.76606,1.76648,1.76606,1.76635,192799999.0
2006-01-17 00:55:00,1.76631,1.76658,1.76631,1.7665,236899999.0
2006-01-17 01:00:00,1.76645,1.76665,1.76631,1.7664,274400003.0
2006-01-17 01:05:00,1.76645,1.76703,1.76633,1.76698,315199997.0
2006-01-17 01:10:00,1.76693,1.76702,1.76677,1.76685,189900001.0
2006-01-17 01:15:00,1.7668,1.76685,1.76578,1.7658,278700002.0
2006-01-17 01:20:00,1.76584,1.76602,1.76574,1.76599,177099999.0
2006-01-17 01:25:00,1.76602,1.76654,1.76595,1.7663,277699999.0
2006-01-17 01:30:00,1.76629,1.76629,1.76611,1.76627,126900000.0
2006-01-17 01:35:00,1.7662,1.76627,1.76618,1.76625,243400002.0
2006-01-17 01:40:00,1.76618,1.76634,1.7661,1.76634,254600000.0
2006-01-17 01:45:00,1.76635,1.76635,1.76625,1.7663,177600000.0
2006-01-17 01:50:00,1.76632,1.76632,1.76607,1.7662,309199997.0
2006-01-17 01:55:00,1.76617,1.76625,1.76581,1.76609,235399999.0
2006-01-17 02:00:00,1.76609,1.76628,1.7658,1.76628,295800002.0
2006-01-17 02:05:00,1.76633,1.76648,1.76625,1.76626,254700000.0
2006-01-17 02:10:00,1.76631,1.76631,1.76585,1.76598,386849996.0
2006-01-17 02:15:00,1.76603,1.76603,1.76571,1.76578,261000000.0
2006-01-17 02:20:00,1.76577,1.76587,1.7653,1.76534,248000000.0
2006-01-17 02:25:00,1.7653,1.76554,1.76505,1.76537,234600000.0
2006-01-17 02:30:00,1.76528,1.76532,1.76501,1.76518,206199997.0
2006-01-17 02:35:00,1.76521,1.76544,1.76521,1.76544,249600001.0
2006-01-17 02:40:00,1.7654,1.76545,1.76525,1.76535,345500002.0
2006-01-17 02:45:00,1.76533,1.76545,1.7653,1.7653,185400003.0
2006-01-17 02:50:00,1.76528,1.76543,1.76523,1.76533,183100000.0
2006-01-17 02:55:00,1.76534,1.76536,1.76407,1.76434,239399998.0
2006-01-17 03:00:00,1.76435,1.76436,1.76385,1.76397,320799998.0
2006-01-17 03:05:00,1.76389,1.76427,1.76379,1.76387,399600006.0
2006-01-17 03:10:00,1.7639,1.76408,1.76385,1.76385,227600000.0
2006-01-17 03:15:00,1.76391,1.76402,1.76375,1.76382,275300000.0
2006-01-17 03:20:00,1.76389,1.76417,1.76386,1.76413,347199999.0
2006-01-17 03:25:00,1.76409,1.76413,1.76394,1.764,180599999.0
2006-01-17 03:30:00,1.76405,1.76413,1.76395,1.76395,166199998.0
2006-01-17 03:35:00,1.76404,1.7644,1.76379,1.76397,249399999.0
2006-01-17 03:40:00,1.76405,1.76443,1.76396,1.76438,154200000.0
2006-01-17 03:45:00,1.76434,1.76515,1.76425,1.76488,320599999.0
2006-01-17 03:50:00,1.76489,1.765,1.76447,1.76447,273800001.0
2006-01-17 03:55:00,1.76457,1.76506,1.76457,1.76488,267600002.0
2006-01-17 04:00:00,1.76476,1.76553,1.76475,1.76497,407300000.0
2006-01-17 04:05:00,1.7649,1.76557,1.7647,1.7655,294300003.0
2006-01-17 04:10:00,1.76537,1.76538,1.7648,1.7648,216500000.0
2006-01-17 04:15:00,1.76489,1.76499,1.76473,1.76478,254100000.0
2006-01-17 04:20:00,1.76479,1.76508,1.76479,1.76488,347250002.0
2006-01-17 04:25:00,1.7649,1.76531,1.76485,1.76531,384550003.0
2006-01-17 04:30:00,1.76537,1.76591,1.76509,1.76554,304400005.0
2006-01-17 04:35:00,1.76543,1.76562,1.76522,1.7654,327900002.0
2006-01-17 04:40:00,1.76548,1.76548,1.76525,1.76525,163900001.0
2006-01-17 04:45:00,1.7653,1.7654,1.76524,1.7654,179699999.0
2006-01-17 04:50:00,1.76545,1.76585,1.76535,1.76577,166199998.0
2006-01-17 04:55:00,1.76575,1.76582,1.76554,1.76563,138900000.0
2006-01-17 05:00:00,1.7657,1.76592,1.76559,1.76592,232100000.0
2006-01-17 05:05:00,1.76595,1.76652,1.76587,1.76647,187900000.0
2006-01-17 05:10:00,1.76639,1.76649,1.76627,1.7664,198000001.0
2006-01-17 05:15:00,1.76638,1.76658,1.76627,1.76634,299299996.0
2006-01-17 05:20:00,1.76625,1.76632,1.76601,1.76622,110499999.0
2006-01-17 05:25:00,1.76615,1.76638,1.76613,1.76638,242400003.0
2006-01-17 05:30:00,1.7664,1.76645,1.76615,1.76645,288799997.0
2006-01-17 05:35:00,1.76625,1.76658,1.76617,1.76647,201899998.0
2006-01-17 05:40:00,1.76655,1.76665,1.7664,1.76645,260000000.0
2006-01-17 05:45:00,1.76653,1.76658,1.76643,1.76658,154699998.0
2006-01-17 05:50:00,1.76661,1.76661,1.7664,1.76655,309100000.0
2006-01-17 05:55:00,1.76652,1.76661,1.76645,1.7665,312600003.0
2006-01-17 06:00:00,1.76655,1.76655,1.7662,1.7662,180100000.0
2006-01-17 06:05:00,1.7661,1.76623,1.76606,1.76612,351999998.0
2006-01-17 06:10:00,1.7661,1.76615,1.766,1.766,187199999.0
2006-01-17 06:15:00,1.76608,1.7661,1.76526,1.76538,203399998.0
2006-01-17 06:20:00,1.76536,1.76542,1.76521,1.76535,311900000.0
2006-01-17 06:25:00,1.76538,1.7655,1.76525,1.7655,175299999.0
2006-01-17 06:30:00,1.76553,1.76584,1.76553,1.76563,273499999.0
2006-01-17 06:35:00,1.7656,1.76571,1.76535,1.76551,153800002.0
2006-01-17 06:40:00,1.76548,1.76548,1.76524,1.7654,140699999.0
2006-01-17 06:45:00,1.76542,1.76557,1.76518,1.76538,313200001.0
2006-01-17 06:50:00,1.7654,1.76559,1.76527,1.76545,305099998.0
2006-01-17 06:55:00,1.7654,1.76576,1.7654,1.7654,127700000.0
2006-01-17 07:00:00,1.76555,1.76563,1.76542,1.76554,292100002.0
2006-01-17 07:05:00,1.76554,1.76585,1.76525,1.76532,277470000.0
2006-01-17 07:10:00,1.76534,1.76555,1.7653,1.7655,300550000.0
2006-01-17 07:15:00,1.76555,1.76572,1.76539,1.76558,360099998.0
2006-01-17 07:20:00,1.76558,1.7658,1.7655,1.76552,238500001.0
2006-01-17 07:25:00,1.76548,1.76556,1.76537,1.76545,324600002.0
2006-01-17 07:30:00,1.76545,1.76545,1.76516,1.76518,234750000.0
2006-01-17 07:35:00,1.76525,1.76536,1.76503,1.76507,208700001.0
2006-01-17 07:40:00,1.76512,1.76649,1.76509,1.76649,345100002.0
2006-01-17 07:45:00,1.76641,1.76641,1.76578,1.76617,201700000.0
2006-01-17 07:50:00,1.76614,1.76614,1.76556,1.7657,262700003.0
2006-01-17 07:55:00,1.76565,1.76578,1.76546,1.76575,198900002.0
2006-01-17 08:00:00,1.76574,1.76588,1.76567,1.76577,299600001.0
2006-01-17 08:05:00,1.76572,1.76572,1.76544,1.76558,255600001.0
2006-01-17 08:10:00,1.7655,1.76567,1.76542,1.7656,393300002.0
2006-01-17 08:15:00,1.76563,1.76563,1.76538,1.76554,310700000.0
2006-01-17 08:20:00,1.76559,1.76604,1.76555,1.76604,274099998.0
2006-01-17 08:25:00,1.76598,1.76745,1.76598,1.76731,390000005.0
2006-01-17 08:30:00,1.76735,1.76745,1.76687,1.7669,219900001.0
2006-01-17 08:35:00,1.76695,1.76707,1.7668,1.7668,229800000.0
2006-01-17 08:40:00,1.76677,1.76691,1.76644,1.76647,449700002.0
2006-01-17 08:45:00,1.76662,1.76728,1.76656,1.76727,331200001.0
2006-01-17 08:50:00,1.7673,1.76738,1.76685,1.76685,249000001.0
2006-01-17 08:55:00,1.76682,1.76709,1.76662,1.76662,164700002.0
2006-01-17 09:00:00,1.76641,1.76641,1.76561,1.76605,366400002.0
2006-01-17 09:05:00,1.76614,1.76659,1.76614,1.76647,329100001.0
2006-01-17 09:10:00,1.76643,1.76759,1.76629,1.76756,259099997.0
2006-01-17 09:15:00,1.76754,1.76763,1.76746,1.76758,206700000.0
2006-01-17 09:20:00,1.76765,1.76868,1.76765,1.7686,310799999.0
2006-01-17 09:25:00,1.76856,1.76886,1.76821,1.7686,349950000.0
2006-01-17 09:30:00,1.76847,1.76912,1.76805,1.76908,322600000.0
2006-01-17 09:35:00,1.76903,1.76912,1.76873,1.76897,415000001.0
2006-01-17 09:40:00,1.76895,1.76973,1.7687,1.76973,192900000.0
2006-01-17 09:45:00,1.76981,1.7699,1.76921,1.76921,250199998.0
2006-01-17 09:50:00,1.7691,1.7691,1.76849,1.76857,182600002.0
2006-01-17 09:55:00,1.76857,1.76857,1.76825,1.76852,269799998.0
2006-01-17 10:00:00,1.76855,1.76945,1.76855,1.76906,333500002.0
2006-01-17 10:05:00,1.76898,1.76939,1.76893,1.76932,328999996.0
2006-01-17 10:10:00,1.76927,1.76927,1.76865,1.76891,302499997.0
2006-01-17 10:15:00,1.76897,1.76909,1.76855,1.76885,337249997.0
2006-01-17 10:20:00,1.76875,1.76875,1.76807,1.76828,288699999.0
2006-01-17 10:25:00,1.76811,1.76811,1.7671,1.76727,344799999.0
2006-01-17 10:30:00,1.76719,1.7674,1.76713,1.7674,259500000.0
2006-01-17 10:35:00,1.7674,1.76824,1.76722,1.76819,373999999.0
2006-01-17 10:40:00,1.7683,1.76832,1.76804,1.7681,213699999.0
2006-01-17 10:45:00,1.7681,1.76813,1.76789,1.76794,264250002.0
2006-01-17 10:50:00,1.76793,1.76866,1.76793,1.76857,309399998.0
2006-01-17 10:55:00,1.76852,1.76912,1.76835,1.76898,409499996.0
2006-01-17 11:00:00,1.76897,1.76914,1.7687,1.7687,331800001.0
2006-01-17 11:05:00,1.76865,1.76872,1.76792,1.76798,284899996.0
2006-01-17 11:10:00,1.768,1.768,1.7677,1.76777,316700002.0
2006-01-17 11:15:00,1.7679,1.76799,1.76759,1.76768,371999999.0
2006-01-17 11:20:00,1.76771,1.76771,1.76641,1.76648,211400001.0
2006-01-17 11:25:00,1.7664,1.76665,1.76585,1.76596,321299999.0
2006-01-17 11:30:00,1.76569,1.76569,1.76393,1.76467,443999999.0
2006-01-17 11:35:00,1.76452,1.76507,1.76406,1.76407,405499999.0
2006-01-17 11:40:00,1.76407,1.76419,1.76079,1.76138,250170000.0
2006-01-17 11:45:00,1.76155,1.7617,1.76025,1.76043,313499995.0
2006-01-17 11:50:00,1.76048,1.76075,1.7598,1.76021,454900000.0
2006-01-17 11:55:00,1.7603,1.76093,1.76011,1.76093,353000001.0
2006-01-17 12:00:00,1.761,1.76133,1.76065,1.76102,354400004.0
2006-01-17 12:05:00,1.7611,1.76159,1.75974,1.76046,331800002.0
2006-01-17 12:10:00,1.76033,1.76057,1.76013,1.76037,305899999.0
2006-01-17 12:15:00,1.76043,1.76068,1.76004,1.76055,170600001.0
2006-01-17 12:20:00,1.76072,1.76161,1.76072,1.76152,281999997.0
2006-01-17 12:25:00,1.76152,1.76159,1.76123,1.76145,294699997.0
2006-01-17 12:30:00,1.7615,1.76228,1.7615,1.76222,364769998.0
2006-01-17 12:35:00,1.76228,1.76267,1.76225,1.76236,301000001.0
2006-01-17 12:40:00,1.76232,1.76319,1.7618,1.76317,355099998.0
2006-01-17 12:45:00,1.76319,1.76319,1.76255,1.76304,305799996.0
2006-01-17 12:50:00,1.76315,1.76319,1.76262,1.76273,261469999.0
2006-01-17 12:55:00,1.76268,1.76271,1.76209,1.76235,262200000.0
2006-01-17 13:00:00,1.76234,1.76245,1.76155,1.76161,337000002.0
2006-01-17 13:05:00,1.76156,1.76198,1.76131,1.76195,393100002.0
2006-01-17 13:10:00,1.76189,1.7619,1.76107,1.76107,302699999.0
2006-01-17 13:15:00,1.761,1.761,1.76038,1.76055,295200000.0
2006-01-17 13:20:00,1.76058,1.76061,1.76014,1.76041,352100002.0
2006-01-17 13:25:00,1.76044,1.76112,1.76035,1.76112,282699998.0
2006-01-17 13:30:00,1.76116,1.76181,1.76116,1.76142,333600000.0
2006-01-17 13:35:00,1.7614,1.76142,1.7605,1.7605,374750003.0
2006-01-17 13:40:00,1.76029,1.76029,1.75887,1.75918,362199997.0
2006-01-17 13:45:00,1.7593,1.76016,1.75928,1.76014,468899997.0
2006-01-17 13:50:00,1.7602,1.76023,1.75977,1.76017,207999998.0
2006-01-17 13:55:00,1.76022,1.76059,1.76022,1.76024,321799999.0
2006-01-17 14:00:00,1.76021,1.76101,1.76021,1.76035,429299999.0
2006-01-17 14:05:00,1.76039,1.76163,1.76039,1.76069,352500003.0
2006-01-17 14:10:00,1.76082,1.76097,1.76032,1.76048,267899998.0
2006-01-17 14:15:00,1.7605,1.76076,1.76036,1.76049,256899998.0
2006-01-17 14:20:00,1.76044,1.7606,1.76009,1.7606,278600000.0
2006-01-17 14:25:00,1.76062,1.76135,1.7605,1.76135,263700003.0
2006-01-17 14:30:00,1.76147,1.76286,1.76131,1.76262,279599999.0
2006-01-17 14:35:00,1.76256,1.76286,1.76213,1.76233,349300002.0
2006-01-17 14:40:00,1.76246,1.7625,1.76194,1.762,355100003.0
2006-01-17 14:45:00,1.76187,1.76198,1.76157,1.76185,326900000.0
2006-01-17 14:50:00,1.76199,1.76258,1.76199,1.76258,331800000.0
2006-01-17 14:55:00,1.7626,1.76269,1.76224,1.76248,330199998.0
2006-01-17 15:00:00,1.7625,1.76262,1.76174,1.76174,350800000.0
2006-01-17 15:05:00,1.76171,1.76229,1.76164,1.76225,272700003.0
2006-01-17 15:10:00,1.76227,1.76253,1.76166,1.76166,253300000.0
2006-01-17 15:15:00,1.76164,1.76193,1.76113,1.76115,373299996.0
2006-01-17 15:20:00,1.7613,1.76202,1.7613,1.76182,357500000.0
2006-01-17 15:25:00,1.76185,1.76191,1.76164,1.76169,476300001.0
2006-01-17 15:30:00,1.76163,1.76221,1.76162,1.76198,298599999.0
2006-01-17 15:35:00,1.76215,1.76253,1.76162,1.76162,326000000.0
2006-01-17 15:40:00,1.76165,1.7619,1.76138,1.7614,393600002.0
2006-01-17 15:45:00,1.76146,1.76181,1.76096,1.76165,377799999.0
2006-01-17 15:50:00,1.76153,1.76153,1.76042,1.76054,289770002.0
2006-01-17 15:55:00,1.7605,1.76088,1.76029,1.76081,216000000.0
2006-01-17 16:00:00,1.76079,1.76079,1.75995,1.76032,401599999.0
2006-01-17 16:05:00,1.76033,1.76099,1.76022,1.76092,193700000.0
2006-01-17 16:10:00,1.7609,1.76099,1.75998,1.76018,325300001.0
2006-01-17 16:15:00,1.76017,1.76079,1.75941,1.7604,300199998.0
2006-01-17 16:20:00,1.76037,1.76039,1.75962,1.75962,331700000.0
2006-01-17 16:25:00,1.75937,1.7602,1.75932,1.75983,259400000.0
2006-01-17 16:30:00,1.75977,1.76109,1.75968,1.76107,291900002.0
2006-01-17 16:35:00,1.7611,1.7611,1.76047,1.76049,263399998.0
2006-01-17 16:40:00,1.76047,1.76047,1.7599,1.76046,404300004.0
2006-01-17 16:45:00,1.76053,1.76073,1.76039,1.76063,327500001.0
2006-01-17 16:50:00,1.76071,1.76084,1.76056,1.76063,339500002.0
2006-01-17 16:55:00,1.7606,1.76063,1.76019,1.76063,343399997.0
2006-01-17 17:00:00,1.76058,1.76058,1.75936,1.7602,395199999.0
2006-01-17 17:05:00,1.76028,1.76038,1.75942,1.75949,229100001.0
2006-01-17 17:10:00,1.75955,1.75988,1.75935,1.75972,396799999.0
2006-01-17 17:15:00,1.75964,1.76044,1.75952,1.76029,313499998.0
2006-01-17 17:20:00,1.76027,1.76038,1.75984,1.75984,324000001.0
2006-01-17 17:25:00,1.7597,1.7597,1.75933,1.7596,203000000.0
2006-01-17 17:30:00,1.75962,1.75995,1.75946,1.75952,223399997.0
2006-01-17 17:35:00,1.75945,1.75965,1.7592,1.75941,257869997.0
2006-01-17 17:40:00,1.75933,1.7597,1.75916,1.75962,316299999.0
2006-01-17 17:45:00,1.75962,1.75978,1.75947,1.75957,228400000.0
2006-01-17 17:50:00,1.75953,1.75977,1.75866,1.75866,227800002.0
2006-01-17 17:55:00,1.7586,1.75923,1.75845,1.75916,221900001.0
2006-01-17 18:00:00,1.75938,1.76042,1.75938,1.75996,4272400000.0
2006-01-17 18:05:00,1.75995,1.7616,1.75982,1.76153,5009799996.0
2006-01-17 18:10:00,1.76167,1.76238,1.76164,1.76196,3478246985.0
2006-01-17 18:15:00,1.76208,1.76286,1.76195,1.76275,3190170000.0
2006-01-17 18:20:00,1.76283,1.76457,1.76283,1.76433,3307750004.0
2006-01-17 18:25:00,1.76422,1.76429,1.76374,1.76387,3410950004.0
2006-01-17 18:30:00,1.76377,1.7639,1.76321,1.76353,2890669999.0
2006-01-17 18:35:00,1.76356,1.76369,1.76318,1.76355,1037969995.0
2006-01-17 18:40:00,1.76357,1.7637,1.76312,1.76312,1296870004.0
2006-01-17 18:45:00,1.76302,1.76325,1.76247,1.76298,1071300000.0
2006-01-17 18:50:00,1.76296,1.76311,1.76227,1.76227,1781149997.0
2006-01-17 18:55:00,1.76233,1.76271,1.76233,1.76244,2695350003.0
2006-01-17 19:00:00,1.76253,1.76291,1.76244,1.76273,1929500000.0
2006-01-17 19:05:00,1.76273,1.76273,1.7622,1.76233,2237600000.0
2006-01-17 19:10:00,1.76237,1.76265,1.76233,1.76265,1471299996.0
2006-01-17 19:15:00,1.76264,1.76264,1.76195,1.76198,1467249999.0
2006-01-17 19:20:00,1.762,1.76243,1.76197,1.76237,1295500000.0
2006-01-17 19:25:00,1.76238,1.76324,1.76238,1.76324,1769399995.0
2006-01-17 19:30:00,1.76327,1.7633,1.76295,1.76301,1695499992.0
2006-01-17 19:35:00,1.76301,1.76323,1.76294,1.76299,1400500001.0
2006-01-17 19:40:00,1.76292,1.76337,1.76289,1.7632,1641699998.0
2006-01-17 19:45:00,1.7632,1.76326,1.76309,1.76325,916700003.0
2006-01-17 19:50:00,1.76324,1.76324,1.76258,1.7626,982300002.0
2006-01-17 19:55:00,1.76252,1.76253,1.76195,1.76195,1481599997.0
2006-01-17 20:00:00,1.76192,1.76279,1.76192,1.7627,940000002.0
2006-01-17 20:05:00,1.76267,1.76298,1.76267,1.76282,911100001.0
2006-01-17 20:10:00,1.76277,1.76281,1.76247,1.76263,962200004.0
2006-01-17 20:15:00,1.76258,1.76272,1.76217,1.76235,864349994.0
2006-01-17 20:20:00,1.76228,1.76243,1.76213,1.76243,999399996.0
2006-01-17 20:25:00,1.76252,1.7628,1.76214,1.76238,1858300001.0
2006-01-17 20:30:00,1.76236,1.76267,1.7622,1.7626,2647949998.0
2006-01-17 20:35:00,1.76261,1.76303,1.76261,1.763,860900000.0
2006-01-17 20:40:00,1.763,1.76418,1.76295,1.76418,984900003.0
2006-01-17 20:45:00,1.76425,1.76434,1.76312,1.76324,924500003.0
2006-01-17 20:50:00,1.76324,1.76353,1.76314,1.76337,1820769991.0
2006-01-17 20:55:00,1.76337,1.76343,1.76292,1.76293,1871249998.0
2006-01-17 21:00:00,1.76293,1.76309,1.76268,1.76299,1286900001.0
2006-01-17 21:05:00,1.763,1.76325,1.763,1.76313,586746994.0
2006-01-17 21:10:00,1.76323,1.76334,1.76272,1.76274,833800000.0
2006-01-17 21:15:00,1.76271,1.7628,1.76238,1.76267,685770002.0
2006-01-17 21:20:00,1.76262,1.76326,1.76244,1.76326,982719999.0
2006-01-17 21:25:00,1.76332,1.76393,1.76329,1.76393,497346995.0
2006-01-17 21:30:00,1.76417,1.76474,1.76417,1.76452,902299992.0
2006-01-17 21:35:00,1.76459,1.76462,1.76398,1.76423,552200000.0
2006-01-17 21:40:00,1.76424,1.7644,1.76423,1.76439,700700000.0
2006-01-17 21:45:00,1.76444,1.76572,1.76444,1.76556,624899999.0
2006-01-17 21:50:00,1.76563,1.76639,1.76563,1.76595,518900003.0
2006-01-17 21:55:00,1.76593,1.76611,1.76569,1.76602,865899998.0
2006-01-17 22:00:00,1.76611,1.76658,1.76602,1.76632,804000002.0
2006-01-17 22:05:00,1.76634,1.76704,1.76634,1.76675,297449997.0
2006-01-17 22:10:00,1.7666,1.76661,1.76621,1.76629,386099997.0
2006-01-17 22:15:00,1.76635,1.76658,1.76617,1.76658,868699995.0
2006-01-17 22:20:00,1.76663,1.76729,1.76663,1.76729,476900001.0
2006-01-17 22:25:00,1.76743,1.76768,1.76717,1.76723,460100000.0
2006-01-17 22:30:00,1.76728,1.7673,1.76707,1.7671,682600002.0
2006-01-17 22:35:00,1.76719,1.76737,1.76703,1.76709,340199999.0
2006-01-17 22:40:00,1.76699,1.7672,1.76683,1.7672,476699999.0
2006-01-17 22:45:00,1.76723,1.7675,1.7672,1.76731,348099999.0
2006-01-17 22:50:00,1.76735,1.76753,1.76722,1.76745,178600000.0
2006-01-17 22:55:00,1.76745,1.7675,1.76718,1.7674,336699997.0
2006-01-17 23:00:00,1.76734,1.76767,1.76724,1.76767,263999996.0
2006-01-17 23:05:00,1.76778,1.768,1.76778,1.7678,222600001.0
2006-01-17 23:10:00,1.7678,1.76785,1.76736,1.7675,304500002.0
2006-01-17 23:15:00,1.76742,1.76746,1.7673,1.76738,201799998.0
2006-01-17 23:20:00,1.76747,1.76749,1.76732,1.76743,318800001.0
2006-01-17 23:25:00,1.76737,1.7676,1.76727,1.76753,222200002.0
2006-01-17 23:30:00,1.7675,1.7675,1.76714,1.7673,255400000.0
2006-01-17 23:35:00,1.76732,1.7675,1.7673,1.76735,116499999.0
2006-01-17 23:40:00,1.76737,1.76741,1.76711,1.76718,279299997.0
2006-01-17 23:45:00,1.76722,1.76722,1.76698,1.76713,247200001.0
2006-01-17 23:50:00,1.76712,1.76722,1.76699,1.76706,197000000.0
2006-01-17 23:55:00,1.76705,1.76717,1.76704,1.76715,242600001.0
2006-01-18 00:00:00,1.76713,1.76756,1.76694,1.76744,211999999.0
2006-01-18 00:05:00,1.76757,1.76765,1.76704,1.76709,435799999.0
2006-01-18 00:10:00,1.767,1.76735,1.76689,1.76714,441800004.0
2006-01-18 00:15:00,1.76729,1.76767,1.76707,1.76724,498999998.0
2006-01-18 00:20:00,1.76714,1.76842,1.76704,1.76819,364900000.0
2006-01-18 00:25:00,1.76808,1.76818,1.7679,1.76805,273100001.0
2006-01-18 00:30:00,1.76803,1.76814,1.76795,1.76807,148400000.0
2006-01-18 00:35:00,1.7681,1.76829,1.76796,1.76799,182799999.0
2006-01-18 00:40:00,1.76807,1.76813,1.76776,1.768,219500000.0
2006-01-18 00:45:00,1.76802,1.76817,1.76769,1.76773,218699999.0
2006-01-18 00:50:00,1.76779,1.76805,1.76774,1.76805,139899998.0
2006-01-18 00:55:00,1.768,1.76808,1.76792,1.768,287900002.0
2006-01-18 01:00:00,1.76794,1.76805,1.76785,1.76798,225200001.0
2006-01-18 01:05:00,1.76805,1.76805,1.7678,1.7678,279600000.0
2006-01-18 01:10:00,1.76772,1.76772,1.76746,1.76753,195399999.0
2006-01-18 01:15:00,1.76745,1.76775,1.76721,1.7677,178300001.0
2006-01-18 01:20:00,1.76774,1.76802,1.76768,1.76794,127999998.0
2006-01-18 01:25:00,1.76789,1.76789,1.76738,1.7675,300000001.0
2006-01-18 01:30:00,1.76753,1.76761,1.76732,1.76739,300000003.0
2006-01-18 01:35:00,1.7673,1.76748,1.7673,1.76737,235399998.0
2006-01-18 01:40:00,1.76726,1.76726,1.76674,1.7669,340000000.0
2006-01-18 01:45:00,1.76702,1.76706,1.7668,1.76695,220100003.0
2006-01-18 01:50:00,1.76686,1.76692,1.76667,1.76671,260799997.0
2006-01-18 01:55:00,1.7667,1.76675,1.76635,1.7666,193199998.0
2006-01-18 02:00:00,1.76656,1.76665,1.76634,1.7666,232100002.0
2006-01-18 02:05:00,1.76667,1.76667,1.76592,1.76592,148700000.0
2006-01-18 02:10:00,1.7659,1.7659,1.76556,1.7656,312000000.0
2006-01-18 02:15:00,1.76567,1.76597,1.76551,1.76595,361449999.0
2006-01-18 02:20:00,1.7659,1.76618,1.76555,1.76587,370999999.0
2006-01-18 02:25:00,1.76577,1.76577,1.76522,1.76528,247300002.0
2006-01-18 02:30:00,1.76527,1.76554,1.76512,1.76546,236999999.0
2006-01-18 02:35:00,1.76548,1.76563,1.76539,1.76539,247600000.0
2006-01-18 02:40:00,1.76532,1.7656,1.76526,1.7656,358699998.0
2006-01-18 02:45:00,1.76563,1.76627,1.76563,1.76609,313900000.0
2006-01-18 02:50:00,1.7661,1.76615,1.7658,1.76613,239200000.0
2006-01-18 02:55:00,1.76614,1.76614,1.76558,1.76578,274800000.0
2006-01-18 03:00:00,1.76591,1.76597,1.76565,1.7657,246700001.0
2006-01-18 03:05:00,1.76569,1.76578,1.7654,1.76547,289000002.0
2006-01-18 03:10:00,1.76552,1.76566,1.76509,1.76509,223100002.0
2006-01-18 03:15:00,1.76526,1.76557,1.76507,1.76519,269869998.0
2006-01-18 03:20:00,1.76518,1.76566,1.76518,1.76555,252100000.0
2006-01-18 03:25:00,1.7655,1.76555,1.76503,1.76523,162400001.0
2006-01-18 03:30:00,1.76535,1.76614,1.7653,1.76602,171749999.0
2006-01-18 03:35:00,1.76594,1.76603,1.7654,1.7654,240200001.0
2006-01-18 03:40:00,1.76547,1.76582,1.76527,1.76565,262300000.0
2006-01-18 03:45:00,1.7656,1.76562,1.76536,1.76556,281500000.0
2006-01-18 03:50:00,1.76558,1.76581,1.76554,1.76564,278900003.0
2006-01-18 03:55:00,1.76562,1.76562,1.76438,1.76438,239499998.0
2006-01-18 04:00:00,1.76432,1.76438,1.76314,1.76336,312600001.0
2006-01-18 04:05:00,1.76347,1.7639,1.76339,1.7638,306300001.0
2006-01-18 04:10:00,1.76371,1.76415,1.76364,1.764,251299998.0
2006-01-18 04:15:00,1.76408,1.76442,1.76403,1.76409,295299999.0
2006-01-18 04:20:00,1.76385,1.76423,1.76378,1.76412,350350002.0
2006-01-18 04:25:00,1.76414,1.76415,1.76375,1.76387,394000001.0
2006-01-18 04:30:00,1.7639,1.76417,1.76388,1.76406,151200000.0
2006-01-18 04:35:00,1.76395,1.76408,1.76379,1.764,273700004.0
2006-01-18 04:40:00,1.76407,1.7642,1.76399,1.76402,207500001.0
2006-01-18 04:45:00,1.7641,1.76415,1.76405,1.76415,182499999.0
2006-01-18 04:50:00,1.76415,1.76419,1.76402,1.76415,228499999.0
2006-01-18 04:55:00,1.76403,1.76419,1.76392,1.76418,224199997.0
2006-01-18 05:00:00,1.76423,1.76449,1.76416,1.76435,205199997.0
2006-01-18 05:05:00,1.76442,1.76455,1.76413,1.76418,262899997.0
2006-01-18 05:10:00,1.76427,1.76447,1.76427,1.76441,318400000.0
2006-01-18 05:15:00,1.76439,1.76439,1.76405,1.7643,229000001.0
2006-01-18 05:20:00,1.76415,1.76441,1.76394,1.76421,213299999.0
2006-01-18 05:25:00,1.76416,1.76422,1.76397,1.76406,274500000.0
2006-01-18 05:30:00,1.76413,1.76422,1.76355,1.76385,249799999.0
2006-01-18 05:35:00,1.76388,1.76401,1.76379,1.76379,211700000.0
2006-01-18 05:40:00,1.76388,1.76397,1.76378,1.76381,253200001.0
2006-01-18 05:45:00,1.76383,1.76437,1.76383,1.76437,222600000.0
2006-01-18 05:50:00,1.76434,1.76434,1.76407,1.76433,312300002.0
2006-01-18 05:55:00,1.76435,1.76453,1.76426,1.76436,290999996.0
2006-01-18 06:00:00,1.76442,1.76442,1.76405,1.76415,276050003.0
2006-01-18 06:05:00,1.76409,1.76411,1.76385,1.76385,262400001.0
2006-01-18 06:10:00,1.7638,1.76392,1.76348,1.76348,264600001.0
2006-01-18 06:15:00,1.7635,1.7635,1.7629,1.7629,361499997.0
2006-01-18 06:20:00,1.76257,1.76257,1.76135,1.76213,303100001.0
2006-01-18 06:25:00,1.76233,1.76289,1.76229,1.76245,177700001.0
2006-01-18 06:30:00,1.76245,1.76299,1.76245,1.7628,231350002.0
2006-01-18 06:35:00,1.76286,1.76305,1.76272,1.76305,161499999.0
2006-01-18 06:40:00,1.76305,1.76317,1.76293,1.76295,224400000.0
2006-01-18 06:45:00,1.76288,1.76314,1.76276,1.76292,304500000.0
2006-01-18 06:50:00,1.76297,1.7637,1.76296,1.7635,211500003.0
2006-01-18 06:55:00,1.76339,1.76348,1.76321,1.76321,176599999.0
2006-01-18 07:00:00,1.76337,1.76342,1.76312,1.76341,299100000.0
2006-01-18 07:05:00,1.76351,1.76375,1.76323,1.76348,212499997.0
2006-01-18 07:10:00,1.76346,1.76365,1.76343,1.76365,253599998.0
2006-01-18 07:15:00,1.76373,1.76393,1.76365,1.76377,169200000.0
2006-01-18 07:20:00,1.7638,1.76399,1.76372,1.76372,348500000.0
2006-01-18 07:25:00,1.76368,1.76412,1.76365,1.76412,262099999.0
2006-01-18 07:30:00,1.76418,1.7642,1.76386,1.76391,345099999.0
2006-01-18 07:35:00,1.76398,1.76404,1.7638,1.7639,300300000.0
2006-01-18 07:40:00,1.7639,1.76399,1.76373,1.76382,304200001.0
2006-01-18 07:45:00,1.76375,1.76421,1.76361,1.76421,235500001.0
2006-01-18 07:50:00,1.76405,1.76405,1.76366,1.76377,133199998.0
2006-01-18 07:55:00,1.7638,1.7638,1.76316,1.76321,161200002.0
2006-01-18 08:00:00,1.76292,1.76335,1.76245,1.76335,243300000.0
2006-01-18 08:05:00,1.76331,1.76331,1.76277,1.76288,286699996.0
2006-01-18 08:10:00,1.76288,1.76309,1.76283,1.76302,366899997.0
2006-01-18 08:15:00,1.76297,1.76303,1.76257,1.76262,296999995.0
2006-01-18 08:20:00,1.76255,1.76255,1.76083,1.76093,333000002.0
2006-01-18 08:25:00,1.76078,1.76093,1.76007,1.76007,305200001.0
2006-01-18 08:30:00,1.76003,1.76126,1.76003,1.76125,180200000.0
2006-01-18 08:35:00,1.76133,1.76177,1.76122,1.76127,213100000.0
2006-01-18 08:40:00,1.76131,1.76148,1.76125,1.76127,368800002.0
2006-01-18 08:45:00,1.76136,1.76172,1.76123,1.76144,269699999.0
2006-01-18 08:50:00,1.76135,1.76171,1.76118,1.76119,216700002.0
2006-01-18 08:55:00,1.76122,1.7617,1.76094,1.76142,245800001.0
2006-01-18 09:00:00,1.7615,1.76286,1.7615,1.76226,317400005.0
2006-01-18 09:05:00,1.76232,1.76348,1.7622,1.76331,383899993.0
2006-01-18 09:10:00,1.76322,1.76325,1.76264,1.76288,273399999.0
2006-01-18 09:15:00,1.76272,1.76272,1.76228,1.76251,291600001.0
2006-01-18 09:20:00,1.76247,1.76257,1.76223,1.76257,320099998.0
2006-01-18 09:25:00,1.76252,1.76298,1.76226,1.76298,275299998.0
2006-01-18 09:30:00,1.76297,1.76304,1.76272,1.76292,296999996.0
2006-01-18 09:35:00,1.76291,1.76328,1.76291,1.7632,330299999.0
2006-01-18 09:40:00,1.76311,1.7643,1.76273,1.76421,254350003.0
2006-01-18 09:45:00,1.76419,1.76569,1.76406,1.765,300500001.0
2006-01-18 09:50:00,1.76506,1.76555,1.76494,1.76555,403000000.0
2006-01-18 09:55:00,1.76574,1.76574,1.76475,1.76551,328699997.0
2006-01-18 10:00:00,1.76538,1.76709,1.76534,1.76659,335000001.0
2006-01-18 10:05:00,1.7666,1.7666,1.7658,1.76614,283799999.0
2006-01-18 10:10:00,1.76609,1.76627,1.76588,1.76588,270599999.0
2006-01-18 10:15:00,1.76578,1.76578,1.76544,1.7657,278399999.0
2006-01-18 10:20:00,1.76568,1.76572,1.76533,1.76542,287200002.0
2006-01-18 10:25:00,1.76539,1.766,1.76539,1.76596,288000000.0
2006-01-18 10:30:00,1.76605,1.76606,1.76572,1.76577,155600000.0
2006-01-18 10:35:00,1.76572,1.76611,1.76561,1.76603,250500003.0
2006-01-18 10:40:00,1.76612,1.7667,1.76612,1.76623,416200001.0
2006-01-18 10:45:00,1.76627,1.76814,1.76627,1.76767,287899996.0
2006-01-18 10:50:00,1.76775,1.76923,1.76775,1.7691,244900001.0
2006-01-18 10:55:00,1.76884,1.76884,1.76807,1.76815,413099994.0
2006-01-18 11:00:00,1.76803,1.76803,1.76746,1.76765,229800001.0
2006-01-18 11:05:00,1.76768,1.76779,1.76675,1.76733,378699999.0
2006-01-18 11:10:00,1.76743,1.76766,1.76694,1.76698,222200000.0
2006-01-18 11:15:00,1.767,1.76702,1.76665,1.76677,257799998.0
2006-01-18 11:20:00,1.76681,1.76683,1.76631,1.7665,303299998.0
2006-01-18 11:25:00,1.76637,1.76641,1.76535,1.76608,344500000.0
2006-01-18 11:30:00,1.76591,1.76654,1.76559,1.7662,335199997.0
2006-01-18 11:35:00,1.76605,1.76615,1.76548,1.76549,335000003.0
2006-01-18 11:40:00,1.76542,1.76619,1.76542,1.76615,348669999.0
2006-01-18 11:45:00,1.76617,1.76711,1.76612,1.7667,392600001.0
2006-01-18 11:50:00,1.76668,1.76682,1.7665,1.76665,418200001.0
2006-01-18 11:55:00,1.76665,1.76677,1.76572,1.76578,379400001.0
2006-01-18 12:00:00,1.76559,1.76571,1.76514,1.76523,296100000.0
2006-01-18 12:05:00,1.7653,1.76563,1.76505,1.76562,270950002.0
2006-01-18 12:10:00,1.7657,1.76617,1.7656,1.76601,264300000.0
2006-01-18 12:15:00,1.76605,1.76719,1.766,1.76707,208100001.0
2006-01-18 12:20:00,1.76717,1.76771,1.767,1.76767,288100001.0
2006-01-18 12:25:00,1.76767,1.7678,1.76737,1.7677,366599999.0
2006-01-18 12:30:00,1.76761,1.76783,1.76741,1.76782,351999998.0
2006-01-18 12:35:00,1.76773,1.7678,1.76737,1.76767,194299999.0
2006-01-18 12:40:00,1.76767,1.76846,1.76745,1.76798,344699996.0
2006-01-18 12:45:00,1.76798,1.7681,1.76715,1.76715,350600002.0
2006-01-18 12:50:00,1.76709,1.76747,1.76708,1.7674,364100004.0
2006-01-18 12:55:00,1.7674,1.76749,1.76696,1.76725,265400001.0
2006-01-18 13:00:00,1.76727,1.7676,1.76727,1.76742,365599999.0
2006-01-18 13:05:00,1.76741,1.76765,1.76732,1.76738,393999998.0
2006-01-18 13:10:00,1.7675,1.76827,1.7675,1.76827,245700000.0
2006-01-18 13:15:00,1.76837,1.7688,1.7683,1.76879,364300003.0
2006-01-18 13:20:00,1.76872,1.7688,1.76847,1.76847,275100003.0
2006-01-18 13:25:00,1.7684,1.76854,1.76824,1.76824,369199997.0
2006-01-18 13:30:00,1.76814,1.76819,1.76772,1.7681,290799998.0
2006-01-18 13:35:00,1.76814,1.76827,1.7678,1.76795,307600000.0
2006-01-18 13:40:00,1.76802,1.76851,1.76787,1.76847,331599999.0
2006-01-18 13:45:00,1.76845,1.76858,1.76803,1.76815,391700001.0
2006-01-18 13:50:00,1.76822,1.76844,1.76822,1.76838,315500005.0
2006-01-18 13:55:00,1.76832,1.76835,1.76623,1.76623,240100000.0
2006-01-18 14:00:00,1.76614,1.76659,1.76561,1.76655,383399998.0
2006-01-18 14:05:00,1.76652,1.76707,1.76652,1.767,256349999.0
2006-01-18 14:10:00,1.767,1.767,1.76595,1.76601,337099995.0
2006-01-18 14:15:00,1.7661,1.76617,1.76578,1.76585,292399999.0
2006-01-18 14:20:00,1.76565,1.7658,1.76536,1.7656,215600000.0
2006-01-18 14:25:00,1.76559,1.76564,1.76466,1.76531,346099998.0
2006-01-18 14:30:00,1.76542,1.76569,1.76511,1.76548,333299999.0
2006-01-18 14:35:00,1.76554,1.76613,1.76552,1.766,404200001.0
2006-01-18 14:40:00,1.76614,1.76632,1.76588,1.76612,301400000.0
2006-01-18 14:45:00,1.76607,1.76607,1.76562,1.76585,238800000.0
2006-01-18 14:50:00,1.76597,1.7661,1.76589,1.7659,341900000.0
2006-01-18 14:55:00,1.7659,1.76625,1.76575,1.76575,292699995.0
2006-01-18 15:00:00,1.76565,1.76595,1.76554,1.76578,379099997.0
2006-01-18 15:05:00,1.76562,1.76625,1.76562,1.76625,306799999.0
2006-01-18 15:10:00,1.76623,1.76659,1.76613,1.76622,359499999.0
2006-01-18 15:15:00,1.76625,1.76663,1.76625,1.76642,280999998.0
2006-01-18 15:20:00,1.7665,1.76661,1.76618,1.76631,304350002.0
2006-01-18 15:25:00,1.76637,1.76649,1.76611,1.76621,293599999.0
2006-01-18 15:30:00,1.76652,1.7674,1.76652,1.76721,401399998.0
2006-01-18 15:35:00,1.76763,1.76763,1.76606,1.76654,332670000.0
2006-01-18 15:40:00,1.76667,1.76829,1.76667,1.76826,419800000.0
2006-01-18 15:45:00,1.76827,1.77004,1.76827,1.76876,339400002.0
2006-01-18 15:50:00,1.76865,1.7687,1.76648,1.76681,319599997.0
2006-01-18 15:55:00,1.76702,1.76768,1.76689,1.76702,302000002.0
2006-01-18 16:00:00,1.76682,1.76776,1.76593,1.76605,320900000.0
2006-01-18 16:05:00,1.76595,1.76623,1.76554,1.76605,305399999.0
2006-01-18 16:10:00,1.76613,1.76723,1.76613,1.76668,331499997.0
2006-01-18 16:15:00,1.76675,1.76792,1.76675,1.76696,398399995.0
2006-01-18 16:20:00,1.76687,1.76689,1.76646,1.7666,307400000.0
2006-01-18 16:25:00,1.76647,1.76669,1.76632,1.76669,292400000.0
2006-01-18 16:30:00,1.76678,1.76892,1.76678,1.76892,376900004.0
2006-01-18 16:35:00,1.76892,1.76895,1.76749,1.76749,295200002.0
2006-01-18 16:40:00,1.76732,1.76738,1.76662,1.76676,480500000.0
2006-01-18 16:45:00,1.76653,1.76717,1.76605,1.76683,283800000.0
2006-01-18 16:50:00,1.76686,1.76786,1.76686,1.76775,348299998.0
2006-01-18 16:55:00,1.76777,1.76777,1.76693,1.76694,424199999.0
2006-01-18 17:00:00,1.76672,1.76672,1.76448,1.76482,412099999.0
2006-01-18 17:05:00,1.76478,1.76603,1.76471,1.76594,224100000.0
2006-01-18 17:10:00,1.76594,1.76608,1.76394,1.76446,280700000.0
2006-01-18 17:15:00,1.76456,1.76483,1.76334,1.76375,371800001.0
2006-01-18 17:20:00,1.76361,1.76483,1.76342,1.76483,350699995.0
2006-01-18 17:25:00,1.765,1.76507,1.76464,1.76488,410199996.0
2006-01-18 17:30:00,1.76474,1.76486,1.76339,1.76339,226970001.0
2006-01-18 17:35:00,1.76334,1.76361,1.76313,1.76345,307200004.0
2006-01-18 17:40:00,1.76338,1.76378,1.76334,1.76347,292500000.0
2006-01-18 17:45:00,1.76345,1.76376,1.76296,1.76305,199600000.0
2006-01-18 17:50:00,1.76308,1.7633,1.76299,1.76302,295399999.0
2006-01-18 17:55:00,1.76302,1.76321,1.76206,1.76243,198699998.0
2006-01-18 18:00:00,1.76255,1.76357,1.76249,1.76357,4104099994.0
2006-01-18 18:05:00,1.76355,1.76367,1.76319,1.76326,5093899988.0
2006-01-18 18:10:00,1.76318,1.76318,1.76247,1.76273,3673169990.0
2006-01-18 18:15:00,1.76272,1.76272,1.76183,1.76183,3426999996.0
2006-01-18 18:20:00,1.76185,1.76243,1.7618,1.76232,3290450006.0
2006-01-18 18:25:00,1.76227,1.76292,1.76221,1.76292,3286299986.0
2006-01-18 18:30:00,1.763,1.76341,1.76247,1.76252,2890540003.0
2006-01-18 18:35:00,1.76245,1.76321,1.76242,1.76309,848999999.0
2006-01-18 18:40:00,1.76301,1.76301,1.76125,1.76125,1411999996.0
2006-01-18 18:45:00,1.7612,1.7623,1.76106,1.76162,1034999999.0
2006-01-18 18:50:00,1.76165,1.7625,1.76156,1.7616,1629300002.0
2006-01-18 18:55:00,1.76166,1.76201,1.76156,1.76183,2228150006.0
2006-01-18 19:00:00,1.76185,1.76185,1.76119,1.76119,1491399993.0
2006-01-18 19:05:00,1.76115,1.7613,1.75996,1.76023,2229849986.0
2006-01-18 19:10:00,1.76023,1.76048,1.75993,1.76015,1378100002.0
2006-01-18 19:15:00,1.76018,1.76053,1.76004,1.76028,1200900005.0
2006-01-18 19:20:00,1.76021,1.76167,1.76019,1.76147,1589199991.0
2006-01-18 19:25:00,1.76147,1.76182,1.76145,1.76169,1673850001.0
2006-01-18 19:30:00,1.76165,1.76191,1.76129,1.76149,1591550005.0
2006-01-18 19:35:00,1.76149,1.76158,1.76067,1.76067,1414300002.0
2006-01-18 19:40:00,1.76061,1.76064,1.75995,1.76008,1429349999.0
2006-01-18 19:45:00,1.76011,1.76068,1.76007,1.76028,1138100001.0
2006-01-18 19:50:00,1.76029,1.76056,1.75999,1.76016,1149446996.0
2006-01-18 19:55:00,1.76013,1.76101,1.76012,1.76091,1305499998.0
2006-01-18 20:00:00,1.76087,1.76087,1.75938,1.75938,869999999.0
2006-01-18 20:05:00,1.75931,1.75947,1.75839,1.75926,900199999.0
2006-01-18 20:10:00,1.75928,1.76025,1.75915,1.75991,899499999.0
2006-01-18 20:15:00,1.75994,1.76059,1.75994,1.76046,958249995.0
2006-01-18 20:20:00,1.76047,1.7607,1.75992,1.76008,1098700004.0
2006-01-18 20:25:00,1.76009,1.76063,1.76009,1.7605,1808900001.0
2006-01-18 20:30:00,1.76055,1.76124,1.76037,1.7604,2341399988.0
2006-01-18 20:35:00,1.7604,1.76047,1.75917,1.7593,915000005.0
2006-01-18 20:40:00,1.7593,1.75963,1.75923,1.75963,932799998.0
2006-01-18 20:45:00,1.75969,1.75997,1.75954,1.75974,917899997.0
2006-01-18 20:50:00,1.75972,1.76098,1.75968,1.76079,1882949998.0
2006-01-18 20:55:00,1.76082,1.76127,1.76082,1.76127,2138000000.0
2006-01-18 21:00:00,1.76129,1.76138,1.76094,1.76115,1277350000.0
2006-01-18 21:05:00,1.76108,1.76118,1.76081,1.76093,574800001.0
2006-01-18 21:10:00,1.76093,1.76093,1.76041,1.76041,892699999.0
2006-01-18 21:15:00,1.76048,1.76064,1.76024,1.76027,786199999.0
2006-01-18 21:20:00,1.76027,1.76034,1.75993,1.76002,1061399994.0
2006-01-18 21:25:00,1.76,1.76006,1.75975,1.75995,533100003.0
2006-01-18 21:30:00,1.75999,1.76067,1.75999,1.76054,773099996.0
2006-01-18 21:35:00,1.76067,1.76151,1.76067,1.76141,462546994.0
2006-01-18 21:40:00,1.76144,1.76152,1.76109,1.76113,603549994.0
2006-01-18 21:45:00,1.76109,1.76205,1.76096,1.76191,593899999.0
2006-01-18 21:50:00,1.76209,1.76295,1.76209,1.76255,444149997.0
2006-01-18 21:55:00,1.76258,1.76298,1.76252,1.76276,775500000.0
2006-01-18 22:00:00,1.76284,1.76296,1.76228,1.76233,800949991.0
2006-01-18 22:05:00,1.76226,1.76241,1.76177,1.76183,350500000.0
2006-01-18 22:10:00,1.76176,1.76182,1.76165,1.7618,462400002.0
2006-01-18 22:15:00,1.76185,1.76204,1.76164,1.76186,782400000.0
2006-01-18 22:20:00,1.7618,1.76187,1.76146,1.76165,487699999.0
2006-01-18 22:25:00,1.76171,1.76182,1.76158,1.76158,561199996.0
2006-01-18 22:30:00,1.76161,1.7617,1.76133,1.76139,763800001.0
2006-01-18 22:35:00,1.76145,1.76155,1.7614,1.7614,277299999.0
2006-01-18 22:40:00,1.76142,1.76158,1.76134,1.76158,391900002.0
2006-01-18 22:45:00,1.76161,1.76175,1.76143,1.76165,351500000.0
2006-01-18 22:50:00,1.76165,1.76181,1.7613,1.76175,287700002.0
2006-01-18 22:55:00,1.76177,1.76227,1.76177,1.76222,383800003.0
2006-01-18 23:00:00,1.76212,1.76236,1.76177,1.76223,305600002.0
2006-01-18 23:05:00,1.7622,1.7626,1.76216,1.76256,248500000.0
2006-01-18 23:10:00,1.7626,1.76265,1.7623,1.76247,258500004.0
2006-01-18 23:15:00,1.76238,1.76262,1.76226,1.76256,250850003.0
2006-01-18 23:20:00,1.76271,1.76295,1.7627,1.76287,229199999.0
2006-01-18 23:25:00,1.7628,1.76283,1.76258,1.7627,265200002.0
2006-01-18 23:30:00,1.76274,1.76347,1.76274,1.7634,381400000.0
2006-01-18 23:35:00,1.76331,1.76355,1.7633,1.76355,81400000.0
2006-01-18 23:40:00,1.76353,1.76431,1.76343,1.76385,253499997.0
2006-01-18 23:45:00,1.76385,1.76388,1.7637,1.76386,164399999.0
2006-01-18 23:50:00,1.76384,1.76413,1.76384,1.76388,196700002.0
2006-01-18 23:55:00,1.76394,1.76404,1.76356,1.76365,265000001.0
2006-01-19 00:00:00,1.76363,1.76365,1.76275,1.7629,345699999.0
2006-01-19 00:05:00,1.7631,1.76335,1.76276,1.76299,463599999.0
2006-01-19 00:10:00,1.76288,1.76309,1.76235,1.76248,319900000.0
2006-01-19 00:15:00,1.76244,1.76267,1.7622,1.7625,319700001.0
2006-01-19 00:20:00,1.76238,1.76252,1.76196,1.76222,382449998.0
2006-01-19 00:25:00,1.76226,1.76334,1.76205,1.76235,357100000.0
2006-01-19 00:30:00,1.76239,1.76241,1.76223,1.76227,166300000.0
2006-01-19 00:35:00,1.76236,1.76255,1.76234,1.7625,219299997.0
2006-01-19 00:40:00,1.7625,1.76271,1.76241,1.76269,169699999.0
2006-01-19 00:45:00,1.76265,1.76278,1.76245,1.76278,256600002.0
2006-01-19 00:50:00,1.76285,1.76285,1.76265,1.76282,179400001.0
2006-01-19 00:55:00,1.7628,1.76295,1.76275,1.7629,344700000.0
2006-01-19 01:00:00,1.76284,1.76306,1.7628,1.76288,295399995.0
2006-01-19 01:05:00,1.76297,1.76315,1.76287,1.76315,304499998.0
2006-01-19 01:10:00,1.76308,1.76308,1.76265,1.76293,187199998.0
2006-01-19 01:15:00,1.7629,1.7629,1.76274,1.7628,249400000.0
2006-01-19 01:20:00,1.7628,1.76295,1.76272,1.76292,114700002.0
2006-01-19 01:25:00,1.76294,1.76307,1.76289,1.763,276999999.0
2006-01-19 01:30:00,1.76313,1.76365,1.76313,1.7635,275500000.0
2006-01-19 01:35:00,1.7634,1.76347,1.76306,1.76315,248900002.0
2006-01-19 01:40:00,1.76316,1.76321,1.76256,1.76264,275799998.0
2006-01-19 01:45:00,1.76261,1.76261,1.76223,1.76223,210200000.0
2006-01-19 01:50:00,1.76223,1.76229,1.76185,1.76196,381199996.0
2006-01-19 01:55:00,1.762,1.76213,1.76158,1.76158,198800001.0
2006-01-19 02:00:00,1.76155,1.76173,1.76138,1.76148,260099999.0
2006-01-19 02:05:00,1.76123,1.76123,1.76076,1.76122,132600000.0
2006-01-19 02:10:00,1.76132,1.76132,1.7611,1.7611,237000001.0
2006-01-19 02:15:00,1.76117,1.76125,1.76072,1.76072,181500000.0
2006-01-19 02:20:00,1.76067,1.76075,1.76059,1.76061,306299998.0
2006-01-19 02:25:00,1.76047,1.76049,1.76004,1.76032,262699998.0
2006-01-19 02:30:00,1.76031,1.76081,1.75997,1.76065,304799997.0
2006-01-19 02:35:00,1.76088,1.76105,1.76047,1.76073,282400000.0
2006-01-19 02:40:00,1.76073,1.76085,1.76037,1.76071,278199996.0
2006-01-19 02:45:00,1.76063,1.76063,1.76033,1.76039,198800000.0
2006-01-19 02:50:00,1.76043,1.76055,1.7602,1.76041,310799999.0
2006-01-19 02:55:00,1.76036,1.76123,1.7603,1.76113,353599999.0
2006-01-19 03:00:00,1.76112,1.76122,1.76098,1.76112,289200000.0
2006-01-19 03:05:00,1.76105,1.7616,1.76093,1.7616,278500004.0
2006-01-19 03:10:00,1.76178,1.76198,1.76141,1.76162,254699997.0
2006-01-19 03:15:00,1.76169,1.76198,1.76146,1.76186,223599999.0
2006-01-19 03:20:00,1.76194,1.76196,1.76133,1.76142,239599999.0
2006-01-19 03:25:00,1.7613,1.76163,1.76127,1.76163,153900001.0
2006-01-19 03:30:00,1.76179,1.76179,1.76156,1.76156,149699999.0
2006-01-19 03:35:00,1.76153,1.76201,1.76153,1.76175,219699999.0
2006-01-19 03:40:00,1.76191,1.76214,1.76177,1.76184,175299999.0
2006-01-19 03:45:00,1.76178,1.76196,1.76178,1.76188,189800000.0
2006-01-19 03:50:00,1.7618,1.76185,1.76157,1.76167,381300002.0
2006-01-19 03:55:00,1.76165,1.76167,1.76154,1.7616,227099999.0
2006-01-19 04:00:00,1.76152,1.76172,1.76136,1.76172,205200000.0
2006-01-19 04:05:00,1.76177,1.76187,1.7617,1.76179,324899999.0
2006-01-19 04:10:00,1.76182,1.76208,1.7617,1.7617,280499999.0
2006-01-19 04:15:00,1.76181,1.76205,1.76148,1.76166,319200000.0
2006-01-19 04:20:00,1.76163,1.76172,1.76112,1.76112,302800002.0
2006-01-19 04:25:00,1.76114,1.76149,1.76087,1.76095,507300000.0
2006-01-19 04:30:00,1.76095,1.76099,1.76045,1.7607,222799999.0
2006-01-19 04:35:00,1.76065,1.76141,1.76065,1.76137,186500001.0
2006-01-19 04:40:00,1.76138,1.76138,1.76082,1.76082,168150000.0
2006-01-19 04:45:00,1.76087,1.76112,1.76087,1.76105,157300002.0
2006-01-19 04:50:00,1.76105,1.76123,1.76095,1.76122,70199999.0
2006-01-19 04:55:00,1.76103,1.76115,1.76093,1.76097,184499999.0
2006-01-19 05:00:00,1.76107,1.76108,1.7608,1.7608,184700000.0
2006-01-19 05:05:00,1.76078,1.76085,1.76052,1.76085,225200000.0
2006-01-19 05:10:00,1.76093,1.76093,1.76078,1.7608,257300000.0
2006-01-19 05:15:00,1.76076,1.76076,1.76034,1.76043,257349999.0
2006-01-19 05:20:00,1.76036,1.76064,1.7603,1.76064,220499998.0
2006-01-19 05:25:00,1.76071,1.76085,1.76071,1.7608,137299999.0
2006-01-19 05:30:00,1.7608,1.76085,1.76039,1.76072,261999999.0
2006-01-19 05:35:00,1.76066,1.76069,1.76042,1.76063,254899997.0
2006-01-19 05:40:00,1.76079,1.76117,1.76076,1.76088,381700002.0
2006-01-19 05:45:00,1.76087,1.76093,1.76057,1.76072,248600000.0
2006-01-19 05:50:00,1.76072,1.76072,1.76023,1.76045,272300002.0
2006-01-19 05:55:00,1.76038,1.76042,1.76015,1.7602,232300002.0
2006-01-19 06:00:00,1.76022,1.76028,1.76007,1.76026,220400000.0
2006-01-19 06:05:00,1.76028,1.76048,1.76009,1.76034,387899998.0
2006-01-19 06:10:00,1.76034,1.76047,1.7603,1.76039,286900003.0
2006-01-19 06:15:00,1.76043,1.76065,1.76029,1.76058,229899998.0
2006-01-19 06:20:00,1.76057,1.76085,1.7605,1.76082,369399998.0
2006-01-19 06:25:00,1.76086,1.7613,1.76071,1.76127,259600000.0
2006-01-19 06:30:00,1.76129,1.7614,1.76117,1.76123,170150000.0
2006-01-19 06:35:00,1.7612,1.76155,1.76115,1.76155,134150000.0
2006-01-19 06:40:00,1.76151,1.76151,1.76125,1.7613,226599998.0
2006-01-19 06:45:00,1.76126,1.76144,1.76111,1.76133,202200001.0
2006-01-19 06:50:00,1.7614,1.76147,1.76115,1.76143,190599999.0
2006-01-19 06:55:00,1.7614,1.76153,1.76122,1.76122,192700000.0
2006-01-19 07:00:00,1.76139,1.76175,1.76139,1.7617,185399999.0
2006-01-19 07:05:00,1.76165,1.76177,1.7615,1.7616,236000001.0
2006-01-19 07:10:00,1.76164,1.76173,1.76155,1.76167,251199999.0
2006-01-19 07:15:00,1.76173,1.76173,1.7614,1.76147,229000001.0
2006-01-19 07:20:00,1.76148,1.76163,1.76145,1.7615,265100000.0
2006-01-19 07:25:00,1.76147,1.76147,1.76122,1.76145,246000000.0
2006-01-19 07:30:00,1.76141,1.76142,1.76104,1.76104,375449999.0
2006-01-19 07:35:00,1.76107,1.76127,1.76103,1.7612,204699999.0
2006-01-19 07:40:00,1.7612,1.76145,1.76113,1.76138,234399997.0
2006-01-19 07:45:00,1.76133,1.76138,1.76122,1.76122,216400000.0
2006-01-19 07:50:00,1.76116,1.76128,1.76094,1.7611,168399998.0
2006-01-19 07:55:00,1.7611,1.76137,1.76109,1.76137,112499999.0
2006-01-19 08:00:00,1.76122,1.76132,1.76095,1.76098,275099997.0
2006-01-19 08:05:00,1.76095,1.76109,1.76067,1.76089,256599999.0
2006-01-19 08:10:00,1.7609,1.76114,1.76082,1.76108,300650000.0
2006-01-19 08:15:00,1.76115,1.76131,1.76094,1.76118,330199996.0
2006-01-19 08:20:00,1.76117,1.76193,1.76113,1.76193,219700002.0
2006-01-19 08:25:00,1.76202,1.76246,1.76202,1.76208,234800002.0
2006-01-19 08:30:00,1.76202,1.76209,1.76163,1.7619,259600003.0
2006-01-19 08:35:00,1.76193,1.76193,1.76141,1.7615,263100000.0
2006-01-19 08:40:00,1.76146,1.76184,1.76133,1.76168,317100001.0
2006-01-19 08:45:00,1.76172,1.76214,1.76168,1.7619,315900000.0
2006-01-19 08:50:00,1.76188,1.76201,1.76165,1.7618,367899999.0
2006-01-19 08:55:00,1.76172,1.76179,1.76151,1.76158,155700000.0
2006-01-19 09:00:00,1.76155,1.76155,1.7611,1.76125,314700002.0
2006-01-19 09:05:00,1.76133,1.76165,1.76133,1.76155,350499998.0
2006-01-19 09:10:00,1.76157,1.76229,1.76157,1.76215,277700002.0
2006-01-19 09:15:00,1.76201,1.76203,1.76021,1.76021,243899999.0
2006-01-19 09:20:00,1.7601,1.76054,1.7594,1.75948,284100003.0
2006-01-19 09:25:00,1.75944,1.75958,1.75737,1.75797,444500003.0
2006-01-19 09:30:00,1.75797,1.75852,1.75646,1.7565,232499998.0
2006-01-19 09:35:00,1.75675,1.75739,1.7567,1.75735,282800001.0
2006-01-19 09:40:00,1.75733,1.75792,1.75704,1.75789,187899999.0
2006-01-19 09:45:00,1.75782,1.75809,1.75739,1.75792,262200000.0
2006-01-19 09:50:00,1.75783,1.75843,1.75754,1.75823,253600001.0
2006-01-19 09:55:00,1.75816,1.75826,1.7564,1.75715,252750000.0
2006-01-19 10:00:00,1.75705,1.75735,1.75618,1.75636,297500001.0
2006-01-19 10:05:00,1.75612,1.75647,1.75573,1.75614,370099997.0
2006-01-19 10:10:00,1.75606,1.75618,1.75527,1.75617,197100000.0
2006-01-19 10:15:00,1.75618,1.75645,1.75605,1.75618,375850003.0
2006-01-19 10:20:00,1.75613,1.75638,1.75613,1.75632,303399999.0
2006-01-19 10:25:00,1.75629,1.75694,1.75628,1.7563,331000001.0
2006-01-19 10:30:00,1.75629,1.7565,1.75505,1.75505,347669996.0
2006-01-19 10:35:00,1.75467,1.75467,1.75373,1.75449,349100003.0
2006-01-19 10:40:00,1.75462,1.75609,1.75462,1.7559,263270000.0
2006-01-19 10:45:00,1.75583,1.75583,1.75466,1.75475,160999999.0
2006-01-19 10:50:00,1.75467,1.75547,1.75464,1.75538,367400003.0
2006-01-19 10:55:00,1.75548,1.75561,1.75496,1.75527,409600001.0
2006-01-19 11:00:00,1.75529,1.75547,1.75421,1.75434,293200000.0
2006-01-19 11:05:00,1.75446,1.75452,1.75404,1.75431,350800001.0
2006-01-19 11:10:00,1.75437,1.75491,1.75433,1.75481,253099999.0
2006-01-19 11:15:00,1.75482,1.75493,1.75453,1.75459,367099998.0
2006-01-19 11:20:00,1.7546,1.75547,1.75456,1.75531,385799994.0
2006-01-19 11:25:00,1.75523,1.75548,1.75505,1.75528,381599999.0
2006-01-19 11:30:00,1.75519,1.75587,1.755,1.75575,439600003.0
2006-01-19 11:35:00,1.75569,1.75597,1.75561,1.75577,350399997.0
2006-01-19 11:40:00,1.75576,1.75626,1.75576,1.75599,263000000.0
2006-01-19 11:45:00,1.75593,1.75593,1.75549,1.75552,384500000.0
2006-01-19 11:50:00,1.75549,1.75553,1.75519,1.75541,372749999.0
2006-01-19 11:55:00,1.75549,1.75631,1.75547,1.7561,416900000.0
2006-01-19 12:00:00,1.75603,1.75608,1.75551,1.7556,429400000.0
2006-01-19 12:05:00,1.75563,1.75596,1.75546,1.75593,359999996.0
2006-01-19 12:10:00,1.75597,1.75615,1.75589,1.75615,214600000.0
2006-01-19 12:15:00,1.75622,1.75654,1.75604,1.75612,296100000.0
2006-01-19 12:20:00,1.75632,1.75793,1.75632,1.75793,240769999.0
2006-01-19 12:25:00,1.75787,1.75813,1.75755,1.75755,318000001.0
2006-01-19 12:30:00,1.75744,1.75751,1.75689,1.75689,326799998.0
2006-01-19 12:35:00,1.7569,1.75722,1.75689,1.75689,221140000.0
2006-01-19 12:40:00,1.75697,1.75772,1.75697,1.75759,411200001.0
2006-01-19 12:45:00,1.75767,1.7577,1.75746,1.75761,199000000.0
2006-01-19 12:50:00,1.7576,1.7576,1.75641,1.75646,342150000.0
2006-01-19 12:55:00,1.75623,1.75623,1.75533,1.75581,304299999.0
2006-01-19 13:00:00,1.75582,1.75634,1.75475,1.75565,436700000.0
2006-01-19 13:05:00,1.75567,1.75594,1.75538,1.7555,417499999.0
2006-01-19 13:10:00,1.75554,1.75563,1.75532,1.75555,428499995.0
2006-01-19 13:15:00,1.75557,1.75557,1.75504,1.75514,317600000.0
2006-01-19 13:20:00,1.7551,1.75527,1.75484,1.75523,340699998.0
2006-01-19 13:25:00,1.75531,1.75531,1.75488,1.7549,422999997.0
2006-01-19 13:30:00,1.75483,1.75507,1.75476,1.75498,228299999.0
2006-01-19 13:35:00,1.75503,1.75511,1.75476,1.75501,321499998.0
2006-01-19 13:40:00,1.7551,1.75551,1.75507,1.75515,297899997.0
2006-01-19 13:45:00,1.75507,1.75542,1.75482,1.75536,245799997.0
2006-01-19 13:50:00,1.75534,1.75551,1.75511,1.75523,202249999.0
2006-01-19 13:55:00,1.7553,1.75549,1.75508,1.75546,270800001.0
2006-01-19 14:00:00,1.75565,1.7559,1.75555,1.7559,296100001.0
2006-01-19 14:05:00,1.75595,1.75644,1.75595,1.75604,271500000.0
2006-01-19 14:10:00,1.75614,1.75621,1.75602,1.75621,389100001.0
2006-01-19 14:15:00,1.75615,1.75628,1.7558,1.7558,331100001.0
2006-01-19 14:20:00,1.75578,1.7559,1.75544,1.75547,329699996.0
2006-01-19 14:25:00,1.75541,1.75541,1.75494,1.75504,402900000.0
2006-01-19 14:30:00,1.75499,1.75499,1.75436,1.75441,288849996.0
2006-01-19 14:35:00,1.75437,1.75454,1.75293,1.7534,371900004.0
2006-01-19 14:40:00,1.75342,1.75349,1.75275,1.7531,285100002.0
2006-01-19 14:45:00,1.75331,1.75368,1.75331,1.75352,199499998.0
2006-01-19 14:50:00,1.75368,1.75534,1.75365,1.75534,310699999.0
2006-01-19 14:55:00,1.75536,1.75536,1.75443,1.75492,369699997.0
2006-01-19 15:00:00,1.7549,1.75504,1.75457,1.75489,327769998.0
2006-01-19 15:05:00,1.75493,1.75539,1.75485,1.7551,422200000.0
2006-01-19 15:10:00,1.755,1.75513,1.75481,1.75509,254800001.0
2006-01-19 15:15:00,1.75505,1.75518,1.75439,1.7546,354799999.0
2006-01-19 15:20:00,1.75461,1.75794,1.75457,1.75739,316699999.0
2006-01-19 15:25:00,1.7573,1.75747,1.75669,1.75736,381899998.0
2006-01-19 15:30:00,1.75725,1.75771,1.75499,1.75499,372800001.0
2006-01-19 15:35:00,1.75525,1.75653,1.75525,1.75648,261199999.0
2006-01-19 15:40:00,1.7565,1.75675,1.75578,1.75667,391600000.0
2006-01-19 15:45:00,1.75673,1.75688,1.75619,1.75642,248500000.0
2006-01-19 15:50:00,1.75637,1.75639,1.75565,1.75582,249000001.0
2006-01-19 15:55:00,1.75578,1.75711,1.75558,1.75702,319599996.0
2006-01-19 16:00:00,1.75693,1.75723,1.75645,1.7572,283499999.0
2006-01-19 16:05:00,1.75732,1.75736,1.756,1.75619,224399999.0
2006-01-19 16:10:00,1.7563,1.75671,1.75612,1.75669,382799999.0
2006-01-19 16:15:00,1.75685,1.75699,1.75628,1.75641,365000001.0
2006-01-19 16:20:00,1.7563,1.7563,1.75537,1.75537,337199996.0
2006-01-19 16:25:00,1.75546,1.7563,1.75532,1.75538,318300003.0
2006-01-19 16:30:00,1.75525,1.75556,1.75521,1.7553,226799997.0
2006-01-19 16:35:00,1.75528,1.75649,1.7552,1.75628,286399999.0
2006-01-19 16:40:00,1.75622,1.75653,1.75585,1.75599,436099998.0
2006-01-19 16:45:00,1.75602,1.7564,1.75564,1.75608,389200003.0
2006-01-19 16:50:00,1.75595,1.75643,1.7558,1.75634,301299999.0
2006-01-19 16:55:00,1.75627,1.75627,1.7552,1.75551,335199999.0
2006-01-19 17:00:00,1.75549,1.75625,1.7554,1.75555,341900005.0
2006-01-19 17:05:00,1.75553,1.75748,1.75553,1.75732,338899999.0
2006-01-19 17:10:00,1.75724,1.75724,1.75555,1.75555,453800000.0
2006-01-19 17:15:00,1.75574,1.75722,1.75574,1.75675,268500002.0
2006-01-19 17:20:00,1.75683,1.75743,1.75643,1.75742,265450000.0
2006-01-19 17:25:00,1.75738,1.75879,1.75719,1.75864,347999998.0
2006-01-19 17:30:00,1.7585,1.76129,1.75792,1.76129,298600002.0
2006-01-19 17:35:00,1.76152,1.76188,1.76084,1.7616,389899998.0
2006-01-19 17:40:00,1.76146,1.76317,1.76127,1.76255,349299999.0
2006-01-19 17:45:00,1.76239,1.76242,1.7616,1.76193,216700000.0
2006-01-19 17:50:00,1.76197,1.76218,1.76173,1.76213,389000000.0
2006-01-19 17:55:00,1.76205,1.76335,1.76167,1.76167,337600005.0
2006-01-19 18:00:00,1.76182,1.76231,1.76165,1.76193,4294200002.0
2006-01-19 18:05:00,1.76187,1.76268,1.76173,1.76219,5059949998.0
2006-01-19 18:10:00,1.76217,1.76222,1.7618,1.7619,3394369977.0
2006-01-19 18:15:00,1.76195,1.76266,1.76126,1.76146,3303299985.0
2006-01-19 18:20:00,1.76155,1.76235,1.76111,1.7621,3093796988.0
2006-01-19 18:25:00,1.76198,1.76206,1.76104,1.76107,3103446987.0
2006-01-19 18:30:00,1.76107,1.76129,1.76086,1.76087,2743969998.0
2006-01-19 18:35:00,1.76089,1.76117,1.76035,1.76037,994270003.0
2006-01-19 18:40:00,1.76033,1.7607,1.76014,1.76021,1394500000.0
2006-01-19 18:45:00,1.76019,1.76042,1.75969,1.75969,1016800003.0
2006-01-19 18:50:00,1.75967,1.76105,1.75955,1.76064,2041600001.0
2006-01-19 18:55:00,1.76072,1.76128,1.76072,1.76113,2227899990.0
2006-01-19 19:00:00,1.76129,1.76289,1.76082,1.76129,1580799998.0
2006-01-19 19:05:00,1.76118,1.76149,1.76068,1.76117,1874499999.0
2006-01-19 19:10:00,1.76118,1.76207,1.76118,1.76201,1467149997.0
2006-01-19 19:15:00,1.7619,1.7619,1.76098,1.76117,1401100002.0
2006-01-19 19:20:00,1.7611,1.76123,1.76064,1.76093,1462999995.0
2006-01-19 19:25:00,1.76093,1.76168,1.76082,1.76159,1769000004.0
2006-01-19 19:30:00,1.76155,1.76194,1.76131,1.76146,1696049996.0
2006-01-19 19:35:00,1.76142,1.76153,1.76116,1.76138,1165100000.0
2006-01-19 19:40:00,1.76143,1.76166,1.76138,1.76145,1360099999.0
2006-01-19 19:45:00,1.76152,1.76162,1.76147,1.76158,1218000000.0
2006-01-19 19:50:00,1.76155,1.76155,1.76126,1.76132,991999996.0
2006-01-19 19:55:00,1.76125,1.76167,1.76107,1.76107,1453300003.0
2006-01-19 20:00:00,1.76099,1.76104,1.76062,1.76074,863100000.0
2006-01-19 20:05:00,1.76073,1.76077,1.75995,1.75996,996600001.0
2006-01-19 20:10:00,1.75997,1.7606,1.75997,1.76057,1154900000.0
2006-01-19 20:15:00,1.76061,1.76103,1.76061,1.76103,924800006.0
2006-01-19 20:20:00,1.761,1.76109,1.76089,1.76097,1013700001.0
2006-01-19 20:25:00,1.76097,1.76122,1.76085,1.76112,1627699998.0
2006-01-19 20:30:00,1.7611,1.76118,1.76044,1.76044,2568099997.0
2006-01-19 20:35:00,1.76034,1.76034,1.75966,1.7599,1042899998.0
2006-01-19 20:40:00,1.75992,1.7601,1.75971,1.75977,1118799996.0
2006-01-19 20:45:00,1.75972,1.75972,1.75872,1.75885,825100003.0
2006-01-19 20:50:00,1.75882,1.75935,1.75874,1.75899,1900599995.0
2006-01-19 20:55:00,1.75899,1.75905,1.75882,1.75889,1984800001.0
2006-01-19 21:00:00,1.75898,1.75904,1.75885,1.75899,1362049996.0
2006-01-19 21:05:00,1.759,1.7593,1.75891,1.75898,596099999.0
2006-01-19 21:10:00,1.75902,1.75902,1.75822,1.75822,948700000.0
2006-01-19 21:15:00,1.75828,1.75918,1.75823,1.75896,622670001.0
2006-01-19 21:20:00,1.75889,1.75889,1.75832,1.75876,934499998.0
2006-01-19 21:25:00,1.75877,1.75905,1.75868,1.75893,592899997.0
2006-01-19 21:30:00,1.75899,1.75912,1.7589,1.75898,920499998.0
2006-01-19 21:35:00,1.75904,1.75916,1.75897,1.75913,443799999.0
2006-01-19 21:40:00,1.75914,1.75964,1.75914,1.75963,500300002.0
2006-01-19 21:45:00,1.7596,1.75963,1.75927,1.75946,617500000.0
2006-01-19 21:50:00,1.75942,1.75968,1.75897,1.75897,446399997.0
2006-01-19 21:55:00,1.75894,1.75907,1.75844,1.75853,758399996.0
2006-01-19 22:00:00,1.7586,1.75873,1.75835,1.75835,873050002.0
2006-01-19 22:05:00,1.75829,1.75833,1.75757,1.75804,453699996.0
2006-01-19 22:10:00,1.75798,1.75841,1.75795,1.7583,488499996.0
2006-01-19 22:15:00,1.75835,1.75852,1.75818,1.75833,806699999.0
2006-01-19 22:20:00,1.75832,1.75859,1.75829,1.75852,540799998.0
2006-01-19 22:25:00,1.75858,1.75874,1.75845,1.75853,520599998.0
2006-01-19 22:30:00,1.75864,1.75891,1.75849,1.75859,668600001.0
2006-01-19 22:35:00,1.75865,1.75875,1.75849,1.75858,251299999.0
2006-01-19 22:40:00,1.7586,1.75864,1.75825,1.75832,521169999.0
2006-01-19 22:45:00,1.75833,1.75836,1.75818,1.75823,380699998.0
2006-01-19 22:50:00,1.75823,1.75837,1.75803,1.75827,298400001.0
2006-01-19 22:55:00,1.75827,1.75866,1.75827,1.75864,365999999.0
2006-01-19 23:00:00,1.7586,1.75881,1.75845,1.75873,236000002.0
2006-01-19 23:05:00,1.75873,1.75931,1.75863,1.75927,165800000.0
2006-01-19 23:10:00,1.75938,1.75965,1.75933,1.75941,377699999.0
2006-01-19 23:15:00,1.75932,1.7595,1.7591,1.7591,222599999.0
2006-01-19 23:20:00,1.7592,1.75932,1.75901,1.75932,321699999.0
2006-01-19 23:25:00,1.7593,1.75952,1.75929,1.7595,172700002.0
2006-01-19 23:30:00,1.75952,1.76,1.75936,1.7599,305000002.0
2006-01-19 23:35:00,1.75981,1.76018,1.75981,1.75992,222700000.0
2006-01-19 23:40:00,1.75993,1.76015,1.75983,1.76,137200001.0
2006-01-19 23:45:00,1.76006,1.7601,1.75979,1.7598,154800001.0
2006-01-19 23:50:00,1.75977,1.75988,1.75905,1.75905,122400001.0
2006-01-19 23:55:00,1.75912,1.75945,1.75908,1.75945,137699999.0
2006-01-20 00:00:00,1.75943,1.75945,1.75873,1.759,292699998.0
2006-01-20 00:05:00,1.75908,1.75914,1.75844,1.7586,447400001.0
2006-01-20 00:10:00,1.75861,1.75879,1.75847,1.75864,517199997.0
2006-01-20 00:15:00,1.75863,1.75925,1.75824,1.75832,334500000.0
2006-01-20 00:20:00,1.75837,1.75851,1.75775,1.75787,327599999.0
2006-01-20 00:25:00,1.75785,1.75805,1.75724,1.75771,380600003.0
2006-01-20 00:30:00,1.75743,1.75766,1.75691,1.75691,311000000.0
2006-01-20 00:35:00,1.75862,1.75862,1.75644,1.75697,323000004.0
2006-01-20 00:40:00,1.75714,1.75735,1.75635,1.7564,204700000.0
2006-01-20 00:45:00,1.75638,1.7565,1.7563,1.75639,266699999.0
2006-01-20 00:50:00,1.75648,1.75671,1.75645,1.75665,338800000.0
2006-01-20 00:55:00,1.7566,1.75682,1.75657,1.75669,251900000.0
2006-01-20 01:00:00,1.75679,1.75709,1.75679,1.75681,426750006.0
2006-01-20 01:05:00,1.75684,1.7569,1.75648,1.75648,294600002.0
2006-01-20 01:10:00,1.75642,1.75716,1.75627,1.75716,316499999.0
2006-01-20 01:15:00,1.75715,1.75715,1.75674,1.75674,283899995.0
2006-01-20 01:20:00,1.75674,1.7572,1.75674,1.75712,183299996.0
2006-01-20 01:25:00,1.75714,1.75724,1.75688,1.75709,300100001.0
2006-01-20 01:30:00,1.75719,1.75728,1.75715,1.75727,199900000.0
2006-01-20 01:35:00,1.7572,1.75727,1.75714,1.75717,213299999.0
2006-01-20 01:40:00,1.75712,1.75712,1.75665,1.7569,218500000.0
2006-01-20 01:45:00,1.75695,1.75704,1.75685,1.7569,202500000.0
2006-01-20 01:50:00,1.75695,1.75695,1.7567,1.75671,248899998.0
2006-01-20 01:55:00,1.75666,1.75677,1.75639,1.75652,282600000.0
2006-01-20 02:00:00,1.7565,1.75685,1.75641,1.75658,216100001.0
2006-01-20 02:05:00,1.75658,1.75682,1.75655,1.75671,189446993.0
2006-01-20 02:10:00,1.75683,1.75683,1.75638,1.7564,421300001.0
2006-01-20 02:15:00,1.75643,1.75643,1.75616,1.75642,269399998.0
2006-01-20 02:20:00,1.75643,1.75643,1.75621,1.75621,282199999.0
2006-01-20 02:25:00,1.75613,1.75639,1.75611,1.7563,274700002.0
2006-01-20 02:30:00,1.75624,1.75638,1.75605,1.75628,154799998.0
2006-01-20 02:35:00,1.75627,1.75663,1.75623,1.7564,286799996.0
2006-01-20 02:40:00,1.75632,1.75668,1.75632,1.75659,398500002.0
2006-01-20 02:45:00,1.7565,1.75667,1.7563,1.75652,210900005.0
2006-01-20 02:50:00,1.7565,1.75757,1.75642,1.75757,224900001.0
2006-01-20 02:55:00,1.75752,1.75771,1.75674,1.75763,456299997.0
2006-01-20 03:00:00,1.75755,1.75755,1.75715,1.75715,266900000.0
2006-01-20 03:05:00,1.757,1.757,1.75646,1.7567,274200001.0
2006-01-20 03:10:00,1.75672,1.75672,1.75633,1.75655,211099999.0
2006-01-20 03:15:00,1.75657,1.75657,1.7563,1.7564,186150002.0
2006-01-20 03:20:00,1.75649,1.7571,1.75604,1.75604,134899999.0
2006-01-20 03:25:00,1.75595,1.75603,1.75555,1.7559,208299999.0
2006-01-20 03:30:00,1.75584,1.75584,1.75542,1.75542,117300000.0
2006-01-20 03:35:00,1.75551,1.75582,1.75527,1.7555,299600001.0
2006-01-20 03:40:00,1.7556,1.75573,1.75539,1.75573,141500000.0
2006-01-20 03:45:00,1.75573,1.75582,1.75555,1.75582,277899999.0
2006-01-20 03:50:00,1.75576,1.75593,1.7557,1.75577,360700003.0
2006-01-20 03:55:00,1.75582,1.75595,1.75571,1.75573,197450000.0
2006-01-20 04:00:00,1.75564,1.75578,1.75551,1.7556,246499998.0
2006-01-20 04:05:00,1.75566,1.75595,1.75564,1.7559,314499999.0
2006-01-20 04:10:00,1.75585,1.75603,1.75542,1.75542,304100002.0
2006-01-20 04:15:00,1.75557,1.75589,1.7554,1.75555,208300001.0
2006-01-20 04:20:00,1.75545,1.75553,1.75529,1.75538,365700001.0
2006-01-20 04:25:00,1.7554,1.75544,1.75529,1.75544,225800001.0
2006-01-20 04:30:00,1.75538,1.75577,1.75528,1.75563,357500003.0
2006-01-20 04:35:00,1.75552,1.75571,1.7554,1.75553,253900001.0
2006-01-20 04:40:00,1.75563,1.75575,1.75549,1.75555,217500000.0
2006-01-20 04:45:00,1.75568,1.75596,1.75544,1.75596,315500001.0
2006-01-20 04:50:00,1.75603,1.75603,1.75576,1.75585,162699999.0
2006-01-20 04:55:00,1.75573,1.7562,1.75573,1.7562,209600000.0
2006-01-20 05:00:00,1.75632,1.75632,1.75562,1.75578,197100000.0
2006-01-20 05:05:00,1.75589,1.75591,1.75547,1.75581,258100004.0
2006-01-20 05:10:00,1.7559,1.75622,1.75579,1.75592,220500000.0
2006-01-20 05:15:00,1.75588,1.75604,1.75576,1.75593,242900000.0
2006-01-20 05:20:00,1.75588,1.75604,1.75587,1.75599,180499999.0
2006-01-20 05:25:00,1.756,1.75607,1.75591,1.75594,211499997.0
2006-01-20 05:30:00,1.7559,1.75602,1.7553,1.75565,285999998.0
2006-01-20 05:35:00,1.75556,1.75571,1.75545,1.75558,184600001.0
2006-01-20 05:40:00,1.75568,1.75579,1.75548,1.75548,240099998.0
2006-01-20 05:45:00,1.75553,1.75561,1.7554,1.75551,259600001.0
2006-01-20 05:50:00,1.75553,1.75594,1.75551,1.7559,341299999.0
2006-01-20 05:55:00,1.7559,1.75594,1.75565,1.7557,334700000.0
2006-01-20 06:00:00,1.75578,1.75588,1.75563,1.75563,194499999.0
2006-01-20 06:05:00,1.75562,1.75568,1.75545,1.7556,198000001.0
2006-01-20 06:10:00,1.7556,1.75579,1.75553,1.75558,220200001.0
2006-01-20 06:15:00,1.75565,1.75567,1.75553,1.75554,454799993.0
2006-01-20 06:20:00,1.75547,1.75626,1.75547,1.75617,303100000.0
2006-01-20 06:25:00,1.75623,1.75632,1.75617,1.75627,143800001.0
2006-01-20 06:30:00,1.7562,1.75625,1.75604,1.75604,253200003.0
2006-01-20 06:35:00,1.75608,1.7561,1.75589,1.75607,193100001.0
2006-01-20 06:40:00,1.75601,1.75605,1.75588,1.756,198800002.0
2006-01-20 06:45:00,1.756,1.75608,1.75589,1.75589,202500001.0
2006-01-20 06:50:00,1.75588,1.7561,1.75574,1.75605,161849999.0
2006-01-20 06:55:00,1.75597,1.75625,1.75593,1.75608,114970000.0
2006-01-20 07:00:00,1.75622,1.75631,1.75608,1.75624,237200002.0
2006-01-20 07:05:00,1.75617,1.75636,1.75617,1.75633,138499999.0
2006-01-20 07:10:00,1.75634,1.75643,1.75604,1.75605,264700000.0
2006-01-20 07:15:00,1.75604,1.75618,1.75588,1.75607,158800000.0
2006-01-20 07:20:00,1.75608,1.75618,1.75595,1.756,290999998.0
2006-01-20 07:25:00,1.75598,1.75599,1.7556,1.75568,359800002.0
2006-01-20 07:30:00,1.75578,1.75606,1.7556,1.75605,320899999.0
2006-01-20 07:35:00,1.75615,1.75618,1.75567,1.75567,330300000.0
2006-01-20 07:40:00,1.75563,1.75595,1.7556,1.75595,220299997.0
2006-01-20 07:45:00,1.75588,1.75598,1.75568,1.75595,201399999.0
2006-01-20 07:50:00,1.7559,1.75595,1.75557,1.75567,161199999.0
2006-01-20 07:55:00,1.75572,1.75585,1.75564,1.75585,92700000.0
2006-01-20 08:00:00,1.7558,1.75605,1.75526,1.75536,275999995.0
2006-01-20 08:05:00,1.75525,1.75525,1.75417,1.7549,313200000.0
2006-01-20 08:10:00,1.75493,1.7551,1.75391,1.75419,317100001.0
2006-01-20 08:15:00,1.7543,1.75476,1.75407,1.75476,327600000.0
2006-01-20 08:20:00,1.75482,1.75524,1.75456,1.7549,274300001.0
2006-01-20 08:25:00,1.75478,1.75491,1.75448,1.75485,366499995.0
2006-01-20 08:30:00,1.75486,1.75543,1.75481,1.75519,253800001.0
2006-01-20 08:35:00,1.75527,1.7555,1.75512,1.75533,211100001.0
2006-01-20 08:40:00,1.75527,1.75548,1.75513,1.75513,376646994.0
2006-01-20 08:45:00,1.75516,1.7555,1.75504,1.75544,227999998.0
2006-01-20 08:50:00,1.75538,1.75616,1.75538,1.75556,193999999.0
2006-01-20 08:55:00,1.7555,1.75591,1.75543,1.75581,242600002.0
2006-01-20 09:00:00,1.75583,1.75634,1.75583,1.75605,278399998.0
2006-01-20 09:05:00,1.75606,1.7577,1.75604,1.75716,244100002.0
2006-01-20 09:10:00,1.75708,1.75708,1.75607,1.75635,279400000.0
2006-01-20 09:15:00,1.75626,1.7574,1.75624,1.7574,215800004.0
2006-01-20 09:20:00,1.75751,1.75794,1.7573,1.7574,281799999.0
2006-01-20 09:25:00,1.75738,1.75805,1.75692,1.75805,403499999.0
2006-01-20 09:30:00,1.75785,1.75842,1.7575,1.7582,279799999.0
2006-01-20 09:35:00,1.75818,1.75833,1.75772,1.75772,248000001.0
2006-01-20 09:40:00,1.7577,1.75828,1.75639,1.75658,321299999.0
2006-01-20 09:45:00,1.75657,1.75724,1.75651,1.75695,356099997.0
2006-01-20 09:50:00,1.75708,1.7571,1.75656,1.7571,164300000.0
2006-01-20 09:55:00,1.75712,1.75736,1.75643,1.75643,294100001.0
2006-01-20 10:00:00,1.7564,1.7568,1.75567,1.75577,265300000.0
2006-01-20 10:05:00,1.75571,1.75637,1.75553,1.7559,340700002.0
2006-01-20 10:10:00,1.75595,1.75698,1.75595,1.75679,381199994.0
2006-01-20 10:15:00,1.75676,1.75686,1.75569,1.7557,222699998.0
2006-01-20 10:20:00,1.75566,1.75595,1.75484,1.75517,339700001.0
2006-01-20 10:25:00,1.75518,1.75554,1.75492,1.75554,278500000.0
2006-01-20 10:30:00,1.75551,1.75551,1.75457,1.75464,246700000.0
2006-01-20 10:35:00,1.75458,1.7552,1.75345,1.75503,343500002.0
2006-01-20 10:40:00,1.75525,1.75541,1.75447,1.75458,327999999.0
2006-01-20 10:45:00,1.75458,1.75556,1.75427,1.75553,308100000.0
2006-01-20 10:50:00,1.7556,1.75598,1.75507,1.75507,314900000.0
2006-01-20 10:55:00,1.75503,1.75583,1.75486,1.75583,492100002.0
2006-01-20 11:00:00,1.75609,1.75731,1.75609,1.75694,331700001.0
2006-01-20 11:05:00,1.757,1.75786,1.75683,1.75712,403099997.0
2006-01-20 11:10:00,1.7571,1.7583,1.7571,1.75802,352800000.0
2006-01-20 11:15:00,1.7578,1.75809,1.75724,1.75744,304899997.0
2006-01-20 11:20:00,1.75758,1.75773,1.75702,1.75715,208546993.0
2006-01-20 11:25:00,1.75701,1.75831,1.75648,1.75809,277100004.0
2006-01-20 11:30:00,1.75818,1.75958,1.75809,1.7582,439200001.0
2006-01-20 11:35:00,1.75825,1.7587,1.75748,1.75791,426270002.0
2006-01-20 11:40:00,1.75791,1.7582,1.75786,1.75815,306299999.0
2006-01-20 11:45:00,1.75817,1.75863,1.75807,1.75816,470699998.0
2006-01-20 11:50:00,1.75818,1.7582,1.75767,1.75767,308199999.0
2006-01-20 11:55:00,1.7577,1.75783,1.75705,1.75783,424099998.0
2006-01-20 12:00:00,1.75788,1.75808,1.75762,1.7577,310599997.0
2006-01-20 12:05:00,1.75773,1.75802,1.75767,1.75783,263800000.0
2006-01-20 12:10:00,1.75783,1.75837,1.75771,1.75825,188300001.0
2006-01-20 12:15:00,1.75825,1.75857,1.75819,1.75837,319899996.0
2006-01-20 12:20:00,1.75845,1.75848,1.75805,1.75805,304599997.0
2006-01-20 12:25:00,1.75801,1.75903,1.75799,1.75903,429399999.0
2006-01-20 12:30:00,1.7591,1.7591,1.75875,1.75875,287400001.0
2006-01-20 12:35:00,1.7588,1.75889,1.75857,1.75878,208800000.0
2006-01-20 12:40:00,1.75878,1.75903,1.75853,1.75888,359399996.0
2006-01-20 12:45:00,1.75897,1.75921,1.75886,1.75894,343300000.0
2006-01-20 12:50:00,1.75894,1.75894,1.75848,1.75877,404500000.0
2006-01-20 12:55:00,1.7592,1.75994,1.75893,1.75908,294999998.0
2006-01-20 13:00:00,1.75916,1.75972,1.75815,1.75851,319700000.0
2006-01-20 13:05:00,1.75851,1.75917,1.7585,1.75885,268599999.0
2006-01-20 13:10:00,1.7588,1.75887,1.75839,1.75853,250900000.0
2006-01-20 13:15:00,1.75857,1.75886,1.75852,1.7588,314300004.0
2006-01-20 13:20:00,1.7588,1.75916,1.7587,1.75904,209600000.0
2006-01-20 13:25:00,1.75905,1.75975,1.75904,1.75975,288800000.0
2006-01-20 13:30:00,1.75982,1.76103,1.75982,1.76043,448000001.0
2006-01-20 13:35:00,1.76036,1.76058,1.76017,1.76048,374299998.0
2006-01-20 13:40:00,1.76053,1.76053,1.76023,1.76048,338699998.0
2006-01-20 13:45:00,1.76048,1.76114,1.76031,1.76045,382000006.0
2006-01-20 13:50:00,1.76047,1.76047,1.75972,1.75972,224000001.0
2006-01-20 13:55:00,1.75961,1.76028,1.7596,1.76025,294499998.0
2006-01-20 14:00:00,1.76034,1.76134,1.76022,1.76127,235200000.0
2006-01-20 14:05:00,1.76122,1.7617,1.76122,1.76153,213099999.0
2006-01-20 14:10:00,1.76175,1.76188,1.76081,1.76098,305200000.0
2006-01-20 14:15:00,1.76095,1.76142,1.76089,1.76127,350200002.0
2006-01-20 14:20:00,1.76118,1.76155,1.76112,1.76115,233700000.0
2006-01-20 14:25:00,1.76124,1.76175,1.76124,1.7616,323199996.0
2006-01-20 14:30:00,1.7616,1.7616,1.76111,1.76119,305199995.0
2006-01-20 14:35:00,1.76115,1.76133,1.76108,1.76122,301700003.0
2006-01-20 14:40:00,1.76117,1.76121,1.76074,1.76084,201999998.0
2006-01-20 14:45:00,1.7608,1.76087,1.76045,1.76065,350400002.0
2006-01-20 14:50:00,1.76063,1.76074,1.76051,1.7607,329199998.0
2006-01-20 14:55:00,1.76072,1.76082,1.76052,1.76062,333600003.0
2006-01-20 15:00:00,1.7606,1.76066,1.76013,1.76043,247600000.0
2006-01-20 15:05:00,1.76048,1.76073,1.76048,1.76063,249800005.0
2006-01-20 15:10:00,1.76067,1.76093,1.76053,1.76093,245649999.0
2006-01-20 15:15:00,1.76097,1.76226,1.76097,1.76226,340799999.0
2006-01-20 15:20:00,1.76229,1.76241,1.76135,1.76175,278799999.0
2006-01-20 15:25:00,1.76173,1.76173,1.7606,1.7606,357500001.0
2006-01-20 15:30:00,1.76053,1.76072,1.76005,1.76037,299399999.0
2006-01-20 15:35:00,1.76052,1.76118,1.76048,1.76103,226399999.0
2006-01-20 15:40:00,1.76103,1.76236,1.76103,1.76214,344200002.0
2006-01-20 15:45:00,1.76213,1.76221,1.76185,1.76195,418499999.0
2006-01-20 15:50:00,1.76192,1.76336,1.76189,1.76336,307299998.0
2006-01-20 15:55:00,1.7635,1.76452,1.7634,1.76426,354700000.0
2006-01-20 16:00:00,1.76428,1.76491,1.76405,1.76415,395699998.0
2006-01-20 16:05:00,1.76411,1.76435,1.76389,1.76395,299700003.0
2006-01-20 16:10:00,1.76386,1.76539,1.76385,1.76529,369200003.0
2006-01-20 16:15:00,1.76522,1.76676,1.76516,1.76572,326749999.0
2006-01-20 16:20:00,1.76577,1.76673,1.7653,1.76669,325000002.0
2006-01-20 16:25:00,1.76679,1.76729,1.76592,1.76626,269099998.0
2006-01-20 16:30:00,1.76604,1.76665,1.76597,1.76653,280599996.0
2006-01-20 16:35:00,1.76657,1.76657,1.76567,1.76585,320899994.0
2006-01-20 16:40:00,1.76588,1.76597,1.76499,1.76562,347200001.0
2006-01-20 16:45:00,1.76575,1.7664,1.76501,1.76501,482099997.0
2006-01-20 16:50:00,1.76475,1.76526,1.76446,1.7647,237100001.0
2006-01-20 16:55:00,1.76472,1.76523,1.76453,1.76482,333900000.0
2006-01-20 17:00:00,1.76483,1.76571,1.76478,1.76526,352299997.0
2006-01-20 17:05:00,1.76523,1.7657,1.76523,1.76553,295200000.0
2006-01-20 17:10:00,1.76563,1.76636,1.76563,1.76597,425299999.0
2006-01-20 17:15:00,1.76591,1.76654,1.76585,1.76592,251099998.0
2006-01-20 17:20:00,1.76583,1.76641,1.76557,1.76557,281300002.0
2006-01-20 17:25:00,1.76547,1.76567,1.76499,1.76545,372900000.0
2006-01-20 17:30:00,1.76536,1.76538,1.76475,1.76478,249900004.0
2006-01-20 17:35:00,1.76478,1.76502,1.76387,1.76402,281799998.0
2006-01-20 17:40:00,1.76415,1.76461,1.76334,1.76415,227199999.0
2006-01-20 17:45:00,1.76392,1.76398,1.76325,1.76388,322199999.0
2006-01-20 17:50:00,1.7639,1.76425,1.76287,1.76295,252400002.0
2006-01-20 17:55:00,1.7629,1.7629,1.76231,1.76252,257900000.0
2006-01-20 18:00:00,1.76257,1.76321,1.76244,1.76278,4007599997.0
2006-01-20 18:05:00,1.76273,1.764,1.76259,1.764,4871650015.0
2006-01-20 18:10:00,1.76405,1.76454,1.764,1.76431,3054350001.0
2006-01-20 18:15:00,1.76437,1.76477,1.76417,1.76438,3586150002.0
2006-01-20 18:20:00,1.76441,1.76479,1.7644,1.7647,3566050006.0
2006-01-20 18:25:00,1.76466,1.76484,1.76432,1.76462,3315749988.0
2006-01-20 18:30:00,1.76471,1.7651,1.7643,1.76494,2760549996.0
2006-01-20 18:35:00,1.76499,1.76637,1.76499,1.76589,942299996.0
2006-01-20 18:40:00,1.7658,1.76593,1.76548,1.76553,1601699993.0
2006-01-20 18:45:00,1.76546,1.76546,1.76501,1.76534,990099990.0
2006-01-20 18:50:00,1.76546,1.76583,1.76505,1.76583,1914799996.0
2006-01-20 18:55:00,1.7659,1.76599,1.76525,1.7658,2325150001.0
2006-01-20 19:00:00,1.76593,1.76643,1.76591,1.76608,1637199995.0
2006-01-20 19:05:00,1.76608,1.76651,1.76605,1.76651,1901650001.0
2006-01-20 19:10:00,1.76656,1.76698,1.76605,1.76622,1527400009.0
2006-01-20 19:15:00,1.76622,1.76622,1.76589,1.76589,1248999998.0
2006-01-20 19:20:00,1.7659,1.76603,1.76555,1.76603,1562899997.0
2006-01-20 19:25:00,1.76603,1.76615,1.76534,1.76544,1613969995.0
2006-01-20 19:30:00,1.76528,1.76528,1.76439,1.76448,1764549996.0
2006-01-20 19:35:00,1.7645,1.76456,1.76417,1.76432,1407399996.0
2006-01-20 19:40:00,1.76432,1.76494,1.76421,1.76478,1455149993.0
2006-01-20 19:45:00,1.7648,1.76485,1.76443,1.76465,1143799998.0
2006-01-20 19:50:00,1.76465,1.76504,1.76455,1.76504,967500001.0
2006-01-20 19:55:00,1.76505,1.76511,1.76436,1.76436,1442999991.0
2006-01-20 20:00:00,1.7643,1.76455,1.76413,1.76439,830900000.0
2006-01-20 20:05:00,1.76448,1.76505,1.76448,1.765,1050000000.0
2006-01-20 20:10:00,1.765,1.76549,1.76495,1.76547,914669996.0
2006-01-20 20:15:00,1.76549,1.7661,1.76538,1.76598,899399992.0
2006-01-20 20:20:00,1.76587,1.76682,1.76541,1.76632,949099995.0
2006-01-20 20:25:00,1.76622,1.76652,1.76584,1.76647,1479950004.0
2006-01-20 20:30:00,1.7665,1.76706,1.76645,1.7665,2252770001.0
2006-01-20 20:35:00,1.7665,1.76841,1.76647,1.76801,880999994.0
2006-01-20 20:40:00,1.76805,1.76844,1.76805,1.76823,875299997.0
2006-01-20 20:45:00,1.76828,1.76931,1.76823,1.76926,960899995.0
2006-01-20 20:50:00,1.76923,1.76938,1.7687,1.76889,2037519994.0
2006-01-20 20:55:00,1.7689,1.76904,1.76845,1.76845,2020469996.0
2006-01-20 21:00:00,1.76837,1.76938,1.76837,1.76938,1347099995.0
2006-01-20 21:05:00,1.76937,1.76986,1.76928,1.76985,610400003.0
2006-01-20 21:10:00,1.76997,1.77022,1.7688,1.76888,921299998.0
2006-01-20 21:15:00,1.76888,1.76921,1.7686,1.7689,621920000.0
2006-01-20 21:20:00,1.76889,1.77073,1.76844,1.77062,1016700003.0
2006-01-20 21:25:00,1.77057,1.77065,1.77013,1.77024,515200000.0
2006-01-20 21:30:00,1.7704,1.7706,1.77024,1.77032,750399997.0
2006-01-20 21:35:00,1.77038,1.77073,1.77036,1.77057,511520005.0
2006-01-20 21:40:00,1.77054,1.77083,1.7705,1.77073,591299995.0
2006-01-20 21:45:00,1.77073,1.77096,1.77053,1.77096,586119999.0
2006-01-20 21:50:00,1.77105,1.77195,1.77099,1.77155,453450002.0
2006-01-20 21:55:00,1.77159,1.77178,1.77103,1.77122,903899998.0
2006-01-20 22:00:00,1.77122,1.77129,1.77082,1.77083,937499996.0
2006-01-20 22:05:00,1.7708,1.7708,1.77036,1.7704,372000001.0
2006-01-20 22:10:00,1.77038,1.7704,1.7702,1.77028,383670000.0
2006-01-20 22:15:00,1.77026,1.77026,1.7699,1.77014,805300004.0
2006-01-20 22:20:00,1.77008,1.77023,1.7699,1.77005,520000001.0
2006-01-20 22:25:00,1.77006,1.77055,1.76999,1.77043,548699995.0
2006-01-20 22:30:00,1.77045,1.77079,1.7704,1.77059,546500000.0
2006-01-20 22:35:00,1.7706,1.77068,1.77035,1.77068,255600003.0
2006-01-20 22:40:00,1.77067,1.77077,1.77037,1.77061,520399997.0
2006-01-20 22:45:00,1.77059,1.77116,1.77046,1.77108,383099999.0
2006-01-20 22:50:00,1.77111,1.77121,1.77085,1.77107,285100000.0
2006-01-20 22:55:00,1.77105,1.77115,1.7708,1.77085,384800000.0
2006-01-20 23:00:00,1.77076,1.77091,1.77054,1.77056,193600000.0
2006-01-20 23:05:00,1.7705,1.77084,1.7705,1.77083,138400000.0
2006-01-20 23:10:00,1.77086,1.77089,1.7705,1.77075,233699998.0
2006-01-20 23:15:00,1.7707,1.77082,1.7704,1.7704,329199999.0
2006-01-20 23:20:00,1.77049,1.77072,1.77045,1.77065,204300000.0
2006-01-20 23:25:00,1.77062,1.77077,1.77058,1.77062,205999999.0
2006-01-20 23:30:00,1.77063,1.77091,1.77063,1.77083,291049996.0
2006-01-20 23:35:00,1.77075,1.77101,1.77075,1.77095,95800001.0
2006-01-20 23:40:00,1.77097,1.77132,1.77082,1.7713,166199998.0
2006-01-20 23:45:00,1.77134,1.77134,1.77092,1.7711,184800000.0
2006-01-20 23:50:00,1.77098,1.771,1.7706,1.7706,220499997.0
2006-01-20 23:55:00,1.7705,1.77067,1.77045,1.77055,93499999.0
2006-01-23 00:05:00,1.7713,1.7713,1.7713,1.7713,18800000.0
2006-01-23 00:10:00,1.7712,1.7713,1.7712,1.7713,37600000.0
2006-01-23 00:15:00,1.7714,1.7717,1.7714,1.7717,37600000.0
2006-01-23 00:20:00,1.7716,1.772,1.7716,1.772,37600000.0
2006-01-23 00:25:00,1.7719,1.7721,1.7718,1.7721,75200000.0
2006-01-23 00:30:00,1.7722,1.7729,1.7722,1.7727,18800000.0
2006-01-23 00:35:00,1.7726,1.7726,1.7722,1.7722,94000000.0
2006-01-23 00:40:00,1.7723,1.7725,1.7721,1.7723,75200000.0
2006-01-23 00:45:00,1.7722,1.7724,1.7722,1.7723,75200000.0
2006-01-23 00:50:00,1.7722,1.7727,1.7722,1.7725,75200000.0
2006-01-23 00:55:00,1.7726,1.7729,1.7724,1.7729,94000000.0
2006-01-23 01:00:00,1.7726,1.7731,1.7726,1.7729,94000000.0
2006-01-23 01:05:00,1.7729,1.7734,1.7729,1.7731,94000000.0
2006-01-23 01:10:00,1.7729,1.7734,1.7723,1.7733,94000000.0
2006-01-23 01:15:00,1.7734,1.7736,1.7729,1.7731,94000000.0
2006-01-23 01:20:00,1.7729,1.7734,1.7726,1.7733,94000000.0
2006-01-23 01:25:00,1.7734,1.7735,1.7726,1.7729,94000000.0
2006-01-23 01:30:00,1.7731,1.7732,1.7727,1.7729,75200000.0
2006-01-23 01:35:00,1.7731,1.7738,1.7729,1.7738,94000000.0
2006-01-23 01:40:00,1.7743,1.7781,1.7743,1.778,94000000.0
2006-01-23 01:45:00,1.7781,1.7784,1.7758,1.7759,94000000.0
2006-01-23 01:50:00,1.7758,1.7767,1.7756,1.7764,94000000.0
2006-01-23 01:55:00,1.7767,1.7778,1.7762,1.7778,94000000.0
2006-01-23 02:00:00,1.77257,1.77305,1.77225,1.77298,380200002.0
2006-01-23 02:05:00,1.77305,1.7731,1.77255,1.7727,407500000.0
2006-01-23 02:10:00,1.77288,1.77301,1.77179,1.77278,400800002.0
2006-01-23 02:15:00,1.77298,1.77335,1.77249,1.77268,374800000.0
2006-01-23 02:20:00,1.77263,1.7732,1.7723,1.77309,474799993.0
2006-01-23 02:25:00,1.77318,1.77327,1.77231,1.77289,486800004.0
2006-01-23 02:30:00,1.773,1.77315,1.77235,1.77281,356300001.0
2006-01-23 02:35:00,1.77266,1.77352,1.77259,1.7734,509500000.0
2006-01-23 02:40:00,1.77403,1.77756,1.77379,1.77744,465399997.0
2006-01-23 02:45:00,1.7776,1.77785,1.77566,1.77575,401200000.0
2006-01-23 02:50:00,1.77567,1.77677,1.77518,1.77615,252599998.0
2006-01-23 02:55:00,1.77598,1.77753,1.77578,1.77753,465200000.0
2006-01-23 03:00:00,1.77707,1.77707,1.77606,1.7767,244200001.0
2006-01-23 03:05:00,1.77684,1.77788,1.77627,1.77727,285099997.0
2006-01-23 03:10:00,1.77697,1.77786,1.77673,1.77759,363300000.0
2006-01-23 03:15:00,1.77746,1.77892,1.77712,1.77775,362900000.0
2006-01-23 03:20:00,1.77802,1.77868,1.77771,1.77842,363100004.0
2006-01-23 03:25:00,1.77825,1.77867,1.77781,1.77781,297900001.0
2006-01-23 03:30:00,1.77778,1.7785,1.7777,1.77812,408800005.0
2006-01-23 03:35:00,1.77793,1.77861,1.77787,1.77853,250500001.0
2006-01-23 03:40:00,1.7784,1.77917,1.77832,1.77891,372299997.0
2006-01-23 03:45:00,1.77895,1.77932,1.77838,1.77849,426200005.0
2006-01-23 03:50:00,1.77828,1.7789,1.77815,1.77885,374900000.0
2006-01-23 03:55:00,1.77888,1.77967,1.77858,1.77959,323599999.0
2006-01-23 04:00:00,1.7793,1.77964,1.77882,1.77924,280400003.0
2006-01-23 04:05:00,1.77923,1.77947,1.779,1.77912,265050000.0
2006-01-23 04:10:00,1.77932,1.77944,1.77898,1.77913,411299999.0
2006-01-23 04:15:00,1.77933,1.78162,1.77887,1.78148,277249998.0
2006-01-23 04:20:00,1.78142,1.78157,1.78056,1.78087,387000004.0
2006-01-23 04:25:00,1.78082,1.78164,1.78055,1.78164,452399996.0
2006-01-23 04:30:00,1.78185,1.78213,1.78129,1.78141,376949999.0
2006-01-23 04:35:00,1.78152,1.78169,1.78067,1.78112,402400003.0
2006-01-23 04:40:00,1.78083,1.78156,1.78077,1.78135,431700002.0
2006-01-23 04:45:00,1.7814,1.78178,1.78117,1.78145,342100001.0
2006-01-23 04:50:00,1.7817,1.78247,1.78123,1.78206,394899999.0
2006-01-23 04:55:00,1.78228,1.78228,1.78126,1.78147,319599996.0
2006-01-23 05:00:00,1.78148,1.78149,1.78114,1.78126,387000003.0
2006-01-23 05:05:00,1.78116,1.78151,1.78094,1.78126,351300000.0
2006-01-23 05:10:00,1.7812,1.78154,1.78104,1.78118,321999998.0
2006-01-23 05:15:00,1.78117,1.78137,1.78092,1.781,355900001.0
2006-01-23 05:20:00,1.78085,1.78118,1.78076,1.7809,289199999.0
2006-01-23 05:25:00,1.78099,1.78149,1.78083,1.781,458700000.0
2006-01-23 05:30:00,1.7809,1.78164,1.7807,1.78158,400999999.0
2006-01-23 05:35:00,1.78153,1.78175,1.78097,1.78141,411699993.0
2006-01-23 05:40:00,1.78155,1.78179,1.78127,1.78159,386200002.0
2006-01-23 05:45:00,1.7816,1.78181,1.78117,1.7812,433600000.0
2006-01-23 05:50:00,1.78132,1.78205,1.78088,1.78199,406900000.0
2006-01-23 05:55:00,1.78168,1.7828,1.78162,1.78201,317400001.0
2006-01-23 06:00:00,1.78195,1.782,1.77991,1.77995,374700003.0
2006-01-23 06:05:00,1.77988,1.77996,1.77767,1.77787,311600000.0
2006-01-23 06:10:00,1.77802,1.77905,1.7777,1.77792,445100002.0
2006-01-23 06:15:00,1.77763,1.77808,1.7773,1.77808,365299999.0
2006-01-23 06:20:00,1.77242,1.77838,1.77242,1.77832,335849999.0
2006-01-23 06:25:00,1.77838,1.77838,1.77825,1.77837,91400000.0
2006-01-23 06:30:00,1.7783,1.77835,1.77825,1.77832,215100001.0
2006-01-23 06:35:00,1.7783,1.77835,1.77825,1.77835,194299999.0
2006-01-23 06:40:00,1.7791,1.77934,1.77894,1.77928,346000001.0
2006-01-23 06:45:00,1.77925,1.78042,1.7792,1.78031,538400005.0
2006-01-23 06:50:00,1.78042,1.78182,1.78011,1.78107,496699996.0
2006-01-23 06:55:00,1.78108,1.78147,1.77964,1.77964,364999996.0
2006-01-23 07:00:00,1.77948,1.77979,1.77837,1.77898,337300003.0
2006-01-23 07:05:00,1.77896,1.77909,1.77854,1.77861,175300001.0
2006-01-23 07:10:00,1.77856,1.77881,1.77845,1.7785,339300002.0
2006-01-23 07:15:00,1.77855,1.77859,1.77833,1.77839,313999995.0
2006-01-23 07:20:00,1.77838,1.77872,1.77831,1.7786,415499995.0
2006-01-23 07:25:00,1.7786,1.77867,1.77852,1.77856,242300001.0
2006-01-23 07:30:00,1.77861,1.77861,1.77834,1.77834,370800001.0
2006-01-23 07:35:00,1.77835,1.77858,1.77825,1.77852,306049998.0
2006-01-23 07:40:00,1.77848,1.77854,1.77825,1.77851,301999998.0
2006-01-23 07:45:00,1.77845,1.77882,1.7784,1.77882,218400001.0
2006-01-23 07:50:00,1.77876,1.77893,1.77865,1.77888,124600000.0
2006-01-23 07:55:00,1.77892,1.77898,1.77875,1.77892,198399996.0
2006-01-23 08:00:00,1.7789,1.77912,1.77875,1.77912,340200000.0
2006-01-23 08:05:00,1.77918,1.78025,1.77906,1.7801,357899999.0
2006-01-23 08:10:00,1.78015,1.78111,1.7801,1.78107,307100000.0
2006-01-23 08:15:00,1.78107,1.78122,1.78082,1.7812,246799998.0
2006-01-23 08:20:00,1.78127,1.78147,1.78036,1.78048,267900000.0
2006-01-23 08:25:00,1.78036,1.78051,1.77997,1.77997,285900000.0
2006-01-23 08:30:00,1.7799,1.78041,1.77981,1.7802,318100004.0
2006-01-23 08:35:00,1.78023,1.78023,1.77935,1.77944,204900000.0
2006-01-23 08:40:00,1.77944,1.77972,1.77935,1.77938,347799998.0
2006-01-23 08:45:00,1.77951,1.77999,1.77937,1.77999,297899999.0
2006-01-23 08:50:00,1.77996,1.78031,1.77995,1.78002,205200001.0
2006-01-23 08:55:00,1.78002,1.78013,1.77954,1.77982,208999997.0
2006-01-23 09:00:00,1.77972,1.77992,1.77938,1.77989,334300000.0
2006-01-23 09:05:00,1.77996,1.78138,1.7798,1.78131,327399998.0
2006-01-23 09:10:00,1.78153,1.78161,1.78058,1.78058,439700000.0
2006-01-23 09:15:00,1.78035,1.78145,1.78003,1.78128,240200003.0
2006-01-23 09:20:00,1.7813,1.78134,1.77987,1.78093,274899999.0
2006-01-23 09:25:00,1.78084,1.78099,1.78039,1.78066,304299997.0
2006-01-23 09:30:00,1.78057,1.78065,1.7797,1.77978,262100000.0
2006-01-23 09:35:00,1.77985,1.77995,1.77855,1.77936,281570002.0
2006-01-23 09:40:00,1.77941,1.78079,1.77891,1.78063,302500001.0
2006-01-23 09:45:00,1.7805,1.78079,1.78029,1.78053,361300000.0
2006-01-23 09:50:00,1.78055,1.78063,1.77997,1.78016,325300002.0
2006-01-23 09:55:00,1.78006,1.78022,1.7761,1.77615,316699998.0
2006-01-23 10:00:00,1.77658,1.77859,1.77658,1.77842,218700002.0
2006-01-23 10:05:00,1.77842,1.77865,1.77773,1.77778,244800002.0
2006-01-23 10:10:00,1.77778,1.77836,1.77764,1.77771,375549996.0
2006-01-23 10:15:00,1.77768,1.77812,1.77761,1.77812,290699999.0
2006-01-23 10:20:00,1.77808,1.77812,1.77726,1.77735,332600001.0
2006-01-23 10:25:00,1.7773,1.77754,1.7773,1.7774,351847000.0
2006-01-23 10:30:00,1.7774,1.77753,1.77673,1.77673,291400001.0
2006-01-23 10:35:00,1.77688,1.7772,1.77688,1.77698,339899999.0
2006-01-23 10:40:00,1.77693,1.778,1.77648,1.77792,320450001.0
2006-01-23 10:45:00,1.77784,1.77784,1.77732,1.77753,195300000.0
2006-01-23 10:50:00,1.77753,1.7777,1.77706,1.77759,253800001.0
2006-01-23 10:55:00,1.77754,1.77771,1.77481,1.77481,332199998.0
2006-01-23 11:00:00,1.7747,1.7756,1.7747,1.77547,344199998.0
2006-01-23 11:05:00,1.77553,1.77663,1.77553,1.77661,399000002.0
2006-01-23 11:10:00,1.77658,1.77765,1.77652,1.77747,367999999.0
2006-01-23 11:15:00,1.77756,1.77867,1.77756,1.77785,342499996.0
2006-01-23 11:20:00,1.77791,1.778,1.77754,1.77785,349599999.0
2006-01-23 11:25:00,1.77784,1.77909,1.77784,1.77905,403499998.0
2006-01-23 11:30:00,1.779,1.77925,1.77872,1.77898,290200003.0
2006-01-23 11:35:00,1.77913,1.78083,1.77904,1.78075,490200006.0
2006-01-23 11:40:00,1.7806,1.78101,1.78041,1.78059,304700002.0
2006-01-23 11:45:00,1.7805,1.78119,1.78026,1.781,500000002.0
2006-01-23 11:50:00,1.78095,1.78106,1.77993,1.78028,288299998.0
2006-01-23 11:55:00,1.7804,1.78073,1.77991,1.77992,362000003.0
2006-01-23 12:00:00,1.77988,1.78068,1.77985,1.78068,376300002.0
2006-01-23 12:05:00,1.7807,1.7807,1.77987,1.7803,247400000.0
2006-01-23 12:10:00,1.7804,1.78094,1.78038,1.78075,293100000.0
2006-01-23 12:15:00,1.781,1.78138,1.78054,1.7807,407400002.0
2006-01-23 12:20:00,1.78086,1.78095,1.78043,1.78043,350699999.0
2006-01-23 12:25:00,1.78038,1.78071,1.78032,1.78059,238699999.0
2006-01-23 12:30:00,1.78053,1.78157,1.78037,1.78146,372200002.0
2006-01-23 12:35:00,1.78162,1.78221,1.78162,1.78172,257899997.0
2006-01-23 12:40:00,1.78153,1.78197,1.78119,1.78151,281299999.0
2006-01-23 12:45:00,1.7816,1.78304,1.7816,1.78304,310199999.0
2006-01-23 12:50:00,1.78325,1.78459,1.78311,1.78385,370499998.0
2006-01-23 12:55:00,1.784,1.78431,1.78353,1.78412,365499998.0
2006-01-23 13:00:00,1.78409,1.78409,1.78332,1.7836,390700001.0
2006-01-23 13:05:00,1.7835,1.78376,1.78313,1.78376,406299999.0
2006-01-23 13:10:00,1.7838,1.78394,1.78325,1.78343,361300002.0
2006-01-23 13:15:00,1.78338,1.78338,1.78303,1.78337,287500001.0
2006-01-23 13:20:00,1.78328,1.78328,1.78285,1.78295,253299999.0
2006-01-23 13:25:00,1.78297,1.78311,1.78275,1.78283,379300003.0
2006-01-23 13:30:00,1.78274,1.78319,1.78269,1.783,386499997.0
2006-01-23 13:35:00,1.78299,1.78311,1.78289,1.783,381100001.0
2006-01-23 13:40:00,1.78303,1.7832,1.78288,1.78317,295900003.0
2006-01-23 13:45:00,1.78307,1.78325,1.78302,1.78322,288200000.0
2006-01-23 13:50:00,1.78321,1.78321,1.78262,1.78273,242000001.0
2006-01-23 13:55:00,1.78272,1.78312,1.78266,1.78312,281269999.0
2006-01-23 14:00:00,1.78328,1.78354,1.78301,1.78323,254199999.0
2006-01-23 14:05:00,1.7832,1.78325,1.78288,1.78288,154800001.0
2006-01-23 14:10:00,1.78299,1.78356,1.78296,1.78356,357600002.0
2006-01-23 14:15:00,1.78374,1.78431,1.78374,1.78402,304149999.0
2006-01-23 14:20:00,1.78394,1.78401,1.78338,1.78352,277799999.0
2006-01-23 14:25:00,1.78349,1.78363,1.783,1.78346,351400002.0
2006-01-23 14:30:00,1.78353,1.78361,1.78338,1.7836,414000003.0
2006-01-23 14:35:00,1.7836,1.78421,1.78338,1.78421,263799998.0
2006-01-23 14:40:00,1.78455,1.78488,1.78402,1.7842,211900001.0
2006-01-23 14:45:00,1.78425,1.786,1.78425,1.7858,229500000.0
2006-01-23 14:50:00,1.7857,1.78656,1.7857,1.78616,309799998.0
2006-01-23 14:55:00,1.78609,1.78662,1.78607,1.78635,430999999.0
2006-01-23 15:00:00,1.78623,1.78623,1.78492,1.78547,337800000.0
2006-01-23 15:05:00,1.7856,1.78615,1.78551,1.78575,362400001.0
2006-01-23 15:10:00,1.78573,1.78585,1.78486,1.78492,338900002.0
2006-01-23 15:15:00,1.78499,1.78587,1.78487,1.78583,344749996.0
2006-01-23 15:20:00,1.78591,1.78601,1.78535,1.78573,288900001.0
2006-01-23 15:25:00,1.78571,1.78579,1.7852,1.78579,298100002.0
2006-01-23 15:30:00,1.78592,1.78616,1.7853,1.78557,389800001.0
2006-01-23 15:35:00,1.78555,1.7856,1.78498,1.785,243700003.0
2006-01-23 15:40:00,1.785,1.78548,1.78434,1.78544,371199995.0
2006-01-23 15:45:00,1.78557,1.78579,1.78523,1.78528,306900004.0
2006-01-23 15:50:00,1.78513,1.78535,1.78467,1.78486,312999999.0
2006-01-23 15:55:00,1.78478,1.78496,1.78429,1.78482,243400002.0
2006-01-23 16:00:00,1.78489,1.78518,1.78444,1.78518,290399998.0
2006-01-23 16:05:00,1.78507,1.78507,1.78432,1.78434,269700003.0
2006-01-23 16:10:00,1.78427,1.78475,1.78427,1.78442,331500001.0
2006-01-23 16:15:00,1.7844,1.78488,1.78432,1.78487,285799997.0
2006-01-23 16:20:00,1.78492,1.78603,1.78483,1.78598,345199999.0
2006-01-23 16:25:00,1.78598,1.78607,1.78542,1.78542,267500002.0
2006-01-23 16:30:00,1.78523,1.78528,1.78446,1.78465,407500001.0
2006-01-23 16:35:00,1.78458,1.78458,1.78329,1.78368,391299998.0
2006-01-23 16:40:00,1.78371,1.78406,1.78336,1.78394,263569997.0
2006-01-23 16:45:00,1.78398,1.78465,1.7839,1.78426,334499998.0
2006-01-23 16:50:00,1.78421,1.78447,1.78414,1.78441,367300000.0
2006-01-23 16:55:00,1.78442,1.7848,1.78407,1.7848,305000000.0
2006-01-23 17:00:00,1.78477,1.78484,1.78416,1.78416,365700000.0
2006-01-23 17:05:00,1.78411,1.7842,1.78327,1.78347,260299997.0
2006-01-23 17:10:00,1.78341,1.78425,1.78331,1.78393,266200001.0
2006-01-23 17:15:00,1.78379,1.78399,1.78332,1.78344,299600001.0
2006-01-23 17:20:00,1.78343,1.7841,1.78343,1.7841,327100001.0
2006-01-23 17:25:00,1.78432,1.78467,1.78423,1.78423,261200000.0
2006-01-23 17:30:00,1.78407,1.78433,1.78389,1.7843,348600000.0
2006-01-23 17:35:00,1.78423,1.78455,1.78397,1.78429,384300001.0
2006-01-23 17:40:00,1.78429,1.78437,1.78392,1.78408,271700001.0
2006-01-23 17:45:00,1.78402,1.78473,1.78401,1.78473,260999999.0
2006-01-23 17:50:00,1.78477,1.78499,1.78466,1.78491,278499995.0
2006-01-23 17:55:00,1.78499,1.78558,1.78499,1.78507,347699997.0
2006-01-23 18:00:00,1.78495,1.78498,1.78423,1.78423,4253549993.0
2006-01-23 18:05:00,1.78425,1.78427,1.78371,1.78387,4870850007.0
2006-01-23 18:10:00,1.78383,1.78468,1.78376,1.7841,3776400010.0
2006-01-23 18:15:00,1.78416,1.78423,1.78395,1.78408,3299100007.0
2006-01-23 18:20:00,1.7841,1.78433,1.78407,1.7842,3040349998.0
2006-01-23 18:25:00,1.78418,1.78459,1.78406,1.78447,3105150001.0
2006-01-23 18:30:00,1.78447,1.78472,1.78435,1.78448,3113700004.0
2006-01-23 18:35:00,1.78445,1.78463,1.78395,1.7842,1091950001.0
2006-01-23 18:40:00,1.78419,1.78419,1.78383,1.78407,1614299997.0
2006-01-23 18:45:00,1.78411,1.78527,1.78411,1.7846,1021000004.0
2006-01-23 18:50:00,1.78457,1.78457,1.78367,1.78367,2021619997.0
2006-01-23 18:55:00,1.78372,1.784,1.78371,1.78388,2377449990.0
2006-01-23 19:00:00,1.78391,1.78425,1.78373,1.78377,1515899995.0
2006-01-23 19:05:00,1.78383,1.78414,1.78365,1.78407,2067100001.0
2006-01-23 19:10:00,1.78403,1.78423,1.784,1.78408,1300399998.0
2006-01-23 19:15:00,1.78411,1.78411,1.78325,1.78335,1385199993.0
2006-01-23 19:20:00,1.7833,1.78343,1.78318,1.78343,1495550000.0
2006-01-23 19:25:00,1.78345,1.78419,1.7834,1.7841,1708100002.0
2006-01-23 19:30:00,1.78404,1.7846,1.78404,1.78438,1628999998.0
2006-01-23 19:35:00,1.78439,1.78483,1.78429,1.78471,1206500002.0
2006-01-23 19:40:00,1.78474,1.78606,1.78471,1.78597,1481800003.0
2006-01-23 19:45:00,1.78604,1.78708,1.78602,1.7865,1076949991.0
2006-01-23 19:50:00,1.78643,1.78649,1.7861,1.7863,933999999.0
2006-01-23 19:55:00,1.78622,1.7863,1.78587,1.78587,1336399991.0
2006-01-23 20:00:00,1.78581,1.78602,1.78537,1.78565,936500002.0
2006-01-23 20:05:00,1.78563,1.78574,1.78529,1.7856,956169991.0
2006-01-23 20:10:00,1.78557,1.7856,1.78506,1.7853,1035299998.0
2006-01-23 20:15:00,1.78528,1.78609,1.78516,1.78609,1049400001.0
2006-01-23 20:20:00,1.78613,1.78652,1.78582,1.78605,1012500002.0
2006-01-23 20:25:00,1.78604,1.78648,1.78578,1.78638,1763900000.0
2006-01-23 20:30:00,1.78642,1.7866,1.78636,1.78643,2372300003.0
2006-01-23 20:35:00,1.78637,1.78642,1.78594,1.7862,909199999.0
2006-01-23 20:40:00,1.7862,1.78646,1.7862,1.78637,1083299998.0
2006-01-23 20:45:00,1.78633,1.78643,1.78605,1.78643,915370003.0
2006-01-23 20:50:00,1.78638,1.7865,1.78621,1.78627,1931549997.0
2006-01-23 20:55:00,1.78629,1.78632,1.78605,1.78618,2098399999.0
2006-01-23 21:00:00,1.78623,1.78624,1.78574,1.78592,1251400000.0
2006-01-23 21:05:00,1.78592,1.78605,1.78592,1.786,799399999.0
2006-01-23 21:10:00,1.78605,1.78635,1.786,1.78635,928350001.0
2006-01-23 21:15:00,1.7864,1.78663,1.7862,1.78663,652299998.0
2006-01-23 21:20:00,1.78662,1.78689,1.78643,1.7867,723049998.0
2006-01-23 21:25:00,1.78668,1.78671,1.78627,1.78627,447899997.0
2006-01-23 21:30:00,1.78602,1.78635,1.78583,1.78625,892499997.0
2006-01-23 21:35:00,1.78634,1.78713,1.78634,1.78652,528499993.0
2006-01-23 21:40:00,1.78655,1.78694,1.78642,1.78684,567900000.0
2006-01-23 21:45:00,1.78682,1.78704,1.78675,1.78704,592000001.0
2006-01-23 21:50:00,1.78708,1.78708,1.78665,1.78665,359200000.0
2006-01-23 21:55:00,1.78667,1.78695,1.78647,1.78695,707499999.0
2006-01-23 22:00:00,1.78698,1.78699,1.78632,1.78632,753799995.0
2006-01-23 22:05:00,1.78631,1.78653,1.78611,1.7863,415600001.0
2006-01-23 22:10:00,1.7864,1.78657,1.78639,1.78647,516299998.0
2006-01-23 22:15:00,1.78652,1.78687,1.78628,1.78683,767199995.0
2006-01-23 22:20:00,1.78686,1.78715,1.7867,1.7867,500600002.0
2006-01-23 22:25:00,1.78666,1.78671,1.78644,1.78645,437699998.0
2006-01-23 22:30:00,1.78649,1.78676,1.78643,1.78662,486599997.0
2006-01-23 22:35:00,1.78665,1.78692,1.78665,1.78688,297100002.0
2006-01-23 22:40:00,1.78688,1.78688,1.78657,1.78657,510699995.0
2006-01-23 22:45:00,1.78656,1.78674,1.78647,1.78673,268100000.0
2006-01-23 22:50:00,1.78673,1.78682,1.78654,1.78674,190400000.0
2006-01-23 22:55:00,1.78675,1.78695,1.78675,1.78685,235600002.0
2006-01-23 23:00:00,1.7868,1.78713,1.78665,1.78693,261399996.0
2006-01-23 23:05:00,1.78693,1.78701,1.78662,1.78662,293900003.0
2006-01-23 23:10:00,1.7866,1.78676,1.78635,1.78649,444599998.0
2006-01-23 23:15:00,1.78647,1.78705,1.78647,1.78705,321599997.0
2006-01-23 23:20:00,1.7872,1.78752,1.78717,1.78737,258000001.0
2006-01-23 23:25:00,1.78745,1.78791,1.78745,1.78764,230299999.0
2006-01-23 23:30:00,1.78765,1.78788,1.78743,1.78748,377369996.0
2006-01-23 23:35:00,1.7873,1.78744,1.78719,1.7872,266499998.0
2006-01-23 23:40:00,1.78732,1.78748,1.78716,1.7873,311999999.0
2006-01-23 23:45:00,1.78735,1.78743,1.78714,1.78718,186500004.0
2006-01-23 23:50:00,1.78722,1.78733,1.78694,1.7871,246100003.0
2006-01-23 23:55:00,1.78706,1.78715,1.78696,1.78715,179300002.0
2006-01-24 00:00:00,1.78713,1.78738,1.7868,1.78705,344700005.0
2006-01-24 00:05:00,1.78715,1.7872,1.78629,1.78629,425100000.0
2006-01-24 00:10:00,1.78616,1.78671,1.7861,1.78668,408299998.0
2006-01-24 00:15:00,1.78673,1.78674,1.78636,1.78656,372299997.0
2006-01-24 00:20:00,1.7866,1.78687,1.78639,1.78639,372199997.0
2006-01-24 00:25:00,1.78624,1.78667,1.7861,1.78632,318299999.0
2006-01-24 00:30:00,1.78635,1.78664,1.7861,1.78618,398599999.0
2006-01-24 00:35:00,1.78628,1.7868,1.78609,1.78635,269599998.0
2006-01-24 00:40:00,1.78631,1.78645,1.78615,1.7864,228799996.0
2006-01-24 00:45:00,1.78638,1.78638,1.78609,1.78633,261500003.0
2006-01-24 00:50:00,1.78623,1.78628,1.78588,1.78628,150400002.0
2006-01-24 00:55:00,1.78627,1.78633,1.78605,1.7861,311699996.0
2006-01-24 01:00:00,1.78613,1.78728,1.78613,1.78719,205999999.0
2006-01-24 01:05:00,1.78721,1.78721,1.78656,1.78711,285600002.0
2006-01-24 01:10:00,1.78713,1.78713,1.78677,1.78677,333199999.0
2006-01-24 01:15:00,1.7867,1.78683,1.78662,1.7868,207100001.0
2006-01-24 01:20:00,1.7868,1.7871,1.78679,1.7871,175700000.0
2006-01-24 01:25:00,1.78719,1.78759,1.78719,1.78755,297899995.0
2006-01-24 01:30:00,1.78761,1.78795,1.78742,1.78779,279500002.0
2006-01-24 01:35:00,1.78777,1.78825,1.78772,1.78825,254200000.0
2006-01-24 01:40:00,1.78822,1.78827,1.78798,1.788,286199998.0
2006-01-24 01:45:00,1.7881,1.78834,1.78735,1.78735,347500004.0
2006-01-24 01:50:00,1.78718,1.78725,1.78633,1.78656,346700000.0
2006-01-24 01:55:00,1.78639,1.78639,1.78583,1.7861,263700000.0
2006-01-24 02:00:00,1.7862,1.78653,1.78532,1.78558,384200001.0
2006-01-24 02:05:00,1.78577,1.78613,1.78565,1.78602,284499998.0
2006-01-24 02:10:00,1.78617,1.7864,1.78596,1.7862,405999999.0
2006-01-24 02:15:00,1.78612,1.78613,1.7857,1.78577,360699998.0
2006-01-24 02:20:00,1.78572,1.78599,1.78545,1.7859,318370002.0
2006-01-24 02:25:00,1.78584,1.78592,1.7856,1.78578,299099997.0
2006-01-24 02:30:00,1.78579,1.78641,1.78579,1.78618,297000000.0
2006-01-24 02:35:00,1.78627,1.78638,1.78613,1.78616,168600000.0
2006-01-24 02:40:00,1.78612,1.78625,1.78605,1.78615,371599999.0
2006-01-24 02:45:00,1.78618,1.78628,1.78595,1.78595,224900003.0
2006-01-24 02:50:00,1.78586,1.78596,1.78575,1.78594,197000000.0
2006-01-24 02:55:00,1.78588,1.7861,1.78571,1.78582,282699998.0
2006-01-24 03:00:00,1.7859,1.78614,1.78579,1.78607,353299997.0
2006-01-24 03:05:00,1.78597,1.78614,1.78561,1.78569,268000003.0
2006-01-24 03:10:00,1.78572,1.78606,1.78552,1.78606,272170000.0
2006-01-24 03:15:00,1.78598,1.78618,1.78595,1.78607,349099998.0
2006-01-24 03:20:00,1.78611,1.78633,1.78598,1.78622,223500001.0
2006-01-24 03:25:00,1.7862,1.78641,1.78617,1.78624,199599999.0
2006-01-24 03:30:00,1.78633,1.78645,1.78621,1.78629,200799999.0
2006-01-24 03:35:00,1.78634,1.78636,1.78601,1.78601,222300001.0
2006-01-24 03:40:00,1.78607,1.7861,1.78573,1.7859,174700001.0
2006-01-24 03:45:00,1.78588,1.78598,1.78585,1.78595,263900002.0
2006-01-24 03:50:00,1.7859,1.78595,1.78587,1.78587,344799998.0
2006-01-24 03:55:00,1.7859,1.78601,1.78574,1.78601,207800001.0
2006-01-24 04:00:00,1.78605,1.78605,1.78595,1.786,132099999.0
2006-01-24 04:05:00,1.786,1.78605,1.78593,1.786,251199998.0
2006-01-24 04:10:00,1.78595,1.78607,1.78564,1.78564,285100004.0
2006-01-24 04:15:00,1.78575,1.78587,1.78557,1.78566,320200000.0
2006-01-24 04:20:00,1.78553,1.78583,1.78553,1.7856,316750000.0
2006-01-24 04:25:00,1.78557,1.78557,1.78535,1.78538,281870001.0
2006-01-24 04:30:00,1.78541,1.78553,1.78528,1.7854,201700001.0
2006-01-24 04:35:00,1.78533,1.78543,1.78494,1.78494,327299998.0
2006-01-24 04:40:00,1.78488,1.785,1.78444,1.78444,214200000.0
2006-01-24 04:45:00,1.78446,1.7845,1.78395,1.78437,150799999.0
2006-01-24 04:50:00,1.78435,1.78487,1.78423,1.78485,231100000.0
2006-01-24 04:55:00,1.78468,1.78483,1.78457,1.78476,207800001.0
2006-01-24 05:00:00,1.78482,1.78493,1.78452,1.7848,329700001.0
2006-01-24 05:05:00,1.78487,1.78487,1.78465,1.78478,251599998.0
2006-01-24 05:10:00,1.78485,1.78485,1.78463,1.78463,169000000.0
2006-01-24 05:15:00,1.78458,1.78469,1.78442,1.78459,333169999.0
2006-01-24 05:20:00,1.78457,1.78468,1.78451,1.78453,185599999.0
2006-01-24 05:25:00,1.78454,1.78479,1.78454,1.78454,315370000.0
2006-01-24 05:30:00,1.7845,1.78474,1.78444,1.78467,246499999.0
2006-01-24 05:35:00,1.78452,1.78456,1.78396,1.78396,246799996.0
2006-01-24 05:40:00,1.78398,1.78398,1.78342,1.78342,235900000.0
2006-01-24 05:45:00,1.78347,1.7838,1.78342,1.78356,291869998.0
2006-01-24 05:50:00,1.78368,1.78383,1.78357,1.7838,197899999.0
2006-01-24 05:55:00,1.78375,1.78425,1.78371,1.78394,323099997.0
2006-01-24 06:00:00,1.7839,1.78424,1.78381,1.78405,304200002.0
2006-01-24 06:05:00,1.784,1.78405,1.78381,1.7839,331399998.0
2006-01-24 06:10:00,1.7839,1.78415,1.78384,1.78388,241800002.0
2006-01-24 06:15:00,1.78396,1.78403,1.78359,1.78382,421500005.0
2006-01-24 06:20:00,1.7839,1.78399,1.7837,1.78392,301499997.0
2006-01-24 06:25:00,1.78396,1.78411,1.78391,1.784,151400000.0
2006-01-24 06:30:00,1.78388,1.78425,1.78384,1.78422,263999998.0
2006-01-24 06:35:00,1.78425,1.78439,1.78412,1.78435,178600000.0
2006-01-24 06:40:00,1.78435,1.78439,1.78409,1.78412,252100000.0
2006-01-24 06:45:00,1.78413,1.78423,1.78387,1.78405,247900000.0
2006-01-24 06:50:00,1.78415,1.78432,1.78385,1.78432,245499999.0
2006-01-24 06:55:00,1.7843,1.7843,1.78396,1.78396,170900000.0
2006-01-24 07:00:00,1.7842,1.78426,1.7839,1.78404,235799998.0
2006-01-24 07:05:00,1.78397,1.78423,1.78394,1.7842,293500001.0
2006-01-24 07:10:00,1.7842,1.78429,1.78403,1.78415,212700000.0
2006-01-24 07:15:00,1.78417,1.78429,1.78402,1.78417,313499999.0
2006-01-24 07:20:00,1.78421,1.78549,1.78421,1.78539,376599999.0
2006-01-24 07:25:00,1.78538,1.78572,1.78531,1.78572,226299999.0
2006-01-24 07:30:00,1.78579,1.78601,1.78552,1.78552,290400000.0
2006-01-24 07:35:00,1.78559,1.78575,1.7855,1.78559,269299997.0
2006-01-24 07:40:00,1.78586,1.78663,1.78576,1.78663,303499999.0
2006-01-24 07:45:00,1.78668,1.7869,1.78638,1.78674,277599999.0
2006-01-24 07:50:00,1.78682,1.78687,1.78589,1.7863,402299997.0
2006-01-24 07:55:00,1.78637,1.78641,1.78607,1.78641,211500001.0
2006-01-24 08:00:00,1.78638,1.78641,1.78601,1.78602,255200002.0
2006-01-24 08:05:00,1.78595,1.78608,1.78554,1.78565,287999999.0
2006-01-24 08:10:00,1.7856,1.78654,1.78559,1.78647,359000000.0
2006-01-24 08:15:00,1.78645,1.78655,1.7862,1.78653,316999997.0
2006-01-24 08:20:00,1.78651,1.7866,1.78592,1.78592,207600000.0
2006-01-24 08:25:00,1.78582,1.786,1.78569,1.7858,254600001.0
2006-01-24 08:30:00,1.78572,1.78572,1.78522,1.78547,196500000.0
2006-01-24 08:35:00,1.78557,1.78607,1.78535,1.78535,244400000.0
2006-01-24 08:40:00,1.78528,1.7857,1.7851,1.78545,474499998.0
2006-01-24 08:45:00,1.78595,1.78619,1.78574,1.7858,314800003.0
2006-01-24 08:50:00,1.78578,1.78583,1.78489,1.78504,242100000.0
2006-01-24 08:55:00,1.7851,1.78512,1.78449,1.78478,235800002.0
2006-01-24 09:00:00,1.78485,1.78494,1.78426,1.78426,245699998.0
2006-01-24 09:05:00,1.78424,1.78492,1.7841,1.78413,389600002.0
2006-01-24 09:10:00,1.78422,1.78483,1.78415,1.78482,313100000.0
2006-01-24 09:15:00,1.78483,1.78506,1.78464,1.7847,215700002.0
2006-01-24 09:20:00,1.7846,1.78482,1.78445,1.7847,232199999.0
2006-01-24 09:25:00,1.78458,1.78538,1.7844,1.78538,321699998.0
2006-01-24 09:30:00,1.78543,1.78565,1.7848,1.78482,177400000.0
2006-01-24 09:35:00,1.7847,1.78499,1.7844,1.78481,246500000.0
2006-01-24 09:40:00,1.78485,1.78557,1.78485,1.78547,235600000.0
2006-01-24 09:45:00,1.78541,1.78567,1.78519,1.78546,264400001.0
2006-01-24 09:50:00,1.78548,1.7857,1.78538,1.7856,170800000.0
2006-01-24 09:55:00,1.78553,1.78553,1.78447,1.78453,295600001.0
2006-01-24 10:00:00,1.78455,1.785,1.78446,1.78486,241750000.0
2006-01-24 10:05:00,1.7849,1.78513,1.78476,1.78478,332500000.0
2006-01-24 10:10:00,1.78482,1.78485,1.78194,1.78199,230200001.0
2006-01-24 10:15:00,1.78196,1.78257,1.78177,1.78253,336200000.0
2006-01-24 10:20:00,1.78243,1.78308,1.7821,1.7821,399000002.0
2006-01-24 10:25:00,1.782,1.78216,1.78125,1.78181,320499999.0
2006-01-24 10:30:00,1.78203,1.7826,1.7813,1.78214,187200000.0
2006-01-24 10:35:00,1.78218,1.78261,1.78125,1.78125,370699999.0
2006-01-24 10:40:00,1.78137,1.78158,1.78095,1.78127,380200002.0
2006-01-24 10:45:00,1.78108,1.78146,1.78043,1.78146,241100000.0
2006-01-24 10:50:00,1.78147,1.78161,1.78131,1.78143,301200002.0
2006-01-24 10:55:00,1.78144,1.78264,1.78127,1.78255,390700002.0
2006-01-24 11:00:00,1.78252,1.78252,1.78135,1.78151,313500000.0
2006-01-24 11:05:00,1.78155,1.78178,1.78122,1.7813,399800005.0
2006-01-24 11:10:00,1.78136,1.78229,1.78136,1.78192,340199999.0
2006-01-24 11:15:00,1.78186,1.78228,1.78173,1.78202,250000002.0
2006-01-24 11:20:00,1.78204,1.78252,1.78197,1.78228,408900001.0
2006-01-24 11:25:00,1.78215,1.78266,1.78207,1.78265,209800001.0
2006-01-24 11:30:00,1.78261,1.78272,1.78238,1.78271,420200000.0
2006-01-24 11:35:00,1.78287,1.7837,1.78287,1.78315,335400001.0
2006-01-24 11:40:00,1.78305,1.78465,1.783,1.78465,331099997.0
2006-01-24 11:45:00,1.78455,1.78455,1.78407,1.78409,394069998.0
2006-01-24 11:50:00,1.7841,1.78411,1.78342,1.78343,319600005.0
2006-01-24 11:55:00,1.7835,1.78394,1.78343,1.78368,295800001.0
2006-01-24 12:00:00,1.78363,1.78427,1.78362,1.78415,285100001.0
2006-01-24 12:05:00,1.78423,1.78447,1.7841,1.78419,280499999.0
2006-01-24 12:10:00,1.78417,1.78442,1.78402,1.78412,168146997.0
2006-01-24 12:15:00,1.78413,1.7842,1.78363,1.78365,316599999.0
2006-01-24 12:20:00,1.78375,1.78379,1.78346,1.78365,337200000.0
2006-01-24 12:25:00,1.7836,1.78374,1.7834,1.7834,358300002.0
2006-01-24 12:30:00,1.78343,1.78363,1.78326,1.78348,331650003.0
2006-01-24 12:35:00,1.7835,1.78366,1.78339,1.78354,215799998.0
2006-01-24 12:40:00,1.78362,1.78385,1.7834,1.78362,449400002.0
2006-01-24 12:45:00,1.78387,1.78411,1.78342,1.78353,309799999.0
2006-01-24 12:50:00,1.78353,1.78392,1.78345,1.78368,400500001.0
2006-01-24 12:55:00,1.78362,1.78389,1.78346,1.78379,149499999.0
2006-01-24 13:00:00,1.78388,1.78388,1.78284,1.78315,382499997.0
2006-01-24 13:05:00,1.78305,1.7832,1.78255,1.78301,375599997.0
2006-01-24 13:10:00,1.78305,1.78325,1.78271,1.78321,275699999.0
2006-01-24 13:15:00,1.78335,1.78408,1.78335,1.78399,447300001.0
2006-01-24 13:20:00,1.78392,1.78392,1.78372,1.78385,255800003.0
2006-01-24 13:25:00,1.78394,1.78395,1.78356,1.7836,284000000.0
2006-01-24 13:30:00,1.78359,1.78383,1.78359,1.78362,314999998.0
2006-01-24 13:35:00,1.78357,1.78357,1.78288,1.78288,291699998.0
2006-01-24 13:40:00,1.78287,1.78361,1.78276,1.78356,312500002.0
2006-01-24 13:45:00,1.78355,1.78367,1.78326,1.78343,339200001.0
2006-01-24 13:50:00,1.7834,1.7834,1.78296,1.78299,295299995.0
2006-01-24 13:55:00,1.78292,1.78363,1.78279,1.78356,317999998.0
2006-01-24 14:00:00,1.78356,1.78395,1.78293,1.7838,251700000.0
2006-01-24 14:05:00,1.78372,1.7838,1.78351,1.78356,233500000.0
2006-01-24 14:10:00,1.78367,1.7837,1.78341,1.78347,324200001.0
2006-01-24 14:15:00,1.78345,1.78422,1.78345,1.78416,267499997.0
2006-01-24 14:20:00,1.78407,1.78454,1.78407,1.78425,267699997.0
2006-01-24 14:25:00,1.78431,1.78556,1.78431,1.78541,345849998.0
2006-01-24 14:30:00,1.7854,1.78561,1.785,1.78514,249746993.0
2006-01-24 14:35:00,1.78514,1.78597,1.78503,1.78595,311500000.0
2006-01-24 14:40:00,1.78597,1.78631,1.78579,1.78592,258600003.0
2006-01-24 14:45:00,1.78581,1.78586,1.78523,1.78524,229700001.0
2006-01-24 14:50:00,1.78533,1.78553,1.78514,1.7855,319699999.0
2006-01-24 14:55:00,1.78548,1.78549,1.78488,1.78508,389900001.0
2006-01-24 15:00:00,1.78512,1.7852,1.78418,1.78425,384500001.0
2006-01-24 15:05:00,1.78414,1.78438,1.78384,1.78389,337700002.0
2006-01-24 15:10:00,1.78376,1.7842,1.78369,1.78406,286600000.0
2006-01-24 15:15:00,1.78405,1.78461,1.78397,1.7846,371050000.0
2006-01-24 15:20:00,1.78468,1.78544,1.78468,1.78535,393799999.0
2006-01-24 15:25:00,1.7854,1.78551,1.78508,1.78524,344600001.0
2006-01-24 15:30:00,1.78523,1.7857,1.78487,1.78532,308799997.0
2006-01-24 15:35:00,1.7854,1.78642,1.78531,1.78559,336599999.0
2006-01-24 15:40:00,1.78567,1.78626,1.78567,1.78618,310800000.0
2006-01-24 15:45:00,1.78613,1.7868,1.78577,1.78674,343449999.0
2006-01-24 15:50:00,1.78672,1.78674,1.78572,1.78581,345499997.0
2006-01-24 15:55:00,1.7859,1.78596,1.78464,1.78524,384099999.0
2006-01-24 16:00:00,1.78523,1.78571,1.78475,1.78571,299400001.0
2006-01-24 16:05:00,1.7856,1.78623,1.78545,1.78545,285900000.0
2006-01-24 16:10:00,1.78536,1.78599,1.78532,1.78564,379199999.0
2006-01-24 16:15:00,1.78577,1.78623,1.78552,1.78552,247399999.0
2006-01-24 16:20:00,1.78557,1.78575,1.78525,1.78525,278199998.0
2006-01-24 16:25:00,1.78515,1.78558,1.78512,1.78558,251099999.0
2006-01-24 16:30:00,1.78553,1.78616,1.78531,1.786,272199998.0
2006-01-24 16:35:00,1.78587,1.78639,1.78571,1.78598,296470001.0
2006-01-24 16:40:00,1.78578,1.78578,1.7853,1.7854,281399995.0
2006-01-24 16:45:00,1.7856,1.7861,1.7856,1.78604,252499999.0
2006-01-24 16:50:00,1.78617,1.78632,1.7861,1.78624,285500001.0
2006-01-24 16:55:00,1.78622,1.78622,1.78558,1.78596,397500000.0
2006-01-24 17:00:00,1.78587,1.78587,1.7852,1.78546,361199998.0
2006-01-24 17:05:00,1.7855,1.78559,1.78514,1.78543,244700000.0
2006-01-24 17:10:00,1.78552,1.78606,1.78542,1.78598,351499999.0
2006-01-24 17:15:00,1.78583,1.78589,1.78562,1.78589,342400001.0
2006-01-24 17:20:00,1.78575,1.78579,1.78558,1.7857,319599997.0
2006-01-24 17:25:00,1.78577,1.7859,1.78547,1.7859,231300001.0
2006-01-24 17:30:00,1.78579,1.78649,1.78579,1.78607,273800001.0
2006-01-24 17:35:00,1.78607,1.7863,1.78593,1.78626,273700001.0
2006-01-24 17:40:00,1.78623,1.78623,1.78541,1.78543,214599998.0
2006-01-24 17:45:00,1.78535,1.78576,1.78532,1.78564,217899996.0
2006-01-24 17:50:00,1.78548,1.78591,1.78532,1.7858,255999997.0
2006-01-24 17:55:00,1.78587,1.7859,1.78425,1.78425,215700002.0
2006-01-24 18:00:00,1.78445,1.78493,1.78445,1.78472,4024599992.0
2006-01-24 18:05:00,1.78467,1.78477,1.78416,1.78443,5182749989.0
2006-01-24 18:10:00,1.7844,1.78467,1.78407,1.78467,3383299995.0
2006-01-24 18:15:00,1.78475,1.78481,1.78407,1.78436,3191950004.0
2006-01-24 18:20:00,1.78444,1.78489,1.78444,1.78468,3661249987.0
2006-01-24 18:25:00,1.78466,1.78509,1.78463,1.78477,3268699989.0
2006-01-24 18:30:00,1.78477,1.78529,1.7847,1.78515,3010500011.0
2006-01-24 18:35:00,1.78517,1.78612,1.78517,1.78599,1029500004.0
2006-01-24 18:40:00,1.78595,1.78614,1.7854,1.78545,1344000006.0
2006-01-24 18:45:00,1.78533,1.78541,1.78512,1.78537,1074300003.0
2006-01-24 18:50:00,1.78537,1.78649,1.78526,1.78649,2063350003.0
2006-01-24 18:55:00,1.7867,1.78817,1.7867,1.78809,2524949988.0
2006-01-24 19:00:00,1.78821,1.78902,1.78801,1.78895,1645749999.0
2006-01-24 19:05:00,1.78904,1.78908,1.78857,1.78895,2177099997.0
2006-01-24 19:10:00,1.78892,1.78945,1.78874,1.7888,1436449992.0
2006-01-24 19:15:00,1.78878,1.78889,1.78801,1.78814,1496699999.0
2006-01-24 19:20:00,1.78811,1.78827,1.78795,1.78815,1625200000.0
2006-01-24 19:25:00,1.78808,1.78808,1.78742,1.7876,1838899996.0
2006-01-24 19:30:00,1.78766,1.78848,1.78766,1.78831,1558400006.0
2006-01-24 19:35:00,1.7883,1.78864,1.78821,1.78845,1273999996.0
2006-01-24 19:40:00,1.78844,1.7892,1.78839,1.78882,1807349998.0
2006-01-24 19:45:00,1.7888,1.78889,1.78826,1.78828,1078900000.0
2006-01-24 19:50:00,1.78829,1.78856,1.78827,1.78842,1099800004.0
2006-01-24 19:55:00,1.78844,1.78854,1.7882,1.78836,1463600001.0
2006-01-24 20:00:00,1.78834,1.78883,1.78834,1.78865,1024300000.0
2006-01-24 20:05:00,1.78865,1.78878,1.78851,1.78859,930499999.0
2006-01-24 20:10:00,1.7886,1.78869,1.78819,1.78822,1031600001.0
2006-01-24 20:15:00,1.78819,1.78914,1.78802,1.7891,932399999.0
2006-01-24 20:20:00,1.7891,1.78915,1.78856,1.78875,1097849996.0
2006-01-24 20:25:00,1.78876,1.78882,1.78859,1.7886,1799499998.0
2006-01-24 20:30:00,1.7886,1.78871,1.78833,1.7884,2456399995.0
2006-01-24 20:35:00,1.78838,1.78841,1.78803,1.7881,861600001.0
2006-01-24 20:40:00,1.78812,1.78824,1.78794,1.78813,1114399992.0
2006-01-24 20:45:00,1.78813,1.78829,1.788,1.78815,1010350007.0
2006-01-24 20:50:00,1.78811,1.78815,1.78782,1.78787,1878999993.0
2006-01-24 20:55:00,1.78787,1.78809,1.78773,1.78792,1856846989.0
2006-01-24 21:00:00,1.78793,1.78858,1.78789,1.78858,1375299998.0
2006-01-24 21:05:00,1.78857,1.78868,1.78818,1.78821,715600001.0
2006-01-24 21:10:00,1.78827,1.78863,1.78826,1.7885,945899991.0
2006-01-24 21:15:00,1.78857,1.78865,1.78792,1.78797,799900000.0
2006-01-24 21:20:00,1.78796,1.78796,1.78451,1.78451,1046200001.0
2006-01-24 21:25:00,1.78438,1.78486,1.78329,1.78486,674300000.0
2006-01-24 21:30:00,1.78483,1.78576,1.78483,1.78562,832600004.0
2006-01-24 21:35:00,1.78561,1.78581,1.78542,1.78563,620999997.0
2006-01-24 21:40:00,1.78546,1.78546,1.78468,1.78475,566399996.0
2006-01-24 21:45:00,1.78474,1.78551,1.78474,1.78544,685869999.0
2006-01-24 21:50:00,1.78557,1.78589,1.7854,1.78548,527899998.0
2006-01-24 21:55:00,1.78542,1.78602,1.78502,1.78583,880600005.0
2006-01-24 22:00:00,1.78589,1.7864,1.78577,1.78606,859399997.0
2006-01-24 22:05:00,1.78601,1.78628,1.78599,1.78627,201899999.0
2006-01-24 22:10:00,1.78635,1.78683,1.78588,1.78599,397500004.0
2006-01-24 22:15:00,1.78608,1.78678,1.78602,1.78676,883200001.0
2006-01-24 22:20:00,1.7868,1.78688,1.78606,1.78622,468499999.0
2006-01-24 22:25:00,1.78616,1.78622,1.78573,1.78585,472000003.0
2006-01-24 22:30:00,1.78582,1.78608,1.78559,1.78592,506999997.0
2006-01-24 22:35:00,1.78597,1.7861,1.78577,1.78591,404899999.0
2006-01-24 22:40:00,1.78592,1.78655,1.78591,1.78617,523299998.0
2006-01-24 22:45:00,1.78609,1.78626,1.786,1.78605,346100000.0
2006-01-24 22:50:00,1.78598,1.78609,1.78529,1.78575,277799998.0
2006-01-24 22:55:00,1.78576,1.78593,1.7856,1.78585,524399999.0
2006-01-24 23:00:00,1.78568,1.78584,1.78536,1.78553,318399998.0
2006-01-24 23:05:00,1.78551,1.78563,1.78502,1.78556,141200000.0
2006-01-24 23:10:00,1.78556,1.78559,1.78521,1.78537,296600001.0
2006-01-24 23:15:00,1.7853,1.78535,1.78448,1.78463,242599997.0
2006-01-24 23:20:00,1.78447,1.78475,1.78398,1.78458,261699999.0
2006-01-24 23:25:00,1.7845,1.7845,1.78416,1.78424,236000003.0
2006-01-24 23:30:00,1.78422,1.7846,1.78419,1.78458,111199999.0
2006-01-24 23:35:00,1.78451,1.7849,1.7845,1.78486,226000003.0
2006-01-24 23:40:00,1.78482,1.78503,1.7848,1.785,238000002.0
2006-01-24 23:45:00,1.785,1.785,1.78468,1.78468,171299998.0
2006-01-24 23:50:00,1.78468,1.78468,1.78425,1.78425,288299999.0
2006-01-24 23:55:00,1.7843,1.78435,1.7842,1.78435,130899997.0
2006-01-25 00:00:00,1.78432,1.78463,1.7838,1.78392,295900002.0
2006-01-25 00:05:00,1.78437,1.78438,1.78381,1.78382,304400001.0
2006-01-25 00:10:00,1.78397,1.7842,1.78361,1.78362,367800003.0
2006-01-25 00:15:00,1.78373,1.78405,1.78351,1.78385,355099996.0
2006-01-25 00:20:00,1.78402,1.7847,1.78379,1.78422,332600001.0
2006-01-25 00:25:00,1.78412,1.78503,1.78412,1.78495,301200000.0
2006-01-25 00:30:00,1.78495,1.78495,1.78472,1.78482,174199999.0
2006-01-25 00:35:00,1.78475,1.78477,1.78418,1.78419,178899998.0
2006-01-25 00:40:00,1.7843,1.78437,1.78359,1.78367,232500001.0
2006-01-25 00:45:00,1.7836,1.78377,1.78348,1.78353,301199999.0
2006-01-25 00:50:00,1.78347,1.7835,1.78312,1.78325,209599999.0
2006-01-25 00:55:00,1.7831,1.7831,1.78271,1.7829,454699995.0
2006-01-25 01:00:00,1.78307,1.78373,1.78307,1.78348,197070001.0
2006-01-25 01:05:00,1.78355,1.78355,1.78332,1.78338,224400000.0
2006-01-25 01:10:00,1.78332,1.78351,1.78312,1.78347,198000000.0
2006-01-25 01:15:00,1.7834,1.78353,1.78333,1.78338,224100004.0
2006-01-25 01:20:00,1.78335,1.78346,1.78322,1.78332,173100001.0
2006-01-25 01:25:00,1.78334,1.78399,1.78329,1.78375,210500000.0
2006-01-25 01:30:00,1.78385,1.78393,1.78329,1.7835,414999997.0
2006-01-25 01:35:00,1.78338,1.78365,1.78334,1.78355,190699999.0
2006-01-25 01:40:00,1.78355,1.78357,1.78326,1.78342,275100000.0
2006-01-25 01:45:00,1.7835,1.78358,1.78288,1.78297,186400000.0
2006-01-25 01:50:00,1.78301,1.78301,1.78281,1.78282,162800001.0
2006-01-25 01:55:00,1.7828,1.78307,1.78246,1.78293,245999999.0
2006-01-25 02:00:00,1.78293,1.78297,1.78279,1.7829,237499998.0
2006-01-25 02:05:00,1.78289,1.78303,1.78285,1.78285,114300001.0
2006-01-25 02:10:00,1.78293,1.7831,1.78255,1.7826,350500004.0
2006-01-25 02:15:00,1.78262,1.7827,1.78231,1.78237,176200000.0
2006-01-25 02:20:00,1.78235,1.78283,1.78225,1.78266,292899997.0
2006-01-25 02:25:00,1.78251,1.7828,1.78184,1.782,351299999.0
2006-01-25 02:30:00,1.78185,1.7821,1.7818,1.78198,233900003.0
2006-01-25 02:35:00,1.78198,1.78247,1.78198,1.7823,222500000.0
2006-01-25 02:40:00,1.78233,1.78311,1.78232,1.78269,388450003.0
2006-01-25 02:45:00,1.7825,1.78277,1.7825,1.78256,261200002.0
2006-01-25 02:50:00,1.78261,1.7829,1.78257,1.78273,266800001.0
2006-01-25 02:55:00,1.7827,1.78351,1.78265,1.78322,272800000.0
2006-01-25 03:00:00,1.78324,1.78341,1.78307,1.78315,278100002.0
2006-01-25 03:05:00,1.78308,1.78372,1.78308,1.78357,186800000.0
2006-01-25 03:10:00,1.78355,1.78355,1.78302,1.78303,182400001.0
2006-01-25 03:15:00,1.78299,1.78304,1.78271,1.78278,385099999.0
2006-01-25 03:20:00,1.78281,1.78282,1.78235,1.78239,282400002.0
2006-01-25 03:25:00,1.78232,1.78252,1.78231,1.78238,193600000.0
2006-01-25 03:30:00,1.78231,1.78234,1.78199,1.78199,114699999.0
2006-01-25 03:35:00,1.78198,1.78205,1.7815,1.78157,225600000.0
2006-01-25 03:40:00,1.78175,1.78216,1.78175,1.78214,185700000.0
2006-01-25 03:45:00,1.78213,1.7824,1.78204,1.78218,450300002.0
2006-01-25 03:50:00,1.78214,1.78233,1.78189,1.78194,305800000.0
2006-01-25 03:55:00,1.78197,1.78216,1.7819,1.78205,239600001.0
2006-01-25 04:00:00,1.78205,1.78205,1.78195,1.782,171100002.0
2006-01-25 04:05:00,1.78193,1.78222,1.7819,1.7821,294099998.0
2006-01-25 04:10:00,1.78218,1.78236,1.782,1.782,255000001.0
2006-01-25 04:15:00,1.78207,1.78246,1.78207,1.78232,192400001.0
2006-01-25 04:20:00,1.7822,1.78232,1.78215,1.78228,517000002.0
2006-01-25 04:25:00,1.78243,1.78258,1.7824,1.78255,343400003.0
2006-01-25 04:30:00,1.78252,1.78252,1.78218,1.78224,84600001.0
2006-01-25 04:35:00,1.78217,1.78234,1.78214,1.78216,199300001.0
2006-01-25 04:40:00,1.78215,1.7822,1.78165,1.78167,236500002.0
2006-01-25 04:45:00,1.78161,1.7821,1.78157,1.7821,247400002.0
2006-01-25 04:50:00,1.78215,1.78225,1.78168,1.78196,241699998.0
2006-01-25 04:55:00,1.78203,1.78248,1.78189,1.78232,170000001.0
2006-01-25 05:00:00,1.78232,1.78247,1.78223,1.7824,245199998.0
2006-01-25 05:05:00,1.78241,1.78245,1.78222,1.7824,223800000.0
2006-01-25 05:10:00,1.78245,1.78245,1.78237,1.7824,150699999.0
2006-01-25 05:15:00,1.78243,1.78248,1.78233,1.7824,265700000.0
2006-01-25 05:20:00,1.78231,1.78243,1.78215,1.7822,291099997.0
2006-01-25 05:25:00,1.7822,1.78228,1.78218,1.78228,295999994.0
2006-01-25 05:30:00,1.78232,1.78243,1.78195,1.78225,266099996.0
2006-01-25 05:35:00,1.7822,1.78225,1.78205,1.78207,162200001.0
2006-01-25 05:40:00,1.78215,1.78235,1.782,1.78228,217700003.0
2006-01-25 05:45:00,1.78233,1.78233,1.78169,1.78169,132700000.0
2006-01-25 05:50:00,1.78173,1.78231,1.78173,1.78224,290400000.0
2006-01-25 05:55:00,1.7822,1.78225,1.78164,1.78176,240799999.0
2006-01-25 06:00:00,1.78195,1.78303,1.78195,1.78289,288999999.0
2006-01-25 06:05:00,1.78282,1.78313,1.78273,1.78309,310400004.0
2006-01-25 06:10:00,1.78304,1.78335,1.78291,1.78309,162000001.0
2006-01-25 06:15:00,1.78305,1.78307,1.78288,1.78295,207600001.0
2006-01-25 06:20:00,1.78285,1.78285,1.78237,1.78242,373000005.0
2006-01-25 06:25:00,1.78245,1.78254,1.7822,1.78254,200000001.0
2006-01-25 06:30:00,1.7825,1.78255,1.78215,1.78222,205900000.0
2006-01-25 06:35:00,1.7822,1.78237,1.78215,1.78231,198900000.0
2006-01-25 06:40:00,1.78235,1.78255,1.78222,1.7825,156300000.0
2006-01-25 06:45:00,1.7825,1.78268,1.7824,1.78255,251300003.0
2006-01-25 06:50:00,1.7826,1.78271,1.78223,1.78253,313900004.0
2006-01-25 06:55:00,1.78257,1.7826,1.78245,1.7825,140700001.0
2006-01-25 07:00:00,1.78263,1.78263,1.78234,1.7825,211999999.0
2006-01-25 07:05:00,1.78247,1.78284,1.78247,1.78284,148100002.0
2006-01-25 07:10:00,1.78288,1.78315,1.7828,1.7831,329400003.0
2006-01-25 07:15:00,1.78318,1.78322,1.78203,1.78212,281600000.0
2006-01-25 07:20:00,1.78218,1.78256,1.78186,1.7825,428199993.0
2006-01-25 07:25:00,1.78244,1.78313,1.78227,1.7831,321600003.0
2006-01-25 07:30:00,1.78298,1.78323,1.78283,1.7831,301999999.0
2006-01-25 07:35:00,1.78312,1.78313,1.78288,1.7829,241599998.0
2006-01-25 07:40:00,1.78292,1.783,1.78234,1.78244,293699999.0
2006-01-25 07:45:00,1.78242,1.78258,1.78231,1.78245,331100004.0
2006-01-25 07:50:00,1.78244,1.7825,1.78231,1.78245,234299998.0
2006-01-25 07:55:00,1.78248,1.78341,1.78248,1.78331,304599997.0
2006-01-25 08:00:00,1.78327,1.78353,1.78301,1.78316,381399996.0
2006-01-25 08:05:00,1.7832,1.78404,1.7831,1.78377,327000001.0
2006-01-25 08:10:00,1.78372,1.784,1.78371,1.78372,356899997.0
2006-01-25 08:15:00,1.78374,1.78377,1.78328,1.78354,249500001.0
2006-01-25 08:20:00,1.78352,1.78366,1.78327,1.78337,233799999.0
2006-01-25 08:25:00,1.78326,1.78404,1.78324,1.78402,355499999.0
2006-01-25 08:30:00,1.784,1.78405,1.78354,1.78382,259600001.0
2006-01-25 08:35:00,1.78383,1.78389,1.78353,1.78358,258500001.0
2006-01-25 08:40:00,1.78358,1.78375,1.78333,1.78367,336600001.0
2006-01-25 08:45:00,1.78375,1.78416,1.78359,1.78413,219900002.0
2006-01-25 08:50:00,1.78403,1.78408,1.78377,1.78377,295500001.0
2006-01-25 08:55:00,1.78374,1.78383,1.78354,1.78378,125200000.0
2006-01-25 09:00:00,1.78378,1.78441,1.78374,1.78425,303100000.0
2006-01-25 09:05:00,1.7843,1.78437,1.7838,1.7842,387700001.0
2006-01-25 09:10:00,1.78428,1.7843,1.78306,1.78342,207500002.0
2006-01-25 09:15:00,1.7835,1.78357,1.78317,1.78332,241900001.0
2006-01-25 09:20:00,1.78334,1.78346,1.78282,1.78296,282250001.0
2006-01-25 09:25:00,1.78293,1.78309,1.78262,1.78277,265699997.0
2006-01-25 09:30:00,1.78259,1.78346,1.78211,1.78334,310399997.0
2006-01-25 09:35:00,1.78327,1.7838,1.78308,1.78344,323199997.0
2006-01-25 09:40:00,1.78339,1.78395,1.7833,1.78395,220800001.0
2006-01-25 09:45:00,1.78396,1.78396,1.78339,1.78339,180200001.0
2006-01-25 09:50:00,1.78336,1.78353,1.78255,1.78285,321000000.0
2006-01-25 09:55:00,1.78294,1.78325,1.78227,1.78274,291499997.0
2006-01-25 10:00:00,1.78277,1.78329,1.78277,1.7831,273800000.0
2006-01-25 10:05:00,1.7832,1.7839,1.78312,1.7834,351500002.0
2006-01-25 10:10:00,1.78334,1.78351,1.78314,1.78339,357299998.0
2006-01-25 10:15:00,1.78337,1.78385,1.7833,1.78359,222350002.0
2006-01-25 10:20:00,1.78348,1.78377,1.7833,1.78363,352800000.0
2006-01-25 10:25:00,1.78356,1.78397,1.78342,1.7839,435600000.0
2006-01-25 10:30:00,1.78393,1.78481,1.78389,1.78431,260199997.0
2006-01-25 10:35:00,1.78405,1.78466,1.78386,1.7846,322800003.0
2006-01-25 10:40:00,1.78466,1.78466,1.78412,1.78418,344300001.0
2006-01-25 10:45:00,1.78419,1.78449,1.78416,1.78449,277299999.0
2006-01-25 10:50:00,1.78462,1.78526,1.78462,1.78468,330999999.0
2006-01-25 10:55:00,1.78477,1.78484,1.78419,1.78449,389700002.0
2006-01-25 11:00:00,1.78461,1.78482,1.78396,1.78426,368899995.0
2006-01-25 11:05:00,1.78431,1.7846,1.78398,1.7846,361599997.0
2006-01-25 11:10:00,1.78472,1.78666,1.78447,1.78663,290100001.0
2006-01-25 11:15:00,1.7865,1.78813,1.78637,1.78782,356399995.0
2006-01-25 11:20:00,1.7877,1.78784,1.78736,1.78781,248600000.0
2006-01-25 11:25:00,1.7877,1.78779,1.7859,1.7859,244899999.0
2006-01-25 11:30:00,1.7861,1.79038,1.7861,1.78852,362300000.0
2006-01-25 11:35:00,1.78846,1.7891,1.78831,1.78859,345150004.0
2006-01-25 11:40:00,1.78856,1.78953,1.78856,1.78901,274399999.0
2006-01-25 11:45:00,1.78927,1.79148,1.78927,1.79101,418350002.0
2006-01-25 11:50:00,1.79095,1.79227,1.79044,1.79227,262799998.0
2006-01-25 11:55:00,1.79242,1.79303,1.79206,1.7924,384399997.0
2006-01-25 12:00:00,1.79231,1.79254,1.79157,1.79157,438700001.0
2006-01-25 12:05:00,1.79163,1.79163,1.79134,1.79145,219000000.0
2006-01-25 12:10:00,1.79147,1.79162,1.79089,1.79106,259899999.0
2006-01-25 12:15:00,1.79117,1.79119,1.79058,1.79077,245800004.0
2006-01-25 12:20:00,1.7909,1.79099,1.7906,1.79089,332899999.0
2006-01-25 12:25:00,1.79092,1.79121,1.79092,1.7911,198999999.0
2006-01-25 12:30:00,1.79106,1.79175,1.79096,1.79142,328600005.0
2006-01-25 12:35:00,1.7914,1.79157,1.79135,1.79157,327800000.0
2006-01-25 12:40:00,1.79157,1.79157,1.78932,1.78932,375399999.0
2006-01-25 12:45:00,1.78925,1.78925,1.78821,1.78822,281900000.0
2006-01-25 12:50:00,1.7883,1.78861,1.78809,1.78815,400100001.0
2006-01-25 12:55:00,1.78801,1.78886,1.78781,1.78867,179099999.0
2006-01-25 13:00:00,1.78878,1.789,1.78872,1.78884,375350000.0
2006-01-25 13:05:00,1.78883,1.78937,1.78883,1.78935,353500000.0
2006-01-25 13:10:00,1.78922,1.78922,1.78806,1.78838,199900001.0
2006-01-25 13:15:00,1.78835,1.78915,1.78824,1.78853,354500002.0
2006-01-25 13:20:00,1.78855,1.78855,1.78819,1.78834,268350000.0
2006-01-25 13:25:00,1.7883,1.78873,1.78826,1.7885,438000003.0
2006-01-25 13:30:00,1.78848,1.78916,1.78846,1.78901,414399998.0
2006-01-25 13:35:00,1.78907,1.78991,1.78907,1.78981,276800000.0
2006-01-25 13:40:00,1.78998,1.79022,1.7897,1.79009,308799998.0
2006-01-25 13:45:00,1.79008,1.791,1.79004,1.79094,354499997.0
2006-01-25 13:50:00,1.7911,1.79132,1.79097,1.79128,305200000.0
2006-01-25 13:55:00,1.79125,1.79205,1.7912,1.79196,292999997.0
2006-01-25 14:00:00,1.79193,1.79201,1.79126,1.79128,289700000.0
2006-01-25 14:05:00,1.79118,1.79132,1.79073,1.7908,308100003.0
2006-01-25 14:10:00,1.79087,1.79093,1.79012,1.79051,302199999.0
2006-01-25 14:15:00,1.79048,1.79059,1.78973,1.78983,359799998.0
2006-01-25 14:20:00,1.78978,1.78979,1.78926,1.78938,212700000.0
2006-01-25 14:25:00,1.78942,1.78972,1.7892,1.78933,303800001.0
2006-01-25 14:30:00,1.78928,1.78991,1.789,1.78991,318199999.0
2006-01-25 14:35:00,1.79,1.79077,1.79,1.79072,336000000.0
2006-01-25 14:40:00,1.79071,1.79088,1.7902,1.79088,246500005.0
2006-01-25 14:45:00,1.79088,1.79119,1.79074,1.79085,423600002.0
2006-01-25 14:50:00,1.79097,1.79097,1.79055,1.79062,264800000.0
2006-01-25 14:55:00,1.79062,1.79085,1.79058,1.79064,218499999.0
2006-01-25 15:00:00,1.79063,1.79095,1.79063,1.79072,323249999.0
2006-01-25 15:05:00,1.79063,1.79075,1.78967,1.78979,288799999.0
2006-01-25 15:10:00,1.78978,1.79009,1.78948,1.79009,339900000.0
2006-01-25 15:15:00,1.79012,1.79027,1.78853,1.78863,417649999.0
2006-01-25 15:20:00,1.78872,1.78918,1.78872,1.78912,421300005.0
2006-01-25 15:25:00,1.78935,1.78954,1.78895,1.78899,303399999.0
2006-01-25 15:30:00,1.789,1.78915,1.78814,1.78872,375499996.0
2006-01-25 15:35:00,1.78876,1.78897,1.7881,1.7881,320500001.0
2006-01-25 15:40:00,1.78817,1.78833,1.78723,1.7873,382700000.0
2006-01-25 15:45:00,1.7874,1.78876,1.7874,1.78874,294299999.0
2006-01-25 15:50:00,1.78864,1.78864,1.78802,1.78843,325700000.0
2006-01-25 15:55:00,1.78848,1.78851,1.78777,1.78787,312300002.0
2006-01-25 16:00:00,1.78787,1.78807,1.7877,1.78797,420600000.0
2006-01-25 16:05:00,1.78794,1.78846,1.78773,1.78834,336399999.0
2006-01-25 16:10:00,1.7883,1.78877,1.78779,1.78788,352400001.0
2006-01-25 16:15:00,1.7879,1.78826,1.78691,1.78826,340699996.0
2006-01-25 16:20:00,1.78827,1.78829,1.78785,1.78819,375500001.0
2006-01-25 16:25:00,1.78816,1.78835,1.78789,1.78827,277999999.0
2006-01-25 16:30:00,1.78815,1.78864,1.78807,1.78857,309899996.0
2006-01-25 16:35:00,1.78852,1.78852,1.78787,1.7881,366899995.0
2006-01-25 16:40:00,1.78817,1.78926,1.78812,1.7891,271600000.0
2006-01-25 16:45:00,1.7892,1.78925,1.78805,1.78805,290100001.0
2006-01-25 16:50:00,1.78781,1.78781,1.78613,1.78726,330200000.0
2006-01-25 16:55:00,1.7872,1.7872,1.78658,1.78708,393500003.0
2006-01-25 17:00:00,1.78698,1.78815,1.78687,1.78777,371199997.0
2006-01-25 17:05:00,1.78773,1.7882,1.78749,1.78774,378300000.0
2006-01-25 17:10:00,1.78767,1.788,1.78738,1.78782,280499999.0
2006-01-25 17:15:00,1.78776,1.78795,1.78716,1.78727,443200001.0
2006-01-25 17:20:00,1.78727,1.7873,1.787,1.78719,359100005.0
2006-01-25 17:25:00,1.78718,1.78791,1.78681,1.78767,292099998.0
2006-01-25 17:30:00,1.7877,1.78797,1.78735,1.78735,289050004.0
2006-01-25 17:35:00,1.78736,1.78808,1.78736,1.78775,327499997.0
2006-01-25 17:40:00,1.78758,1.78758,1.78659,1.78677,302949997.0
2006-01-25 17:45:00,1.7867,1.78733,1.78569,1.78588,302700000.0
2006-01-25 17:50:00,1.78562,1.78666,1.78533,1.78612,288500002.0
2006-01-25 17:55:00,1.78603,1.78719,1.78598,1.787,295500001.0
2006-01-25 18:00:00,1.78706,1.78754,1.78649,1.78733,4179270000.0
2006-01-25 18:05:00,1.78739,1.78892,1.78739,1.78892,4844899987.0
2006-01-25 18:10:00,1.7889,1.78895,1.7878,1.78796,3812749991.0
2006-01-25 18:15:00,1.78802,1.78802,1.78679,1.78736,3388246991.0
2006-01-25 18:20:00,1.78743,1.78829,1.78721,1.78825,3277700004.0
2006-01-25 18:25:00,1.78836,1.78902,1.78836,1.78895,3112869997.0
2006-01-25 18:30:00,1.7889,1.78891,1.78817,1.78817,2940400003.0
2006-01-25 18:35:00,1.78815,1.7883,1.78732,1.78752,1159599999.0
2006-01-25 18:40:00,1.78755,1.78771,1.78701,1.78707,1322899999.0
2006-01-25 18:45:00,1.78714,1.78778,1.78706,1.78741,1036900002.0
2006-01-25 18:50:00,1.78739,1.78745,1.78705,1.78705,1613400009.0
2006-01-25 18:55:00,1.7871,1.78723,1.78683,1.78711,2532499991.0
2006-01-25 19:00:00,1.7871,1.78731,1.78697,1.78715,1574269995.0
2006-01-25 19:05:00,1.78718,1.78772,1.78718,1.78763,1925446980.0
2006-01-25 19:10:00,1.78765,1.78775,1.7876,1.78768,1559399996.0
2006-01-25 19:15:00,1.78768,1.78839,1.78767,1.78817,1305300001.0
2006-01-25 19:20:00,1.78808,1.78898,1.78793,1.78887,1273649999.0
2006-01-25 19:25:00,1.78886,1.78915,1.78794,1.78794,1617299996.0
2006-01-25 19:30:00,1.78784,1.78835,1.78769,1.78828,1604799992.0
2006-01-25 19:35:00,1.78832,1.78858,1.78818,1.78827,1203599997.0
2006-01-25 19:40:00,1.78822,1.78828,1.78796,1.788,1506220003.0
2006-01-25 19:45:00,1.78798,1.78806,1.78756,1.7876,1130999999.0
2006-01-25 19:50:00,1.78756,1.78771,1.78729,1.7873,948849999.0
2006-01-25 19:55:00,1.78725,1.78771,1.78725,1.78755,1442600000.0
2006-01-25 20:00:00,1.78752,1.78773,1.7874,1.78741,777246997.0
2006-01-25 20:05:00,1.78738,1.78774,1.78737,1.78741,1149400001.0
2006-01-25 20:10:00,1.78744,1.78768,1.78744,1.7876,1006499996.0
2006-01-25 20:15:00,1.78761,1.78778,1.78757,1.78767,792066997.0
2006-01-25 20:20:00,1.78762,1.7881,1.78759,1.78779,1015600000.0
2006-01-25 20:25:00,1.78778,1.78794,1.7877,1.78788,1687999999.0
2006-01-25 20:30:00,1.78793,1.78814,1.7878,1.7878,2639300005.0
2006-01-25 20:35:00,1.78784,1.78798,1.7878,1.7879,870100001.0
2006-01-25 20:40:00,1.7879,1.78795,1.78766,1.78768,1009670004.0
2006-01-25 20:45:00,1.78767,1.78776,1.78723,1.78735,899300000.0
2006-01-25 20:50:00,1.78728,1.78743,1.78702,1.78706,1913149997.0
2006-01-25 20:55:00,1.78704,1.78704,1.78674,1.78688,2080400006.0
2006-01-25 21:00:00,1.7869,1.78697,1.78685,1.78692,1306300000.0
2006-01-25 21:05:00,1.78695,1.78737,1.78679,1.78683,658999998.0
2006-01-25 21:10:00,1.78694,1.787,1.78638,1.78649,921150002.0
2006-01-25 21:15:00,1.7865,1.78658,1.78616,1.78655,629099997.0
2006-01-25 21:20:00,1.78653,1.78653,1.78509,1.78518,1069399999.0
2006-01-25 21:25:00,1.78517,1.7852,1.78485,1.78494,657000008.0
2006-01-25 21:30:00,1.78499,1.78538,1.78491,1.78506,800649999.0
2006-01-25 21:35:00,1.78512,1.78514,1.78488,1.78514,589799998.0
2006-01-25 21:40:00,1.78509,1.78514,1.78367,1.78384,659950000.0
2006-01-25 21:45:00,1.78384,1.78472,1.78331,1.78465,552419998.0
2006-01-25 21:50:00,1.78456,1.78456,1.78381,1.78432,395999998.0
2006-01-25 21:55:00,1.7844,1.78456,1.78405,1.78413,950699996.0
2006-01-25 22:00:00,1.78423,1.7845,1.78405,1.78426,907450003.0
2006-01-25 22:05:00,1.7843,1.78433,1.78406,1.78417,376500000.0
2006-01-25 22:10:00,1.78415,1.78415,1.78379,1.78404,394799996.0
2006-01-25 22:15:00,1.78399,1.78405,1.78368,1.7837,776100006.0
2006-01-25 22:20:00,1.7837,1.78396,1.78343,1.78357,498399999.0
2006-01-25 22:25:00,1.78363,1.78386,1.78314,1.78323,505750004.0
2006-01-25 22:30:00,1.78321,1.78386,1.7828,1.78378,616249999.0
2006-01-25 22:35:00,1.78395,1.78436,1.78395,1.78408,275499996.0
2006-01-25 22:40:00,1.78411,1.78421,1.78382,1.78384,599400001.0
2006-01-25 22:45:00,1.78384,1.7839,1.78313,1.78315,225200001.0
2006-01-25 22:50:00,1.78313,1.78352,1.78305,1.78352,302600000.0
2006-01-25 22:55:00,1.78352,1.78418,1.78347,1.78418,324799997.0
2006-01-25 23:00:00,1.78396,1.78399,1.78357,1.78357,182799999.0
2006-01-25 23:05:00,1.78343,1.78346,1.78318,1.78337,242800002.0
2006-01-25 23:10:00,1.78327,1.78358,1.78277,1.78358,308599999.0
2006-01-25 23:15:00,1.7837,1.78432,1.7837,1.78418,319099999.0
2006-01-25 23:20:00,1.78422,1.78472,1.78405,1.78469,264600001.0
2006-01-25 23:25:00,1.7846,1.7846,1.78416,1.78422,265799999.0
2006-01-25 23:30:00,1.7842,1.78428,1.78403,1.78403,230099998.0
2006-01-25 23:35:00,1.78395,1.78407,1.78342,1.78342,147700001.0
2006-01-25 23:40:00,1.7833,1.78334,1.78299,1.7831,241499997.0
2006-01-25 23:45:00,1.78317,1.7836,1.7828,1.7828,270000004.0
2006-01-25 23:50:00,1.78363,1.78363,1.78306,1.78328,215300001.0
2006-01-25 23:55:00,1.78319,1.78373,1.78309,1.78373,273699998.0
2006-01-26 00:00:00,1.78373,1.78409,1.78349,1.78395,281100004.0
2006-01-26 00:05:00,1.78403,1.78403,1.7832,1.7835,330200000.0
2006-01-26 00:10:00,1.78367,1.78395,1.78324,1.78349,476900000.0
2006-01-26 00:15:00,1.78335,1.78347,1.78289,1.78306,364599997.0
2006-01-26 00:20:00,1.78296,1.7834,1.78287,1.78299,496399998.0
2006-01-26 00:25:00,1.78305,1.78355,1.78262,1.78295,344699999.0
2006-01-26 00:30:00,1.78295,1.78295,1.78285,1.78285,119399998.0
2006-01-26 00:35:00,1.78278,1.78285,1.78268,1.7828,203200001.0
2006-01-26 00:40:00,1.78285,1.78296,1.78262,1.7827,339599999.0
2006-01-26 00:45:00,1.7827,1.78275,1.78247,1.78264,282099995.0
2006-01-26 00:50:00,1.78265,1.78275,1.7826,1.78275,121300000.0
2006-01-26 00:55:00,1.7827,1.78299,1.78267,1.7828,311900001.0
2006-01-26 01:00:00,1.78276,1.78311,1.78276,1.7828,253499997.0
2006-01-26 01:05:00,1.78287,1.78295,1.78272,1.78292,260800002.0
2006-01-26 01:10:00,1.78292,1.78302,1.78269,1.78287,248699999.0
2006-01-26 01:15:00,1.78283,1.78357,1.78278,1.78357,249600000.0
2006-01-26 01:20:00,1.78343,1.78343,1.78318,1.78323,214899998.0
2006-01-26 01:25:00,1.78319,1.7833,1.783,1.78329,255699999.0
2006-01-26 01:30:00,1.78332,1.78346,1.78292,1.78334,356599995.0
2006-01-26 01:35:00,1.78325,1.78328,1.78314,1.78325,242799998.0
2006-01-26 01:40:00,1.78322,1.78373,1.7832,1.78364,154700000.0
2006-01-26 01:45:00,1.78375,1.78375,1.78349,1.7835,224899996.0
2006-01-26 01:50:00,1.78355,1.78355,1.78334,1.7834,249699995.0
2006-01-26 01:55:00,1.7834,1.78364,1.78317,1.78348,159399999.0
2006-01-26 02:00:00,1.78363,1.78374,1.78323,1.78374,295900000.0
2006-01-26 02:05:00,1.78372,1.78401,1.78372,1.78401,96700000.0
2006-01-26 02:10:00,1.78407,1.78415,1.78392,1.7841,287899996.0
2006-01-26 02:15:00,1.78415,1.78465,1.78405,1.78465,216399999.0
2006-01-26 02:20:00,1.7846,1.78466,1.78428,1.78428,302899998.0
2006-01-26 02:25:00,1.78401,1.78456,1.78365,1.78456,314499997.0
2006-01-26 02:30:00,1.7845,1.7846,1.78425,1.78455,151300001.0
2006-01-26 02:35:00,1.78458,1.7847,1.78448,1.78455,249100001.0
2006-01-26 02:40:00,1.7845,1.78455,1.78431,1.78447,312550001.0
2006-01-26 02:45:00,1.7844,1.78454,1.7843,1.78443,391700003.0
2006-01-26 02:50:00,1.78447,1.78466,1.78438,1.78452,261700001.0
2006-01-26 02:55:00,1.78449,1.7846,1.78423,1.78435,332299997.0
2006-01-26 03:00:00,1.78432,1.78458,1.78427,1.78427,258499997.0
2006-01-26 03:05:00,1.78418,1.78455,1.78418,1.78455,156599999.0
2006-01-26 03:10:00,1.78455,1.78455,1.78435,1.78445,164699999.0
2006-01-26 03:15:00,1.78447,1.78463,1.78435,1.7845,314099998.0
2006-01-26 03:20:00,1.78458,1.7848,1.78449,1.78466,191000001.0
2006-01-26 03:25:00,1.78464,1.78475,1.78458,1.78467,188699996.0
2006-01-26 03:30:00,1.78466,1.78507,1.78462,1.78489,277499999.0
2006-01-26 03:35:00,1.78496,1.78535,1.78496,1.7851,323300002.0
2006-01-26 03:40:00,1.78513,1.78547,1.78499,1.78499,149800000.0
2006-01-26 03:45:00,1.78479,1.78502,1.78479,1.78495,211299999.0
2006-01-26 03:50:00,1.78498,1.78501,1.78487,1.78487,255699999.0
2006-01-26 03:55:00,1.78492,1.78525,1.78492,1.78525,202899997.0
2006-01-26 04:00:00,1.78529,1.7858,1.78529,1.78571,385699997.0
2006-01-26 04:05:00,1.78568,1.78582,1.78556,1.78573,337300000.0
2006-01-26 04:10:00,1.78565,1.78573,1.78538,1.78538,234700001.0
2006-01-26 04:15:00,1.78547,1.78581,1.78541,1.78579,174499999.0
2006-01-26 04:20:00,1.78574,1.78584,1.7853,1.7854,348200001.0
2006-01-26 04:25:00,1.78543,1.78558,1.78543,1.78555,335799999.0
2006-01-26 04:30:00,1.78559,1.78569,1.78525,1.78532,161500002.0
2006-01-26 04:35:00,1.78527,1.78572,1.78527,1.78561,270100002.0
2006-01-26 04:40:00,1.78568,1.78575,1.78546,1.78546,246899998.0
2006-01-26 04:45:00,1.7854,1.7854,1.78505,1.78525,247649998.0
2006-01-26 04:50:00,1.78527,1.78535,1.78522,1.78535,129299997.0
2006-01-26 04:55:00,1.78522,1.78533,1.78496,1.78502,288600001.0
2006-01-26 05:00:00,1.78505,1.78505,1.7849,1.78493,150599999.0
2006-01-26 05:05:00,1.78495,1.78499,1.78483,1.78491,150550001.0
2006-01-26 05:10:00,1.78499,1.78501,1.78478,1.78488,245899998.0
2006-01-26 05:15:00,1.78496,1.78507,1.78487,1.78492,350199998.0
2006-01-26 05:20:00,1.78488,1.78502,1.78484,1.785,196399997.0
2006-01-26 05:25:00,1.785,1.78505,1.78495,1.785,199299999.0
2006-01-26 05:30:00,1.785,1.78522,1.7849,1.78516,233500000.0
2006-01-26 05:35:00,1.7851,1.78528,1.78505,1.78516,157300001.0
2006-01-26 05:40:00,1.78518,1.78522,1.78498,1.78498,254899999.0
2006-01-26 05:45:00,1.78503,1.7851,1.78492,1.785,126199999.0
2006-01-26 05:50:00,1.78507,1.78517,1.78495,1.78507,279500002.0
2006-01-26 05:55:00,1.785,1.78505,1.78463,1.7847,276899998.0
2006-01-26 06:00:00,1.7847,1.7847,1.78451,1.78465,168099998.0
2006-01-26 06:05:00,1.7846,1.78475,1.78457,1.7847,263000000.0
2006-01-26 06:10:00,1.7847,1.78497,1.78465,1.78492,214599999.0
2006-01-26 06:15:00,1.785,1.78519,1.78495,1.78505,270800004.0
2006-01-26 06:20:00,1.78494,1.785,1.78464,1.78483,358499998.0
2006-01-26 06:25:00,1.78488,1.78495,1.78463,1.78474,246799997.0
2006-01-26 06:30:00,1.78468,1.7849,1.78454,1.78476,218399998.0
2006-01-26 06:35:00,1.78474,1.78523,1.78464,1.78498,285800003.0
2006-01-26 06:40:00,1.78505,1.78524,1.78493,1.7852,141099998.0
2006-01-26 06:45:00,1.7852,1.78582,1.7851,1.78565,269399996.0
2006-01-26 06:50:00,1.78563,1.78563,1.78523,1.78535,251699997.0
2006-01-26 06:55:00,1.7853,1.78535,1.7852,1.7852,52300000.0
2006-01-26 07:00:00,1.78535,1.78543,1.7852,1.78543,319000001.0
2006-01-26 07:05:00,1.78537,1.78547,1.7853,1.7854,163399999.0
2006-01-26 07:10:00,1.78536,1.78543,1.78513,1.78514,222800000.0
2006-01-26 07:15:00,1.78515,1.78515,1.78495,1.78507,199299999.0
2006-01-26 07:20:00,1.78508,1.78517,1.78495,1.785,207799999.0
2006-01-26 07:25:00,1.785,1.78514,1.78492,1.78509,368500004.0
2006-01-26 07:30:00,1.78509,1.78518,1.78497,1.785,350300000.0
2006-01-26 07:35:00,1.78505,1.78518,1.78495,1.78509,306900000.0
2006-01-26 07:40:00,1.785,1.78517,1.78492,1.78517,309800004.0
2006-01-26 07:45:00,1.78513,1.78524,1.78499,1.78514,177499998.0
2006-01-26 07:50:00,1.78503,1.78515,1.78503,1.7851,86700001.0
2006-01-26 07:55:00,1.78512,1.78531,1.78501,1.78518,178000001.0
2006-01-26 08:00:00,1.7851,1.78525,1.78484,1.78495,224800001.0
2006-01-26 08:05:00,1.78488,1.78494,1.78464,1.78477,206999999.0
2006-01-26 08:10:00,1.7848,1.785,1.78465,1.7847,203299999.0
2006-01-26 08:15:00,1.78472,1.78472,1.7844,1.78455,186700000.0
2006-01-26 08:20:00,1.78455,1.78484,1.78443,1.78455,315300001.0
2006-01-26 08:25:00,1.78448,1.78474,1.78446,1.7846,270499999.0
2006-01-26 08:30:00,1.78463,1.78489,1.78463,1.7848,214700000.0
2006-01-26 08:35:00,1.7848,1.7848,1.78395,1.78399,289900002.0
2006-01-26 08:40:00,1.78399,1.78412,1.78386,1.78387,444499997.0
2006-01-26 08:45:00,1.78401,1.78403,1.78385,1.78385,296000000.0
2006-01-26 08:50:00,1.78374,1.78374,1.78346,1.78363,289299999.0
2006-01-26 08:55:00,1.78372,1.7847,1.78372,1.78426,189699998.0
2006-01-26 09:00:00,1.78433,1.78471,1.78427,1.78451,389200000.0
2006-01-26 09:05:00,1.78457,1.78537,1.78453,1.78503,256799999.0
2006-01-26 09:10:00,1.78503,1.78545,1.78495,1.7854,188099999.0
2006-01-26 09:15:00,1.78538,1.7858,1.78527,1.78529,243500002.0
2006-01-26 09:20:00,1.78532,1.78587,1.78531,1.78576,329200000.0
2006-01-26 09:25:00,1.7857,1.78575,1.78512,1.78528,225800001.0
2006-01-26 09:30:00,1.78518,1.78576,1.78509,1.78568,267000000.0
2006-01-26 09:35:00,1.78568,1.78594,1.78545,1.78567,357499997.0
2006-01-26 09:40:00,1.78546,1.78546,1.78497,1.78512,321899999.0
2006-01-26 09:45:00,1.78505,1.7856,1.78505,1.78527,279000001.0
2006-01-26 09:50:00,1.78535,1.78682,1.78535,1.78682,274700001.0
2006-01-26 09:55:00,1.78687,1.78738,1.78668,1.78675,390599997.0
2006-01-26 10:00:00,1.78668,1.78694,1.78517,1.78533,315499999.0
2006-01-26 10:05:00,1.78538,1.78757,1.78534,1.78757,212000000.0
2006-01-26 10:10:00,1.78763,1.78782,1.78719,1.78719,242599999.0
2006-01-26 10:15:00,1.78703,1.78708,1.78655,1.78672,369599999.0
2006-01-26 10:20:00,1.78674,1.78818,1.78674,1.78767,414700000.0
2006-01-26 10:25:00,1.78758,1.78771,1.78667,1.78667,264899999.0
2006-01-26 10:30:00,1.78668,1.78706,1.78645,1.78665,205199996.0
2006-01-26 10:35:00,1.78667,1.78714,1.78661,1.78661,307100000.0
2006-01-26 10:40:00,1.78672,1.78677,1.78604,1.78612,360799999.0
2006-01-26 10:45:00,1.78608,1.78633,1.78605,1.78626,248599996.0
2006-01-26 10:50:00,1.78618,1.78638,1.78592,1.7861,201499997.0
2006-01-26 10:55:00,1.78613,1.78614,1.78576,1.78614,336500002.0
2006-01-26 11:00:00,1.78624,1.78657,1.7853,1.78537,293900003.0
2006-01-26 11:05:00,1.78532,1.78561,1.78509,1.78537,356000005.0
2006-01-26 11:10:00,1.78537,1.78637,1.78537,1.78603,296100002.0
2006-01-26 11:15:00,1.78598,1.78638,1.78592,1.78629,240200002.0
2006-01-26 11:20:00,1.78628,1.78628,1.78589,1.78623,212199998.0
2006-01-26 11:25:00,1.78619,1.78627,1.78587,1.78595,327450000.0
2006-01-26 11:30:00,1.7859,1.78608,1.78547,1.78578,330700000.0
2006-01-26 11:35:00,1.78584,1.78674,1.78576,1.78656,371500000.0
2006-01-26 11:40:00,1.78654,1.78675,1.7864,1.7867,332500001.0
2006-01-26 11:45:00,1.78677,1.7868,1.78617,1.78629,321800002.0
2006-01-26 11:50:00,1.78634,1.78653,1.78634,1.78638,313900001.0
2006-01-26 11:55:00,1.78646,1.78744,1.78646,1.78735,414399999.0
2006-01-26 12:00:00,1.78733,1.78788,1.78701,1.78772,297099999.0
2006-01-26 12:05:00,1.78787,1.78787,1.78717,1.78748,251200000.0
2006-01-26 12:10:00,1.7874,1.7874,1.78692,1.78698,215700002.0
2006-01-26 12:15:00,1.7871,1.78719,1.78679,1.78679,261399998.0
2006-01-26 12:20:00,1.78686,1.7871,1.78652,1.78652,300849997.0
2006-01-26 12:25:00,1.78651,1.78657,1.78585,1.78615,328500003.0
2006-01-26 12:30:00,1.78601,1.78613,1.78465,1.78465,369199999.0
2006-01-26 12:35:00,1.78462,1.78473,1.78418,1.78418,296300001.0
2006-01-26 12:40:00,1.78413,1.78413,1.78336,1.78411,290100000.0
2006-01-26 12:45:00,1.78433,1.78507,1.78429,1.78504,297700002.0
2006-01-26 12:50:00,1.78502,1.78502,1.78445,1.78453,276400001.0
2006-01-26 12:55:00,1.7845,1.78503,1.78441,1.78503,241000001.0
2006-01-26 13:00:00,1.78515,1.78515,1.78436,1.78455,300569999.0
2006-01-26 13:05:00,1.78445,1.7847,1.7844,1.78466,342999999.0
2006-01-26 13:10:00,1.78458,1.78473,1.78447,1.78466,347200001.0
2006-01-26 13:15:00,1.78467,1.78494,1.78462,1.7849,322100000.0
2006-01-26 13:20:00,1.78482,1.78485,1.78462,1.78462,214699999.0
2006-01-26 13:25:00,1.78454,1.78472,1.78418,1.78429,359499998.0
2006-01-26 13:30:00,1.78425,1.78425,1.78253,1.78253,317000000.0
2006-01-26 13:35:00,1.78238,1.78321,1.78228,1.78315,349500002.0
2006-01-26 13:40:00,1.78325,1.78374,1.78236,1.78252,399000002.0
2006-01-26 13:45:00,1.78248,1.78338,1.78248,1.7832,272700001.0
2006-01-26 13:50:00,1.78327,1.78373,1.78248,1.78373,376399998.0
2006-01-26 13:55:00,1.784,1.78693,1.784,1.78667,284299999.0
2006-01-26 14:00:00,1.78655,1.78667,1.78624,1.78638,339500002.0
2006-01-26 14:05:00,1.78639,1.78708,1.78639,1.78644,286399995.0
2006-01-26 14:10:00,1.78647,1.7868,1.78636,1.78674,275899996.0
2006-01-26 14:15:00,1.78663,1.78663,1.78576,1.78586,357900002.0
2006-01-26 14:20:00,1.78587,1.78634,1.78587,1.78597,344399996.0
2006-01-26 14:25:00,1.78596,1.78625,1.78585,1.78625,400199997.0
2006-01-26 14:30:00,1.7863,1.78638,1.78575,1.7858,335899998.0
2006-01-26 14:35:00,1.78574,1.786,1.78547,1.78547,203500001.0
2006-01-26 14:40:00,1.78539,1.78563,1.78533,1.78539,259000000.0
2006-01-26 14:45:00,1.78535,1.78587,1.78517,1.78574,276699998.0
2006-01-26 14:50:00,1.78578,1.78621,1.78577,1.786,350399998.0
2006-01-26 14:55:00,1.78598,1.78605,1.78552,1.78552,330900000.0
2006-01-26 15:00:00,1.7855,1.78597,1.7855,1.78592,225699999.0
2006-01-26 15:05:00,1.78574,1.78576,1.78524,1.78546,273769997.0
2006-01-26 15:10:00,1.78543,1.78626,1.78536,1.78616,325400000.0
2006-01-26 15:15:00,1.78611,1.78617,1.78573,1.78575,408599999.0
2006-01-26 15:20:00,1.78589,1.7865,1.78589,1.7865,271200000.0
2006-01-26 15:25:00,1.78658,1.78735,1.78644,1.7868,356100006.0
2006-01-26 15:30:00,1.78645,1.78645,1.78468,1.78492,323600001.0
2006-01-26 15:35:00,1.78502,1.78502,1.78405,1.78471,208600000.0
2006-01-26 15:40:00,1.78461,1.78597,1.78415,1.78551,311999999.0
2006-01-26 15:45:00,1.78572,1.78707,1.78572,1.78707,377699996.0
2006-01-26 15:50:00,1.78705,1.78777,1.78684,1.7877,209500002.0
2006-01-26 15:55:00,1.7876,1.78763,1.78689,1.78689,284800002.0
2006-01-26 16:00:00,1.78685,1.78701,1.78663,1.78699,383200003.0
2006-01-26 16:05:00,1.787,1.78881,1.78687,1.7883,314799996.0
2006-01-26 16:10:00,1.78812,1.78818,1.78695,1.78711,277250000.0
2006-01-26 16:15:00,1.78717,1.78717,1.7861,1.78629,281600001.0
2006-01-26 16:20:00,1.78605,1.78605,1.78539,1.7859,333500002.0
2006-01-26 16:25:00,1.7857,1.78616,1.78512,1.78538,321250004.0
2006-01-26 16:30:00,1.78536,1.78591,1.78536,1.78588,275999999.0
2006-01-26 16:35:00,1.78595,1.78725,1.78595,1.78637,241500001.0
2006-01-26 16:40:00,1.78645,1.7866,1.78621,1.78639,386000001.0
2006-01-26 16:45:00,1.78638,1.78677,1.78635,1.78641,378399999.0
2006-01-26 16:50:00,1.78652,1.78678,1.78646,1.78678,404200000.0
2006-01-26 16:55:00,1.7869,1.7876,1.78687,1.78758,415099994.0
2006-01-26 17:00:00,1.78755,1.78794,1.78745,1.78745,362700003.0
2006-01-26 17:05:00,1.78738,1.78749,1.78702,1.78702,276700000.0
2006-01-26 17:10:00,1.78706,1.78795,1.78706,1.78793,362900002.0
2006-01-26 17:15:00,1.78779,1.78793,1.78746,1.78787,294199998.0
2006-01-26 17:20:00,1.78784,1.78828,1.78775,1.78775,284300002.0
2006-01-26 17:25:00,1.78778,1.78782,1.78737,1.78737,193999999.0
2006-01-26 17:30:00,1.7873,1.78741,1.78696,1.78696,320599998.0
2006-01-26 17:35:00,1.78676,1.78689,1.78605,1.78605,240900002.0
2006-01-26 17:40:00,1.78595,1.78637,1.78526,1.78637,297899999.0
2006-01-26 17:45:00,1.78654,1.78705,1.78644,1.78662,278999998.0
2006-01-26 17:50:00,1.7865,1.78682,1.78644,1.7867,268700001.0
2006-01-26 17:55:00,1.78672,1.7874,1.78644,1.78644,294900001.0
2006-01-26 18:00:00,1.78656,1.78656,1.7855,1.78552,4179196983.0
2006-01-26 18:05:00,1.78542,1.786,1.78499,1.78585,4780449995.0
2006-01-26 18:10:00,1.78585,1.78589,1.7849,1.78507,3470400005.0
2006-01-26 18:15:00,1.78517,1.78533,1.78437,1.78448,3396699996.0
2006-01-26 18:20:00,1.78453,1.78514,1.78452,1.78473,3233450003.0
2006-01-26 18:25:00,1.7846,1.78464,1.78265,1.78386,3055900000.0
2006-01-26 18:30:00,1.78385,1.78409,1.78286,1.78402,2915850000.0
2006-01-26 18:35:00,1.78403,1.78413,1.78364,1.78413,893799996.0
2006-01-26 18:40:00,1.7841,1.78453,1.78366,1.78438,1372849995.0
2006-01-26 18:45:00,1.78435,1.78435,1.783,1.78316,975899995.0
2006-01-26 18:50:00,1.78322,1.78364,1.783,1.78304,1836299996.0
2006-01-26 18:55:00,1.78313,1.78373,1.78268,1.78268,2555499994.0
2006-01-26 19:00:00,1.78274,1.78304,1.78263,1.78277,1693350004.0
2006-01-26 19:05:00,1.78277,1.78367,1.78247,1.78363,2085399999.0
2006-01-26 19:10:00,1.78368,1.7846,1.78352,1.78432,1455499996.0
2006-01-26 19:15:00,1.78432,1.78432,1.78328,1.78352,1290999998.0
2006-01-26 19:20:00,1.7835,1.78415,1.78319,1.78413,1517749992.0
2006-01-26 19:25:00,1.78413,1.78413,1.78357,1.78394,1707550002.0
2006-01-26 19:30:00,1.78393,1.78409,1.7838,1.78388,1509469993.0
2006-01-26 19:35:00,1.78392,1.78428,1.7837,1.7837,1313449998.0
2006-01-26 19:40:00,1.78363,1.78424,1.78361,1.7839,1525199997.0
2006-01-26 19:45:00,1.78391,1.78406,1.78361,1.78405,1028899995.0
2006-01-26 19:50:00,1.78403,1.78416,1.78392,1.78406,1003800001.0
2006-01-26 19:55:00,1.78403,1.78403,1.78362,1.78381,1451199992.0
2006-01-26 20:00:00,1.78376,1.78376,1.78198,1.78241,939646986.0
2006-01-26 20:05:00,1.78239,1.78297,1.77989,1.78026,938500005.0
2006-01-26 20:10:00,1.78034,1.78057,1.77978,1.78012,905000003.0
2006-01-26 20:15:00,1.78016,1.7808,1.77998,1.7808,936300000.0
2006-01-26 20:20:00,1.78083,1.781,1.78026,1.78036,827499996.0
2006-01-26 20:25:00,1.78033,1.7805,1.7801,1.78038,1966900002.0
2006-01-26 20:30:00,1.78039,1.78039,1.77969,1.77992,2445199994.0
2006-01-26 20:35:00,1.77991,1.78064,1.77988,1.78028,994649999.0
2006-01-26 20:40:00,1.78031,1.78074,1.78027,1.78074,1089499998.0
2006-01-26 20:45:00,1.78077,1.78112,1.78077,1.78095,859300002.0
2006-01-26 20:50:00,1.78093,1.78119,1.7809,1.78104,2040599995.0
2006-01-26 20:55:00,1.78116,1.78139,1.78088,1.78108,2042299996.0
2006-01-26 21:00:00,1.78115,1.78117,1.78045,1.78052,1248546988.0
2006-01-26 21:05:00,1.78051,1.78069,1.77985,1.7799,815900007.0
2006-01-26 21:10:00,1.77998,1.78021,1.77812,1.77852,725616993.0
2006-01-26 21:15:00,1.77854,1.77871,1.77747,1.77862,801199996.0
2006-01-26 21:20:00,1.77858,1.77958,1.77824,1.77923,838250002.0
2006-01-26 21:25:00,1.77922,1.77988,1.77922,1.77988,606300002.0
2006-01-26 21:30:00,1.78002,1.78028,1.77974,1.78012,871399998.0
2006-01-26 21:35:00,1.78017,1.7804,1.77999,1.78013,456799998.0
2006-01-26 21:40:00,1.78014,1.78022,1.77999,1.7801,715900000.0
2006-01-26 21:45:00,1.7801,1.78029,1.77985,1.78028,616200002.0
2006-01-26 21:50:00,1.78028,1.78055,1.78016,1.78045,474700003.0
2006-01-26 21:55:00,1.78045,1.78073,1.78038,1.78063,858100003.0
2006-01-26 22:00:00,1.78066,1.78067,1.77993,1.78007,888250000.0
2006-01-26 22:05:00,1.78011,1.78037,1.7801,1.78016,307800000.0
2006-01-26 22:10:00,1.78017,1.78025,1.78015,1.7802,347299997.0
2006-01-26 22:15:00,1.78017,1.78017,1.77979,1.77989,713800001.0
2006-01-26 22:20:00,1.7799,1.7807,1.77983,1.7807,667099997.0
2006-01-26 22:25:00,1.78075,1.78087,1.78063,1.78075,545799999.0
2006-01-26 22:30:00,1.78075,1.78075,1.78046,1.7805,607799998.0
2006-01-26 22:35:00,1.78054,1.78061,1.78035,1.78042,296100000.0
2006-01-26 22:40:00,1.7804,1.78047,1.78022,1.78026,424699999.0
2006-01-26 22:45:00,1.7802,1.78029,1.7801,1.78023,502999996.0
2006-01-26 22:50:00,1.78025,1.78036,1.78003,1.78025,223200001.0
2006-01-26 22:55:00,1.78018,1.78018,1.77945,1.77969,397299999.0
2006-01-26 23:00:00,1.7797,1.7798,1.77945,1.77963,270600002.0
2006-01-26 23:05:00,1.77957,1.77971,1.77946,1.77968,202299998.0
2006-01-26 23:10:00,1.77974,1.77992,1.77968,1.77992,292500001.0
2006-01-26 23:15:00,1.77989,1.78019,1.77984,1.78006,332500001.0
2006-01-26 23:20:00,1.78024,1.78041,1.78015,1.78033,271900002.0
2006-01-26 23:25:00,1.78028,1.78053,1.78025,1.7804,388499997.0
2006-01-26 23:30:00,1.7804,1.7804,1.7799,1.7799,277299999.0
2006-01-26 23:35:00,1.77992,1.77999,1.77975,1.77998,155199999.0
2006-01-26 23:40:00,1.78003,1.78035,1.77983,1.78022,244900001.0
2006-01-26 23:45:00,1.7802,1.7802,1.77997,1.77997,233549999.0
2006-01-26 23:50:00,1.77997,1.77997,1.77965,1.77965,175799999.0
2006-01-26 23:55:00,1.7797,1.7797,1.77918,1.77925,116299999.0
2006-01-27 00:00:00,1.77923,1.77966,1.77885,1.77894,366900001.0
2006-01-27 00:05:00,1.77883,1.77952,1.77837,1.77845,421499998.0
2006-01-27 00:10:00,1.77845,1.77904,1.77829,1.77866,368899997.0
2006-01-27 00:15:00,1.77885,1.77904,1.77801,1.77825,354900002.0
2006-01-27 00:20:00,1.7783,1.77854,1.77736,1.77736,409399998.0
2006-01-27 00:25:00,1.77738,1.779,1.77738,1.7782,326700000.0
2006-01-27 00:30:00,1.77815,1.77856,1.77809,1.77835,232399999.0
2006-01-27 00:35:00,1.77847,1.77853,1.77814,1.77827,269900000.0
2006-01-27 00:40:00,1.77822,1.77877,1.77816,1.77861,269499996.0
2006-01-27 00:45:00,1.7786,1.77872,1.77845,1.77846,216700002.0
2006-01-27 00:50:00,1.77856,1.77882,1.77845,1.77878,223400000.0
2006-01-27 00:55:00,1.7788,1.77925,1.77868,1.77919,268900002.0
2006-01-27 01:00:00,1.77918,1.77955,1.77913,1.77946,291800002.0
2006-01-27 01:05:00,1.77953,1.77953,1.77927,1.77943,383099996.0
2006-01-27 01:10:00,1.77942,1.78003,1.77926,1.78003,199800000.0
2006-01-27 01:15:00,1.78002,1.78029,1.78001,1.78007,333099998.0
2006-01-27 01:20:00,1.78024,1.78031,1.78012,1.78024,114000002.0
2006-01-27 01:25:00,1.78025,1.78031,1.7797,1.77995,242000001.0
2006-01-27 01:30:00,1.77997,1.78008,1.77973,1.78007,158300001.0
2006-01-27 01:35:00,1.77992,1.78077,1.77944,1.78075,243800000.0
2006-01-27 01:40:00,1.78104,1.78183,1.78104,1.78125,321599997.0
2006-01-27 01:45:00,1.78119,1.78125,1.78107,1.7812,209600003.0
2006-01-27 01:50:00,1.78118,1.78118,1.781,1.78109,234699999.0
2006-01-27 01:55:00,1.78112,1.78122,1.78059,1.7809,357099997.0
2006-01-27 02:00:00,1.78089,1.78129,1.78083,1.78112,326500001.0
2006-01-27 02:05:00,1.78109,1.78123,1.78108,1.78122,236699998.0
2006-01-27 02:10:00,1.78125,1.78128,1.78096,1.78098,296099999.0
2006-01-27 02:15:00,1.78092,1.78105,1.78086,1.78105,284899998.0
2006-01-27 02:20:00,1.78105,1.78136,1.78095,1.78136,327099996.0
2006-01-27 02:25:00,1.78135,1.7815,1.78069,1.78078,271499997.0
2006-01-27 02:30:00,1.78072,1.7808,1.77906,1.77929,369799998.0
2006-01-27 02:35:00,1.77932,1.7794,1.77785,1.77794,143800001.0
2006-01-27 02:40:00,1.77799,1.77861,1.77799,1.77847,414299998.0
2006-01-27 02:45:00,1.77832,1.77832,1.77776,1.77781,393199998.0
2006-01-27 02:50:00,1.77784,1.77827,1.77778,1.77808,296799997.0
2006-01-27 02:55:00,1.77808,1.77872,1.77807,1.77865,338799999.0
2006-01-27 03:00:00,1.77862,1.77873,1.77847,1.77847,338599996.0
2006-01-27 03:05:00,1.77847,1.7791,1.77847,1.77907,260599996.0
2006-01-27 03:10:00,1.77903,1.77903,1.77856,1.77871,356600002.0
2006-01-27 03:15:00,1.7788,1.77893,1.77872,1.7788,256000001.0
2006-01-27 03:20:00,1.77885,1.77912,1.77875,1.77903,113800001.0
2006-01-27 03:25:00,1.77888,1.779,1.77819,1.77828,252800001.0
2006-01-27 03:30:00,1.77839,1.77945,1.77836,1.77933,363400003.0
2006-01-27 03:35:00,1.77946,1.78003,1.77946,1.77977,214300001.0
2006-01-27 03:40:00,1.77983,1.7801,1.77965,1.7801,254600000.0
2006-01-27 03:45:00,1.78003,1.78018,1.77996,1.78015,195400001.0
2006-01-27 03:50:00,1.7801,1.78015,1.78001,1.78007,298900001.0
2006-01-27 03:55:00,1.7801,1.78015,1.77981,1.77998,247599996.0
2006-01-27 04:00:00,1.77995,1.77995,1.77956,1.77959,184700003.0
2006-01-27 04:05:00,1.77956,1.7799,1.77944,1.7798,283800000.0
2006-01-27 04:10:00,1.77967,1.77971,1.77912,1.77912,219300002.0
2006-01-27 04:15:00,1.7792,1.77933,1.77875,1.77886,276499998.0
2006-01-27 04:20:00,1.77868,1.77882,1.77837,1.77863,356200005.0
2006-01-27 04:25:00,1.77867,1.77895,1.77867,1.77887,333699997.0
2006-01-27 04:30:00,1.7788,1.77883,1.77866,1.7788,277300000.0
2006-01-27 04:35:00,1.77877,1.77887,1.77825,1.77842,308399997.0
2006-01-27 04:40:00,1.77851,1.77911,1.77851,1.77908,149100001.0
2006-01-27 04:45:00,1.7793,1.78027,1.77925,1.78027,155100000.0
2006-01-27 04:50:00,1.78037,1.78081,1.78015,1.78081,263100000.0
2006-01-27 04:55:00,1.78098,1.78111,1.78045,1.78081,198700000.0
2006-01-27 05:00:00,1.78097,1.78108,1.78071,1.78082,182199999.0
2006-01-27 05:05:00,1.78082,1.78082,1.78063,1.7807,196399996.0
2006-01-27 05:10:00,1.78075,1.78087,1.78057,1.78075,272100001.0
2006-01-27 05:15:00,1.78075,1.78081,1.78064,1.78081,255750003.0
2006-01-27 05:20:00,1.78077,1.78087,1.78066,1.78068,216900001.0
2006-01-27 05:25:00,1.7807,1.78078,1.78048,1.78078,205850000.0
2006-01-27 05:30:00,1.78075,1.78112,1.78065,1.78107,248100000.0
2006-01-27 05:35:00,1.78104,1.78115,1.78097,1.78105,110599998.0
2006-01-27 05:40:00,1.78113,1.78113,1.78076,1.7808,328300006.0
2006-01-27 05:45:00,1.78082,1.7809,1.78061,1.78077,249596992.0
2006-01-27 05:50:00,1.78078,1.78088,1.78064,1.78077,262499998.0
2006-01-27 05:55:00,1.78073,1.78092,1.78073,1.78075,228800002.0
2006-01-27 06:00:00,1.78075,1.7808,1.78059,1.7807,222200001.0
2006-01-27 06:05:00,1.78068,1.78097,1.78062,1.78082,273399996.0
2006-01-27 06:10:00,1.7808,1.78084,1.78068,1.78068,221400002.0
2006-01-27 06:15:00,1.78073,1.78088,1.78059,1.78067,337900003.0
2006-01-27 06:20:00,1.78066,1.78078,1.78037,1.78037,261200001.0
2006-01-27 06:25:00,1.78036,1.78045,1.78012,1.78025,184699999.0
2006-01-27 06:30:00,1.78019,1.7802,1.77951,1.77957,423799998.0
2006-01-27 06:35:00,1.77939,1.7794,1.77905,1.7793,179300002.0
2006-01-27 06:40:00,1.77935,1.77951,1.7792,1.77936,182800000.0
2006-01-27 06:45:00,1.7796,1.78009,1.7796,1.77999,410399998.0
2006-01-27 06:50:00,1.77988,1.77996,1.77955,1.77985,231499999.0
2006-01-27 06:55:00,1.7798,1.77999,1.77972,1.77972,101500000.0
2006-01-27 07:00:00,1.77986,1.77987,1.7796,1.7797,179900001.0
2006-01-27 07:05:00,1.77964,1.77967,1.77915,1.77926,187800002.0
2006-01-27 07:10:00,1.77918,1.77944,1.77914,1.77937,293600003.0
2006-01-27 07:15:00,1.77945,1.77965,1.7793,1.77961,256999998.0
2006-01-27 07:20:00,1.77968,1.77991,1.77937,1.77949,241400001.0
2006-01-27 07:25:00,1.77946,1.77975,1.77926,1.77968,367400000.0
2006-01-27 07:30:00,1.77975,1.77978,1.77921,1.77927,253099998.0
2006-01-27 07:35:00,1.7794,1.77975,1.77932,1.77951,282700002.0
2006-01-27 07:40:00,1.7795,1.77992,1.77936,1.77946,263199997.0
2006-01-27 07:45:00,1.77935,1.77935,1.77909,1.77933,227699998.0
2006-01-27 07:50:00,1.77934,1.77981,1.77895,1.77978,266299999.0
2006-01-27 07:55:00,1.77968,1.77971,1.77849,1.77849,324400001.0
2006-01-27 08:00:00,1.77819,1.77819,1.77713,1.77729,341700000.0
2006-01-27 08:05:00,1.77729,1.77745,1.77716,1.77729,251200000.0
2006-01-27 08:10:00,1.77727,1.77845,1.77727,1.77845,389000002.0
2006-01-27 08:15:00,1.77852,1.77939,1.77842,1.77919,285200000.0
2006-01-27 08:20:00,1.77915,1.77915,1.77891,1.77903,211700000.0
2006-01-27 08:25:00,1.77898,1.77935,1.77892,1.7793,311000000.0
2006-01-27 08:30:00,1.77933,1.77983,1.77933,1.77955,288100001.0
2006-01-27 08:35:00,1.77953,1.78015,1.77939,1.77987,161500000.0
2006-01-27 08:40:00,1.77983,1.78021,1.77973,1.77985,350400002.0
2006-01-27 08:45:00,1.77991,1.77994,1.77937,1.7794,323000001.0
2006-01-27 08:50:00,1.77933,1.77967,1.77917,1.77948,386300002.0
2006-01-27 08:55:00,1.77947,1.78007,1.77938,1.77952,257499998.0
2006-01-27 09:00:00,1.7795,1.77952,1.77927,1.77944,346200005.0
2006-01-27 09:05:00,1.77947,1.77947,1.77888,1.77888,238500000.0
2006-01-27 09:10:00,1.77888,1.77907,1.77754,1.77793,232149999.0
2006-01-27 09:15:00,1.77815,1.77921,1.77806,1.77915,336400001.0
2006-01-27 09:20:00,1.77925,1.77994,1.77924,1.77957,257400000.0
2006-01-27 09:25:00,1.77947,1.77967,1.77883,1.77897,306699998.0
2006-01-27 09:30:00,1.77892,1.77985,1.77892,1.77958,297300001.0
2006-01-27 09:35:00,1.77958,1.77961,1.77913,1.77934,314200002.0
2006-01-27 09:40:00,1.77909,1.77909,1.77768,1.77827,261700001.0
2006-01-27 09:45:00,1.77825,1.77931,1.77808,1.77925,290999998.0
2006-01-27 09:50:00,1.77925,1.77941,1.77892,1.77923,285299998.0
2006-01-27 09:55:00,1.77929,1.77971,1.77922,1.7795,266700001.0
2006-01-27 10:00:00,1.77942,1.7795,1.77801,1.77809,295999998.0
2006-01-27 10:05:00,1.77808,1.77889,1.77804,1.77806,235199999.0
2006-01-27 10:10:00,1.77817,1.77869,1.7781,1.77867,279450000.0
2006-01-27 10:15:00,1.77868,1.77914,1.77864,1.77882,288600002.0
2006-01-27 10:20:00,1.77873,1.77916,1.77848,1.77858,324300001.0
2006-01-27 10:25:00,1.77851,1.77881,1.77837,1.77837,313300002.0
2006-01-27 10:30:00,1.77846,1.77906,1.77844,1.77892,194299999.0
2006-01-27 10:35:00,1.77885,1.77898,1.77768,1.77798,308400000.0
2006-01-27 10:40:00,1.77812,1.77891,1.77812,1.77862,262599996.0
2006-01-27 10:45:00,1.77857,1.77902,1.77844,1.77902,295700002.0
2006-01-27 10:50:00,1.77912,1.77969,1.77912,1.77945,319900001.0
2006-01-27 10:55:00,1.77942,1.77954,1.77921,1.77954,484300001.0
2006-01-27 11:00:00,1.77957,1.78034,1.77931,1.78016,408150000.0
2006-01-27 11:05:00,1.7801,1.78025,1.77915,1.77953,398399999.0
2006-01-27 11:10:00,1.77957,1.77957,1.77862,1.77862,330000001.0
2006-01-27 11:15:00,1.77867,1.77912,1.77858,1.77904,311299997.0
2006-01-27 11:20:00,1.77905,1.77956,1.77885,1.77914,326300001.0
2006-01-27 11:25:00,1.77906,1.77978,1.77899,1.77975,304800003.0
2006-01-27 11:30:00,1.77969,1.7802,1.77953,1.77981,242270003.0
2006-01-27 11:35:00,1.77977,1.78039,1.77961,1.78033,395500001.0
2006-01-27 11:40:00,1.78022,1.78107,1.77985,1.78107,399700000.0
2006-01-27 11:45:00,1.78113,1.78123,1.78051,1.78051,353750003.0
2006-01-27 11:50:00,1.78054,1.7809,1.78025,1.78025,356870002.0
2006-01-27 11:55:00,1.78023,1.78054,1.78008,1.78047,233300001.0
2006-01-27 12:00:00,1.78039,1.78039,1.77957,1.77998,320100000.0
2006-01-27 12:05:00,1.78005,1.78012,1.77971,1.77982,190700000.0
2006-01-27 12:10:00,1.77983,1.78007,1.77973,1.78001,262999999.0
2006-01-27 12:15:00,1.78007,1.78013,1.77971,1.78005,262850003.0
2006-01-27 12:20:00,1.78013,1.7802,1.77992,1.77995,298500000.0
2006-01-27 12:25:00,1.77998,1.78035,1.77995,1.7803,228650000.0
2006-01-27 12:30:00,1.78028,1.78059,1.7799,1.77993,337299999.0
2006-01-27 12:35:00,1.78007,1.78033,1.77997,1.7802,456499998.0
2006-01-27 12:40:00,1.78024,1.78067,1.77981,1.77981,293450001.0
2006-01-27 12:45:00,1.77979,1.77979,1.77884,1.77905,350799999.0
2006-01-27 12:50:00,1.77902,1.77902,1.77813,1.77826,310799998.0
2006-01-27 12:55:00,1.77834,1.7785,1.77786,1.77835,289400004.0
2006-01-27 13:00:00,1.77842,1.7785,1.777,1.77734,373099998.0
2006-01-27 13:05:00,1.77753,1.77778,1.77622,1.77624,381500004.0
2006-01-27 13:10:00,1.77557,1.77675,1.77557,1.77661,287500005.0
2006-01-27 13:15:00,1.77667,1.77733,1.77654,1.7772,314600000.0
2006-01-27 13:20:00,1.77707,1.77709,1.7766,1.77683,275099998.0
2006-01-27 13:25:00,1.77689,1.7774,1.77689,1.77729,410499999.0
2006-01-27 13:30:00,1.77729,1.7774,1.77716,1.7772,266499999.0
2006-01-27 13:35:00,1.77723,1.7775,1.7771,1.77746,330099999.0
2006-01-27 13:40:00,1.77752,1.77752,1.77729,1.77737,272399999.0
2006-01-27 13:45:00,1.77728,1.7773,1.77672,1.77686,322900000.0
2006-01-27 13:50:00,1.77679,1.77704,1.77651,1.77652,213399999.0
2006-01-27 13:55:00,1.77642,1.77645,1.77593,1.77616,272799999.0
2006-01-27 14:00:00,1.77622,1.77636,1.77613,1.77634,357000000.0
2006-01-27 14:05:00,1.77637,1.77677,1.77637,1.7767,238300000.0
2006-01-27 14:10:00,1.77677,1.7769,1.7764,1.77684,387600000.0
2006-01-27 14:15:00,1.77678,1.7775,1.77671,1.77747,223399999.0
2006-01-27 14:20:00,1.77746,1.77846,1.77746,1.77836,293900002.0
2006-01-27 14:25:00,1.77841,1.77915,1.77841,1.7788,393700005.0
2006-01-27 14:30:00,1.77884,1.77888,1.7784,1.77848,308599999.0
2006-01-27 14:35:00,1.77843,1.77851,1.77821,1.77835,235599999.0
2006-01-27 14:40:00,1.77838,1.77888,1.7783,1.7786,270199999.0
2006-01-27 14:45:00,1.77859,1.77885,1.77835,1.77855,293000001.0
2006-01-27 14:50:00,1.77862,1.77886,1.77839,1.77875,360200000.0
2006-01-27 14:55:00,1.77876,1.77876,1.77827,1.77839,382899997.0
2006-01-27 15:00:00,1.77842,1.77892,1.77842,1.77877,310100001.0
2006-01-27 15:05:00,1.77858,1.77882,1.77849,1.77877,258299999.0
2006-01-27 15:10:00,1.77871,1.7788,1.77759,1.7779,381300001.0
2006-01-27 15:15:00,1.77789,1.77887,1.77782,1.77807,424900002.0
2006-01-27 15:20:00,1.77792,1.77869,1.77757,1.77869,305000000.0
2006-01-27 15:25:00,1.7787,1.77884,1.77839,1.77841,323700000.0
2006-01-27 15:30:00,1.7793,1.78432,1.7793,1.7838,316199996.0
2006-01-27 15:35:00,1.78386,1.78585,1.78316,1.7853,305599999.0
2006-01-27 15:40:00,1.78539,1.78743,1.78539,1.78637,417900003.0
2006-01-27 15:45:00,1.78639,1.78679,1.78516,1.78516,279300002.0
2006-01-27 15:50:00,1.78515,1.78678,1.78515,1.7866,400800001.0
2006-01-27 15:55:00,1.7868,1.78729,1.78566,1.78571,357100001.0
2006-01-27 16:00:00,1.78595,1.78605,1.78526,1.78544,430800002.0
2006-01-27 16:05:00,1.78543,1.78573,1.78529,1.78532,294700002.0
2006-01-27 16:10:00,1.78515,1.78537,1.78481,1.78512,365799998.0
2006-01-27 16:15:00,1.7852,1.78578,1.7852,1.78543,362399999.0
2006-01-27 16:20:00,1.78545,1.78629,1.78537,1.78543,453900002.0
2006-01-27 16:25:00,1.78552,1.78576,1.78544,1.78549,220600001.0
2006-01-27 16:30:00,1.78528,1.78599,1.78522,1.78571,342900003.0
2006-01-27 16:35:00,1.78568,1.78587,1.7851,1.78582,401846993.0
2006-01-27 16:40:00,1.78587,1.78587,1.78518,1.78543,350400003.0
2006-01-27 16:45:00,1.78542,1.78603,1.78535,1.78599,389400005.0
2006-01-27 16:50:00,1.78604,1.78631,1.78559,1.78572,371899997.0
2006-01-27 16:55:00,1.78573,1.78683,1.78561,1.78645,518399999.0
2006-01-27 17:00:00,1.78614,1.78615,1.78261,1.78261,326800000.0
2006-01-27 17:05:00,1.78239,1.78309,1.78166,1.78307,251999997.0
2006-01-27 17:10:00,1.78315,1.78328,1.7821,1.78253,356200000.0
2006-01-27 17:15:00,1.78245,1.78296,1.78022,1.78022,433699997.0
2006-01-27 17:20:00,1.78009,1.78018,1.7767,1.77709,308000000.0
2006-01-27 17:25:00,1.77751,1.77841,1.77691,1.77734,318299998.0
2006-01-27 17:30:00,1.77725,1.77801,1.77691,1.7774,316000000.0
2006-01-27 17:35:00,1.77743,1.77749,1.77665,1.77683,319499998.0
2006-01-27 17:40:00,1.77681,1.77714,1.77564,1.77585,319500001.0
2006-01-27 17:45:00,1.7755,1.77558,1.7738,1.7744,413499997.0
2006-01-27 17:50:00,1.77436,1.77486,1.77326,1.77352,426499997.0
2006-01-27 17:55:00,1.77327,1.77327,1.77225,1.77225,279400000.0
2006-01-27 18:00:00,1.7725,1.774,1.7725,1.7732,3895519993.0
2006-01-27 18:05:00,1.77323,1.77394,1.77274,1.77288,5160549991.0
2006-01-27 18:10:00,1.77288,1.77349,1.77176,1.7722,3617969996.0
2006-01-27 18:15:00,1.77227,1.77335,1.77211,1.77335,3301369991.0
2006-01-27 18:20:00,1.77347,1.77437,1.77347,1.7742,3457900001.0
2006-01-27 18:25:00,1.77417,1.77498,1.77417,1.77466,2952470013.0
2006-01-27 18:30:00,1.77465,1.77542,1.77425,1.77428,2631799995.0
2006-01-27 18:35:00,1.77424,1.77443,1.77415,1.77417,1002200001.0
2006-01-27 18:40:00,1.77415,1.77486,1.77347,1.77347,1404599994.0
2006-01-27 18:45:00,1.7733,1.7734,1.77263,1.77333,1132699997.0
2006-01-27 18:50:00,1.7734,1.77365,1.77253,1.77345,1813900002.0
2006-01-27 18:55:00,1.77356,1.77394,1.77254,1.77254,2324549995.0
2006-01-27 19:00:00,1.77255,1.7737,1.7723,1.77348,1450249996.0
2006-01-27 19:05:00,1.77347,1.7737,1.77281,1.77295,1946699989.0
2006-01-27 19:10:00,1.77295,1.77342,1.7727,1.77327,1417699998.0
2006-01-27 19:15:00,1.7732,1.77323,1.77268,1.77277,1382599996.0
2006-01-27 19:20:00,1.7726,1.77266,1.77182,1.77186,1562399992.0
2006-01-27 19:25:00,1.77187,1.77222,1.77178,1.77199,1642299992.0
2006-01-27 19:30:00,1.77195,1.77232,1.77187,1.77227,1538450003.0
2006-01-27 19:35:00,1.7723,1.77238,1.77192,1.77206,1373399999.0
2006-01-27 19:40:00,1.772,1.77255,1.77189,1.77242,1473600001.0
2006-01-27 19:45:00,1.77245,1.77294,1.77244,1.77288,973400001.0
2006-01-27 19:50:00,1.77283,1.7729,1.77233,1.77256,1178599998.0
2006-01-27 19:55:00,1.77253,1.77281,1.7724,1.77253,1369516994.0
2006-01-27 20:00:00,1.77248,1.77251,1.77195,1.77198,763999996.0
2006-01-27 20:05:00,1.77195,1.77205,1.77157,1.77162,943749996.0
2006-01-27 20:10:00,1.77156,1.7716,1.76987,1.77019,992400000.0
2006-01-27 20:15:00,1.77025,1.7707,1.76897,1.76913,1027899997.0
2006-01-27 20:20:00,1.76908,1.76924,1.76823,1.76823,1025199998.0
2006-01-27 20:25:00,1.76813,1.7688,1.76697,1.76697,1769600005.0
2006-01-27 20:30:00,1.76688,1.76737,1.76651,1.76737,2460800006.0
2006-01-27 20:35:00,1.76743,1.76801,1.76733,1.76796,995646989.0
2006-01-27 20:40:00,1.76798,1.76801,1.76699,1.76761,1051499999.0
2006-01-27 20:45:00,1.76765,1.76771,1.76681,1.7672,825400005.0
2006-01-27 20:50:00,1.76726,1.76785,1.76702,1.76702,1832299998.0
2006-01-27 20:55:00,1.76704,1.76786,1.76704,1.7677,2319649991.0
2006-01-27 21:00:00,1.76771,1.76781,1.76708,1.7672,1291299993.0
2006-01-27 21:05:00,1.76725,1.76838,1.76725,1.76823,689199998.0
2006-01-27 21:10:00,1.76827,1.76893,1.76783,1.7688,946000001.0
2006-01-27 21:15:00,1.76887,1.76895,1.76796,1.76813,543550002.0
2006-01-27 21:20:00,1.76813,1.76842,1.76796,1.76838,958850005.0
2006-01-27 21:25:00,1.76838,1.76869,1.76821,1.76844,597600003.0
2006-01-27 21:30:00,1.7683,1.7683,1.76752,1.76805,864300002.0
2006-01-27 21:35:00,1.76808,1.76808,1.7677,1.76798,441100002.0
2006-01-27 21:40:00,1.7679,1.76816,1.76779,1.76801,696300002.0
2006-01-27 21:45:00,1.76797,1.76797,1.76675,1.76706,593100001.0
2006-01-27 21:50:00,1.76698,1.7673,1.76697,1.76723,455599996.0
2006-01-27 21:55:00,1.76726,1.76744,1.76719,1.76734,813200002.0
2006-01-27 22:00:00,1.76735,1.76776,1.76706,1.76775,847449997.0
2006-01-27 22:05:00,1.76781,1.76807,1.76769,1.76774,358399997.0
2006-01-27 22:10:00,1.7677,1.76803,1.76768,1.76795,450299998.0
2006-01-27 22:15:00,1.76791,1.76827,1.76763,1.76827,848900003.0
2006-01-27 22:20:00,1.76832,1.76865,1.76829,1.76857,504449996.0
2006-01-27 22:25:00,1.76858,1.76885,1.76855,1.76858,447100001.0
2006-01-27 22:30:00,1.76857,1.7686,1.76843,1.76848,573199997.0
2006-01-27 22:35:00,1.76853,1.76859,1.76834,1.76846,337400001.0
2006-01-27 22:40:00,1.76841,1.76855,1.76827,1.76833,421199999.0
2006-01-27 22:45:00,1.76835,1.76865,1.76831,1.76834,348499999.0
2006-01-27 22:50:00,1.76823,1.76823,1.76735,1.76737,156600002.0
2006-01-27 22:55:00,1.76738,1.7676,1.7671,1.76737,385299996.0
2006-01-27 23:00:00,1.76734,1.76753,1.76712,1.76745,326299998.0
2006-01-27 23:05:00,1.76729,1.7673,1.76691,1.76722,248400000.0
2006-01-27 23:10:00,1.76724,1.76742,1.76718,1.76742,388400001.0
2006-01-27 23:15:00,1.76737,1.76761,1.76724,1.76749,262100002.0
2006-01-27 23:20:00,1.76758,1.76775,1.76731,1.76758,341800000.0
2006-01-27 23:25:00,1.76747,1.76785,1.76737,1.76782,270099998.0
2006-01-27 23:30:00,1.76782,1.76789,1.76772,1.76787,279299999.0
2006-01-27 23:35:00,1.76781,1.76795,1.76781,1.76795,121200000.0
2006-01-27 23:40:00,1.76795,1.76795,1.76771,1.76771,365649997.0
2006-01-27 23:45:00,1.76783,1.76809,1.7676,1.76788,219000002.0
2006-01-27 23:50:00,1.7679,1.76797,1.76775,1.76775,234699998.0
2006-01-27 23:55:00,1.7678,1.7678,1.76704,1.76705,248499999.0
2006-01-30 00:00:00,1.769,1.7693,1.769,1.7692,85400002.0
2006-01-30 00:05:00,1.7693,1.7693,1.769,1.7692,170800004.0
2006-01-30 00:10:00,1.7691,1.7692,1.7691,1.7691,42700001.0
2006-01-30 00:20:00,1.7687,1.769,1.7687,1.769,42700001.0
2006-01-30 00:25:00,1.7687,1.7687,1.7687,1.7687,42700001.0
2006-01-30 00:30:00,1.769,1.769,1.769,1.769,42700001.0
2006-01-30 00:40:00,1.7691,1.7693,1.769,1.769,213500005.0
2006-01-30 00:45:00,1.7691,1.7692,1.769,1.7691,170800004.0
2006-01-30 00:50:00,1.7692,1.7694,1.7687,1.7694,213500005.0
2006-01-30 00:55:00,1.7697,1.7697,1.7694,1.7694,128100003.0
2006-01-30 01:00:00,1.7695,1.7696,1.7695,1.7696,85400002.0
2006-01-30 01:05:00,1.7697,1.7697,1.7687,1.7687,213500005.0
2006-01-30 01:10:00,1.769,1.7692,1.7687,1.7687,85400002.0
2006-01-30 01:15:00,1.769,1.769,1.7687,1.769,85400002.0
2006-01-30 01:20:00,1.7687,1.7691,1.7687,1.769,85400002.0
2006-01-30 01:25:00,1.7692,1.7692,1.7692,1.7692,42700001.0
2006-01-30 01:35:00,1.7693,1.7693,1.7691,1.7692,128100003.0
2006-01-30 01:40:00,1.7691,1.7692,1.769,1.769,128100003.0
2006-01-30 01:45:00,1.7691,1.7694,1.7691,1.7693,170800004.0
2006-01-30 01:50:00,1.7694,1.7706,1.7694,1.7706,170800004.0
2006-01-30 01:55:00,1.7705,1.7708,1.7705,1.7708,170800004.0
2006-01-30 02:00:00,1.76913,1.76928,1.76907,1.76928,244800005.0
2006-01-30 02:05:00,1.76935,1.76936,1.7688,1.7688,189199999.0
2006-01-30 02:10:00,1.76871,1.76888,1.76852,1.76852,228300000.0
2006-01-30 02:15:00,1.76853,1.76873,1.76837,1.76873,256699998.0
2006-01-30 02:20:00,1.76873,1.76886,1.7686,1.7688,346999999.0
2006-01-30 02:25:00,1.76873,1.76895,1.76869,1.76895,223300000.0
2006-01-30 02:30:00,1.7689,1.76895,1.76865,1.76888,258799998.0
2006-01-30 02:35:00,1.76888,1.76901,1.76883,1.76887,264299999.0
2006-01-30 02:40:00,1.76881,1.76888,1.76865,1.76875,324299998.0
2006-01-30 02:45:00,1.76872,1.7691,1.76872,1.769,195299999.0
2006-01-30 02:50:00,1.76904,1.77029,1.76898,1.77029,338800000.0
2006-01-30 02:55:00,1.77034,1.77053,1.77021,1.77052,329099998.0
2006-01-30 03:00:00,1.77052,1.77055,1.77015,1.77015,237499999.0
2006-01-30 03:05:00,1.77008,1.77019,1.76981,1.76995,236399999.0
2006-01-30 03:10:00,1.76992,1.76996,1.76961,1.76961,215199999.0
2006-01-30 03:15:00,1.76967,1.76967,1.76936,1.76944,237400001.0
2006-01-30 03:20:00,1.7693,1.7693,1.76849,1.76872,224400002.0
2006-01-30 03:25:00,1.76862,1.76862,1.76731,1.76786,198600000.0
2006-01-30 03:30:00,1.76807,1.76841,1.76807,1.76815,157799999.0
2006-01-30 03:35:00,1.7682,1.76825,1.76759,1.76784,265399996.0
2006-01-30 03:40:00,1.76798,1.76845,1.76798,1.76834,140600000.0
2006-01-30 03:45:00,1.76823,1.76844,1.76815,1.76835,324899999.0
2006-01-30 03:50:00,1.7683,1.76845,1.76813,1.76837,171900001.0
2006-01-30 03:55:00,1.7684,1.76845,1.76825,1.76836,205099999.0
2006-01-30 04:00:00,1.76835,1.7684,1.76798,1.76838,225500000.0
2006-01-30 04:05:00,1.7684,1.76851,1.76825,1.7684,293800002.0
2006-01-30 04:10:00,1.76839,1.76887,1.76839,1.76859,225100000.0
2006-01-30 04:15:00,1.76868,1.76868,1.76796,1.76802,233200000.0
2006-01-30 04:20:00,1.76798,1.76849,1.76798,1.7684,349999999.0
2006-01-30 04:25:00,1.7684,1.76845,1.76823,1.76827,293900000.0
2006-01-30 04:30:00,1.76822,1.76822,1.76794,1.76811,235699999.0
2006-01-30 04:35:00,1.76805,1.76825,1.76805,1.7682,256399998.0
2006-01-30 04:40:00,1.76828,1.76855,1.76815,1.76815,290200003.0
2006-01-30 04:45:00,1.76817,1.76838,1.76786,1.76793,210500000.0
2006-01-30 04:50:00,1.76792,1.76792,1.76725,1.76747,299099994.0
2006-01-30 04:55:00,1.76731,1.76748,1.76715,1.76727,213900000.0
2006-01-30 05:00:00,1.76735,1.76741,1.76712,1.7672,161700001.0
2006-01-30 05:05:00,1.76718,1.76718,1.76638,1.76638,195699999.0
2006-01-30 05:10:00,1.76611,1.76611,1.76548,1.766,182400002.0
2006-01-30 05:15:00,1.76605,1.76618,1.76597,1.76602,198399999.0
2006-01-30 05:20:00,1.76601,1.7662,1.76601,1.7662,169400001.0
2006-01-30 05:25:00,1.7662,1.76625,1.76591,1.766,240899995.0
2006-01-30 05:30:00,1.766,1.76632,1.76593,1.76632,247399999.0
2006-01-30 05:35:00,1.76634,1.7665,1.76625,1.76639,250900001.0
2006-01-30 05:40:00,1.76645,1.76648,1.76562,1.76562,308300001.0
2006-01-30 05:45:00,1.76561,1.76601,1.76552,1.76574,212299998.0
2006-01-30 05:50:00,1.76565,1.76565,1.76538,1.76563,202900000.0
2006-01-30 05:55:00,1.7656,1.76565,1.76535,1.7654,317299999.0
2006-01-30 06:00:00,1.76548,1.76568,1.76544,1.76568,217800001.0
2006-01-30 06:05:00,1.76572,1.76582,1.76546,1.76553,260650001.0
2006-01-30 06:10:00,1.7655,1.76563,1.76538,1.76547,221300002.0
2006-01-30 06:15:00,1.76546,1.76562,1.7654,1.76558,237000001.0
2006-01-30 06:20:00,1.76559,1.76581,1.76556,1.76562,267470000.0
2006-01-30 06:25:00,1.76568,1.76568,1.76546,1.76557,218099998.0
2006-01-30 06:30:00,1.76554,1.76565,1.76554,1.76563,257200001.0
2006-01-30 06:35:00,1.7656,1.76565,1.76543,1.76565,142269998.0
2006-01-30 06:40:00,1.76562,1.76575,1.76551,1.7657,205600001.0
2006-01-30 06:45:00,1.7657,1.76587,1.76559,1.76587,234800001.0
2006-01-30 06:50:00,1.76577,1.76617,1.76559,1.76617,278269999.0
2006-01-30 06:55:00,1.76606,1.76613,1.76558,1.7658,224299998.0
2006-01-30 07:00:00,1.76595,1.76595,1.7658,1.76586,153800000.0
2006-01-30 07:05:00,1.76587,1.76613,1.76587,1.7661,171500000.0
2006-01-30 07:10:00,1.76621,1.7665,1.76621,1.7663,234100002.0
2006-01-30 07:15:00,1.76635,1.76655,1.7662,1.76647,252099997.0
2006-01-30 07:20:00,1.76657,1.76687,1.76649,1.76658,256400000.0
2006-01-30 07:25:00,1.76651,1.76653,1.76625,1.76653,215200001.0
2006-01-30 07:30:00,1.76663,1.76666,1.76641,1.76642,265400000.0
2006-01-30 07:35:00,1.76647,1.76679,1.76634,1.76668,400599998.0
2006-01-30 07:40:00,1.76669,1.7669,1.76659,1.76674,239100001.0
2006-01-30 07:45:00,1.76675,1.76697,1.76661,1.76695,313399999.0
2006-01-30 07:50:00,1.76694,1.76705,1.76693,1.767,52000001.0
2006-01-30 07:55:00,1.767,1.76719,1.7669,1.76704,140800000.0
2006-01-30 08:00:00,1.76696,1.7675,1.76694,1.7673,298700004.0
2006-01-30 08:05:00,1.76728,1.76768,1.76715,1.76766,293500002.0
2006-01-30 08:10:00,1.7676,1.76765,1.76748,1.76757,337400000.0
2006-01-30 08:15:00,1.76763,1.76788,1.76748,1.76788,288270001.0
2006-01-30 08:20:00,1.76785,1.76785,1.76718,1.76751,268300005.0
2006-01-30 08:25:00,1.76748,1.7677,1.76719,1.76727,259400000.0
2006-01-30 08:30:00,1.76722,1.76756,1.76722,1.76742,244400000.0
2006-01-30 08:35:00,1.76747,1.7676,1.76737,1.76758,164200000.0
2006-01-30 08:40:00,1.76753,1.7682,1.76728,1.76772,288800000.0
2006-01-30 08:45:00,1.76805,1.76823,1.76788,1.76811,309799997.0
2006-01-30 08:50:00,1.76808,1.76843,1.76808,1.76837,249300000.0
2006-01-30 08:55:00,1.76839,1.7686,1.76831,1.76848,263100001.0
2006-01-30 09:00:00,1.76862,1.76862,1.76724,1.76724,338899998.0
2006-01-30 09:05:00,1.76719,1.7678,1.76714,1.76773,351200001.0
2006-01-30 09:10:00,1.76785,1.76796,1.7676,1.76787,203799996.0
2006-01-30 09:15:00,1.7678,1.76804,1.76732,1.76732,238299998.0
2006-01-30 09:20:00,1.76721,1.76721,1.76664,1.76664,347100000.0
2006-01-30 09:25:00,1.76661,1.76756,1.76661,1.76713,268699999.0
2006-01-30 09:30:00,1.7671,1.76722,1.76606,1.76651,259899999.0
2006-01-30 09:35:00,1.76646,1.7666,1.76598,1.76601,267799997.0
2006-01-30 09:40:00,1.76602,1.76648,1.76602,1.76648,201246997.0
2006-01-30 09:45:00,1.76639,1.76753,1.76625,1.76753,287500000.0
2006-01-30 09:50:00,1.76758,1.76801,1.76634,1.76645,318700000.0
2006-01-30 09:55:00,1.76643,1.76712,1.76628,1.76688,237300000.0
2006-01-30 10:00:00,1.7667,1.7667,1.76594,1.76655,266300000.0
2006-01-30 10:05:00,1.76667,1.7668,1.76639,1.7664,266700001.0
2006-01-30 10:10:00,1.7664,1.76694,1.76635,1.76694,231299998.0
2006-01-30 10:15:00,1.76695,1.76697,1.76643,1.76655,310699995.0
2006-01-30 10:20:00,1.76647,1.76662,1.76601,1.76609,381400001.0
2006-01-30 10:25:00,1.76606,1.76626,1.76445,1.76468,318400000.0
2006-01-30 10:30:00,1.76471,1.76483,1.7641,1.76461,213000000.0
2006-01-30 10:35:00,1.7644,1.7645,1.7641,1.76438,321599999.0
2006-01-30 10:40:00,1.76454,1.7651,1.76449,1.76484,289000002.0
2006-01-30 10:45:00,1.76492,1.76517,1.76482,1.76503,240399998.0
2006-01-30 10:50:00,1.76493,1.76503,1.76397,1.76403,314399997.0
2006-01-30 10:55:00,1.76412,1.76437,1.76392,1.76421,379600001.0
2006-01-30 11:00:00,1.76411,1.76443,1.76379,1.76379,389699999.0
2006-01-30 11:05:00,1.76383,1.76423,1.7634,1.76418,390700000.0
2006-01-30 11:10:00,1.7641,1.76458,1.76387,1.7641,264849996.0
2006-01-30 11:15:00,1.76398,1.76457,1.76366,1.76389,294699997.0
2006-01-30 11:20:00,1.76373,1.76424,1.76357,1.76424,245900001.0
2006-01-30 11:25:00,1.76415,1.76496,1.76367,1.76383,341146993.0
2006-01-30 11:30:00,1.76384,1.76441,1.76377,1.76407,321100000.0
2006-01-30 11:35:00,1.76405,1.76474,1.76405,1.76428,350899999.0
2006-01-30 11:40:00,1.76415,1.76572,1.76409,1.76558,427699998.0
2006-01-30 11:45:00,1.76553,1.76568,1.76491,1.7655,493699998.0
2006-01-30 11:50:00,1.76547,1.76553,1.76507,1.76526,320300000.0
2006-01-30 11:55:00,1.76555,1.76598,1.76534,1.76564,451199999.0
2006-01-30 12:00:00,1.76571,1.76616,1.76537,1.76537,430500004.0
2006-01-30 12:05:00,1.76541,1.76554,1.76515,1.76532,321700001.0
2006-01-30 12:10:00,1.76535,1.76548,1.76527,1.76535,216800001.0
2006-01-30 12:15:00,1.76539,1.76567,1.76536,1.76544,206249999.0
2006-01-30 12:20:00,1.7656,1.76573,1.76554,1.7656,339200000.0
2006-01-30 12:25:00,1.76562,1.7657,1.7651,1.7651,346800000.0
2006-01-30 12:30:00,1.76509,1.7654,1.76493,1.76497,397550000.0
2006-01-30 12:35:00,1.76493,1.76498,1.76421,1.76444,376999994.0
2006-01-30 12:40:00,1.76448,1.76471,1.76443,1.76457,358099996.0
2006-01-30 12:45:00,1.76475,1.76558,1.76475,1.76551,303599997.0
2006-01-30 12:50:00,1.76557,1.76563,1.76458,1.76469,374499999.0
2006-01-30 12:55:00,1.76469,1.76501,1.7645,1.7647,287299997.0
2006-01-30 13:00:00,1.76484,1.76538,1.76471,1.76514,419900006.0
2006-01-30 13:05:00,1.76517,1.76549,1.76476,1.76505,319399999.0
2006-01-30 13:10:00,1.76497,1.76568,1.76482,1.76563,188246995.0
2006-01-30 13:15:00,1.76555,1.76555,1.76488,1.76505,269799999.0
2006-01-30 13:20:00,1.7651,1.76521,1.76473,1.76498,285899999.0
2006-01-30 13:25:00,1.76502,1.76505,1.76482,1.76482,328799999.0
2006-01-30 13:30:00,1.76472,1.76512,1.76458,1.76501,269000001.0
2006-01-30 13:35:00,1.765,1.76519,1.76496,1.76514,386700000.0
2006-01-30 13:40:00,1.76527,1.76542,1.76492,1.76519,443699997.0
2006-01-30 13:45:00,1.76523,1.76543,1.76511,1.76528,397799998.0
2006-01-30 13:50:00,1.7652,1.76533,1.76475,1.76524,212299998.0
2006-01-30 13:55:00,1.7652,1.76585,1.7652,1.7656,293699999.0
2006-01-30 14:00:00,1.76564,1.76593,1.76548,1.76553,353100004.0
2006-01-30 14:05:00,1.76547,1.76589,1.76533,1.76579,229800000.0
2006-01-30 14:10:00,1.76583,1.76589,1.76548,1.76584,277000000.0
2006-01-30 14:15:00,1.76567,1.76591,1.76563,1.76564,259399996.0
2006-01-30 14:20:00,1.76546,1.76546,1.76492,1.76535,302600003.0
2006-01-30 14:25:00,1.76536,1.76596,1.76536,1.7657,353899998.0
2006-01-30 14:30:00,1.76568,1.76573,1.76519,1.76536,238300001.0
2006-01-30 14:35:00,1.76532,1.76557,1.76515,1.76552,276099999.0
2006-01-30 14:40:00,1.76566,1.76585,1.7655,1.76562,227099999.0
2006-01-30 14:45:00,1.76558,1.76618,1.76556,1.76578,316099999.0
2006-01-30 14:50:00,1.76587,1.76592,1.76533,1.76538,333200000.0
2006-01-30 14:55:00,1.76538,1.76559,1.76532,1.76555,495100000.0
2006-01-30 15:00:00,1.76563,1.76588,1.76552,1.7657,352800000.0
2006-01-30 15:05:00,1.76572,1.76718,1.76572,1.76718,221500000.0
2006-01-30 15:10:00,1.76728,1.76805,1.76695,1.76703,303200000.0
2006-01-30 15:15:00,1.76698,1.76785,1.76615,1.76615,355899999.0
2006-01-30 15:20:00,1.76609,1.76615,1.76559,1.76559,332500002.0
2006-01-30 15:25:00,1.7655,1.76586,1.76498,1.76585,341000001.0
2006-01-30 15:30:00,1.7658,1.76642,1.76572,1.76634,447000001.0
2006-01-30 15:35:00,1.76636,1.76786,1.76627,1.76781,249200000.0
2006-01-30 15:40:00,1.76785,1.76922,1.76785,1.76803,308400002.0
2006-01-30 15:45:00,1.76803,1.7681,1.76723,1.76728,314499997.0
2006-01-30 15:50:00,1.76711,1.76731,1.76686,1.76717,323200000.0
2006-01-30 15:55:00,1.76727,1.76739,1.76685,1.76712,343300002.0
2006-01-30 16:00:00,1.76713,1.76713,1.766,1.76605,339900000.0
2006-01-30 16:05:00,1.766,1.76635,1.76591,1.76633,214999998.0
2006-01-30 16:10:00,1.76627,1.76842,1.76627,1.76837,329000000.0
2006-01-30 16:15:00,1.76818,1.76848,1.76768,1.76848,307400001.0
2006-01-30 16:20:00,1.76844,1.76844,1.76777,1.76791,279800001.0
2006-01-30 16:25:00,1.76794,1.76864,1.76768,1.76842,247500000.0
2006-01-30 16:30:00,1.76837,1.76908,1.76832,1.76901,355599999.0
2006-01-30 16:35:00,1.76912,1.76921,1.76836,1.76907,387400001.0
2006-01-30 16:40:00,1.76907,1.76918,1.76849,1.76852,274200000.0
2006-01-30 16:45:00,1.76846,1.76908,1.76841,1.76908,369350003.0
2006-01-30 16:50:00,1.76913,1.76932,1.7685,1.76852,417700000.0
2006-01-30 16:55:00,1.76859,1.769,1.76792,1.768,374899998.0
2006-01-30 17:00:00,1.76788,1.76838,1.76772,1.76838,386099999.0
2006-01-30 17:05:00,1.76835,1.76935,1.76835,1.7693,278299999.0
2006-01-30 17:10:00,1.76925,1.76925,1.76815,1.76853,282299999.0
2006-01-30 17:15:00,1.76848,1.76861,1.76802,1.7681,244699998.0
2006-01-30 17:20:00,1.7682,1.76865,1.76802,1.76817,283200002.0
2006-01-30 17:25:00,1.76838,1.76921,1.76838,1.76913,247800001.0
2006-01-30 17:30:00,1.7692,1.76939,1.76887,1.76915,358200002.0
2006-01-30 17:35:00,1.76924,1.77031,1.76919,1.77031,283849998.0
2006-01-30 17:40:00,1.77043,1.77113,1.76988,1.77112,296899999.0
2006-01-30 17:45:00,1.77105,1.77124,1.77028,1.7704,408700003.0
2006-01-30 17:50:00,1.77016,1.77016,1.76813,1.76845,273000002.0
2006-01-30 17:55:00,1.76845,1.7686,1.76794,1.76794,221000001.0
2006-01-30 18:00:00,1.76793,1.76905,1.76788,1.76878,4299999999.0
2006-01-30 18:05:00,1.76878,1.76908,1.76843,1.76864,5100549996.0
2006-01-30 18:10:00,1.76864,1.76893,1.76855,1.7687,3574749999.0
2006-01-30 18:15:00,1.76877,1.76934,1.76877,1.76918,3436699985.0
2006-01-30 18:20:00,1.76919,1.76929,1.7688,1.76927,3298496986.0
2006-01-30 18:25:00,1.76917,1.76984,1.76909,1.76968,2931399994.0
2006-01-30 18:30:00,1.76968,1.76988,1.76937,1.76945,3007846990.0
2006-01-30 18:35:00,1.76944,1.76958,1.76932,1.76945,1155749998.0
2006-01-30 18:40:00,1.76945,1.76981,1.76855,1.76855,1438499992.0
2006-01-30 18:45:00,1.76853,1.76911,1.76853,1.76876,1009499998.0
2006-01-30 18:50:00,1.76878,1.76878,1.76817,1.76817,1707069998.0
2006-01-30 18:55:00,1.76822,1.76865,1.7681,1.76838,2396500005.0
2006-01-30 19:00:00,1.76838,1.76862,1.76804,1.76824,1734200003.0
2006-01-30 19:05:00,1.76827,1.76919,1.76815,1.76867,1924199997.0
2006-01-30 19:10:00,1.76863,1.76901,1.76863,1.76888,1242199993.0
2006-01-30 19:15:00,1.76887,1.76894,1.76828,1.76846,1345900002.0
2006-01-30 19:20:00,1.76848,1.76853,1.76824,1.76833,1582300001.0
2006-01-30 19:25:00,1.76837,1.76864,1.76831,1.76858,1588000007.0
2006-01-30 19:30:00,1.76865,1.76915,1.76842,1.76877,1705299997.0
2006-01-30 19:35:00,1.7688,1.76882,1.76814,1.76817,1212799999.0
2006-01-30 19:40:00,1.76807,1.76807,1.76732,1.76763,1384400000.0
2006-01-30 19:45:00,1.7677,1.76792,1.76761,1.76773,1208899999.0
2006-01-30 19:50:00,1.76778,1.76824,1.76776,1.768,932300002.0
2006-01-30 19:55:00,1.76799,1.76823,1.76762,1.76767,1430400009.0
2006-01-30 20:00:00,1.76762,1.76785,1.76705,1.76706,936499992.0
2006-01-30 20:05:00,1.76703,1.76713,1.76692,1.76702,1019899999.0
2006-01-30 20:10:00,1.76702,1.76737,1.76702,1.7673,865946993.0
2006-01-30 20:15:00,1.76733,1.76767,1.7665,1.76663,978300006.0
2006-01-30 20:20:00,1.76655,1.76666,1.76603,1.76618,948499996.0
2006-01-30 20:25:00,1.76615,1.76618,1.7659,1.76592,1793650003.0
2006-01-30 20:30:00,1.76594,1.76662,1.7659,1.76641,2542900004.0
2006-01-30 20:35:00,1.76638,1.76674,1.76633,1.76642,818246995.0
2006-01-30 20:40:00,1.76634,1.76634,1.7652,1.7652,999600000.0
2006-01-30 20:45:00,1.76518,1.76551,1.76447,1.76546,988699994.0
2006-01-30 20:50:00,1.7654,1.7654,1.76456,1.76512,1917899998.0
2006-01-30 20:55:00,1.76523,1.76554,1.76501,1.76502,2186496986.0
2006-01-30 21:00:00,1.765,1.76573,1.765,1.76562,1357199996.0
2006-01-30 21:05:00,1.76561,1.76646,1.76556,1.76638,648400001.0
2006-01-30 21:10:00,1.76644,1.76648,1.76593,1.76599,873299997.0
2006-01-30 21:15:00,1.76598,1.76598,1.76557,1.76584,595099998.0
2006-01-30 21:20:00,1.76587,1.76615,1.76581,1.76607,850600001.0
2006-01-30 21:25:00,1.76611,1.76638,1.76607,1.76617,490599998.0
2006-01-30 21:30:00,1.76609,1.76623,1.76583,1.76585,766499998.0
2006-01-30 21:35:00,1.7659,1.76618,1.7658,1.76618,553599999.0
2006-01-30 21:40:00,1.76621,1.76621,1.76585,1.76585,613500006.0
2006-01-30 21:45:00,1.76583,1.76598,1.76572,1.76588,623800003.0
2006-01-30 21:50:00,1.76586,1.76616,1.76575,1.76605,441499996.0
2006-01-30 21:55:00,1.76605,1.76611,1.76588,1.76607,870569993.0
2006-01-30 22:00:00,1.76615,1.76659,1.76615,1.76642,654699997.0
2006-01-30 22:05:00,1.76645,1.76665,1.76633,1.7664,433800001.0
2006-01-30 22:10:00,1.76635,1.76648,1.7663,1.76647,376899998.0
2006-01-30 22:15:00,1.76655,1.76671,1.76638,1.7667,680550000.0
2006-01-30 22:20:00,1.76668,1.76676,1.76657,1.76674,563499999.0
2006-01-30 22:25:00,1.76675,1.76687,1.76665,1.76665,459199996.0
2006-01-30 22:30:00,1.76667,1.7667,1.76627,1.7663,625200006.0
2006-01-30 22:35:00,1.76637,1.76655,1.76637,1.76652,405100002.0
2006-01-30 22:40:00,1.76653,1.76685,1.76653,1.76673,480300000.0
2006-01-30 22:45:00,1.76673,1.76687,1.7666,1.76675,358300003.0
2006-01-30 22:50:00,1.76677,1.76712,1.76657,1.76712,352599998.0
2006-01-30 22:55:00,1.76707,1.76708,1.7669,1.76695,354750002.0
2006-01-30 23:00:00,1.76686,1.76724,1.76664,1.76721,217900001.0
2006-01-30 23:05:00,1.76722,1.76827,1.76721,1.7682,211999999.0
2006-01-30 23:10:00,1.76827,1.76846,1.76815,1.76835,242100000.0
2006-01-30 23:15:00,1.7683,1.76845,1.76822,1.76838,287300001.0
2006-01-30 23:20:00,1.76847,1.76847,1.7681,1.76822,275700001.0
2006-01-30 23:25:00,1.76821,1.76821,1.76802,1.76802,183600001.0
2006-01-30 23:30:00,1.76808,1.76817,1.76784,1.76807,288900001.0
2006-01-30 23:35:00,1.76823,1.76833,1.76805,1.76822,204799998.0
2006-01-30 23:40:00,1.7682,1.76826,1.76806,1.76826,227099999.0
2006-01-30 23:45:00,1.76833,1.7684,1.76823,1.76836,196800001.0
2006-01-30 23:50:00,1.76842,1.76865,1.76842,1.76855,69500000.0
2006-01-30 23:55:00,1.7686,1.76871,1.76827,1.76833,153600000.0
2006-01-31 00:00:00,1.76832,1.76852,1.76796,1.76841,242669997.0
2006-01-31 00:05:00,1.76848,1.76873,1.76818,1.76845,404799998.0
2006-01-31 00:10:00,1.76845,1.7686,1.7681,1.76842,370100004.0
2006-01-31 00:15:00,1.76847,1.7685,1.76787,1.76804,305899999.0
2006-01-31 00:20:00,1.76797,1.76827,1.76776,1.76811,303300001.0
2006-01-31 00:25:00,1.768,1.76815,1.76795,1.76815,309200001.0
2006-01-31 00:30:00,1.76819,1.76825,1.76807,1.76814,187700001.0
2006-01-31 00:35:00,1.76812,1.76817,1.76801,1.76801,102700000.0
2006-01-31 00:40:00,1.76805,1.76805,1.76792,1.768,273200002.0
2006-01-31 00:45:00,1.768,1.76815,1.76797,1.76813,228600002.0
2006-01-31 00:50:00,1.76815,1.76815,1.76805,1.76815,166100000.0
2006-01-31 00:55:00,1.7681,1.76818,1.76802,1.7681,282600000.0
2006-01-31 01:00:00,1.76812,1.76825,1.76811,1.76818,192900000.0
2006-01-31 01:05:00,1.76825,1.76825,1.7681,1.76815,234799999.0
2006-01-31 01:10:00,1.76815,1.76825,1.76807,1.76825,182699999.0
2006-01-31 01:15:00,1.7682,1.76825,1.76803,1.76811,201699999.0
2006-01-31 01:20:00,1.7681,1.7682,1.76802,1.76812,174399999.0
2006-01-31 01:25:00,1.76812,1.76817,1.768,1.7681,237900000.0
2006-01-31 01:30:00,1.76815,1.76815,1.76765,1.76789,188400001.0
2006-01-31 01:35:00,1.76777,1.76779,1.76688,1.7669,330900001.0
2006-01-31 01:40:00,1.76676,1.76676,1.76642,1.7665,201000001.0
2006-01-31 01:45:00,1.76653,1.76686,1.76646,1.76664,263600002.0
2006-01-31 01:50:00,1.76665,1.76679,1.76655,1.76671,222570001.0
2006-01-31 01:55:00,1.76674,1.76683,1.76639,1.76652,227100000.0
2006-01-31 02:00:00,1.76653,1.76669,1.76648,1.76653,258099998.0
2006-01-31 02:05:00,1.7665,1.76665,1.76633,1.76648,179899999.0
2006-01-31 02:10:00,1.76661,1.76712,1.76661,1.7669,257600002.0
2006-01-31 02:15:00,1.76695,1.76712,1.76685,1.76712,238800002.0
2006-01-31 02:20:00,1.76715,1.76736,1.76705,1.7672,351899995.0
2006-01-31 02:25:00,1.76727,1.76735,1.76712,1.76735,326550002.0
2006-01-31 02:30:00,1.7673,1.76767,1.76718,1.76757,310499995.0
2006-01-31 02:35:00,1.76763,1.76772,1.76753,1.76765,265999999.0
2006-01-31 02:40:00,1.7676,1.76775,1.76749,1.76772,241700002.0
2006-01-31 02:45:00,1.76767,1.76778,1.76757,1.76767,231999999.0
2006-01-31 02:50:00,1.76774,1.76829,1.76763,1.76829,221200001.0
2006-01-31 02:55:00,1.76796,1.76796,1.76727,1.76737,330000000.0
2006-01-31 03:00:00,1.76742,1.76752,1.76735,1.76743,360500000.0
2006-01-31 03:05:00,1.76737,1.76745,1.7672,1.76733,229499999.0
2006-01-31 03:10:00,1.76732,1.76732,1.76715,1.76725,142900000.0
2006-01-31 03:15:00,1.76727,1.76742,1.76718,1.76728,248149998.0
2006-01-31 03:20:00,1.76738,1.76741,1.76712,1.76736,275899997.0
2006-01-31 03:25:00,1.7673,1.76749,1.76725,1.76745,121300000.0
2006-01-31 03:30:00,1.76745,1.76761,1.7674,1.76755,85000000.0
2006-01-31 03:35:00,1.76762,1.7677,1.7673,1.76733,317499999.0
2006-01-31 03:40:00,1.76735,1.76735,1.767,1.767,266500001.0
2006-01-31 03:45:00,1.76698,1.76715,1.76691,1.76715,253699999.0
2006-01-31 03:50:00,1.7671,1.76814,1.76683,1.768,388400003.0
2006-01-31 03:55:00,1.76798,1.76798,1.76777,1.76791,323399999.0
2006-01-31 04:00:00,1.76792,1.76871,1.76792,1.7687,237200000.0
2006-01-31 04:05:00,1.76868,1.76895,1.76853,1.7688,334999999.0
2006-01-31 04:10:00,1.76879,1.76908,1.76879,1.76892,245100000.0
2006-01-31 04:15:00,1.769,1.76918,1.76886,1.76895,244046995.0
2006-01-31 04:20:00,1.76882,1.7689,1.76863,1.76863,283700001.0
2006-01-31 04:25:00,1.76863,1.76875,1.76857,1.76872,314499998.0
2006-01-31 04:30:00,1.76868,1.76887,1.7686,1.7686,161800000.0
2006-01-31 04:35:00,1.76865,1.76877,1.76864,1.76864,180400001.0
2006-01-31 04:40:00,1.76868,1.76878,1.76847,1.76847,259500001.0
2006-01-31 04:45:00,1.7685,1.76855,1.76838,1.76845,114200002.0
2006-01-31 04:50:00,1.76845,1.76851,1.76835,1.76841,154599999.0
2006-01-31 04:55:00,1.76845,1.76848,1.76833,1.76843,171300000.0
2006-01-31 05:00:00,1.76845,1.76845,1.76835,1.7684,100770001.0
2006-01-31 05:05:00,1.76845,1.76849,1.76832,1.76848,107900000.0
2006-01-31 05:10:00,1.7686,1.76905,1.76858,1.76905,286899999.0
2006-01-31 05:15:00,1.76908,1.76939,1.76893,1.76939,222246993.0
2006-01-31 05:20:00,1.76937,1.76953,1.76933,1.76948,251899999.0
2006-01-31 05:25:00,1.7695,1.76955,1.76945,1.7695,153849999.0
2006-01-31 05:30:00,1.7695,1.76963,1.76873,1.76931,235199999.0
2006-01-31 05:35:00,1.76931,1.76947,1.7693,1.76937,173700000.0
2006-01-31 05:40:00,1.7695,1.76973,1.76936,1.76966,331700003.0
2006-01-31 05:45:00,1.76965,1.76965,1.76948,1.76959,294400000.0
2006-01-31 05:50:00,1.76963,1.76972,1.76946,1.76957,251400004.0
2006-01-31 05:55:00,1.7695,1.76954,1.7692,1.7693,322100000.0
2006-01-31 06:00:00,1.76935,1.76952,1.76925,1.7693,171800000.0
2006-01-31 06:05:00,1.76903,1.76981,1.76893,1.76954,275370001.0
2006-01-31 06:10:00,1.7695,1.76955,1.76928,1.76928,139049998.0
2006-01-31 06:15:00,1.76936,1.76945,1.76918,1.76918,239300001.0
2006-01-31 06:20:00,1.76918,1.76938,1.76915,1.76932,411999998.0
2006-01-31 06:25:00,1.76938,1.76958,1.76925,1.76957,83700001.0
2006-01-31 06:30:00,1.7695,1.76965,1.76937,1.76944,247700000.0
2006-01-31 06:35:00,1.7694,1.7694,1.76904,1.76911,143200002.0
2006-01-31 06:40:00,1.76911,1.76914,1.76859,1.76882,288700001.0
2006-01-31 06:45:00,1.76887,1.76893,1.7687,1.76872,245300000.0
2006-01-31 06:50:00,1.7687,1.7688,1.76827,1.7688,233149999.0
2006-01-31 06:55:00,1.76883,1.769,1.76883,1.76883,172600001.0
2006-01-31 07:00:00,1.76892,1.76899,1.76844,1.76844,154000000.0
2006-01-31 07:05:00,1.76842,1.76861,1.76804,1.76819,481499995.0
2006-01-31 07:10:00,1.7682,1.7684,1.76811,1.76813,242000001.0
2006-01-31 07:15:00,1.76817,1.76848,1.76811,1.76837,204000001.0
2006-01-31 07:20:00,1.7684,1.76858,1.76832,1.76841,383999997.0
2006-01-31 07:25:00,1.7684,1.76855,1.76832,1.76848,185799998.0
2006-01-31 07:30:00,1.76845,1.76865,1.76838,1.7686,214200001.0
2006-01-31 07:35:00,1.76869,1.76898,1.76867,1.7689,189300000.0
2006-01-31 07:40:00,1.7689,1.76897,1.76875,1.76897,172700002.0
2006-01-31 07:45:00,1.76895,1.76898,1.76885,1.76895,147100001.0
2006-01-31 07:50:00,1.76894,1.76925,1.76893,1.7692,93100000.0
2006-01-31 07:55:00,1.76923,1.76958,1.76903,1.76958,206799998.0
2006-01-31 08:00:00,1.76974,1.76992,1.76946,1.76965,308299999.0
2006-01-31 08:05:00,1.76965,1.76965,1.76865,1.76885,272100000.0
2006-01-31 08:10:00,1.76878,1.76878,1.76779,1.76788,366000000.0
2006-01-31 08:15:00,1.76795,1.76798,1.76758,1.76777,219899997.0
2006-01-31 08:20:00,1.76782,1.7681,1.76778,1.7681,276900005.0
2006-01-31 08:25:00,1.76802,1.76886,1.7679,1.76886,424500002.0
2006-01-31 08:30:00,1.7688,1.76888,1.76846,1.76858,149500001.0
2006-01-31 08:35:00,1.76864,1.76864,1.76824,1.76828,215599999.0
2006-01-31 08:40:00,1.76828,1.76868,1.76827,1.7686,363999996.0
2006-01-31 08:45:00,1.76873,1.76882,1.76862,1.76862,307899998.0
2006-01-31 08:50:00,1.76858,1.76872,1.76803,1.76803,206400000.0
2006-01-31 08:55:00,1.76809,1.76848,1.76796,1.76827,301400001.0
2006-01-31 09:00:00,1.76848,1.7702,1.76841,1.76867,320899999.0
2006-01-31 09:05:00,1.76882,1.7693,1.76877,1.76901,319099998.0
2006-01-31 09:10:00,1.7692,1.7695,1.76865,1.76888,273999999.0
2006-01-31 09:15:00,1.76889,1.7691,1.76855,1.76899,236299998.0
2006-01-31 09:20:00,1.76905,1.77001,1.76887,1.76967,289499995.0
2006-01-31 09:25:00,1.76965,1.76978,1.76912,1.76948,333300002.0
2006-01-31 09:30:00,1.76931,1.76945,1.76925,1.76945,368500003.0
2006-01-31 09:35:00,1.7694,1.77041,1.7694,1.77031,315599999.0
2006-01-31 09:40:00,1.77038,1.77042,1.7697,1.76985,307700000.0
2006-01-31 09:45:00,1.76985,1.77068,1.76981,1.7704,358299998.0
2006-01-31 09:50:00,1.7704,1.7719,1.77022,1.77178,313999997.0
2006-01-31 09:55:00,1.77163,1.77167,1.77094,1.77134,249799998.0
2006-01-31 10:00:00,1.77134,1.77266,1.77103,1.77224,399799996.0
2006-01-31 10:05:00,1.77224,1.77232,1.77173,1.77183,294900000.0
2006-01-31 10:10:00,1.77203,1.77312,1.77177,1.77274,327900002.0
2006-01-31 10:15:00,1.77261,1.77308,1.77205,1.77308,260000002.0
2006-01-31 10:20:00,1.77314,1.77347,1.7729,1.7729,397400004.0
2006-01-31 10:25:00,1.77277,1.77288,1.77148,1.77148,420900002.0
2006-01-31 10:30:00,1.7715,1.77244,1.7715,1.7724,192799998.0
2006-01-31 10:35:00,1.77232,1.77247,1.7712,1.77131,410100000.0
2006-01-31 10:40:00,1.77139,1.77208,1.77132,1.77183,499000001.0
2006-01-31 10:45:00,1.77173,1.77173,1.77081,1.771,215200001.0
2006-01-31 10:50:00,1.77102,1.7712,1.7709,1.7709,345399997.0
2006-01-31 10:55:00,1.77094,1.77151,1.77079,1.77151,450500000.0
2006-01-31 11:00:00,1.77158,1.77198,1.77138,1.77183,288699995.0
2006-01-31 11:05:00,1.77193,1.77223,1.77193,1.77208,441099995.0
2006-01-31 11:10:00,1.7721,1.77282,1.7721,1.77278,286700002.0
2006-01-31 11:15:00,1.77284,1.77309,1.77214,1.7724,337700003.0
2006-01-31 11:20:00,1.77239,1.77246,1.77224,1.77246,233700000.0
2006-01-31 11:25:00,1.7723,1.77258,1.77215,1.77254,422799999.0
2006-01-31 11:30:00,1.77257,1.77322,1.77212,1.77311,364200001.0
2006-01-31 11:35:00,1.773,1.77394,1.77252,1.77355,295599998.0
2006-01-31 11:40:00,1.77345,1.77379,1.77345,1.77368,336000000.0
2006-01-31 11:45:00,1.77372,1.77381,1.77358,1.7736,435200000.0
2006-01-31 11:50:00,1.7736,1.77416,1.7736,1.77391,290349999.0
2006-01-31 11:55:00,1.77396,1.77396,1.7733,1.77336,385599999.0
2006-01-31 12:00:00,1.77333,1.77337,1.77315,1.77315,270200000.0
2006-01-31 12:05:00,1.77325,1.77325,1.77284,1.773,297100001.0
2006-01-31 12:10:00,1.77306,1.77351,1.77301,1.77348,325600001.0
2006-01-31 12:15:00,1.77352,1.7736,1.77277,1.77277,239499999.0
2006-01-31 12:20:00,1.77287,1.77305,1.77253,1.773,271500000.0
2006-01-31 12:25:00,1.773,1.77423,1.77272,1.77423,351799994.0
2006-01-31 12:30:00,1.77445,1.77472,1.7731,1.7731,386499999.0
2006-01-31 12:35:00,1.77305,1.77309,1.77258,1.77286,247070001.0
2006-01-31 12:40:00,1.77298,1.77341,1.77216,1.77216,262400000.0
2006-01-31 12:45:00,1.77222,1.7723,1.77169,1.77198,232100000.0
2006-01-31 12:50:00,1.77203,1.77206,1.77161,1.77165,350246993.0
2006-01-31 12:55:00,1.77155,1.77201,1.77118,1.77163,233100002.0
2006-01-31 13:00:00,1.77158,1.77207,1.77079,1.77207,334200002.0
2006-01-31 13:05:00,1.77204,1.77228,1.77147,1.77173,372100002.0
2006-01-31 13:10:00,1.77163,1.77177,1.7715,1.77173,350700000.0
2006-01-31 13:15:00,1.77173,1.77173,1.77152,1.77167,267399998.0
2006-01-31 13:20:00,1.77163,1.77169,1.77124,1.7714,204100000.0
2006-01-31 13:25:00,1.77142,1.77154,1.7712,1.77142,403699999.0
2006-01-31 13:30:00,1.77139,1.77153,1.77125,1.77138,222099999.0
2006-01-31 13:35:00,1.77142,1.77178,1.7714,1.77166,433699999.0
2006-01-31 13:40:00,1.77171,1.77191,1.77164,1.77178,411400000.0
2006-01-31 13:45:00,1.77174,1.77186,1.77147,1.77165,365900002.0
2006-01-31 13:50:00,1.77168,1.77168,1.77105,1.77115,354200000.0
2006-01-31 13:55:00,1.77095,1.77111,1.77054,1.77091,337300002.0
2006-01-31 14:00:00,1.77093,1.77162,1.77089,1.77156,299199998.0
2006-01-31 14:05:00,1.7715,1.77221,1.7715,1.77182,327699998.0
2006-01-31 14:10:00,1.77198,1.77254,1.77163,1.77218,398699999.0
2006-01-31 14:15:00,1.77222,1.77233,1.77196,1.77222,265700000.0
2006-01-31 14:20:00,1.77218,1.77231,1.77167,1.77168,392500001.0
2006-01-31 14:25:00,1.7717,1.77178,1.77096,1.77096,433100007.0
2006-01-31 14:30:00,1.77097,1.77115,1.77037,1.77047,432199997.0
2006-01-31 14:35:00,1.77047,1.77067,1.76999,1.77008,468649997.0
2006-01-31 14:40:00,1.77007,1.77016,1.7695,1.76988,228500000.0
2006-01-31 14:45:00,1.76993,1.77056,1.76993,1.77056,401599999.0
2006-01-31 14:50:00,1.77062,1.77163,1.77042,1.77128,462500002.0
2006-01-31 14:55:00,1.77132,1.77162,1.77124,1.77131,318969999.0
2006-01-31 15:00:00,1.77125,1.77125,1.76998,1.76999,371300004.0
2006-01-31 15:05:00,1.76992,1.77034,1.76992,1.77032,360099998.0
2006-01-31 15:10:00,1.77026,1.77058,1.76997,1.77058,254800001.0
2006-01-31 15:15:00,1.77059,1.77063,1.77029,1.77033,435600001.0
2006-01-31 15:20:00,1.77024,1.77024,1.76885,1.76938,320799999.0
2006-01-31 15:25:00,1.76947,1.76955,1.76914,1.76946,405199999.0
2006-01-31 15:30:00,1.76952,1.77028,1.76943,1.77028,363100002.0
2006-01-31 15:35:00,1.77033,1.77063,1.77018,1.77038,279100001.0
2006-01-31 15:40:00,1.77042,1.77097,1.77042,1.77092,392949999.0
2006-01-31 15:45:00,1.77095,1.77102,1.77056,1.77068,358999998.0
2006-01-31 15:50:00,1.7706,1.77138,1.77057,1.77138,298200000.0
2006-01-31 15:55:00,1.7715,1.77239,1.7715,1.77238,341199995.0
2006-01-31 16:00:00,1.77224,1.77238,1.7716,1.77228,361400002.0
2006-01-31 16:05:00,1.77214,1.77214,1.77192,1.77194,88800000.0
2006-01-31 16:10:00,1.77185,1.77201,1.77167,1.77167,378700000.0
2006-01-31 16:15:00,1.77165,1.77165,1.77137,1.77147,334900001.0
2006-01-31 16:20:00,1.77138,1.772,1.77137,1.77184,336000004.0
2006-01-31 16:25:00,1.77178,1.77178,1.77125,1.77152,132799999.0
2006-01-31 16:30:00,1.77146,1.77159,1.77121,1.77157,356999998.0
2006-01-31 16:35:00,1.7716,1.77194,1.77132,1.77145,241899999.0
2006-01-31 16:40:00,1.7714,1.77154,1.77115,1.77154,323000002.0
2006-01-31 16:45:00,1.77187,1.77256,1.77177,1.77177,228600001.0
2006-01-31 16:50:00,1.77164,1.77243,1.77144,1.77227,314600000.0
2006-01-31 16:55:00,1.77208,1.77208,1.77162,1.77183,376800000.0
2006-01-31 17:00:00,1.77185,1.77327,1.77154,1.77314,392400004.0
2006-01-31 17:05:00,1.7731,1.77318,1.77201,1.77218,239600001.0
2006-01-31 17:10:00,1.77235,1.77303,1.77235,1.77289,336099996.0
2006-01-31 17:15:00,1.77279,1.77394,1.77279,1.77363,401800005.0
2006-01-31 17:20:00,1.77362,1.77375,1.77312,1.77351,338200001.0
2006-01-31 17:25:00,1.77372,1.77431,1.77372,1.77382,261399999.0
2006-01-31 17:30:00,1.77379,1.7745,1.77379,1.77438,302600000.0
2006-01-31 17:35:00,1.77443,1.77548,1.77431,1.77476,295399997.0
2006-01-31 17:40:00,1.77484,1.77583,1.77468,1.77583,261099999.0
2006-01-31 17:45:00,1.776,1.77669,1.77597,1.77658,311799994.0
2006-01-31 17:50:00,1.77646,1.77693,1.7764,1.77688,268200001.0
2006-01-31 17:55:00,1.77692,1.77734,1.77661,1.77698,311600000.0
2006-01-31 18:00:00,1.77722,1.77729,1.77612,1.77612,4238950006.0
2006-01-31 18:05:00,1.7761,1.77644,1.77547,1.77644,5086446994.0
2006-01-31 18:10:00,1.77651,1.77728,1.77651,1.77691,3333499990.0
2006-01-31 18:15:00,1.77696,1.77719,1.77667,1.77694,3466999983.0
2006-01-31 18:20:00,1.77684,1.77788,1.77644,1.77777,3312069998.0
2006-01-31 18:25:00,1.77773,1.77801,1.77709,1.77801,3026750006.0
2006-01-31 18:30:00,1.77814,1.77911,1.77805,1.77817,2846799997.0
2006-01-31 18:35:00,1.77815,1.77961,1.77812,1.77961,908370000.0
2006-01-31 18:40:00,1.77965,1.77981,1.77912,1.77912,1372299993.0
2006-01-31 18:45:00,1.77908,1.77936,1.77872,1.77912,1036499992.0
2006-01-31 18:50:00,1.77918,1.78125,1.77917,1.7812,1764399994.0
2006-01-31 18:55:00,1.78129,1.78153,1.78058,1.78153,2945399991.0
2006-01-31 19:00:00,1.78154,1.78161,1.7813,1.78155,1604450000.0
2006-01-31 19:05:00,1.78159,1.782,1.78152,1.78166,2085049997.0
2006-01-31 19:10:00,1.78166,1.78401,1.78162,1.78398,1430649995.0
2006-01-31 19:15:00,1.78397,1.78526,1.78356,1.7845,1346949995.0
2006-01-31 19:20:00,1.78446,1.78446,1.78386,1.78395,1609069993.0
2006-01-31 19:25:00,1.78394,1.78496,1.78383,1.78471,1705999989.0
2006-01-31 19:30:00,1.78476,1.78532,1.78434,1.78525,1665546984.0
2006-01-31 19:35:00,1.78529,1.78555,1.78482,1.78538,1187949999.0
2006-01-31 19:40:00,1.78535,1.78562,1.78415,1.78436,1611599994.0
2006-01-31 19:45:00,1.78437,1.78437,1.78397,1.78405,1037499999.0
2006-01-31 19:50:00,1.78407,1.78413,1.78329,1.7833,1061900002.0
2006-01-31 19:55:00,1.78326,1.78352,1.78307,1.78319,1526299998.0
2006-01-31 20:00:00,1.78324,1.78349,1.78324,1.78339,918599999.0
2006-01-31 20:05:00,1.78335,1.78359,1.78335,1.78358,890100003.0
2006-01-31 20:10:00,1.78357,1.78357,1.78308,1.78308,976299996.0
2006-01-31 20:15:00,1.78308,1.78354,1.78304,1.78338,1036399999.0
2006-01-31 20:20:00,1.78328,1.78332,1.78307,1.78319,888899997.0
2006-01-31 20:25:00,1.78322,1.78358,1.78312,1.78312,1828599994.0
2006-01-31 20:30:00,1.78308,1.78331,1.78288,1.78313,2303699999.0
2006-01-31 20:35:00,1.78306,1.78368,1.78288,1.78315,1145400001.0
2006-01-31 20:40:00,1.78318,1.78321,1.78203,1.78255,1032546984.0
2006-01-31 20:45:00,1.7825,1.7825,1.78188,1.78222,1076199991.0
2006-01-31 20:50:00,1.78218,1.7825,1.78209,1.78216,1878999999.0
2006-01-31 20:55:00,1.78224,1.78369,1.78224,1.78342,2081846990.0
2006-01-31 21:00:00,1.78335,1.78411,1.78335,1.78395,1335469995.0
2006-01-31 21:05:00,1.7839,1.784,1.78335,1.7835,739899999.0
2006-01-31 21:10:00,1.78355,1.78446,1.78268,1.78405,834699994.0
2006-01-31 21:15:00,1.78413,1.78428,1.78196,1.78334,692346996.0
2006-01-31 21:20:00,1.78335,1.78335,1.77871,1.7792,912400003.0
2006-01-31 21:25:00,1.77902,1.77921,1.77688,1.77688,643646991.0
2006-01-31 21:30:00,1.77674,1.77781,1.77558,1.77692,933100003.0
2006-01-31 21:35:00,1.77686,1.77686,1.77629,1.77662,527899998.0
2006-01-31 21:40:00,1.7766,1.77694,1.7758,1.77688,673499999.0
2006-01-31 21:45:00,1.77697,1.77872,1.77687,1.77872,520199998.0
2006-01-31 21:50:00,1.77868,1.77988,1.77868,1.77877,587700002.0
2006-01-31 21:55:00,1.77892,1.77992,1.77892,1.77958,820400003.0
2006-01-31 22:00:00,1.77967,1.78096,1.77967,1.77995,887899993.0
2006-01-31 22:05:00,1.77985,1.78103,1.7798,1.78046,290700001.0
2006-01-31 22:10:00,1.78055,1.78138,1.78055,1.78138,374799997.0
2006-01-31 22:15:00,1.78137,1.78137,1.78028,1.78068,799800002.0
2006-01-31 22:20:00,1.78065,1.7809,1.77986,1.77995,465399998.0
2006-01-31 22:25:00,1.77996,1.77996,1.779,1.779,588299999.0
2006-01-31 22:30:00,1.77904,1.77947,1.77904,1.77928,632499998.0
2006-01-31 22:35:00,1.77935,1.77947,1.7793,1.77932,276700000.0
2006-01-31 22:40:00,1.77927,1.77943,1.77907,1.77915,350900000.0
2006-01-31 22:45:00,1.77912,1.77928,1.77867,1.77895,327400004.0
2006-01-31 22:50:00,1.77893,1.77909,1.77843,1.77844,260100000.0
2006-01-31 22:55:00,1.77838,1.77888,1.77827,1.77859,276700004.0
2006-01-31 23:00:00,1.7785,1.77872,1.77798,1.77798,278099999.0
2006-01-31 23:05:00,1.77796,1.77852,1.77795,1.77852,241699998.0
2006-01-31 23:10:00,1.7786,1.77872,1.77833,1.77862,324500001.0
2006-01-31 23:15:00,1.77858,1.7787,1.77847,1.77856,273899999.0
2006-01-31 23:20:00,1.77869,1.77869,1.77843,1.77847,285199998.0
2006-01-31 23:25:00,1.77835,1.77836,1.77774,1.77782,251900000.0
2006-01-31 23:30:00,1.77781,1.77801,1.77765,1.77793,278299999.0
2006-01-31 23:35:00,1.77792,1.77845,1.77792,1.77833,252699998.0
2006-01-31 23:40:00,1.77835,1.77856,1.77825,1.77842,148200000.0
2006-01-31 23:45:00,1.77847,1.77855,1.77835,1.77854,162799998.0
2006-01-31 23:50:00,1.77858,1.77866,1.77842,1.77855,61799999.0
2006-01-31 23:55:00,1.77852,1.77936,1.77852,1.77935,206400001.0
2006-02-01 00:00:00,1.77933,1.77935,1.77875,1.77894,337900002.0
2006-02-01 00:05:00,1.77903,1.77968,1.77885,1.77897,394999996.0
2006-02-01 00:10:00,1.77896,1.77957,1.77895,1.779,272200000.0
2006-02-01 00:15:00,1.77891,1.77926,1.77891,1.77904,483999996.0
2006-02-01 00:20:00,1.77896,1.77917,1.77874,1.77894,381700003.0
2006-02-01 00:25:00,1.77865,1.77927,1.77865,1.77905,273899999.0
2006-02-01 00:30:00,1.77898,1.77905,1.7786,1.77872,228000002.0
2006-02-01 00:35:00,1.77872,1.77878,1.77771,1.7778,184599999.0
2006-02-01 00:40:00,1.77792,1.778,1.77772,1.7778,222000000.0
2006-02-01 00:45:00,1.77778,1.77833,1.77778,1.77826,321400002.0
2006-02-01 00:50:00,1.77834,1.77888,1.77834,1.77861,266299997.0
2006-02-01 00:55:00,1.7786,1.77868,1.77822,1.7783,375000000.0
2006-02-01 01:00:00,1.77812,1.77812,1.77778,1.77778,170400000.0
2006-02-01 01:05:00,1.77785,1.77795,1.77767,1.77795,257000000.0
2006-02-01 01:10:00,1.77795,1.77798,1.77787,1.77788,160900000.0
2006-02-01 01:15:00,1.7778,1.77785,1.77772,1.7778,217100000.0
2006-02-01 01:20:00,1.7778,1.77787,1.77762,1.77774,260300000.0
2006-02-01 01:25:00,1.77768,1.77776,1.77749,1.77769,415900001.0
2006-02-01 01:30:00,1.77775,1.77778,1.77765,1.77777,210600002.0
2006-02-01 01:35:00,1.7777,1.77783,1.77761,1.77783,348299999.0
2006-02-01 01:40:00,1.77782,1.77785,1.77772,1.7778,212800000.0
2006-02-01 01:45:00,1.77787,1.77791,1.77775,1.7778,176899998.0
2006-02-01 01:50:00,1.77785,1.77814,1.77775,1.77802,338700003.0
2006-02-01 01:55:00,1.77807,1.77825,1.77788,1.7781,345300002.0
2006-02-01 02:00:00,1.77815,1.7784,1.77795,1.77795,217499999.0
2006-02-01 02:05:00,1.77797,1.77818,1.77761,1.77761,205500001.0
2006-02-01 02:10:00,1.77745,1.778,1.77732,1.7779,384600001.0
2006-02-01 02:15:00,1.77793,1.77793,1.77775,1.77785,219400003.0
2006-02-01 02:20:00,1.77783,1.77783,1.77759,1.7776,273500001.0
2006-02-01 02:25:00,1.77758,1.77785,1.77753,1.77785,312499999.0
2006-02-01 02:30:00,1.77781,1.77795,1.77765,1.77781,210900000.0
2006-02-01 02:35:00,1.77775,1.77795,1.77767,1.77778,222999998.0
2006-02-01 02:40:00,1.77768,1.77785,1.77764,1.77777,231799997.0
2006-02-01 02:45:00,1.7777,1.7778,1.77763,1.7777,173199998.0
2006-02-01 02:50:00,1.7777,1.77775,1.77736,1.77743,235999998.0
2006-02-01 02:55:00,1.77744,1.77767,1.77724,1.77742,243299999.0
2006-02-01 03:00:00,1.77737,1.77737,1.77705,1.77712,254999997.0
2006-02-01 03:05:00,1.77702,1.77733,1.77677,1.77712,294700000.0
2006-02-01 03:10:00,1.77715,1.77715,1.77675,1.77686,232999999.0
2006-02-01 03:15:00,1.777,1.77715,1.77695,1.77702,180400000.0
2006-02-01 03:20:00,1.77709,1.7773,1.77705,1.77711,207800000.0
2006-02-01 03:25:00,1.77699,1.77702,1.77688,1.77696,189900001.0
2006-02-01 03:30:00,1.777,1.7772,1.777,1.77705,213399998.0
2006-02-01 03:35:00,1.7771,1.77727,1.77705,1.77721,217699998.0
2006-02-01 03:40:00,1.77728,1.77792,1.77728,1.77792,267899997.0
2006-02-01 03:45:00,1.77788,1.77812,1.77785,1.77795,298600001.0
2006-02-01 03:50:00,1.77794,1.77805,1.7779,1.7779,367200003.0
2006-02-01 03:55:00,1.77795,1.77815,1.77795,1.77815,318799997.0
2006-02-01 04:00:00,1.77807,1.77849,1.77798,1.77834,140499999.0
2006-02-01 04:05:00,1.77847,1.77936,1.77847,1.77936,373900000.0
2006-02-01 04:10:00,1.77923,1.77949,1.77909,1.77909,420400003.0
2006-02-01 04:15:00,1.77908,1.77908,1.77846,1.77863,229999999.0
2006-02-01 04:20:00,1.77865,1.7789,1.77857,1.77873,306899998.0
2006-02-01 04:25:00,1.7787,1.7787,1.77835,1.77845,306000002.0
2006-02-01 04:30:00,1.77839,1.77843,1.77826,1.7784,108799999.0
2006-02-01 04:35:00,1.77837,1.77855,1.77831,1.77844,286799998.0
2006-02-01 04:40:00,1.77848,1.77848,1.77824,1.7783,126600000.0
2006-02-01 04:45:00,1.77836,1.7784,1.77828,1.77837,231300001.0
2006-02-01 04:50:00,1.77832,1.77855,1.77827,1.77855,127500000.0
2006-02-01 04:55:00,1.77843,1.77855,1.77825,1.77838,177300002.0
2006-02-01 05:00:00,1.77848,1.77854,1.77811,1.77817,107200000.0
2006-02-01 05:05:00,1.77827,1.77833,1.77802,1.7781,126099999.0
2006-02-01 05:10:00,1.77812,1.77825,1.77798,1.7782,173999999.0
2006-02-01 05:15:00,1.77825,1.77845,1.77811,1.77842,261300000.0
2006-02-01 05:20:00,1.77837,1.77844,1.77823,1.7783,181400002.0
2006-02-01 05:25:00,1.77828,1.7783,1.77808,1.77823,237499999.0
2006-02-01 05:30:00,1.7782,1.77826,1.77795,1.77825,227300002.0
2006-02-01 05:35:00,1.77824,1.77838,1.77819,1.77819,92100001.0
2006-02-01 05:40:00,1.77828,1.77835,1.77808,1.77808,280200001.0
2006-02-01 05:45:00,1.77813,1.77813,1.77793,1.778,151500000.0
2006-02-01 05:50:00,1.77802,1.77818,1.77799,1.77815,291000000.0
2006-02-01 05:55:00,1.7781,1.77815,1.778,1.7781,311749998.0
2006-02-01 06:00:00,1.77812,1.77812,1.77794,1.77805,163399999.0
2006-02-01 06:05:00,1.778,1.77817,1.77795,1.77817,303899996.0
2006-02-01 06:10:00,1.7782,1.77827,1.77813,1.77826,153649998.0
2006-02-01 06:15:00,1.7784,1.7784,1.77815,1.77827,224399999.0
2006-02-01 06:20:00,1.77827,1.77873,1.77827,1.77853,350200002.0
2006-02-01 06:25:00,1.77863,1.77899,1.77851,1.77899,156000000.0
2006-02-01 06:30:00,1.779,1.779,1.77868,1.77868,233199999.0
2006-02-01 06:35:00,1.77853,1.77865,1.77835,1.77855,209799998.0
2006-02-01 06:40:00,1.77851,1.77858,1.77838,1.77851,194200000.0
2006-02-01 06:45:00,1.77852,1.77859,1.7782,1.77859,298299998.0
2006-02-01 06:50:00,1.77852,1.77919,1.77845,1.77918,172146994.0
2006-02-01 06:55:00,1.77923,1.77954,1.77908,1.77911,346399998.0
2006-02-01 07:00:00,1.77941,1.78034,1.77928,1.78011,348500004.0
2006-02-01 07:05:00,1.77997,1.78019,1.77996,1.78002,262099996.0
2006-02-01 07:10:00,1.78002,1.78024,1.77991,1.78018,281700000.0
2006-02-01 07:15:00,1.78027,1.78035,1.78016,1.78027,279499998.0
2006-02-01 07:20:00,1.78025,1.78029,1.77999,1.78028,376000005.0
2006-02-01 07:25:00,1.78025,1.78035,1.78009,1.78035,204600000.0
2006-02-01 07:30:00,1.78035,1.7805,1.7802,1.7804,189900001.0
2006-02-01 07:35:00,1.78043,1.78088,1.78031,1.78076,302699999.0
2006-02-01 07:40:00,1.7808,1.78095,1.78071,1.78087,353899999.0
2006-02-01 07:45:00,1.78087,1.78099,1.7808,1.78085,355600006.0
2006-02-01 07:50:00,1.7808,1.78096,1.78075,1.78095,96199998.0
2006-02-01 07:55:00,1.78091,1.78102,1.78083,1.78097,122500000.0
2006-02-01 08:00:00,1.7809,1.78101,1.78077,1.78095,392100001.0
2006-02-01 08:05:00,1.78096,1.781,1.78034,1.78055,342300000.0
2006-02-01 08:10:00,1.7805,1.78063,1.78035,1.78053,400599998.0
2006-02-01 08:15:00,1.78053,1.78056,1.78035,1.78045,173500000.0
2006-02-01 08:20:00,1.78045,1.78065,1.78022,1.78037,206500001.0
2006-02-01 08:25:00,1.78028,1.78035,1.77945,1.77948,356799997.0
2006-02-01 08:30:00,1.77957,1.77972,1.77935,1.77935,235500001.0
2006-02-01 08:35:00,1.77937,1.77952,1.77932,1.77942,280900001.0
2006-02-01 08:40:00,1.77938,1.77955,1.77929,1.77929,338099996.0
2006-02-01 08:45:00,1.77933,1.77952,1.77913,1.77913,272299999.0
2006-02-01 08:50:00,1.77908,1.77931,1.77902,1.77917,198599999.0
2006-02-01 08:55:00,1.77922,1.77927,1.77896,1.77898,215799999.0
2006-02-01 09:00:00,1.77895,1.77895,1.77826,1.77834,299499999.0
2006-02-01 09:05:00,1.77836,1.77901,1.77831,1.77878,422900005.0
2006-02-01 09:10:00,1.77876,1.77877,1.77802,1.77846,286000003.0
2006-02-01 09:15:00,1.7785,1.77859,1.77817,1.77818,256400000.0
2006-02-01 09:20:00,1.77827,1.77888,1.77811,1.77879,229100000.0
2006-02-01 09:25:00,1.77862,1.77908,1.77816,1.77876,330000000.0
2006-02-01 09:30:00,1.77867,1.77979,1.77866,1.77979,246800001.0
2006-02-01 09:35:00,1.7798,1.78002,1.77958,1.77997,399100002.0
2006-02-01 09:40:00,1.77997,1.7803,1.77981,1.77988,364499997.0
2006-02-01 09:45:00,1.77986,1.78067,1.77986,1.78065,248200001.0
2006-02-01 09:50:00,1.7806,1.7806,1.77919,1.77937,189500000.0
2006-02-01 09:55:00,1.77931,1.77931,1.77872,1.77872,352599998.0
2006-02-01 10:00:00,1.77847,1.77889,1.77825,1.77889,317099997.0
2006-02-01 10:05:00,1.77902,1.77932,1.7789,1.77923,226099999.0
2006-02-01 10:10:00,1.7792,1.77941,1.77911,1.77941,262599998.0
2006-02-01 10:15:00,1.77946,1.77973,1.77927,1.77935,412450000.0
2006-02-01 10:20:00,1.77934,1.77948,1.77915,1.77936,279100001.0
2006-02-01 10:25:00,1.77938,1.77948,1.7791,1.77923,289099999.0
2006-02-01 10:30:00,1.77928,1.77942,1.77923,1.77937,281600002.0
2006-02-01 10:35:00,1.77935,1.78008,1.77935,1.77992,349599998.0
2006-02-01 10:40:00,1.78002,1.78106,1.78,1.78084,420599992.0
2006-02-01 10:45:00,1.78085,1.78105,1.78043,1.7805,294599999.0
2006-02-01 10:50:00,1.78047,1.78083,1.7799,1.77992,207800000.0
2006-02-01 10:55:00,1.77991,1.77998,1.77935,1.77981,446400006.0
2006-02-01 11:00:00,1.77992,1.78037,1.77932,1.77932,228599999.0
2006-02-01 11:05:00,1.77917,1.77923,1.77865,1.77872,349300000.0
2006-02-01 11:10:00,1.77871,1.77917,1.7787,1.77907,246350000.0
2006-02-01 11:15:00,1.77903,1.77955,1.77895,1.77918,238999998.0
2006-02-01 11:20:00,1.77913,1.77919,1.77795,1.77795,307400001.0
2006-02-01 11:25:00,1.77776,1.7784,1.77757,1.77782,324599999.0
2006-02-01 11:30:00,1.77785,1.77849,1.77764,1.77849,529699997.0
2006-02-01 11:35:00,1.77846,1.7786,1.7781,1.77841,314499999.0
2006-02-01 11:40:00,1.77834,1.77851,1.77777,1.7778,291900000.0
2006-02-01 11:45:00,1.7777,1.77782,1.77615,1.77687,448100000.0
2006-02-01 11:50:00,1.77688,1.77725,1.77657,1.77722,291300004.0
2006-02-01 11:55:00,1.77733,1.77838,1.77727,1.77838,445900000.0
2006-02-01 12:00:00,1.77847,1.77864,1.77819,1.77827,360250002.0
2006-02-01 12:05:00,1.77833,1.77833,1.77767,1.77781,197800002.0
2006-02-01 12:10:00,1.77783,1.77798,1.7776,1.77793,271899999.0
2006-02-01 12:15:00,1.77787,1.77787,1.77712,1.77736,270650001.0
2006-02-01 12:20:00,1.77747,1.77768,1.77741,1.77759,396200000.0
2006-02-01 12:25:00,1.77758,1.77802,1.77751,1.77792,338900002.0
2006-02-01 12:30:00,1.77798,1.77823,1.7778,1.7778,321100003.0
2006-02-01 12:35:00,1.77788,1.77814,1.77756,1.77767,292699999.0
2006-02-01 12:40:00,1.77768,1.77788,1.77756,1.77766,491900004.0
2006-02-01 12:45:00,1.7776,1.7776,1.77581,1.77583,234999998.0
2006-02-01 12:50:00,1.77574,1.77618,1.77513,1.7761,354399998.0
2006-02-01 12:55:00,1.776,1.77644,1.77584,1.77644,269100000.0
2006-02-01 13:00:00,1.77641,1.77644,1.7752,1.77543,274400000.0
2006-02-01 13:05:00,1.77535,1.77567,1.77517,1.77565,308400000.0
2006-02-01 13:10:00,1.77565,1.77643,1.77553,1.77643,274200000.0
2006-02-01 13:15:00,1.7766,1.7771,1.77657,1.77694,296599997.0
2006-02-01 13:20:00,1.77695,1.77711,1.77649,1.77658,247900002.0
2006-02-01 13:25:00,1.77667,1.77667,1.7758,1.77612,368800003.0
2006-02-01 13:30:00,1.77596,1.77596,1.77519,1.77594,327500000.0
2006-02-01 13:35:00,1.77602,1.77632,1.77492,1.77497,309300000.0
2006-02-01 13:40:00,1.7751,1.77633,1.77492,1.7758,438400003.0
2006-02-01 13:45:00,1.77568,1.77626,1.77559,1.77575,411999996.0
2006-02-01 13:50:00,1.77577,1.77608,1.77574,1.77608,255100001.0
2006-02-01 13:55:00,1.77608,1.77631,1.77598,1.77625,270499998.0
2006-02-01 14:00:00,1.77632,1.77675,1.77617,1.77662,233400001.0
2006-02-01 14:05:00,1.77655,1.77668,1.77616,1.77618,322600002.0
2006-02-01 14:10:00,1.77623,1.77647,1.77615,1.77623,318200001.0
2006-02-01 14:15:00,1.77617,1.77642,1.77606,1.7762,205600000.0
2006-02-01 14:20:00,1.77612,1.77681,1.77612,1.77681,309600002.0
2006-02-01 14:25:00,1.77689,1.77713,1.77683,1.7771,275000000.0
2006-02-01 14:30:00,1.77713,1.77718,1.77684,1.77709,340600000.0
2006-02-01 14:35:00,1.77696,1.77711,1.7768,1.77687,353099997.0
2006-02-01 14:40:00,1.77683,1.77767,1.77683,1.77761,287699999.0
2006-02-01 14:45:00,1.77755,1.77822,1.77749,1.77808,247000003.0
2006-02-01 14:50:00,1.77825,1.77836,1.77729,1.77747,302499998.0
2006-02-01 14:55:00,1.77747,1.77779,1.77738,1.77771,227749998.0
2006-02-01 15:00:00,1.77775,1.77811,1.77775,1.77793,333199999.0
2006-02-01 15:05:00,1.77808,1.77808,1.77692,1.77713,278900001.0
2006-02-01 15:10:00,1.77708,1.77709,1.77637,1.77637,296400001.0
2006-02-01 15:15:00,1.77632,1.7766,1.77608,1.77608,365399999.0
2006-02-01 15:20:00,1.77609,1.77614,1.77499,1.7752,313799999.0
2006-02-01 15:25:00,1.77522,1.77581,1.77522,1.77543,367900001.0
2006-02-01 15:30:00,1.77524,1.77524,1.7738,1.77395,303300003.0
2006-02-01 15:35:00,1.77393,1.77476,1.7738,1.77458,307500000.0
2006-02-01 15:40:00,1.77448,1.77452,1.77334,1.77334,415799997.0
2006-02-01 15:45:00,1.77336,1.77372,1.77265,1.77306,318499998.0
2006-02-01 15:50:00,1.77303,1.77454,1.77296,1.77422,262300001.0
2006-02-01 15:55:00,1.77418,1.77477,1.77395,1.77477,299499997.0
2006-02-01 16:00:00,1.77482,1.77513,1.77466,1.77483,405499996.0
2006-02-01 16:05:00,1.77472,1.77525,1.77442,1.77442,183200001.0
2006-02-01 16:10:00,1.77419,1.77555,1.77419,1.77549,320000001.0
2006-02-01 16:15:00,1.77557,1.77579,1.77544,1.77553,365450000.0
2006-02-01 16:20:00,1.77552,1.77582,1.77542,1.77554,264300001.0
2006-02-01 16:25:00,1.77555,1.77591,1.77553,1.77591,259999998.0
2006-02-01 16:30:00,1.77576,1.777,1.77566,1.77697,351700002.0
2006-02-01 16:35:00,1.77685,1.77685,1.77639,1.77639,251900000.0
2006-02-01 16:40:00,1.77628,1.77683,1.77599,1.77612,370900005.0
2006-02-01 16:45:00,1.77613,1.77619,1.77588,1.776,348899996.0
2006-02-01 16:50:00,1.77597,1.77725,1.77597,1.77673,456499999.0
2006-02-01 16:55:00,1.77672,1.77701,1.7766,1.77678,331600001.0
2006-02-01 17:00:00,1.77685,1.77796,1.77659,1.77711,360200001.0
2006-02-01 17:05:00,1.7771,1.77794,1.77669,1.77756,364800000.0
2006-02-01 17:10:00,1.77772,1.77878,1.77759,1.77872,272070001.0
2006-02-01 17:15:00,1.77855,1.77858,1.77797,1.7781,278799997.0
2006-02-01 17:20:00,1.77801,1.77819,1.77759,1.77803,411000003.0
2006-02-01 17:25:00,1.77818,1.77818,1.77759,1.77812,342699999.0
2006-02-01 17:30:00,1.77802,1.77856,1.77783,1.77791,491100002.0
2006-02-01 17:35:00,1.77792,1.77802,1.77726,1.77752,345599999.0
2006-02-01 17:40:00,1.7775,1.7776,1.77736,1.77757,396899995.0
2006-02-01 17:45:00,1.7774,1.77827,1.7769,1.77748,346799997.0
2006-02-01 17:50:00,1.77745,1.77798,1.77739,1.77798,201900000.0
2006-02-01 17:55:00,1.77808,1.77937,1.77808,1.77922,229200000.0
2006-02-01 18:00:00,1.779,1.77932,1.77864,1.77882,4627399998.0
2006-02-01 18:05:00,1.77875,1.77896,1.77769,1.77824,4964969992.0
2006-02-01 18:10:00,1.77823,1.77925,1.7781,1.77875,2794799996.0
2006-02-01 18:15:00,1.77863,1.77871,1.7781,1.77848,3440400004.0
2006-02-01 18:20:00,1.77858,1.78039,1.77858,1.78019,3438299998.0
2006-02-01 18:25:00,1.78009,1.78032,1.77979,1.78015,3257350000.0
2006-02-01 18:30:00,1.78012,1.78013,1.77972,1.77976,2657800005.0
2006-02-01 18:35:00,1.77973,1.77988,1.77828,1.77837,1160049997.0
2006-02-01 18:40:00,1.77839,1.77841,1.77794,1.77818,1328100006.0
2006-02-01 18:45:00,1.77804,1.77804,1.7773,1.77766,1021700004.0
2006-02-01 18:50:00,1.7777,1.77807,1.77763,1.77766,2052870009.0
2006-02-01 18:55:00,1.7776,1.77765,1.77707,1.77751,2586350006.0
2006-02-01 19:00:00,1.77757,1.77759,1.77683,1.77687,1762570005.0
2006-02-01 19:05:00,1.77683,1.77683,1.7764,1.77646,2018869991.0
2006-02-01 19:10:00,1.77652,1.77702,1.77624,1.77658,1447369997.0
2006-02-01 19:15:00,1.77665,1.77732,1.77654,1.77725,1468899995.0
2006-02-01 19:20:00,1.77719,1.77724,1.77694,1.77707,1509449992.0
2006-02-01 19:25:00,1.77705,1.77717,1.77682,1.77698,1640699997.0
2006-02-01 19:30:00,1.77698,1.77707,1.77655,1.77661,1666399998.0
2006-02-01 19:35:00,1.77655,1.77655,1.77564,1.77567,1297099992.0
2006-02-01 19:40:00,1.77567,1.77724,1.77556,1.77654,1662200002.0
2006-02-01 19:45:00,1.77642,1.77665,1.77614,1.7765,1033799999.0
2006-02-01 19:50:00,1.77662,1.77745,1.77617,1.77632,1078599992.0
2006-02-01 19:55:00,1.77625,1.77667,1.7758,1.77641,1360800001.0
2006-02-01 20:00:00,1.77642,1.77682,1.77599,1.77599,884300000.0
2006-02-01 20:05:00,1.77597,1.77649,1.77567,1.77648,1061000002.0
2006-02-01 20:10:00,1.77652,1.777,1.77573,1.77588,836469999.0
2006-02-01 20:15:00,1.77589,1.7762,1.77566,1.77582,1048100000.0
2006-02-01 20:20:00,1.77581,1.77646,1.77572,1.77626,1013000000.0
2006-02-01 20:25:00,1.77624,1.77655,1.77604,1.7763,1794149999.0
2006-02-01 20:30:00,1.77624,1.77675,1.77612,1.7767,2403950004.0
2006-02-01 20:35:00,1.77668,1.77688,1.77641,1.77653,1005799999.0
2006-02-01 20:40:00,1.77651,1.7766,1.77619,1.77629,962100002.0
2006-02-01 20:45:00,1.77622,1.77622,1.77562,1.77575,997699998.0
2006-02-01 20:50:00,1.7757,1.77606,1.7757,1.77584,1970800005.0
2006-02-01 20:55:00,1.77588,1.77599,1.77578,1.77595,2151749994.0
2006-02-01 21:00:00,1.77598,1.77636,1.77579,1.77592,1385399998.0
2006-02-01 21:05:00,1.7759,1.77596,1.77525,1.77525,608399998.0
2006-02-01 21:10:00,1.77527,1.77555,1.77505,1.77555,824550000.0
2006-02-01 21:15:00,1.77563,1.77563,1.77487,1.77499,706600001.0
2006-02-01 21:20:00,1.77492,1.77492,1.77319,1.77375,985600005.0
2006-02-01 21:25:00,1.77386,1.77405,1.77331,1.77343,469600002.0
2006-02-01 21:30:00,1.77352,1.77382,1.77349,1.77362,691199999.0
2006-02-01 21:35:00,1.77363,1.77479,1.77348,1.77475,518199999.0
2006-02-01 21:40:00,1.77468,1.77468,1.77369,1.77388,583900000.0
2006-02-01 21:45:00,1.77392,1.77395,1.77313,1.7733,568999998.0
2006-02-01 21:50:00,1.77318,1.774,1.77318,1.77347,479299996.0
2006-02-01 21:55:00,1.77343,1.77358,1.77278,1.77278,832850001.0
2006-02-01 22:00:00,1.77276,1.77358,1.77257,1.7734,946250000.0
2006-02-01 22:05:00,1.7734,1.77351,1.77307,1.77309,531269997.0
2006-02-01 22:10:00,1.77294,1.77294,1.77243,1.7726,338599999.0
2006-02-01 22:15:00,1.77284,1.77317,1.77276,1.77317,788699995.0
2006-02-01 22:20:00,1.77322,1.77345,1.77315,1.77335,490399999.0
2006-02-01 22:25:00,1.77337,1.77378,1.77327,1.77366,638049998.0
2006-02-01 22:30:00,1.77366,1.77372,1.77332,1.77338,619500003.0
2006-02-01 22:35:00,1.77344,1.7736,1.77335,1.77335,296099998.0
2006-02-01 22:40:00,1.77328,1.77345,1.77307,1.77313,513499998.0
2006-02-01 22:45:00,1.77317,1.77341,1.77305,1.77323,433400001.0
2006-02-01 22:50:00,1.7733,1.77365,1.77312,1.77324,184400002.0
2006-02-01 22:55:00,1.77333,1.77366,1.7732,1.77346,373500001.0
2006-02-01 23:00:00,1.77323,1.7737,1.77318,1.7737,228100001.0
2006-02-01 23:05:00,1.77372,1.77385,1.77328,1.7738,158300001.0
2006-02-01 23:10:00,1.77375,1.77375,1.77345,1.77365,283800001.0
2006-02-01 23:15:00,1.7736,1.77363,1.77344,1.77363,269800000.0
2006-02-01 23:20:00,1.77377,1.77382,1.7735,1.77357,263799999.0
2006-02-01 23:25:00,1.77352,1.77372,1.77297,1.77302,295200002.0
2006-02-01 23:30:00,1.77302,1.77308,1.77254,1.7727,181799998.0
2006-02-01 23:35:00,1.77296,1.7731,1.77278,1.77279,239300002.0
2006-02-01 23:40:00,1.77285,1.77303,1.77276,1.77303,159000001.0
2006-02-01 23:45:00,1.77318,1.77332,1.77304,1.77318,116400001.0
2006-02-01 23:50:00,1.77317,1.774,1.77315,1.77393,221000003.0
2006-02-01 23:55:00,1.7739,1.77442,1.7739,1.77435,195700002.0
2006-02-02 00:00:00,1.77433,1.77435,1.7736,1.77379,233500000.0
2006-02-02 00:05:00,1.7739,1.77411,1.7735,1.77352,403200002.0
2006-02-02 00:10:00,1.7736,1.77379,1.77311,1.77372,378299996.0
2006-02-02 00:15:00,1.7738,1.77434,1.77366,1.77397,405150002.0
2006-02-02 00:20:00,1.77383,1.77419,1.77354,1.77361,258599999.0
2006-02-02 00:25:00,1.7735,1.77382,1.77347,1.77373,149400000.0
2006-02-02 00:30:00,1.77371,1.77379,1.77316,1.77345,221199999.0
2006-02-02 00:35:00,1.77344,1.77422,1.77333,1.77412,326400003.0
2006-02-02 00:40:00,1.77412,1.77464,1.7741,1.77451,207200000.0
2006-02-02 00:45:00,1.7746,1.77608,1.7746,1.77598,274699996.0
2006-02-02 00:50:00,1.77585,1.77595,1.77432,1.77443,263400000.0
2006-02-02 00:55:00,1.77435,1.7748,1.77411,1.77443,410799997.0
2006-02-02 01:00:00,1.77447,1.77457,1.77417,1.77448,244399998.0
2006-02-02 01:05:00,1.77453,1.77455,1.77438,1.77445,216700000.0
2006-02-02 01:10:00,1.77445,1.77448,1.77437,1.77437,130099999.0
2006-02-02 01:15:00,1.7743,1.77432,1.77415,1.77426,188000002.0
2006-02-02 01:20:00,1.7743,1.77435,1.77412,1.77432,115200000.0
2006-02-02 01:25:00,1.77432,1.77441,1.7742,1.7743,262800002.0
2006-02-02 01:30:00,1.77435,1.77472,1.77425,1.77467,176799999.0
2006-02-02 01:35:00,1.7746,1.7747,1.77452,1.77468,211899998.0
2006-02-02 01:40:00,1.77465,1.77476,1.77447,1.77471,256199999.0
2006-02-02 01:45:00,1.77485,1.77501,1.77477,1.77483,146800000.0
2006-02-02 01:50:00,1.77485,1.77485,1.77435,1.77444,222699997.0
2006-02-02 01:55:00,1.77439,1.77442,1.77405,1.77438,133700000.0
2006-02-02 02:00:00,1.77441,1.77441,1.77427,1.7743,251050003.0
2006-02-02 02:05:00,1.77428,1.77458,1.77428,1.77458,169700000.0
2006-02-02 02:10:00,1.77473,1.77579,1.77458,1.77543,402299997.0
2006-02-02 02:15:00,1.77545,1.77611,1.77519,1.77603,195900000.0
2006-02-02 02:20:00,1.77595,1.77597,1.77555,1.77575,300600000.0
2006-02-02 02:25:00,1.77563,1.77586,1.77562,1.77585,245499999.0
2006-02-02 02:30:00,1.77587,1.77606,1.77559,1.7756,290400001.0
2006-02-02 02:35:00,1.7756,1.77583,1.77554,1.77557,302099999.0
2006-02-02 02:40:00,1.77549,1.77565,1.77532,1.77565,325500000.0
2006-02-02 02:45:00,1.7756,1.77568,1.77555,1.7756,180899999.0
2006-02-02 02:50:00,1.7756,1.77565,1.77526,1.77533,238900003.0
2006-02-02 02:55:00,1.77541,1.77561,1.77495,1.77495,383099998.0
2006-02-02 03:00:00,1.775,1.77503,1.77445,1.77453,286799999.0
2006-02-02 03:05:00,1.77447,1.77455,1.77422,1.77435,210200001.0
2006-02-02 03:10:00,1.77447,1.77452,1.77317,1.77317,223400000.0
2006-02-02 03:15:00,1.77307,1.77373,1.77307,1.7737,182100001.0
2006-02-02 03:20:00,1.77373,1.77421,1.77363,1.77385,231899998.0
2006-02-02 03:25:00,1.77387,1.77443,1.77387,1.77442,315299999.0
2006-02-02 03:30:00,1.7745,1.77505,1.77444,1.77502,305000001.0
2006-02-02 03:35:00,1.77503,1.77503,1.77443,1.77443,297299999.0
2006-02-02 03:40:00,1.77447,1.77453,1.77399,1.77399,169200001.0
2006-02-02 03:45:00,1.77381,1.77425,1.77381,1.77412,273700004.0
2006-02-02 03:50:00,1.77414,1.77432,1.77397,1.77397,263200001.0
2006-02-02 03:55:00,1.77402,1.77432,1.77402,1.77414,209700000.0
2006-02-02 04:00:00,1.77422,1.77439,1.77412,1.77424,219500001.0
2006-02-02 04:05:00,1.77417,1.77446,1.77409,1.7744,313900002.0
2006-02-02 04:10:00,1.77439,1.77493,1.77439,1.77445,225400001.0
2006-02-02 04:15:00,1.77452,1.77453,1.77406,1.77433,263199998.0
2006-02-02 04:20:00,1.77443,1.77488,1.77442,1.7747,287500001.0
2006-02-02 04:25:00,1.7747,1.77472,1.77455,1.77465,309099999.0
2006-02-02 04:30:00,1.77462,1.77466,1.77439,1.7745,119900000.0
2006-02-02 04:35:00,1.77444,1.77467,1.77444,1.77456,225999997.0
2006-02-02 04:40:00,1.77468,1.77468,1.77451,1.77452,156300001.0
2006-02-02 04:45:00,1.7746,1.77501,1.77453,1.77493,174000000.0
2006-02-02 04:50:00,1.77505,1.77505,1.7745,1.7745,158099999.0
2006-02-02 04:55:00,1.77448,1.77492,1.77448,1.77482,203900002.0
2006-02-02 05:00:00,1.77483,1.77495,1.77461,1.77461,154299998.0
2006-02-02 05:05:00,1.77468,1.77475,1.77462,1.7747,98900000.0
2006-02-02 05:10:00,1.77475,1.77483,1.77465,1.77478,347800000.0
2006-02-02 05:15:00,1.77483,1.77485,1.77465,1.77465,299999998.0
2006-02-02 05:20:00,1.77465,1.77483,1.77455,1.7746,202799999.0
2006-02-02 05:25:00,1.77461,1.77478,1.77448,1.77457,239699998.0
2006-02-02 05:30:00,1.77459,1.77462,1.77425,1.77455,292300001.0
2006-02-02 05:35:00,1.7745,1.77455,1.77431,1.77435,216200000.0
2006-02-02 05:40:00,1.77439,1.77439,1.77399,1.77404,291600001.0
2006-02-02 05:45:00,1.77413,1.77423,1.77405,1.7742,202299998.0
2006-02-02 05:50:00,1.77427,1.77427,1.7741,1.77425,186499999.0
2006-02-02 05:55:00,1.7742,1.77425,1.77403,1.7741,306199999.0
2006-02-02 06:00:00,1.77415,1.77429,1.77405,1.77414,215699997.0
2006-02-02 06:05:00,1.7742,1.77438,1.77415,1.77421,236100002.0
2006-02-02 06:10:00,1.7742,1.77425,1.774,1.77404,149000000.0
2006-02-02 06:15:00,1.77415,1.77429,1.77395,1.77427,326100001.0
2006-02-02 06:20:00,1.77416,1.77416,1.77385,1.77385,335499996.0
2006-02-02 06:25:00,1.77388,1.77414,1.77375,1.77405,268750002.0
2006-02-02 06:30:00,1.77393,1.77413,1.77338,1.7741,242199999.0
2006-02-02 06:35:00,1.77405,1.7741,1.77371,1.77401,270899999.0
2006-02-02 06:40:00,1.77405,1.77405,1.7739,1.77403,251999997.0
2006-02-02 06:45:00,1.774,1.77405,1.77384,1.77395,202499999.0
2006-02-02 06:50:00,1.774,1.774,1.77343,1.77375,302600000.0
2006-02-02 06:55:00,1.7737,1.77382,1.7736,1.7736,104500001.0
2006-02-02 07:00:00,1.77385,1.77435,1.7737,1.77435,281600001.0
2006-02-02 07:05:00,1.77431,1.77448,1.77419,1.77424,169500001.0
2006-02-02 07:10:00,1.7742,1.77425,1.77405,1.7741,298700000.0
2006-02-02 07:15:00,1.77417,1.7744,1.77406,1.77429,245499998.0
2006-02-02 07:20:00,1.77428,1.77433,1.77415,1.7742,262700002.0
2006-02-02 07:25:00,1.7742,1.77427,1.77412,1.77425,287500001.0
2006-02-02 07:30:00,1.77425,1.77425,1.77328,1.77337,227600002.0
2006-02-02 07:35:00,1.77343,1.77372,1.77312,1.77333,168300000.0
2006-02-02 07:40:00,1.77332,1.77341,1.77262,1.77266,242199999.0
2006-02-02 07:45:00,1.77245,1.77273,1.77152,1.77156,252000000.0
2006-02-02 07:50:00,1.77154,1.7716,1.77137,1.77152,234600000.0
2006-02-02 07:55:00,1.77145,1.77176,1.77135,1.77176,104000000.0
2006-02-02 08:00:00,1.77175,1.77186,1.7715,1.7715,297000001.0
2006-02-02 08:05:00,1.77148,1.77154,1.77125,1.77142,332499999.0
2006-02-02 08:10:00,1.77138,1.7715,1.77131,1.77134,335399998.0
2006-02-02 08:15:00,1.77138,1.77148,1.77123,1.77133,197499998.0
2006-02-02 08:20:00,1.77132,1.77149,1.77123,1.77147,237799998.0
2006-02-02 08:25:00,1.77137,1.77151,1.77121,1.77131,335499999.0
2006-02-02 08:30:00,1.77115,1.77125,1.77102,1.77108,314999995.0
2006-02-02 08:35:00,1.77113,1.77142,1.77103,1.77119,265100003.0
2006-02-02 08:40:00,1.77116,1.7714,1.77098,1.77137,346099998.0
2006-02-02 08:45:00,1.77148,1.77148,1.77125,1.77132,311399997.0
2006-02-02 08:50:00,1.7713,1.7725,1.7713,1.7725,214320000.0
2006-02-02 08:55:00,1.77277,1.77287,1.77216,1.77262,366399997.0
2006-02-02 09:00:00,1.77265,1.77385,1.77265,1.77363,352400003.0
2006-02-02 09:05:00,1.7737,1.77463,1.77365,1.77442,296899999.0
2006-02-02 09:10:00,1.77449,1.77466,1.77388,1.77466,334400002.0
2006-02-02 09:15:00,1.77479,1.77523,1.77414,1.77422,205100000.0
2006-02-02 09:20:00,1.77422,1.77422,1.77378,1.7738,184200000.0
2006-02-02 09:25:00,1.77373,1.77393,1.7736,1.77373,359699999.0
2006-02-02 09:30:00,1.77372,1.77396,1.77333,1.77339,318799997.0
2006-02-02 09:35:00,1.77327,1.77328,1.77266,1.77302,225699999.0
2006-02-02 09:40:00,1.77293,1.77392,1.77293,1.77388,275999998.0
2006-02-02 09:45:00,1.77389,1.77402,1.77364,1.77391,345399998.0
2006-02-02 09:50:00,1.77385,1.774,1.77356,1.77366,280899998.0
2006-02-02 09:55:00,1.77375,1.77476,1.77358,1.7747,235100001.0
2006-02-02 10:00:00,1.77472,1.7752,1.77448,1.77479,364200004.0
2006-02-02 10:05:00,1.77473,1.7748,1.77441,1.77457,299399999.0
2006-02-02 10:10:00,1.77461,1.77472,1.77337,1.77345,345599996.0
2006-02-02 10:15:00,1.77349,1.77387,1.77325,1.77387,257500002.0
2006-02-02 10:20:00,1.7738,1.77451,1.7737,1.77451,288199999.0
2006-02-02 10:25:00,1.77455,1.77455,1.77425,1.77438,290500002.0
2006-02-02 10:30:00,1.7743,1.77442,1.77355,1.77364,271500001.0
2006-02-02 10:35:00,1.77355,1.77378,1.77324,1.77343,279000003.0
2006-02-02 10:40:00,1.77347,1.77349,1.77297,1.773,339300002.0
2006-02-02 10:45:00,1.77296,1.77305,1.77263,1.77277,242300000.0
2006-02-02 10:50:00,1.77278,1.77325,1.77261,1.77271,229100000.0
2006-02-02 10:55:00,1.77275,1.77321,1.77191,1.77192,331599998.0
2006-02-02 11:00:00,1.77189,1.772,1.77154,1.77182,344499998.0
2006-02-02 11:05:00,1.77187,1.77231,1.77178,1.77218,453999994.0
2006-02-02 11:10:00,1.77222,1.77243,1.77214,1.77243,319400000.0
2006-02-02 11:15:00,1.77246,1.77307,1.77216,1.77305,279699998.0
2006-02-02 11:20:00,1.77307,1.77357,1.77302,1.77352,330799999.0
2006-02-02 11:25:00,1.77346,1.7743,1.77346,1.7743,237699999.0
2006-02-02 11:30:00,1.77425,1.77425,1.77338,1.77345,391000000.0
2006-02-02 11:35:00,1.77339,1.77348,1.77319,1.7734,318799998.0
2006-02-02 11:40:00,1.77337,1.77351,1.77323,1.77335,287000000.0
2006-02-02 11:45:00,1.77331,1.77331,1.7725,1.77261,317799999.0
2006-02-02 11:50:00,1.77264,1.77408,1.77264,1.77388,347399999.0
2006-02-02 11:55:00,1.77386,1.77409,1.77354,1.77404,304000000.0
2006-02-02 12:00:00,1.77405,1.77421,1.77384,1.77403,296870000.0
2006-02-02 12:05:00,1.77418,1.77467,1.77405,1.77414,238699998.0
2006-02-02 12:10:00,1.77408,1.77458,1.7739,1.77436,210599999.0
2006-02-02 12:15:00,1.77439,1.77439,1.77395,1.77407,367799998.0
2006-02-02 12:20:00,1.77413,1.77434,1.77399,1.7742,321200000.0
2006-02-02 12:25:00,1.77416,1.77437,1.77399,1.77429,292000001.0
2006-02-02 12:30:00,1.77437,1.77501,1.77424,1.77498,390300000.0
2006-02-02 12:35:00,1.77503,1.77507,1.77471,1.77471,239900003.0
2006-02-02 12:40:00,1.77468,1.77468,1.77392,1.77393,304399998.0
2006-02-02 12:45:00,1.77393,1.77425,1.77386,1.77387,268599997.0
2006-02-02 12:50:00,1.77387,1.77387,1.77356,1.7737,370999999.0
2006-02-02 12:55:00,1.77379,1.77429,1.77346,1.77429,263399999.0
2006-02-02 13:00:00,1.77442,1.77476,1.77423,1.77476,336199997.0
2006-02-02 13:05:00,1.77491,1.77629,1.77491,1.77627,395799995.0
2006-02-02 13:10:00,1.77615,1.77615,1.7751,1.7753,345700000.0
2006-02-02 13:15:00,1.7754,1.77548,1.77463,1.775,239999998.0
2006-02-02 13:20:00,1.77507,1.7751,1.77465,1.77494,216600000.0
2006-02-02 13:25:00,1.77504,1.77514,1.77482,1.77482,311600000.0
2006-02-02 13:30:00,1.77475,1.77502,1.77469,1.7748,362999997.0
2006-02-02 13:35:00,1.77473,1.77492,1.77441,1.77458,355900002.0
2006-02-02 13:40:00,1.77463,1.77467,1.7739,1.77391,195999999.0
2006-02-02 13:45:00,1.77378,1.77442,1.77359,1.77442,327199997.0
2006-02-02 13:50:00,1.77443,1.77456,1.77432,1.7745,258899998.0
2006-02-02 13:55:00,1.77438,1.77472,1.77429,1.77472,235699999.0
2006-02-02 14:00:00,1.77481,1.77493,1.77468,1.77477,265300001.0
2006-02-02 14:05:00,1.77466,1.77466,1.77424,1.77424,267100000.0
2006-02-02 14:10:00,1.77411,1.77438,1.77367,1.77438,261599999.0
2006-02-02 14:15:00,1.77434,1.77493,1.77405,1.77486,305399999.0
2006-02-02 14:20:00,1.77479,1.77494,1.77461,1.77472,186100001.0
2006-02-02 14:25:00,1.77476,1.77582,1.77476,1.77566,312200002.0
2006-02-02 14:30:00,1.77572,1.77611,1.77565,1.77607,234800000.0
2006-02-02 14:35:00,1.77602,1.77609,1.77552,1.77552,398400002.0
2006-02-02 14:40:00,1.77541,1.77597,1.77535,1.77593,331400005.0
2006-02-02 14:45:00,1.77592,1.77595,1.77544,1.77547,244200000.0
2006-02-02 14:50:00,1.77545,1.77561,1.77512,1.77539,225600000.0
2006-02-02 14:55:00,1.77542,1.77581,1.77542,1.7756,344850002.0
2006-02-02 15:00:00,1.77559,1.77601,1.77544,1.77601,223799999.0
2006-02-02 15:05:00,1.77618,1.7777,1.77608,1.7777,284400001.0
2006-02-02 15:10:00,1.77749,1.77749,1.77672,1.7771,292200003.0
2006-02-02 15:15:00,1.77716,1.77809,1.77699,1.77808,437799999.0
2006-02-02 15:20:00,1.77802,1.7782,1.77764,1.77775,376400001.0
2006-02-02 15:25:00,1.77785,1.77785,1.77664,1.77664,322099999.0
2006-02-02 15:30:00,1.77662,1.77681,1.77631,1.77655,383899996.0
2006-02-02 15:35:00,1.77666,1.77694,1.77654,1.77654,326499995.0
2006-02-02 15:40:00,1.77643,1.77649,1.77587,1.77587,347499998.0
2006-02-02 15:45:00,1.77589,1.77617,1.77541,1.776,309399998.0
2006-02-02 15:50:00,1.77598,1.7764,1.7748,1.77481,267299998.0
2006-02-02 15:55:00,1.77473,1.775,1.77382,1.77422,237600000.0
2006-02-02 16:00:00,1.77418,1.77471,1.77381,1.7741,303000001.0
2006-02-02 16:05:00,1.77402,1.77435,1.77398,1.77416,325599999.0
2006-02-02 16:10:00,1.77411,1.77487,1.77405,1.77486,361300002.0
2006-02-02 16:15:00,1.77483,1.77502,1.7745,1.77475,326299996.0
2006-02-02 16:20:00,1.77475,1.77502,1.77452,1.7749,236900000.0
2006-02-02 16:25:00,1.77486,1.77505,1.77471,1.77476,309399999.0
2006-02-02 16:30:00,1.7745,1.77481,1.77435,1.77452,298899998.0
2006-02-02 16:35:00,1.77451,1.7749,1.77422,1.77475,309899999.0
2006-02-02 16:40:00,1.77467,1.77476,1.77413,1.77425,264599999.0
2006-02-02 16:45:00,1.77427,1.77427,1.77366,1.77391,223170001.0
2006-02-02 16:50:00,1.77397,1.77406,1.7734,1.77355,363999999.0
2006-02-02 16:55:00,1.77358,1.7744,1.77352,1.7744,322700000.0
2006-02-02 17:00:00,1.77442,1.77572,1.77436,1.77481,373399997.0
2006-02-02 17:05:00,1.77474,1.77617,1.77474,1.77614,298100003.0
2006-02-02 17:10:00,1.77621,1.77743,1.77601,1.77724,403499995.0
2006-02-02 17:15:00,1.77695,1.77732,1.77653,1.77671,379400002.0
2006-02-02 17:20:00,1.77656,1.77838,1.77642,1.7783,254700000.0
2006-02-02 17:25:00,1.77843,1.77924,1.77827,1.77919,380099999.0
2006-02-02 17:30:00,1.77913,1.77913,1.77778,1.7779,275400002.0
2006-02-02 17:35:00,1.77797,1.77827,1.77797,1.77822,354800001.0
2006-02-02 17:40:00,1.77814,1.77866,1.77792,1.77862,381799999.0
2006-02-02 17:45:00,1.77856,1.77996,1.77852,1.77942,251899998.0
2006-02-02 17:50:00,1.77928,1.77949,1.77903,1.77919,343799997.0
2006-02-02 17:55:00,1.77908,1.77908,1.77864,1.77869,240600001.0
2006-02-02 18:00:00,1.77865,1.7797,1.77864,1.7794,4318400002.0
2006-02-02 18:05:00,1.7793,1.77948,1.77865,1.7791,4972149990.0
2006-02-02 18:10:00,1.77908,1.77987,1.77901,1.77962,3204449991.0
2006-02-02 18:15:00,1.77985,1.77989,1.77884,1.77948,3417549996.0
2006-02-02 18:20:00,1.77954,1.78048,1.77952,1.78014,3513450003.0
2006-02-02 18:25:00,1.77997,1.78107,1.77975,1.78047,3175316989.0
2006-02-02 18:30:00,1.78047,1.78101,1.77954,1.77959,2729899987.0
2006-02-02 18:35:00,1.77951,1.78058,1.77922,1.78045,1063400002.0
2006-02-02 18:40:00,1.78043,1.7812,1.78016,1.78048,1334049998.0
2006-02-02 18:45:00,1.78045,1.78045,1.77959,1.77985,961349993.0
2006-02-02 18:50:00,1.77995,1.78089,1.77995,1.78065,1783449995.0
2006-02-02 18:55:00,1.78065,1.78065,1.78025,1.7803,2076800005.0
2006-02-02 19:00:00,1.78027,1.78058,1.77964,1.77995,1681999988.0
2006-02-02 19:05:00,1.7799,1.78001,1.77946,1.77995,1935650005.0
2006-02-02 19:10:00,1.77994,1.78045,1.77989,1.78045,1303099996.0
2006-02-02 19:15:00,1.78047,1.78057,1.77998,1.78008,1338999998.0
2006-02-02 19:20:00,1.78006,1.78023,1.77982,1.78017,1464299997.0
2006-02-02 19:25:00,1.78013,1.78057,1.78001,1.78057,1564649998.0
2006-02-02 19:30:00,1.78059,1.78066,1.78035,1.7804,1745799997.0
2006-02-02 19:35:00,1.7804,1.78059,1.78035,1.78052,1195099993.0
2006-02-02 19:40:00,1.7806,1.78065,1.78043,1.7805,1430800002.0
2006-02-02 19:45:00,1.7805,1.78054,1.77945,1.77956,1159700001.0
2006-02-02 19:50:00,1.77957,1.78024,1.7795,1.78012,940199999.0
2006-02-02 19:55:00,1.78005,1.7801,1.7796,1.77973,1313849999.0
2006-02-02 20:00:00,1.77968,1.78006,1.77956,1.77966,921299999.0
2006-02-02 20:05:00,1.77962,1.77973,1.77948,1.77952,974099993.0
2006-02-02 20:10:00,1.77947,1.77956,1.77926,1.77933,1009500007.0
2006-02-02 20:15:00,1.77932,1.77971,1.77927,1.77958,1035350000.0
2006-02-02 20:20:00,1.77947,1.77947,1.77905,1.77909,932200005.0
2006-02-02 20:25:00,1.77909,1.77926,1.77901,1.77919,1954799997.0
2006-02-02 20:30:00,1.77924,1.77945,1.77923,1.77937,2663919993.0
2006-02-02 20:35:00,1.7794,1.77948,1.7793,1.7794,963549996.0
2006-02-02 20:40:00,1.7794,1.77945,1.77895,1.77905,919849998.0
2006-02-02 20:45:00,1.77907,1.77909,1.77855,1.77892,905200009.0
2006-02-02 20:50:00,1.77895,1.77914,1.77888,1.77899,1926650004.0
2006-02-02 20:55:00,1.77902,1.77945,1.77902,1.77922,2013499999.0
2006-02-02 21:00:00,1.7792,1.77945,1.77915,1.77942,1391999996.0
2006-02-02 21:05:00,1.7794,1.77956,1.77935,1.7795,638399999.0
2006-02-02 21:10:00,1.77955,1.77988,1.77955,1.7796,936299996.0
2006-02-02 21:15:00,1.77965,1.77983,1.77953,1.77982,577700001.0
2006-02-02 21:20:00,1.77982,1.78059,1.77966,1.78016,960999995.0
2006-02-02 21:25:00,1.7801,1.78015,1.78005,1.78015,556199998.0
2006-02-02 21:30:00,1.78022,1.78028,1.77958,1.77962,930599988.0
2006-02-02 21:35:00,1.77967,1.78012,1.77955,1.7798,498300003.0
2006-02-02 21:40:00,1.77975,1.7803,1.77973,1.78003,618170000.0
2006-02-02 21:45:00,1.78001,1.78019,1.77995,1.78008,552999998.0
2006-02-02 21:50:00,1.78006,1.78022,1.77993,1.78005,414600001.0
2006-02-02 21:55:00,1.78005,1.78013,1.77937,1.77938,871799998.0
2006-02-02 22:00:00,1.77933,1.77972,1.7789,1.7794,772399998.0
2006-02-02 22:05:00,1.77944,1.77965,1.77931,1.77941,330999997.0
2006-02-02 22:10:00,1.77932,1.77949,1.77924,1.77947,413499999.0
2006-02-02 22:15:00,1.7795,1.77964,1.77923,1.77953,736700000.0
2006-02-02 22:20:00,1.7795,1.77955,1.77925,1.77937,643450004.0
2006-02-02 22:25:00,1.77939,1.77955,1.77929,1.77929,550950000.0
2006-02-02 22:30:00,1.7793,1.77936,1.77909,1.77912,560799997.0
2006-02-02 22:35:00,1.77917,1.7797,1.77917,1.77959,235100001.0
2006-02-02 22:40:00,1.77959,1.77962,1.77938,1.77943,416669995.0
2006-02-02 22:45:00,1.77943,1.77968,1.77943,1.77968,446899997.0
2006-02-02 22:50:00,1.77968,1.77989,1.77953,1.77975,335400000.0
2006-02-02 22:55:00,1.77972,1.77982,1.7796,1.77965,395099998.0
2006-02-02 23:00:00,1.77945,1.78,1.77942,1.78,237500000.0
2006-02-02 23:05:00,1.78,1.78,1.7798,1.7799,99800000.0
2006-02-02 23:10:00,1.7799,1.78002,1.77977,1.78002,261399999.0
2006-02-02 23:15:00,1.78,1.78009,1.7799,1.78007,313100001.0
2006-02-02 23:20:00,1.78014,1.78014,1.77986,1.78003,225900000.0
2006-02-02 23:25:00,1.78002,1.78018,1.77992,1.78003,289999998.0
2006-02-02 23:30:00,1.78001,1.78028,1.77995,1.77998,278400001.0
2006-02-02 23:35:00,1.77998,1.78015,1.77998,1.78005,91400001.0
2006-02-02 23:40:00,1.78005,1.78039,1.78,1.78023,148900001.0
2006-02-02 23:45:00,1.78016,1.78035,1.77996,1.77996,136200001.0
2006-02-02 23:50:00,1.77994,1.78016,1.77992,1.77995,198699996.0
2006-02-02 23:55:00,1.78004,1.78042,1.78004,1.78037,170799999.0
2006-02-03 00:00:00,1.78032,1.78061,1.78011,1.78015,330699998.0
2006-02-03 00:05:00,1.78019,1.78057,1.78006,1.7805,332700001.0
2006-02-03 00:10:00,1.78045,1.78079,1.78007,1.78025,365400000.0
2006-02-03 00:15:00,1.7802,1.78057,1.78001,1.78045,425400003.0
2006-02-03 00:20:00,1.78057,1.78062,1.78027,1.78036,224299999.0
2006-02-03 00:25:00,1.78032,1.78051,1.7803,1.78045,253199999.0
2006-02-03 00:30:00,1.78045,1.78062,1.7804,1.78052,105500001.0
2006-02-03 00:35:00,1.78048,1.78055,1.78038,1.7805,128900000.0
2006-02-03 00:40:00,1.78052,1.78052,1.77961,1.77978,215499999.0
2006-02-03 00:45:00,1.77987,1.78003,1.77966,1.77995,429199997.0
2006-02-03 00:50:00,1.77995,1.77995,1.77967,1.77976,174299998.0
2006-02-03 00:55:00,1.7797,1.77975,1.77952,1.7796,321200000.0
2006-02-03 01:00:00,1.77968,1.77979,1.77895,1.77908,355499999.0
2006-02-03 01:05:00,1.77918,1.77931,1.7791,1.77915,198800001.0
2006-02-03 01:10:00,1.77915,1.77915,1.77883,1.77897,162400000.0
2006-02-03 01:15:00,1.7789,1.77921,1.77882,1.77904,338099999.0
2006-02-03 01:20:00,1.779,1.77905,1.77892,1.77902,154900000.0
2006-02-03 01:25:00,1.77902,1.77907,1.77877,1.7789,211600001.0
2006-02-03 01:30:00,1.77895,1.77895,1.77877,1.77887,121900000.0
2006-02-03 01:35:00,1.7788,1.77885,1.77833,1.77863,269200002.0
2006-02-03 01:40:00,1.77858,1.77858,1.77764,1.77764,301900001.0
2006-02-03 01:45:00,1.77766,1.77779,1.7776,1.77775,210499999.0
2006-02-03 01:50:00,1.77778,1.77778,1.77748,1.77759,325900001.0
2006-02-03 01:55:00,1.77766,1.77796,1.77745,1.77796,297300001.0
2006-02-03 02:00:00,1.778,1.77815,1.77794,1.7781,251400001.0
2006-02-03 02:05:00,1.77805,1.77815,1.77805,1.77805,47299999.0
2006-02-03 02:10:00,1.77815,1.77815,1.77772,1.7778,287600001.0
2006-02-03 02:15:00,1.77785,1.77831,1.77775,1.77831,232300000.0
2006-02-03 02:20:00,1.7784,1.77886,1.77827,1.77867,326500000.0
2006-02-03 02:25:00,1.77853,1.77867,1.77837,1.77863,383500000.0
2006-02-03 02:30:00,1.77857,1.77905,1.77846,1.77898,179300001.0
2006-02-03 02:35:00,1.77898,1.77911,1.77888,1.77888,229300001.0
2006-02-03 02:40:00,1.77875,1.7797,1.77868,1.7797,251400001.0
2006-02-03 02:45:00,1.77963,1.77985,1.77952,1.77965,288799997.0
2006-02-03 02:50:00,1.7796,1.77979,1.7795,1.77956,174100001.0
2006-02-03 02:55:00,1.77948,1.77988,1.77939,1.77939,338500002.0
2006-02-03 03:00:00,1.77938,1.7794,1.7792,1.77931,192650000.0
2006-02-03 03:05:00,1.77927,1.78006,1.77923,1.77964,326300002.0
2006-02-03 03:10:00,1.77963,1.78054,1.77939,1.77946,325300004.0
2006-02-03 03:15:00,1.7795,1.77955,1.77917,1.77928,326199998.0
2006-02-03 03:20:00,1.7795,1.77989,1.7793,1.77961,232470001.0
2006-02-03 03:25:00,1.7797,1.77987,1.77958,1.77979,209900002.0
2006-02-03 03:30:00,1.77968,1.77977,1.77915,1.77935,166646995.0
2006-02-03 03:35:00,1.7794,1.7795,1.77935,1.7794,203299999.0
2006-02-03 03:40:00,1.77945,1.77945,1.77905,1.77913,232800001.0
2006-02-03 03:45:00,1.7791,1.77917,1.77905,1.77915,305900000.0
2006-02-03 03:50:00,1.7791,1.77915,1.77837,1.77869,228500001.0
2006-02-03 03:55:00,1.77863,1.77923,1.77863,1.7792,221800001.0
2006-02-03 04:00:00,1.77915,1.77925,1.77909,1.7791,158700000.0
2006-02-03 04:05:00,1.7791,1.77925,1.77901,1.7792,377099999.0
2006-02-03 04:10:00,1.77911,1.77914,1.77868,1.7788,288669997.0
2006-02-03 04:15:00,1.77888,1.77918,1.77881,1.77912,178000000.0
2006-02-03 04:20:00,1.77905,1.7792,1.77897,1.7791,262100000.0
2006-02-03 04:25:00,1.77907,1.77971,1.77906,1.77917,416000001.0
2006-02-03 04:30:00,1.77923,1.7794,1.7791,1.77924,169699998.0
2006-02-03 04:35:00,1.77915,1.77945,1.77915,1.7794,199600001.0
2006-02-03 04:40:00,1.77948,1.77953,1.77935,1.77935,362800001.0
2006-02-03 04:45:00,1.77938,1.77943,1.77928,1.77941,146000000.0
2006-02-03 04:50:00,1.77945,1.77953,1.77928,1.77944,179200000.0
2006-02-03 04:55:00,1.77933,1.77948,1.77933,1.77943,229999997.0
2006-02-03 05:00:00,1.77944,1.77944,1.77905,1.77915,200000003.0
2006-02-03 05:05:00,1.77932,1.77949,1.77932,1.77948,166100000.0
2006-02-03 05:10:00,1.77945,1.77953,1.77925,1.7793,192399999.0
2006-02-03 05:15:00,1.77933,1.77936,1.77921,1.7793,283199997.0
2006-02-03 05:20:00,1.77931,1.77948,1.77931,1.7794,157899999.0
2006-02-03 05:25:00,1.7794,1.77988,1.77931,1.77962,249400001.0
2006-02-03 05:30:00,1.7796,1.77965,1.77935,1.77965,263199999.0
2006-02-03 05:35:00,1.7796,1.77994,1.77958,1.77967,236799996.0
2006-02-03 05:40:00,1.77963,1.77976,1.77946,1.77953,284200000.0
2006-02-03 05:45:00,1.77953,1.77975,1.77952,1.77963,185099999.0
2006-02-03 05:50:00,1.77967,1.77977,1.7796,1.77975,165900001.0
2006-02-03 05:55:00,1.77969,1.77978,1.7795,1.77969,189599999.0
2006-02-03 06:00:00,1.77973,1.77976,1.77955,1.77966,244099998.0
2006-02-03 06:05:00,1.77962,1.7797,1.77953,1.77959,325000003.0
2006-02-03 06:10:00,1.7796,1.77972,1.77952,1.77952,271100002.0
2006-02-03 06:15:00,1.77958,1.7797,1.7795,1.77965,321199999.0
2006-02-03 06:20:00,1.77967,1.77973,1.77937,1.77944,285800003.0
2006-02-03 06:25:00,1.77944,1.77944,1.77922,1.77927,209199999.0
2006-02-03 06:30:00,1.7792,1.77925,1.77909,1.77923,275600001.0
2006-02-03 06:35:00,1.77921,1.77949,1.77918,1.77939,258699998.0
2006-02-03 06:40:00,1.77939,1.77945,1.77932,1.7794,110199997.0
2006-02-03 06:45:00,1.7794,1.77955,1.77927,1.77955,274099997.0
2006-02-03 06:50:00,1.77952,1.77952,1.77905,1.77933,233599999.0
2006-02-03 06:55:00,1.7793,1.77935,1.7791,1.7791,77700000.0
2006-02-03 07:00:00,1.77925,1.77931,1.7791,1.77919,263299997.0
2006-02-03 07:05:00,1.77929,1.77944,1.7792,1.7793,247899999.0
2006-02-03 07:10:00,1.7793,1.77946,1.77928,1.77932,336000001.0
2006-02-03 07:15:00,1.77935,1.77941,1.7792,1.77929,330400000.0
2006-02-03 07:20:00,1.77928,1.77938,1.7792,1.77929,289599997.0
2006-02-03 07:25:00,1.77932,1.77946,1.77924,1.77927,246000000.0
2006-02-03 07:30:00,1.77929,1.77943,1.7792,1.77932,347349996.0
2006-02-03 07:35:00,1.77932,1.77932,1.77913,1.7793,348100003.0
2006-02-03 07:40:00,1.7793,1.77935,1.77915,1.77927,224200000.0
2006-02-03 07:45:00,1.77923,1.77924,1.77881,1.77885,181400000.0
2006-02-03 07:50:00,1.77876,1.77899,1.77868,1.77891,118400001.0
2006-02-03 07:55:00,1.77887,1.7791,1.77883,1.77907,183299997.0
2006-02-03 08:00:00,1.77904,1.77931,1.77904,1.77925,308399994.0
2006-02-03 08:05:00,1.77925,1.77935,1.7791,1.77935,351899997.0
2006-02-03 08:10:00,1.7793,1.77935,1.77918,1.7792,225600000.0
2006-02-03 08:15:00,1.77925,1.77925,1.77907,1.77909,210999997.0
2006-02-03 08:20:00,1.77905,1.77905,1.7789,1.77905,257300000.0
2006-02-03 08:25:00,1.77894,1.77897,1.77882,1.7789,186799999.0
2006-02-03 08:30:00,1.7789,1.77898,1.77885,1.7789,223200001.0
2006-02-03 08:35:00,1.77897,1.77904,1.77887,1.7789,204300003.0
2006-02-03 08:40:00,1.77888,1.77907,1.77885,1.77897,407400000.0
2006-02-03 08:45:00,1.77905,1.77905,1.77886,1.77902,237399998.0
2006-02-03 08:50:00,1.77898,1.77914,1.77898,1.77903,284800002.0
2006-02-03 08:55:00,1.77902,1.77908,1.77895,1.779,183500001.0
2006-02-03 09:00:00,1.77893,1.77893,1.77845,1.77845,376400000.0
2006-02-03 09:05:00,1.77852,1.7787,1.77765,1.77781,407800000.0
2006-02-03 09:10:00,1.778,1.77824,1.7769,1.77702,173499998.0
2006-02-03 09:15:00,1.77698,1.77713,1.77673,1.77702,229099999.0
2006-02-03 09:20:00,1.77703,1.77738,1.77703,1.77727,249399998.0
2006-02-03 09:25:00,1.77723,1.77753,1.77723,1.77747,372900003.0
2006-02-03 09:30:00,1.77726,1.77726,1.77681,1.77681,351599995.0
2006-02-03 09:35:00,1.77663,1.7767,1.77638,1.7766,380249999.0
2006-02-03 09:40:00,1.77651,1.77655,1.77619,1.7765,238200003.0
2006-02-03 09:45:00,1.77648,1.77664,1.77637,1.77658,289299994.0
2006-02-03 09:50:00,1.77664,1.77727,1.77664,1.77718,312200002.0
2006-02-03 09:55:00,1.77717,1.77767,1.77704,1.77754,319850001.0
2006-02-03 10:00:00,1.77745,1.77801,1.77737,1.77798,186300000.0
2006-02-03 10:05:00,1.77797,1.77797,1.77748,1.77778,222299999.0
2006-02-03 10:10:00,1.77778,1.77782,1.77761,1.77773,372199997.0
2006-02-03 10:15:00,1.77773,1.77784,1.77725,1.77734,313299999.0
2006-02-03 10:20:00,1.77734,1.77765,1.77724,1.7773,355599998.0
2006-02-03 10:25:00,1.77732,1.77759,1.77726,1.77736,239770001.0
2006-02-03 10:30:00,1.77743,1.7776,1.77725,1.77733,239700003.0
2006-02-03 10:35:00,1.77733,1.77766,1.77722,1.77751,293700001.0
2006-02-03 10:40:00,1.77763,1.77763,1.77742,1.7775,403499999.0
2006-02-03 10:45:00,1.77748,1.77751,1.7767,1.77691,202649999.0
2006-02-03 10:50:00,1.77691,1.7771,1.77691,1.77705,298900005.0
2006-02-03 10:55:00,1.77708,1.77733,1.77696,1.77707,475000006.0
2006-02-03 11:00:00,1.77705,1.77709,1.77634,1.77634,240799999.0
2006-02-03 11:05:00,1.7764,1.77692,1.77612,1.7766,490100004.0
2006-02-03 11:10:00,1.7766,1.77712,1.77641,1.77712,308499998.0
2006-02-03 11:15:00,1.77718,1.77718,1.77674,1.77702,332300003.0
2006-02-03 11:20:00,1.77695,1.77705,1.77659,1.77677,265700001.0
2006-02-03 11:25:00,1.77671,1.77697,1.77637,1.77695,365099998.0
2006-02-03 11:30:00,1.77686,1.77712,1.77646,1.77675,374299996.0
2006-02-03 11:35:00,1.77671,1.77696,1.77664,1.77664,265800000.0
2006-02-03 11:40:00,1.77658,1.77684,1.77652,1.77657,296299999.0
2006-02-03 11:45:00,1.77653,1.77653,1.77536,1.7759,247999998.0
2006-02-03 11:50:00,1.77596,1.77614,1.77557,1.77557,341800000.0
2006-02-03 11:55:00,1.77566,1.77578,1.7752,1.77522,352800002.0
2006-02-03 12:00:00,1.77517,1.7752,1.77503,1.77508,296700000.0
2006-02-03 12:05:00,1.7751,1.7752,1.77488,1.77503,230800000.0
2006-02-03 12:10:00,1.7751,1.77529,1.77498,1.77522,161800000.0
2006-02-03 12:15:00,1.77529,1.77539,1.77504,1.77525,243800000.0
2006-02-03 12:20:00,1.77535,1.77547,1.77525,1.77531,329599999.0
2006-02-03 12:25:00,1.77532,1.77557,1.77532,1.77541,285100002.0
2006-02-03 12:30:00,1.77538,1.77568,1.77535,1.77545,328300001.0
2006-02-03 12:35:00,1.77552,1.77584,1.77545,1.77578,306199997.0
2006-02-03 12:40:00,1.77581,1.77603,1.77578,1.77585,367100000.0
2006-02-03 12:45:00,1.7759,1.77629,1.77569,1.77629,236299998.0
2006-02-03 12:50:00,1.77633,1.77633,1.77545,1.77627,336900000.0
2006-02-03 12:55:00,1.77647,1.77713,1.77641,1.77713,325399997.0
2006-02-03 13:00:00,1.77713,1.77719,1.77645,1.7766,310350000.0
2006-02-03 13:05:00,1.77656,1.77657,1.77597,1.77603,350300000.0
2006-02-03 13:10:00,1.77597,1.77599,1.7753,1.77542,304200000.0
2006-02-03 13:15:00,1.77552,1.77567,1.77546,1.77567,383400002.0
2006-02-03 13:20:00,1.77567,1.77571,1.77516,1.77527,340800001.0
2006-02-03 13:25:00,1.77528,1.77538,1.77511,1.77522,384100000.0
2006-02-03 13:30:00,1.77519,1.77562,1.77519,1.77552,266800001.0
2006-02-03 13:35:00,1.77552,1.77563,1.775,1.77509,286400000.0
2006-02-03 13:40:00,1.77523,1.77553,1.77495,1.77508,415700001.0
2006-02-03 13:45:00,1.77498,1.77522,1.77493,1.77522,353399998.0
2006-02-03 13:50:00,1.77525,1.77555,1.77518,1.77553,234899998.0
2006-02-03 13:55:00,1.77549,1.77579,1.7754,1.77559,254200000.0
2006-02-03 14:00:00,1.77554,1.77575,1.7753,1.77573,303600000.0
2006-02-03 14:05:00,1.77568,1.77583,1.77566,1.7757,182499998.0
2006-02-03 14:10:00,1.7758,1.77588,1.77564,1.77573,267799998.0
2006-02-03 14:15:00,1.77572,1.77619,1.77569,1.77616,209600001.0
2006-02-03 14:20:00,1.77609,1.77644,1.77609,1.77635,276200001.0
2006-02-03 14:25:00,1.7764,1.7765,1.77622,1.7764,331000000.0
2006-02-03 14:30:00,1.77647,1.77687,1.77622,1.77685,327699997.0
2006-02-03 14:35:00,1.77675,1.77675,1.77632,1.77632,314900001.0
2006-02-03 14:40:00,1.7763,1.77649,1.77625,1.77635,225599999.0
2006-02-03 14:45:00,1.77632,1.77636,1.77599,1.77617,226699999.0
2006-02-03 14:50:00,1.77627,1.77627,1.77609,1.77612,278400002.0
2006-02-03 14:55:00,1.77606,1.77634,1.77599,1.77611,345400000.0
2006-02-03 15:00:00,1.77609,1.77627,1.77604,1.77606,353200004.0
2006-02-03 15:05:00,1.7759,1.77612,1.77581,1.77612,321400000.0
2006-02-03 15:10:00,1.7762,1.77656,1.77581,1.77581,265799998.0
2006-02-03 15:15:00,1.77575,1.7761,1.77559,1.77577,462399999.0
2006-02-03 15:20:00,1.7758,1.77588,1.7751,1.7752,316499998.0
2006-02-03 15:25:00,1.77532,1.77662,1.76679,1.77495,377600000.0
2006-02-03 15:30:00,1.77115,1.77594,1.76426,1.77125,282600000.0
2006-02-03 15:35:00,1.7728,1.7728,1.76331,1.77019,251000000.0
2006-02-03 15:40:00,1.77058,1.77135,1.77002,1.77112,389700001.0
2006-02-03 15:45:00,1.77108,1.77151,1.77068,1.77095,299299995.0
2006-02-03 15:50:00,1.77075,1.77141,1.77018,1.77025,406400002.0
2006-02-03 15:55:00,1.77013,1.77027,1.76675,1.7676,375700000.0
2006-02-03 16:00:00,1.7677,1.76788,1.76613,1.76646,377400001.0
2006-02-03 16:05:00,1.7662,1.76646,1.76432,1.76491,383999997.0
2006-02-03 16:10:00,1.76492,1.76568,1.76492,1.76528,334099998.0
2006-02-03 16:15:00,1.76521,1.76527,1.76295,1.76295,255699998.0
2006-02-03 16:20:00,1.76303,1.76417,1.76291,1.76309,364100000.0
2006-02-03 16:25:00,1.76295,1.76333,1.76121,1.76136,314670000.0
2006-02-03 16:30:00,1.76136,1.76302,1.76136,1.76302,320699998.0
2006-02-03 16:35:00,1.76298,1.76329,1.76231,1.76303,331700003.0
2006-02-03 16:40:00,1.76307,1.76364,1.76293,1.76363,401700001.0
2006-02-03 16:45:00,1.76368,1.76379,1.76245,1.76258,408800001.0
2006-02-03 16:50:00,1.76265,1.76357,1.76265,1.76318,330499999.0
2006-02-03 16:55:00,1.7631,1.76372,1.76275,1.76275,381899999.0
2006-02-03 17:00:00,1.76253,1.76365,1.76247,1.76292,359000000.0
2006-02-03 17:05:00,1.76301,1.76441,1.76301,1.76431,326300002.0
2006-02-03 17:10:00,1.76432,1.76432,1.763,1.76306,397600002.0
2006-02-03 17:15:00,1.7628,1.76308,1.76197,1.76219,253300002.0
2006-02-03 17:20:00,1.76211,1.76292,1.76158,1.7623,305899998.0
2006-02-03 17:25:00,1.76222,1.76232,1.76181,1.76192,282449999.0
2006-02-03 17:30:00,1.76173,1.76221,1.76139,1.7615,373200001.0
2006-02-03 17:35:00,1.76155,1.76201,1.76113,1.76122,316899999.0
2006-02-03 17:40:00,1.76105,1.76178,1.76071,1.7613,300700000.0
2006-02-03 17:45:00,1.76114,1.76153,1.75919,1.75936,358549997.0
2006-02-03 17:50:00,1.75941,1.76044,1.75941,1.76023,306949998.0
2006-02-03 17:55:00,1.76052,1.76108,1.76002,1.76015,230900000.0
2006-02-03 18:00:00,1.76,1.76059,1.75982,1.76058,4078199995.0
2006-02-03 18:05:00,1.76064,1.76157,1.76064,1.76132,4887046989.0
2006-02-03 18:10:00,1.76137,1.76151,1.76022,1.76093,3702249996.0
2006-02-03 18:15:00,1.76095,1.76104,1.75994,1.76026,3452600007.0
2006-02-03 18:20:00,1.76032,1.76052,1.75958,1.76045,3210549992.0
2006-02-03 18:25:00,1.7605,1.76151,1.7605,1.76151,3144500000.0
2006-02-03 18:30:00,1.7616,1.76236,1.7616,1.76228,3136900004.0
2006-02-03 18:35:00,1.76222,1.7626,1.76205,1.76233,1167169999.0
2006-02-03 18:40:00,1.76234,1.76247,1.7622,1.76238,1406946991.0
2006-02-03 18:45:00,1.76248,1.7631,1.76248,1.76263,929546991.0
2006-02-03 18:50:00,1.76261,1.7627,1.7621,1.7626,1960999995.0
2006-02-03 18:55:00,1.76265,1.76271,1.76197,1.76197,2432849994.0
2006-02-03 19:00:00,1.76205,1.76205,1.76167,1.76178,1595100003.0
2006-02-03 19:05:00,1.76177,1.76187,1.76165,1.76185,1862149996.0
2006-02-03 19:10:00,1.76184,1.76196,1.76175,1.76187,1118950005.0
2006-02-03 19:15:00,1.76178,1.76178,1.76093,1.76126,1289499998.0
2006-02-03 19:20:00,1.76132,1.76165,1.76132,1.76155,1741600001.0
2006-02-03 19:25:00,1.76157,1.76163,1.76057,1.76092,1431349998.0
2006-02-03 19:30:00,1.76084,1.76098,1.76072,1.76089,1478199997.0
2006-02-03 19:35:00,1.76091,1.76115,1.76087,1.76113,1208300003.0
2006-02-03 19:40:00,1.76113,1.76118,1.76052,1.7608,1419899994.0
2006-02-03 19:45:00,1.76078,1.76104,1.76043,1.76104,1001299994.0
2006-02-03 19:50:00,1.76103,1.76128,1.76081,1.76101,1007149994.0
2006-02-03 19:55:00,1.76097,1.76119,1.76087,1.76087,1495399998.0
2006-02-03 20:00:00,1.76081,1.76096,1.76017,1.7602,855649996.0
2006-02-03 20:05:00,1.76014,1.76017,1.75965,1.76016,1008999996.0
2006-02-03 20:10:00,1.76021,1.76081,1.76013,1.76033,798899999.0
2006-02-03 20:15:00,1.76027,1.76034,1.75987,1.75989,982899998.0
2006-02-03 20:20:00,1.7598,1.76004,1.75975,1.75989,948899996.0
2006-02-03 20:25:00,1.7599,1.76081,1.75989,1.76062,1671549992.0
2006-02-03 20:30:00,1.7606,1.76075,1.76033,1.76033,2544099994.0
2006-02-03 20:35:00,1.76039,1.76041,1.75987,1.75999,872520001.0
2006-02-03 20:40:00,1.76,1.76029,1.76,1.76029,859299998.0
2006-02-03 20:45:00,1.76033,1.76063,1.76007,1.76063,993600000.0
2006-02-03 20:50:00,1.76063,1.76071,1.75985,1.75988,1951219998.0
2006-02-03 20:55:00,1.75994,1.76037,1.75965,1.7602,2240500004.0
2006-02-03 21:00:00,1.76026,1.76039,1.75982,1.75999,1262100002.0
2006-02-03 21:05:00,1.76,1.76021,1.75967,1.7598,784900000.0
2006-02-03 21:10:00,1.75983,1.76079,1.75962,1.76074,832499993.0
2006-02-03 21:15:00,1.76086,1.76114,1.76056,1.76114,705949999.0
2006-02-03 21:20:00,1.76113,1.76185,1.76099,1.76185,836050006.0
2006-02-03 21:25:00,1.76188,1.76258,1.7618,1.76258,496999998.0
2006-02-03 21:30:00,1.76262,1.76289,1.76195,1.76195,776299995.0
2006-02-03 21:35:00,1.76195,1.76195,1.76152,1.76176,564300002.0
2006-02-03 21:40:00,1.76171,1.76171,1.76124,1.76149,660300002.0
2006-02-03 21:45:00,1.76164,1.76195,1.76132,1.76172,503100000.0
2006-02-03 21:50:00,1.76154,1.76196,1.7615,1.76183,591700002.0
2006-02-03 21:55:00,1.76183,1.76192,1.76146,1.76155,839969999.0
2006-02-03 22:00:00,1.76173,1.76245,1.76127,1.7613,1070399990.0
2006-02-03 22:05:00,1.76129,1.76146,1.76123,1.76142,389400003.0
2006-02-03 22:10:00,1.76138,1.76145,1.76135,1.7614,430500000.0
2006-02-03 22:15:00,1.76145,1.76164,1.76121,1.76152,589100003.0
2006-02-03 22:20:00,1.76154,1.76226,1.7615,1.76209,599200000.0
2006-02-03 22:25:00,1.76222,1.76239,1.76146,1.76173,446299999.0
2006-02-03 22:30:00,1.76178,1.76185,1.76119,1.76172,560499996.0
2006-02-03 22:35:00,1.76182,1.7624,1.76181,1.7621,327400001.0
2006-02-03 22:40:00,1.7621,1.76226,1.76186,1.76193,420299999.0
2006-02-03 22:45:00,1.76182,1.7619,1.7614,1.76143,301999998.0
2006-02-03 22:50:00,1.76149,1.76165,1.76112,1.76135,272099995.0
2006-02-03 22:55:00,1.76135,1.76159,1.7613,1.76135,334650004.0
2006-02-03 23:00:00,1.76115,1.76171,1.76115,1.76154,330200003.0
2006-02-03 23:05:00,1.76154,1.76237,1.76154,1.76237,157100001.0
2006-02-03 23:10:00,1.76242,1.76248,1.76187,1.76213,287900001.0
2006-02-03 23:15:00,1.76205,1.76221,1.76178,1.7621,283350001.0
2006-02-03 23:20:00,1.76214,1.7623,1.76196,1.76223,247699997.0
2006-02-03 23:25:00,1.7622,1.76233,1.76218,1.7623,170500000.0
2006-02-03 23:30:00,1.76232,1.76238,1.7621,1.7621,259900000.0
2006-02-03 23:35:00,1.76194,1.76198,1.76166,1.76178,148500001.0
2006-02-03 23:40:00,1.76168,1.76173,1.76142,1.7616,195000003.0
2006-02-03 23:45:00,1.76165,1.76195,1.7615,1.76187,122900000.0
2006-02-03 23:50:00,1.7619,1.76217,1.7619,1.76205,104700000.0
2006-02-03 23:55:00,1.76213,1.76267,1.76201,1.76255,279099998.0
2006-02-06 00:05:00,1.7626,1.7626,1.7626,1.7626,29500000.0
2006-02-06 00:10:00,1.7625,1.7626,1.7625,1.7626,29500000.0
2006-02-06 00:15:00,1.7628,1.7628,1.7626,1.7626,29500000.0
2006-02-06 00:35:00,1.7628,1.7631,1.7628,1.763,88500000.0
2006-02-06 00:40:00,1.7631,1.7631,1.7626,1.7626,59000000.0
2006-02-06 01:00:00,1.7628,1.7632,1.7626,1.763,118000000.0
2006-02-06 01:05:00,1.763,1.7632,1.7626,1.7628,118000000.0
2006-02-06 01:10:00,1.7626,1.7634,1.7626,1.7633,147500000.0
2006-02-06 01:15:00,1.7634,1.7634,1.7628,1.7631,147500000.0
2006-02-06 01:20:00,1.7628,1.7639,1.7628,1.7637,147500000.0
2006-02-06 01:25:00,1.7636,1.7638,1.7634,1.7635,118000000.0
2006-02-06 01:30:00,1.7634,1.7637,1.7634,1.7637,118000000.0
2006-02-06 01:35:00,1.7636,1.7641,1.7636,1.7639,118000000.0
2006-02-06 01:40:00,1.7638,1.7638,1.7628,1.7628,147500000.0
2006-02-06 01:45:00,1.763,1.7631,1.7626,1.763,59000000.0
2006-02-06 01:50:00,1.7628,1.7634,1.7628,1.7632,118000000.0
2006-02-06 01:55:00,1.7638,1.7642,1.7636,1.7639,147500000.0
2006-02-06 02:00:00,1.76253,1.76282,1.7625,1.76282,288100001.0
2006-02-06 02:05:00,1.76277,1.76288,1.76252,1.76265,181499997.0
2006-02-06 02:10:00,1.76263,1.7631,1.76245,1.76308,335499995.0
2006-02-06 02:15:00,1.76312,1.76319,1.76264,1.76284,312800001.0
2006-02-06 02:20:00,1.7628,1.76361,1.76261,1.76343,285600000.0
2006-02-06 02:25:00,1.76347,1.7635,1.76313,1.76326,244799998.0
2006-02-06 02:30:00,1.76318,1.76352,1.76301,1.76338,240400002.0
2006-02-06 02:35:00,1.76338,1.76375,1.76335,1.76375,185500002.0
2006-02-06 02:40:00,1.76367,1.76367,1.76272,1.76272,310399999.0
2006-02-06 02:45:00,1.7626,1.76283,1.76255,1.76278,286100002.0
2006-02-06 02:50:00,1.76277,1.76358,1.76262,1.76358,217020001.0
2006-02-06 02:55:00,1.7637,1.76386,1.76343,1.76362,356499998.0
2006-02-06 03:00:00,1.76362,1.7637,1.76346,1.7637,278899998.0
2006-02-06 03:05:00,1.76365,1.76368,1.76327,1.76327,195999999.0
2006-02-06 03:10:00,1.76312,1.76312,1.76266,1.76281,189450000.0
2006-02-06 03:15:00,1.76287,1.7629,1.76275,1.7629,122500001.0
2006-02-06 03:20:00,1.76291,1.76295,1.76282,1.76295,89400000.0
2006-02-06 03:25:00,1.7629,1.76335,1.76272,1.76331,224499999.0
2006-02-06 03:30:00,1.76327,1.76327,1.76257,1.76257,237699998.0
2006-02-06 03:35:00,1.76267,1.76301,1.76267,1.76281,183099999.0
2006-02-06 03:40:00,1.76286,1.76312,1.76277,1.76283,144099999.0
2006-02-06 03:45:00,1.76288,1.76304,1.76285,1.76302,336500003.0
2006-02-06 03:50:00,1.7629,1.7629,1.76257,1.76257,445099995.0
2006-02-06 03:55:00,1.7626,1.76266,1.76245,1.76266,237900000.0
2006-02-06 04:00:00,1.76265,1.76265,1.76251,1.76251,161500003.0
2006-02-06 04:05:00,1.7625,1.76255,1.76232,1.76232,314400005.0
2006-02-06 04:10:00,1.76226,1.76266,1.76226,1.76238,269600000.0
2006-02-06 04:15:00,1.7625,1.7625,1.76195,1.76223,276100001.0
2006-02-06 04:20:00,1.76217,1.76259,1.76217,1.7624,243500002.0
2006-02-06 04:25:00,1.76238,1.76238,1.76225,1.76235,451499997.0
2006-02-06 04:30:00,1.76227,1.76241,1.76203,1.76204,165800000.0
2006-02-06 04:35:00,1.76196,1.76213,1.7618,1.76188,285499998.0
2006-02-06 04:40:00,1.76188,1.76196,1.76145,1.76175,281299999.0
2006-02-06 04:45:00,1.76187,1.76187,1.76135,1.76138,338499999.0
2006-02-06 04:50:00,1.76128,1.76131,1.76102,1.76106,222400001.0
2006-02-06 04:55:00,1.76107,1.76119,1.76034,1.76039,295200000.0
2006-02-06 05:00:00,1.76056,1.76094,1.76031,1.76033,207399997.0
2006-02-06 05:05:00,1.76035,1.76066,1.76032,1.76066,186399997.0
2006-02-06 05:10:00,1.76076,1.76083,1.76007,1.7601,327500001.0
2006-02-06 05:15:00,1.76015,1.76124,1.76014,1.76115,283499998.0
2006-02-06 05:20:00,1.7613,1.7613,1.76055,1.76068,249869999.0
2006-02-06 05:25:00,1.7608,1.76096,1.76077,1.76093,164300000.0
2006-02-06 05:30:00,1.76088,1.76092,1.76027,1.76054,327099999.0
2006-02-06 05:35:00,1.76052,1.76077,1.76051,1.76067,118200000.0
2006-02-06 05:40:00,1.76075,1.76077,1.7605,1.7605,239299999.0
2006-02-06 05:45:00,1.76052,1.76052,1.76028,1.76038,197999998.0
2006-02-06 05:50:00,1.76041,1.76048,1.76014,1.76026,280900000.0
2006-02-06 05:55:00,1.76019,1.76026,1.75995,1.76006,284399996.0
2006-02-06 06:00:00,1.7602,1.76035,1.75998,1.76015,235700002.0
2006-02-06 06:05:00,1.76013,1.76045,1.76013,1.76042,374500000.0
2006-02-06 06:10:00,1.7604,1.76045,1.76035,1.76038,148300000.0
2006-02-06 06:15:00,1.76045,1.76077,1.76033,1.76053,265446997.0
2006-02-06 06:20:00,1.76045,1.76045,1.76028,1.76039,302800003.0
2006-02-06 06:25:00,1.76045,1.76045,1.76014,1.76038,200399999.0
2006-02-06 06:30:00,1.76032,1.76045,1.76029,1.76042,185200000.0
2006-02-06 06:35:00,1.7604,1.76045,1.76023,1.76023,128100001.0
2006-02-06 06:40:00,1.76032,1.7606,1.76032,1.76032,156300000.0
2006-02-06 06:45:00,1.7603,1.76043,1.76015,1.76038,234699997.0
2006-02-06 06:50:00,1.76038,1.76058,1.76027,1.76055,267000000.0
2006-02-06 06:55:00,1.7605,1.76069,1.7604,1.7604,148200000.0
2006-02-06 07:00:00,1.76055,1.76066,1.7604,1.7605,200699998.0
2006-02-06 07:05:00,1.76047,1.76057,1.76009,1.76009,167800000.0
2006-02-06 07:10:00,1.7601,1.76028,1.76006,1.76028,335800001.0
2006-02-06 07:15:00,1.76033,1.76033,1.76007,1.76007,326899997.0
2006-02-06 07:20:00,1.76008,1.7603,1.76005,1.76021,288099997.0
2006-02-06 07:25:00,1.7602,1.7605,1.76012,1.7605,200046992.0
2006-02-06 07:30:00,1.76051,1.76051,1.75997,1.76001,204199997.0
2006-02-06 07:35:00,1.76007,1.76031,1.7599,1.76016,250200002.0
2006-02-06 07:40:00,1.76024,1.76124,1.76019,1.76124,281700000.0
2006-02-06 07:45:00,1.76122,1.76143,1.76107,1.76143,406800003.0
2006-02-06 07:50:00,1.76136,1.7617,1.76131,1.76142,187000001.0
2006-02-06 07:55:00,1.7614,1.76153,1.76135,1.76145,156700001.0
2006-02-06 08:00:00,1.76142,1.76151,1.76083,1.76093,338300001.0
2006-02-06 08:05:00,1.76093,1.76093,1.76069,1.76087,261100001.0
2006-02-06 08:10:00,1.76076,1.7609,1.76034,1.76045,330800002.0
2006-02-06 08:15:00,1.76052,1.76058,1.7603,1.76043,268300000.0
2006-02-06 08:20:00,1.76047,1.7606,1.76014,1.76034,257800004.0
2006-02-06 08:25:00,1.76025,1.76096,1.76017,1.76082,302000002.0
2006-02-06 08:30:00,1.76076,1.76076,1.76,1.76002,227100002.0
2006-02-06 08:35:00,1.76002,1.76011,1.75984,1.75994,205800001.0
2006-02-06 08:40:00,1.75991,1.76009,1.75978,1.75984,410800003.0
2006-02-06 08:45:00,1.75995,1.76026,1.75955,1.75955,225699998.0
2006-02-06 08:50:00,1.75952,1.75972,1.75952,1.75959,256899997.0
2006-02-06 08:55:00,1.75966,1.76022,1.75966,1.7601,142900002.0
2006-02-06 09:00:00,1.7601,1.76052,1.76005,1.76042,279399999.0
2006-02-06 09:05:00,1.76057,1.76057,1.75976,1.7599,310600001.0
2006-02-06 09:10:00,1.75998,1.76011,1.75837,1.75875,281999997.0
2006-02-06 09:15:00,1.75872,1.75878,1.75757,1.75759,425000000.0
2006-02-06 09:20:00,1.75758,1.75806,1.75743,1.75743,359299999.0
2006-02-06 09:25:00,1.75735,1.7577,1.75735,1.75761,248700002.0
2006-02-06 09:30:00,1.75758,1.75775,1.75653,1.75688,283700000.0
2006-02-06 09:35:00,1.75688,1.75692,1.75632,1.75663,286200000.0
2006-02-06 09:40:00,1.75659,1.75672,1.75586,1.75588,316900001.0
2006-02-06 09:45:00,1.75575,1.75599,1.75528,1.75528,380400001.0
2006-02-06 09:50:00,1.75539,1.75616,1.75539,1.75582,237100000.0
2006-02-06 09:55:00,1.75583,1.75627,1.75572,1.75598,223799999.0
2006-02-06 10:00:00,1.75606,1.757,1.75606,1.75687,300199998.0
2006-02-06 10:05:00,1.75692,1.75712,1.75672,1.75678,256899999.0
2006-02-06 10:10:00,1.75682,1.757,1.75663,1.75668,305000001.0
2006-02-06 10:15:00,1.75668,1.75709,1.75662,1.75692,242599999.0
2006-02-06 10:20:00,1.75692,1.75712,1.75683,1.75695,392999998.0
2006-02-06 10:25:00,1.75688,1.7576,1.7568,1.7568,210700003.0
2006-02-06 10:30:00,1.75683,1.75694,1.75582,1.75587,281100000.0
2006-02-06 10:35:00,1.7558,1.75603,1.7557,1.7557,302399994.0
2006-02-06 10:40:00,1.75578,1.756,1.75575,1.75596,352699997.0
2006-02-06 10:45:00,1.756,1.7562,1.75538,1.75602,255499999.0
2006-02-06 10:50:00,1.75617,1.75633,1.75579,1.75585,257800001.0
2006-02-06 10:55:00,1.75583,1.75583,1.75551,1.75565,407099997.0
2006-02-06 11:00:00,1.75553,1.75553,1.75452,1.75452,259700001.0
2006-02-06 11:05:00,1.75452,1.75483,1.75417,1.75483,347900002.0
2006-02-06 11:10:00,1.75489,1.75509,1.75475,1.75501,267799999.0
2006-02-06 11:15:00,1.75504,1.75504,1.75446,1.75468,316600004.0
2006-02-06 11:20:00,1.7547,1.75472,1.75412,1.75472,386299997.0
2006-02-06 11:25:00,1.75458,1.75462,1.75417,1.75417,321200003.0
2006-02-06 11:30:00,1.75413,1.75504,1.75413,1.75504,281499997.0
2006-02-06 11:35:00,1.75505,1.75528,1.75478,1.75478,351600000.0
2006-02-06 11:40:00,1.75476,1.75534,1.75473,1.75526,288300001.0
2006-02-06 11:45:00,1.75528,1.75566,1.75526,1.7555,391499999.0
2006-02-06 11:50:00,1.7555,1.75566,1.75533,1.75535,419399998.0
2006-02-06 11:55:00,1.7554,1.75543,1.75512,1.75518,327950000.0
2006-02-06 12:00:00,1.75511,1.75542,1.75491,1.75515,326000001.0
2006-02-06 12:05:00,1.7553,1.75552,1.75526,1.75545,185200001.0
2006-02-06 12:10:00,1.75545,1.7556,1.75537,1.75541,253699998.0
2006-02-06 12:15:00,1.75526,1.75528,1.75478,1.75498,240299998.0
2006-02-06 12:20:00,1.75501,1.75501,1.75453,1.75472,382199998.0
2006-02-06 12:25:00,1.75472,1.75515,1.75471,1.755,295700000.0
2006-02-06 12:30:00,1.75496,1.75526,1.75482,1.75482,342700001.0
2006-02-06 12:35:00,1.75478,1.75499,1.75474,1.75489,267600000.0
2006-02-06 12:40:00,1.7549,1.75515,1.75482,1.75515,300400000.0
2006-02-06 12:45:00,1.75524,1.75538,1.755,1.75514,347149995.0
2006-02-06 12:50:00,1.75517,1.75521,1.75451,1.75468,337650001.0
2006-02-06 12:55:00,1.75472,1.75482,1.75404,1.75421,199200000.0
2006-02-06 13:00:00,1.75409,1.75469,1.75371,1.75469,406000004.0
2006-02-06 13:05:00,1.75496,1.75599,1.75492,1.75497,316399993.0
2006-02-06 13:10:00,1.75495,1.75502,1.75423,1.75465,276949998.0
2006-02-06 13:15:00,1.7548,1.75499,1.75436,1.75484,285800001.0
2006-02-06 13:20:00,1.75483,1.75483,1.75405,1.75407,192700001.0
2006-02-06 13:25:00,1.75404,1.75404,1.75239,1.75315,317800000.0
2006-02-06 13:30:00,1.75318,1.75337,1.75295,1.75299,399100002.0
2006-02-06 13:35:00,1.753,1.75308,1.75207,1.75225,440400002.0
2006-02-06 13:40:00,1.7523,1.75234,1.75146,1.75195,457100001.0
2006-02-06 13:45:00,1.75191,1.75191,1.75131,1.7518,360900001.0
2006-02-06 13:50:00,1.75189,1.75279,1.75189,1.75263,250400000.0
2006-02-06 13:55:00,1.75264,1.75272,1.75154,1.75239,348999997.0
2006-02-06 14:00:00,1.75237,1.75267,1.75211,1.75212,249200000.0
2006-02-06 14:05:00,1.752,1.75218,1.75179,1.75218,274600002.0
2006-02-06 14:10:00,1.75218,1.75224,1.75185,1.75213,383199999.0
2006-02-06 14:15:00,1.75208,1.75239,1.75199,1.75236,196599999.0
2006-02-06 14:20:00,1.75235,1.75245,1.75181,1.75222,244099999.0
2006-02-06 14:25:00,1.75232,1.75302,1.75232,1.75239,281200003.0
2006-02-06 14:30:00,1.75237,1.75241,1.75172,1.75204,261599999.0
2006-02-06 14:35:00,1.75204,1.75284,1.75204,1.7525,228200001.0
2006-02-06 14:40:00,1.75243,1.75287,1.75243,1.75263,283700003.0
2006-02-06 14:45:00,1.75256,1.75289,1.75231,1.75278,320100000.0
2006-02-06 14:50:00,1.75298,1.75366,1.7529,1.7534,314450002.0
2006-02-06 14:55:00,1.7534,1.75352,1.75327,1.75346,407499996.0
2006-02-06 15:00:00,1.75348,1.75369,1.75339,1.75343,266900000.0
2006-02-06 15:05:00,1.75339,1.75388,1.75333,1.7538,398200000.0
2006-02-06 15:10:00,1.75359,1.7536,1.75318,1.75318,312599998.0
2006-02-06 15:15:00,1.75308,1.75329,1.75276,1.75307,403200002.0
2006-02-06 15:20:00,1.75307,1.75308,1.7518,1.75193,367099997.0
2006-02-06 15:25:00,1.75197,1.75202,1.75122,1.7518,292500001.0
2006-02-06 15:30:00,1.75179,1.75229,1.75179,1.75222,438499998.0
2006-02-06 15:35:00,1.75216,1.75363,1.75205,1.75329,290700000.0
2006-02-06 15:40:00,1.75325,1.75339,1.75309,1.75318,384700000.0
2006-02-06 15:45:00,1.7532,1.75353,1.75304,1.75309,307899999.0
2006-02-06 15:50:00,1.7528,1.7528,1.75137,1.75173,299000001.0
2006-02-06 15:55:00,1.75162,1.75172,1.75046,1.75051,369499999.0
2006-02-06 16:00:00,1.75048,1.75071,1.75036,1.75071,501299999.0
2006-02-06 16:05:00,1.75086,1.75164,1.75086,1.7516,203699999.0
2006-02-06 16:10:00,1.7516,1.75277,1.7516,1.75175,368600001.0
2006-02-06 16:15:00,1.75173,1.75226,1.75166,1.75182,254300000.0
2006-02-06 16:20:00,1.75177,1.75177,1.7508,1.75135,287199997.0
2006-02-06 16:25:00,1.75123,1.75226,1.75117,1.7515,176399999.0
2006-02-06 16:30:00,1.75123,1.7519,1.75123,1.75134,367400000.0
2006-02-06 16:35:00,1.75137,1.75162,1.75113,1.75162,377800000.0
2006-02-06 16:40:00,1.75154,1.7519,1.75119,1.75154,216900000.0
2006-02-06 16:45:00,1.75157,1.75162,1.75062,1.75062,195900000.0
2006-02-06 16:50:00,1.75059,1.75144,1.75052,1.75093,284199997.0
2006-02-06 16:55:00,1.75097,1.75097,1.74995,1.75033,363600004.0
2006-02-06 17:00:00,1.75037,1.75058,1.74937,1.7498,445099993.0
2006-02-06 17:05:00,1.75009,1.75129,1.75009,1.75048,322799999.0
2006-02-06 17:10:00,1.75045,1.75174,1.75029,1.75164,385599997.0
2006-02-06 17:15:00,1.75145,1.75148,1.75028,1.75035,370399999.0
2006-02-06 17:20:00,1.75035,1.7505,1.74975,1.75042,325499999.0
2006-02-06 17:25:00,1.75052,1.75068,1.75026,1.75028,256300000.0
2006-02-06 17:30:00,1.75016,1.75064,1.75003,1.75058,242600000.0
2006-02-06 17:35:00,1.75056,1.75091,1.75037,1.75091,214500000.0
2006-02-06 17:40:00,1.75099,1.75155,1.75095,1.75151,344800002.0
2006-02-06 17:45:00,1.75141,1.75141,1.75054,1.75083,280100002.0
2006-02-06 17:50:00,1.75078,1.7509,1.75037,1.7505,241000000.0
2006-02-06 17:55:00,1.75062,1.75098,1.75055,1.75055,293500001.0
2006-02-06 18:00:00,1.7504,1.7504,1.74929,1.74932,4054269995.0
2006-02-06 18:05:00,1.74925,1.74944,1.74849,1.74931,5229819996.0
2006-02-06 18:10:00,1.74934,1.7498,1.74922,1.7496,3460149996.0
2006-02-06 18:15:00,1.74966,1.74996,1.74925,1.74966,3200900001.0
2006-02-06 18:20:00,1.74971,1.74999,1.74952,1.74961,3290899997.0
2006-02-06 18:25:00,1.74952,1.74952,1.7486,1.74935,3159299997.0
2006-02-06 18:30:00,1.74942,1.74977,1.74862,1.74867,3023700011.0
2006-02-06 18:35:00,1.74864,1.74961,1.74856,1.74889,1058600003.0
2006-02-06 18:40:00,1.74879,1.74884,1.74791,1.74816,1267900000.0
2006-02-06 18:45:00,1.7482,1.74843,1.74657,1.74657,996500006.0
2006-02-06 18:50:00,1.74644,1.74704,1.746,1.74656,1810699994.0
2006-02-06 18:55:00,1.74657,1.74664,1.7459,1.7459,2438149993.0
2006-02-06 19:00:00,1.74585,1.74639,1.74539,1.74625,1491300003.0
2006-02-06 19:05:00,1.74624,1.74685,1.74605,1.74645,1641650003.0
2006-02-06 19:10:00,1.74638,1.74643,1.74401,1.74407,1386100002.0
2006-02-06 19:15:00,1.74404,1.74444,1.74337,1.74433,1331800004.0
2006-02-06 19:20:00,1.7444,1.74467,1.74416,1.74433,1472400002.0
2006-02-06 19:25:00,1.74437,1.74517,1.74428,1.74517,1541050001.0
2006-02-06 19:30:00,1.74517,1.74518,1.74473,1.74491,1647449985.0
2006-02-06 19:35:00,1.74485,1.74527,1.74462,1.74515,1187499999.0
2006-02-06 19:40:00,1.74515,1.7456,1.74511,1.7454,1523100005.0
2006-02-06 19:45:00,1.74542,1.746,1.74528,1.746,1106500002.0
2006-02-06 19:50:00,1.74602,1.74602,1.74547,1.7455,971299999.0
2006-02-06 19:55:00,1.74544,1.7455,1.74476,1.74513,1312649993.0
2006-02-06 20:00:00,1.74508,1.74539,1.74502,1.74513,896499995.0
2006-02-06 20:05:00,1.74516,1.74525,1.74476,1.7448,855249996.0
2006-02-06 20:10:00,1.74481,1.74486,1.74398,1.74449,1087000001.0
2006-02-06 20:15:00,1.7445,1.74527,1.74445,1.74489,1057300000.0
2006-02-06 20:20:00,1.74488,1.74517,1.74378,1.74422,881500000.0
2006-02-06 20:25:00,1.7443,1.74499,1.74412,1.74412,1729499995.0
2006-02-06 20:30:00,1.74414,1.74478,1.74405,1.74453,2422246996.0
2006-02-06 20:35:00,1.74441,1.74494,1.7443,1.74481,963549998.0
2006-02-06 20:40:00,1.74484,1.74523,1.74479,1.74523,1113270002.0
2006-02-06 20:45:00,1.74529,1.74555,1.74494,1.74527,1086799992.0
2006-02-06 20:50:00,1.74525,1.74557,1.74501,1.74509,1892300006.0
2006-02-06 20:55:00,1.74509,1.74523,1.74499,1.74518,2053649991.0
2006-02-06 21:00:00,1.74527,1.74582,1.74518,1.74565,1423099994.0
2006-02-06 21:05:00,1.7456,1.74595,1.7456,1.74583,806500001.0
2006-02-06 21:10:00,1.74583,1.74594,1.74555,1.74559,783299998.0
2006-02-06 21:15:00,1.74568,1.7458,1.74536,1.74573,686669997.0
2006-02-06 21:20:00,1.74578,1.74626,1.74573,1.74626,816399999.0
2006-02-06 21:25:00,1.74631,1.74678,1.74623,1.74677,515700003.0
2006-02-06 21:30:00,1.74674,1.74704,1.74648,1.74702,862099998.0
2006-02-06 21:35:00,1.74704,1.7474,1.74696,1.7474,408499999.0
2006-02-06 21:40:00,1.74734,1.74736,1.74665,1.74665,675299995.0
2006-02-06 21:45:00,1.74672,1.74756,1.74672,1.74738,544869997.0
2006-02-06 21:50:00,1.74729,1.74758,1.74729,1.74735,406800002.0
2006-02-06 21:55:00,1.74737,1.74779,1.74735,1.74758,856550003.0
2006-02-06 22:00:00,1.74761,1.74792,1.74744,1.7477,896600000.0
2006-02-06 22:05:00,1.74771,1.74789,1.74728,1.7474,313450000.0
2006-02-06 22:10:00,1.74739,1.74746,1.74652,1.74658,418899997.0
2006-02-06 22:15:00,1.7467,1.74699,1.74664,1.74679,689499998.0
2006-02-06 22:20:00,1.74679,1.74735,1.74659,1.74725,541600004.0
2006-02-06 22:25:00,1.74731,1.74748,1.74723,1.74735,606300001.0
2006-02-06 22:30:00,1.74735,1.74739,1.74677,1.7468,601599999.0
2006-02-06 22:35:00,1.74683,1.74723,1.74683,1.747,284800002.0
2006-02-06 22:40:00,1.74697,1.74703,1.74676,1.74693,455699996.0
2006-02-06 22:45:00,1.74693,1.74715,1.74692,1.74703,361600003.0
2006-02-06 22:50:00,1.74705,1.74715,1.74631,1.74665,228199998.0
2006-02-06 22:55:00,1.74665,1.74685,1.74665,1.74675,345700000.0
2006-02-06 23:00:00,1.7467,1.74723,1.74655,1.7472,124200000.0
2006-02-06 23:05:00,1.74715,1.7473,1.74702,1.74708,240100000.0
2006-02-06 23:10:00,1.7471,1.74723,1.74696,1.74723,372199997.0
2006-02-06 23:15:00,1.74715,1.74725,1.74697,1.74718,257400001.0
2006-02-06 23:20:00,1.74728,1.74798,1.74712,1.74797,280100000.0
2006-02-06 23:25:00,1.74792,1.74803,1.74755,1.74755,224300000.0
2006-02-06 23:30:00,1.74754,1.74769,1.74745,1.74751,363999999.0
2006-02-06 23:35:00,1.74745,1.74769,1.74745,1.74755,155799999.0
2006-02-06 23:40:00,1.74753,1.74777,1.74741,1.74757,161400002.0
2006-02-06 23:45:00,1.74761,1.74765,1.74751,1.74758,194100002.0
2006-02-06 23:50:00,1.74752,1.74772,1.74748,1.74758,164100000.0
2006-02-06 23:55:00,1.74758,1.7476,1.74719,1.74745,127500000.0
2006-02-07 00:00:00,1.74743,1.74771,1.74696,1.7473,368200003.0
2006-02-07 00:05:00,1.74719,1.74724,1.74654,1.74687,436600001.0
2006-02-07 00:10:00,1.74692,1.74747,1.74682,1.74741,327400003.0
2006-02-07 00:15:00,1.74728,1.74743,1.74703,1.74743,362400000.0
2006-02-07 00:20:00,1.7476,1.7476,1.74718,1.74728,245199998.0
2006-02-07 00:25:00,1.7472,1.7474,1.7472,1.74735,345999998.0
2006-02-07 00:30:00,1.74735,1.74747,1.74729,1.74736,93300000.0
2006-02-07 00:35:00,1.74746,1.74763,1.74744,1.74748,317600001.0
2006-02-07 00:40:00,1.74752,1.74781,1.74752,1.7477,157450001.0
2006-02-07 00:45:00,1.74768,1.74768,1.74733,1.74751,290100000.0
2006-02-07 00:50:00,1.7476,1.74771,1.74745,1.74757,246800001.0
2006-02-07 00:55:00,1.7475,1.74785,1.7473,1.7474,330800001.0
2006-02-07 01:00:00,1.74734,1.74781,1.74727,1.74771,258099999.0
2006-02-07 01:05:00,1.74775,1.74775,1.74726,1.74751,264499998.0
2006-02-07 01:10:00,1.74752,1.74758,1.74738,1.74749,259300000.0
2006-02-07 01:15:00,1.7474,1.7477,1.74733,1.74764,255999998.0
2006-02-07 01:20:00,1.74768,1.74795,1.74768,1.74784,185400004.0
2006-02-07 01:25:00,1.74779,1.74779,1.74741,1.7475,249099999.0
2006-02-07 01:30:00,1.74755,1.74755,1.74738,1.74755,201500001.0
2006-02-07 01:35:00,1.74749,1.74755,1.74741,1.74753,205399999.0
2006-02-07 01:40:00,1.74752,1.74755,1.74743,1.7475,155100000.0
2006-02-07 01:45:00,1.74757,1.74767,1.747,1.74705,332100004.0
2006-02-07 01:50:00,1.74703,1.7471,1.74659,1.74664,288300001.0
2006-02-07 01:55:00,1.74662,1.7467,1.74605,1.74647,288899999.0
2006-02-07 02:00:00,1.74653,1.74662,1.74598,1.74637,221200001.0
2006-02-07 02:05:00,1.74646,1.74668,1.74637,1.74648,240999998.0
2006-02-07 02:10:00,1.7466,1.74678,1.74635,1.74644,220400000.0
2006-02-07 02:15:00,1.74649,1.74652,1.74638,1.74652,219399999.0
2006-02-07 02:20:00,1.74653,1.74657,1.74637,1.74642,271250001.0
2006-02-07 02:25:00,1.74636,1.74655,1.74636,1.74647,205000001.0
2006-02-07 02:30:00,1.7464,1.74684,1.74615,1.74684,276099999.0
2006-02-07 02:35:00,1.74692,1.74734,1.74692,1.74722,253199999.0
2006-02-07 02:40:00,1.74721,1.74724,1.74705,1.74715,317300003.0
2006-02-07 02:45:00,1.74708,1.74708,1.7467,1.7467,186000001.0
2006-02-07 02:50:00,1.74674,1.74717,1.74671,1.74705,282199998.0
2006-02-07 02:55:00,1.74705,1.74757,1.74705,1.7475,403749997.0
2006-02-07 03:00:00,1.74738,1.74738,1.747,1.74703,295000000.0
2006-02-07 03:05:00,1.74697,1.74715,1.74697,1.74715,243799999.0
2006-02-07 03:10:00,1.74715,1.74727,1.74708,1.74718,196699999.0
2006-02-07 03:15:00,1.74732,1.74739,1.74685,1.74685,244599998.0
2006-02-07 03:20:00,1.74689,1.74689,1.74665,1.74675,143600000.0
2006-02-07 03:25:00,1.7467,1.74675,1.7465,1.7465,256200000.0
2006-02-07 03:30:00,1.74655,1.74666,1.74639,1.74659,96300000.0
2006-02-07 03:35:00,1.74653,1.74653,1.74623,1.74639,262599998.0
2006-02-07 03:40:00,1.74648,1.74665,1.74648,1.74658,142700000.0
2006-02-07 03:45:00,1.7466,1.74665,1.74635,1.74645,198899999.0
2006-02-07 03:50:00,1.74637,1.74649,1.74614,1.7464,402200001.0
2006-02-07 03:55:00,1.74642,1.74688,1.74642,1.74688,267399999.0
2006-02-07 04:00:00,1.74685,1.74698,1.74685,1.74693,117199999.0
2006-02-07 04:05:00,1.7469,1.74705,1.74683,1.747,287000000.0
2006-02-07 04:10:00,1.74695,1.74715,1.74695,1.747,313099999.0
2006-02-07 04:15:00,1.74712,1.74743,1.74712,1.74732,238500002.0
2006-02-07 04:20:00,1.74725,1.74737,1.74718,1.7473,370799999.0
2006-02-07 04:25:00,1.7473,1.74737,1.74725,1.74735,318100002.0
2006-02-07 04:30:00,1.74732,1.74748,1.74728,1.7474,81450000.0
2006-02-07 04:35:00,1.74735,1.7479,1.74735,1.74778,207900001.0
2006-02-07 04:40:00,1.74783,1.74824,1.74783,1.74798,253000003.0
2006-02-07 04:45:00,1.74798,1.7481,1.74797,1.74805,201300000.0
2006-02-07 04:50:00,1.74805,1.74812,1.74795,1.74809,126700000.0
2006-02-07 04:55:00,1.74803,1.74835,1.74803,1.74819,223600000.0
2006-02-07 05:00:00,1.74815,1.74824,1.74805,1.74814,210700001.0
2006-02-07 05:05:00,1.74815,1.74825,1.74807,1.7482,204099997.0
2006-02-07 05:10:00,1.74825,1.74873,1.74822,1.7486,132900000.0
2006-02-07 05:15:00,1.74866,1.74921,1.74859,1.74903,296700000.0
2006-02-07 05:20:00,1.74897,1.7492,1.74897,1.7492,155499999.0
2006-02-07 05:25:00,1.7492,1.7494,1.74911,1.7494,235299999.0
2006-02-07 05:30:00,1.74937,1.74942,1.7491,1.74936,259600000.0
2006-02-07 05:35:00,1.74934,1.75009,1.74925,1.74998,230800000.0
2006-02-07 05:40:00,1.75002,1.75002,1.74959,1.74959,327099999.0
2006-02-07 05:45:00,1.74961,1.74985,1.74961,1.74963,244600002.0
2006-02-07 05:50:00,1.74967,1.74967,1.7491,1.74925,214800000.0
2006-02-07 05:55:00,1.7492,1.74925,1.74885,1.74898,267100002.0
2006-02-07 06:00:00,1.7491,1.74937,1.74898,1.74925,202100000.0
2006-02-07 06:05:00,1.7492,1.74955,1.74915,1.74935,262899999.0
2006-02-07 06:10:00,1.7493,1.74935,1.74918,1.74922,237499999.0
2006-02-07 06:15:00,1.7493,1.74935,1.74849,1.74849,302100000.0
2006-02-07 06:20:00,1.74833,1.74863,1.74811,1.7485,315700003.0
2006-02-07 06:25:00,1.74855,1.74855,1.74825,1.74831,222199999.0
2006-02-07 06:30:00,1.74819,1.74837,1.74808,1.74832,298600001.0
2006-02-07 06:35:00,1.74826,1.7484,1.74817,1.74828,128200000.0
2006-02-07 06:40:00,1.74822,1.74832,1.74815,1.7482,167600000.0
2006-02-07 06:45:00,1.74822,1.74833,1.74807,1.74825,181500000.0
2006-02-07 06:50:00,1.74828,1.74834,1.74785,1.74826,180700000.0
2006-02-07 06:55:00,1.74823,1.74835,1.7482,1.7482,117500003.0
2006-02-07 07:00:00,1.74832,1.74837,1.7481,1.74824,141100000.0
2006-02-07 07:05:00,1.74818,1.74852,1.74818,1.7485,207399999.0
2006-02-07 07:10:00,1.7485,1.74855,1.7484,1.7485,188799998.0
2006-02-07 07:15:00,1.74857,1.74878,1.74845,1.74867,188200000.0
2006-02-07 07:20:00,1.74868,1.74877,1.74859,1.74868,275799997.0
2006-02-07 07:25:00,1.74863,1.74868,1.74818,1.74819,254199998.0
2006-02-07 07:30:00,1.74823,1.74835,1.74821,1.7483,316099999.0
2006-02-07 07:35:00,1.74838,1.74852,1.74823,1.74835,245999999.0
2006-02-07 07:40:00,1.74841,1.74884,1.74839,1.74884,277599999.0
2006-02-07 07:45:00,1.74885,1.74909,1.74876,1.74878,195700001.0
2006-02-07 07:50:00,1.74877,1.7489,1.74872,1.74872,78500001.0
2006-02-07 07:55:00,1.74871,1.74884,1.74839,1.74847,190900004.0
2006-02-07 08:00:00,1.74842,1.74862,1.74834,1.74862,383600004.0
2006-02-07 08:05:00,1.74867,1.74872,1.74847,1.74865,360800000.0
2006-02-07 08:10:00,1.7486,1.74865,1.74828,1.7483,219399999.0
2006-02-07 08:15:00,1.74835,1.74837,1.74819,1.74828,285299998.0
2006-02-07 08:20:00,1.74825,1.74853,1.74812,1.74853,231900000.0
2006-02-07 08:25:00,1.74848,1.74867,1.74848,1.74852,309300000.0
2006-02-07 08:30:00,1.74851,1.74886,1.74844,1.74885,307399999.0
2006-02-07 08:35:00,1.74906,1.74927,1.74883,1.7489,232200001.0
2006-02-07 08:40:00,1.74889,1.74985,1.74888,1.74966,403599999.0
2006-02-07 08:45:00,1.74982,1.74982,1.74923,1.74942,203150000.0
2006-02-07 08:50:00,1.74934,1.74934,1.74883,1.74896,445300000.0
2006-02-07 08:55:00,1.749,1.74943,1.74898,1.74929,199799997.0
2006-02-07 09:00:00,1.74928,1.74938,1.74852,1.74854,348199998.0
2006-02-07 09:05:00,1.74858,1.74914,1.74852,1.74885,282099999.0
2006-02-07 09:10:00,1.7489,1.74907,1.74848,1.74876,313299998.0
2006-02-07 09:15:00,1.74867,1.7487,1.74791,1.74791,244400000.0
2006-02-07 09:20:00,1.74782,1.74782,1.747,1.74727,203300000.0
2006-02-07 09:25:00,1.74718,1.74758,1.74718,1.74756,322199999.0
2006-02-07 09:30:00,1.74755,1.74832,1.74755,1.74793,220900001.0
2006-02-07 09:35:00,1.74792,1.74868,1.74779,1.74859,314900001.0
2006-02-07 09:40:00,1.74851,1.7488,1.74841,1.74858,271900000.0
2006-02-07 09:45:00,1.74851,1.7492,1.74831,1.7491,230999999.0
2006-02-07 09:50:00,1.74945,1.75038,1.74884,1.7491,342800001.0
2006-02-07 09:55:00,1.74925,1.74956,1.74908,1.74914,291099998.0
2006-02-07 10:00:00,1.74905,1.74911,1.74861,1.7488,243000000.0
2006-02-07 10:05:00,1.7489,1.74934,1.74865,1.74918,350600003.0
2006-02-07 10:10:00,1.74899,1.75002,1.74898,1.74914,254700000.0
2006-02-07 10:15:00,1.74922,1.74922,1.74799,1.74799,364399998.0
2006-02-07 10:20:00,1.74793,1.74822,1.74778,1.74795,277000001.0
2006-02-07 10:25:00,1.74796,1.74807,1.74773,1.74773,424600000.0
2006-02-07 10:30:00,1.74783,1.74798,1.74741,1.74747,194900001.0
2006-02-07 10:35:00,1.7475,1.74784,1.74743,1.74765,268199998.0
2006-02-07 10:40:00,1.74772,1.7478,1.74688,1.74707,286100003.0
2006-02-07 10:45:00,1.74703,1.74738,1.74675,1.74738,264699999.0
2006-02-07 10:50:00,1.74739,1.74779,1.74731,1.7477,309299995.0
2006-02-07 10:55:00,1.74768,1.7478,1.74725,1.74735,355046995.0
2006-02-07 11:00:00,1.74732,1.74806,1.74712,1.74771,245700000.0
2006-02-07 11:05:00,1.7478,1.74829,1.74759,1.74803,337099999.0
2006-02-07 11:10:00,1.74802,1.74859,1.74802,1.74848,340300001.0
2006-02-07 11:15:00,1.74855,1.74855,1.74806,1.74846,307900003.0
2006-02-07 11:20:00,1.74838,1.74838,1.74691,1.74741,199800001.0
2006-02-07 11:25:00,1.74732,1.74854,1.74732,1.74845,282300003.0
2006-02-07 11:30:00,1.7483,1.7499,1.7482,1.74967,344300001.0
2006-02-07 11:35:00,1.74983,1.75108,1.74983,1.75097,391000002.0
2006-02-07 11:40:00,1.75081,1.75129,1.75061,1.75075,331300000.0
2006-02-07 11:45:00,1.75077,1.75079,1.74943,1.74943,418000005.0
2006-02-07 11:50:00,1.74949,1.75016,1.74949,1.74999,368500000.0
2006-02-07 11:55:00,1.75003,1.75023,1.74969,1.74978,434199998.0
2006-02-07 12:00:00,1.74979,1.74993,1.74928,1.74942,272199999.0
2006-02-07 12:05:00,1.74958,1.74996,1.74952,1.74977,342699998.0
2006-02-07 12:10:00,1.74983,1.75035,1.74973,1.75032,322300001.0
2006-02-07 12:15:00,1.75045,1.75078,1.74971,1.74983,260000001.0
2006-02-07 12:20:00,1.74997,1.74997,1.74945,1.74957,307100001.0
2006-02-07 12:25:00,1.74955,1.74986,1.74933,1.74962,419800002.0
2006-02-07 12:30:00,1.74956,1.74961,1.74902,1.74907,349200002.0
2006-02-07 12:35:00,1.74912,1.74918,1.74882,1.74913,236500001.0
2006-02-07 12:40:00,1.74917,1.74934,1.74855,1.7492,369199997.0
2006-02-07 12:45:00,1.74925,1.74951,1.74915,1.74947,302899998.0
2006-02-07 12:50:00,1.74948,1.74973,1.74843,1.74856,297699998.0
2006-02-07 12:55:00,1.74864,1.74906,1.74857,1.74887,221100000.0
2006-02-07 13:00:00,1.74887,1.74901,1.7484,1.7485,369399999.0
2006-02-07 13:05:00,1.74833,1.74863,1.74794,1.74853,348600002.0
2006-02-07 13:10:00,1.74852,1.74858,1.74806,1.74815,291600002.0
2006-02-07 13:15:00,1.74817,1.74823,1.74801,1.74823,295200002.0
2006-02-07 13:20:00,1.74825,1.74825,1.74781,1.74801,255400000.0
2006-02-07 13:25:00,1.74799,1.74819,1.74783,1.7481,322700005.0
2006-02-07 13:30:00,1.74808,1.74887,1.74808,1.74887,442300006.0
2006-02-07 13:35:00,1.74892,1.74907,1.74872,1.74896,282600000.0
2006-02-07 13:40:00,1.74905,1.74909,1.74845,1.74855,329699998.0
2006-02-07 13:45:00,1.74852,1.74882,1.74848,1.74882,344300002.0
2006-02-07 13:50:00,1.74875,1.74889,1.74827,1.74833,283499997.0
2006-02-07 13:55:00,1.74832,1.74837,1.748,1.74816,262700000.0
2006-02-07 14:00:00,1.74825,1.74837,1.74658,1.74679,428300001.0
2006-02-07 14:05:00,1.7467,1.74721,1.74651,1.74709,335349998.0
2006-02-07 14:10:00,1.74717,1.74719,1.74663,1.74691,234300001.0
2006-02-07 14:15:00,1.74693,1.74711,1.7462,1.74652,223849998.0
2006-02-07 14:20:00,1.7464,1.74643,1.74497,1.74514,312899998.0
2006-02-07 14:25:00,1.74524,1.74636,1.74524,1.74626,276900001.0
2006-02-07 14:30:00,1.74616,1.74616,1.74535,1.74545,285650003.0
2006-02-07 14:35:00,1.74538,1.74569,1.74524,1.74535,333900001.0
2006-02-07 14:40:00,1.74544,1.74572,1.74459,1.74467,244100000.0
2006-02-07 14:45:00,1.7446,1.74514,1.74453,1.74496,236700003.0
2006-02-07 14:50:00,1.74498,1.74548,1.74477,1.7454,308099998.0
2006-02-07 14:55:00,1.74543,1.74575,1.74504,1.74512,336799999.0
2006-02-07 15:00:00,1.74515,1.74596,1.74515,1.74556,370599999.0
2006-02-07 15:05:00,1.74562,1.74612,1.74562,1.74612,341599998.0
2006-02-07 15:10:00,1.74603,1.7461,1.74534,1.74547,329000000.0
2006-02-07 15:15:00,1.74543,1.74547,1.74461,1.74461,371000001.0
2006-02-07 15:20:00,1.74459,1.74586,1.74444,1.74586,363199998.0
2006-02-07 15:25:00,1.74604,1.74631,1.74586,1.74604,326299998.0
2006-02-07 15:30:00,1.746,1.74642,1.74594,1.74638,476399996.0
2006-02-07 15:35:00,1.74654,1.74708,1.74654,1.74706,284470001.0
2006-02-07 15:40:00,1.74704,1.74704,1.74592,1.7462,386600001.0
2006-02-07 15:45:00,1.74626,1.74715,1.74626,1.74713,291120001.0
2006-02-07 15:50:00,1.74703,1.74721,1.74682,1.74683,273499998.0
2006-02-07 15:55:00,1.74683,1.74715,1.74618,1.74622,258700001.0
2006-02-07 16:00:00,1.74627,1.74658,1.7462,1.74652,323700000.0
2006-02-07 16:05:00,1.74645,1.74645,1.74587,1.7459,210199999.0
2006-02-07 16:10:00,1.74584,1.746,1.74517,1.74517,230399999.0
2006-02-07 16:15:00,1.74518,1.74628,1.74512,1.74628,235600000.0
2006-02-07 16:20:00,1.74637,1.74641,1.74592,1.74618,309499998.0
2006-02-07 16:25:00,1.74623,1.74637,1.746,1.74635,323500001.0
2006-02-07 16:30:00,1.74625,1.74643,1.7461,1.74615,248600000.0
2006-02-07 16:35:00,1.74603,1.74625,1.74572,1.74605,282099997.0
2006-02-07 16:40:00,1.74599,1.74647,1.74587,1.74587,217399999.0
2006-02-07 16:45:00,1.74584,1.74586,1.74464,1.74498,379300003.0
2006-02-07 16:50:00,1.74489,1.74538,1.74483,1.74538,292900000.0
2006-02-07 16:55:00,1.74542,1.74548,1.7452,1.74542,334500001.0
2006-02-07 17:00:00,1.74525,1.74525,1.74436,1.74457,337600001.0
2006-02-07 17:05:00,1.74452,1.74454,1.74386,1.74411,282599999.0
2006-02-07 17:10:00,1.74383,1.74383,1.7423,1.7424,351700002.0
2006-02-07 17:15:00,1.74233,1.74318,1.74201,1.74295,274200003.0
2006-02-07 17:20:00,1.74284,1.74285,1.74231,1.74243,294799997.0
2006-02-07 17:25:00,1.74247,1.74307,1.74238,1.74302,287199999.0
2006-02-07 17:30:00,1.74294,1.74314,1.74258,1.74283,313999998.0
2006-02-07 17:35:00,1.74283,1.74293,1.74146,1.74169,382000000.0
2006-02-07 17:40:00,1.74176,1.74196,1.74094,1.74195,227199997.0
2006-02-07 17:45:00,1.74184,1.74195,1.74143,1.7419,290500002.0
2006-02-07 17:50:00,1.74184,1.7425,1.74184,1.74191,163400000.0
2006-02-07 17:55:00,1.74177,1.7418,1.7405,1.74051,269200001.0
2006-02-07 18:00:00,1.74077,1.7412,1.74026,1.74093,4345999991.0
2006-02-07 18:05:00,1.74089,1.74186,1.74064,1.7407,5119239992.0
2006-02-07 18:10:00,1.74071,1.74239,1.74071,1.74226,3679850006.0
2006-02-07 18:15:00,1.74236,1.74323,1.74214,1.74323,3348899991.0
2006-02-07 18:20:00,1.74338,1.74358,1.74268,1.74302,3488550003.0
2006-02-07 18:25:00,1.74296,1.74311,1.74268,1.74282,2946499995.0
2006-02-07 18:30:00,1.74286,1.74305,1.74225,1.74233,2691899994.0
2006-02-07 18:35:00,1.74237,1.7433,1.74237,1.74315,1113899994.0
2006-02-07 18:40:00,1.74315,1.74331,1.74266,1.74294,1520250003.0
2006-02-07 18:45:00,1.74298,1.74348,1.74293,1.74345,1122999998.0
2006-02-07 18:50:00,1.74354,1.74365,1.74325,1.74348,1999200000.0
2006-02-07 18:55:00,1.74342,1.74433,1.74338,1.744,2411499996.0
2006-02-07 19:00:00,1.74393,1.74409,1.74334,1.74345,1563400006.0
2006-02-07 19:05:00,1.74343,1.74434,1.7433,1.74398,2039349987.0
2006-02-07 19:10:00,1.7439,1.7444,1.74376,1.74433,1450199995.0
2006-02-07 19:15:00,1.74438,1.74446,1.74414,1.74425,1435899994.0
2006-02-07 19:20:00,1.74422,1.74464,1.74418,1.74437,1509300001.0
2006-02-07 19:25:00,1.74437,1.74531,1.74433,1.74504,1541399997.0
2006-02-07 19:30:00,1.74505,1.74588,1.74504,1.74517,1523000005.0
2006-02-07 19:35:00,1.7451,1.74571,1.74481,1.74571,1250400001.0
2006-02-07 19:40:00,1.74568,1.74569,1.74512,1.74512,1550499993.0
2006-02-07 19:45:00,1.74512,1.74533,1.74501,1.74533,1160619997.0
2006-02-07 19:50:00,1.74537,1.74586,1.74537,1.74563,1151899995.0
2006-02-07 19:55:00,1.74555,1.74572,1.74495,1.74495,1413700004.0
2006-02-07 20:00:00,1.74495,1.74521,1.7449,1.74507,804099999.0
2006-02-07 20:05:00,1.74507,1.74553,1.74507,1.7455,1025799999.0
2006-02-07 20:10:00,1.74556,1.74632,1.74556,1.74583,1119900007.0
2006-02-07 20:15:00,1.74575,1.74575,1.74454,1.74457,918400004.0
2006-02-07 20:20:00,1.74448,1.74542,1.74439,1.74529,952600000.0
2006-02-07 20:25:00,1.74527,1.74549,1.745,1.74538,1958669991.0
2006-02-07 20:30:00,1.74543,1.74578,1.74542,1.74561,2410549990.0
2006-02-07 20:35:00,1.7456,1.74565,1.745,1.7451,1074900000.0
2006-02-07 20:40:00,1.74512,1.74544,1.74504,1.74518,1072900002.0
2006-02-07 20:45:00,1.74514,1.74514,1.7446,1.74495,932999996.0
2006-02-07 20:50:00,1.74492,1.74509,1.74477,1.74477,2017399993.0
2006-02-07 20:55:00,1.74478,1.7454,1.74463,1.74538,1967499995.0
2006-02-07 21:00:00,1.74533,1.74545,1.7451,1.74542,1295650000.0
2006-02-07 21:05:00,1.7454,1.74603,1.74534,1.7456,723599999.0
2006-02-07 21:10:00,1.74567,1.74596,1.74565,1.74596,880999998.0
2006-02-07 21:15:00,1.74604,1.74608,1.74585,1.74587,619400001.0
2006-02-07 21:20:00,1.7458,1.7458,1.74503,1.7452,924799996.0
2006-02-07 21:25:00,1.74525,1.74537,1.74496,1.74505,572600001.0
2006-02-07 21:30:00,1.74505,1.74511,1.74475,1.74496,815200005.0
2006-02-07 21:35:00,1.745,1.74512,1.7449,1.74495,507200000.0
2006-02-07 21:40:00,1.74492,1.74493,1.74468,1.74473,607599998.0
2006-02-07 21:45:00,1.74472,1.74483,1.7446,1.74478,609700003.0
2006-02-07 21:50:00,1.74478,1.74478,1.74445,1.74454,357900000.0
2006-02-07 21:55:00,1.74457,1.74496,1.74453,1.74475,1036599999.0
2006-02-07 22:00:00,1.74485,1.74519,1.74485,1.74509,819900001.0
2006-02-07 22:05:00,1.74512,1.74518,1.74475,1.74487,411700004.0
2006-02-07 22:10:00,1.74477,1.74495,1.74475,1.7449,387900002.0
2006-02-07 22:15:00,1.74498,1.74508,1.7446,1.7447,763299998.0
2006-02-07 22:20:00,1.7447,1.74505,1.74459,1.7448,460299999.0
2006-02-07 22:25:00,1.74478,1.74497,1.74472,1.74477,365546996.0
2006-02-07 22:30:00,1.74479,1.7449,1.74432,1.74432,731399995.0
2006-02-07 22:35:00,1.7444,1.74462,1.7444,1.7446,206600000.0
2006-02-07 22:40:00,1.74458,1.74471,1.74445,1.74461,442000003.0
2006-02-07 22:45:00,1.74465,1.74483,1.74394,1.74402,313500000.0
2006-02-07 22:50:00,1.74405,1.74421,1.74336,1.74336,232700000.0
2006-02-07 22:55:00,1.74338,1.74346,1.74296,1.74307,453999993.0
2006-02-07 23:00:00,1.74305,1.74347,1.74297,1.74341,231900001.0
2006-02-07 23:05:00,1.74347,1.74373,1.7433,1.74373,225300001.0
2006-02-07 23:10:00,1.74376,1.74388,1.74341,1.74372,367300000.0
2006-02-07 23:15:00,1.74368,1.74368,1.74312,1.74317,190999999.0
2006-02-07 23:20:00,1.74324,1.74342,1.74305,1.74342,285046993.0
2006-02-07 23:25:00,1.7434,1.7438,1.74332,1.74364,340000000.0
2006-02-07 23:30:00,1.74358,1.74449,1.74356,1.7444,271600000.0
2006-02-07 23:35:00,1.74442,1.74494,1.74442,1.74475,249999995.0
2006-02-07 23:40:00,1.7448,1.7448,1.7445,1.7445,76000000.0
2006-02-07 23:45:00,1.74457,1.7449,1.74447,1.74473,209899999.0
2006-02-07 23:50:00,1.74472,1.74475,1.74452,1.74465,164700001.0
2006-02-07 23:55:00,1.74458,1.74469,1.74425,1.74425,201899998.0
2006-02-08 00:00:00,1.74423,1.74467,1.74423,1.74452,450600001.0
2006-02-08 00:05:00,1.74485,1.7457,1.74474,1.74505,368499999.0
2006-02-08 00:10:00,1.7454,1.74601,1.74528,1.74572,371799998.0
2006-02-08 00:15:00,1.7459,1.74653,1.74534,1.74547,382300001.0
2006-02-08 00:20:00,1.74544,1.74616,1.74445,1.74599,279400001.0
2006-02-08 00:25:00,1.74598,1.74638,1.74575,1.74607,449100001.0
2006-02-08 00:30:00,1.74617,1.74619,1.74535,1.74562,380700000.0
2006-02-08 00:35:00,1.74557,1.74593,1.7455,1.7458,179300000.0
2006-02-08 00:40:00,1.74585,1.74643,1.7458,1.74629,236900001.0
2006-02-08 00:45:00,1.74626,1.7464,1.74613,1.74626,264899998.0
2006-02-08 00:50:00,1.74635,1.74656,1.7463,1.74655,181300000.0
2006-02-08 00:55:00,1.74661,1.7467,1.74626,1.74646,348299999.0
2006-02-08 01:00:00,1.74643,1.74658,1.74637,1.7464,254499999.0
2006-02-08 01:05:00,1.74645,1.74652,1.74621,1.74632,277150002.0
2006-02-08 01:10:00,1.74638,1.74641,1.7461,1.74623,264950002.0
2006-02-08 01:15:00,1.74619,1.74636,1.74607,1.74614,311900001.0
2006-02-08 01:20:00,1.7461,1.74617,1.74579,1.74579,227000003.0
2006-02-08 01:25:00,1.74575,1.74683,1.74573,1.74683,324499997.0
2006-02-08 01:30:00,1.74697,1.74708,1.74681,1.74707,242600003.0
2006-02-08 01:35:00,1.747,1.747,1.74656,1.74663,195599997.0
2006-02-08 01:40:00,1.74658,1.74673,1.74648,1.74664,206200001.0
2006-02-08 01:45:00,1.74665,1.74665,1.74655,1.7466,176099999.0
2006-02-08 01:50:00,1.74665,1.74665,1.74655,1.7466,163700002.0
2006-02-08 01:55:00,1.7466,1.74665,1.7462,1.74628,202900001.0
2006-02-08 02:00:00,1.7463,1.7464,1.7461,1.74621,228000000.0
2006-02-08 02:05:00,1.7463,1.74651,1.74611,1.74642,343800001.0
2006-02-08 02:10:00,1.74648,1.74654,1.74635,1.7464,388500004.0
2006-02-08 02:15:00,1.74645,1.74645,1.74625,1.74635,247899997.0
2006-02-08 02:20:00,1.74635,1.74649,1.74615,1.74618,243899999.0
2006-02-08 02:25:00,1.74613,1.74633,1.7455,1.74578,325400004.0
2006-02-08 02:30:00,1.74582,1.74601,1.74498,1.74498,276500000.0
2006-02-08 02:35:00,1.74496,1.74498,1.74463,1.7449,166400000.0
2006-02-08 02:40:00,1.74487,1.7451,1.74482,1.74504,283699998.0
2006-02-08 02:45:00,1.745,1.745,1.74459,1.74465,191899998.0
2006-02-08 02:50:00,1.74452,1.74453,1.74428,1.74437,261500000.0
2006-02-08 02:55:00,1.74429,1.74453,1.74418,1.74433,300650000.0
2006-02-08 03:00:00,1.74427,1.74427,1.74366,1.74374,270399998.0
2006-02-08 03:05:00,1.74365,1.74397,1.7434,1.74353,183700001.0
2006-02-08 03:10:00,1.74358,1.74403,1.74357,1.74389,197149998.0
2006-02-08 03:15:00,1.74383,1.74401,1.74372,1.744,186200002.0
2006-02-08 03:20:00,1.74413,1.74423,1.74364,1.74408,123500000.0
2006-02-08 03:25:00,1.74407,1.74408,1.74394,1.744,208700000.0
2006-02-08 03:30:00,1.7441,1.74437,1.7441,1.74423,275200002.0
2006-02-08 03:35:00,1.74416,1.74429,1.74406,1.74413,360999996.0
2006-02-08 03:40:00,1.74412,1.74434,1.7441,1.74417,160400000.0
2006-02-08 03:45:00,1.74408,1.74415,1.74369,1.74378,225300002.0
2006-02-08 03:50:00,1.74366,1.74401,1.74362,1.74377,351300000.0
2006-02-08 03:55:00,1.74367,1.74449,1.74367,1.74447,283699999.0
2006-02-08 04:00:00,1.74448,1.74469,1.74437,1.7446,176500001.0
2006-02-08 04:05:00,1.7446,1.74512,1.74456,1.7451,374450001.0
2006-02-08 04:10:00,1.74521,1.74535,1.74509,1.74515,324799999.0
2006-02-08 04:15:00,1.74526,1.74581,1.74523,1.74534,318769998.0
2006-02-08 04:20:00,1.74525,1.74532,1.74507,1.74512,299499999.0
2006-02-08 04:25:00,1.7451,1.7451,1.7449,1.74496,321399997.0
2006-02-08 04:30:00,1.74492,1.74508,1.74488,1.74507,141699999.0
2006-02-08 04:35:00,1.74505,1.74512,1.74495,1.745,260799999.0
2006-02-08 04:40:00,1.74508,1.74508,1.74481,1.74483,268399999.0
2006-02-08 04:45:00,1.7449,1.74502,1.74485,1.74492,190199999.0
2006-02-08 04:50:00,1.74495,1.74495,1.74484,1.74485,60299999.0
2006-02-08 04:55:00,1.74473,1.74498,1.74473,1.74493,172300002.0
2006-02-08 05:00:00,1.74492,1.74492,1.74479,1.74482,114200000.0
2006-02-08 05:05:00,1.74485,1.74493,1.74479,1.74488,121199998.0
2006-02-08 05:10:00,1.74495,1.74495,1.74488,1.7449,189600001.0
2006-02-08 05:15:00,1.7449,1.74515,1.74475,1.74513,306099997.0
2006-02-08 05:20:00,1.74506,1.74526,1.74506,1.74526,205699999.0
2006-02-08 05:25:00,1.7453,1.74568,1.7453,1.7456,251899998.0
2006-02-08 05:30:00,1.74566,1.74593,1.7454,1.74567,213499999.0
2006-02-08 05:35:00,1.74568,1.74577,1.74527,1.74536,212200001.0
2006-02-08 05:40:00,1.74539,1.74539,1.74489,1.74497,315599998.0
2006-02-08 05:45:00,1.74493,1.74505,1.74491,1.745,194800000.0
2006-02-08 05:50:00,1.74507,1.74507,1.7449,1.74505,268799998.0
2006-02-08 05:55:00,1.745,1.74512,1.74498,1.745,278969998.0
2006-02-08 06:00:00,1.74505,1.74509,1.74489,1.74506,212500001.0
2006-02-08 06:05:00,1.74512,1.74535,1.74511,1.7453,313100001.0
2006-02-08 06:10:00,1.7453,1.74535,1.74518,1.74518,219799999.0
2006-02-08 06:15:00,1.74525,1.74527,1.74513,1.74518,234000001.0
2006-02-08 06:20:00,1.74517,1.74528,1.74517,1.74522,338599998.0
2006-02-08 06:25:00,1.74528,1.74528,1.7451,1.74524,176299998.0
2006-02-08 06:30:00,1.74525,1.74545,1.74515,1.74543,249599998.0
2006-02-08 06:35:00,1.7453,1.74541,1.74484,1.74491,181300001.0
2006-02-08 06:40:00,1.74483,1.74483,1.74435,1.74435,181499999.0
2006-02-08 06:45:00,1.74435,1.74451,1.74424,1.74441,278100001.0
2006-02-08 06:50:00,1.74448,1.74457,1.74425,1.74438,244499999.0
2006-02-08 06:55:00,1.74432,1.74435,1.7442,1.7442,219249998.0
2006-02-08 07:00:00,1.74432,1.74432,1.74402,1.74418,186799998.0
2006-02-08 07:05:00,1.74407,1.74419,1.744,1.7441,182900002.0
2006-02-08 07:10:00,1.74411,1.74442,1.74404,1.7443,295700003.0
2006-02-08 07:15:00,1.74437,1.74463,1.74426,1.74453,198800002.0
2006-02-08 07:20:00,1.74456,1.74468,1.74441,1.74458,315400006.0
2006-02-08 07:25:00,1.74461,1.74543,1.74455,1.74536,297799997.0
2006-02-08 07:30:00,1.74545,1.74545,1.745,1.745,318000000.0
2006-02-08 07:35:00,1.74503,1.74507,1.74436,1.74436,200499998.0
2006-02-08 07:40:00,1.7444,1.74457,1.7442,1.74457,254950002.0
2006-02-08 07:45:00,1.74455,1.74457,1.74434,1.74437,258700000.0
2006-02-08 07:50:00,1.7444,1.7449,1.7444,1.74453,137899998.0
2006-02-08 07:55:00,1.74462,1.74493,1.74439,1.7446,150400001.0
2006-02-08 08:00:00,1.74453,1.74453,1.74434,1.74453,242300001.0
2006-02-08 08:05:00,1.74455,1.74463,1.7444,1.74463,321500000.0
2006-02-08 08:10:00,1.74461,1.74503,1.74459,1.74501,333200000.0
2006-02-08 08:15:00,1.74513,1.74513,1.74489,1.7449,179300001.0
2006-02-08 08:20:00,1.74483,1.74488,1.74468,1.74477,239446996.0
2006-02-08 08:25:00,1.74469,1.74493,1.74469,1.74487,336100000.0
2006-02-08 08:30:00,1.74498,1.74585,1.74494,1.74532,308000001.0
2006-02-08 08:35:00,1.7454,1.74551,1.74496,1.74507,270199998.0
2006-02-08 08:40:00,1.7451,1.74531,1.74492,1.74499,369849997.0
2006-02-08 08:45:00,1.74512,1.74564,1.74505,1.74524,302099999.0
2006-02-08 08:50:00,1.74517,1.7453,1.74503,1.74503,386500000.0
2006-02-08 08:55:00,1.74498,1.74505,1.74422,1.74422,270000001.0
2006-02-08 09:00:00,1.74422,1.74424,1.74321,1.7435,374499996.0
2006-02-08 09:05:00,1.7435,1.74367,1.7434,1.74357,267299997.0
2006-02-08 09:10:00,1.74357,1.744,1.74349,1.744,164900001.0
2006-02-08 09:15:00,1.74394,1.74402,1.74302,1.74308,210699999.0
2006-02-08 09:20:00,1.74319,1.74349,1.74239,1.74295,275999999.0
2006-02-08 09:25:00,1.74292,1.74372,1.74287,1.74367,326800001.0
2006-02-08 09:30:00,1.74357,1.7437,1.74336,1.74355,280150001.0
2006-02-08 09:35:00,1.74354,1.74417,1.74352,1.74359,205500001.0
2006-02-08 09:40:00,1.74357,1.7437,1.74292,1.74369,222600001.0
2006-02-08 09:45:00,1.7437,1.74392,1.74342,1.74351,297299997.0
2006-02-08 09:50:00,1.74355,1.7441,1.74342,1.7441,250200000.0
2006-02-08 09:55:00,1.74408,1.74408,1.74374,1.74383,264600001.0
2006-02-08 10:00:00,1.74383,1.74397,1.74314,1.74314,394899998.0
2006-02-08 10:05:00,1.74316,1.74376,1.743,1.743,302500002.0
2006-02-08 10:10:00,1.74293,1.74393,1.74269,1.7437,256999996.0
2006-02-08 10:15:00,1.74366,1.74391,1.74346,1.74375,221399999.0
2006-02-08 10:20:00,1.74374,1.74391,1.74345,1.74345,387799997.0
2006-02-08 10:25:00,1.7434,1.74352,1.7431,1.74342,365499999.0
2006-02-08 10:30:00,1.74331,1.74331,1.74285,1.743,276550002.0
2006-02-08 10:35:00,1.74288,1.74288,1.74232,1.74232,311600001.0
2006-02-08 10:40:00,1.74247,1.74276,1.74186,1.74239,384999993.0
2006-02-08 10:45:00,1.74209,1.74216,1.74163,1.74198,229499998.0
2006-02-08 10:50:00,1.74202,1.74237,1.74167,1.74168,267500003.0
2006-02-08 10:55:00,1.74161,1.74161,1.74054,1.74148,392500001.0
2006-02-08 11:00:00,1.74147,1.74198,1.74135,1.74178,232099999.0
2006-02-08 11:05:00,1.74176,1.74194,1.74155,1.74192,386999999.0
2006-02-08 11:10:00,1.74198,1.74286,1.74198,1.74273,313899998.0
2006-02-08 11:15:00,1.74263,1.74263,1.74225,1.74243,290800000.0
2006-02-08 11:20:00,1.7425,1.74319,1.7425,1.74311,242500000.0
2006-02-08 11:25:00,1.74302,1.74318,1.74261,1.74261,278399996.0
2006-02-08 11:30:00,1.74246,1.74246,1.74088,1.74119,291300000.0
2006-02-08 11:35:00,1.74117,1.74138,1.7411,1.74132,320999999.0
2006-02-08 11:40:00,1.74121,1.74156,1.74079,1.74156,286099999.0
2006-02-08 11:45:00,1.7417,1.74192,1.74154,1.74172,465300003.0
2006-02-08 11:50:00,1.74167,1.74247,1.74128,1.74227,361600001.0
2006-02-08 11:55:00,1.74224,1.74227,1.74192,1.74212,313300002.0
2006-02-08 12:00:00,1.74212,1.74258,1.7421,1.74246,370100000.0
2006-02-08 12:05:00,1.74264,1.7437,1.74254,1.74365,258299997.0
2006-02-08 12:10:00,1.74361,1.74429,1.74357,1.74408,427500001.0
2006-02-08 12:15:00,1.74404,1.74404,1.74318,1.74327,252299999.0
2006-02-08 12:20:00,1.74338,1.74338,1.74273,1.74273,406599995.0
2006-02-08 12:25:00,1.74268,1.74304,1.7426,1.74277,266600001.0
2006-02-08 12:30:00,1.74287,1.74363,1.74274,1.74355,386000000.0
2006-02-08 12:35:00,1.74358,1.74358,1.74284,1.74302,340169999.0
2006-02-08 12:40:00,1.74298,1.74328,1.74297,1.74328,387299998.0
2006-02-08 12:45:00,1.74338,1.74343,1.74237,1.74238,212800001.0
2006-02-08 12:50:00,1.74231,1.74261,1.74228,1.7424,331200002.0
2006-02-08 12:55:00,1.74236,1.74238,1.74185,1.74219,247399999.0
2006-02-08 13:00:00,1.74227,1.74335,1.74227,1.74335,391400001.0
2006-02-08 13:05:00,1.74339,1.74368,1.74337,1.7436,295900002.0
2006-02-08 13:10:00,1.74364,1.74375,1.74351,1.74373,270100000.0
2006-02-08 13:15:00,1.74373,1.74373,1.74333,1.74358,247446994.0
2006-02-08 13:20:00,1.74353,1.74369,1.74333,1.74346,275700001.0
2006-02-08 13:25:00,1.7435,1.7435,1.74246,1.74246,272800000.0
2006-02-08 13:30:00,1.74233,1.74298,1.74221,1.74271,320800001.0
2006-02-08 13:35:00,1.74272,1.74288,1.74262,1.7428,365900003.0
2006-02-08 13:40:00,1.74285,1.74321,1.74275,1.74321,382799999.0
2006-02-08 13:45:00,1.74318,1.74353,1.74291,1.74299,369899998.0
2006-02-08 13:50:00,1.74285,1.74327,1.7426,1.74327,239699999.0
2006-02-08 13:55:00,1.74323,1.7434,1.74262,1.74262,293000002.0
2006-02-08 14:00:00,1.7426,1.74272,1.74247,1.74247,300900000.0
2006-02-08 14:05:00,1.74232,1.74243,1.74151,1.74197,221499998.0
2006-02-08 14:10:00,1.74192,1.74206,1.74153,1.74175,447399999.0
2006-02-08 14:15:00,1.74167,1.74167,1.7414,1.74159,206899997.0
2006-02-08 14:20:00,1.74163,1.74182,1.74106,1.74113,134999999.0
2006-02-08 14:25:00,1.74114,1.7413,1.74075,1.74119,385299996.0
2006-02-08 14:30:00,1.74126,1.74135,1.74075,1.74109,309000000.0
2006-02-08 14:35:00,1.74108,1.74181,1.74106,1.74152,397599999.0
2006-02-08 14:40:00,1.74154,1.74177,1.74147,1.74168,311999997.0
2006-02-08 14:45:00,1.74161,1.74173,1.74145,1.74148,405400002.0
2006-02-08 14:50:00,1.74157,1.74181,1.74099,1.74099,317999997.0
2006-02-08 14:55:00,1.74107,1.74203,1.74107,1.74199,336000000.0
2006-02-08 15:00:00,1.74205,1.74285,1.74205,1.74285,273700000.0
2006-02-08 15:05:00,1.74274,1.74274,1.74145,1.74178,328900000.0
2006-02-08 15:10:00,1.74166,1.74251,1.74112,1.74122,303400000.0
2006-02-08 15:15:00,1.74116,1.74207,1.74097,1.74194,422599999.0
2006-02-08 15:20:00,1.74188,1.74256,1.74144,1.74253,338600002.0
2006-02-08 15:25:00,1.74258,1.7429,1.74227,1.74233,325800000.0
2006-02-08 15:30:00,1.74234,1.74381,1.74234,1.74381,257900000.0
2006-02-08 15:35:00,1.744,1.744,1.74316,1.74336,326000000.0
2006-02-08 15:40:00,1.74335,1.74364,1.7432,1.74347,326599999.0
2006-02-08 15:45:00,1.74362,1.74377,1.7433,1.74336,313500000.0
2006-02-08 15:50:00,1.74332,1.74359,1.74309,1.74324,290399999.0
2006-02-08 15:55:00,1.74322,1.74322,1.74252,1.74253,334899999.0
2006-02-08 16:00:00,1.74253,1.74264,1.74215,1.74235,329050001.0
2006-02-08 16:05:00,1.74228,1.74297,1.74209,1.74293,227099996.0
2006-02-08 16:10:00,1.74298,1.74377,1.7428,1.7428,235799997.0
2006-02-08 16:15:00,1.74273,1.74288,1.74211,1.74211,344000001.0
2006-02-08 16:20:00,1.74195,1.74216,1.74152,1.74216,324600005.0
2006-02-08 16:25:00,1.74215,1.74248,1.74209,1.74247,291699999.0
2006-02-08 16:30:00,1.74235,1.74267,1.74217,1.74247,296699999.0
2006-02-08 16:35:00,1.7424,1.7425,1.74156,1.7416,239700000.0
2006-02-08 16:40:00,1.7414,1.74151,1.7409,1.74138,260299998.0
2006-02-08 16:45:00,1.74152,1.74206,1.74135,1.7418,242000001.0
2006-02-08 16:50:00,1.74166,1.74185,1.74153,1.74155,192600000.0
2006-02-08 16:55:00,1.74158,1.74161,1.74138,1.74144,347199997.0
2006-02-08 17:00:00,1.74133,1.74174,1.74109,1.74127,380700001.0
2006-02-08 17:05:00,1.74121,1.74149,1.74076,1.7414,197500000.0
2006-02-08 17:10:00,1.74134,1.74134,1.7408,1.741,374100000.0
2006-02-08 17:15:00,1.74098,1.74127,1.74098,1.74118,281000000.0
2006-02-08 17:20:00,1.74116,1.74128,1.73995,1.74123,293499999.0
2006-02-08 17:25:00,1.74127,1.74127,1.74062,1.74102,170100000.0
2006-02-08 17:30:00,1.74095,1.74156,1.7409,1.74142,371599996.0
2006-02-08 17:35:00,1.74144,1.74177,1.74144,1.74153,397099998.0
2006-02-08 17:40:00,1.74152,1.74168,1.74139,1.74165,352800001.0
2006-02-08 17:45:00,1.74169,1.74178,1.74112,1.74133,325100000.0
2006-02-08 17:50:00,1.74131,1.74173,1.74079,1.74098,265099999.0
2006-02-08 17:55:00,1.74088,1.74134,1.74042,1.74134,223800000.0
2006-02-08 18:00:00,1.74143,1.74143,1.73972,1.73986,4260899994.0
2006-02-08 18:05:00,1.73975,1.74013,1.73869,1.73953,4691199991.0
2006-02-08 18:10:00,1.73951,1.7408,1.73908,1.73958,3455419989.0
2006-02-08 18:15:00,1.7397,1.74048,1.7397,1.74036,3330169994.0
2006-02-08 18:20:00,1.74038,1.74038,1.73956,1.73983,3577099993.0
2006-02-08 18:25:00,1.73975,1.74019,1.73968,1.74015,3376850006.0
2006-02-08 18:30:00,1.74019,1.74032,1.7397,1.74001,2886249992.0
2006-02-08 18:35:00,1.74007,1.74107,1.74007,1.74059,1073900004.0
2006-02-08 18:40:00,1.74051,1.74078,1.74011,1.74074,1502250001.0
2006-02-08 18:45:00,1.74084,1.74137,1.74018,1.74026,1012200001.0
2006-02-08 18:50:00,1.74028,1.7405,1.74001,1.74043,1953250009.0
2006-02-08 18:55:00,1.7405,1.74058,1.74008,1.74008,2367900006.0
2006-02-08 19:00:00,1.74012,1.74028,1.73959,1.73959,1673600003.0
2006-02-08 19:05:00,1.73957,1.7398,1.7381,1.73865,1985449997.0
2006-02-08 19:10:00,1.73857,1.73857,1.73761,1.73822,1316100000.0
2006-02-08 19:15:00,1.73828,1.73903,1.73828,1.73848,1413099999.0
2006-02-08 19:20:00,1.73836,1.73839,1.73784,1.73834,1743199988.0
2006-02-08 19:25:00,1.73837,1.73848,1.73789,1.73848,1658799995.0
2006-02-08 19:30:00,1.73853,1.73951,1.73846,1.73951,1675900002.0
2006-02-08 19:35:00,1.73957,1.73957,1.73906,1.73915,1252350001.0
2006-02-08 19:40:00,1.73917,1.7396,1.73912,1.73914,1443000002.0
2006-02-08 19:45:00,1.73913,1.73929,1.73832,1.73868,1111499992.0
2006-02-08 19:50:00,1.73884,1.74049,1.73884,1.74018,1088599997.0
2006-02-08 19:55:00,1.74017,1.74027,1.73956,1.73963,1467720004.0
2006-02-08 20:00:00,1.73964,1.74039,1.73964,1.73998,931200002.0
2006-02-08 20:05:00,1.73995,1.74107,1.73995,1.74073,1098899998.0
2006-02-08 20:10:00,1.7407,1.74089,1.74045,1.74067,983700005.0
2006-02-08 20:15:00,1.74069,1.74112,1.74064,1.74107,929000000.0
2006-02-08 20:20:00,1.74103,1.74127,1.74098,1.74127,979099999.0
2006-02-08 20:25:00,1.74126,1.74128,1.74102,1.7412,1852549993.0
2006-02-08 20:30:00,1.7412,1.7413,1.74103,1.74128,2541800013.0
2006-02-08 20:35:00,1.74122,1.74131,1.74083,1.7409,999899991.0
2006-02-08 20:40:00,1.74092,1.74103,1.74066,1.74068,957050004.0
2006-02-08 20:45:00,1.74063,1.74064,1.74039,1.74055,844699997.0
2006-02-08 20:50:00,1.74052,1.74057,1.74036,1.74046,1999799995.0
2006-02-08 20:55:00,1.74056,1.74116,1.74056,1.74107,2062419998.0
2006-02-08 21:00:00,1.74109,1.74116,1.74056,1.74064,1566050001.0
2006-02-08 21:05:00,1.74061,1.74077,1.7403,1.74035,679599993.0
2006-02-08 21:10:00,1.74047,1.74053,1.74029,1.74033,756200002.0
2006-02-08 21:15:00,1.74032,1.74042,1.74016,1.74035,689500000.0
2006-02-08 21:20:00,1.7403,1.7403,1.73979,1.73989,890200005.0
2006-02-08 21:25:00,1.73987,1.73997,1.73948,1.73987,509799998.0
2006-02-08 21:30:00,1.73992,1.74007,1.73972,1.73975,706900001.0
2006-02-08 21:35:00,1.73979,1.73998,1.73977,1.73995,481599998.0
2006-02-08 21:40:00,1.73987,1.73987,1.73954,1.73973,592600005.0
2006-02-08 21:45:00,1.73972,1.73982,1.73957,1.73968,689969997.0
2006-02-08 21:50:00,1.73961,1.73961,1.73935,1.73937,407900001.0
2006-02-08 21:55:00,1.73936,1.73946,1.7392,1.7392,935699998.0
2006-02-08 22:00:00,1.73905,1.73928,1.73884,1.7392,936770003.0
2006-02-08 22:05:00,1.73922,1.73927,1.73903,1.7392,282599998.0
2006-02-08 22:10:00,1.73918,1.73938,1.73917,1.73928,420000000.0
2006-02-08 22:15:00,1.7394,1.73957,1.73925,1.7393,758650000.0
2006-02-08 22:20:00,1.73929,1.73935,1.73916,1.73925,441000001.0
2006-02-08 22:25:00,1.73931,1.73995,1.73931,1.7399,507649999.0
2006-02-08 22:30:00,1.73999,1.74078,1.73999,1.74053,590999995.0
2006-02-08 22:35:00,1.74051,1.7407,1.74045,1.7407,334100002.0
2006-02-08 22:40:00,1.7407,1.7407,1.74008,1.74021,477370000.0
2006-02-08 22:45:00,1.74031,1.74083,1.74031,1.74049,376999999.0
2006-02-08 22:50:00,1.74047,1.7409,1.74045,1.74075,236700003.0
2006-02-08 22:55:00,1.74071,1.74114,1.74056,1.74112,280500002.0
2006-02-08 23:00:00,1.74095,1.74129,1.74095,1.74123,178300000.0
2006-02-08 23:05:00,1.74128,1.74141,1.74117,1.74134,217699997.0
2006-02-08 23:10:00,1.7413,1.74149,1.74125,1.74138,336399998.0
2006-02-08 23:15:00,1.74127,1.74127,1.7411,1.74118,220400001.0
2006-02-08 23:20:00,1.74129,1.74145,1.74125,1.74143,349100001.0
2006-02-08 23:25:00,1.74145,1.74157,1.74111,1.74142,355999999.0
2006-02-08 23:30:00,1.74146,1.7415,1.74109,1.74119,387400004.0
2006-02-08 23:35:00,1.74119,1.74133,1.74115,1.74125,129599998.0
2006-02-08 23:40:00,1.74118,1.7415,1.74114,1.7415,270300001.0
2006-02-08 23:45:00,1.74145,1.74156,1.74133,1.74137,210000000.0
2006-02-08 23:50:00,1.74138,1.74152,1.74132,1.74138,127000002.0
2006-02-08 23:55:00,1.74138,1.74141,1.74122,1.74125,134300000.0
2006-02-09 00:00:00,1.74123,1.7415,1.74103,1.74119,300799998.0
2006-02-09 00:05:00,1.7414,1.7415,1.74089,1.74113,350699999.0
2006-02-09 00:10:00,1.74132,1.7414,1.74084,1.74113,383499994.0
2006-02-09 00:15:00,1.74103,1.74125,1.74081,1.74103,439699995.0
2006-02-09 00:20:00,1.741,1.7413,1.74096,1.74104,218700000.0
2006-02-09 00:25:00,1.74103,1.74135,1.74095,1.74121,307999996.0
2006-02-09 00:30:00,1.74129,1.74136,1.7412,1.74122,257299999.0
2006-02-09 00:35:00,1.74122,1.74127,1.74111,1.74111,143200000.0
2006-02-09 00:40:00,1.74115,1.74125,1.74075,1.74075,190200000.0
2006-02-09 00:45:00,1.74072,1.74079,1.7404,1.74043,198300002.0
2006-02-09 00:50:00,1.74042,1.74052,1.74027,1.74035,215100000.0
2006-02-09 00:55:00,1.7403,1.74053,1.7403,1.7404,355600005.0
2006-02-09 01:00:00,1.74047,1.74084,1.74047,1.7406,218699998.0
2006-02-09 01:05:00,1.74068,1.74073,1.74056,1.74057,282000001.0
2006-02-09 01:10:00,1.74052,1.74058,1.74043,1.74055,245799999.0
2006-02-09 01:15:00,1.7405,1.7409,1.74042,1.74068,312600003.0
2006-02-09 01:20:00,1.74074,1.741,1.74074,1.741,153399998.0
2006-02-09 01:25:00,1.74102,1.74105,1.7408,1.7409,207170001.0
2006-02-09 01:30:00,1.741,1.74108,1.74095,1.74107,255300000.0
2006-02-09 01:35:00,1.741,1.74118,1.741,1.74113,245299998.0
2006-02-09 01:40:00,1.74112,1.74116,1.74103,1.74104,259399998.0
2006-02-09 01:45:00,1.74115,1.74115,1.74105,1.7411,127400001.0
2006-02-09 01:50:00,1.74118,1.74131,1.74102,1.74103,329800003.0
2006-02-09 01:55:00,1.741,1.74105,1.74069,1.74088,226199996.0
2006-02-09 02:00:00,1.74091,1.74135,1.74075,1.74127,266899997.0
2006-02-09 02:05:00,1.74114,1.74116,1.74085,1.74085,148399999.0
2006-02-09 02:10:00,1.74095,1.741,1.74075,1.7408,334249999.0
2006-02-09 02:15:00,1.74085,1.74115,1.74075,1.74115,346699998.0
2006-02-09 02:20:00,1.74112,1.74112,1.74085,1.74097,418400000.0
2006-02-09 02:25:00,1.7409,1.74131,1.74081,1.74131,207799998.0
2006-02-09 02:30:00,1.74134,1.74167,1.74117,1.74147,290569998.0
2006-02-09 02:35:00,1.74153,1.7416,1.74114,1.74143,245800001.0
2006-02-09 02:40:00,1.74136,1.74182,1.74105,1.74168,315800001.0
2006-02-09 02:45:00,1.74162,1.74183,1.74153,1.74167,344299999.0
2006-02-09 02:50:00,1.74182,1.74274,1.74182,1.74235,286799998.0
2006-02-09 02:55:00,1.74228,1.74352,1.74224,1.74348,430500008.0
2006-02-09 03:00:00,1.74359,1.74592,1.74359,1.74483,275550000.0
2006-02-09 03:05:00,1.74475,1.74503,1.74318,1.7434,323600003.0
2006-02-09 03:10:00,1.74347,1.74351,1.74296,1.74323,267100000.0
2006-02-09 03:15:00,1.74337,1.74362,1.74337,1.74343,220600001.0
2006-02-09 03:20:00,1.7433,1.7433,1.7427,1.7427,242800000.0
2006-02-09 03:25:00,1.74252,1.74252,1.74209,1.74232,216999999.0
2006-02-09 03:30:00,1.74253,1.7427,1.74252,1.74255,119100000.0
2006-02-09 03:35:00,1.7426,1.74291,1.74244,1.74288,255100001.0
2006-02-09 03:40:00,1.743,1.74379,1.743,1.74366,226100000.0
2006-02-09 03:45:00,1.74363,1.74376,1.74317,1.74355,281100000.0
2006-02-09 03:50:00,1.74341,1.74342,1.74298,1.74337,324699997.0
2006-02-09 03:55:00,1.74338,1.74363,1.74336,1.74348,204400001.0
2006-02-09 04:00:00,1.74345,1.74355,1.74333,1.74343,114099999.0
2006-02-09 04:05:00,1.74342,1.74362,1.7434,1.74348,212400001.0
2006-02-09 04:10:00,1.74345,1.74367,1.74332,1.74332,215199998.0
2006-02-09 04:15:00,1.74336,1.74383,1.74313,1.74373,271499998.0
2006-02-09 04:20:00,1.74363,1.74377,1.74339,1.74365,350800002.0
2006-02-09 04:25:00,1.74363,1.74363,1.7435,1.7436,299000001.0
2006-02-09 04:30:00,1.74355,1.74358,1.74318,1.7433,168999998.0
2006-02-09 04:35:00,1.74325,1.7434,1.74314,1.74315,369300001.0
2006-02-09 04:40:00,1.74318,1.74318,1.74241,1.74245,339399998.0
2006-02-09 04:45:00,1.74249,1.74258,1.74236,1.74255,250100003.0
2006-02-09 04:50:00,1.7425,1.74257,1.7422,1.74225,225000001.0
2006-02-09 04:55:00,1.74216,1.74224,1.7415,1.74163,220700001.0
2006-02-09 05:00:00,1.74165,1.74191,1.74159,1.7419,204599998.0
2006-02-09 05:05:00,1.74189,1.74215,1.74181,1.7421,267599996.0
2006-02-09 05:10:00,1.7422,1.74235,1.74202,1.74228,239899999.0
2006-02-09 05:15:00,1.74234,1.74245,1.7422,1.74233,260799997.0
2006-02-09 05:20:00,1.74226,1.74239,1.74205,1.7421,317500002.0
2006-02-09 05:25:00,1.74219,1.74302,1.74219,1.74302,237000002.0
2006-02-09 05:30:00,1.74298,1.743,1.74231,1.74257,271299999.0
2006-02-09 05:35:00,1.7425,1.74262,1.7424,1.7424,125899999.0
2006-02-09 05:40:00,1.74243,1.74254,1.74222,1.74248,313899997.0
2006-02-09 05:45:00,1.74251,1.74253,1.74235,1.7425,142400001.0
2006-02-09 05:50:00,1.74245,1.74269,1.7423,1.74245,264799999.0
2006-02-09 05:55:00,1.74242,1.74249,1.74227,1.74241,233599998.0
2006-02-09 06:00:00,1.74245,1.74318,1.74236,1.74306,336300001.0
2006-02-09 06:05:00,1.74317,1.74343,1.74309,1.74323,389199997.0
2006-02-09 06:10:00,1.74327,1.7434,1.74317,1.74327,150000000.0
2006-02-09 06:15:00,1.74335,1.74335,1.74296,1.74296,247799996.0
2006-02-09 06:20:00,1.74298,1.74334,1.74298,1.74322,356970000.0
2006-02-09 06:25:00,1.74333,1.74365,1.74329,1.74347,162100000.0
2006-02-09 06:30:00,1.7434,1.74356,1.7433,1.74346,273600002.0
2006-02-09 06:35:00,1.74342,1.7435,1.74322,1.74329,169999998.0
2006-02-09 06:40:00,1.74325,1.74335,1.74318,1.7433,205600002.0
2006-02-09 06:45:00,1.7433,1.74349,1.7432,1.74337,264300000.0
2006-02-09 06:50:00,1.74349,1.74355,1.74322,1.74355,222799999.0
2006-02-09 06:55:00,1.7435,1.74355,1.7434,1.7434,121599998.0
2006-02-09 07:00:00,1.74355,1.74357,1.7434,1.7435,212300001.0
2006-02-09 07:05:00,1.74347,1.74451,1.74347,1.74369,308199998.0
2006-02-09 07:10:00,1.74374,1.74385,1.74365,1.7437,329799999.0
2006-02-09 07:15:00,1.74377,1.74383,1.74362,1.74374,323100001.0
2006-02-09 07:20:00,1.74378,1.74439,1.74375,1.7443,230799998.0
2006-02-09 07:25:00,1.74428,1.74446,1.74402,1.74408,248399999.0
2006-02-09 07:30:00,1.74412,1.74439,1.74412,1.74429,324300000.0
2006-02-09 07:35:00,1.74435,1.74476,1.74425,1.74472,269999996.0
2006-02-09 07:40:00,1.74463,1.74494,1.74441,1.74489,289300001.0
2006-02-09 07:45:00,1.74487,1.74492,1.74435,1.74445,184999998.0
2006-02-09 07:50:00,1.7444,1.74445,1.74418,1.74428,179000000.0
2006-02-09 07:55:00,1.74416,1.74416,1.74382,1.74395,133100001.0
2006-02-09 08:00:00,1.74392,1.74414,1.74362,1.74375,266300001.0
2006-02-09 08:05:00,1.74378,1.74421,1.74365,1.74415,283000001.0
2006-02-09 08:10:00,1.744,1.74428,1.74349,1.74417,340249997.0
2006-02-09 08:15:00,1.74411,1.74411,1.74359,1.74373,308300000.0
2006-02-09 08:20:00,1.74373,1.74373,1.74265,1.74285,264700000.0
2006-02-09 08:25:00,1.74282,1.74295,1.74237,1.74268,362199999.0
2006-02-09 08:30:00,1.74268,1.74326,1.74268,1.74306,246099999.0
2006-02-09 08:35:00,1.74311,1.74344,1.74265,1.74322,262199996.0
2006-02-09 08:40:00,1.74327,1.74345,1.74327,1.74337,271300003.0
2006-02-09 08:45:00,1.74351,1.74368,1.74335,1.74355,351200001.0
2006-02-09 08:50:00,1.74346,1.7438,1.74344,1.74377,466600000.0
2006-02-09 08:55:00,1.74386,1.74439,1.74379,1.74424,223399999.0
2006-02-09 09:00:00,1.74427,1.74543,1.74417,1.74543,318000000.0
2006-02-09 09:05:00,1.74556,1.74556,1.74445,1.74448,301900001.0
2006-02-09 09:10:00,1.74448,1.74457,1.74358,1.74376,290999998.0
2006-02-09 09:15:00,1.74365,1.74405,1.74362,1.74394,349500002.0
2006-02-09 09:20:00,1.74405,1.74471,1.744,1.7444,235899998.0
2006-02-09 09:25:00,1.74432,1.7445,1.74362,1.74413,264100001.0
2006-02-09 09:30:00,1.74413,1.74424,1.74385,1.744,293899999.0
2006-02-09 09:35:00,1.74397,1.74469,1.74397,1.74443,296100000.0
2006-02-09 09:40:00,1.74432,1.74475,1.74419,1.74456,363670001.0
2006-02-09 09:45:00,1.74446,1.74474,1.74413,1.74413,318899998.0
2006-02-09 09:50:00,1.74421,1.74421,1.74333,1.74363,318700002.0
2006-02-09 09:55:00,1.74359,1.74359,1.74296,1.7433,241699999.0
2006-02-09 10:00:00,1.74325,1.7433,1.74175,1.74247,239846992.0
2006-02-09 10:05:00,1.74252,1.7426,1.74205,1.74214,210800003.0
2006-02-09 10:10:00,1.74212,1.74241,1.74208,1.7424,331300002.0
2006-02-09 10:15:00,1.74238,1.74251,1.74117,1.74125,214899999.0
2006-02-09 10:20:00,1.74113,1.74163,1.74097,1.74129,343199997.0
2006-02-09 10:25:00,1.74133,1.74238,1.74129,1.7421,251699997.0
2006-02-09 10:30:00,1.74208,1.74215,1.7412,1.74136,257100002.0
2006-02-09 10:35:00,1.74133,1.74173,1.74108,1.74155,415700001.0
2006-02-09 10:40:00,1.74159,1.74238,1.74151,1.74197,377999997.0
2006-02-09 10:45:00,1.74197,1.74246,1.74189,1.74245,242600000.0
2006-02-09 10:50:00,1.74245,1.74261,1.74224,1.74248,323799998.0
2006-02-09 10:55:00,1.74257,1.74273,1.74227,1.7426,399200000.0
2006-02-09 11:00:00,1.74248,1.74249,1.74215,1.74242,206900000.0
2006-02-09 11:05:00,1.7425,1.74257,1.74154,1.74166,412200004.0
2006-02-09 11:10:00,1.74162,1.74182,1.74146,1.74182,296599998.0
2006-02-09 11:15:00,1.74177,1.74198,1.74149,1.74183,235299997.0
2006-02-09 11:20:00,1.74189,1.74206,1.74173,1.74196,278200002.0
2006-02-09 11:25:00,1.74189,1.74248,1.74184,1.74184,313800000.0
2006-02-09 11:30:00,1.74173,1.74173,1.73852,1.73895,354300000.0
2006-02-09 11:35:00,1.73902,1.7394,1.73876,1.73921,313100003.0
2006-02-09 11:40:00,1.73901,1.73911,1.7381,1.73832,309500002.0
2006-02-09 11:45:00,1.7384,1.73913,1.73796,1.73913,406300003.0
2006-02-09 11:50:00,1.73909,1.73909,1.73819,1.73827,435100002.0
2006-02-09 11:55:00,1.7383,1.73868,1.7383,1.73866,283400000.0
2006-02-09 12:00:00,1.73867,1.73874,1.73816,1.73816,435599998.0
2006-02-09 12:05:00,1.73834,1.73898,1.73834,1.73898,293019997.0
2006-02-09 12:10:00,1.7391,1.73949,1.73894,1.73915,283500000.0
2006-02-09 12:15:00,1.73901,1.73978,1.73879,1.73978,248399998.0
2006-02-09 12:20:00,1.73995,1.74053,1.73989,1.74043,282799996.0
2006-02-09 12:25:00,1.74038,1.74162,1.74023,1.74159,254300001.0
2006-02-09 12:30:00,1.74153,1.74158,1.74103,1.74109,354899997.0
2006-02-09 12:35:00,1.74118,1.7416,1.74118,1.74144,234400001.0
2006-02-09 12:40:00,1.74145,1.74171,1.74126,1.74138,319900002.0
2006-02-09 12:45:00,1.74148,1.74155,1.74131,1.74143,391899999.0
2006-02-09 12:50:00,1.74143,1.74166,1.74121,1.74125,382099997.0
2006-02-09 12:55:00,1.74121,1.74143,1.74103,1.7413,239499998.0
2006-02-09 13:00:00,1.74137,1.7416,1.74135,1.74143,367900001.0
2006-02-09 13:05:00,1.74142,1.74163,1.74126,1.74136,303100000.0
2006-02-09 13:10:00,1.74126,1.74128,1.74065,1.74128,241800001.0
2006-02-09 13:15:00,1.74137,1.74145,1.74129,1.74129,299899997.0
2006-02-09 13:20:00,1.74122,1.74122,1.74064,1.74064,256299998.0
2006-02-09 13:25:00,1.74066,1.74112,1.74066,1.74075,342400002.0
2006-02-09 13:30:00,1.74072,1.74098,1.74062,1.7409,278050000.0
2006-02-09 13:35:00,1.74112,1.7416,1.74103,1.74103,339899998.0
2006-02-09 13:40:00,1.74105,1.74123,1.7409,1.74111,380200000.0
2006-02-09 13:45:00,1.74105,1.74235,1.74103,1.74235,329099999.0
2006-02-09 13:50:00,1.7423,1.74247,1.74203,1.74247,194900001.0
2006-02-09 13:55:00,1.7425,1.74269,1.74209,1.74209,223799999.0
2006-02-09 14:00:00,1.74216,1.74258,1.74192,1.74206,320700001.0
2006-02-09 14:05:00,1.74209,1.74212,1.74146,1.74148,196200003.0
2006-02-09 14:10:00,1.7416,1.7419,1.74155,1.74183,257600001.0
2006-02-09 14:15:00,1.74182,1.74188,1.7411,1.74139,213900000.0
2006-02-09 14:20:00,1.74136,1.74152,1.74123,1.74138,228499999.0
2006-02-09 14:25:00,1.74139,1.74161,1.74123,1.74123,320700001.0
2006-02-09 14:30:00,1.74126,1.74129,1.74069,1.74087,418499994.0
2006-02-09 14:35:00,1.7408,1.74138,1.7407,1.74132,222499998.0
2006-02-09 14:40:00,1.74124,1.74124,1.74045,1.74086,281700000.0
2006-02-09 14:45:00,1.74078,1.74131,1.74077,1.74077,328400000.0
2006-02-09 14:50:00,1.74079,1.74079,1.74015,1.74037,354499998.0
2006-02-09 14:55:00,1.7404,1.7405,1.74007,1.74024,351299997.0
2006-02-09 15:00:00,1.74025,1.74046,1.73981,1.7399,312699998.0
2006-02-09 15:05:00,1.73989,1.74012,1.73985,1.74002,231799999.0
2006-02-09 15:10:00,1.73989,1.74003,1.73971,1.73989,295899999.0
2006-02-09 15:15:00,1.73994,1.74054,1.73994,1.74035,318799999.0
2006-02-09 15:20:00,1.74036,1.74037,1.74009,1.74025,321600000.0
2006-02-09 15:25:00,1.74027,1.74027,1.73975,1.73998,385300001.0
2006-02-09 15:30:00,1.73988,1.74086,1.73988,1.7406,320400003.0
2006-02-09 15:35:00,1.74062,1.74173,1.74049,1.74172,321500005.0
2006-02-09 15:40:00,1.74175,1.74257,1.74157,1.7425,309900000.0
2006-02-09 15:45:00,1.74258,1.74303,1.74216,1.74253,332799999.0
2006-02-09 15:50:00,1.74248,1.74257,1.74197,1.74197,300100003.0
2006-02-09 15:55:00,1.74204,1.74229,1.7417,1.74185,357600000.0
2006-02-09 16:00:00,1.74185,1.7421,1.74162,1.74166,332700003.0
2006-02-09 16:05:00,1.74165,1.74165,1.74072,1.74105,261999997.0
2006-02-09 16:10:00,1.74116,1.74166,1.74111,1.74145,368000000.0
2006-02-09 16:15:00,1.74148,1.74162,1.74139,1.74155,356700000.0
2006-02-09 16:20:00,1.74155,1.74155,1.74075,1.7409,233099999.0
2006-02-09 16:25:00,1.74099,1.74153,1.74099,1.74149,296799997.0
2006-02-09 16:30:00,1.74143,1.74196,1.74134,1.74187,281199999.0
2006-02-09 16:35:00,1.74184,1.74221,1.74182,1.74205,280699999.0
2006-02-09 16:40:00,1.74195,1.74195,1.74086,1.74118,254300004.0
2006-02-09 16:45:00,1.74125,1.74129,1.74072,1.74106,410799997.0
2006-02-09 16:50:00,1.74115,1.74135,1.74063,1.7407,353899994.0
2006-02-09 16:55:00,1.74082,1.74085,1.73964,1.73977,385099998.0
2006-02-09 17:00:00,1.7398,1.74059,1.73884,1.73884,371600001.0
2006-02-09 17:05:00,1.73873,1.73885,1.73749,1.73822,218199999.0
2006-02-09 17:10:00,1.73834,1.73899,1.7381,1.73828,399400001.0
2006-02-09 17:15:00,1.73841,1.73888,1.7383,1.73888,271600005.0
2006-02-09 17:20:00,1.73887,1.73905,1.73822,1.73892,291300000.0
2006-02-09 17:25:00,1.73891,1.73949,1.73875,1.7394,348400003.0
2006-02-09 17:30:00,1.73927,1.73927,1.7386,1.73902,365199998.0
2006-02-09 17:35:00,1.73896,1.73921,1.73877,1.73907,295199999.0
2006-02-09 17:40:00,1.73911,1.7397,1.73903,1.7395,334599998.0
2006-02-09 17:45:00,1.73949,1.73957,1.73907,1.73911,237099998.0
2006-02-09 17:50:00,1.73893,1.73893,1.73843,1.7387,268100004.0
2006-02-09 17:55:00,1.73888,1.73954,1.7387,1.73876,307700001.0
2006-02-09 18:00:00,1.73893,1.74019,1.73893,1.74001,4112749999.0
2006-02-09 18:05:00,1.74,1.74041,1.73954,1.73973,5362769978.0
2006-02-09 18:10:00,1.73973,1.74018,1.73951,1.73988,3167200002.0
2006-02-09 18:15:00,1.7399,1.7401,1.73948,1.73981,3625449988.0
2006-02-09 18:20:00,1.73987,1.74026,1.73939,1.73955,3212199993.0
2006-02-09 18:25:00,1.73949,1.74108,1.73946,1.74108,2995700002.0
2006-02-09 18:30:00,1.7412,1.74177,1.7408,1.74101,2717700000.0
2006-02-09 18:35:00,1.74106,1.74138,1.74068,1.74068,1027700002.0
2006-02-09 18:40:00,1.74058,1.74083,1.74032,1.74058,1240800000.0
2006-02-09 18:45:00,1.74058,1.74066,1.74003,1.74003,1101346991.0
2006-02-09 18:50:00,1.74,1.74049,1.73981,1.74027,1802099995.0
2006-02-09 18:55:00,1.74028,1.74077,1.74007,1.74072,2503746993.0
2006-02-09 19:00:00,1.74082,1.74149,1.7408,1.74142,1657750003.0
2006-02-09 19:05:00,1.74142,1.74156,1.74135,1.74153,1965799995.0
2006-02-09 19:10:00,1.7416,1.74211,1.74074,1.7408,1421920001.0
2006-02-09 19:15:00,1.74079,1.74103,1.7406,1.7407,1355950002.0
2006-02-09 19:20:00,1.74058,1.74094,1.74023,1.74093,1621099995.0
2006-02-09 19:25:00,1.74092,1.74092,1.74054,1.74054,1563300005.0
2006-02-09 19:30:00,1.74046,1.74131,1.74046,1.74128,1550246992.0
2006-02-09 19:35:00,1.7413,1.74175,1.74129,1.74159,1223149992.0
2006-02-09 19:40:00,1.74152,1.74161,1.74111,1.74112,1422849997.0
2006-02-09 19:45:00,1.74108,1.74123,1.74097,1.74117,1043899993.0
2006-02-09 19:50:00,1.74115,1.74115,1.74055,1.74077,1252550001.0
2006-02-09 19:55:00,1.74069,1.7413,1.74067,1.74105,1294399997.0
2006-02-09 20:00:00,1.74102,1.74179,1.74097,1.74115,784650001.0
2006-02-09 20:05:00,1.74116,1.74223,1.74116,1.74178,902899996.0
2006-02-09 20:10:00,1.7418,1.742,1.74152,1.74185,971199995.0
2006-02-09 20:15:00,1.74187,1.74192,1.74074,1.74077,1116399993.0
2006-02-09 20:20:00,1.74063,1.74063,1.74,1.74022,968199999.0
2006-02-09 20:25:00,1.74021,1.74055,1.74005,1.7405,1825200000.0
2006-02-09 20:30:00,1.7405,1.74061,1.74035,1.7404,2405599991.0
2006-02-09 20:35:00,1.74044,1.74054,1.7403,1.74035,819100001.0
2006-02-09 20:40:00,1.74035,1.74068,1.74027,1.7405,1000900000.0
2006-02-09 20:45:00,1.74057,1.7415,1.74057,1.74125,746200004.0
2006-02-09 20:50:00,1.74123,1.74126,1.7408,1.74086,1887349992.0
2006-02-09 20:55:00,1.74089,1.74104,1.74082,1.74099,2323899996.0
2006-02-09 21:00:00,1.741,1.74118,1.74084,1.74087,1312449997.0
2006-02-09 21:05:00,1.74086,1.74104,1.74075,1.74088,720549998.0
2006-02-09 21:10:00,1.74095,1.74158,1.74091,1.74148,972300004.0
2006-02-09 21:15:00,1.74157,1.74164,1.74137,1.7414,664800004.0
2006-02-09 21:20:00,1.74142,1.74146,1.7407,1.74114,1058100002.0
2006-02-09 21:25:00,1.74121,1.74179,1.74121,1.74146,559600000.0
2006-02-09 21:30:00,1.74142,1.74143,1.741,1.74102,817999996.0
2006-02-09 21:35:00,1.7411,1.74112,1.74077,1.74079,493200001.0
2006-02-09 21:40:00,1.74076,1.74086,1.74008,1.74011,736799998.0
2006-02-09 21:45:00,1.74012,1.7406,1.74012,1.74038,557900003.0
2006-02-09 21:50:00,1.74038,1.74038,1.73987,1.73987,386300000.0
2006-02-09 21:55:00,1.73984,1.74005,1.73905,1.73905,985100000.0
2006-02-09 22:00:00,1.73915,1.7397,1.73912,1.73959,887646996.0
2006-02-09 22:05:00,1.73963,1.7399,1.73963,1.7399,441799999.0
2006-02-09 22:10:00,1.7399,1.74036,1.73988,1.74036,379100003.0
2006-02-09 22:15:00,1.74039,1.74044,1.73992,1.73993,856699997.0
2006-02-09 22:20:00,1.7399,1.73991,1.73952,1.73964,505370004.0
2006-02-09 22:25:00,1.7397,1.73978,1.73955,1.73965,475900000.0
2006-02-09 22:30:00,1.73966,1.73966,1.73945,1.73949,632200004.0
2006-02-09 22:35:00,1.73957,1.74,1.73957,1.73992,251400001.0
2006-02-09 22:40:00,1.73992,1.74021,1.7399,1.74016,473700000.0
2006-02-09 22:45:00,1.74017,1.74079,1.74003,1.74068,439699999.0
2006-02-09 22:50:00,1.74067,1.74082,1.7404,1.7407,369500003.0
2006-02-09 22:55:00,1.74067,1.74147,1.74067,1.74085,533799998.0
2006-02-09 23:00:00,1.74061,1.74092,1.74051,1.74085,336099995.0
2006-02-09 23:05:00,1.74083,1.7411,1.7407,1.74108,218100000.0
2006-02-09 23:10:00,1.74104,1.74106,1.74085,1.74105,330100002.0
2006-02-09 23:15:00,1.74102,1.74105,1.74035,1.74036,176299997.0
2006-02-09 23:20:00,1.74044,1.74044,1.7402,1.74044,224200001.0
2006-02-09 23:25:00,1.74047,1.7405,1.74028,1.74045,241270000.0
2006-02-09 23:30:00,1.74047,1.74063,1.7403,1.7406,186399999.0
2006-02-09 23:35:00,1.74059,1.7409,1.74059,1.74084,162400001.0
2006-02-09 23:40:00,1.74088,1.74096,1.74072,1.74083,146399999.0
2006-02-09 23:45:00,1.74083,1.74083,1.74064,1.74067,142200003.0
2006-02-09 23:50:00,1.7407,1.74116,1.7407,1.74109,248499998.0
2006-02-09 23:55:00,1.7411,1.74126,1.74108,1.74115,160400000.0
2006-02-10 00:00:00,1.74113,1.7412,1.74074,1.74106,286100000.0
2006-02-10 00:05:00,1.74105,1.74122,1.74075,1.74096,300450001.0
2006-02-10 00:10:00,1.74112,1.74137,1.74079,1.74136,312399999.0
2006-02-10 00:15:00,1.74108,1.7415,1.74089,1.7412,519999999.0
2006-02-10 00:20:00,1.74132,1.74156,1.74096,1.74115,412300001.0
2006-02-10 00:25:00,1.74115,1.7416,1.741,1.74153,315600001.0
2006-02-10 00:30:00,1.74155,1.74155,1.74129,1.74129,124700003.0
2006-02-10 00:35:00,1.74122,1.74131,1.74115,1.74127,93800000.0
2006-02-10 00:40:00,1.74135,1.74145,1.74119,1.7414,203369999.0
2006-02-10 00:45:00,1.74139,1.74143,1.74111,1.74135,373099997.0
2006-02-10 00:50:00,1.74131,1.74153,1.74124,1.74153,113900000.0
2006-02-10 00:55:00,1.74151,1.74178,1.74149,1.7417,339099998.0
2006-02-10 01:00:00,1.74175,1.74243,1.74175,1.74213,305149998.0
2006-02-10 01:05:00,1.74222,1.74222,1.74201,1.74212,244300001.0
2006-02-10 01:10:00,1.74218,1.74233,1.74208,1.74233,206800000.0
2006-02-10 01:15:00,1.74228,1.74235,1.74209,1.7422,145100000.0
2006-02-10 01:20:00,1.7422,1.7423,1.74211,1.74222,191700004.0
2006-02-10 01:25:00,1.74222,1.74227,1.7421,1.7422,246599999.0
2006-02-10 01:30:00,1.74225,1.74238,1.74215,1.74237,180100000.0
2006-02-10 01:35:00,1.74228,1.74255,1.74222,1.74255,236149998.0
2006-02-10 01:40:00,1.74248,1.74314,1.74244,1.74297,219700000.0
2006-02-10 01:45:00,1.74305,1.74399,1.74293,1.74395,235499998.0
2006-02-10 01:50:00,1.74398,1.74447,1.74392,1.74434,426100002.0
2006-02-10 01:55:00,1.74433,1.74443,1.744,1.7444,247000001.0
2006-02-10 02:00:00,1.74463,1.7463,1.74463,1.74538,339400002.0
2006-02-10 02:05:00,1.74519,1.74519,1.74347,1.74368,252000000.0
2006-02-10 02:10:00,1.74403,1.74403,1.74312,1.7437,306900002.0
2006-02-10 02:15:00,1.74369,1.7437,1.7433,1.74351,357800000.0
2006-02-10 02:20:00,1.74353,1.74353,1.74272,1.74277,274600001.0
2006-02-10 02:25:00,1.74265,1.74321,1.74265,1.74315,337699998.0
2006-02-10 02:30:00,1.74309,1.74315,1.74285,1.74309,205200000.0
2006-02-10 02:35:00,1.74309,1.74319,1.74189,1.74285,203300000.0
2006-02-10 02:40:00,1.74295,1.74299,1.74175,1.74195,286699998.0
2006-02-10 02:45:00,1.74194,1.742,1.74136,1.74153,352599996.0
2006-02-10 02:50:00,1.74164,1.742,1.74156,1.74197,353299996.0
2006-02-10 02:55:00,1.74177,1.74177,1.74111,1.74154,416000001.0
2006-02-10 03:00:00,1.74155,1.74194,1.74139,1.74184,308099997.0
2006-02-10 03:05:00,1.74177,1.74227,1.74176,1.74192,241099999.0
2006-02-10 03:10:00,1.74187,1.74218,1.74183,1.742,173000001.0
2006-02-10 03:15:00,1.74203,1.74231,1.74181,1.74205,205699999.0
2006-02-10 03:20:00,1.74201,1.74231,1.7419,1.74231,103000002.0
2006-02-10 03:25:00,1.74228,1.74249,1.74218,1.74243,253200000.0
2006-02-10 03:30:00,1.74241,1.74241,1.74211,1.74221,171300001.0
2006-02-10 03:35:00,1.74228,1.7424,1.74215,1.74221,267070001.0
2006-02-10 03:40:00,1.7423,1.7424,1.74225,1.7423,197200002.0
2006-02-10 03:45:00,1.74228,1.74259,1.74218,1.74259,270099999.0
2006-02-10 03:50:00,1.74267,1.74365,1.74266,1.74315,430450000.0
2006-02-10 03:55:00,1.74305,1.7433,1.74305,1.74321,241699999.0
2006-02-10 04:00:00,1.7431,1.7438,1.74286,1.74378,222400001.0
2006-02-10 04:05:00,1.74387,1.74393,1.7432,1.7436,275300000.0
2006-02-10 04:10:00,1.74347,1.74348,1.74299,1.74319,221046995.0
2006-02-10 04:15:00,1.74332,1.74368,1.74328,1.74334,217800001.0
2006-02-10 04:20:00,1.74325,1.74349,1.74325,1.74341,177299999.0
2006-02-10 04:25:00,1.74343,1.74373,1.74343,1.74373,288199998.0
2006-02-10 04:30:00,1.74369,1.74369,1.74345,1.74354,90700000.0
2006-02-10 04:35:00,1.7434,1.74351,1.74318,1.74318,234900000.0
2006-02-10 04:40:00,1.74315,1.74338,1.74297,1.74328,234799997.0
2006-02-10 04:45:00,1.74337,1.74356,1.74332,1.74344,261799997.0
2006-02-10 04:50:00,1.7435,1.74373,1.74342,1.74353,295200001.0
2006-02-10 04:55:00,1.74347,1.74377,1.74347,1.74377,216500000.0
2006-02-10 05:00:00,1.74383,1.74383,1.7436,1.7436,49700000.0
2006-02-10 05:05:00,1.74365,1.74375,1.74357,1.7437,175100000.0
2006-02-10 05:10:00,1.74373,1.74373,1.74338,1.7434,300700000.0
2006-02-10 05:15:00,1.74343,1.74351,1.74335,1.74335,227100000.0
2006-02-10 05:20:00,1.74329,1.74341,1.74325,1.7433,246799997.0
2006-02-10 05:25:00,1.74331,1.74359,1.74331,1.74343,289999997.0
2006-02-10 05:30:00,1.7434,1.74355,1.74325,1.74355,197600002.0
2006-02-10 05:35:00,1.7435,1.74381,1.7435,1.74377,167599998.0
2006-02-10 05:40:00,1.74385,1.74421,1.7437,1.74408,368600002.0
2006-02-10 05:45:00,1.74412,1.7442,1.74394,1.74418,147299999.0
2006-02-10 05:50:00,1.74426,1.74439,1.74404,1.74416,182900002.0
2006-02-10 05:55:00,1.7441,1.74454,1.74409,1.74441,286400002.0
2006-02-10 06:00:00,1.74445,1.74448,1.74426,1.74435,341799997.0
2006-02-10 06:05:00,1.74427,1.74427,1.74377,1.744,268499999.0
2006-02-10 06:10:00,1.74399,1.74432,1.74398,1.74418,226999998.0
2006-02-10 06:15:00,1.74427,1.74498,1.7442,1.74498,284900002.0
2006-02-10 06:20:00,1.74497,1.745,1.74483,1.74492,330300001.0
2006-02-10 06:25:00,1.74494,1.74505,1.74477,1.74487,190100000.0
2006-02-10 06:30:00,1.74478,1.74492,1.74471,1.74475,356700001.0
2006-02-10 06:35:00,1.7447,1.74478,1.7446,1.74465,94800000.0
2006-02-10 06:40:00,1.74465,1.74465,1.74455,1.7446,172900002.0
2006-02-10 06:45:00,1.74462,1.74481,1.74455,1.74462,335400001.0
2006-02-10 06:50:00,1.74465,1.74492,1.74455,1.74492,138000002.0
2006-02-10 06:55:00,1.74488,1.7449,1.74475,1.7448,119399999.0
2006-02-10 07:00:00,1.745,1.74529,1.74496,1.74529,260500000.0
2006-02-10 07:05:00,1.74527,1.74535,1.74496,1.74508,159400000.0
2006-02-10 07:10:00,1.74515,1.74522,1.74495,1.745,259400000.0
2006-02-10 07:15:00,1.74507,1.74512,1.74481,1.74481,217500002.0
2006-02-10 07:20:00,1.7448,1.74553,1.7448,1.74542,295300001.0
2006-02-10 07:25:00,1.74557,1.74675,1.74557,1.74639,215300000.0
2006-02-10 07:30:00,1.7465,1.74868,1.7465,1.74813,208100001.0
2006-02-10 07:35:00,1.74819,1.7488,1.74797,1.7484,308900000.0
2006-02-10 07:40:00,1.7482,1.74877,1.7478,1.74871,218700003.0
2006-02-10 07:45:00,1.7487,1.74875,1.74645,1.74645,324100000.0
2006-02-10 07:50:00,1.74623,1.74705,1.74604,1.74702,313299999.0
2006-02-10 07:55:00,1.74695,1.74713,1.74607,1.74628,212799999.0
2006-02-10 08:00:00,1.7461,1.74618,1.74574,1.7459,273800000.0
2006-02-10 08:05:00,1.74589,1.74641,1.74578,1.74622,309200000.0
2006-02-10 08:10:00,1.74609,1.74674,1.74605,1.74657,297900001.0
2006-02-10 08:15:00,1.74672,1.74711,1.74666,1.74675,182799999.0
2006-02-10 08:20:00,1.74682,1.74688,1.74655,1.7467,341046993.0
2006-02-10 08:25:00,1.74668,1.74713,1.74666,1.74684,356500001.0
2006-02-10 08:30:00,1.74682,1.74702,1.74667,1.7469,235900001.0
2006-02-10 08:35:00,1.7469,1.74711,1.74663,1.74668,222100001.0
2006-02-10 08:40:00,1.74672,1.74689,1.7458,1.7458,347400000.0
2006-02-10 08:45:00,1.7457,1.7457,1.74519,1.74554,379000000.0
2006-02-10 08:50:00,1.74548,1.74595,1.74548,1.74565,311900001.0
2006-02-10 08:55:00,1.74577,1.74653,1.74577,1.74642,128400001.0
2006-02-10 09:00:00,1.74634,1.74634,1.7456,1.7456,359599997.0
2006-02-10 09:05:00,1.74566,1.74569,1.74498,1.74507,322100002.0
2006-02-10 09:10:00,1.74503,1.74526,1.74484,1.7451,288900002.0
2006-02-10 09:15:00,1.74481,1.74484,1.7441,1.74481,209000000.0
2006-02-10 09:20:00,1.74484,1.74547,1.74475,1.74519,272100001.0
2006-02-10 09:25:00,1.7451,1.74637,1.74499,1.74635,313300001.0
2006-02-10 09:30:00,1.74646,1.74688,1.74582,1.74612,256200002.0
2006-02-10 09:35:00,1.74609,1.74687,1.74598,1.74673,301100000.0
2006-02-10 09:40:00,1.74648,1.74659,1.74544,1.74545,338000002.0
2006-02-10 09:45:00,1.74541,1.74633,1.74533,1.74533,363699997.0
2006-02-10 09:50:00,1.74548,1.74571,1.74485,1.74502,297700003.0
2006-02-10 09:55:00,1.74509,1.7459,1.74501,1.74539,241600001.0
2006-02-10 10:00:00,1.74534,1.74554,1.74433,1.74456,326499998.0
2006-02-10 10:05:00,1.74462,1.74466,1.74431,1.74451,291799997.0
2006-02-10 10:10:00,1.74454,1.74505,1.74454,1.74505,343699999.0
2006-02-10 10:15:00,1.74508,1.74531,1.74452,1.74463,303999999.0
2006-02-10 10:20:00,1.74464,1.74498,1.74438,1.74439,296599999.0
2006-02-10 10:25:00,1.74437,1.74445,1.74335,1.74335,267499999.0
2006-02-10 10:30:00,1.74312,1.74367,1.74298,1.74323,235950000.0
2006-02-10 10:35:00,1.7433,1.74409,1.7433,1.7438,282899998.0
2006-02-10 10:40:00,1.74381,1.74381,1.74347,1.74354,317999999.0
2006-02-10 10:45:00,1.74353,1.74356,1.74263,1.74279,246600000.0
2006-02-10 10:50:00,1.74265,1.7431,1.74242,1.74278,276200000.0
2006-02-10 10:55:00,1.74288,1.74304,1.74255,1.74304,431999999.0
2006-02-10 11:00:00,1.74312,1.74351,1.74303,1.74341,396446996.0
2006-02-10 11:05:00,1.74338,1.74338,1.74285,1.74285,362800000.0
2006-02-10 11:10:00,1.74289,1.74354,1.74286,1.74345,240750002.0
2006-02-10 11:15:00,1.7434,1.74344,1.74281,1.74295,416600002.0
2006-02-10 11:20:00,1.74294,1.74363,1.74279,1.74363,268099998.0
2006-02-10 11:25:00,1.74355,1.74413,1.74355,1.74407,372099996.0
2006-02-10 11:30:00,1.74402,1.74452,1.74392,1.74441,440800000.0
2006-02-10 11:35:00,1.74437,1.74447,1.74393,1.74395,463899998.0
2006-02-10 11:40:00,1.74386,1.74398,1.74372,1.74395,329299999.0
2006-02-10 11:45:00,1.74397,1.74435,1.74384,1.74412,362669998.0
2006-02-10 11:50:00,1.7441,1.74471,1.74402,1.74442,297499998.0
2006-02-10 11:55:00,1.7444,1.74498,1.7444,1.74453,245570001.0
2006-02-10 12:00:00,1.74447,1.74499,1.74443,1.74476,405000003.0
2006-02-10 12:05:00,1.7449,1.74497,1.74445,1.74458,187400000.0
2006-02-10 12:10:00,1.74453,1.74485,1.74443,1.74449,228600000.0
2006-02-10 12:15:00,1.74445,1.74445,1.74405,1.74414,236799998.0
2006-02-10 12:20:00,1.74432,1.74528,1.74432,1.74519,275999999.0
2006-02-10 12:25:00,1.74529,1.74557,1.74523,1.7454,275899999.0
2006-02-10 12:30:00,1.74539,1.74699,1.74539,1.74686,416393988.0
2006-02-10 12:35:00,1.7471,1.74769,1.74684,1.74693,224699999.0
2006-02-10 12:40:00,1.74705,1.74798,1.74705,1.74768,300500001.0
2006-02-10 12:45:00,1.74768,1.74768,1.74708,1.74708,319100002.0
2006-02-10 12:50:00,1.74708,1.74726,1.74683,1.74692,343400000.0
2006-02-10 12:55:00,1.74692,1.74705,1.74643,1.74685,240499999.0
2006-02-10 13:00:00,1.74699,1.74705,1.74674,1.74682,393000000.0
2006-02-10 13:05:00,1.74684,1.74715,1.7468,1.74694,312199999.0
2006-02-10 13:10:00,1.74683,1.74683,1.74617,1.74654,300599999.0
2006-02-10 13:15:00,1.74653,1.74721,1.74641,1.7471,324399998.0
2006-02-10 13:20:00,1.74709,1.74783,1.74695,1.74776,256699998.0
2006-02-10 13:25:00,1.74784,1.74814,1.74774,1.74796,437199998.0
2006-02-10 13:30:00,1.74806,1.74809,1.7474,1.74782,315400001.0
2006-02-10 13:35:00,1.74765,1.74765,1.74705,1.74736,331799999.0
2006-02-10 13:40:00,1.74739,1.74739,1.74613,1.74662,448199999.0
2006-02-10 13:45:00,1.74658,1.74731,1.74658,1.74726,355899999.0
2006-02-10 13:50:00,1.74721,1.74721,1.74677,1.74692,248700000.0
2006-02-10 13:55:00,1.74692,1.74726,1.74677,1.74718,326700000.0
2006-02-10 14:00:00,1.74718,1.74746,1.74705,1.74714,285899997.0
2006-02-10 14:05:00,1.74712,1.7475,1.74712,1.74741,268099997.0
2006-02-10 14:10:00,1.74742,1.74816,1.74725,1.74752,319500000.0
2006-02-10 14:15:00,1.74745,1.74745,1.74705,1.74715,283700000.0
2006-02-10 14:20:00,1.74707,1.7472,1.74697,1.74705,375899997.0
2006-02-10 14:25:00,1.74708,1.74715,1.74685,1.747,361399999.0
2006-02-10 14:30:00,1.74702,1.74702,1.74676,1.74681,248099998.0
2006-02-10 14:35:00,1.74677,1.74801,1.74677,1.74782,185100001.0
2006-02-10 14:40:00,1.74781,1.748,1.74668,1.74715,265000000.0
2006-02-10 14:45:00,1.74707,1.74751,1.74704,1.74721,278400004.0
2006-02-10 14:50:00,1.74725,1.74754,1.74705,1.74754,311000001.0
2006-02-10 14:55:00,1.7478,1.74966,1.7478,1.74961,332069999.0
2006-02-10 15:00:00,1.74954,1.74997,1.74905,1.74971,279099998.0
2006-02-10 15:05:00,1.74952,1.75043,1.74951,1.75043,344400001.0
2006-02-10 15:10:00,1.75035,1.75074,1.74991,1.75031,285200001.0
2006-02-10 15:15:00,1.75024,1.75039,1.74984,1.74985,436000005.0
2006-02-10 15:20:00,1.74978,1.74978,1.74895,1.74922,380399997.0
2006-02-10 15:25:00,1.74923,1.74933,1.7486,1.74884,234050002.0
2006-02-10 15:30:00,1.74905,1.75111,1.74853,1.7511,397000002.0
2006-02-10 15:35:00,1.75107,1.75222,1.75087,1.7516,298699998.0
2006-02-10 15:40:00,1.75153,1.75351,1.7501,1.7501,454499998.0
2006-02-10 15:45:00,1.75049,1.75437,1.75049,1.75363,387699997.0
2006-02-10 15:50:00,1.7535,1.75513,1.75341,1.75513,326999999.0
2006-02-10 15:55:00,1.7557,1.75689,1.75564,1.75689,480000001.0
2006-02-10 16:00:00,1.75707,1.75721,1.75581,1.75655,320100002.0
2006-02-10 16:05:00,1.75643,1.75719,1.75601,1.75696,309200000.0
2006-02-10 16:10:00,1.75698,1.75722,1.75658,1.75681,422699998.0
2006-02-10 16:15:00,1.75683,1.75708,1.75595,1.75595,384299997.0
2006-02-10 16:20:00,1.75602,1.75636,1.75562,1.75565,269299999.0
2006-02-10 16:25:00,1.75548,1.7561,1.75541,1.75596,339100004.0
2006-02-10 16:30:00,1.75582,1.75681,1.75582,1.75647,282499999.0
2006-02-10 16:35:00,1.75635,1.75635,1.75493,1.75507,283200001.0
2006-02-10 16:40:00,1.75485,1.75502,1.75419,1.75502,237900001.0
2006-02-10 16:45:00,1.75509,1.7554,1.75454,1.75512,507200000.0
2006-02-10 16:50:00,1.75518,1.75562,1.75508,1.75544,273500001.0
2006-02-10 16:55:00,1.75541,1.75628,1.75496,1.75628,291500000.0
2006-02-10 17:00:00,1.75633,1.75648,1.75527,1.75543,379946998.0
2006-02-10 17:05:00,1.75551,1.75588,1.7553,1.75537,261000001.0
2006-02-10 17:10:00,1.75549,1.756,1.75537,1.75542,256400000.0
2006-02-10 17:15:00,1.75507,1.75507,1.75386,1.75403,322000003.0
2006-02-10 17:20:00,1.75401,1.75415,1.75248,1.7525,298200000.0
2006-02-10 17:25:00,1.75253,1.7529,1.75046,1.75114,248599998.0
2006-02-10 17:30:00,1.75137,1.75137,1.74748,1.74801,328999999.0
2006-02-10 17:35:00,1.74832,1.74889,1.74755,1.74779,311999999.0
2006-02-10 17:40:00,1.74788,1.74792,1.74688,1.74786,388299998.0
2006-02-10 17:45:00,1.74761,1.74797,1.74655,1.74791,252000001.0
2006-02-10 17:50:00,1.7479,1.74794,1.74373,1.74388,299299999.0
2006-02-10 17:55:00,1.7437,1.74444,1.74351,1.74443,313599997.0
2006-02-10 18:00:00,1.7447,1.74505,1.74403,1.74505,4186690006.0
2006-02-10 18:05:00,1.74504,1.74515,1.7445,1.7445,5077799999.0
2006-02-10 18:10:00,1.74448,1.74487,1.74277,1.74391,3444699995.0
2006-02-10 18:15:00,1.74405,1.74435,1.74333,1.74333,3536249992.0
2006-02-10 18:20:00,1.74332,1.7443,1.74332,1.74395,3359200003.0
2006-02-10 18:25:00,1.74399,1.74481,1.74398,1.74481,3531500009.0
2006-02-10 18:30:00,1.74489,1.74663,1.74482,1.74647,2949150001.0
2006-02-10 18:35:00,1.74653,1.74654,1.7455,1.74565,1187199998.0
2006-02-10 18:40:00,1.74567,1.7462,1.74529,1.74546,1492399991.0
2006-02-10 18:45:00,1.74552,1.74624,1.74538,1.74624,1019200000.0
2006-02-10 18:50:00,1.74622,1.7463,1.7457,1.74575,2031420008.0
2006-02-10 18:55:00,1.74574,1.74574,1.74477,1.74493,2644369992.0
2006-02-10 19:00:00,1.74504,1.74627,1.74504,1.74578,1558699994.0
2006-02-10 19:05:00,1.74573,1.74616,1.7452,1.7454,1800499998.0
2006-02-10 19:10:00,1.74531,1.74561,1.74523,1.74561,1347199996.0
2006-02-10 19:15:00,1.74567,1.74581,1.74552,1.74575,1423400000.0
2006-02-10 19:20:00,1.74571,1.74729,1.7457,1.74692,1512750002.0
2006-02-10 19:25:00,1.74666,1.74666,1.74557,1.74588,1655450004.0
2006-02-10 19:30:00,1.74578,1.7458,1.74542,1.7457,1699599987.0
2006-02-10 19:35:00,1.74566,1.74574,1.74531,1.74545,1420900000.0
2006-02-10 19:40:00,1.74544,1.74562,1.74498,1.74498,1414500004.0
2006-02-10 19:45:00,1.74502,1.74591,1.74498,1.74591,1048800003.0
2006-02-10 19:50:00,1.74609,1.74657,1.74602,1.7461,1198899997.0
2006-02-10 19:55:00,1.74607,1.74616,1.74535,1.74535,1540399999.0
2006-02-10 20:00:00,1.74532,1.74577,1.74484,1.74484,892849993.0
2006-02-10 20:05:00,1.74482,1.74596,1.74482,1.74561,1050300003.0
2006-02-10 20:10:00,1.7456,1.74622,1.74557,1.74568,831899999.0
2006-02-10 20:15:00,1.7457,1.74605,1.74553,1.74579,964299991.0
2006-02-10 20:20:00,1.74575,1.74588,1.74549,1.74549,1160999996.0
2006-02-10 20:25:00,1.74546,1.74587,1.74526,1.74579,1857099999.0
2006-02-10 20:30:00,1.74579,1.74626,1.74571,1.74626,2512999995.0
2006-02-10 20:35:00,1.7463,1.74661,1.74621,1.74642,1043800001.0
2006-02-10 20:40:00,1.7464,1.74648,1.74587,1.74612,1007200001.0
2006-02-10 20:45:00,1.74613,1.74613,1.74533,1.74552,1028300002.0
2006-02-10 20:50:00,1.7455,1.74583,1.74545,1.74555,1914449994.0
2006-02-10 20:55:00,1.74558,1.74577,1.74539,1.74564,2017800006.0
2006-02-10 21:00:00,1.74561,1.74605,1.74561,1.7458,1474746988.0
2006-02-10 21:05:00,1.74579,1.74622,1.74575,1.74614,940599994.0
2006-02-10 21:10:00,1.74615,1.74665,1.74613,1.7466,1033750002.0
2006-02-10 21:15:00,1.74663,1.7467,1.74628,1.74665,724999997.0
2006-02-10 21:20:00,1.74662,1.74662,1.74641,1.74641,733899996.0
2006-02-10 21:25:00,1.74637,1.74664,1.74626,1.74657,595500002.0
2006-02-10 21:30:00,1.74667,1.74745,1.74662,1.74735,743700003.0
2006-02-10 21:35:00,1.74743,1.74748,1.74717,1.74717,560200005.0
2006-02-10 21:40:00,1.74724,1.74729,1.74552,1.74645,684399991.0
2006-02-10 21:45:00,1.74625,1.74633,1.74551,1.74561,543300001.0
2006-02-10 21:50:00,1.74551,1.74563,1.74469,1.74469,571500002.0
2006-02-10 21:55:00,1.74462,1.74463,1.74426,1.74426,867300001.0
2006-02-10 22:00:00,1.7442,1.74488,1.74341,1.74488,904400000.0
2006-02-10 22:05:00,1.74492,1.74504,1.74472,1.74472,228000001.0
2006-02-10 22:10:00,1.74459,1.74468,1.74404,1.74431,311900000.0
2006-02-10 22:15:00,1.74435,1.74443,1.74349,1.7435,773200002.0
2006-02-10 22:20:00,1.74362,1.74443,1.74362,1.74392,544099996.0
2006-02-10 22:25:00,1.74399,1.74434,1.74368,1.74368,709599997.0
2006-02-10 22:30:00,1.7437,1.7437,1.74281,1.74284,669000000.0
2006-02-10 22:35:00,1.74295,1.74358,1.74295,1.74358,285099999.0
2006-02-10 22:40:00,1.74364,1.74387,1.74297,1.74328,480799999.0
2006-02-10 22:45:00,1.74333,1.74346,1.7432,1.74331,361699999.0
2006-02-10 22:50:00,1.74329,1.74362,1.74329,1.74355,170200001.0
2006-02-10 22:55:00,1.74353,1.74386,1.74343,1.74348,355199997.0
2006-02-10 23:00:00,1.74335,1.7437,1.74313,1.7437,255100000.0
2006-02-10 23:05:00,1.74382,1.74385,1.74342,1.74362,289700003.0
2006-02-10 23:10:00,1.74364,1.74405,1.74364,1.74405,397600001.0
2006-02-10 23:15:00,1.744,1.74401,1.74358,1.74378,199600001.0
2006-02-10 23:20:00,1.74387,1.74395,1.74363,1.74373,192399999.0
2006-02-10 23:25:00,1.74376,1.74411,1.74376,1.7441,256399998.0
2006-02-10 23:30:00,1.74412,1.74417,1.74367,1.74395,207700000.0
2006-02-10 23:35:00,1.74381,1.74391,1.7436,1.74377,298450001.0
2006-02-10 23:40:00,1.74375,1.74383,1.74368,1.74378,155800001.0
2006-02-10 23:45:00,1.74375,1.74454,1.7436,1.74443,241199999.0
2006-02-10 23:50:00,1.74448,1.74477,1.74437,1.7445,198599999.0
2006-02-10 23:55:00,1.74454,1.74458,1.74402,1.74402,250000001.0
2006-02-13 00:00:00,1.7434,1.7435,1.743,1.7433,277199992.0
2006-02-13 00:05:00,1.7434,1.7439,1.7434,1.7439,207899994.0
2006-02-13 00:10:00,1.7438,1.7439,1.7435,1.7435,277199992.0
2006-02-13 00:20:00,1.7436,1.7436,1.7435,1.7435,138599996.0
2006-02-13 00:30:00,1.7436,1.7437,1.7436,1.7436,138599996.0
2006-02-13 00:40:00,1.7435,1.7436,1.7433,1.7434,138599996.0
2006-02-13 00:45:00,1.7433,1.7433,1.7431,1.7432,277199992.0
2006-02-13 00:50:00,1.7431,1.7434,1.7431,1.7434,277199992.0
2006-02-13 00:55:00,1.7433,1.7437,1.7433,1.7437,277199992.0
2006-02-13 01:00:00,1.7436,1.7436,1.7434,1.7435,207899994.0
2006-02-13 01:05:00,1.7434,1.7437,1.7432,1.7433,346499990.0
2006-02-13 01:10:00,1.7434,1.7434,1.7433,1.7434,207899994.0
2006-02-13 01:15:00,1.7433,1.7436,1.7431,1.7435,277199992.0
2006-02-13 01:20:00,1.7436,1.744,1.7429,1.7429,346499990.0
2006-02-13 01:25:00,1.7429,1.7432,1.7429,1.7432,346499990.0
2006-02-13 01:30:00,1.7433,1.7438,1.7433,1.7437,346499990.0
2006-02-13 01:35:00,1.7436,1.7438,1.7436,1.7437,207899994.0
2006-02-13 01:40:00,1.7435,1.7436,1.7427,1.7427,346499990.0
2006-02-13 01:45:00,1.7428,1.7431,1.7427,1.7428,346499990.0
2006-02-13 01:50:00,1.7426,1.7428,1.7424,1.7426,346499990.0
2006-02-13 01:55:00,1.7427,1.7432,1.7423,1.7432,346499990.0
2006-02-13 02:00:00,1.74341,1.74341,1.74313,1.7432,273899995.0
2006-02-13 02:05:00,1.74323,1.74342,1.74294,1.743,193900000.0
2006-02-13 02:10:00,1.74307,1.74316,1.74298,1.7431,422900005.0
2006-02-13 02:15:00,1.74313,1.74329,1.74279,1.74329,264199999.0
2006-02-13 02:20:00,1.74338,1.74378,1.74276,1.74276,322800000.0
2006-02-13 02:25:00,1.74263,1.74298,1.74257,1.74292,380400001.0
2006-02-13 02:30:00,1.74292,1.74351,1.74292,1.74348,273349999.0
2006-02-13 02:35:00,1.74345,1.74354,1.74338,1.74347,252899999.0
2006-02-13 02:40:00,1.74337,1.74337,1.74246,1.74248,328599998.0
2006-02-13 02:45:00,1.74243,1.74279,1.74243,1.74253,253199999.0
2006-02-13 02:50:00,1.74251,1.74254,1.74229,1.74244,310699999.0
2006-02-13 02:55:00,1.74244,1.74262,1.74215,1.74262,261700000.0
2006-02-13 03:00:00,1.74297,1.74322,1.74277,1.74277,288099999.0
2006-02-13 03:05:00,1.74268,1.74289,1.74255,1.74266,434000001.0
2006-02-13 03:10:00,1.74262,1.74266,1.74236,1.74245,219600001.0
2006-02-13 03:15:00,1.74249,1.74249,1.74201,1.74218,235199999.0
2006-02-13 03:20:00,1.74227,1.74232,1.74194,1.74218,309499996.0
2006-02-13 03:25:00,1.74214,1.74235,1.74201,1.7421,201500002.0
2006-02-13 03:30:00,1.74205,1.74226,1.74202,1.74211,169600000.0
2006-02-13 03:35:00,1.74216,1.74224,1.74195,1.742,321800003.0
2006-02-13 03:40:00,1.74205,1.74226,1.74196,1.7421,152499998.0
2006-02-13 03:45:00,1.7421,1.7422,1.74205,1.74215,306600002.0
2006-02-13 03:50:00,1.7421,1.74223,1.74208,1.74217,212500001.0
2006-02-13 03:55:00,1.74218,1.74223,1.74205,1.74218,187200001.0
2006-02-13 04:00:00,1.74215,1.74241,1.7421,1.74238,135800002.0
2006-02-13 04:05:00,1.74241,1.74248,1.74223,1.74223,342899998.0
2006-02-13 04:10:00,1.74219,1.74247,1.74211,1.74211,234699999.0
2006-02-13 04:15:00,1.7422,1.74225,1.74205,1.74222,268400001.0
2006-02-13 04:20:00,1.7421,1.74226,1.74193,1.74193,286500001.0
2006-02-13 04:25:00,1.7419,1.74205,1.74185,1.74187,310700001.0
2006-02-13 04:30:00,1.7417,1.74188,1.74145,1.74178,127870000.0
2006-02-13 04:35:00,1.74175,1.74187,1.7413,1.74176,129799999.0
2006-02-13 04:40:00,1.74177,1.74179,1.74149,1.74152,216800000.0
2006-02-13 04:45:00,1.7416,1.74185,1.74155,1.74169,153400000.0
2006-02-13 04:50:00,1.74175,1.74175,1.74162,1.74165,124700002.0
2006-02-13 04:55:00,1.74148,1.74159,1.74117,1.74132,261699999.0
2006-02-13 05:00:00,1.74132,1.74132,1.74096,1.7411,131199998.0
2006-02-13 05:05:00,1.74115,1.74117,1.74099,1.7411,202000002.0
2006-02-13 05:10:00,1.74115,1.74145,1.74112,1.7414,173900001.0
2006-02-13 05:15:00,1.74151,1.74168,1.74138,1.74143,259700000.0
2006-02-13 05:20:00,1.74135,1.74143,1.74125,1.7413,271999996.0
2006-02-13 05:25:00,1.7413,1.74165,1.7413,1.7416,237300000.0
2006-02-13 05:30:00,1.7416,1.74164,1.74115,1.74145,233700000.0
2006-02-13 05:35:00,1.7414,1.74151,1.7411,1.7411,259000000.0
2006-02-13 05:40:00,1.74118,1.7416,1.74107,1.74156,304600002.0
2006-02-13 05:45:00,1.74158,1.74165,1.74151,1.7416,279900003.0
2006-02-13 05:50:00,1.74167,1.74167,1.74143,1.74155,245999999.0
2006-02-13 05:55:00,1.74151,1.74163,1.74137,1.74142,280000001.0
2006-02-13 06:00:00,1.74145,1.74172,1.74135,1.74165,295500001.0
2006-02-13 06:05:00,1.7416,1.74178,1.74153,1.74178,268199999.0
2006-02-13 06:10:00,1.7418,1.74185,1.74175,1.74178,216599999.0
2006-02-13 06:15:00,1.74185,1.74205,1.74173,1.74197,319900002.0
2006-02-13 06:20:00,1.74201,1.74258,1.74201,1.74252,368000000.0
2006-02-13 06:25:00,1.74267,1.74295,1.7426,1.74289,184800001.0
2006-02-13 06:30:00,1.74282,1.7429,1.74264,1.74272,272700001.0
2006-02-13 06:35:00,1.74266,1.74279,1.74243,1.74268,255200000.0
2006-02-13 06:40:00,1.74275,1.74352,1.74272,1.74348,175800002.0
2006-02-13 06:45:00,1.74348,1.74353,1.74336,1.74337,279650003.0
2006-02-13 06:50:00,1.74333,1.74333,1.74292,1.74293,280800001.0
2006-02-13 06:55:00,1.74296,1.74317,1.74289,1.743,140900000.0
2006-02-13 07:00:00,1.74315,1.74328,1.74306,1.7432,266399997.0
2006-02-13 07:05:00,1.74317,1.74335,1.74307,1.74325,126600000.0
2006-02-13 07:10:00,1.7433,1.74335,1.74313,1.7433,329400001.0
2006-02-13 07:15:00,1.74335,1.74335,1.74317,1.74317,267400000.0
2006-02-13 07:20:00,1.74318,1.7433,1.74312,1.74312,334500000.0
2006-02-13 07:25:00,1.7431,1.74317,1.74295,1.74315,288999998.0
2006-02-13 07:30:00,1.74311,1.74321,1.74288,1.7429,280400001.0
2006-02-13 07:35:00,1.74292,1.74294,1.74278,1.7428,276200000.0
2006-02-13 07:40:00,1.74281,1.74306,1.74277,1.74298,271700005.0
2006-02-13 07:45:00,1.74295,1.74298,1.74285,1.74295,234500003.0
2006-02-13 07:50:00,1.74287,1.74287,1.74243,1.74248,195599998.0
2006-02-13 07:55:00,1.74252,1.74258,1.74211,1.74228,288400000.0
2006-02-13 08:00:00,1.74216,1.74216,1.7418,1.74203,250400000.0
2006-02-13 08:05:00,1.74205,1.74225,1.7419,1.74225,229100001.0
2006-02-13 08:10:00,1.7422,1.74235,1.74218,1.74226,396800004.0
2006-02-13 08:15:00,1.74233,1.74316,1.74218,1.74316,259699997.0
2006-02-13 08:20:00,1.74313,1.7432,1.74294,1.74317,205400001.0
2006-02-13 08:25:00,1.74307,1.74314,1.74269,1.74278,333999996.0
2006-02-13 08:30:00,1.7429,1.74312,1.74285,1.7429,199700001.0
2006-02-13 08:35:00,1.74295,1.74298,1.74267,1.74285,275400000.0
2006-02-13 08:40:00,1.74288,1.74295,1.74256,1.74273,376100003.0
2006-02-13 08:45:00,1.74283,1.74283,1.74184,1.74195,320600003.0
2006-02-13 08:50:00,1.74199,1.74247,1.74185,1.74238,309699999.0
2006-02-13 08:55:00,1.74243,1.74265,1.74207,1.74209,208099999.0
2006-02-13 09:00:00,1.74202,1.74209,1.74164,1.74193,302699996.0
2006-02-13 09:05:00,1.74207,1.74257,1.74207,1.74234,283600004.0
2006-02-13 09:10:00,1.74235,1.7425,1.74212,1.74244,212499999.0
2006-02-13 09:15:00,1.74245,1.74258,1.74168,1.74168,261400000.0
2006-02-13 09:20:00,1.74164,1.74226,1.74137,1.74226,188799997.0
2006-02-13 09:25:00,1.74228,1.74316,1.74228,1.74316,299500001.0
2006-02-13 09:30:00,1.74322,1.74346,1.74287,1.74332,287049999.0
2006-02-13 09:35:00,1.74327,1.74331,1.74257,1.74267,378300003.0
2006-02-13 09:40:00,1.74252,1.74253,1.74185,1.7419,291400000.0
2006-02-13 09:45:00,1.74187,1.74235,1.74181,1.74228,213599997.0
2006-02-13 09:50:00,1.74225,1.74238,1.74179,1.74202,277999998.0
2006-02-13 09:55:00,1.74202,1.74231,1.74179,1.74203,332900000.0
2006-02-13 10:00:00,1.74188,1.74188,1.74104,1.74144,337600001.0
2006-02-13 10:05:00,1.74122,1.74122,1.73984,1.7404,214200003.0
2006-02-13 10:10:00,1.74048,1.74107,1.74048,1.74098,295499999.0
2006-02-13 10:15:00,1.74096,1.74098,1.74044,1.74065,254499999.0
2006-02-13 10:20:00,1.74058,1.74121,1.74048,1.74121,301099997.0
2006-02-13 10:25:00,1.74132,1.7416,1.74103,1.74133,324399999.0
2006-02-13 10:30:00,1.74133,1.74137,1.74077,1.74103,232000003.0
2006-02-13 10:35:00,1.74103,1.74111,1.74055,1.74062,363100002.0
2006-02-13 10:40:00,1.74072,1.74182,1.74072,1.74148,275400000.0
2006-02-13 10:45:00,1.74142,1.74142,1.74029,1.74037,267069999.0
2006-02-13 10:50:00,1.74038,1.74073,1.73929,1.73935,239600001.0
2006-02-13 10:55:00,1.73942,1.74045,1.73907,1.73958,421800000.0
2006-02-13 11:00:00,1.73945,1.73948,1.73913,1.73948,370099999.0
2006-02-13 11:05:00,1.73948,1.73953,1.73914,1.73915,321500003.0
2006-02-13 11:10:00,1.73899,1.73902,1.7385,1.73885,272500001.0
2006-02-13 11:15:00,1.7389,1.74009,1.73885,1.73977,458999993.0
2006-02-13 11:20:00,1.7398,1.73982,1.73855,1.73867,361770003.0
2006-02-13 11:25:00,1.7381,1.7381,1.73699,1.7379,313700003.0
2006-02-13 11:30:00,1.73797,1.73874,1.73797,1.73833,396899999.0
2006-02-13 11:35:00,1.7384,1.73935,1.7384,1.73859,304399999.0
2006-02-13 11:40:00,1.73844,1.73844,1.73798,1.73816,354599997.0
2006-02-13 11:45:00,1.73817,1.73865,1.73812,1.73865,406100001.0
2006-02-13 11:50:00,1.73871,1.7388,1.73828,1.73828,301699999.0
2006-02-13 11:55:00,1.73836,1.7386,1.73827,1.7383,427100004.0
2006-02-13 12:00:00,1.73829,1.73885,1.73829,1.73875,291300000.0
2006-02-13 12:05:00,1.73881,1.73899,1.73868,1.73888,253900000.0
2006-02-13 12:10:00,1.73888,1.73911,1.73877,1.73885,217099999.0
2006-02-13 12:15:00,1.73898,1.73903,1.73819,1.73819,270900001.0
2006-02-13 12:20:00,1.73828,1.73847,1.73827,1.73838,272200001.0
2006-02-13 12:25:00,1.73842,1.73848,1.73813,1.73828,399599997.0
2006-02-13 12:30:00,1.73831,1.73831,1.73789,1.73798,289250000.0
2006-02-13 12:35:00,1.738,1.73832,1.73798,1.73832,304070002.0
2006-02-13 12:40:00,1.7383,1.73836,1.73815,1.73836,318000003.0
2006-02-13 12:45:00,1.73845,1.73858,1.73832,1.73851,315100004.0
2006-02-13 12:50:00,1.73853,1.73854,1.73832,1.73843,387100002.0
2006-02-13 12:55:00,1.73837,1.73995,1.73822,1.73995,210200002.0
2006-02-13 13:00:00,1.74005,1.74016,1.73816,1.7384,354370002.0
2006-02-13 13:05:00,1.73843,1.73868,1.73821,1.73843,315700001.0
2006-02-13 13:10:00,1.73842,1.7387,1.73829,1.73856,301799998.0
2006-02-13 13:15:00,1.7386,1.73869,1.7382,1.7384,334400002.0
2006-02-13 13:20:00,1.7384,1.73888,1.7384,1.7388,260600002.0
2006-02-13 13:25:00,1.73885,1.73967,1.73885,1.73903,228600001.0
2006-02-13 13:30:00,1.73895,1.73904,1.73833,1.7385,308000002.0
2006-02-13 13:35:00,1.7385,1.73891,1.73841,1.73881,330400003.0
2006-02-13 13:40:00,1.73885,1.73885,1.7386,1.73883,543600004.0
2006-02-13 13:45:00,1.73887,1.74025,1.73887,1.74025,288899997.0
2006-02-13 13:50:00,1.74027,1.74027,1.73936,1.7394,236599999.0
2006-02-13 13:55:00,1.73925,1.73949,1.7389,1.73927,227100001.0
2006-02-13 14:00:00,1.73923,1.73949,1.73903,1.73945,410199997.0
2006-02-13 14:05:00,1.73935,1.73935,1.73907,1.73916,154600000.0
2006-02-13 14:10:00,1.73923,1.73928,1.73846,1.73858,323050002.0
2006-02-13 14:15:00,1.73848,1.7385,1.73774,1.7382,292500000.0
2006-02-13 14:20:00,1.73818,1.73879,1.73818,1.73865,212500001.0
2006-02-13 14:25:00,1.73869,1.73913,1.73867,1.73881,316499995.0
2006-02-13 14:30:00,1.73887,1.73891,1.73851,1.73869,301800003.0
2006-02-13 14:35:00,1.73867,1.73873,1.73847,1.73868,325199998.0
2006-02-13 14:40:00,1.73872,1.7396,1.73872,1.7396,172900000.0
2006-02-13 14:45:00,1.73962,1.73975,1.73931,1.73965,292800000.0
2006-02-13 14:50:00,1.7397,1.73979,1.73953,1.73953,308600001.0
2006-02-13 14:55:00,1.7395,1.73972,1.73872,1.73878,353599999.0
2006-02-13 15:00:00,1.73882,1.73946,1.73875,1.73944,320149996.0
2006-02-13 15:05:00,1.73949,1.74001,1.73949,1.7397,226900001.0
2006-02-13 15:10:00,1.73953,1.73953,1.73849,1.7386,181700001.0
2006-02-13 15:15:00,1.73863,1.73942,1.73863,1.73941,439399998.0
2006-02-13 15:20:00,1.73949,1.73953,1.73789,1.73789,344670000.0
2006-02-13 15:25:00,1.73765,1.73897,1.7363,1.7385,310300000.0
2006-02-13 15:30:00,1.73852,1.73877,1.73824,1.7386,355850001.0
2006-02-13 15:35:00,1.7387,1.73942,1.73866,1.73938,286700000.0
2006-02-13 15:40:00,1.73939,1.73982,1.73926,1.73959,262500000.0
2006-02-13 15:45:00,1.73955,1.73961,1.73908,1.73925,381600007.0
2006-02-13 15:50:00,1.73917,1.73919,1.739,1.73912,266900002.0
2006-02-13 15:55:00,1.73918,1.73951,1.73902,1.73928,143999999.0
2006-02-13 16:00:00,1.73931,1.73932,1.73889,1.73889,382900000.0
2006-02-13 16:05:00,1.73888,1.73987,1.73866,1.73948,313300000.0
2006-02-13 16:10:00,1.73949,1.7397,1.73912,1.73912,350300003.0
2006-02-13 16:15:00,1.73901,1.73919,1.73846,1.73846,359600001.0
2006-02-13 16:20:00,1.73842,1.73937,1.73809,1.7392,360800000.0
2006-02-13 16:25:00,1.73916,1.73936,1.73881,1.73915,364800003.0
2006-02-13 16:30:00,1.73906,1.74009,1.73898,1.73971,206499998.0
2006-02-13 16:35:00,1.73966,1.73981,1.7389,1.73904,273099999.0
2006-02-13 16:40:00,1.73926,1.74029,1.73926,1.74004,261499999.0
2006-02-13 16:45:00,1.74002,1.74039,1.74,1.74019,353399999.0
2006-02-13 16:50:00,1.74027,1.74154,1.74014,1.74132,298500000.0
2006-02-13 16:55:00,1.74137,1.74149,1.74006,1.74041,338770000.0
2006-02-13 17:00:00,1.74045,1.74178,1.74037,1.74143,361000003.0
2006-02-13 17:05:00,1.74151,1.74235,1.7414,1.7414,167599999.0
2006-02-13 17:10:00,1.74102,1.74161,1.74078,1.74149,462270007.0
2006-02-13 17:15:00,1.74129,1.74142,1.74055,1.74083,300699999.0
2006-02-13 17:20:00,1.74075,1.74145,1.74075,1.74143,397499998.0
2006-02-13 17:25:00,1.74141,1.7417,1.74123,1.74152,355199997.0
2006-02-13 17:30:00,1.74154,1.74261,1.74154,1.7424,298000000.0
2006-02-13 17:35:00,1.74237,1.74336,1.74228,1.74274,317099998.0
2006-02-13 17:40:00,1.74275,1.74303,1.74214,1.74247,267899999.0
2006-02-13 17:45:00,1.74252,1.74301,1.74223,1.74223,325899999.0
2006-02-13 17:50:00,1.74217,1.74249,1.74148,1.74216,193500000.0
2006-02-13 17:55:00,1.74215,1.7427,1.74193,1.74245,354899998.0
2006-02-13 18:00:00,1.74257,1.74339,1.74205,1.74307,4088900003.0
2006-02-13 18:05:00,1.74307,1.74332,1.74286,1.74332,5042569997.0
2006-02-13 18:10:00,1.74336,1.74352,1.74292,1.743,3268549993.0
2006-02-13 18:15:00,1.74306,1.74323,1.7423,1.74238,3477800011.0
2006-02-13 18:20:00,1.7424,1.74297,1.74236,1.74288,3662650000.0
2006-02-13 18:25:00,1.74285,1.74304,1.74226,1.74247,3468399995.0
2006-02-13 18:30:00,1.74247,1.74262,1.74225,1.74234,2786000004.0
2006-02-13 18:35:00,1.74238,1.74293,1.74238,1.74293,957399999.0
2006-02-13 18:40:00,1.74291,1.74326,1.7427,1.74326,1441870003.0
2006-02-13 18:45:00,1.74331,1.74363,1.74317,1.74348,1103949991.0
2006-02-13 18:50:00,1.74355,1.74385,1.74348,1.74356,2170100002.0
2006-02-13 18:55:00,1.74358,1.7436,1.74331,1.74344,2522899998.0
2006-02-13 19:00:00,1.74348,1.74362,1.74339,1.74355,1479100000.0
2006-02-13 19:05:00,1.74356,1.74363,1.74291,1.74308,2112700003.0
2006-02-13 19:10:00,1.74313,1.74328,1.74291,1.74307,1584899994.0
2006-02-13 19:15:00,1.74308,1.7431,1.74255,1.74259,1332699997.0
2006-02-13 19:20:00,1.74251,1.74265,1.74232,1.74244,1247299996.0
2006-02-13 19:25:00,1.7425,1.74277,1.74235,1.7424,1450700004.0
2006-02-13 19:30:00,1.74236,1.74236,1.74209,1.74228,1516800004.0
2006-02-13 19:35:00,1.74228,1.74282,1.74217,1.74282,1397649997.0
2006-02-13 19:40:00,1.74282,1.74293,1.74215,1.74221,1559299997.0
2006-02-13 19:45:00,1.74222,1.74253,1.74218,1.74253,1104899994.0
2006-02-13 19:50:00,1.74254,1.74262,1.74229,1.74233,1030999995.0
2006-02-13 19:55:00,1.74225,1.74241,1.74215,1.74218,1320099999.0
2006-02-13 20:00:00,1.7421,1.74215,1.74205,1.74208,695500001.0
2006-02-13 20:05:00,1.74205,1.74215,1.74155,1.74181,1038800004.0
2006-02-13 20:10:00,1.74182,1.74234,1.74179,1.74228,921399996.0
2006-02-13 20:15:00,1.74231,1.74263,1.74179,1.74189,1039499999.0
2006-02-13 20:20:00,1.74184,1.74255,1.74184,1.7422,1001900001.0
2006-02-13 20:25:00,1.74218,1.7422,1.74157,1.74162,1848399997.0
2006-02-13 20:30:00,1.74159,1.74165,1.74121,1.74149,2540599995.0
2006-02-13 20:35:00,1.74151,1.74177,1.74149,1.7416,1079999998.0
2006-02-13 20:40:00,1.74164,1.74275,1.74164,1.74273,1003599997.0
2006-02-13 20:45:00,1.74278,1.74302,1.74278,1.74294,981399995.0
2006-02-13 20:50:00,1.74291,1.74294,1.74249,1.7427,1955199991.0
2006-02-13 20:55:00,1.74276,1.74325,1.74268,1.74311,2054950002.0
2006-02-13 21:00:00,1.74308,1.7431,1.74281,1.74294,1336499997.0
2006-02-13 21:05:00,1.7429,1.74304,1.74278,1.74294,706100003.0
2006-02-13 21:10:00,1.74307,1.74333,1.74305,1.7431,797099999.0
2006-02-13 21:15:00,1.74311,1.74325,1.74299,1.74325,630600002.0
2006-02-13 21:20:00,1.7433,1.74351,1.74319,1.74321,887600001.0
2006-02-13 21:25:00,1.74323,1.74348,1.74318,1.74348,520849998.0
2006-02-13 21:30:00,1.74348,1.74348,1.74316,1.74325,790099998.0
2006-02-13 21:35:00,1.74333,1.74337,1.7427,1.7427,520499994.0
2006-02-13 21:40:00,1.74264,1.74292,1.74254,1.74275,516900002.0
2006-02-13 21:45:00,1.74272,1.74284,1.74266,1.7427,515750001.0
2006-02-13 21:50:00,1.74266,1.74266,1.74217,1.74217,401699999.0
2006-02-13 21:55:00,1.74218,1.74231,1.74192,1.74202,779169998.0
2006-02-13 22:00:00,1.74212,1.74246,1.74207,1.74232,852700000.0
2006-02-13 22:05:00,1.74228,1.74245,1.74215,1.74245,322700002.0
2006-02-13 22:10:00,1.7425,1.74295,1.74247,1.74255,358100000.0
2006-02-13 22:15:00,1.74258,1.74275,1.74243,1.7427,803900002.0
2006-02-13 22:20:00,1.74273,1.74285,1.74268,1.74275,528899997.0
2006-02-13 22:25:00,1.74277,1.7428,1.74224,1.74224,697100000.0
2006-02-13 22:30:00,1.74217,1.74217,1.74137,1.7414,661100000.0
2006-02-13 22:35:00,1.74155,1.74231,1.74155,1.7423,306700001.0
2006-02-13 22:40:00,1.74228,1.74228,1.74165,1.74179,312300003.0
2006-02-13 22:45:00,1.74183,1.742,1.74178,1.74183,332900001.0
2006-02-13 22:50:00,1.74185,1.74193,1.74155,1.74175,265199999.0
2006-02-13 22:55:00,1.74176,1.74209,1.74176,1.74195,278350002.0
2006-02-13 23:00:00,1.74184,1.74194,1.74157,1.74178,236700000.0
2006-02-13 23:05:00,1.74171,1.74178,1.74149,1.74176,282400000.0
2006-02-13 23:10:00,1.7418,1.74191,1.7416,1.74183,243800001.0
2006-02-13 23:15:00,1.74175,1.74193,1.74163,1.74178,260899997.0
2006-02-13 23:20:00,1.74183,1.74183,1.74135,1.74148,320499994.0
2006-02-13 23:25:00,1.74138,1.74148,1.74128,1.74143,301200000.0
2006-02-13 23:30:00,1.74141,1.74146,1.74123,1.7413,334400000.0
2006-02-13 23:35:00,1.74125,1.74137,1.74108,1.74108,94999999.0
2006-02-13 23:40:00,1.74102,1.74119,1.74085,1.74108,104700000.0
2006-02-13 23:45:00,1.74108,1.74109,1.74064,1.74095,196600000.0
2006-02-13 23:50:00,1.74095,1.74103,1.74083,1.74099,181599998.0
2006-02-13 23:55:00,1.7411,1.7411,1.7407,1.7407,144300000.0
2006-02-14 00:00:00,1.74063,1.74101,1.74045,1.74087,333099996.0
2006-02-14 00:05:00,1.74087,1.74092,1.74057,1.74072,309300002.0
2006-02-14 00:10:00,1.74058,1.7412,1.74049,1.74103,490900002.0
2006-02-14 00:15:00,1.74101,1.74148,1.74091,1.7411,314700000.0
2006-02-14 00:20:00,1.74088,1.74147,1.74088,1.74138,137700002.0
2006-02-14 00:25:00,1.74128,1.74151,1.74119,1.74135,285299998.0
2006-02-14 00:30:00,1.74139,1.74139,1.74092,1.74092,150899999.0
2006-02-14 00:35:00,1.74096,1.74119,1.74064,1.7408,254599999.0
2006-02-14 00:40:00,1.74088,1.74091,1.74057,1.74068,354799999.0
2006-02-14 00:45:00,1.7407,1.74075,1.74055,1.74063,181100000.0
2006-02-14 00:50:00,1.74065,1.74095,1.7406,1.74095,112400000.0
2006-02-14 00:55:00,1.74093,1.74111,1.74092,1.741,265500000.0
2006-02-14 01:00:00,1.74098,1.74115,1.74096,1.74098,225299998.0
2006-02-14 01:05:00,1.74108,1.74156,1.74102,1.74156,182346994.0
2006-02-14 01:10:00,1.74174,1.74238,1.74174,1.74216,252999997.0
2006-02-14 01:15:00,1.74222,1.74279,1.7421,1.74279,244400000.0
2006-02-14 01:20:00,1.74277,1.74312,1.74277,1.743,195900000.0
2006-02-14 01:25:00,1.74304,1.74334,1.74299,1.74309,270900001.0
2006-02-14 01:30:00,1.74315,1.74331,1.74305,1.74322,181099999.0
2006-02-14 01:35:00,1.74313,1.7434,1.74307,1.74333,168800000.0
2006-02-14 01:40:00,1.74327,1.74331,1.74308,1.7431,183900001.0
2006-02-14 01:45:00,1.74315,1.74327,1.74302,1.74327,129600000.0
2006-02-14 01:50:00,1.74323,1.74326,1.74305,1.74312,230599999.0
2006-02-14 01:55:00,1.7431,1.74315,1.74276,1.74308,214200002.0
2006-02-14 02:00:00,1.74305,1.74305,1.74242,1.74242,141399998.0
2006-02-14 02:05:00,1.74248,1.74266,1.7424,1.74242,139899998.0
2006-02-14 02:10:00,1.74252,1.74253,1.74237,1.74248,280300003.0
2006-02-14 02:15:00,1.74259,1.74259,1.74206,1.74217,356200001.0
2006-02-14 02:20:00,1.74217,1.74217,1.74134,1.74171,305000002.0
2006-02-14 02:25:00,1.74165,1.74188,1.74147,1.74169,330399996.0
2006-02-14 02:30:00,1.74166,1.74187,1.7408,1.7408,241999997.0
2006-02-14 02:35:00,1.74084,1.74134,1.7407,1.74075,171600000.0
2006-02-14 02:40:00,1.74065,1.74133,1.74065,1.74122,358000004.0
2006-02-14 02:45:00,1.74115,1.74125,1.74098,1.74113,182099998.0
2006-02-14 02:50:00,1.74113,1.74122,1.74099,1.74117,268400001.0
2006-02-14 02:55:00,1.74111,1.74132,1.741,1.74112,346100004.0
2006-02-14 03:00:00,1.74116,1.74128,1.74095,1.74103,251200002.0
2006-02-14 03:05:00,1.74099,1.74111,1.74092,1.74105,222150000.0
2006-02-14 03:10:00,1.74108,1.74108,1.74076,1.74085,207100001.0
2006-02-14 03:15:00,1.74091,1.74095,1.74074,1.74074,287000001.0
2006-02-14 03:20:00,1.74079,1.74085,1.74061,1.74061,126200000.0
2006-02-14 03:25:00,1.7406,1.74067,1.7405,1.7406,158499999.0
2006-02-14 03:30:00,1.74067,1.74073,1.74055,1.74055,296899998.0
2006-02-14 03:35:00,1.7406,1.74074,1.74055,1.7407,133300000.0
2006-02-14 03:40:00,1.74078,1.74091,1.74017,1.74017,197499999.0
2006-02-14 03:45:00,1.74008,1.74038,1.74005,1.74038,267399999.0
2006-02-14 03:50:00,1.74029,1.74086,1.7401,1.7407,226900000.0
2006-02-14 03:55:00,1.7407,1.74088,1.74059,1.74079,250200002.0
2006-02-14 04:00:00,1.74088,1.74101,1.74086,1.74098,204299999.0
2006-02-14 04:05:00,1.74102,1.74113,1.74077,1.7408,260600003.0
2006-02-14 04:10:00,1.74074,1.74105,1.7407,1.7407,330899997.0
2006-02-14 04:15:00,1.7409,1.74131,1.7409,1.74118,287600003.0
2006-02-14 04:20:00,1.74113,1.74126,1.74097,1.74105,244799999.0
2006-02-14 04:25:00,1.74109,1.74163,1.74088,1.74163,413099999.0
2006-02-14 04:30:00,1.74158,1.74158,1.7411,1.7412,105799998.0
2006-02-14 04:35:00,1.74113,1.74133,1.74113,1.74117,287099998.0
2006-02-14 04:40:00,1.74113,1.7416,1.74103,1.74135,268800000.0
2006-02-14 04:45:00,1.7415,1.74173,1.74106,1.74125,149100000.0
2006-02-14 04:50:00,1.74125,1.74133,1.74108,1.74108,202800000.0
2006-02-14 04:55:00,1.74111,1.74122,1.74093,1.74093,141100000.0
2006-02-14 05:00:00,1.74095,1.74103,1.74085,1.741,90099999.0
2006-02-14 05:05:00,1.74105,1.74105,1.74088,1.7409,164600000.0
2006-02-14 05:10:00,1.74095,1.74098,1.74088,1.74096,185900001.0
2006-02-14 05:15:00,1.74118,1.74144,1.74094,1.74103,270000003.0
2006-02-14 05:20:00,1.74097,1.74126,1.74097,1.74126,173800002.0
2006-02-14 05:25:00,1.74129,1.74131,1.74115,1.7412,261800001.0
2006-02-14 05:30:00,1.7412,1.74139,1.74105,1.74135,269299998.0
2006-02-14 05:35:00,1.7413,1.74138,1.74125,1.74127,110799999.0
2006-02-14 05:40:00,1.74135,1.74137,1.74109,1.74109,293700001.0
2006-02-14 05:45:00,1.74114,1.74123,1.74103,1.7412,188100002.0
2006-02-14 05:50:00,1.74127,1.74159,1.74105,1.74147,185400002.0
2006-02-14 05:55:00,1.74137,1.74142,1.74103,1.74103,271500001.0
2006-02-14 06:00:00,1.7411,1.74135,1.74109,1.74118,211700000.0
2006-02-14 06:05:00,1.7412,1.74185,1.74117,1.7418,297099999.0
2006-02-14 06:10:00,1.7418,1.74193,1.7416,1.7416,227999998.0
2006-02-14 06:15:00,1.74165,1.74165,1.74127,1.74139,324200001.0
2006-02-14 06:20:00,1.74127,1.74138,1.74107,1.74138,284500000.0
2006-02-14 06:25:00,1.74153,1.74167,1.74144,1.74167,188099998.0
2006-02-14 06:30:00,1.7416,1.74165,1.74145,1.74159,195699999.0
2006-02-14 06:35:00,1.7416,1.74178,1.74155,1.74177,117000000.0
2006-02-14 06:40:00,1.74183,1.74191,1.74149,1.74157,257600002.0
2006-02-14 06:45:00,1.74162,1.74172,1.74155,1.74163,246800001.0
2006-02-14 06:50:00,1.74171,1.74208,1.74163,1.74205,330800000.0
2006-02-14 06:55:00,1.74202,1.74213,1.74166,1.74166,256799999.0
2006-02-14 07:00:00,1.74185,1.74202,1.74167,1.74196,189599999.0
2006-02-14 07:05:00,1.74187,1.74187,1.74149,1.74152,207199997.0
2006-02-14 07:10:00,1.74147,1.74159,1.74119,1.74122,287399998.0
2006-02-14 07:15:00,1.74122,1.74152,1.7409,1.74145,295600002.0
2006-02-14 07:20:00,1.74148,1.74153,1.74129,1.7414,214600000.0
2006-02-14 07:25:00,1.74134,1.74151,1.74121,1.74145,183570001.0
2006-02-14 07:30:00,1.74145,1.7416,1.74135,1.7415,285699997.0
2006-02-14 07:35:00,1.7416,1.74198,1.7416,1.74181,265400000.0
2006-02-14 07:40:00,1.74178,1.74186,1.74165,1.74181,212599998.0
2006-02-14 07:45:00,1.74177,1.74183,1.74165,1.74175,167399998.0
2006-02-14 07:50:00,1.7417,1.74175,1.74167,1.7417,78900000.0
2006-02-14 07:55:00,1.7417,1.74209,1.74166,1.74209,120500003.0
2006-02-14 08:00:00,1.74213,1.74223,1.74195,1.74205,267900001.0
2006-02-14 08:05:00,1.74209,1.7423,1.74182,1.74229,298199998.0
2006-02-14 08:10:00,1.7424,1.74264,1.74225,1.74264,382500001.0
2006-02-14 08:15:00,1.74284,1.7433,1.74284,1.74329,367000002.0
2006-02-14 08:20:00,1.7433,1.7433,1.74292,1.74298,339999999.0
2006-02-14 08:25:00,1.74288,1.74309,1.74279,1.74296,337099997.0
2006-02-14 08:30:00,1.74297,1.74308,1.74237,1.74256,245199999.0
2006-02-14 08:35:00,1.74267,1.74294,1.74257,1.74262,197799999.0
2006-02-14 08:40:00,1.74262,1.74413,1.74262,1.74407,369200004.0
2006-02-14 08:45:00,1.74416,1.74429,1.74392,1.74393,268299997.0
2006-02-14 08:50:00,1.74388,1.74402,1.74302,1.74323,273200002.0
2006-02-14 08:55:00,1.74342,1.74367,1.74335,1.74335,237700000.0
2006-02-14 09:00:00,1.74333,1.74345,1.74307,1.74307,389499999.0
2006-02-14 09:05:00,1.74303,1.74311,1.74198,1.74198,222470001.0
2006-02-14 09:10:00,1.74196,1.74209,1.74112,1.74151,405300004.0
2006-02-14 09:15:00,1.74162,1.74174,1.74108,1.74161,242699999.0
2006-02-14 09:20:00,1.7417,1.74253,1.7417,1.74228,269599999.0
2006-02-14 09:25:00,1.74226,1.74309,1.74226,1.74305,276600002.0
2006-02-14 09:30:00,1.74302,1.74321,1.74284,1.74315,290000000.0
2006-02-14 09:35:00,1.74316,1.74363,1.7431,1.7432,416800006.0
2006-02-14 09:40:00,1.74322,1.74322,1.74214,1.74257,252200000.0
2006-02-14 09:45:00,1.74255,1.7431,1.74236,1.74238,290700001.0
2006-02-14 09:50:00,1.74238,1.7428,1.74227,1.7428,285100001.0
2006-02-14 09:55:00,1.74288,1.74328,1.74264,1.74282,321800000.0
2006-02-14 10:00:00,1.74275,1.74275,1.74247,1.74258,279300002.0
2006-02-14 10:05:00,1.7426,1.7426,1.74206,1.74225,341700004.0
2006-02-14 10:10:00,1.74232,1.74272,1.7422,1.74264,250099997.0
2006-02-14 10:15:00,1.74265,1.74306,1.74254,1.74285,260899999.0
2006-02-14 10:20:00,1.7428,1.74292,1.74245,1.74272,254000002.0
2006-02-14 10:25:00,1.74276,1.74309,1.74228,1.74298,259800003.0
2006-02-14 10:30:00,1.74285,1.74332,1.74274,1.74274,207900001.0
2006-02-14 10:35:00,1.7426,1.7427,1.74232,1.74232,414300001.0
2006-02-14 10:40:00,1.74228,1.74228,1.74173,1.7421,378300000.0
2006-02-14 10:45:00,1.74212,1.74255,1.74171,1.74255,349200000.0
2006-02-14 10:50:00,1.74252,1.74264,1.74225,1.74243,413700003.0
2006-02-14 10:55:00,1.74249,1.74263,1.74209,1.74252,371799999.0
2006-02-14 11:00:00,1.74257,1.74263,1.74237,1.74247,275500002.0
2006-02-14 11:05:00,1.74247,1.74247,1.74198,1.74208,385169995.0
2006-02-14 11:10:00,1.7421,1.7421,1.74161,1.74162,226299999.0
2006-02-14 11:15:00,1.74158,1.74182,1.74136,1.74164,254500001.0
2006-02-14 11:20:00,1.74163,1.74186,1.74148,1.7418,325500000.0
2006-02-14 11:25:00,1.74166,1.74174,1.74153,1.74165,356700001.0
2006-02-14 11:30:00,1.74135,1.74135,1.73844,1.73922,321400001.0
2006-02-14 11:35:00,1.73918,1.73918,1.73793,1.73798,378499998.0
2006-02-14 11:40:00,1.73794,1.73825,1.73758,1.73825,454900004.0
2006-02-14 11:45:00,1.73823,1.73877,1.73804,1.7387,340200000.0
2006-02-14 11:50:00,1.7387,1.7389,1.73828,1.73864,398600003.0
2006-02-14 11:55:00,1.73864,1.73864,1.73753,1.73753,329300002.0
2006-02-14 12:00:00,1.7374,1.73776,1.73695,1.7375,280399997.0
2006-02-14 12:05:00,1.73745,1.73747,1.73667,1.73746,385699998.0
2006-02-14 12:10:00,1.73744,1.73749,1.73718,1.7373,301699999.0
2006-02-14 12:15:00,1.73735,1.73771,1.73734,1.73756,223469996.0
2006-02-14 12:20:00,1.73769,1.73826,1.73768,1.73819,302499999.0
2006-02-14 12:25:00,1.73815,1.73819,1.7373,1.73732,300200003.0
2006-02-14 12:30:00,1.73735,1.73741,1.73694,1.73698,306400000.0
2006-02-14 12:35:00,1.73679,1.73679,1.73623,1.73661,269499998.0
2006-02-14 12:40:00,1.73671,1.7372,1.73671,1.73691,353600001.0
2006-02-14 12:45:00,1.73699,1.73703,1.73688,1.73693,220200000.0
2006-02-14 12:50:00,1.737,1.73728,1.737,1.73713,380500003.0
2006-02-14 12:55:00,1.7371,1.7373,1.73693,1.7373,370900000.0
2006-02-14 13:00:00,1.73723,1.73723,1.73586,1.73627,397699999.0
2006-02-14 13:05:00,1.73635,1.73661,1.73635,1.73639,432699998.0
2006-02-14 13:10:00,1.73635,1.73679,1.73628,1.73674,210200000.0
2006-02-14 13:15:00,1.73682,1.73697,1.73662,1.73684,346699999.0
2006-02-14 13:20:00,1.73683,1.73689,1.73624,1.73633,230500000.0
2006-02-14 13:25:00,1.73637,1.73637,1.73524,1.7353,386799998.0
2006-02-14 13:30:00,1.73535,1.73571,1.73524,1.7353,328799999.0
2006-02-14 13:35:00,1.73523,1.73531,1.73495,1.73503,265300000.0
2006-02-14 13:40:00,1.73504,1.73538,1.73497,1.73499,347099999.0
2006-02-14 13:45:00,1.73492,1.7355,1.73492,1.7355,318999997.0
2006-02-14 13:50:00,1.73553,1.73555,1.73521,1.73522,319200001.0
2006-02-14 13:55:00,1.73523,1.7353,1.73503,1.73505,249300002.0
2006-02-14 14:00:00,1.73505,1.73505,1.73409,1.73452,298600001.0
2006-02-14 14:05:00,1.73448,1.73461,1.73435,1.73445,295899996.0
2006-02-14 14:10:00,1.7345,1.73462,1.73395,1.73454,375400003.0
2006-02-14 14:15:00,1.73455,1.73461,1.73429,1.73445,270000002.0
2006-02-14 14:20:00,1.73441,1.73457,1.73427,1.73428,229700001.0
2006-02-14 14:25:00,1.73441,1.73587,1.73441,1.73587,350499998.0
2006-02-14 14:30:00,1.736,1.73617,1.73564,1.73584,310900001.0
2006-02-14 14:35:00,1.73578,1.73581,1.73522,1.73528,264400000.0
2006-02-14 14:40:00,1.73528,1.73534,1.73519,1.73533,251900000.0
2006-02-14 14:45:00,1.73532,1.73576,1.73532,1.73552,265999998.0
2006-02-14 14:50:00,1.73572,1.73595,1.73532,1.73532,326799997.0
2006-02-14 14:55:00,1.73536,1.73568,1.73493,1.73493,321000003.0
2006-02-14 15:00:00,1.73493,1.73521,1.73457,1.73457,273000004.0
2006-02-14 15:05:00,1.73441,1.73475,1.73441,1.73475,265400000.0
2006-02-14 15:10:00,1.73468,1.73481,1.73451,1.73471,254099999.0
2006-02-14 15:15:00,1.73461,1.73573,1.73461,1.73571,329700002.0
2006-02-14 15:20:00,1.73582,1.736,1.7354,1.73548,300146992.0
2006-02-14 15:25:00,1.73551,1.7358,1.73533,1.73538,411099999.0
2006-02-14 15:30:00,1.73467,1.73467,1.73219,1.7322,348700000.0
2006-02-14 15:35:00,1.73243,1.73263,1.7305,1.7305,301000004.0
2006-02-14 15:40:00,1.73052,1.73098,1.73015,1.73015,396200000.0
2006-02-14 15:45:00,1.73012,1.73173,1.73005,1.73173,346600001.0
2006-02-14 15:50:00,1.73182,1.73184,1.73095,1.73124,304499999.0
2006-02-14 15:55:00,1.73129,1.73174,1.73096,1.7315,446349998.0
2006-02-14 16:00:00,1.73157,1.73159,1.73067,1.73087,300900000.0
2006-02-14 16:05:00,1.73098,1.731,1.7302,1.73036,320399999.0
2006-02-14 16:10:00,1.7303,1.73097,1.73027,1.73074,336899997.0
2006-02-14 16:15:00,1.73076,1.73076,1.72886,1.72929,419699995.0
2006-02-14 16:20:00,1.72926,1.73007,1.72926,1.72981,419600001.0
2006-02-14 16:25:00,1.72978,1.73072,1.72976,1.7303,317300000.0
2006-02-14 16:30:00,1.73009,1.73047,1.72986,1.73045,458400001.0
2006-02-14 16:35:00,1.73052,1.73063,1.73008,1.73063,374100002.0
2006-02-14 16:40:00,1.73056,1.73193,1.73048,1.73141,328999998.0
2006-02-14 16:45:00,1.73115,1.73162,1.73078,1.73157,323500003.0
2006-02-14 16:50:00,1.73145,1.73151,1.73098,1.73099,530000005.0
2006-02-14 16:55:00,1.73091,1.7316,1.73068,1.73151,306449997.0
2006-02-14 17:00:00,1.73132,1.73143,1.72978,1.73013,396999999.0
2006-02-14 17:05:00,1.73013,1.73035,1.72986,1.73035,298399998.0
2006-02-14 17:10:00,1.73026,1.73026,1.72983,1.7302,378700001.0
2006-02-14 17:15:00,1.73006,1.73035,1.72977,1.72985,316400000.0
2006-02-14 17:20:00,1.72981,1.73,1.7293,1.7294,353000000.0
2006-02-14 17:25:00,1.72943,1.73007,1.72929,1.7297,185100001.0
2006-02-14 17:30:00,1.72965,1.73035,1.72965,1.73035,268800000.0
2006-02-14 17:35:00,1.73037,1.73038,1.73011,1.73017,347149997.0
2006-02-14 17:40:00,1.73017,1.73021,1.72958,1.72958,270400003.0
2006-02-14 17:45:00,1.72954,1.72976,1.72873,1.72885,224200000.0
2006-02-14 17:50:00,1.72862,1.72924,1.72802,1.7283,264300000.0
2006-02-14 17:55:00,1.72837,1.72933,1.72836,1.7285,353999998.0
2006-02-14 18:00:00,1.72867,1.73053,1.72867,1.73,4186550010.0
2006-02-14 18:05:00,1.73,1.73136,1.73,1.73093,4941189989.0
2006-02-14 18:10:00,1.73091,1.73106,1.73062,1.73085,3569000000.0
2006-02-14 18:15:00,1.73097,1.73189,1.7307,1.7316,3705099990.0
2006-02-14 18:20:00,1.73168,1.73301,1.73168,1.73259,3415450007.0
2006-02-14 18:25:00,1.73245,1.73339,1.73228,1.73332,3018899997.0
2006-02-14 18:30:00,1.73339,1.73394,1.73322,1.73336,2736499997.0
2006-02-14 18:35:00,1.73333,1.73421,1.73317,1.73377,1067799997.0
2006-02-14 18:40:00,1.7337,1.7337,1.73317,1.7332,1541099995.0
2006-02-14 18:45:00,1.73313,1.73353,1.73287,1.73308,938199998.0
2006-02-14 18:50:00,1.73307,1.73309,1.73272,1.73294,1876899994.0
2006-02-14 18:55:00,1.733,1.73367,1.73275,1.73367,2590139995.0
2006-02-14 19:00:00,1.73375,1.73387,1.73272,1.73297,1704899998.0
2006-02-14 19:05:00,1.73302,1.73328,1.73288,1.73303,2060649992.0
2006-02-14 19:10:00,1.73311,1.73318,1.73275,1.733,1393200001.0
2006-02-14 19:15:00,1.73305,1.73307,1.73271,1.73286,1170900001.0
2006-02-14 19:20:00,1.73284,1.73372,1.73284,1.73347,1361899995.0
2006-02-14 19:25:00,1.73338,1.73338,1.73268,1.733,1406070002.0
2006-02-14 19:30:00,1.73295,1.73469,1.73291,1.73448,1545749998.0
2006-02-14 19:35:00,1.73445,1.73445,1.7338,1.73438,1318399998.0
2006-02-14 19:40:00,1.7344,1.73451,1.73405,1.7342,1484000004.0
2006-02-14 19:45:00,1.73422,1.73442,1.73356,1.73366,921499998.0
2006-02-14 19:50:00,1.73368,1.73378,1.73354,1.73355,902200003.0
2006-02-14 19:55:00,1.73347,1.73361,1.7332,1.73344,1374370003.0
2006-02-14 20:00:00,1.73344,1.7339,1.73328,1.73343,775400005.0
2006-02-14 20:05:00,1.73341,1.73351,1.73316,1.73337,908899999.0
2006-02-14 20:10:00,1.73333,1.73349,1.73323,1.73336,1006800003.0
2006-02-14 20:15:00,1.73341,1.73356,1.73326,1.73335,987099998.0
2006-02-14 20:20:00,1.7333,1.73338,1.73315,1.73328,910349996.0
2006-02-14 20:25:00,1.7333,1.73345,1.73283,1.73283,1872799993.0
2006-02-14 20:30:00,1.73282,1.73302,1.73257,1.7327,2523200007.0
2006-02-14 20:35:00,1.7327,1.73275,1.73235,1.73252,900599998.0
2006-02-14 20:40:00,1.73256,1.73326,1.73256,1.73309,1036599993.0
2006-02-14 20:45:00,1.73304,1.7332,1.73292,1.73315,798100003.0
2006-02-14 20:50:00,1.73308,1.73318,1.7329,1.73302,1689899999.0
2006-02-14 20:55:00,1.73308,1.73415,1.73301,1.73407,2016200003.0
2006-02-14 21:00:00,1.73411,1.73424,1.73382,1.73392,1410599997.0
2006-02-14 21:05:00,1.7339,1.73419,1.7339,1.73417,732900000.0
2006-02-14 21:10:00,1.73423,1.73431,1.7336,1.73361,1139600006.0
2006-02-14 21:15:00,1.73368,1.73409,1.73367,1.73404,657000001.0
2006-02-14 21:20:00,1.73407,1.73413,1.73373,1.73387,1072099996.0
2006-02-14 21:25:00,1.7339,1.73419,1.73378,1.73409,504599998.0
2006-02-14 21:30:00,1.73402,1.73435,1.73398,1.73425,868700001.0
2006-02-14 21:35:00,1.7343,1.73541,1.73425,1.73541,457899998.0
2006-02-14 21:40:00,1.73547,1.73551,1.73499,1.73516,651900001.0
2006-02-14 21:45:00,1.73525,1.73549,1.73517,1.73533,572800000.0
2006-02-14 21:50:00,1.73527,1.7355,1.73527,1.73535,690699996.0
2006-02-14 21:55:00,1.73546,1.73557,1.73524,1.73524,831799990.0
2006-02-14 22:00:00,1.73537,1.73565,1.7353,1.7356,817900000.0
2006-02-14 22:05:00,1.73559,1.73669,1.73548,1.73612,415900000.0
2006-02-14 22:10:00,1.73604,1.73604,1.73535,1.73552,288300000.0
2006-02-14 22:15:00,1.73555,1.73555,1.73502,1.73502,769399995.0
2006-02-14 22:20:00,1.73503,1.73587,1.73503,1.73584,560820000.0
2006-02-14 22:25:00,1.73591,1.73623,1.73591,1.73603,490000003.0
2006-02-14 22:30:00,1.73608,1.73612,1.73584,1.7359,573799996.0
2006-02-14 22:35:00,1.73598,1.73626,1.73598,1.7362,239600002.0
2006-02-14 22:40:00,1.73619,1.73625,1.73601,1.73614,461846993.0
2006-02-14 22:45:00,1.73615,1.73631,1.73614,1.73624,344200003.0
2006-02-14 22:50:00,1.73625,1.73648,1.73615,1.73625,236100001.0
2006-02-14 22:55:00,1.73627,1.73655,1.73627,1.73644,229300000.0
2006-02-14 23:00:00,1.73634,1.73642,1.73608,1.73633,183000001.0
2006-02-14 23:05:00,1.73627,1.73628,1.73605,1.73605,122600001.0
2006-02-14 23:10:00,1.73593,1.73601,1.73563,1.736,353800003.0
2006-02-14 23:15:00,1.736,1.73617,1.7357,1.7357,291049996.0
2006-02-14 23:20:00,1.73581,1.73625,1.73579,1.73613,231100002.0
2006-02-14 23:25:00,1.7362,1.73631,1.73564,1.73564,380000002.0
2006-02-14 23:30:00,1.73558,1.73575,1.73555,1.73568,199200000.0
2006-02-14 23:35:00,1.73557,1.73571,1.73555,1.73567,69599999.0
2006-02-14 23:40:00,1.73563,1.73603,1.7355,1.73592,245899998.0
2006-02-14 23:45:00,1.73595,1.73623,1.7358,1.73609,268900004.0
2006-02-14 23:50:00,1.73601,1.73602,1.73574,1.73575,183499999.0
2006-02-14 23:55:00,1.7357,1.73621,1.73569,1.73621,275700002.0
2006-02-15 00:00:00,1.73623,1.73631,1.73584,1.73599,393599995.0
2006-02-15 00:05:00,1.73588,1.73633,1.73573,1.73605,404999999.0
2006-02-15 00:10:00,1.73609,1.73643,1.73586,1.73621,263000002.0
2006-02-15 00:15:00,1.73627,1.73645,1.73605,1.73617,364400000.0
2006-02-15 00:20:00,1.73625,1.73657,1.73617,1.73617,120700000.0
2006-02-15 00:25:00,1.73597,1.7361,1.7359,1.73605,198100000.0
2006-02-15 00:30:00,1.73601,1.73601,1.73572,1.73572,98100002.0
2006-02-15 00:35:00,1.73571,1.73579,1.73534,1.73534,197899997.0
2006-02-15 00:40:00,1.73532,1.73539,1.73515,1.73531,184699999.0
2006-02-15 00:45:00,1.73523,1.73523,1.73495,1.73498,215700002.0
2006-02-15 00:50:00,1.73505,1.73512,1.73496,1.73502,180000002.0
2006-02-15 00:55:00,1.73502,1.73517,1.73478,1.73489,238399999.0
2006-02-15 01:00:00,1.73483,1.73505,1.73477,1.73498,195400000.0
2006-02-15 01:05:00,1.73508,1.73547,1.73501,1.73545,406300001.0
2006-02-15 01:10:00,1.7355,1.73593,1.7355,1.73588,108100000.0
2006-02-15 01:15:00,1.73586,1.73693,1.73586,1.73687,312200000.0
2006-02-15 01:20:00,1.73667,1.73672,1.73629,1.7365,178200001.0
2006-02-15 01:25:00,1.7365,1.7365,1.73576,1.7359,305500002.0
2006-02-15 01:30:00,1.73604,1.73619,1.7359,1.73605,163800000.0
2006-02-15 01:35:00,1.736,1.736,1.73552,1.73577,251200000.0
2006-02-15 01:40:00,1.73568,1.73606,1.73565,1.73574,317300000.0
2006-02-15 01:45:00,1.73578,1.73588,1.73562,1.73588,277000000.0
2006-02-15 01:50:00,1.73595,1.73595,1.73576,1.73582,190699999.0
2006-02-15 01:55:00,1.73586,1.73586,1.73525,1.73548,320749999.0
2006-02-15 02:00:00,1.73552,1.73562,1.7352,1.73523,282699999.0
2006-02-15 02:05:00,1.73518,1.7357,1.73518,1.73555,264699997.0
2006-02-15 02:10:00,1.73565,1.73568,1.73523,1.7353,303499998.0
2006-02-15 02:15:00,1.73537,1.73556,1.7353,1.73545,288899997.0
2006-02-15 02:20:00,1.73545,1.73551,1.73524,1.7354,341800002.0
2006-02-15 02:25:00,1.73532,1.73565,1.73532,1.73565,352000002.0
2006-02-15 02:30:00,1.73561,1.73586,1.73558,1.7357,239599999.0
2006-02-15 02:35:00,1.73563,1.73563,1.73547,1.73555,178800001.0
2006-02-15 02:40:00,1.73547,1.73547,1.73458,1.73474,270700000.0
2006-02-15 02:45:00,1.73467,1.73499,1.73456,1.73497,194100002.0
2006-02-15 02:50:00,1.73495,1.73506,1.73447,1.73471,265000000.0
2006-02-15 02:55:00,1.73485,1.73527,1.73485,1.7351,350199996.0
2006-02-15 03:00:00,1.73518,1.73518,1.73497,1.73515,325999998.0
2006-02-15 03:05:00,1.73504,1.73525,1.73453,1.73525,349900001.0
2006-02-15 03:10:00,1.73527,1.73529,1.73505,1.73525,310399999.0
2006-02-15 03:15:00,1.73531,1.73535,1.73523,1.73523,200999999.0
2006-02-15 03:20:00,1.73523,1.73527,1.73512,1.73519,137800001.0
2006-02-15 03:25:00,1.73501,1.73588,1.73495,1.7358,242400000.0
2006-02-15 03:30:00,1.73593,1.73605,1.73572,1.73581,149500000.0
2006-02-15 03:35:00,1.73594,1.73639,1.73586,1.73629,361699997.0
2006-02-15 03:40:00,1.7363,1.7365,1.73614,1.7365,145850000.0
2006-02-15 03:45:00,1.7367,1.73697,1.73634,1.73662,358899997.0
2006-02-15 03:50:00,1.73667,1.73708,1.73657,1.73698,456699997.0
2006-02-15 03:55:00,1.73698,1.73703,1.7366,1.73668,272099996.0
2006-02-15 04:00:00,1.73668,1.73671,1.73633,1.73633,276699997.0
2006-02-15 04:05:00,1.7363,1.73655,1.73625,1.73647,416500001.0
2006-02-15 04:10:00,1.73643,1.73643,1.7362,1.7362,292399998.0
2006-02-15 04:15:00,1.73626,1.73626,1.73569,1.73572,218700001.0
2006-02-15 04:20:00,1.73565,1.73626,1.73565,1.73582,224200001.0
2006-02-15 04:25:00,1.7358,1.73597,1.73575,1.73595,367900001.0
2006-02-15 04:30:00,1.73592,1.73598,1.73578,1.7359,68799999.0
2006-02-15 04:35:00,1.73585,1.73594,1.73575,1.7358,227800001.0
2006-02-15 04:40:00,1.73591,1.73605,1.73578,1.73588,284699999.0
2006-02-15 04:45:00,1.73586,1.73599,1.73576,1.73595,209399998.0
2006-02-15 04:50:00,1.736,1.7361,1.73587,1.73595,129199999.0
2006-02-15 04:55:00,1.73598,1.73608,1.73592,1.73603,200600003.0
2006-02-15 05:00:00,1.73601,1.73601,1.7355,1.7355,211500003.0
2006-02-15 05:05:00,1.73548,1.73562,1.73531,1.73552,266900002.0
2006-02-15 05:10:00,1.73555,1.73595,1.73555,1.7358,163400001.0
2006-02-15 05:15:00,1.73583,1.73591,1.73574,1.73584,292099999.0
2006-02-15 05:20:00,1.73577,1.73588,1.7356,1.7357,299000000.0
2006-02-15 05:25:00,1.73572,1.73577,1.73543,1.73543,208249999.0
2006-02-15 05:30:00,1.7354,1.73545,1.73503,1.73527,238500002.0
2006-02-15 05:35:00,1.73515,1.73528,1.73498,1.73525,329000004.0
2006-02-15 05:40:00,1.73533,1.73563,1.73511,1.73558,210500002.0
2006-02-15 05:45:00,1.73568,1.73586,1.73561,1.73586,244200004.0
2006-02-15 05:50:00,1.73597,1.73598,1.73568,1.73591,300500003.0
2006-02-15 05:55:00,1.73589,1.73593,1.73569,1.73587,277699999.0
2006-02-15 06:00:00,1.73595,1.73612,1.7358,1.73602,300000001.0
2006-02-15 06:05:00,1.73602,1.73608,1.73565,1.73576,453200000.0
2006-02-15 06:10:00,1.73582,1.73595,1.7358,1.73588,117900000.0
2006-02-15 06:15:00,1.7359,1.7359,1.73575,1.73578,248900000.0
2006-02-15 06:20:00,1.73577,1.73595,1.73577,1.73582,306700000.0
2006-02-15 06:25:00,1.73588,1.73588,1.73575,1.73587,148799999.0
2006-02-15 06:30:00,1.73583,1.73595,1.73577,1.73592,256546993.0
2006-02-15 06:35:00,1.736,1.73626,1.73585,1.73612,209250000.0
2006-02-15 06:40:00,1.73615,1.73623,1.73589,1.73592,186599999.0
2006-02-15 06:45:00,1.73588,1.73605,1.73566,1.73576,254899998.0
2006-02-15 06:50:00,1.73576,1.73583,1.73543,1.73583,260299998.0
2006-02-15 06:55:00,1.73583,1.73595,1.7357,1.7357,196099996.0
2006-02-15 07:00:00,1.73581,1.73591,1.73563,1.73578,316200002.0
2006-02-15 07:05:00,1.73577,1.73585,1.73563,1.73578,134000000.0
2006-02-15 07:10:00,1.7358,1.73591,1.73532,1.73575,297999999.0
2006-02-15 07:15:00,1.73585,1.73585,1.73564,1.73564,176599999.0
2006-02-15 07:20:00,1.73568,1.73583,1.73565,1.7357,222499996.0
2006-02-15 07:25:00,1.7357,1.73585,1.73562,1.73585,256300000.0
2006-02-15 07:30:00,1.73581,1.73584,1.7357,1.7358,336600000.0
2006-02-15 07:35:00,1.73584,1.73584,1.73561,1.73561,164799998.0
2006-02-15 07:40:00,1.73545,1.73545,1.73505,1.73526,263300000.0
2006-02-15 07:45:00,1.7352,1.73546,1.73495,1.73537,198399999.0
2006-02-15 07:50:00,1.73527,1.73545,1.73513,1.7354,144600001.0
2006-02-15 07:55:00,1.73538,1.73555,1.73524,1.73548,106999999.0
2006-02-15 08:00:00,1.73543,1.73551,1.73515,1.73518,353200004.0
2006-02-15 08:05:00,1.73511,1.73527,1.73491,1.73518,280700000.0
2006-02-15 08:10:00,1.73508,1.73508,1.73488,1.73491,400449999.0
2006-02-15 08:15:00,1.73496,1.735,1.73461,1.73475,208100001.0
2006-02-15 08:20:00,1.73478,1.73493,1.73421,1.73433,316099999.0
2006-02-15 08:25:00,1.73428,1.73468,1.73428,1.73459,322600000.0
2006-02-15 08:30:00,1.73452,1.73471,1.73439,1.73442,268400000.0
2006-02-15 08:35:00,1.7345,1.7348,1.73449,1.73462,351699999.0
2006-02-15 08:40:00,1.73456,1.73463,1.73437,1.73456,468199999.0
2006-02-15 08:45:00,1.73465,1.73515,1.73447,1.73497,367970002.0
2006-02-15 08:50:00,1.73483,1.73498,1.7345,1.73498,202000000.0
2006-02-15 08:55:00,1.73507,1.73511,1.73476,1.73478,202800000.0
2006-02-15 09:00:00,1.73465,1.73478,1.73398,1.7345,293300001.0
2006-02-15 09:05:00,1.73453,1.73496,1.73453,1.73474,333000004.0
2006-02-15 09:10:00,1.73485,1.735,1.7346,1.7348,361700000.0
2006-02-15 09:15:00,1.73469,1.73469,1.73441,1.73441,234399998.0
2006-02-15 09:20:00,1.73443,1.73475,1.73443,1.7346,220200003.0
2006-02-15 09:25:00,1.73455,1.73477,1.73415,1.73427,372299997.0
2006-02-15 09:30:00,1.73415,1.73423,1.7339,1.73417,279199999.0
2006-02-15 09:35:00,1.73418,1.73422,1.73392,1.73399,244899998.0
2006-02-15 09:40:00,1.73397,1.73404,1.73335,1.73359,240900002.0
2006-02-15 09:45:00,1.7336,1.73377,1.73351,1.73376,218899999.0
2006-02-15 09:50:00,1.73376,1.73391,1.73358,1.73384,248299998.0
2006-02-15 09:55:00,1.7339,1.73438,1.73383,1.73436,254850002.0
2006-02-15 10:00:00,1.73428,1.7346,1.73422,1.73452,268499999.0
2006-02-15 10:05:00,1.73452,1.73458,1.7343,1.73443,240299998.0
2006-02-15 10:10:00,1.73441,1.73452,1.73418,1.73418,245400001.0
2006-02-15 10:15:00,1.73419,1.73449,1.73411,1.73424,293399999.0
2006-02-15 10:20:00,1.73422,1.73481,1.73422,1.7347,386399999.0
2006-02-15 10:25:00,1.73478,1.73493,1.73453,1.73478,264700001.0
2006-02-15 10:30:00,1.73495,1.73528,1.73495,1.73507,210299998.0
2006-02-15 10:35:00,1.73509,1.7353,1.73489,1.73505,292800004.0
2006-02-15 10:40:00,1.73503,1.73532,1.73492,1.73522,449899999.0
2006-02-15 10:45:00,1.73513,1.73513,1.73472,1.7349,232600000.0
2006-02-15 10:50:00,1.73489,1.73498,1.73472,1.73495,271800003.0
2006-02-15 10:55:00,1.73497,1.73511,1.7347,1.73511,399700001.0
2006-02-15 11:00:00,1.73512,1.73518,1.73437,1.73465,424600001.0
2006-02-15 11:05:00,1.73477,1.73486,1.73437,1.7344,396000002.0
2006-02-15 11:10:00,1.73438,1.73448,1.73429,1.73438,234300001.0
2006-02-15 11:15:00,1.73436,1.7345,1.73425,1.73448,269299999.0
2006-02-15 11:20:00,1.73451,1.73451,1.73423,1.73445,254299999.0
2006-02-15 11:25:00,1.73438,1.73452,1.73418,1.73418,382150003.0
2006-02-15 11:30:00,1.73412,1.73513,1.73403,1.73474,297500002.0
2006-02-15 11:35:00,1.7347,1.73477,1.7343,1.73438,351899997.0
2006-02-15 11:40:00,1.73434,1.73448,1.73413,1.7343,272699998.0
2006-02-15 11:45:00,1.7343,1.73444,1.73411,1.73422,409400002.0
2006-02-15 11:50:00,1.7342,1.73447,1.73418,1.73418,307099999.0
2006-02-15 11:55:00,1.73419,1.73462,1.73414,1.73462,346699997.0
2006-02-15 12:00:00,1.73463,1.73485,1.73446,1.73465,317499999.0
2006-02-15 12:05:00,1.73477,1.73485,1.73442,1.73462,307399999.0
2006-02-15 12:10:00,1.73467,1.73471,1.73441,1.73447,166400000.0
2006-02-15 12:15:00,1.73449,1.73458,1.73414,1.7342,256200001.0
2006-02-15 12:20:00,1.73425,1.73431,1.73305,1.73356,342499996.0
2006-02-15 12:25:00,1.73351,1.73417,1.73351,1.73395,352599999.0
2006-02-15 12:30:00,1.73386,1.73708,1.73373,1.73708,305899997.0
2006-02-15 12:35:00,1.73728,1.73838,1.7371,1.73738,228000000.0
2006-02-15 12:40:00,1.73738,1.73879,1.73737,1.73803,231099999.0
2006-02-15 12:45:00,1.73811,1.73875,1.73786,1.73845,277070000.0
2006-02-15 12:50:00,1.73842,1.73843,1.73793,1.73812,401100004.0
2006-02-15 12:55:00,1.73808,1.73835,1.73792,1.73827,209800000.0
2006-02-15 13:00:00,1.73827,1.7392,1.73814,1.73899,271100000.0
2006-02-15 13:05:00,1.73884,1.73901,1.73845,1.73847,341000001.0
2006-02-15 13:10:00,1.73849,1.73926,1.73849,1.73922,368100000.0
2006-02-15 13:15:00,1.73928,1.73969,1.73906,1.73929,314800002.0
2006-02-15 13:20:00,1.73921,1.7402,1.73888,1.74015,177700001.0
2006-02-15 13:25:00,1.74012,1.74027,1.73982,1.73983,332900002.0
2006-02-15 13:30:00,1.73979,1.73992,1.73924,1.73931,233199998.0
2006-02-15 13:35:00,1.73937,1.73959,1.73915,1.7394,336599999.0
2006-02-15 13:40:00,1.73955,1.7397,1.73942,1.73966,424800002.0
2006-02-15 13:45:00,1.73961,1.73999,1.73949,1.73965,299900000.0
2006-02-15 13:50:00,1.7397,1.73972,1.73928,1.7393,323899996.0
2006-02-15 13:55:00,1.73918,1.73932,1.73895,1.73895,251600001.0
2006-02-15 14:00:00,1.73894,1.73962,1.73888,1.73952,308699998.0
2006-02-15 14:05:00,1.7395,1.7397,1.73905,1.73918,267900001.0
2006-02-15 14:10:00,1.73927,1.73951,1.73902,1.73945,264300003.0
2006-02-15 14:15:00,1.73945,1.73946,1.73905,1.73908,233200001.0
2006-02-15 14:20:00,1.73905,1.73922,1.73848,1.73848,244199999.0
2006-02-15 14:25:00,1.73856,1.73901,1.73854,1.73872,372399999.0
2006-02-15 14:30:00,1.73882,1.73948,1.73879,1.7394,364999998.0
2006-02-15 14:35:00,1.73928,1.73972,1.7391,1.73963,284000002.0
2006-02-15 14:40:00,1.73972,1.73985,1.73953,1.73967,144600001.0
2006-02-15 14:45:00,1.73962,1.73964,1.73909,1.7392,418500001.0
2006-02-15 14:50:00,1.73934,1.73982,1.73925,1.73982,367300002.0
2006-02-15 14:55:00,1.73997,1.74072,1.73997,1.74045,333700000.0
2006-02-15 15:00:00,1.74044,1.74096,1.74044,1.74095,252899998.0
2006-02-15 15:05:00,1.74098,1.74102,1.74039,1.7408,421200002.0
2006-02-15 15:10:00,1.74081,1.74183,1.74071,1.7416,381900001.0
2006-02-15 15:15:00,1.74165,1.74253,1.7416,1.74223,317600000.0
2006-02-15 15:20:00,1.74227,1.74252,1.742,1.74236,428499999.0
2006-02-15 15:25:00,1.74237,1.7425,1.7421,1.7421,474100000.0
2006-02-15 15:30:00,1.74195,1.74267,1.74187,1.74258,324870002.0
2006-02-15 15:35:00,1.7428,1.74337,1.7428,1.743,312899999.0
2006-02-15 15:40:00,1.74302,1.74407,1.74302,1.74396,284399998.0
2006-02-15 15:45:00,1.74412,1.74461,1.74397,1.74422,358100001.0
2006-02-15 15:50:00,1.74412,1.74445,1.7439,1.74425,342799999.0
2006-02-15 15:55:00,1.74431,1.74431,1.74368,1.7439,384499998.0
2006-02-15 16:00:00,1.74454,1.74632,1.74454,1.74586,463899994.0
2006-02-15 16:05:00,1.74577,1.74778,1.74561,1.74753,325000002.0
2006-02-15 16:10:00,1.74735,1.74735,1.74601,1.74601,269299999.0
2006-02-15 16:15:00,1.74615,1.74665,1.74608,1.7462,211750000.0
2006-02-15 16:20:00,1.74611,1.74671,1.74588,1.74645,377350001.0
2006-02-15 16:25:00,1.74623,1.74648,1.74587,1.74617,230600000.0
2006-02-15 16:30:00,1.74618,1.74633,1.74557,1.74571,455100001.0
2006-02-15 16:35:00,1.7456,1.74596,1.74527,1.74537,278900001.0
2006-02-15 16:40:00,1.74538,1.74556,1.74474,1.74503,327099998.0
2006-02-15 16:45:00,1.74516,1.74577,1.74494,1.74502,351999998.0
2006-02-15 16:50:00,1.74501,1.74563,1.74496,1.74519,390800000.0
2006-02-15 16:55:00,1.74518,1.7457,1.74487,1.7457,438499998.0
2006-02-15 17:00:00,1.74548,1.74548,1.744,1.74497,403700003.0
2006-02-15 17:05:00,1.7452,1.74626,1.7446,1.74567,280900000.0
2006-02-15 17:10:00,1.74545,1.7468,1.74508,1.74667,414000001.0
2006-02-15 17:15:00,1.74661,1.74776,1.74618,1.74772,362750002.0
2006-02-15 17:20:00,1.7477,1.74853,1.74752,1.74827,264000000.0
2006-02-15 17:25:00,1.7483,1.7483,1.74495,1.74587,320200003.0
2006-02-15 17:30:00,1.74546,1.74563,1.74418,1.74418,343499995.0
2006-02-15 17:35:00,1.74418,1.74439,1.74195,1.74261,380899996.0
2006-02-15 17:40:00,1.7428,1.74306,1.74183,1.74208,289299999.0
2006-02-15 17:45:00,1.74187,1.74227,1.74105,1.74204,298000001.0
2006-02-15 17:50:00,1.74183,1.7427,1.7416,1.7427,317000000.0
2006-02-15 17:55:00,1.74277,1.74361,1.74254,1.74352,326000004.0
2006-02-15 18:00:00,1.74351,1.74357,1.74307,1.74314,4225250010.0
2006-02-15 18:05:00,1.74312,1.74399,1.74312,1.74365,4776549989.0
2006-02-15 18:10:00,1.7437,1.74372,1.74266,1.7428,3571199992.0
2006-02-15 18:15:00,1.74281,1.74281,1.7414,1.74176,3360349990.0
2006-02-15 18:20:00,1.74175,1.74175,1.73962,1.74025,3424749996.0
2006-02-15 18:25:00,1.7402,1.74132,1.7402,1.7411,3408399991.0
2006-02-15 18:30:00,1.74096,1.74096,1.74007,1.74063,2788649999.0
2006-02-15 18:35:00,1.74062,1.74088,1.73972,1.7402,1093999995.0
2006-02-15 18:40:00,1.74023,1.74055,1.73956,1.73968,1372150011.0
2006-02-15 18:45:00,1.73958,1.7398,1.73838,1.73838,1135500004.0
2006-02-15 18:50:00,1.73845,1.7388,1.73831,1.73871,1908400000.0
2006-02-15 18:55:00,1.73885,1.73979,1.73869,1.73965,2189350005.0
2006-02-15 19:00:00,1.73984,1.74023,1.73975,1.73997,1640599997.0
2006-02-15 19:05:00,1.73997,1.74007,1.73955,1.73995,1940299995.0
2006-02-15 19:10:00,1.73993,1.74022,1.73992,1.74022,1387499999.0
2006-02-15 19:15:00,1.74025,1.74066,1.73968,1.73973,1370999997.0
2006-02-15 19:20:00,1.73977,1.74053,1.73972,1.74025,1360949999.0
2006-02-15 19:25:00,1.74016,1.74016,1.73882,1.73894,1623969993.0
2006-02-15 19:30:00,1.73888,1.73898,1.73832,1.73871,1531199991.0
2006-02-15 19:35:00,1.73869,1.73914,1.73863,1.73895,1354800009.0
2006-02-15 19:40:00,1.73893,1.73981,1.73887,1.7396,1745700001.0
2006-02-15 19:45:00,1.7396,1.73998,1.73957,1.73988,1097999999.0
2006-02-15 19:50:00,1.73989,1.74009,1.73935,1.73935,993400000.0
2006-02-15 19:55:00,1.73929,1.7397,1.73921,1.73961,1466599998.0
2006-02-15 20:00:00,1.73957,1.73957,1.73785,1.73785,673400001.0
2006-02-15 20:05:00,1.73778,1.73877,1.73778,1.73845,808600002.0
2006-02-15 20:10:00,1.73837,1.73877,1.73821,1.73875,1020099996.0
2006-02-15 20:15:00,1.73882,1.73917,1.73882,1.73896,896800003.0
2006-02-15 20:20:00,1.73882,1.73882,1.73729,1.738,922799998.0
2006-02-15 20:25:00,1.73797,1.73818,1.73785,1.7381,1769599999.0
2006-02-15 20:30:00,1.73812,1.73839,1.73809,1.73824,2613999995.0
2006-02-15 20:35:00,1.73825,1.73842,1.73804,1.73817,1084799999.0
2006-02-15 20:40:00,1.73821,1.73835,1.73769,1.73818,1009499998.0
2006-02-15 20:45:00,1.73811,1.7383,1.73775,1.73825,1012199996.0
2006-02-15 20:50:00,1.73822,1.7389,1.73819,1.73875,2014000009.0
2006-02-15 20:55:00,1.7388,1.73896,1.73839,1.7385,2348250001.0
2006-02-15 21:00:00,1.7385,1.73877,1.73839,1.73851,1229950000.0
2006-02-15 21:05:00,1.7385,1.73857,1.73808,1.73809,643999999.0
2006-02-15 21:10:00,1.73819,1.73819,1.73799,1.73801,881499999.0
2006-02-15 21:15:00,1.73807,1.73833,1.73799,1.73833,643900004.0
2006-02-15 21:20:00,1.73832,1.73893,1.73814,1.7388,739700000.0
2006-02-15 21:25:00,1.73881,1.73892,1.73873,1.7388,562999998.0
2006-02-15 21:30:00,1.73881,1.73898,1.73864,1.73875,812299998.0
2006-02-15 21:35:00,1.7388,1.7392,1.73875,1.7392,651899996.0
2006-02-15 21:40:00,1.73923,1.73929,1.73905,1.73911,504300002.0
2006-02-15 21:45:00,1.73924,1.73975,1.73924,1.73936,594999997.0
2006-02-15 21:50:00,1.73927,1.73949,1.73909,1.73935,486900003.0
2006-02-15 21:55:00,1.73938,1.73979,1.73936,1.73955,855199999.0
2006-02-15 22:00:00,1.73956,1.73998,1.73943,1.73961,959200001.0
2006-02-15 22:05:00,1.73958,1.73967,1.73944,1.73955,397699998.0
2006-02-15 22:10:00,1.73953,1.73977,1.73946,1.73973,419799999.0
2006-02-15 22:15:00,1.73984,1.74065,1.73984,1.74005,838600002.0
2006-02-15 22:20:00,1.73996,1.74006,1.73961,1.74003,517500001.0
2006-02-15 22:25:00,1.74011,1.74041,1.74011,1.74024,647499996.0
2006-02-15 22:30:00,1.74027,1.7403,1.7399,1.74007,610600006.0
2006-02-15 22:35:00,1.74013,1.74023,1.73993,1.73994,269149997.0
2006-02-15 22:40:00,1.73993,1.74009,1.7399,1.74001,369099999.0
2006-02-15 22:45:00,1.74002,1.74028,1.73994,1.74023,265400000.0
2006-02-15 22:50:00,1.74025,1.74035,1.74001,1.74015,195200000.0
2006-02-15 22:55:00,1.74016,1.7404,1.74016,1.74035,253699999.0
2006-02-15 23:00:00,1.74034,1.74062,1.74023,1.74055,220300000.0
2006-02-15 23:05:00,1.74045,1.74049,1.7402,1.74024,260600000.0
2006-02-15 23:10:00,1.74023,1.74053,1.73995,1.74015,493999996.0
2006-02-15 23:15:00,1.74012,1.7403,1.73992,1.74026,326700000.0
2006-02-15 23:20:00,1.7404,1.74062,1.74033,1.74055,328400001.0
2006-02-15 23:25:00,1.74052,1.74063,1.74052,1.74052,253200001.0
2006-02-15 23:30:00,1.74052,1.7406,1.7403,1.74055,346100002.0
2006-02-15 23:35:00,1.74064,1.74088,1.74058,1.74088,237100001.0
2006-02-15 23:40:00,1.74092,1.74092,1.74021,1.74021,170099999.0
2006-02-15 23:45:00,1.74023,1.74058,1.74023,1.74056,156900002.0
2006-02-15 23:50:00,1.74059,1.74071,1.74047,1.74059,196350000.0
2006-02-15 23:55:00,1.7406,1.74078,1.7406,1.74075,220600000.0
2006-02-16 00:00:00,1.74072,1.74095,1.7404,1.74085,225700000.0
2006-02-16 00:05:00,1.74075,1.74097,1.73999,1.7404,486500000.0
2006-02-16 00:10:00,1.7403,1.74041,1.74009,1.74027,359199998.0
2006-02-16 00:15:00,1.74033,1.7406,1.73979,1.73985,327700001.0
2006-02-16 00:20:00,1.73982,1.74071,1.73982,1.74053,163599999.0
2006-02-16 00:25:00,1.74042,1.7407,1.74042,1.74058,220350001.0
2006-02-16 00:30:00,1.74059,1.74065,1.74054,1.74062,94599999.0
2006-02-16 00:35:00,1.74062,1.74063,1.74002,1.74033,236199999.0
2006-02-16 00:40:00,1.74029,1.74041,1.74025,1.74039,179600000.0
2006-02-16 00:45:00,1.74042,1.74049,1.74023,1.74033,286800001.0
2006-02-16 00:50:00,1.74035,1.74035,1.74024,1.74035,138399999.0
2006-02-16 00:55:00,1.74027,1.74031,1.74005,1.7401,274199998.0
2006-02-16 01:00:00,1.74015,1.74082,1.74015,1.7407,313499997.0
2006-02-16 01:05:00,1.74075,1.74075,1.74065,1.74075,169700000.0
2006-02-16 01:10:00,1.74072,1.74091,1.74032,1.74049,209500000.0
2006-02-16 01:15:00,1.7404,1.74048,1.74015,1.74015,304900003.0
2006-02-16 01:20:00,1.74036,1.74039,1.74012,1.74022,103949999.0
2006-02-16 01:25:00,1.74025,1.74047,1.74022,1.74031,323300000.0
2006-02-16 01:30:00,1.74039,1.74043,1.74027,1.74032,212400000.0
2006-02-16 01:35:00,1.74018,1.74038,1.73968,1.73997,195599998.0
2006-02-16 01:40:00,1.73992,1.73995,1.73954,1.73956,394899999.0
2006-02-16 01:45:00,1.73967,1.73973,1.73945,1.7395,155800000.0
2006-02-16 01:50:00,1.73951,1.74048,1.73943,1.74016,159700000.0
2006-02-16 01:55:00,1.73999,1.7401,1.73935,1.73968,313950000.0
2006-02-16 02:00:00,1.73969,1.73985,1.7394,1.73951,262300001.0
2006-02-16 02:05:00,1.73948,1.73994,1.73948,1.73971,167399999.0
2006-02-16 02:10:00,1.73977,1.73977,1.73917,1.73934,280200001.0
2006-02-16 02:15:00,1.73929,1.73929,1.73894,1.73905,259399998.0
2006-02-16 02:20:00,1.73913,1.73963,1.73887,1.73901,264199998.0
2006-02-16 02:25:00,1.73891,1.7391,1.73887,1.73898,337300002.0
2006-02-16 02:30:00,1.7389,1.73921,1.73879,1.73906,184399999.0
2006-02-16 02:35:00,1.73911,1.73943,1.73884,1.73928,242249999.0
2006-02-16 02:40:00,1.73922,1.73962,1.73922,1.73955,380299999.0
2006-02-16 02:45:00,1.73945,1.73948,1.73922,1.73922,127900000.0
2006-02-16 02:50:00,1.7392,1.73961,1.73913,1.7395,209700000.0
2006-02-16 02:55:00,1.73951,1.73971,1.73941,1.73942,226399999.0
2006-02-16 03:00:00,1.73952,1.73957,1.73945,1.73953,286350001.0
2006-02-16 03:05:00,1.73953,1.73976,1.73945,1.73955,216000003.0
2006-02-16 03:10:00,1.73955,1.73955,1.73906,1.73938,224800002.0
2006-02-16 03:15:00,1.73943,1.73943,1.73895,1.739,212699998.0
2006-02-16 03:20:00,1.7391,1.73917,1.73895,1.73909,155800000.0
2006-02-16 03:25:00,1.73901,1.73915,1.73901,1.7391,160799999.0
2006-02-16 03:30:00,1.73915,1.73923,1.7391,1.73915,116499999.0
2006-02-16 03:35:00,1.7392,1.73957,1.73917,1.73955,216899999.0
2006-02-16 03:40:00,1.73965,1.74046,1.73951,1.74005,231600000.0
2006-02-16 03:45:00,1.73992,1.74032,1.73992,1.74032,350299997.0
2006-02-16 03:50:00,1.74033,1.74041,1.73989,1.73995,435100001.0
2006-02-16 03:55:00,1.74,1.74005,1.73985,1.73998,189200000.0
2006-02-16 04:00:00,1.73991,1.73992,1.73975,1.73981,176099999.0
2006-02-16 04:05:00,1.7399,1.74012,1.7399,1.74,258399999.0
2006-02-16 04:10:00,1.73995,1.74008,1.7398,1.7398,256799998.0
2006-02-16 04:15:00,1.7399,1.74018,1.73988,1.74012,182899999.0
2006-02-16 04:20:00,1.74005,1.74023,1.73998,1.74019,271899999.0
2006-02-16 04:25:00,1.7402,1.74025,1.74005,1.74015,353399998.0
2006-02-16 04:30:00,1.74012,1.74028,1.74008,1.7402,210700000.0
2006-02-16 04:35:00,1.74015,1.74025,1.74,1.74,248499997.0
2006-02-16 04:40:00,1.74008,1.74008,1.73993,1.73995,249299999.0
2006-02-16 04:45:00,1.74,1.7401,1.73992,1.7401,196799995.0
2006-02-16 04:50:00,1.74013,1.74013,1.73985,1.73988,166400001.0
2006-02-16 04:55:00,1.73988,1.73988,1.73937,1.73939,230099999.0
2006-02-16 05:00:00,1.73937,1.73949,1.7393,1.73933,109200000.0
2006-02-16 05:05:00,1.73932,1.73932,1.73913,1.7392,182800003.0
2006-02-16 05:10:00,1.73925,1.73965,1.73921,1.7396,218449998.0
2006-02-16 05:15:00,1.73961,1.73961,1.73935,1.73942,189900000.0
2006-02-16 05:20:00,1.73934,1.73938,1.73925,1.7393,233600002.0
2006-02-16 05:25:00,1.73937,1.73949,1.73921,1.73922,336469996.0
2006-02-16 05:30:00,1.73918,1.73929,1.73892,1.73917,164600000.0
2006-02-16 05:35:00,1.73914,1.73937,1.73914,1.73936,222100003.0
2006-02-16 05:40:00,1.73949,1.7398,1.73943,1.73968,283169998.0
2006-02-16 05:45:00,1.73972,1.73975,1.73952,1.73954,247600000.0
2006-02-16 05:50:00,1.7396,1.7397,1.73932,1.73955,205470001.0
2006-02-16 05:55:00,1.73948,1.73955,1.73945,1.7395,277599998.0
2006-02-16 06:00:00,1.73958,1.7398,1.73937,1.73943,318999999.0
2006-02-16 06:05:00,1.7395,1.73954,1.73918,1.73933,269599999.0
2006-02-16 06:10:00,1.73929,1.73953,1.73927,1.73938,231800002.0
2006-02-16 06:15:00,1.73945,1.73947,1.73933,1.73938,358000003.0
2006-02-16 06:20:00,1.73937,1.73958,1.73933,1.73952,290599999.0
2006-02-16 06:25:00,1.73945,1.73957,1.73931,1.73957,176600001.0
2006-02-16 06:30:00,1.7395,1.73977,1.73945,1.73977,244299998.0
2006-02-16 06:35:00,1.7398,1.73983,1.73966,1.73975,169200001.0
2006-02-16 06:40:00,1.73985,1.73985,1.73972,1.7398,145000001.0
2006-02-16 06:45:00,1.73986,1.74004,1.73977,1.73991,253999999.0
2006-02-16 06:50:00,1.74,1.74008,1.73975,1.74005,207699998.0
2006-02-16 06:55:00,1.74002,1.74015,1.74,1.74,144000001.0
2006-02-16 07:00:00,1.74018,1.74025,1.74008,1.7401,282499996.0
2006-02-16 07:05:00,1.74007,1.74018,1.74,1.74018,238499998.0
2006-02-16 07:10:00,1.74015,1.74028,1.74002,1.74026,311500001.0
2006-02-16 07:15:00,1.74033,1.74033,1.73969,1.73969,213799999.0
2006-02-16 07:20:00,1.73971,1.7398,1.73932,1.73932,260699999.0
2006-02-16 07:25:00,1.73933,1.73944,1.73902,1.73902,257300002.0
2006-02-16 07:30:00,1.73892,1.73901,1.7388,1.7388,253000000.0
2006-02-16 07:35:00,1.7389,1.73899,1.73867,1.73867,194500000.0
2006-02-16 07:40:00,1.73866,1.73893,1.73819,1.73893,263000000.0
2006-02-16 07:45:00,1.73897,1.73901,1.73797,1.73817,298100002.0
2006-02-16 07:50:00,1.73808,1.73808,1.73781,1.73795,201699998.0
2006-02-16 07:55:00,1.738,1.73846,1.73796,1.73846,177100001.0
2006-02-16 08:00:00,1.7384,1.73911,1.7384,1.73906,210200000.0
2006-02-16 08:05:00,1.73905,1.73948,1.7389,1.73937,228900001.0
2006-02-16 08:10:00,1.73934,1.73959,1.73931,1.7394,264399998.0
2006-02-16 08:15:00,1.73945,1.73947,1.73884,1.73893,259100002.0
2006-02-16 08:20:00,1.73893,1.73915,1.73877,1.73898,315200001.0
2006-02-16 08:25:00,1.73896,1.7395,1.73896,1.73918,274069997.0
2006-02-16 08:30:00,1.7391,1.73921,1.73895,1.7391,233800001.0
2006-02-16 08:35:00,1.73912,1.73912,1.73888,1.73902,339399999.0
2006-02-16 08:40:00,1.73898,1.73903,1.73855,1.73884,284499998.0
2006-02-16 08:45:00,1.739,1.73917,1.73879,1.73903,408900001.0
2006-02-16 08:50:00,1.73901,1.73918,1.73856,1.73875,357199998.0
2006-02-16 08:55:00,1.73884,1.73892,1.73812,1.73816,232600001.0
2006-02-16 09:00:00,1.7382,1.7387,1.73817,1.73855,341299997.0
2006-02-16 09:05:00,1.73867,1.73909,1.73867,1.73886,280399999.0
2006-02-16 09:10:00,1.73892,1.73905,1.73807,1.7383,290599996.0
2006-02-16 09:15:00,1.73808,1.73813,1.7379,1.73808,292099999.0
2006-02-16 09:20:00,1.73811,1.73852,1.73809,1.73848,264300003.0
2006-02-16 09:25:00,1.73843,1.73937,1.73843,1.73916,253600003.0
2006-02-16 09:30:00,1.73905,1.73908,1.73865,1.73883,316800002.0
2006-02-16 09:35:00,1.73882,1.73905,1.73868,1.7388,291899998.0
2006-02-16 09:40:00,1.73875,1.7388,1.73799,1.73803,192300002.0
2006-02-16 09:45:00,1.738,1.7384,1.73799,1.73828,292700000.0
2006-02-16 09:50:00,1.73828,1.73848,1.73811,1.73845,249400003.0
2006-02-16 09:55:00,1.73843,1.73845,1.73805,1.73836,404600001.0
2006-02-16 10:00:00,1.73832,1.73851,1.73804,1.73817,378500000.0
2006-02-16 10:05:00,1.73822,1.73831,1.7379,1.7379,335700003.0
2006-02-16 10:10:00,1.73775,1.73785,1.73736,1.73763,169700000.0
2006-02-16 10:15:00,1.7377,1.73801,1.73768,1.73772,287100000.0
2006-02-16 10:20:00,1.73754,1.73761,1.73716,1.73725,260899999.0
2006-02-16 10:25:00,1.73719,1.73789,1.73716,1.73788,239599998.0
2006-02-16 10:30:00,1.73785,1.73803,1.73731,1.73737,183100000.0
2006-02-16 10:35:00,1.73735,1.73735,1.73631,1.73642,233200001.0
2006-02-16 10:40:00,1.73645,1.7367,1.73577,1.73592,359800001.0
2006-02-16 10:45:00,1.73591,1.73605,1.73577,1.736,272400000.0
2006-02-16 10:50:00,1.73602,1.7361,1.73545,1.73603,283369998.0
2006-02-16 10:55:00,1.7361,1.73646,1.736,1.73617,387199997.0
2006-02-16 11:00:00,1.73618,1.73644,1.73615,1.73634,252000001.0
2006-02-16 11:05:00,1.73638,1.73646,1.73612,1.73618,377300000.0
2006-02-16 11:10:00,1.73625,1.7365,1.73624,1.73645,285699998.0
2006-02-16 11:15:00,1.7364,1.73709,1.73621,1.7369,370600003.0
2006-02-16 11:20:00,1.73678,1.73678,1.73643,1.73665,251699998.0
2006-02-16 11:25:00,1.73668,1.73716,1.73639,1.73639,300399998.0
2006-02-16 11:30:00,1.73548,1.73563,1.73304,1.73316,347800001.0
2006-02-16 11:35:00,1.7332,1.73341,1.73233,1.73333,292300002.0
2006-02-16 11:40:00,1.73325,1.73339,1.73239,1.73252,461700004.0
2006-02-16 11:45:00,1.73253,1.73271,1.73129,1.73175,453599999.0
2006-02-16 11:50:00,1.73179,1.7323,1.73172,1.73216,406099999.0
2006-02-16 11:55:00,1.73212,1.73212,1.7309,1.73113,410099998.0
2006-02-16 12:00:00,1.73093,1.73166,1.73075,1.73161,388899997.0
2006-02-16 12:05:00,1.73182,1.7321,1.73176,1.73185,154900000.0
2006-02-16 12:10:00,1.7317,1.73277,1.73155,1.73277,236500000.0
2006-02-16 12:15:00,1.73297,1.73328,1.73244,1.73328,262799999.0
2006-02-16 12:20:00,1.7334,1.73441,1.73315,1.73438,364600000.0
2006-02-16 12:25:00,1.73453,1.7354,1.73432,1.7344,293800001.0
2006-02-16 12:30:00,1.73436,1.73448,1.73392,1.7341,467000002.0
2006-02-16 12:35:00,1.73393,1.73401,1.73351,1.73401,298899998.0
2006-02-16 12:40:00,1.73407,1.73407,1.73361,1.73366,352949998.0
2006-02-16 12:45:00,1.73373,1.73397,1.73362,1.73378,295200000.0
2006-02-16 12:50:00,1.73385,1.73396,1.7336,1.73391,329800002.0
2006-02-16 12:55:00,1.73388,1.73394,1.73353,1.73356,267100001.0
2006-02-16 13:00:00,1.73353,1.73353,1.73294,1.73315,285599998.0
2006-02-16 13:05:00,1.7331,1.7334,1.73264,1.73337,355699999.0
2006-02-16 13:10:00,1.73338,1.73363,1.73295,1.73295,273100000.0
2006-02-16 13:15:00,1.7329,1.73311,1.73226,1.73255,316700001.0
2006-02-16 13:20:00,1.7326,1.73316,1.73248,1.73313,312999998.0
2006-02-16 13:25:00,1.73324,1.73355,1.73244,1.73355,327699998.0
2006-02-16 13:30:00,1.73365,1.73414,1.73342,1.73343,331700001.0
2006-02-16 13:35:00,1.73333,1.73343,1.73267,1.73343,339999998.0
2006-02-16 13:40:00,1.73358,1.73424,1.73351,1.73424,319299999.0
2006-02-16 13:45:00,1.73434,1.73456,1.73426,1.73455,325069999.0
2006-02-16 13:50:00,1.73462,1.735,1.73433,1.73438,276699998.0
2006-02-16 13:55:00,1.73425,1.73452,1.73412,1.7344,336300001.0
2006-02-16 14:00:00,1.73444,1.73464,1.73387,1.73417,324100000.0
2006-02-16 14:05:00,1.73415,1.73469,1.73414,1.73436,362700000.0
2006-02-16 14:10:00,1.73445,1.73558,1.73425,1.73558,225699999.0
2006-02-16 14:15:00,1.73549,1.73549,1.73483,1.73492,159499998.0
2006-02-16 14:20:00,1.73493,1.73517,1.73432,1.73435,362449998.0
2006-02-16 14:25:00,1.73438,1.73487,1.73436,1.73487,321600005.0
2006-02-16 14:30:00,1.73491,1.73491,1.73413,1.73432,292799997.0
2006-02-16 14:35:00,1.73428,1.73453,1.73423,1.73453,314900000.0
2006-02-16 14:40:00,1.73458,1.73461,1.73439,1.73442,252199998.0
2006-02-16 14:45:00,1.73432,1.73437,1.73382,1.73382,276999997.0
2006-02-16 14:50:00,1.7339,1.73411,1.7339,1.73391,297400000.0
2006-02-16 14:55:00,1.73391,1.73405,1.73363,1.73363,341199997.0
2006-02-16 15:00:00,1.73363,1.73389,1.73315,1.73315,204900001.0
2006-02-16 15:05:00,1.73299,1.73328,1.73269,1.73302,352400001.0
2006-02-16 15:10:00,1.7331,1.73333,1.73245,1.73261,482000000.0
2006-02-16 15:15:00,1.73263,1.73351,1.73263,1.7333,391400004.0
2006-02-16 15:20:00,1.73314,1.73314,1.73275,1.73279,402200001.0
2006-02-16 15:25:00,1.7328,1.73335,1.73277,1.73288,290600002.0
2006-02-16 15:30:00,1.73287,1.73297,1.73196,1.73247,454100000.0
2006-02-16 15:35:00,1.73269,1.73425,1.73269,1.7339,246199997.0
2006-02-16 15:40:00,1.73385,1.73388,1.73343,1.73364,440600001.0
2006-02-16 15:45:00,1.73372,1.73406,1.73338,1.73403,368699999.0
2006-02-16 15:50:00,1.73394,1.73474,1.73363,1.73454,222500001.0
2006-02-16 15:55:00,1.73467,1.73469,1.73408,1.73413,249299999.0
2006-02-16 16:00:00,1.73409,1.73422,1.73362,1.73366,295500002.0
2006-02-16 16:05:00,1.73363,1.73432,1.73356,1.73418,310500001.0
2006-02-16 16:10:00,1.73415,1.73442,1.73414,1.73442,277799998.0
2006-02-16 16:15:00,1.73442,1.73442,1.73372,1.73383,250499999.0
2006-02-16 16:20:00,1.73389,1.73399,1.73374,1.73389,290849998.0
2006-02-16 16:25:00,1.73382,1.73387,1.73353,1.73374,206899999.0
2006-02-16 16:30:00,1.73371,1.73429,1.73371,1.7342,299899999.0
2006-02-16 16:35:00,1.7342,1.73461,1.7342,1.73445,322299999.0
2006-02-16 16:40:00,1.73443,1.73555,1.73431,1.7353,284069999.0
2006-02-16 16:45:00,1.73544,1.73558,1.73459,1.73459,315299997.0
2006-02-16 16:50:00,1.73463,1.73463,1.73426,1.73446,415800004.0
2006-02-16 16:55:00,1.73442,1.73461,1.73407,1.73443,338999999.0
2006-02-16 17:00:00,1.73435,1.73435,1.73382,1.73404,415599996.0
2006-02-16 17:05:00,1.73407,1.73442,1.73407,1.73411,256100003.0
2006-02-16 17:10:00,1.73399,1.73403,1.73305,1.73305,425499995.0
2006-02-16 17:15:00,1.73282,1.73336,1.73253,1.7332,215600000.0
2006-02-16 17:20:00,1.73318,1.73422,1.73318,1.73399,181800001.0
2006-02-16 17:25:00,1.73397,1.73448,1.73382,1.73425,343000001.0
2006-02-16 17:30:00,1.73418,1.73451,1.73397,1.7345,313900002.0
2006-02-16 17:35:00,1.73446,1.73446,1.73392,1.73436,263900001.0
2006-02-16 17:40:00,1.73442,1.73473,1.73429,1.73463,339000003.0
2006-02-16 17:45:00,1.73469,1.7354,1.73469,1.73499,291499997.0
2006-02-16 17:50:00,1.73493,1.73509,1.73388,1.7339,289100001.0
2006-02-16 17:55:00,1.7339,1.73496,1.73387,1.73494,310199998.0
2006-02-16 18:00:00,1.73516,1.73537,1.73493,1.73528,4326649992.0
2006-02-16 18:05:00,1.7353,1.7365,1.7353,1.73551,5133299988.0
2006-02-16 18:10:00,1.7354,1.73576,1.73512,1.73512,3251350007.0
2006-02-16 18:15:00,1.73515,1.73521,1.73407,1.73445,3437150002.0
2006-02-16 18:20:00,1.73452,1.73529,1.73445,1.73502,3206146992.0
2006-02-16 18:25:00,1.735,1.73548,1.73491,1.73543,3025939993.0
2006-02-16 18:30:00,1.73548,1.73569,1.73477,1.73477,3183770005.0
2006-02-16 18:35:00,1.73483,1.73505,1.73471,1.73504,1106099999.0
2006-02-16 18:40:00,1.73499,1.73514,1.73485,1.73506,1526799998.0
2006-02-16 18:45:00,1.73508,1.73534,1.73505,1.73526,1212600001.0
2006-02-16 18:50:00,1.73537,1.73583,1.73528,1.73528,1673150010.0
2006-02-16 18:55:00,1.73525,1.73528,1.7349,1.73497,2273999993.0
2006-02-16 19:00:00,1.7349,1.7351,1.7343,1.7351,1488900002.0
2006-02-16 19:05:00,1.7352,1.73561,1.73484,1.73497,1892449991.0
2006-02-16 19:10:00,1.73488,1.73535,1.73448,1.73517,1432899999.0
2006-02-16 19:15:00,1.7351,1.73553,1.73489,1.7354,1629000001.0
2006-02-16 19:20:00,1.73546,1.73562,1.73527,1.7356,1623600004.0
2006-02-16 19:25:00,1.73555,1.73555,1.73506,1.73506,1588100005.0
2006-02-16 19:30:00,1.73488,1.73502,1.7347,1.73477,2005199990.0
2006-02-16 19:35:00,1.73468,1.73468,1.7342,1.73424,1185099996.0
2006-02-16 19:40:00,1.73423,1.7344,1.7342,1.73421,1533300001.0
2006-02-16 19:45:00,1.73422,1.73449,1.73418,1.73443,1039600008.0
2006-02-16 19:50:00,1.73445,1.73553,1.73433,1.73538,997146996.0
2006-02-16 19:55:00,1.73533,1.73581,1.73517,1.73517,1325850002.0
2006-02-16 20:00:00,1.73512,1.73537,1.73468,1.73476,735049996.0
2006-02-16 20:05:00,1.73473,1.73567,1.73459,1.73555,807500002.0
2006-02-16 20:10:00,1.7355,1.7355,1.7346,1.7348,926869999.0
2006-02-16 20:15:00,1.7348,1.73514,1.73458,1.73495,935700006.0
2006-02-16 20:20:00,1.73499,1.73503,1.7348,1.73494,1042100002.0
2006-02-16 20:25:00,1.73492,1.73502,1.7348,1.73484,1668519993.0
2006-02-16 20:30:00,1.73487,1.73513,1.73485,1.73499,2511249998.0
2006-02-16 20:35:00,1.73505,1.73563,1.73505,1.73543,950099996.0
2006-02-16 20:40:00,1.7354,1.73556,1.73535,1.73551,1039300002.0
2006-02-16 20:45:00,1.73548,1.73548,1.7352,1.73529,833549998.0
2006-02-16 20:50:00,1.73528,1.73537,1.73515,1.73526,1774500001.0
2006-02-16 20:55:00,1.73528,1.73528,1.73496,1.73506,2385699995.0
2006-02-16 21:00:00,1.73505,1.73515,1.73489,1.735,1392600002.0
2006-02-16 21:05:00,1.73501,1.73532,1.7349,1.73521,661700000.0
2006-02-16 21:10:00,1.73525,1.73526,1.73495,1.73496,1004999996.0
2006-02-16 21:15:00,1.73501,1.73513,1.73477,1.73481,762399998.0
2006-02-16 21:20:00,1.73478,1.73522,1.73462,1.73492,810800002.0
2006-02-16 21:25:00,1.73489,1.73492,1.73468,1.73475,636099999.0
2006-02-16 21:30:00,1.73481,1.73559,1.73481,1.73558,827900002.0
2006-02-16 21:35:00,1.73577,1.73633,1.73557,1.73627,579299994.0
2006-02-16 21:40:00,1.73627,1.73627,1.73543,1.73571,534100000.0
2006-02-16 21:45:00,1.73569,1.73732,1.73569,1.73728,674649995.0
2006-02-16 21:50:00,1.73715,1.73717,1.73666,1.73686,463599996.0
2006-02-16 21:55:00,1.73691,1.73849,1.73691,1.73791,761200000.0
2006-02-16 22:00:00,1.73796,1.73911,1.73794,1.7381,736699994.0
2006-02-16 22:05:00,1.73815,1.73852,1.73815,1.73817,409799997.0
2006-02-16 22:10:00,1.7381,1.73828,1.7381,1.73815,426750002.0
2006-02-16 22:15:00,1.73814,1.73814,1.7378,1.73807,772600003.0
2006-02-16 22:20:00,1.73811,1.73879,1.73808,1.73879,563700000.0
2006-02-16 22:25:00,1.73888,1.73908,1.7388,1.73885,503000003.0
2006-02-16 22:30:00,1.73886,1.73967,1.73877,1.73937,675299994.0
2006-02-16 22:35:00,1.73936,1.73941,1.73877,1.7389,234400001.0
2006-02-16 22:40:00,1.73888,1.73892,1.73847,1.73853,403000000.0
2006-02-16 22:45:00,1.73855,1.73927,1.73845,1.73926,423900005.0
2006-02-16 22:50:00,1.73911,1.73932,1.73903,1.73915,202699998.0
2006-02-16 22:55:00,1.73935,1.74008,1.73894,1.73902,318100000.0
2006-02-16 23:00:00,1.73894,1.73894,1.73774,1.73778,165999999.0
2006-02-16 23:05:00,1.73776,1.73819,1.73776,1.73803,126899999.0
2006-02-16 23:10:00,1.73803,1.73936,1.73801,1.73927,389000000.0
2006-02-16 23:15:00,1.73936,1.73965,1.73902,1.7391,297499999.0
2006-02-16 23:20:00,1.73923,1.73997,1.73923,1.73997,247099999.0
2006-02-16 23:25:00,1.73978,1.73987,1.73946,1.73946,390700002.0
2006-02-16 23:30:00,1.73957,1.73998,1.73886,1.73886,271300002.0
2006-02-16 23:35:00,1.73887,1.73942,1.73883,1.73905,235200002.0
2006-02-16 23:40:00,1.73921,1.73944,1.73892,1.73913,234800001.0
2006-02-16 23:45:00,1.73928,1.73964,1.739,1.73917,331199999.0
2006-02-16 23:50:00,1.73905,1.73937,1.73889,1.73891,125500000.0
2006-02-16 23:55:00,1.739,1.73909,1.739,1.73905,139699999.0
2006-02-17 00:00:00,1.73903,1.7393,1.73816,1.73886,285299997.0
2006-02-17 00:05:00,1.73863,1.73909,1.73831,1.7388,323799999.0
2006-02-17 00:10:00,1.73882,1.73889,1.73831,1.73858,403350001.0
2006-02-17 00:15:00,1.73862,1.73914,1.73842,1.73869,438800002.0
2006-02-17 00:20:00,1.73856,1.73939,1.73841,1.73928,284600002.0
2006-02-17 00:25:00,1.73915,1.73933,1.73887,1.73888,370799999.0
2006-02-17 00:30:00,1.73892,1.73913,1.73853,1.7386,434099998.0
2006-02-17 00:35:00,1.73853,1.73918,1.73838,1.73842,228400000.0
2006-02-17 00:40:00,1.73845,1.73851,1.73837,1.7384,216900000.0
2006-02-17 00:45:00,1.73845,1.73857,1.73845,1.73853,374650000.0
2006-02-17 00:50:00,1.73858,1.73881,1.73853,1.73857,209300000.0
2006-02-17 00:55:00,1.7385,1.73855,1.73832,1.7384,306999998.0
2006-02-17 01:00:00,1.73841,1.73855,1.73831,1.73839,180399999.0
2006-02-17 01:05:00,1.73845,1.73845,1.7383,1.73842,281400003.0
2006-02-17 01:10:00,1.73845,1.73846,1.73827,1.73845,173299999.0
2006-02-17 01:15:00,1.7384,1.73845,1.7383,1.7384,240299999.0
2006-02-17 01:20:00,1.7384,1.73878,1.73832,1.73878,209000000.0
2006-02-17 01:25:00,1.73889,1.73891,1.73848,1.7386,316000002.0
2006-02-17 01:30:00,1.73865,1.73865,1.73847,1.73857,237600001.0
2006-02-17 01:35:00,1.73852,1.73875,1.73852,1.73875,222999998.0
2006-02-17 01:40:00,1.73872,1.73875,1.73856,1.73874,208800001.0
2006-02-17 01:45:00,1.73878,1.73948,1.73867,1.73935,179699999.0
2006-02-17 01:50:00,1.73942,1.73956,1.73904,1.73928,334300000.0
2006-02-17 01:55:00,1.73942,1.73959,1.73894,1.73894,241500001.0
2006-02-17 02:00:00,1.73879,1.739,1.73872,1.73882,347599997.0
2006-02-17 02:05:00,1.73867,1.73873,1.73836,1.73842,173099996.0
2006-02-17 02:10:00,1.73845,1.73855,1.73828,1.73843,218399999.0
2006-02-17 02:15:00,1.73832,1.73859,1.73832,1.73855,253299998.0
2006-02-17 02:20:00,1.73855,1.73855,1.73836,1.73855,344249997.0
2006-02-17 02:25:00,1.73866,1.73893,1.73834,1.73858,364299998.0
2006-02-17 02:30:00,1.73851,1.73858,1.73808,1.73829,292600003.0
2006-02-17 02:35:00,1.73839,1.73874,1.73805,1.73874,273699997.0
2006-02-17 02:40:00,1.73865,1.73881,1.73853,1.73863,269500001.0
2006-02-17 02:45:00,1.73867,1.73944,1.73867,1.73896,339099998.0
2006-02-17 02:50:00,1.73893,1.73893,1.73843,1.73845,196700000.0
2006-02-17 02:55:00,1.73859,1.73897,1.73833,1.73844,275800002.0
2006-02-17 03:00:00,1.73844,1.73853,1.73829,1.73833,266400001.0
2006-02-17 03:05:00,1.73825,1.73829,1.73791,1.73803,251300000.0
2006-02-17 03:10:00,1.73795,1.73795,1.73765,1.73775,154000000.0
2006-02-17 03:15:00,1.73773,1.73773,1.73583,1.73612,267200001.0
2006-02-17 03:20:00,1.73608,1.7363,1.73595,1.73609,363999997.0
2006-02-17 03:25:00,1.73588,1.73644,1.73558,1.73621,287099996.0
2006-02-17 03:30:00,1.7362,1.73656,1.73593,1.7362,179499999.0
2006-02-17 03:35:00,1.73643,1.73647,1.73557,1.73557,177899999.0
2006-02-17 03:40:00,1.73561,1.73645,1.73561,1.7359,141399999.0
2006-02-17 03:45:00,1.73589,1.73598,1.73554,1.73582,280250001.0
2006-02-17 03:50:00,1.73587,1.73615,1.73582,1.73593,324300000.0
2006-02-17 03:55:00,1.736,1.73608,1.73577,1.7358,220899998.0
2006-02-17 04:00:00,1.73567,1.73601,1.73551,1.73597,278499999.0
2006-02-17 04:05:00,1.73606,1.73609,1.73589,1.736,291900002.0
2006-02-17 04:10:00,1.73603,1.73613,1.7359,1.7359,226950001.0
2006-02-17 04:15:00,1.736,1.73628,1.73597,1.73602,204099999.0
2006-02-17 04:20:00,1.73595,1.73608,1.73583,1.73588,315699999.0
2006-02-17 04:25:00,1.73586,1.73595,1.73577,1.73587,258900000.0
2006-02-17 04:30:00,1.73582,1.73592,1.73568,1.73587,180100001.0
2006-02-17 04:35:00,1.73576,1.73593,1.7356,1.7356,249999999.0
2006-02-17 04:40:00,1.73554,1.73572,1.73545,1.73545,259800002.0
2006-02-17 04:45:00,1.7355,1.73569,1.73547,1.73565,183699998.0
2006-02-17 04:50:00,1.73565,1.73575,1.73555,1.73567,98500001.0
2006-02-17 04:55:00,1.73565,1.73565,1.73545,1.73552,153600001.0
2006-02-17 05:00:00,1.73555,1.73563,1.73545,1.73563,129900000.0
2006-02-17 05:05:00,1.73562,1.73562,1.73535,1.73542,211599999.0
2006-02-17 05:10:00,1.73545,1.73545,1.73483,1.73483,190400002.0
2006-02-17 05:15:00,1.73481,1.73481,1.73415,1.73434,321699998.0
2006-02-17 05:20:00,1.73428,1.73445,1.73428,1.7344,194200002.0
2006-02-17 05:25:00,1.73444,1.73473,1.73438,1.73443,298399997.0
2006-02-17 05:30:00,1.7344,1.73453,1.73419,1.7344,258300005.0
2006-02-17 05:35:00,1.73429,1.73437,1.73395,1.73424,221700000.0
2006-02-17 05:40:00,1.7343,1.73483,1.7341,1.73481,374800003.0
2006-02-17 05:45:00,1.73487,1.73492,1.73428,1.73435,209299999.0
2006-02-17 05:50:00,1.73441,1.73467,1.73441,1.73465,218300001.0
2006-02-17 05:55:00,1.7346,1.73475,1.73457,1.7347,266600002.0
2006-02-17 06:00:00,1.73473,1.73473,1.73455,1.73468,173200000.0
2006-02-17 06:05:00,1.73465,1.73488,1.73457,1.73472,355800003.0
2006-02-17 06:10:00,1.73472,1.73496,1.73459,1.73469,168049998.0
2006-02-17 06:15:00,1.73484,1.73512,1.73471,1.73475,345999999.0
2006-02-17 06:20:00,1.73487,1.73523,1.73487,1.73502,391599996.0
2006-02-17 06:25:00,1.73508,1.73515,1.73495,1.73515,160900000.0
2006-02-17 06:30:00,1.73512,1.73566,1.73507,1.73537,196700001.0
2006-02-17 06:35:00,1.73543,1.73575,1.73534,1.73572,204400000.0
2006-02-17 06:40:00,1.73568,1.73568,1.73545,1.7355,174849999.0
2006-02-17 06:45:00,1.7355,1.73555,1.73533,1.73545,267300002.0
2006-02-17 06:50:00,1.73548,1.7356,1.73522,1.7356,354400003.0
2006-02-17 06:55:00,1.73555,1.73555,1.73517,1.73525,168099999.0
2006-02-17 07:00:00,1.73551,1.73554,1.7353,1.73546,292200002.0
2006-02-17 07:05:00,1.73545,1.73551,1.73533,1.73541,246899998.0
2006-02-17 07:10:00,1.7354,1.73548,1.73535,1.7354,393000005.0
2006-02-17 07:15:00,1.73545,1.73553,1.7353,1.73545,275499998.0
2006-02-17 07:20:00,1.73548,1.73557,1.73529,1.7354,350200003.0
2006-02-17 07:25:00,1.7354,1.73558,1.73532,1.73553,341600002.0
2006-02-17 07:30:00,1.73553,1.73568,1.73543,1.73567,259500001.0
2006-02-17 07:35:00,1.7358,1.73589,1.73567,1.73577,302300000.0
2006-02-17 07:40:00,1.73587,1.73627,1.73587,1.73605,308600003.0
2006-02-17 07:45:00,1.73597,1.7362,1.73571,1.7362,306000001.0
2006-02-17 07:50:00,1.73629,1.73682,1.73629,1.73672,169100001.0
2006-02-17 07:55:00,1.73662,1.73662,1.73553,1.73605,343800003.0
2006-02-17 08:00:00,1.73595,1.73603,1.73516,1.7352,285600001.0
2006-02-17 08:05:00,1.7352,1.73549,1.73507,1.73549,214099999.0
2006-02-17 08:10:00,1.7355,1.73555,1.73459,1.73459,397800000.0
2006-02-17 08:15:00,1.73465,1.73498,1.73453,1.73497,250000001.0
2006-02-17 08:20:00,1.73498,1.73573,1.73489,1.73573,298899999.0
2006-02-17 08:25:00,1.73585,1.73614,1.73581,1.736,294499999.0
2006-02-17 08:30:00,1.7361,1.73614,1.73554,1.73554,235349999.0
2006-02-17 08:35:00,1.73557,1.73582,1.73557,1.73559,183799999.0
2006-02-17 08:40:00,1.73558,1.73564,1.73535,1.73539,316099999.0
2006-02-17 08:45:00,1.73548,1.73552,1.7353,1.7355,281000003.0
2006-02-17 08:50:00,1.73548,1.73557,1.73532,1.73532,188600001.0
2006-02-17 08:55:00,1.73535,1.7355,1.73517,1.73538,145799999.0
2006-02-17 09:00:00,1.73543,1.73545,1.73487,1.73525,351500003.0
2006-02-17 09:05:00,1.73532,1.73543,1.73478,1.73507,428100001.0
2006-02-17 09:10:00,1.7351,1.73578,1.7351,1.73568,199600003.0
2006-02-17 09:15:00,1.73553,1.73627,1.73553,1.73585,321999998.0
2006-02-17 09:20:00,1.736,1.73616,1.73582,1.73595,217799998.0
2006-02-17 09:25:00,1.73587,1.73616,1.7357,1.7359,317500001.0
2006-02-17 09:30:00,1.7358,1.73613,1.7358,1.73609,206700001.0
2006-02-17 09:35:00,1.73603,1.73639,1.73603,1.7363,256400001.0
2006-02-17 09:40:00,1.73637,1.73643,1.73582,1.7361,325499998.0
2006-02-17 09:45:00,1.73608,1.73626,1.73608,1.73615,293750001.0
2006-02-17 09:50:00,1.73609,1.73638,1.73607,1.73634,223550001.0
2006-02-17 09:55:00,1.73635,1.7364,1.73572,1.73572,356700000.0
2006-02-17 10:00:00,1.73547,1.73558,1.73473,1.73554,296700000.0
2006-02-17 10:05:00,1.73561,1.73576,1.73508,1.73545,275200000.0
2006-02-17 10:10:00,1.73545,1.73631,1.73541,1.73631,355699997.0
2006-02-17 10:15:00,1.73634,1.73634,1.73587,1.73595,309800001.0
2006-02-17 10:20:00,1.73592,1.73622,1.73569,1.73572,352499998.0
2006-02-17 10:25:00,1.73568,1.73622,1.73565,1.73616,230200000.0
2006-02-17 10:30:00,1.73624,1.73631,1.73595,1.73631,246700002.0
2006-02-17 10:35:00,1.73637,1.73652,1.73609,1.73609,389299997.0
2006-02-17 10:40:00,1.73618,1.73641,1.73614,1.73632,379900002.0
2006-02-17 10:45:00,1.73627,1.73627,1.73582,1.73603,301399999.0
2006-02-17 10:50:00,1.73601,1.73612,1.73578,1.73578,341800004.0
2006-02-17 10:55:00,1.73575,1.73581,1.73486,1.73497,449499997.0
2006-02-17 11:00:00,1.7349,1.73498,1.7346,1.73486,337700000.0
2006-02-17 11:05:00,1.7349,1.73497,1.73449,1.7346,473799999.0
2006-02-17 11:10:00,1.73462,1.73482,1.73443,1.7346,324846993.0
2006-02-17 11:15:00,1.73457,1.73468,1.73437,1.73466,343499995.0
2006-02-17 11:20:00,1.73466,1.73472,1.73448,1.73463,319900000.0
2006-02-17 11:25:00,1.73456,1.73495,1.7345,1.73494,322649995.0
2006-02-17 11:30:00,1.73485,1.73485,1.73451,1.73485,449099998.0
2006-02-17 11:35:00,1.73483,1.73565,1.73475,1.73558,345299995.0
2006-02-17 11:40:00,1.73554,1.73615,1.73554,1.73577,349699999.0
2006-02-17 11:45:00,1.73577,1.73635,1.73562,1.73609,429600002.0
2006-02-17 11:50:00,1.7361,1.73652,1.73601,1.73635,361400001.0
2006-02-17 11:55:00,1.73637,1.73642,1.73608,1.73637,231970001.0
2006-02-17 12:00:00,1.73633,1.73649,1.73611,1.73623,303700001.0
2006-02-17 12:05:00,1.73637,1.73673,1.73629,1.73648,239599998.0
2006-02-17 12:10:00,1.73643,1.73643,1.73596,1.73626,144100000.0
2006-02-17 12:15:00,1.73625,1.73727,1.73625,1.73717,291299998.0
2006-02-17 12:20:00,1.73731,1.73827,1.73728,1.73772,249800001.0
2006-02-17 12:25:00,1.73773,1.73831,1.73773,1.73805,394700004.0
2006-02-17 12:30:00,1.73807,1.73807,1.73715,1.73728,456000000.0
2006-02-17 12:35:00,1.73742,1.73747,1.73668,1.73673,292800001.0
2006-02-17 12:40:00,1.73673,1.73705,1.73656,1.73668,409200002.0
2006-02-17 12:45:00,1.73677,1.737,1.73651,1.73691,314400000.0
2006-02-17 12:50:00,1.73692,1.73697,1.73677,1.73686,339300000.0
2006-02-17 12:55:00,1.73693,1.73716,1.73679,1.73699,332699999.0
2006-02-17 13:00:00,1.73697,1.73697,1.73621,1.73626,373500001.0
2006-02-17 13:05:00,1.73624,1.73679,1.73624,1.73665,422600003.0
2006-02-17 13:10:00,1.7366,1.73705,1.73643,1.73702,246800001.0
2006-02-17 13:15:00,1.73707,1.73716,1.73652,1.73656,256199998.0
2006-02-17 13:20:00,1.73652,1.73698,1.73641,1.73665,265299999.0
2006-02-17 13:25:00,1.73664,1.73719,1.73653,1.73717,319200003.0
2006-02-17 13:30:00,1.73715,1.73717,1.73659,1.73663,372350000.0
2006-02-17 13:35:00,1.73662,1.73681,1.73575,1.73577,321699999.0
2006-02-17 13:40:00,1.73585,1.7364,1.73573,1.73629,397500003.0
2006-02-17 13:45:00,1.73623,1.73654,1.73617,1.73631,466300001.0
2006-02-17 13:50:00,1.73627,1.73627,1.73575,1.73588,339499998.0
2006-02-17 13:55:00,1.73576,1.73576,1.73524,1.73533,302500001.0
2006-02-17 14:00:00,1.73533,1.7359,1.73528,1.73573,399599999.0
2006-02-17 14:05:00,1.73564,1.73564,1.73416,1.73461,343300005.0
2006-02-17 14:10:00,1.73477,1.73506,1.73456,1.73491,245500003.0
2006-02-17 14:15:00,1.73492,1.73532,1.73489,1.73506,295299999.0
2006-02-17 14:20:00,1.73496,1.73527,1.73491,1.73502,320299999.0
2006-02-17 14:25:00,1.73502,1.73514,1.73446,1.73452,236550002.0
2006-02-17 14:30:00,1.73452,1.73463,1.73429,1.73449,287199999.0
2006-02-17 14:35:00,1.73445,1.73468,1.73445,1.73463,331899999.0
2006-02-17 14:40:00,1.73478,1.73512,1.73465,1.73503,248770001.0
2006-02-17 14:45:00,1.73504,1.73513,1.73483,1.73495,338000001.0
2006-02-17 14:50:00,1.73504,1.73511,1.73493,1.73499,278000002.0
2006-02-17 14:55:00,1.735,1.73505,1.73385,1.73385,266849998.0
2006-02-17 15:00:00,1.73375,1.7338,1.73313,1.73362,249599998.0
2006-02-17 15:05:00,1.73381,1.73453,1.73373,1.73447,332900001.0
2006-02-17 15:10:00,1.73437,1.73503,1.73433,1.73451,269600001.0
2006-02-17 15:15:00,1.73468,1.73505,1.73406,1.73406,296100002.0
2006-02-17 15:20:00,1.73415,1.73453,1.7341,1.73442,284600004.0
2006-02-17 15:25:00,1.73443,1.73483,1.73424,1.73424,369500000.0
2006-02-17 15:30:00,1.73352,1.73643,1.73284,1.73641,371500000.0
2006-02-17 15:35:00,1.73649,1.73649,1.73552,1.73586,320770000.0
2006-02-17 15:40:00,1.73595,1.73618,1.73504,1.73516,351999996.0
2006-02-17 15:45:00,1.73513,1.73568,1.73479,1.73568,406600001.0
2006-02-17 15:50:00,1.7357,1.73613,1.73557,1.73588,349699999.0
2006-02-17 15:55:00,1.73586,1.736,1.73553,1.7358,324599998.0
2006-02-17 16:00:00,1.73583,1.73611,1.73552,1.73572,316600002.0
2006-02-17 16:05:00,1.73575,1.73615,1.73567,1.73594,303500000.0
2006-02-17 16:10:00,1.73579,1.73591,1.7354,1.73578,300499999.0
2006-02-17 16:15:00,1.73573,1.73583,1.73554,1.73565,408000001.0
2006-02-17 16:20:00,1.73556,1.73575,1.73551,1.73571,200600001.0
2006-02-17 16:25:00,1.73569,1.73579,1.73547,1.7356,335749997.0
2006-02-17 16:30:00,1.73554,1.7359,1.73554,1.7359,342700004.0
2006-02-17 16:35:00,1.73592,1.7361,1.73565,1.7361,279200000.0
2006-02-17 16:40:00,1.73607,1.7365,1.73592,1.73613,361500001.0
2006-02-17 16:45:00,1.73626,1.73854,1.73626,1.73781,341200002.0
2006-02-17 16:50:00,1.73788,1.73798,1.73723,1.73733,385999998.0
2006-02-17 16:55:00,1.73742,1.738,1.73725,1.73725,269199999.0
2006-02-17 17:00:00,1.73698,1.73803,1.73682,1.73792,338700003.0
2006-02-17 17:05:00,1.73782,1.73858,1.73782,1.73789,267499998.0
2006-02-17 17:10:00,1.73785,1.741,1.73781,1.74057,344899997.0
2006-02-17 17:15:00,1.74035,1.74084,1.73991,1.74083,367000000.0
2006-02-17 17:20:00,1.74076,1.74217,1.74076,1.74107,326999999.0
2006-02-17 17:25:00,1.74111,1.74112,1.74071,1.74075,369600001.0
2006-02-17 17:30:00,1.74065,1.74135,1.74058,1.74122,456000001.0
2006-02-17 17:35:00,1.74129,1.74165,1.74091,1.74117,288499999.0
2006-02-17 17:40:00,1.74112,1.74175,1.74106,1.74139,394399999.0
2006-02-17 17:45:00,1.74139,1.74173,1.74115,1.7413,333499999.0
2006-02-17 17:50:00,1.74108,1.74119,1.74031,1.74082,297600000.0
2006-02-17 17:55:00,1.74075,1.74118,1.74031,1.74038,312100000.0
2006-02-17 18:00:00,1.74026,1.74051,1.74016,1.74031,4039270005.0
2006-02-17 18:05:00,1.74025,1.74051,1.7401,1.74036,4805899986.0
2006-02-17 18:10:00,1.74037,1.74085,1.74037,1.7407,3348469985.0
2006-02-17 18:15:00,1.74071,1.74125,1.74039,1.74124,3018499993.0
2006-02-17 18:20:00,1.74122,1.74163,1.74083,1.7409,3630000005.0
2006-02-17 18:25:00,1.7408,1.74094,1.74016,1.74075,3197949997.0
2006-02-17 18:30:00,1.7408,1.74116,1.74068,1.74097,2680670003.0
2006-02-17 18:35:00,1.74092,1.74115,1.74044,1.74052,1156799995.0
2006-02-17 18:40:00,1.74048,1.74087,1.74042,1.74071,1560099991.0
2006-02-17 18:45:00,1.74062,1.7407,1.73929,1.73929,983500000.0
2006-02-17 18:50:00,1.73927,1.73993,1.739,1.73941,1847699995.0
2006-02-17 18:55:00,1.73947,1.74016,1.73947,1.74003,2506669995.0
2006-02-17 19:00:00,1.73993,1.74039,1.73987,1.74025,1626550001.0
2006-02-17 19:05:00,1.74027,1.74047,1.74015,1.74044,2077346985.0
2006-02-17 19:10:00,1.74041,1.74049,1.73921,1.73927,1333499998.0
2006-02-17 19:15:00,1.73938,1.73945,1.73879,1.73929,1334099995.0
2006-02-17 19:20:00,1.73939,1.73984,1.73713,1.73836,1497700003.0
2006-02-17 19:25:00,1.7384,1.73905,1.73718,1.73723,1595299997.0
2006-02-17 19:30:00,1.73725,1.73874,1.73689,1.73814,1569399995.0
2006-02-17 19:35:00,1.73817,1.73817,1.73724,1.7377,1199000000.0
2006-02-17 19:40:00,1.73765,1.73783,1.73724,1.73766,1459299998.0
2006-02-17 19:45:00,1.73777,1.73907,1.73777,1.73852,931800000.0
2006-02-17 19:50:00,1.73855,1.7404,1.73855,1.74035,1065200004.0
2006-02-17 19:55:00,1.74037,1.74038,1.73881,1.73883,1333500000.0
2006-02-17 20:00:00,1.7388,1.73993,1.7388,1.73993,1036999989.0
2006-02-17 20:05:00,1.74007,1.74088,1.74004,1.74026,752000000.0
2006-02-17 20:10:00,1.74024,1.74136,1.74021,1.741,766099998.0
2006-02-17 20:15:00,1.74097,1.74194,1.74059,1.74187,1059099998.0
2006-02-17 20:20:00,1.74185,1.74205,1.74065,1.74107,970800002.0
2006-02-17 20:25:00,1.74099,1.74107,1.74027,1.7405,1675149991.0
2006-02-17 20:30:00,1.74049,1.74101,1.7404,1.74082,2516699999.0
2006-02-17 20:35:00,1.74076,1.74127,1.74052,1.74072,965400002.0
2006-02-17 20:40:00,1.74068,1.74101,1.74025,1.74036,1023749998.0
2006-02-17 20:45:00,1.74039,1.74073,1.74017,1.74034,973699998.0
2006-02-17 20:50:00,1.74034,1.74092,1.74032,1.74085,2127850004.0
2006-02-17 20:55:00,1.74093,1.74144,1.74091,1.74134,2103400000.0
2006-02-17 21:00:00,1.74138,1.74173,1.74136,1.74146,1586599996.0
2006-02-17 21:05:00,1.74145,1.74162,1.74092,1.74114,832049994.0
2006-02-17 21:10:00,1.74128,1.74143,1.7411,1.74115,798399999.0
2006-02-17 21:15:00,1.74117,1.74135,1.74052,1.74109,545599999.0
2006-02-17 21:20:00,1.74107,1.74107,1.73995,1.7403,737000003.0
2006-02-17 21:25:00,1.7403,1.74031,1.74009,1.74022,504500000.0
2006-02-17 21:30:00,1.74033,1.74101,1.74033,1.74057,750499997.0
2006-02-17 21:35:00,1.7407,1.74091,1.74012,1.74017,518400001.0
2006-02-17 21:40:00,1.74013,1.7402,1.74002,1.74013,614599998.0
2006-02-17 21:45:00,1.74012,1.74078,1.7401,1.74078,607799999.0
2006-02-17 21:50:00,1.74085,1.7411,1.74055,1.74055,474399997.0
2006-02-17 21:55:00,1.74059,1.74092,1.74022,1.74043,813900003.0
2006-02-17 22:00:00,1.7405,1.74072,1.74046,1.7406,798249998.0
2006-02-17 22:05:00,1.74061,1.74087,1.74043,1.74063,429099998.0
2006-02-17 22:10:00,1.74067,1.74085,1.74065,1.74076,499099999.0
2006-02-17 22:15:00,1.74081,1.74081,1.74015,1.7407,741900000.0
2006-02-17 22:20:00,1.7407,1.74075,1.73987,1.7399,528899999.0
2006-02-17 22:25:00,1.73998,1.74045,1.73992,1.74025,499299999.0
2006-02-17 22:30:00,1.74028,1.74036,1.74017,1.7402,691399999.0
2006-02-17 22:35:00,1.74025,1.74046,1.74025,1.74031,386600001.0
2006-02-17 22:40:00,1.7403,1.7407,1.7403,1.74058,472499995.0
2006-02-17 22:45:00,1.74058,1.7406,1.74041,1.74051,380799996.0
2006-02-17 22:50:00,1.74053,1.74069,1.74025,1.74045,278650002.0
2006-02-17 22:55:00,1.74042,1.74103,1.7404,1.74103,345600000.0
2006-02-17 23:00:00,1.74088,1.7412,1.74072,1.74083,154000000.0
2006-02-17 23:05:00,1.74081,1.74113,1.74053,1.74113,346100001.0
2006-02-17 23:10:00,1.7411,1.74115,1.74069,1.74115,395999993.0
2006-02-17 23:15:00,1.74111,1.7413,1.74108,1.74123,351200001.0
2006-02-17 23:20:00,1.74132,1.74161,1.74092,1.74158,228699999.0
2006-02-17 23:25:00,1.74152,1.74163,1.74124,1.74152,289699997.0
2006-02-17 23:30:00,1.74151,1.74151,1.74133,1.7414,207800000.0
2006-02-17 23:35:00,1.7412,1.7413,1.74103,1.74128,277699999.0
2006-02-17 23:40:00,1.74125,1.74125,1.74075,1.74095,159300000.0
2006-02-17 23:45:00,1.74095,1.74108,1.74077,1.74077,154100001.0
2006-02-17 23:50:00,1.74082,1.7409,1.74064,1.74084,210500000.0
2006-02-17 23:55:00,1.741,1.7418,1.741,1.7418,247100001.0
2006-02-20 00:00:00,1.7414,1.7414,1.7412,1.7413,117600000.0
2006-02-20 00:05:00,1.7414,1.7415,1.741,1.7415,196000000.0
2006-02-20 00:10:00,1.7416,1.7419,1.7411,1.7417,196000000.0
2006-02-20 00:15:00,1.7416,1.7418,1.7415,1.7416,78400000.0
2006-02-20 00:20:00,1.7417,1.7422,1.7417,1.7419,117600000.0
2006-02-20 00:25:00,1.7421,1.7422,1.7419,1.7419,156800000.0
2006-02-20 00:30:00,1.742,1.7423,1.742,1.7423,117600000.0
2006-02-20 00:35:00,1.7422,1.7424,1.7422,1.7424,156800000.0
2006-02-20 00:40:00,1.7421,1.7424,1.7421,1.7423,156800000.0
2006-02-20 00:45:00,1.7422,1.7429,1.7422,1.7427,156800000.0
2006-02-20 00:50:00,1.7424,1.7427,1.7423,1.7427,196000000.0
2006-02-20 00:55:00,1.7424,1.7428,1.7422,1.7423,156800000.0
2006-02-20 01:00:00,1.7424,1.7428,1.7424,1.7426,196000000.0
2006-02-20 01:05:00,1.7427,1.7433,1.7423,1.7428,196000000.0
2006-02-20 01:10:00,1.7429,1.7432,1.7427,1.7429,196000000.0
2006-02-20 01:15:00,1.743,1.743,1.7424,1.7427,156800000.0
2006-02-20 01:20:00,1.7428,1.7429,1.7427,1.7427,156800000.0
2006-02-20 01:25:00,1.7426,1.7426,1.7426,1.7426,39200000.0
2006-02-20 01:30:00,1.7424,1.7429,1.7417,1.7419,156800000.0
2006-02-20 01:35:00,1.742,1.7424,1.742,1.742,156800000.0
2006-02-20 01:40:00,1.7421,1.7424,1.742,1.7423,196000000.0
2006-02-20 01:45:00,1.7422,1.7424,1.7421,1.7423,117600000.0
2006-02-20 01:50:00,1.7424,1.7424,1.7423,1.7423,78400000.0
2006-02-20 01:55:00,1.7424,1.7438,1.7423,1.7438,156800000.0
2006-02-20 02:00:00,1.74207,1.74247,1.74207,1.74229,223999998.0
2006-02-20 02:05:00,1.74228,1.74289,1.74217,1.74242,238600000.0
2006-02-20 02:10:00,1.74257,1.74288,1.74247,1.7427,323699999.0
2006-02-20 02:15:00,1.74273,1.74273,1.7422,1.74246,287200004.0
2006-02-20 02:20:00,1.74245,1.74267,1.74235,1.74241,258399999.0
2006-02-20 02:25:00,1.74233,1.74247,1.74225,1.74235,291800003.0
2006-02-20 02:30:00,1.74226,1.74238,1.74147,1.74156,281099997.0
2006-02-20 02:35:00,1.7417,1.74213,1.74167,1.74175,233500000.0
2006-02-20 02:40:00,1.74171,1.74219,1.74171,1.74209,343299998.0
2006-02-20 02:45:00,1.742,1.74205,1.74184,1.742,296399999.0
2006-02-20 02:50:00,1.742,1.74215,1.74192,1.74206,193900001.0
2006-02-20 02:55:00,1.74207,1.74284,1.74198,1.74284,251100002.0
2006-02-20 03:00:00,1.74322,1.74383,1.74286,1.74362,246200002.0
2006-02-20 03:05:00,1.74355,1.74365,1.74294,1.74318,201899999.0
2006-02-20 03:10:00,1.74324,1.74327,1.74305,1.74316,275500000.0
2006-02-20 03:15:00,1.74328,1.7434,1.74292,1.74292,186999996.0
2006-02-20 03:20:00,1.74287,1.74304,1.74263,1.74281,256799997.0
2006-02-20 03:25:00,1.74282,1.74295,1.74277,1.74277,202899997.0
2006-02-20 03:30:00,1.74285,1.74318,1.7428,1.74289,135399999.0
2006-02-20 03:35:00,1.74297,1.74355,1.74297,1.74343,278769996.0
2006-02-20 03:40:00,1.74353,1.74372,1.74335,1.74364,173399999.0
2006-02-20 03:45:00,1.74356,1.74363,1.74312,1.74342,313500003.0
2006-02-20 03:50:00,1.7434,1.74352,1.74322,1.74326,388400005.0
2006-02-20 03:55:00,1.7434,1.74363,1.74337,1.74358,348100002.0
2006-02-20 04:00:00,1.74355,1.74368,1.74335,1.74349,132799997.0
2006-02-20 04:05:00,1.7435,1.74373,1.74344,1.7437,252000002.0
2006-02-20 04:10:00,1.74373,1.74373,1.74337,1.74342,304200000.0
2006-02-20 04:15:00,1.7435,1.74376,1.74349,1.74372,253400001.0
2006-02-20 04:20:00,1.7439,1.74505,1.74387,1.74444,263100002.0
2006-02-20 04:25:00,1.74447,1.74464,1.7444,1.74464,275200001.0
2006-02-20 04:30:00,1.74481,1.74529,1.74475,1.74483,219300000.0
2006-02-20 04:35:00,1.7448,1.74499,1.74477,1.74485,235899999.0
2006-02-20 04:40:00,1.74488,1.74525,1.7448,1.74506,260299999.0
2006-02-20 04:45:00,1.74509,1.74521,1.7448,1.74502,170300000.0
2006-02-20 04:50:00,1.74512,1.74547,1.7451,1.74516,305699998.0
2006-02-20 04:55:00,1.74528,1.74541,1.7449,1.7449,202150002.0
2006-02-20 05:00:00,1.74493,1.74506,1.7448,1.74505,156500000.0
2006-02-20 05:05:00,1.74501,1.74501,1.74479,1.74493,226199998.0
2006-02-20 05:10:00,1.74492,1.74493,1.74434,1.74438,232099998.0
2006-02-20 05:15:00,1.74446,1.74485,1.74446,1.74483,334500002.0
2006-02-20 05:20:00,1.74477,1.74492,1.74477,1.74483,173100000.0
2006-02-20 05:25:00,1.7448,1.74485,1.74435,1.7444,211199998.0
2006-02-20 05:30:00,1.74442,1.74489,1.74437,1.74486,256400003.0
2006-02-20 05:35:00,1.74484,1.74499,1.74455,1.74465,210149999.0
2006-02-20 05:40:00,1.74478,1.74485,1.74425,1.74426,316300004.0
2006-02-20 05:45:00,1.74428,1.74463,1.74426,1.74432,206799996.0
2006-02-20 05:50:00,1.74427,1.74444,1.74421,1.74437,311300002.0
2006-02-20 05:55:00,1.7443,1.74439,1.74414,1.7442,388200000.0
2006-02-20 06:00:00,1.7442,1.74433,1.74381,1.74423,299000002.0
2006-02-20 06:05:00,1.74432,1.74492,1.74429,1.7448,215600001.0
2006-02-20 06:10:00,1.7448,1.74527,1.74475,1.74504,205000001.0
2006-02-20 06:15:00,1.74513,1.74528,1.74491,1.74493,265099998.0
2006-02-20 06:20:00,1.74488,1.74505,1.74479,1.74494,317850000.0
2006-02-20 06:25:00,1.74498,1.74509,1.74485,1.74492,133770001.0
2006-02-20 06:30:00,1.74476,1.74476,1.74414,1.74422,273399997.0
2006-02-20 06:35:00,1.7442,1.74445,1.74415,1.74445,192499999.0
2006-02-20 06:40:00,1.74444,1.74489,1.74444,1.74482,303699998.0
2006-02-20 06:45:00,1.74485,1.74514,1.74484,1.74495,179299999.0
2006-02-20 06:50:00,1.74493,1.74513,1.74467,1.74507,218599998.0
2006-02-20 06:55:00,1.74497,1.74497,1.74447,1.7445,216900003.0
2006-02-20 07:00:00,1.74463,1.74468,1.74444,1.74444,233900001.0
2006-02-20 07:05:00,1.74448,1.74466,1.7441,1.74413,279300000.0
2006-02-20 07:10:00,1.7441,1.7442,1.74405,1.7441,307399997.0
2006-02-20 07:15:00,1.74415,1.74434,1.74396,1.74418,307700000.0
2006-02-20 07:20:00,1.74407,1.74425,1.744,1.74411,194300001.0
2006-02-20 07:25:00,1.74408,1.74451,1.74401,1.74444,247600000.0
2006-02-20 07:30:00,1.74453,1.74472,1.74425,1.74467,336000003.0
2006-02-20 07:35:00,1.74474,1.74475,1.74429,1.74441,393699998.0
2006-02-20 07:40:00,1.74442,1.7445,1.74418,1.7444,323599997.0
2006-02-20 07:45:00,1.74433,1.74434,1.74405,1.74422,297899998.0
2006-02-20 07:50:00,1.7442,1.74425,1.74398,1.744,80500000.0
2006-02-20 07:55:00,1.744,1.74412,1.7438,1.74392,155500001.0
2006-02-20 08:00:00,1.74386,1.74386,1.74356,1.74367,237099997.0
2006-02-20 08:05:00,1.74367,1.74391,1.74353,1.74388,327300000.0
2006-02-20 08:10:00,1.74382,1.74392,1.74369,1.7438,334300002.0
2006-02-20 08:15:00,1.74382,1.74391,1.74358,1.74365,248000001.0
2006-02-20 08:20:00,1.74365,1.7442,1.74352,1.7442,278700002.0
2006-02-20 08:25:00,1.74413,1.74418,1.74383,1.74386,291699999.0
2006-02-20 08:30:00,1.74394,1.74405,1.74385,1.7439,227000000.0
2006-02-20 08:35:00,1.74396,1.74403,1.74387,1.74403,305099998.0
2006-02-20 08:40:00,1.74398,1.74455,1.74395,1.74452,286400002.0
2006-02-20 08:45:00,1.74457,1.74461,1.7443,1.74442,334600000.0
2006-02-20 08:50:00,1.74439,1.74461,1.74439,1.74443,347500000.0
2006-02-20 08:55:00,1.74443,1.74463,1.74439,1.74452,157100000.0
2006-02-20 09:00:00,1.74453,1.74466,1.74444,1.74444,293099999.0
2006-02-20 09:05:00,1.74448,1.74448,1.74411,1.74418,354300002.0
2006-02-20 09:10:00,1.7442,1.74463,1.7442,1.74458,273399998.0
2006-02-20 09:15:00,1.74446,1.74461,1.74446,1.74454,266000003.0
2006-02-20 09:20:00,1.74455,1.7446,1.74362,1.74367,154699999.0
2006-02-20 09:25:00,1.74363,1.74375,1.74323,1.74371,470499995.0
2006-02-20 09:30:00,1.74365,1.74407,1.74351,1.74407,223899999.0
2006-02-20 09:35:00,1.74406,1.74458,1.74394,1.74446,306199996.0
2006-02-20 09:40:00,1.74441,1.7445,1.74401,1.74442,347200004.0
2006-02-20 09:45:00,1.74436,1.7455,1.74435,1.74474,239400000.0
2006-02-20 09:50:00,1.74483,1.74583,1.74477,1.74545,277200000.0
2006-02-20 09:55:00,1.74533,1.74533,1.74383,1.74406,307299998.0
2006-02-20 10:00:00,1.74422,1.74428,1.74368,1.74406,393000004.0
2006-02-20 10:05:00,1.74409,1.7444,1.74393,1.74398,289299998.0
2006-02-20 10:10:00,1.74398,1.74416,1.74385,1.74415,366699998.0
2006-02-20 10:15:00,1.74417,1.74439,1.74313,1.74337,286400003.0
2006-02-20 10:20:00,1.74321,1.74326,1.74251,1.74295,410450001.0
2006-02-20 10:25:00,1.74295,1.74321,1.74231,1.74231,284600003.0
2006-02-20 10:30:00,1.7424,1.74259,1.74166,1.74178,459400002.0
2006-02-20 10:35:00,1.74192,1.7421,1.74138,1.74179,376100000.0
2006-02-20 10:40:00,1.74184,1.74199,1.7416,1.74188,336300003.0
2006-02-20 10:45:00,1.74186,1.74186,1.74134,1.74159,274100004.0
2006-02-20 10:50:00,1.74168,1.74192,1.74155,1.7418,311800000.0
2006-02-20 10:55:00,1.7418,1.74192,1.74139,1.7414,425000000.0
2006-02-20 11:00:00,1.74128,1.74164,1.74094,1.74113,288499997.0
2006-02-20 11:05:00,1.74116,1.74126,1.74066,1.74126,466249992.0
2006-02-20 11:10:00,1.74133,1.74147,1.74064,1.74105,297200000.0
2006-02-20 11:15:00,1.74113,1.74128,1.74068,1.74077,365249998.0
2006-02-20 11:20:00,1.74079,1.74096,1.74063,1.74096,330600000.0
2006-02-20 11:25:00,1.74093,1.74109,1.74079,1.74098,296799999.0
2006-02-20 11:30:00,1.74084,1.74196,1.74061,1.74194,333299999.0
2006-02-20 11:35:00,1.74192,1.74213,1.74164,1.74194,316400001.0
2006-02-20 11:40:00,1.74185,1.74201,1.74143,1.74197,309200003.0
2006-02-20 11:45:00,1.74197,1.74267,1.74194,1.74235,385499999.0
2006-02-20 11:50:00,1.74232,1.74261,1.74228,1.74253,368100002.0
2006-02-20 11:55:00,1.74254,1.74366,1.74244,1.74338,299600001.0
2006-02-20 12:00:00,1.74337,1.74339,1.74285,1.74285,441100003.0
2006-02-20 12:05:00,1.74292,1.74321,1.74277,1.74318,223300001.0
2006-02-20 12:10:00,1.74317,1.7433,1.74307,1.74327,404299998.0
2006-02-20 12:15:00,1.74346,1.7436,1.74312,1.74312,180199997.0
2006-02-20 12:20:00,1.74318,1.74339,1.74308,1.74328,223300001.0
2006-02-20 12:25:00,1.74325,1.74352,1.7432,1.74346,222100002.0
2006-02-20 12:30:00,1.74344,1.74369,1.74333,1.74356,204099997.0
2006-02-20 12:35:00,1.74355,1.74367,1.7434,1.74352,239800002.0
2006-02-20 12:40:00,1.7435,1.74362,1.7432,1.74338,322649999.0
2006-02-20 12:45:00,1.74347,1.74349,1.74318,1.74327,299400002.0
2006-02-20 12:50:00,1.74321,1.74321,1.74285,1.74299,434599999.0
2006-02-20 12:55:00,1.74302,1.74321,1.74277,1.74294,231299998.0
2006-02-20 13:00:00,1.74298,1.74303,1.74202,1.7421,408200003.0
2006-02-20 13:05:00,1.74215,1.74261,1.74215,1.74253,255299997.0
2006-02-20 13:10:00,1.7425,1.74268,1.74231,1.74263,273169996.0
2006-02-20 13:15:00,1.74263,1.74275,1.74248,1.74275,371200000.0
2006-02-20 13:20:00,1.74273,1.74273,1.74254,1.74267,204400001.0
2006-02-20 13:25:00,1.74269,1.74272,1.74248,1.74261,335899998.0
2006-02-20 13:30:00,1.74256,1.74273,1.74256,1.7426,441300003.0
2006-02-20 13:35:00,1.74257,1.74262,1.7424,1.74262,267299998.0
2006-02-20 13:40:00,1.74275,1.74291,1.74265,1.74277,280299997.0
2006-02-20 13:45:00,1.74268,1.74317,1.74263,1.74317,358900001.0
2006-02-20 13:50:00,1.74314,1.74351,1.74299,1.7434,331400002.0
2006-02-20 13:55:00,1.74333,1.74391,1.74316,1.74341,295699998.0
2006-02-20 14:00:00,1.74323,1.7436,1.74304,1.74337,334500006.0
2006-02-20 14:05:00,1.74329,1.74342,1.74321,1.74329,226100000.0
2006-02-20 14:10:00,1.7434,1.7435,1.74327,1.74343,411300004.0
2006-02-20 14:15:00,1.74337,1.74337,1.74275,1.74275,196549998.0
2006-02-20 14:20:00,1.74256,1.74256,1.74211,1.74243,272299998.0
2006-02-20 14:25:00,1.7425,1.74302,1.74248,1.74295,274600001.0
2006-02-20 14:30:00,1.74303,1.74315,1.74241,1.74262,283099999.0
2006-02-20 14:35:00,1.74258,1.74286,1.74256,1.74283,326000002.0
2006-02-20 14:40:00,1.74282,1.74287,1.74234,1.74244,214700002.0
2006-02-20 14:45:00,1.74242,1.74257,1.74242,1.74245,213600000.0
2006-02-20 14:50:00,1.74249,1.74249,1.74222,1.74222,284099998.0
2006-02-20 14:55:00,1.74232,1.74254,1.74232,1.74243,382200003.0
2006-02-20 15:00:00,1.74242,1.74259,1.7423,1.74246,366750001.0
2006-02-20 15:05:00,1.74247,1.7428,1.74247,1.7428,296600000.0
2006-02-20 15:10:00,1.74275,1.7428,1.74213,1.74219,250099999.0
2006-02-20 15:15:00,1.74226,1.74282,1.74226,1.74265,385300002.0
2006-02-20 15:20:00,1.74271,1.74278,1.74246,1.74268,456899995.0
2006-02-20 15:25:00,1.74272,1.74272,1.74231,1.74231,262899999.0
2006-02-20 15:30:00,1.74228,1.74264,1.74228,1.74262,313700004.0
2006-02-20 15:35:00,1.74275,1.74298,1.74264,1.74282,245399999.0
2006-02-20 15:40:00,1.74282,1.74297,1.74274,1.74297,285900002.0
2006-02-20 15:45:00,1.74307,1.74307,1.74275,1.74301,374000000.0
2006-02-20 15:50:00,1.74296,1.7432,1.7429,1.74315,315300002.0
2006-02-20 15:55:00,1.74322,1.74322,1.7429,1.74295,308100003.0
2006-02-20 16:00:00,1.74299,1.74304,1.74285,1.74298,261200002.0
2006-02-20 16:05:00,1.74292,1.7432,1.74292,1.74303,269499997.0
2006-02-20 16:10:00,1.74295,1.7432,1.74295,1.7432,343899998.0
2006-02-20 16:15:00,1.74318,1.74318,1.74295,1.74303,404999999.0
2006-02-20 16:20:00,1.74309,1.74313,1.74255,1.74267,267000000.0
2006-02-20 16:25:00,1.74263,1.74282,1.74248,1.74281,253999999.0
2006-02-20 16:30:00,1.74269,1.74329,1.74269,1.74318,280000003.0
2006-02-20 16:35:00,1.74318,1.74328,1.74312,1.74325,325900000.0
2006-02-20 16:40:00,1.74322,1.74342,1.74296,1.74315,329400002.0
2006-02-20 16:45:00,1.74327,1.74332,1.74306,1.7431,227700001.0
2006-02-20 16:50:00,1.74314,1.7435,1.74305,1.7435,221500000.0
2006-02-20 16:55:00,1.7436,1.74371,1.74324,1.74371,430900001.0
2006-02-20 17:00:00,1.74368,1.74388,1.74361,1.74376,355300001.0
2006-02-20 17:05:00,1.74366,1.74404,1.74357,1.74397,287799999.0
2006-02-20 17:10:00,1.74392,1.74457,1.74374,1.74455,342400002.0
2006-02-20 17:15:00,1.74441,1.74449,1.74386,1.74392,259900000.0
2006-02-20 17:20:00,1.74391,1.74428,1.7439,1.7442,323100000.0
2006-02-20 17:25:00,1.74422,1.74425,1.74392,1.74422,200100001.0
2006-02-20 17:30:00,1.74415,1.74443,1.74412,1.7443,452099999.0
2006-02-20 17:35:00,1.74427,1.74457,1.74394,1.74399,284999999.0
2006-02-20 17:40:00,1.74401,1.74446,1.74391,1.74446,355400003.0
2006-02-20 17:45:00,1.74456,1.74469,1.74424,1.7445,289400007.0
2006-02-20 17:50:00,1.74438,1.74445,1.74415,1.7444,277400000.0
2006-02-20 17:55:00,1.74442,1.74462,1.74436,1.74451,289700001.0
2006-02-20 18:00:00,1.74458,1.74483,1.74447,1.74468,4067216991.0
2006-02-20 18:05:00,1.74471,1.74493,1.74455,1.74493,5317649988.0
2006-02-20 18:10:00,1.7449,1.7449,1.74422,1.74453,3379299992.0
2006-02-20 18:15:00,1.74457,1.74487,1.74443,1.74455,3291000007.0
2006-02-20 18:20:00,1.74456,1.74503,1.74456,1.74467,3542799996.0
2006-02-20 18:25:00,1.74462,1.74487,1.74455,1.74481,3154549994.0
2006-02-20 18:30:00,1.74482,1.74484,1.74433,1.7444,3202819988.0
2006-02-20 18:35:00,1.7444,1.74474,1.74435,1.7447,1081199997.0
2006-02-20 18:40:00,1.74468,1.74486,1.74459,1.74473,1352400003.0
2006-02-20 18:45:00,1.74473,1.74488,1.74464,1.74473,1151300003.0
2006-02-20 18:50:00,1.74474,1.74494,1.74458,1.74479,1832269998.0
2006-02-20 18:55:00,1.74485,1.74494,1.74469,1.74479,2316799990.0
2006-02-20 19:00:00,1.74484,1.74497,1.74429,1.74438,1543149998.0
2006-02-20 19:05:00,1.74437,1.74453,1.74402,1.7445,2080799998.0
2006-02-20 19:10:00,1.74446,1.74452,1.74416,1.74418,1441299999.0
2006-02-20 19:15:00,1.74415,1.74429,1.74393,1.74417,1274599996.0
2006-02-20 19:20:00,1.7441,1.74451,1.74405,1.74438,1440396985.0
2006-02-20 19:25:00,1.74437,1.74454,1.74425,1.7445,1620999997.0
2006-02-20 19:30:00,1.7445,1.7449,1.74445,1.74482,1753350003.0
2006-02-20 19:35:00,1.7448,1.74491,1.74444,1.74478,1318950001.0
2006-02-20 19:40:00,1.74479,1.74489,1.74443,1.74447,1689099997.0
2006-02-20 19:45:00,1.74446,1.74483,1.74441,1.74483,1082150003.0
2006-02-20 19:50:00,1.74485,1.74487,1.74469,1.74475,1192200000.0
2006-02-20 19:55:00,1.7447,1.74487,1.7447,1.74479,1370700003.0
2006-02-20 20:00:00,1.74471,1.7451,1.74456,1.74503,837600002.0
2006-02-20 20:05:00,1.745,1.7451,1.74486,1.74505,945400001.0
2006-02-20 20:10:00,1.74503,1.74536,1.74498,1.7452,1078600003.0
2006-02-20 20:15:00,1.7452,1.74543,1.7452,1.7453,913800003.0
2006-02-20 20:20:00,1.74525,1.74531,1.74515,1.74522,861349997.0
2006-02-20 20:25:00,1.7452,1.74522,1.7448,1.74485,1824749989.0
2006-02-20 20:30:00,1.74486,1.74498,1.7447,1.7447,2660100003.0
2006-02-20 20:35:00,1.74471,1.74477,1.7443,1.74435,909299999.0
2006-02-20 20:40:00,1.74435,1.74446,1.74393,1.74399,874700000.0
2006-02-20 20:45:00,1.74393,1.74421,1.74373,1.74408,810599997.0
2006-02-20 20:50:00,1.74398,1.74411,1.74386,1.74388,2058699997.0
2006-02-20 20:55:00,1.74388,1.74389,1.74372,1.74377,1879970000.0
2006-02-20 21:00:00,1.74375,1.74375,1.74305,1.74312,1366549999.0
2006-02-20 21:05:00,1.74311,1.74324,1.74292,1.7431,548399999.0
2006-02-20 21:10:00,1.74321,1.74331,1.74293,1.743,831099996.0
2006-02-20 21:15:00,1.74303,1.74325,1.74288,1.74325,702800000.0
2006-02-20 21:20:00,1.74318,1.74344,1.74315,1.7432,831500001.0
2006-02-20 21:25:00,1.7432,1.74331,1.74311,1.74322,531599998.0
2006-02-20 21:30:00,1.74335,1.74338,1.7432,1.74325,753700000.0
2006-02-20 21:35:00,1.7433,1.74338,1.74325,1.74335,486899997.0
2006-02-20 21:40:00,1.74328,1.74351,1.74314,1.74338,627500007.0
2006-02-20 21:45:00,1.74337,1.74346,1.74302,1.74331,764450004.0
2006-02-20 21:50:00,1.74333,1.74353,1.74325,1.74345,400499998.0
2006-02-20 21:55:00,1.74344,1.74361,1.74329,1.74351,855599999.0
2006-02-20 22:00:00,1.74354,1.74357,1.74315,1.7432,671100001.0
2006-02-20 22:05:00,1.74322,1.74338,1.74312,1.74313,331000001.0
2006-02-20 22:10:00,1.74308,1.74315,1.74305,1.7431,417900001.0
2006-02-20 22:15:00,1.74315,1.74315,1.74298,1.7431,742500003.0
2006-02-20 22:20:00,1.7431,1.74315,1.74288,1.74292,492700003.0
2006-02-20 22:25:00,1.74293,1.74324,1.74291,1.74322,543000001.0
2006-02-20 22:30:00,1.74328,1.7433,1.74317,1.7432,636000001.0
2006-02-20 22:35:00,1.74326,1.74345,1.74325,1.74345,269299997.0
2006-02-20 22:40:00,1.74343,1.74343,1.7432,1.74335,475550004.0
2006-02-20 22:45:00,1.74338,1.7437,1.74335,1.74351,385800005.0
2006-02-20 22:50:00,1.74356,1.74412,1.74356,1.744,286900000.0
2006-02-20 22:55:00,1.744,1.74415,1.74398,1.74405,306300000.0
2006-02-20 23:00:00,1.74385,1.74407,1.74385,1.74401,277100003.0
2006-02-20 23:05:00,1.74397,1.74413,1.74362,1.74362,142499999.0
2006-02-20 23:10:00,1.74358,1.74397,1.74357,1.74388,345200004.0
2006-02-20 23:15:00,1.74383,1.74395,1.74375,1.74388,261699997.0
2006-02-20 23:20:00,1.74397,1.74397,1.74334,1.74349,349700001.0
2006-02-20 23:25:00,1.74343,1.74343,1.74334,1.74335,230799997.0
2006-02-20 23:30:00,1.74334,1.74347,1.74323,1.7433,237900002.0
2006-02-20 23:35:00,1.74331,1.74338,1.7431,1.7431,261299999.0
2006-02-20 23:40:00,1.74325,1.74325,1.74313,1.74316,261300002.0
2006-02-20 23:45:00,1.7432,1.74423,1.74319,1.74358,129300000.0
2006-02-20 23:50:00,1.74338,1.74346,1.74321,1.74337,180300000.0
2006-02-20 23:55:00,1.7433,1.74335,1.7433,1.74335,69900000.0
2006-02-21 00:00:00,1.74333,1.74344,1.74292,1.74312,262400001.0
2006-02-21 00:05:00,1.74332,1.74373,1.74317,1.74317,257799999.0
2006-02-21 00:10:00,1.74365,1.74376,1.74304,1.7432,308800002.0
2006-02-21 00:15:00,1.74315,1.74389,1.74308,1.74368,418499999.0
2006-02-21 00:20:00,1.7437,1.74382,1.74344,1.74373,557599999.0
2006-02-21 00:25:00,1.7438,1.74382,1.74331,1.7438,260800002.0
2006-02-21 00:30:00,1.74382,1.74397,1.74371,1.74396,236900001.0
2006-02-21 00:35:00,1.74396,1.74405,1.74389,1.74391,253599998.0
2006-02-21 00:40:00,1.74399,1.74403,1.7439,1.74392,250099998.0
2006-02-21 00:45:00,1.74393,1.74436,1.74388,1.74436,293900004.0
2006-02-21 00:50:00,1.74439,1.7445,1.7443,1.7445,213700000.0
2006-02-21 00:55:00,1.74449,1.74472,1.74397,1.74401,424700006.0
2006-02-21 01:00:00,1.7442,1.74454,1.74395,1.744,230000000.0
2006-02-21 01:05:00,1.74405,1.74427,1.74395,1.74424,161499999.0
2006-02-21 01:10:00,1.74425,1.74435,1.74407,1.74407,141200001.0
2006-02-21 01:15:00,1.744,1.74426,1.74374,1.74374,263500002.0
2006-02-21 01:20:00,1.7437,1.74375,1.74334,1.74342,78800001.0
2006-02-21 01:25:00,1.74344,1.74366,1.74339,1.7436,244500000.0
2006-02-21 01:30:00,1.74365,1.74421,1.74355,1.74421,240100001.0
2006-02-21 01:35:00,1.7441,1.74419,1.74388,1.74401,225399996.0
2006-02-21 01:40:00,1.74397,1.74426,1.74381,1.74414,343599998.0
2006-02-21 01:45:00,1.7443,1.74439,1.74411,1.7443,176700000.0
2006-02-21 01:50:00,1.74432,1.74487,1.74426,1.7446,329699999.0
2006-02-21 01:55:00,1.74454,1.74454,1.74388,1.74394,277400000.0
2006-02-21 02:00:00,1.7441,1.74422,1.74391,1.744,257899999.0
2006-02-21 02:05:00,1.74392,1.74402,1.74385,1.74385,181700000.0
2006-02-21 02:10:00,1.74395,1.74415,1.74387,1.7441,303599998.0
2006-02-21 02:15:00,1.74415,1.74415,1.74405,1.74415,218900000.0
2006-02-21 02:20:00,1.74408,1.74408,1.74376,1.74379,314799999.0
2006-02-21 02:25:00,1.74373,1.74382,1.74357,1.74382,361999998.0
2006-02-21 02:30:00,1.74379,1.74383,1.7433,1.74338,217499999.0
2006-02-21 02:35:00,1.74342,1.74342,1.74307,1.74315,299799998.0
2006-02-21 02:40:00,1.7431,1.74361,1.74295,1.74355,294100000.0
2006-02-21 02:45:00,1.74352,1.74356,1.74275,1.74275,251600000.0
2006-02-21 02:50:00,1.7427,1.74287,1.74248,1.74248,220200000.0
2006-02-21 02:55:00,1.74238,1.74312,1.74232,1.74302,357500000.0
2006-02-21 03:00:00,1.74306,1.74322,1.74289,1.74311,293399999.0
2006-02-21 03:05:00,1.74307,1.74312,1.74271,1.74283,324800000.0
2006-02-21 03:10:00,1.74285,1.74285,1.74245,1.74247,233300002.0
2006-02-21 03:15:00,1.74257,1.74257,1.7424,1.74243,274100001.0
2006-02-21 03:20:00,1.7424,1.74253,1.74225,1.74244,265100004.0
2006-02-21 03:25:00,1.74242,1.7425,1.74228,1.74238,337200003.0
2006-02-21 03:30:00,1.74245,1.74248,1.74195,1.74195,155600000.0
2006-02-21 03:35:00,1.74198,1.74221,1.74193,1.74206,207600000.0
2006-02-21 03:40:00,1.74223,1.7425,1.74215,1.74235,167200002.0
2006-02-21 03:45:00,1.74236,1.74256,1.742,1.74233,233700000.0
2006-02-21 03:50:00,1.74224,1.74231,1.74211,1.74217,268699999.0
2006-02-21 03:55:00,1.74227,1.74258,1.74227,1.74258,289899998.0
2006-02-21 04:00:00,1.74257,1.74327,1.74245,1.74314,301699999.0
2006-02-21 04:05:00,1.7431,1.74341,1.74293,1.743,274700001.0
2006-02-21 04:10:00,1.74295,1.74316,1.74255,1.74255,270999999.0
2006-02-21 04:15:00,1.7426,1.74271,1.74248,1.74249,362300000.0
2006-02-21 04:20:00,1.74245,1.74263,1.74243,1.7425,255399999.0
2006-02-21 04:25:00,1.7425,1.74255,1.74239,1.74253,266599998.0
2006-02-21 04:30:00,1.7425,1.74268,1.74236,1.74263,263599998.0
2006-02-21 04:35:00,1.74253,1.74264,1.74214,1.74232,238699999.0
2006-02-21 04:40:00,1.74243,1.74251,1.74227,1.74235,263800001.0
2006-02-21 04:45:00,1.74232,1.74243,1.74223,1.74238,130200000.0
2006-02-21 04:50:00,1.74238,1.74249,1.74227,1.74227,209000000.0
2006-02-21 04:55:00,1.74223,1.74235,1.74219,1.74233,222500001.0
2006-02-21 05:00:00,1.74238,1.74257,1.74238,1.74247,92500002.0
2006-02-21 05:05:00,1.74242,1.74256,1.74216,1.74221,291100002.0
2006-02-21 05:10:00,1.74225,1.74225,1.74165,1.74186,318599999.0
2006-02-21 05:15:00,1.74191,1.74229,1.74185,1.74222,252999998.0
2006-02-21 05:20:00,1.74238,1.74273,1.7423,1.7425,207199999.0
2006-02-21 05:25:00,1.7425,1.74272,1.74243,1.74266,220100000.0
2006-02-21 05:30:00,1.74259,1.74275,1.74228,1.74247,257500000.0
2006-02-21 05:35:00,1.74245,1.7426,1.74233,1.74244,286600002.0
2006-02-21 05:40:00,1.74258,1.74272,1.74243,1.74258,257900001.0
2006-02-21 05:45:00,1.74272,1.74283,1.74245,1.74272,353800003.0
2006-02-21 05:50:00,1.74287,1.74294,1.74275,1.74288,159999999.0
2006-02-21 05:55:00,1.7428,1.74291,1.74268,1.7428,275800004.0
2006-02-21 06:00:00,1.74282,1.74282,1.74255,1.74265,235900001.0
2006-02-21 06:05:00,1.7426,1.74267,1.74255,1.74263,296400001.0
2006-02-21 06:10:00,1.74264,1.74275,1.74263,1.74268,212199997.0
2006-02-21 06:15:00,1.74277,1.74281,1.74255,1.74258,231999999.0
2006-02-21 06:20:00,1.74257,1.74268,1.74236,1.74244,334399999.0
2006-02-21 06:25:00,1.74251,1.74263,1.74232,1.74263,177600000.0
2006-02-21 06:30:00,1.74255,1.74297,1.74245,1.74293,334600001.0
2006-02-21 06:35:00,1.74293,1.74318,1.74289,1.74302,278300002.0
2006-02-21 06:40:00,1.74304,1.74312,1.74265,1.7427,219199999.0
2006-02-21 06:45:00,1.74278,1.743,1.74275,1.74289,227099999.0
2006-02-21 06:50:00,1.74296,1.74305,1.74268,1.74305,304200004.0
2006-02-21 06:55:00,1.74294,1.74295,1.74252,1.74252,219500001.0
2006-02-21 07:00:00,1.7427,1.74277,1.74253,1.7426,167400000.0
2006-02-21 07:05:00,1.74264,1.74297,1.7426,1.7427,154800000.0
2006-02-21 07:10:00,1.7427,1.74283,1.74265,1.7427,254799999.0
2006-02-21 07:15:00,1.74275,1.74278,1.7426,1.74267,259000003.0
2006-02-21 07:20:00,1.74268,1.74285,1.74265,1.7427,299300002.0
2006-02-21 07:25:00,1.7427,1.74277,1.74258,1.74272,211800000.0
2006-02-21 07:30:00,1.74275,1.74283,1.74265,1.74269,316599993.0
2006-02-21 07:35:00,1.7427,1.74276,1.74234,1.74263,357399997.0
2006-02-21 07:40:00,1.7426,1.7428,1.74251,1.74263,248500001.0
2006-02-21 07:45:00,1.74253,1.74253,1.74225,1.74253,178700000.0
2006-02-21 07:50:00,1.7425,1.74255,1.74238,1.7424,108400000.0
2006-02-21 07:55:00,1.74238,1.74258,1.74238,1.74255,159600002.0
2006-02-21 08:00:00,1.74256,1.74281,1.74256,1.74267,285900002.0
2006-02-21 08:05:00,1.74269,1.74315,1.74256,1.74315,316599999.0
2006-02-21 08:10:00,1.74312,1.74331,1.743,1.743,279500002.0
2006-02-21 08:15:00,1.74307,1.74333,1.743,1.74333,271299998.0
2006-02-21 08:20:00,1.7433,1.74342,1.74311,1.74336,163599998.0
2006-02-21 08:25:00,1.74327,1.74353,1.74325,1.74336,284399998.0
2006-02-21 08:30:00,1.74342,1.74352,1.74333,1.74342,259099998.0
2006-02-21 08:35:00,1.74345,1.74354,1.74317,1.74317,224600000.0
2006-02-21 08:40:00,1.74309,1.74334,1.74308,1.74333,483800001.0
2006-02-21 08:45:00,1.7435,1.74366,1.74331,1.7436,344100001.0
2006-02-21 08:50:00,1.74358,1.74363,1.74322,1.74334,253999997.0
2006-02-21 08:55:00,1.74342,1.74372,1.74325,1.74362,311700001.0
2006-02-21 09:00:00,1.74362,1.7437,1.74325,1.74325,370700000.0
2006-02-21 09:05:00,1.74323,1.74323,1.7423,1.74238,305000002.0
2006-02-21 09:10:00,1.74239,1.74292,1.74239,1.7429,210900003.0
2006-02-21 09:15:00,1.74281,1.74317,1.74267,1.74317,208750001.0
2006-02-21 09:20:00,1.74313,1.74329,1.74292,1.74308,288999997.0
2006-02-21 09:25:00,1.74296,1.74305,1.74195,1.74263,272500001.0
2006-02-21 09:30:00,1.7426,1.7428,1.74239,1.74255,286200000.0
2006-02-21 09:35:00,1.74243,1.74289,1.74243,1.7427,313200001.0
2006-02-21 09:40:00,1.74266,1.74309,1.74245,1.74307,304850001.0
2006-02-21 09:45:00,1.74306,1.74306,1.74243,1.7427,266800002.0
2006-02-21 09:50:00,1.74282,1.74302,1.74245,1.74255,315500000.0
2006-02-21 09:55:00,1.74255,1.74306,1.74238,1.74266,275200001.0
2006-02-21 10:00:00,1.74261,1.74261,1.74153,1.74168,254900001.0
2006-02-21 10:05:00,1.7418,1.74214,1.74177,1.74197,376900000.0
2006-02-21 10:10:00,1.74197,1.74226,1.74197,1.74199,255100002.0
2006-02-21 10:15:00,1.74191,1.74191,1.74159,1.74176,303200000.0
2006-02-21 10:20:00,1.74172,1.74211,1.74157,1.74195,361199999.0
2006-02-21 10:25:00,1.74199,1.74279,1.74199,1.74272,318400000.0
2006-02-21 10:30:00,1.74271,1.74279,1.74224,1.74229,263000000.0
2006-02-21 10:35:00,1.74228,1.74253,1.74228,1.74234,326399999.0
2006-02-21 10:40:00,1.74238,1.7425,1.74222,1.74228,342049998.0
2006-02-21 10:45:00,1.7423,1.74274,1.74226,1.74267,264899996.0
2006-02-21 10:50:00,1.74257,1.74327,1.74257,1.74322,288099998.0
2006-02-21 10:55:00,1.74319,1.7432,1.74272,1.74309,514000001.0
2006-02-21 11:00:00,1.74305,1.74328,1.7429,1.74294,274170001.0
2006-02-21 11:05:00,1.74297,1.74298,1.74238,1.74239,401899998.0
2006-02-21 11:10:00,1.7424,1.74269,1.74239,1.74265,280599999.0
2006-02-21 11:15:00,1.74267,1.74273,1.74226,1.74238,223800001.0
2006-02-21 11:20:00,1.74241,1.74241,1.74205,1.7423,306199999.0
2006-02-21 11:25:00,1.74222,1.74249,1.74222,1.74235,422699997.0
2006-02-21 11:30:00,1.7423,1.74255,1.74222,1.74242,459100001.0
2006-02-21 11:35:00,1.7424,1.74248,1.74207,1.74208,412249997.0
2006-02-21 11:40:00,1.74206,1.74264,1.742,1.74264,358599998.0
2006-02-21 11:45:00,1.74263,1.74278,1.74255,1.74277,363700004.0
2006-02-21 11:50:00,1.74282,1.74285,1.74265,1.74273,281599996.0
2006-02-21 11:55:00,1.74278,1.74283,1.74245,1.74254,269199999.0
2006-02-21 12:00:00,1.74253,1.74253,1.74222,1.74228,376000001.0
2006-02-21 12:05:00,1.74238,1.74242,1.74215,1.74224,238399999.0
2006-02-21 12:10:00,1.74224,1.74258,1.74215,1.74258,159500000.0
2006-02-21 12:15:00,1.74258,1.74382,1.74258,1.74372,256600000.0
2006-02-21 12:20:00,1.74375,1.74392,1.74345,1.74372,315300002.0
2006-02-21 12:25:00,1.74366,1.74369,1.74339,1.74345,379399998.0
2006-02-21 12:30:00,1.74343,1.74443,1.74343,1.74381,409000001.0
2006-02-21 12:35:00,1.74383,1.74414,1.74366,1.74375,447800001.0
2006-02-21 12:40:00,1.74368,1.74376,1.74345,1.74373,418500001.0
2006-02-21 12:45:00,1.74382,1.74415,1.74369,1.74415,454400001.0
2006-02-21 12:50:00,1.74432,1.74485,1.74412,1.74419,377299996.0
2006-02-21 12:55:00,1.74412,1.74442,1.74395,1.74442,309300000.0
2006-02-21 13:00:00,1.74441,1.74445,1.74359,1.74379,344769996.0
2006-02-21 13:05:00,1.74373,1.74385,1.74361,1.74368,230949999.0
2006-02-21 13:10:00,1.7436,1.74372,1.74348,1.74365,261900002.0
2006-02-21 13:15:00,1.74367,1.74374,1.74347,1.74374,416699998.0
2006-02-21 13:20:00,1.74377,1.74393,1.74362,1.74368,309300000.0
2006-02-21 13:25:00,1.74374,1.744,1.74374,1.74385,254700000.0
2006-02-21 13:30:00,1.74393,1.74437,1.74331,1.7443,332700004.0
2006-02-21 13:35:00,1.74428,1.74431,1.7439,1.74423,451100000.0
2006-02-21 13:40:00,1.74431,1.74442,1.74383,1.74399,424300001.0
2006-02-21 13:45:00,1.74393,1.74472,1.74393,1.74437,334599999.0
2006-02-21 13:50:00,1.74437,1.74541,1.74433,1.74508,190700000.0
2006-02-21 13:55:00,1.74516,1.74537,1.74441,1.74441,344200003.0
2006-02-21 14:00:00,1.74426,1.74517,1.74419,1.74484,310500000.0
2006-02-21 14:05:00,1.74487,1.74501,1.74442,1.74445,495600002.0
2006-02-21 14:10:00,1.74447,1.7445,1.74392,1.74411,276800001.0
2006-02-21 14:15:00,1.74415,1.74484,1.74415,1.74459,321300000.0
2006-02-21 14:20:00,1.74444,1.74468,1.74435,1.74457,171700003.0
2006-02-21 14:25:00,1.74458,1.74519,1.74457,1.7447,245800002.0
2006-02-21 14:30:00,1.74471,1.74493,1.7445,1.74493,250900002.0
2006-02-21 14:35:00,1.74488,1.74541,1.74471,1.74538,356599998.0
2006-02-21 14:40:00,1.74536,1.7459,1.74482,1.74493,175499999.0
2006-02-21 14:45:00,1.74492,1.74518,1.74492,1.74505,342800002.0
2006-02-21 14:50:00,1.74513,1.7454,1.74506,1.7453,328600000.0
2006-02-21 14:55:00,1.74529,1.74665,1.74517,1.74665,372200000.0
2006-02-21 15:00:00,1.74682,1.74688,1.74607,1.74615,333699998.0
2006-02-21 15:05:00,1.74611,1.74626,1.74554,1.746,406800002.0
2006-02-21 15:10:00,1.74588,1.74658,1.7453,1.74537,276399997.0
2006-02-21 15:15:00,1.74537,1.74601,1.74532,1.74577,265500003.0
2006-02-21 15:20:00,1.74587,1.74698,1.74587,1.74698,340500000.0
2006-02-21 15:25:00,1.7472,1.74732,1.74702,1.74708,341299999.0
2006-02-21 15:30:00,1.74703,1.74711,1.74655,1.7466,304399996.0
2006-02-21 15:35:00,1.7467,1.74672,1.74606,1.74606,243000002.0
2006-02-21 15:40:00,1.74592,1.74645,1.74563,1.74626,339849998.0
2006-02-21 15:45:00,1.74624,1.74681,1.74624,1.7464,307000001.0
2006-02-21 15:50:00,1.74632,1.74647,1.74608,1.74618,294899998.0
2006-02-21 15:55:00,1.74627,1.74649,1.74608,1.74626,316600001.0
2006-02-21 16:00:00,1.74637,1.74645,1.74604,1.74644,391300002.0
2006-02-21 16:05:00,1.74638,1.74638,1.74614,1.74614,176999999.0
2006-02-21 16:10:00,1.74605,1.74634,1.74589,1.74589,339900000.0
2006-02-21 16:15:00,1.74588,1.74608,1.74555,1.74563,325000000.0
2006-02-21 16:20:00,1.74576,1.7459,1.74535,1.74563,274599998.0
2006-02-21 16:25:00,1.7456,1.74585,1.74553,1.74578,291200001.0
2006-02-21 16:30:00,1.74563,1.74632,1.74563,1.74632,426600003.0
2006-02-21 16:35:00,1.7463,1.7464,1.74577,1.7458,303299998.0
2006-02-21 16:40:00,1.74577,1.74603,1.74547,1.74571,495400001.0
2006-02-21 16:45:00,1.74582,1.74603,1.74566,1.74566,396200003.0
2006-02-21 16:50:00,1.7456,1.74565,1.7447,1.74472,324299999.0
2006-02-21 16:55:00,1.74477,1.74519,1.74454,1.74519,364599999.0
2006-02-21 17:00:00,1.74501,1.74529,1.74386,1.74394,504500001.0
2006-02-21 17:05:00,1.74386,1.744,1.74307,1.74348,301999999.0
2006-02-21 17:10:00,1.74355,1.74412,1.74355,1.74396,333100001.0
2006-02-21 17:15:00,1.74398,1.74417,1.74367,1.74385,241800000.0
2006-02-21 17:20:00,1.74363,1.74368,1.74293,1.74331,281299999.0
2006-02-21 17:25:00,1.74327,1.74347,1.74274,1.74285,272899999.0
2006-02-21 17:30:00,1.74273,1.74307,1.74261,1.7429,349600001.0
2006-02-21 17:35:00,1.7429,1.74295,1.74215,1.74215,309500002.0
2006-02-21 17:40:00,1.74193,1.74221,1.74166,1.74213,507800000.0
2006-02-21 17:45:00,1.74228,1.74258,1.74204,1.74242,289300001.0
2006-02-21 17:50:00,1.74238,1.74259,1.74177,1.74185,356250001.0
2006-02-21 17:55:00,1.74187,1.74237,1.74187,1.74233,302799999.0
2006-02-21 18:00:00,1.74252,1.74278,1.74219,1.74262,4240199989.0
2006-02-21 18:05:00,1.74257,1.74281,1.7425,1.74275,4932549992.0
2006-02-21 18:10:00,1.7428,1.74298,1.7424,1.74258,3465870004.0
2006-02-21 18:15:00,1.74269,1.74301,1.74267,1.74287,3466700006.0
2006-02-21 18:20:00,1.74284,1.74342,1.74284,1.74309,3221499994.0
2006-02-21 18:25:00,1.74307,1.74378,1.74307,1.74371,3363069999.0
2006-02-21 18:30:00,1.74378,1.7439,1.74327,1.74345,2840199995.0
2006-02-21 18:35:00,1.74345,1.74364,1.74342,1.74362,1035246997.0
2006-02-21 18:40:00,1.74363,1.7438,1.74344,1.7435,1241900000.0
2006-02-21 18:45:00,1.74352,1.74395,1.7435,1.74388,950546994.0
2006-02-21 18:50:00,1.74388,1.74397,1.74356,1.74365,1783200004.0
2006-02-21 18:55:00,1.74375,1.7448,1.74375,1.74451,2637169993.0
2006-02-21 19:00:00,1.74448,1.74507,1.74439,1.7446,1584769999.0
2006-02-21 19:05:00,1.74456,1.74465,1.74404,1.74463,1951600012.0
2006-02-21 19:10:00,1.74459,1.7446,1.74405,1.74427,1431600005.0
2006-02-21 19:15:00,1.74436,1.74451,1.74416,1.74431,1355150000.0
2006-02-21 19:20:00,1.74425,1.74445,1.74411,1.74415,1475100005.0
2006-02-21 19:25:00,1.74419,1.74432,1.74383,1.74383,1562149996.0
2006-02-21 19:30:00,1.74385,1.7441,1.74354,1.74358,1664800009.0
2006-02-21 19:35:00,1.74353,1.7436,1.74333,1.7436,1217299998.0
2006-02-21 19:40:00,1.74361,1.74385,1.74351,1.74385,1663049996.0
2006-02-21 19:45:00,1.74393,1.74417,1.74382,1.74403,1194200003.0
2006-02-21 19:50:00,1.74408,1.7446,1.74403,1.74458,1007100002.0
2006-02-21 19:55:00,1.74455,1.74473,1.7444,1.74453,1511399992.0
2006-02-21 20:00:00,1.74451,1.74466,1.74444,1.74448,824949997.0
2006-02-21 20:05:00,1.7445,1.74455,1.74419,1.74437,946000001.0
2006-02-21 20:10:00,1.7444,1.74502,1.74435,1.74498,1013750003.0
2006-02-21 20:15:00,1.74501,1.74512,1.74489,1.74496,965199997.0
2006-02-21 20:20:00,1.74485,1.74489,1.74455,1.74469,971700005.0
2006-02-21 20:25:00,1.74468,1.74478,1.7445,1.7445,1613970006.0
2006-02-21 20:30:00,1.7445,1.74457,1.7444,1.7444,2492349996.0
2006-02-21 20:35:00,1.74435,1.74448,1.7441,1.74448,1075999996.0
2006-02-21 20:40:00,1.74452,1.74501,1.7445,1.74501,1150400000.0
2006-02-21 20:45:00,1.74504,1.74525,1.74487,1.74525,954599996.0
2006-02-21 20:50:00,1.74523,1.74528,1.74503,1.74507,2098399998.0
2006-02-21 20:55:00,1.74512,1.74614,1.74511,1.74582,1868849999.0
2006-02-21 21:00:00,1.74571,1.74645,1.74534,1.74618,1426299989.0
2006-02-21 21:05:00,1.74604,1.74646,1.7453,1.74579,622700003.0
2006-02-21 21:10:00,1.74585,1.74698,1.74581,1.74671,787200000.0
2006-02-21 21:15:00,1.74672,1.74672,1.74597,1.74597,468999999.0
2006-02-21 21:20:00,1.74589,1.74589,1.74529,1.74557,1049970002.0
2006-02-21 21:25:00,1.74565,1.74649,1.74543,1.74622,607200001.0
2006-02-21 21:30:00,1.74608,1.74614,1.74552,1.74552,928069995.0
2006-02-21 21:35:00,1.74558,1.74575,1.74549,1.74549,766499991.0
2006-02-21 21:40:00,1.74544,1.74583,1.74535,1.74581,670700003.0
2006-02-21 21:45:00,1.74585,1.74634,1.74585,1.74634,561700001.0
2006-02-21 21:50:00,1.74628,1.74657,1.74621,1.74625,465800002.0
2006-02-21 21:55:00,1.74628,1.74638,1.74607,1.74607,839100002.0
2006-02-21 22:00:00,1.74603,1.74629,1.74559,1.74622,772699998.0
2006-02-21 22:05:00,1.74617,1.74617,1.74591,1.74598,365700002.0
2006-02-21 22:10:00,1.74598,1.74611,1.7459,1.746,276500002.0
2006-02-21 22:15:00,1.74608,1.74622,1.74585,1.746,761599995.0
2006-02-21 22:20:00,1.746,1.74605,1.74578,1.74585,454799999.0
2006-02-21 22:25:00,1.74588,1.74605,1.74574,1.74595,546599998.0
2006-02-21 22:30:00,1.74601,1.74615,1.74586,1.7459,746000002.0
2006-02-21 22:35:00,1.74597,1.74611,1.74581,1.74581,193400001.0
2006-02-21 22:40:00,1.7458,1.74596,1.74564,1.74573,371900000.0
2006-02-21 22:45:00,1.74574,1.74589,1.74573,1.74581,346700004.0
2006-02-21 22:50:00,1.74583,1.7463,1.74574,1.74622,271199998.0
2006-02-21 22:55:00,1.7462,1.74626,1.74561,1.74566,337300001.0
2006-02-21 23:00:00,1.74557,1.74574,1.74536,1.74568,143000000.0
2006-02-21 23:05:00,1.74565,1.74578,1.74555,1.74576,167199998.0
2006-02-21 23:10:00,1.74574,1.74576,1.74555,1.74572,275199998.0
2006-02-21 23:15:00,1.74566,1.74575,1.7456,1.74568,197000000.0
2006-02-21 23:20:00,1.74575,1.74575,1.7456,1.7457,318499998.0
2006-02-21 23:25:00,1.74565,1.74573,1.74562,1.74564,103900000.0
2006-02-21 23:30:00,1.74561,1.74569,1.74551,1.74558,260800001.0
2006-02-21 23:35:00,1.74553,1.74569,1.74553,1.74565,188400003.0
2006-02-21 23:40:00,1.74565,1.74572,1.7456,1.7457,165999997.0
2006-02-21 23:45:00,1.74573,1.74573,1.74549,1.74557,138200000.0
2006-02-21 23:50:00,1.74557,1.74561,1.74538,1.74538,174099998.0
2006-02-21 23:55:00,1.74543,1.7456,1.74543,1.74555,194600000.0
2006-02-22 00:00:00,1.74553,1.74555,1.74506,1.74518,266400002.0
2006-02-22 00:05:00,1.74517,1.74579,1.74517,1.74553,313799997.0
2006-02-22 00:10:00,1.74543,1.74616,1.74539,1.74589,341799997.0
2006-02-22 00:15:00,1.746,1.74615,1.74547,1.7455,407900001.0
2006-02-22 00:20:00,1.7455,1.7458,1.74527,1.74576,204999999.0
2006-02-22 00:25:00,1.74562,1.74589,1.74555,1.74557,396299997.0
2006-02-22 00:30:00,1.74557,1.74561,1.74535,1.74545,274800001.0
2006-02-22 00:35:00,1.74539,1.74545,1.74515,1.74537,196800001.0
2006-02-22 00:40:00,1.74525,1.74533,1.74511,1.74512,318900004.0
2006-02-22 00:45:00,1.74496,1.74496,1.74402,1.74423,239149999.0
2006-02-22 00:50:00,1.74429,1.74435,1.74422,1.74435,176999999.0
2006-02-22 00:55:00,1.7443,1.74435,1.7441,1.7442,211400000.0
2006-02-22 01:00:00,1.74421,1.74445,1.74421,1.74438,292000000.0
2006-02-22 01:05:00,1.74447,1.74457,1.74439,1.74454,425099998.0
2006-02-22 01:10:00,1.74471,1.74504,1.7447,1.74487,266600002.0
2006-02-22 01:15:00,1.7448,1.74489,1.74465,1.74489,254400001.0
2006-02-22 01:20:00,1.745,1.74519,1.74498,1.74519,163400002.0
2006-02-22 01:25:00,1.74522,1.74525,1.7448,1.74481,200100001.0
2006-02-22 01:30:00,1.74485,1.7451,1.74475,1.74489,202700000.0
2006-02-22 01:35:00,1.74484,1.74504,1.74484,1.74498,219999998.0
2006-02-22 01:40:00,1.74494,1.74505,1.74478,1.74494,340950002.0
2006-02-22 01:45:00,1.74504,1.74513,1.74478,1.74499,263300000.0
2006-02-22 01:50:00,1.74505,1.74567,1.74495,1.74561,184200000.0
2006-02-22 01:55:00,1.7456,1.74565,1.74516,1.74537,113000000.0
2006-02-22 02:00:00,1.74533,1.74546,1.74519,1.74546,296900001.0
2006-02-22 02:05:00,1.74547,1.74571,1.74539,1.74553,287000002.0
2006-02-22 02:10:00,1.74554,1.74564,1.74543,1.74559,327900002.0
2006-02-22 02:15:00,1.74565,1.74565,1.74512,1.74512,242199998.0
2006-02-22 02:20:00,1.7452,1.74555,1.7452,1.7455,247100003.0
2006-02-22 02:25:00,1.74542,1.74561,1.74542,1.74558,179399999.0
2006-02-22 02:30:00,1.74553,1.74578,1.74532,1.74538,317200002.0
2006-02-22 02:35:00,1.7454,1.74576,1.7454,1.74565,165200001.0
2006-02-22 02:40:00,1.7456,1.74565,1.74532,1.74551,269600001.0
2006-02-22 02:45:00,1.74545,1.74574,1.74543,1.74551,171300000.0
2006-02-22 02:50:00,1.74552,1.74568,1.74535,1.74565,385199999.0
2006-02-22 02:55:00,1.74564,1.74572,1.74523,1.74525,425200001.0
2006-02-22 03:00:00,1.74532,1.74552,1.74438,1.74442,252700002.0
2006-02-22 03:05:00,1.74438,1.74471,1.74432,1.74459,398800001.0
2006-02-22 03:10:00,1.74452,1.74452,1.74411,1.74435,276299998.0
2006-02-22 03:15:00,1.7444,1.74482,1.7442,1.7448,299799999.0
2006-02-22 03:20:00,1.74492,1.74507,1.74452,1.74476,223400001.0
2006-02-22 03:25:00,1.74467,1.74485,1.7446,1.74473,182000001.0
2006-02-22 03:30:00,1.74494,1.74538,1.7449,1.74491,206299999.0
2006-02-22 03:35:00,1.74502,1.74541,1.745,1.74531,299100000.0
2006-02-22 03:40:00,1.74537,1.7461,1.74534,1.74608,279099999.0
2006-02-22 03:45:00,1.74612,1.74618,1.74569,1.74587,229000000.0
2006-02-22 03:50:00,1.74573,1.7459,1.74555,1.74571,398750000.0
2006-02-22 03:55:00,1.74566,1.74566,1.74535,1.74553,269900002.0
2006-02-22 04:00:00,1.74548,1.74556,1.74531,1.74548,302499999.0
2006-02-22 04:05:00,1.74547,1.74588,1.74543,1.7457,387600004.0
2006-02-22 04:10:00,1.74562,1.74585,1.7454,1.74547,293199998.0
2006-02-22 04:15:00,1.74547,1.74606,1.74547,1.74602,226900000.0
2006-02-22 04:20:00,1.74595,1.74605,1.74573,1.74573,321200000.0
2006-02-22 04:25:00,1.74577,1.7459,1.74562,1.74583,293099998.0
2006-02-22 04:30:00,1.74579,1.74595,1.74572,1.7458,265349996.0
2006-02-22 04:35:00,1.74575,1.74589,1.74569,1.7458,257899997.0
2006-02-22 04:40:00,1.74588,1.74595,1.74577,1.74585,228799998.0
2006-02-22 04:45:00,1.7459,1.7462,1.74585,1.74602,154300000.0
2006-02-22 04:50:00,1.74605,1.74605,1.74585,1.74595,98800001.0
2006-02-22 04:55:00,1.74588,1.74631,1.74588,1.74623,250899999.0
2006-02-22 05:00:00,1.74633,1.74633,1.74613,1.74618,110699999.0
2006-02-22 05:05:00,1.74625,1.74628,1.74615,1.74615,212200002.0
2006-02-22 05:10:00,1.74622,1.74624,1.74611,1.74615,371500004.0
2006-02-22 05:15:00,1.74618,1.74625,1.74607,1.74613,214000001.0
2006-02-22 05:20:00,1.74603,1.74609,1.74591,1.746,171900000.0
2006-02-22 05:25:00,1.74602,1.74607,1.74585,1.7459,269400003.0
2006-02-22 05:30:00,1.74582,1.74598,1.74547,1.74583,415299996.0
2006-02-22 05:35:00,1.7458,1.74587,1.74575,1.74577,146500000.0
2006-02-22 05:40:00,1.74585,1.74585,1.7456,1.7456,257799999.0
2006-02-22 05:45:00,1.7457,1.74583,1.74533,1.74543,294499999.0
2006-02-22 05:50:00,1.74536,1.74553,1.74528,1.74537,234400002.0
2006-02-22 05:55:00,1.74532,1.74543,1.7449,1.74498,254699999.0
2006-02-22 06:00:00,1.745,1.74513,1.74478,1.74507,247699998.0
2006-02-22 06:05:00,1.7451,1.74562,1.745,1.74537,354400001.0
2006-02-22 06:10:00,1.74527,1.74537,1.74515,1.7452,299399997.0
2006-02-22 06:15:00,1.74522,1.74538,1.74517,1.74518,293800002.0
2006-02-22 06:20:00,1.74528,1.74535,1.7452,1.74532,214299999.0
2006-02-22 06:25:00,1.74535,1.74535,1.74516,1.74535,178900000.0
2006-02-22 06:30:00,1.74528,1.74531,1.74515,1.74515,215699998.0
2006-02-22 06:35:00,1.7451,1.7451,1.74479,1.74502,124599998.0
2006-02-22 06:40:00,1.74496,1.74518,1.74482,1.7451,279999998.0
2006-02-22 06:45:00,1.7451,1.74532,1.74485,1.74485,236199998.0
2006-02-22 06:50:00,1.74494,1.74523,1.74475,1.74523,197399999.0
2006-02-22 06:55:00,1.74521,1.74525,1.745,1.745,108100001.0
2006-02-22 07:00:00,1.74517,1.74533,1.7451,1.74512,343700001.0
2006-02-22 07:05:00,1.74513,1.74525,1.74497,1.74509,209700000.0
2006-02-22 07:10:00,1.7451,1.74526,1.7451,1.7452,258399998.0
2006-02-22 07:15:00,1.74525,1.7454,1.7451,1.74527,384000002.0
2006-02-22 07:20:00,1.74528,1.74535,1.7451,1.74519,311999997.0
2006-02-22 07:25:00,1.74518,1.74532,1.74508,1.74532,303500001.0
2006-02-22 07:30:00,1.74535,1.74559,1.74529,1.74544,280300003.0
2006-02-22 07:35:00,1.74543,1.74544,1.74516,1.7452,371400000.0
2006-02-22 07:40:00,1.7452,1.74525,1.74502,1.74525,292400001.0
2006-02-22 07:45:00,1.74525,1.74527,1.74501,1.74512,201499999.0
2006-02-22 07:50:00,1.74517,1.74533,1.7451,1.7452,182999998.0
2006-02-22 07:55:00,1.74519,1.74526,1.7451,1.74523,194600000.0
2006-02-22 08:00:00,1.74523,1.7456,1.74513,1.74555,356099996.0
2006-02-22 08:05:00,1.74555,1.7458,1.74538,1.7458,253699999.0
2006-02-22 08:10:00,1.7458,1.74598,1.74572,1.74574,295600000.0
2006-02-22 08:15:00,1.74573,1.74573,1.74543,1.74553,211799998.0
2006-02-22 08:20:00,1.74555,1.74555,1.7454,1.74555,289600003.0
2006-02-22 08:25:00,1.74548,1.7457,1.74545,1.74561,262900001.0
2006-02-22 08:30:00,1.7456,1.7457,1.74555,1.74565,170100002.0
2006-02-22 08:35:00,1.74571,1.74605,1.74567,1.74605,151599999.0
2006-02-22 08:40:00,1.74598,1.74631,1.74598,1.74614,441799995.0
2006-02-22 08:45:00,1.74623,1.74623,1.7455,1.74569,328899999.0
2006-02-22 08:50:00,1.74558,1.74586,1.74544,1.74544,286700001.0
2006-02-22 08:55:00,1.74543,1.74561,1.74507,1.74507,203000003.0
2006-02-22 09:00:00,1.74497,1.74504,1.74481,1.74484,394800000.0
2006-02-22 09:05:00,1.74483,1.74493,1.74451,1.74484,241000000.0
2006-02-22 09:10:00,1.7449,1.7455,1.7449,1.74534,440799999.0
2006-02-22 09:15:00,1.74525,1.74535,1.74492,1.74502,230600004.0
2006-02-22 09:20:00,1.745,1.74505,1.74473,1.74473,170500001.0
2006-02-22 09:25:00,1.74473,1.74542,1.74471,1.7454,183700001.0
2006-02-22 09:30:00,1.74532,1.74546,1.74385,1.74385,301199999.0
2006-02-22 09:35:00,1.74377,1.7444,1.74377,1.74397,344600002.0
2006-02-22 09:40:00,1.74383,1.74447,1.74375,1.74433,312900001.0
2006-02-22 09:45:00,1.7443,1.74452,1.74406,1.74416,298900002.0
2006-02-22 09:50:00,1.74423,1.74467,1.74423,1.74467,331699999.0
2006-02-22 09:55:00,1.7447,1.74478,1.74448,1.74468,256999998.0
2006-02-22 10:00:00,1.74464,1.74479,1.74434,1.74456,316099995.0
2006-02-22 10:05:00,1.74455,1.74509,1.74452,1.74455,228000000.0
2006-02-22 10:10:00,1.74456,1.74464,1.74394,1.74415,255499997.0
2006-02-22 10:15:00,1.74424,1.74448,1.74418,1.74448,340200000.0
2006-02-22 10:20:00,1.74443,1.74451,1.74407,1.74412,402499994.0
2006-02-22 10:25:00,1.74412,1.74478,1.74412,1.74468,327200004.0
2006-02-22 10:30:00,1.74471,1.74487,1.74456,1.74473,228799999.0
2006-02-22 10:35:00,1.74468,1.74487,1.74462,1.74462,312000000.0
2006-02-22 10:40:00,1.7447,1.74489,1.74449,1.74452,412000002.0
2006-02-22 10:45:00,1.7445,1.74455,1.74391,1.74391,235550001.0
2006-02-22 10:50:00,1.74367,1.74367,1.74303,1.74314,331500002.0
2006-02-22 10:55:00,1.7431,1.74355,1.74294,1.74348,460100002.0
2006-02-22 11:00:00,1.74342,1.74357,1.74253,1.7429,295599999.0
2006-02-22 11:05:00,1.74302,1.74323,1.74291,1.74295,337199997.0
2006-02-22 11:10:00,1.74287,1.74288,1.74134,1.74139,291500000.0
2006-02-22 11:15:00,1.74134,1.74245,1.74134,1.74218,340200002.0
2006-02-22 11:20:00,1.74214,1.74254,1.74211,1.74232,389899998.0
2006-02-22 11:25:00,1.7422,1.74229,1.74105,1.74135,223100002.0
2006-02-22 11:30:00,1.7412,1.74477,1.7412,1.74417,449700002.0
2006-02-22 11:35:00,1.74423,1.74451,1.74408,1.74417,409949997.0
2006-02-22 11:40:00,1.74405,1.74426,1.74399,1.74421,354899998.0
2006-02-22 11:45:00,1.74421,1.74422,1.74276,1.74283,461800000.0
2006-02-22 11:50:00,1.74281,1.74297,1.74263,1.74277,321999998.0
2006-02-22 11:55:00,1.74283,1.74372,1.74283,1.74372,434300000.0
2006-02-22 12:00:00,1.74369,1.74369,1.74285,1.74288,265899999.0
2006-02-22 12:05:00,1.74292,1.74309,1.74275,1.74303,502599998.0
2006-02-22 12:10:00,1.74313,1.74321,1.74297,1.74304,325900000.0
2006-02-22 12:15:00,1.74302,1.7431,1.74231,1.74234,283899998.0
2006-02-22 12:20:00,1.74242,1.74243,1.7414,1.74163,295199999.0
2006-02-22 12:25:00,1.74155,1.74157,1.74022,1.74045,317299999.0
2006-02-22 12:30:00,1.74057,1.74057,1.73889,1.73895,290300001.0
2006-02-22 12:35:00,1.73895,1.73944,1.73861,1.73925,384799999.0
2006-02-22 12:40:00,1.7393,1.74003,1.73912,1.74003,378099999.0
2006-02-22 12:45:00,1.74017,1.74025,1.73983,1.73986,305699997.0
2006-02-22 12:50:00,1.73989,1.74034,1.73989,1.74029,376499997.0
2006-02-22 12:55:00,1.74032,1.74063,1.74011,1.74063,410099994.0
2006-02-22 13:00:00,1.74072,1.74116,1.74033,1.74063,481700001.0
2006-02-22 13:05:00,1.74059,1.74102,1.74056,1.74077,305900002.0
2006-02-22 13:10:00,1.74075,1.74076,1.7404,1.74055,336300002.0
2006-02-22 13:15:00,1.74053,1.74056,1.73993,1.74015,338700003.0
2006-02-22 13:20:00,1.74009,1.74009,1.73939,1.73987,308199999.0
2006-02-22 13:25:00,1.73989,1.73993,1.73966,1.7397,423799997.0
2006-02-22 13:30:00,1.73973,1.74001,1.73951,1.7397,254546995.0
2006-02-22 13:35:00,1.73973,1.73983,1.73918,1.73933,352800003.0
2006-02-22 13:40:00,1.73947,1.7395,1.73926,1.73943,304500000.0
2006-02-22 13:45:00,1.73938,1.73946,1.73913,1.73932,264999999.0
2006-02-22 13:50:00,1.73938,1.73951,1.73927,1.73951,226100001.0
2006-02-22 13:55:00,1.73955,1.73967,1.73939,1.73958,231800000.0
2006-02-22 14:00:00,1.73965,1.7399,1.73958,1.73973,265200000.0
2006-02-22 14:05:00,1.73972,1.73984,1.73961,1.73984,244599998.0
2006-02-22 14:10:00,1.74,1.74017,1.73984,1.73991,256900003.0
2006-02-22 14:15:00,1.73991,1.74005,1.73987,1.74003,333499998.0
2006-02-22 14:20:00,1.73994,1.74031,1.73994,1.74007,168800001.0
2006-02-22 14:25:00,1.74006,1.74056,1.73995,1.74052,360849999.0
2006-02-22 14:30:00,1.74052,1.74052,1.74016,1.74041,229100002.0
2006-02-22 14:35:00,1.74038,1.74077,1.74017,1.74075,309899999.0
2006-02-22 14:40:00,1.74078,1.74083,1.74061,1.74083,344000002.0
2006-02-22 14:45:00,1.74085,1.74112,1.74085,1.74088,185800000.0
2006-02-22 14:50:00,1.74094,1.74094,1.74041,1.74041,268199999.0
2006-02-22 14:55:00,1.7404,1.74056,1.74026,1.74037,371300002.0
2006-02-22 15:00:00,1.74041,1.74062,1.74005,1.74005,238399999.0
2006-02-22 15:05:00,1.73988,1.7401,1.73919,1.73934,426199998.0
2006-02-22 15:10:00,1.7393,1.7394,1.73849,1.73875,310000001.0
2006-02-22 15:15:00,1.73873,1.7392,1.73776,1.73776,362199999.0
2006-02-22 15:20:00,1.73777,1.7384,1.7374,1.73813,382800002.0
2006-02-22 15:25:00,1.73814,1.73866,1.73803,1.73803,427699997.0
2006-02-22 15:30:00,1.73713,1.73935,1.73611,1.73919,330346994.0
2006-02-22 15:35:00,1.73936,1.74032,1.73915,1.73979,277999998.0
2006-02-22 15:40:00,1.73985,1.74036,1.73872,1.7403,355899999.0
2006-02-22 15:45:00,1.74041,1.74097,1.74031,1.7405,313600002.0
2006-02-22 15:50:00,1.74059,1.74187,1.74057,1.74096,231899999.0
2006-02-22 15:55:00,1.74112,1.74131,1.74025,1.7403,344400000.0
2006-02-22 16:00:00,1.74029,1.74029,1.7389,1.73968,408599999.0
2006-02-22 16:05:00,1.73973,1.74034,1.7395,1.74034,233119999.0
2006-02-22 16:10:00,1.74032,1.74088,1.74032,1.74047,380700001.0
2006-02-22 16:15:00,1.7405,1.74085,1.74035,1.74081,365000001.0
2006-02-22 16:20:00,1.7409,1.74121,1.74072,1.74072,330699996.0
2006-02-22 16:25:00,1.74066,1.74082,1.73993,1.73993,233599998.0
2006-02-22 16:30:00,1.73973,1.73997,1.7395,1.73974,419400003.0
2006-02-22 16:35:00,1.73982,1.7403,1.73982,1.74001,280399997.0
2006-02-22 16:40:00,1.7401,1.74017,1.73951,1.73996,360800003.0
2006-02-22 16:45:00,1.73997,1.74007,1.73956,1.73963,386600001.0
2006-02-22 16:50:00,1.73962,1.73992,1.73936,1.73952,382700006.0
2006-02-22 16:55:00,1.73954,1.73991,1.73941,1.73973,372499997.0
2006-02-22 17:00:00,1.73962,1.74027,1.73959,1.74013,372200001.0
2006-02-22 17:05:00,1.7399,1.7399,1.73875,1.73875,409600001.0
2006-02-22 17:10:00,1.73885,1.74011,1.73885,1.74005,422000001.0
2006-02-22 17:15:00,1.74,1.74011,1.73938,1.73993,371300002.0
2006-02-22 17:20:00,1.73982,1.74011,1.73982,1.73998,347899999.0
2006-02-22 17:25:00,1.74015,1.74083,1.74015,1.74083,312900000.0
2006-02-22 17:30:00,1.74082,1.74108,1.74021,1.74021,402000002.0
2006-02-22 17:35:00,1.74018,1.7404,1.74008,1.74032,330399998.0
2006-02-22 17:40:00,1.74038,1.7408,1.7403,1.74068,455800005.0
2006-02-22 17:45:00,1.74069,1.74109,1.74059,1.74098,379200002.0
2006-02-22 17:50:00,1.74087,1.74097,1.7402,1.74028,267199998.0
2006-02-22 17:55:00,1.74037,1.74062,1.7397,1.73985,344600005.0
2006-02-22 18:00:00,1.73982,1.74047,1.73978,1.73999,4124446994.0
2006-02-22 18:05:00,1.73994,1.74005,1.73919,1.73963,4917700003.0
2006-02-22 18:10:00,1.73965,1.74026,1.73946,1.74012,3241400001.0
2006-02-22 18:15:00,1.74023,1.74023,1.73948,1.73951,3123350004.0
2006-02-22 18:20:00,1.73955,1.74055,1.73955,1.74055,3533769990.0
2006-02-22 18:25:00,1.74055,1.74138,1.74053,1.74138,3077649999.0
2006-02-22 18:30:00,1.74146,1.74241,1.7413,1.74203,2729399998.0
2006-02-22 18:35:00,1.74206,1.74221,1.74112,1.7413,963799996.0
2006-02-22 18:40:00,1.74121,1.7425,1.74104,1.74223,1534500004.0
2006-02-22 18:45:00,1.74213,1.74231,1.74147,1.74147,1109099993.0
2006-02-22 18:50:00,1.74146,1.74173,1.74138,1.74167,1913499993.0
2006-02-22 18:55:00,1.7418,1.74219,1.74173,1.74218,2397546986.0
2006-02-22 19:00:00,1.74219,1.74255,1.74209,1.74209,1473299995.0
2006-02-22 19:05:00,1.74207,1.74218,1.74139,1.74175,1770699996.0
2006-02-22 19:10:00,1.74175,1.7428,1.74165,1.74275,1542769999.0
2006-02-22 19:15:00,1.74273,1.74369,1.74253,1.74363,1203549994.0
2006-02-22 19:20:00,1.74358,1.74396,1.74332,1.74355,1504900005.0
2006-02-22 19:25:00,1.74358,1.74373,1.74312,1.74312,1882346989.0
2006-02-22 19:30:00,1.74305,1.74359,1.74302,1.74313,1643770005.0
2006-02-22 19:35:00,1.74307,1.74366,1.74305,1.74359,1215700000.0
2006-02-22 19:40:00,1.7436,1.74368,1.74334,1.74339,1407869996.0
2006-02-22 19:45:00,1.74331,1.74331,1.74301,1.74308,1114369995.0
2006-02-22 19:50:00,1.74303,1.74309,1.74255,1.74308,1143400003.0
2006-02-22 19:55:00,1.74305,1.74325,1.74288,1.74295,1283899994.0
2006-02-22 20:00:00,1.74288,1.74303,1.74245,1.74282,1011500010.0
2006-02-22 20:05:00,1.74273,1.74305,1.74248,1.74305,983400001.0
2006-02-22 20:10:00,1.74307,1.74307,1.74239,1.74278,995446992.0
2006-02-22 20:15:00,1.74278,1.74282,1.74239,1.74253,896999999.0
2006-02-22 20:20:00,1.74253,1.74269,1.74231,1.74257,1098199997.0
2006-02-22 20:25:00,1.74253,1.74258,1.74226,1.7425,1877799994.0
2006-02-22 20:30:00,1.7425,1.74265,1.7421,1.74237,2418099998.0
2006-02-22 20:35:00,1.74242,1.74266,1.7424,1.74242,827100001.0
2006-02-22 20:40:00,1.74241,1.74263,1.74216,1.74255,1076000003.0
2006-02-22 20:45:00,1.74253,1.743,1.74249,1.743,930200001.0
2006-02-22 20:50:00,1.74291,1.74307,1.74282,1.74288,1907300002.0
2006-02-22 20:55:00,1.74289,1.74299,1.74256,1.74277,2021399994.0
2006-02-22 21:00:00,1.7428,1.74293,1.74272,1.74293,1415746988.0
2006-02-22 21:05:00,1.74295,1.74302,1.74289,1.74292,649249998.0
2006-02-22 21:10:00,1.74293,1.74299,1.74261,1.74275,1028400002.0
2006-02-22 21:15:00,1.74283,1.74291,1.74267,1.74267,730299994.0
2006-02-22 21:20:00,1.74265,1.74265,1.74196,1.74205,864099998.0
2006-02-22 21:25:00,1.74205,1.7423,1.74193,1.74222,632400001.0
2006-02-22 21:30:00,1.74217,1.74242,1.74216,1.74225,774399997.0
2006-02-22 21:35:00,1.7423,1.74235,1.74213,1.74213,535199997.0
2006-02-22 21:40:00,1.74202,1.74202,1.74082,1.74163,749100000.0
2006-02-22 21:45:00,1.74171,1.74216,1.74166,1.74216,743900001.0
2006-02-22 21:50:00,1.74207,1.74223,1.74165,1.74165,549600003.0
2006-02-22 21:55:00,1.74171,1.74206,1.7417,1.74183,821046988.0
2006-02-22 22:00:00,1.74189,1.742,1.74165,1.74181,873499999.0
2006-02-22 22:05:00,1.74178,1.74199,1.74162,1.7419,416800001.0
2006-02-22 22:10:00,1.74187,1.74199,1.74185,1.74193,409100000.0
2006-02-22 22:15:00,1.74198,1.74221,1.74184,1.74221,768299995.0
2006-02-22 22:20:00,1.74232,1.74271,1.74231,1.74252,503800002.0
2006-02-22 22:25:00,1.74258,1.74275,1.7425,1.74256,524499994.0
2006-02-22 22:30:00,1.74259,1.74282,1.74256,1.7427,625800000.0
2006-02-22 22:35:00,1.74273,1.74281,1.74217,1.74222,400200001.0
2006-02-22 22:40:00,1.74221,1.74241,1.74198,1.74217,495700004.0
2006-02-22 22:45:00,1.74215,1.74224,1.74197,1.74215,264600004.0
2006-02-22 22:50:00,1.74217,1.74244,1.74195,1.74227,253000001.0
2006-02-22 22:55:00,1.74224,1.74337,1.74224,1.74312,335999999.0
2006-02-22 23:00:00,1.74298,1.74302,1.74269,1.74293,357900000.0
2006-02-22 23:05:00,1.74287,1.74292,1.74217,1.7422,240099998.0
2006-02-22 23:10:00,1.74232,1.74269,1.74232,1.74269,312300000.0
2006-02-22 23:15:00,1.74267,1.74297,1.74239,1.74273,264699999.0
2006-02-22 23:20:00,1.74285,1.74301,1.74275,1.74284,238600000.0
2006-02-22 23:25:00,1.74289,1.74313,1.74278,1.74305,280399999.0
2006-02-22 23:30:00,1.74307,1.74333,1.74293,1.74329,222099998.0
2006-02-22 23:35:00,1.74333,1.74352,1.74322,1.74337,266199998.0
2006-02-22 23:40:00,1.7434,1.74356,1.74333,1.74333,191500002.0
2006-02-22 23:45:00,1.74337,1.74345,1.74326,1.74336,239300001.0
2006-02-22 23:50:00,1.74339,1.74348,1.74332,1.74342,79600000.0
2006-02-22 23:55:00,1.7435,1.74359,1.7434,1.74355,111400000.0
2006-02-23 00:00:00,1.74352,1.74355,1.7431,1.74346,317999997.0
2006-02-23 00:05:00,1.74342,1.7435,1.743,1.7432,388800001.0
2006-02-23 00:10:00,1.74327,1.7434,1.74304,1.74324,266499999.0
2006-02-23 00:15:00,1.74312,1.74344,1.74305,1.74325,424949999.0
2006-02-23 00:20:00,1.7432,1.74335,1.74307,1.74307,439499996.0
2006-02-23 00:25:00,1.7432,1.74334,1.74254,1.74323,343200002.0
2006-02-23 00:30:00,1.74314,1.74317,1.74288,1.74315,177700000.0
2006-02-23 00:35:00,1.74305,1.74323,1.74297,1.74322,229869999.0
2006-02-23 00:40:00,1.74322,1.74322,1.74303,1.7431,276699999.0
2006-02-23 00:45:00,1.74306,1.74323,1.74298,1.74309,379300003.0
2006-02-23 00:50:00,1.74319,1.74335,1.74316,1.74333,192200002.0
2006-02-23 00:55:00,1.7433,1.74335,1.74315,1.74327,387599997.0
2006-02-23 01:00:00,1.74328,1.74343,1.74325,1.74328,151000000.0
2006-02-23 01:05:00,1.74336,1.74362,1.74328,1.74342,278700000.0
2006-02-23 01:10:00,1.7435,1.74368,1.74349,1.74356,174800002.0
2006-02-23 01:15:00,1.74351,1.74361,1.74348,1.7435,200799999.0
2006-02-23 01:20:00,1.7435,1.74355,1.74317,1.74325,251000001.0
2006-02-23 01:25:00,1.74327,1.74353,1.74326,1.74347,274500001.0
2006-02-23 01:30:00,1.74352,1.74353,1.74324,1.74344,184200001.0
2006-02-23 01:35:00,1.74344,1.7439,1.74344,1.74383,184200000.0
2006-02-23 01:40:00,1.74377,1.74377,1.74332,1.74333,352199999.0
2006-02-23 01:45:00,1.74345,1.74345,1.74335,1.7434,169400001.0
2006-02-23 01:50:00,1.74345,1.74348,1.7433,1.74345,224900001.0
2006-02-23 01:55:00,1.74343,1.74368,1.74338,1.74362,218900001.0
2006-02-23 02:00:00,1.74364,1.74373,1.74326,1.74353,256600001.0
2006-02-23 02:05:00,1.74357,1.74368,1.74332,1.74333,179499999.0
2006-02-23 02:10:00,1.74333,1.74333,1.74266,1.74309,329599998.0
2006-02-23 02:15:00,1.74313,1.74313,1.7424,1.74255,306999998.0
2006-02-23 02:20:00,1.74253,1.74325,1.74241,1.74289,322999996.0
2006-02-23 02:25:00,1.74278,1.74328,1.74274,1.74285,322599998.0
2006-02-23 02:30:00,1.74277,1.74279,1.7416,1.7416,247800004.0
2006-02-23 02:35:00,1.74162,1.74235,1.74162,1.74235,269399996.0
2006-02-23 02:40:00,1.74223,1.74223,1.74185,1.74195,328300001.0
2006-02-23 02:45:00,1.74195,1.74211,1.74187,1.7419,147800002.0
2006-02-23 02:50:00,1.7419,1.74195,1.74182,1.74194,291200000.0
2006-02-23 02:55:00,1.74183,1.74207,1.74176,1.7419,313400000.0
2006-02-23 03:00:00,1.74197,1.74212,1.74185,1.74193,332100000.0
2006-02-23 03:05:00,1.74187,1.74199,1.74156,1.74181,296999994.0
2006-02-23 03:10:00,1.74187,1.74217,1.74182,1.7421,258199999.0
2006-02-23 03:15:00,1.7422,1.74236,1.74187,1.74231,289899997.0
2006-02-23 03:20:00,1.74225,1.7423,1.74164,1.74195,252599999.0
2006-02-23 03:25:00,1.7419,1.74207,1.74187,1.7419,167599999.0
2006-02-23 03:30:00,1.74203,1.74224,1.74202,1.74221,85600001.0
2006-02-23 03:35:00,1.7423,1.74238,1.74225,1.7423,192100000.0
2006-02-23 03:40:00,1.74237,1.7424,1.74206,1.74219,244700001.0
2006-02-23 03:45:00,1.74212,1.74223,1.74205,1.74215,266999999.0
2006-02-23 03:50:00,1.7421,1.74215,1.74207,1.74207,263600000.0
2006-02-23 03:55:00,1.7421,1.74218,1.74205,1.74218,251300000.0
2006-02-23 04:00:00,1.74215,1.74215,1.74205,1.7421,174999999.0
2006-02-23 04:05:00,1.7421,1.74233,1.74203,1.74221,316050002.0
2006-02-23 04:10:00,1.74219,1.74243,1.74219,1.7422,137000000.0
2006-02-23 04:15:00,1.74229,1.74248,1.74224,1.74242,208599999.0
2006-02-23 04:20:00,1.74235,1.74249,1.7423,1.7424,292000002.0
2006-02-23 04:25:00,1.74243,1.7426,1.74242,1.74254,281700001.0
2006-02-23 04:30:00,1.74257,1.74273,1.74223,1.74263,210099998.0
2006-02-23 04:35:00,1.74255,1.74265,1.74235,1.7425,217200000.0
2006-02-23 04:40:00,1.74258,1.74268,1.74237,1.74243,297199999.0
2006-02-23 04:45:00,1.7425,1.74253,1.74238,1.74245,183899997.0
2006-02-23 04:50:00,1.7424,1.7426,1.74227,1.74227,216299997.0
2006-02-23 04:55:00,1.74212,1.7423,1.74204,1.74213,188000001.0
2006-02-23 05:00:00,1.74218,1.74219,1.74203,1.74216,120399999.0
2006-02-23 05:05:00,1.74225,1.74225,1.74192,1.74192,180500002.0
2006-02-23 05:10:00,1.74182,1.74197,1.74178,1.7418,229799997.0
2006-02-23 05:15:00,1.74181,1.742,1.74168,1.74193,280700001.0
2006-02-23 05:20:00,1.74183,1.74198,1.74183,1.74192,139800000.0
2006-02-23 05:25:00,1.7418,1.74192,1.74162,1.74191,193599999.0
2006-02-23 05:30:00,1.74192,1.74199,1.74155,1.74185,255900001.0
2006-02-23 05:35:00,1.74173,1.74181,1.74159,1.74171,149000001.0
2006-02-23 05:40:00,1.74175,1.74175,1.74148,1.74148,159999999.0
2006-02-23 05:45:00,1.74153,1.74163,1.74147,1.74158,131899999.0
2006-02-23 05:50:00,1.74158,1.7417,1.74146,1.74165,231500002.0
2006-02-23 05:55:00,1.7416,1.74165,1.74121,1.74132,209899999.0
2006-02-23 06:00:00,1.74138,1.74143,1.74125,1.74135,240400002.0
2006-02-23 06:05:00,1.7413,1.74152,1.74125,1.74143,288650001.0
2006-02-23 06:10:00,1.7414,1.7416,1.74131,1.74131,264400000.0
2006-02-23 06:15:00,1.74136,1.74197,1.74129,1.7418,195399999.0
2006-02-23 06:20:00,1.74178,1.74226,1.74171,1.74226,288600001.0
2006-02-23 06:25:00,1.74235,1.74235,1.74192,1.74233,159400000.0
2006-02-23 06:30:00,1.74229,1.74283,1.74216,1.74282,321200000.0
2006-02-23 06:35:00,1.74285,1.74297,1.74251,1.74295,338399998.0
2006-02-23 06:40:00,1.7432,1.74354,1.74306,1.74326,192500000.0
2006-02-23 06:45:00,1.74324,1.74342,1.74293,1.74297,303399999.0
2006-02-23 06:50:00,1.74301,1.74341,1.74296,1.74338,155400000.0
2006-02-23 06:55:00,1.74332,1.74398,1.74322,1.74393,170800001.0
2006-02-23 07:00:00,1.74418,1.74421,1.74373,1.74373,289400000.0
2006-02-23 07:05:00,1.74358,1.74432,1.74353,1.7443,306799999.0
2006-02-23 07:10:00,1.74416,1.74416,1.74321,1.74323,274400001.0
2006-02-23 07:15:00,1.74327,1.74362,1.74316,1.74345,337200000.0
2006-02-23 07:20:00,1.74346,1.74355,1.7433,1.7435,276699999.0
2006-02-23 07:25:00,1.74349,1.74353,1.74334,1.74349,367099996.0
2006-02-23 07:30:00,1.7436,1.74366,1.74307,1.74329,303600002.0
2006-02-23 07:35:00,1.7433,1.74353,1.74307,1.74332,322900004.0
2006-02-23 07:40:00,1.74324,1.74352,1.74314,1.74352,325299999.0
2006-02-23 07:45:00,1.74348,1.74361,1.7433,1.74356,363899998.0
2006-02-23 07:50:00,1.74358,1.74402,1.74358,1.74397,171199998.0
2006-02-23 07:55:00,1.74402,1.74402,1.74377,1.74392,118099999.0
2006-02-23 08:00:00,1.74387,1.7441,1.74382,1.74397,299799999.0
2006-02-23 08:05:00,1.74397,1.74462,1.74383,1.74449,313200002.0
2006-02-23 08:10:00,1.74447,1.74568,1.74439,1.74568,468800004.0
2006-02-23 08:15:00,1.74578,1.74578,1.74463,1.74473,430700005.0
2006-02-23 08:20:00,1.74477,1.7448,1.74447,1.74457,155500000.0
2006-02-23 08:25:00,1.74448,1.74472,1.74448,1.74469,287099996.0
2006-02-23 08:30:00,1.74479,1.74502,1.74456,1.7447,340100000.0
2006-02-23 08:35:00,1.74473,1.74511,1.74463,1.74502,209800000.0
2006-02-23 08:40:00,1.74499,1.74535,1.74498,1.74512,338300000.0
2006-02-23 08:45:00,1.74513,1.74533,1.74507,1.74514,209300003.0
2006-02-23 08:50:00,1.74501,1.74501,1.74408,1.74427,273399997.0
2006-02-23 08:55:00,1.74435,1.7448,1.74435,1.7445,266300000.0
2006-02-23 09:00:00,1.74452,1.74454,1.74366,1.74439,339899999.0
2006-02-23 09:05:00,1.74448,1.74473,1.74429,1.74433,388400002.0
2006-02-23 09:10:00,1.74438,1.74461,1.74424,1.74461,245099998.0
2006-02-23 09:15:00,1.74479,1.74591,1.74479,1.74552,287749999.0
2006-02-23 09:20:00,1.74543,1.74554,1.74512,1.74536,248700000.0
2006-02-23 09:25:00,1.74524,1.74548,1.7452,1.74522,333300003.0
2006-02-23 09:30:00,1.74514,1.74524,1.74486,1.74488,288499998.0
2006-02-23 09:35:00,1.74475,1.74491,1.74395,1.74434,358499999.0
2006-02-23 09:40:00,1.74441,1.74532,1.74417,1.74518,277999999.0
2006-02-23 09:45:00,1.74504,1.74504,1.74451,1.74493,374499999.0
2006-02-23 09:50:00,1.74504,1.74532,1.74461,1.74481,262299999.0
2006-02-23 09:55:00,1.74487,1.7451,1.7446,1.74501,374000000.0
2006-02-23 10:00:00,1.74499,1.74576,1.74495,1.74568,216499999.0
2006-02-23 10:05:00,1.74575,1.74756,1.74575,1.74712,200100001.0
2006-02-23 10:10:00,1.74714,1.7472,1.74572,1.74579,459299996.0
2006-02-23 10:15:00,1.74582,1.74593,1.74518,1.74564,358100001.0
2006-02-23 10:20:00,1.74559,1.7463,1.74554,1.7462,333999996.0
2006-02-23 10:25:00,1.74622,1.74632,1.7456,1.7456,300899999.0
2006-02-23 10:30:00,1.74564,1.74574,1.74544,1.74568,261000000.0
2006-02-23 10:35:00,1.74572,1.74674,1.74557,1.74636,280100003.0
2006-02-23 10:40:00,1.7464,1.74656,1.74629,1.74642,359099999.0
2006-02-23 10:45:00,1.74637,1.74669,1.74628,1.74629,322999998.0
2006-02-23 10:50:00,1.74631,1.74637,1.74575,1.74625,162400000.0
2006-02-23 10:55:00,1.74613,1.74654,1.74595,1.74622,357700002.0
2006-02-23 11:00:00,1.74621,1.74635,1.74601,1.74626,370900000.0
2006-02-23 11:05:00,1.74642,1.74752,1.74626,1.7473,361899998.0
2006-02-23 11:10:00,1.74727,1.7492,1.74727,1.74913,332099999.0
2006-02-23 11:15:00,1.74933,1.74985,1.74877,1.74877,285299996.0
2006-02-23 11:20:00,1.74874,1.74999,1.74874,1.74999,252800002.0
2006-02-23 11:25:00,1.7498,1.75032,1.74892,1.74901,371699999.0
2006-02-23 11:30:00,1.74903,1.74973,1.74892,1.74939,319400002.0
2006-02-23 11:35:00,1.7494,1.74946,1.74894,1.74894,420300003.0
2006-02-23 11:40:00,1.7489,1.74957,1.74878,1.74917,389300000.0
2006-02-23 11:45:00,1.74919,1.7497,1.74919,1.74925,378700000.0
2006-02-23 11:50:00,1.74922,1.75003,1.74917,1.75002,302399997.0
2006-02-23 11:55:00,1.7501,1.75034,1.74998,1.75013,404900003.0
2006-02-23 12:00:00,1.75013,1.75044,1.75003,1.75035,372900000.0
2006-02-23 12:05:00,1.75047,1.75047,1.74999,1.75009,363300003.0
2006-02-23 12:10:00,1.75005,1.75037,1.74977,1.75022,385700004.0
2006-02-23 12:15:00,1.75038,1.75184,1.75038,1.75132,340900000.0
2006-02-23 12:20:00,1.75137,1.75223,1.75128,1.75187,299969999.0
2006-02-23 12:25:00,1.75182,1.75186,1.75089,1.7509,350799997.0
2006-02-23 12:30:00,1.75082,1.75111,1.75078,1.75095,333399999.0
2006-02-23 12:35:00,1.75101,1.75161,1.75075,1.75157,308800000.0
2006-02-23 12:40:00,1.75166,1.75245,1.75166,1.75221,537500001.0
2006-02-23 12:45:00,1.7522,1.75232,1.75191,1.75226,421499998.0
2006-02-23 12:50:00,1.75235,1.75341,1.75228,1.75307,363100003.0
2006-02-23 12:55:00,1.75305,1.75466,1.75302,1.75404,169199999.0
2006-02-23 13:00:00,1.75401,1.7545,1.7537,1.7545,435199996.0
2006-02-23 13:05:00,1.7545,1.75453,1.75357,1.75368,360649999.0
2006-02-23 13:10:00,1.75365,1.75368,1.75303,1.75323,334699997.0
2006-02-23 13:15:00,1.75323,1.75325,1.75291,1.75313,327500000.0
2006-02-23 13:20:00,1.75313,1.75326,1.75291,1.753,385500003.0
2006-02-23 13:25:00,1.75297,1.75299,1.75235,1.75235,470599998.0
2006-02-23 13:30:00,1.75226,1.7526,1.75205,1.75205,369800005.0
2006-02-23 13:35:00,1.75207,1.75345,1.75207,1.75345,251600003.0
2006-02-23 13:40:00,1.75359,1.7538,1.7534,1.75347,378600002.0
2006-02-23 13:45:00,1.75334,1.75334,1.7529,1.75305,320600002.0
2006-02-23 13:50:00,1.75308,1.75308,1.75239,1.7524,222499997.0
2006-02-23 13:55:00,1.75233,1.75261,1.75222,1.75222,268899999.0
2006-02-23 14:00:00,1.75225,1.75287,1.75225,1.75278,182700000.0
2006-02-23 14:05:00,1.75265,1.75311,1.7526,1.75288,228999997.0
2006-02-23 14:10:00,1.75299,1.75302,1.75266,1.75272,369599995.0
2006-02-23 14:15:00,1.75271,1.7528,1.7523,1.7523,303049997.0
2006-02-23 14:20:00,1.75214,1.75263,1.75214,1.75236,305799997.0
2006-02-23 14:25:00,1.75238,1.75244,1.75212,1.75219,333199996.0
2006-02-23 14:30:00,1.75223,1.75223,1.75116,1.75133,223899999.0
2006-02-23 14:35:00,1.75132,1.75207,1.7513,1.75205,247800001.0
2006-02-23 14:40:00,1.75208,1.75242,1.75206,1.75242,257099998.0
2006-02-23 14:45:00,1.75245,1.7529,1.75243,1.75268,334400002.0
2006-02-23 14:50:00,1.75275,1.7531,1.75259,1.75294,375200003.0
2006-02-23 14:55:00,1.75293,1.75294,1.75252,1.75253,333899996.0
2006-02-23 15:00:00,1.75252,1.75319,1.75252,1.75316,234100000.0
2006-02-23 15:05:00,1.75313,1.75343,1.753,1.75338,280599998.0
2006-02-23 15:10:00,1.75337,1.75387,1.75332,1.75344,373799999.0
2006-02-23 15:15:00,1.75352,1.75494,1.75348,1.75492,316300001.0
2006-02-23 15:20:00,1.75504,1.75526,1.75403,1.75435,301699999.0
2006-02-23 15:25:00,1.75443,1.75492,1.75422,1.75422,322899999.0
2006-02-23 15:30:00,1.75399,1.7541,1.75243,1.75243,284500000.0
2006-02-23 15:35:00,1.75247,1.75295,1.75216,1.75267,234099998.0
2006-02-23 15:40:00,1.75261,1.75399,1.75257,1.75385,244999999.0
2006-02-23 15:45:00,1.75379,1.754,1.75355,1.75385,429700001.0
2006-02-23 15:50:00,1.7537,1.7537,1.75309,1.7534,284399998.0
2006-02-23 15:55:00,1.7536,1.7537,1.75341,1.75355,284800002.0
2006-02-23 16:00:00,1.75365,1.75395,1.75353,1.75394,309800001.0
2006-02-23 16:05:00,1.75414,1.75462,1.75342,1.75345,235750000.0
2006-02-23 16:10:00,1.75339,1.75465,1.75339,1.75465,267600001.0
2006-02-23 16:15:00,1.75471,1.75471,1.75322,1.75362,353999999.0
2006-02-23 16:20:00,1.75357,1.75391,1.75295,1.75296,304800003.0
2006-02-23 16:25:00,1.75284,1.75289,1.75255,1.75277,399899997.0
2006-02-23 16:30:00,1.75259,1.75261,1.75149,1.75178,279399998.0
2006-02-23 16:35:00,1.75174,1.75225,1.75174,1.75222,348900000.0
2006-02-23 16:40:00,1.75213,1.75213,1.75129,1.75129,286300000.0
2006-02-23 16:45:00,1.75133,1.75139,1.74998,1.75006,402700001.0
2006-02-23 16:50:00,1.7502,1.75086,1.74909,1.74913,335049998.0
2006-02-23 16:55:00,1.74925,1.75011,1.74843,1.75011,442499997.0
2006-02-23 17:00:00,1.75012,1.75042,1.74986,1.75033,354299999.0
2006-02-23 17:05:00,1.75003,1.75003,1.7488,1.7488,246700002.0
2006-02-23 17:10:00,1.74868,1.75018,1.74849,1.74955,398799999.0
2006-02-23 17:15:00,1.74934,1.74939,1.74864,1.74882,317300001.0
2006-02-23 17:20:00,1.74856,1.74866,1.74788,1.74834,320400002.0
2006-02-23 17:25:00,1.74849,1.74912,1.74818,1.74876,331500002.0
2006-02-23 17:30:00,1.74883,1.74902,1.74838,1.74851,403800000.0
2006-02-23 17:35:00,1.7485,1.74908,1.74836,1.74842,275700000.0
2006-02-23 17:40:00,1.74839,1.74861,1.74772,1.7486,347699997.0
2006-02-23 17:45:00,1.74869,1.75055,1.74869,1.75055,163800000.0
2006-02-23 17:50:00,1.75047,1.75074,1.75029,1.75067,320399997.0
2006-02-23 17:55:00,1.75063,1.751,1.75057,1.75059,236699998.0
2006-02-23 18:00:00,1.75068,1.75088,1.75018,1.75062,4227170001.0
2006-02-23 18:05:00,1.75058,1.75206,1.75057,1.75202,5157170001.0
2006-02-23 18:10:00,1.75209,1.75228,1.75156,1.75158,3220499994.0
2006-02-23 18:15:00,1.75159,1.7519,1.75141,1.75149,3426999998.0
2006-02-23 18:20:00,1.75152,1.7519,1.75092,1.75145,3571749986.0
2006-02-23 18:25:00,1.75143,1.75158,1.75105,1.75155,3374750002.0
2006-02-23 18:30:00,1.75153,1.75199,1.75137,1.75184,2764350001.0
2006-02-23 18:35:00,1.75183,1.75203,1.75143,1.75151,1057900001.0
2006-02-23 18:40:00,1.75144,1.75144,1.75095,1.75098,1394049998.0
2006-02-23 18:45:00,1.75108,1.75265,1.75108,1.7523,972599997.0
2006-02-23 18:50:00,1.75236,1.75246,1.75205,1.75205,1807520003.0
2006-02-23 18:55:00,1.75208,1.75223,1.75183,1.75188,2396970003.0
2006-02-23 19:00:00,1.75178,1.75187,1.7513,1.75135,1729600011.0
2006-02-23 19:05:00,1.75132,1.75139,1.75102,1.75133,2109900010.0
2006-02-23 19:10:00,1.75133,1.75221,1.75113,1.75221,1263650000.0
2006-02-23 19:15:00,1.75223,1.75233,1.75211,1.75218,1342999998.0
2006-02-23 19:20:00,1.75221,1.75234,1.75177,1.75184,1409799994.0
2006-02-23 19:25:00,1.75186,1.75241,1.75147,1.75241,1491069999.0
2006-02-23 19:30:00,1.75255,1.75392,1.75254,1.75386,1656499998.0
2006-02-23 19:35:00,1.75383,1.75383,1.75287,1.75333,1210799992.0
2006-02-23 19:40:00,1.75335,1.75368,1.75306,1.75327,1612546998.0
2006-02-23 19:45:00,1.7533,1.75333,1.7528,1.75295,1209099999.0
2006-02-23 19:50:00,1.75295,1.75299,1.75265,1.7527,1037949993.0
2006-02-23 19:55:00,1.75263,1.75271,1.75222,1.75233,1220350000.0
2006-02-23 20:00:00,1.75232,1.75262,1.75207,1.7521,841600001.0
2006-02-23 20:05:00,1.75208,1.75237,1.75205,1.75219,966199997.0
2006-02-23 20:10:00,1.75222,1.75252,1.75218,1.75245,974500006.0
2006-02-23 20:15:00,1.75242,1.75263,1.75208,1.75215,949900000.0
2006-02-23 20:20:00,1.75209,1.75213,1.75175,1.75185,1146799998.0
2006-02-23 20:25:00,1.75177,1.75183,1.75133,1.75178,1732599998.0
2006-02-23 20:30:00,1.75188,1.75242,1.75188,1.7523,2356549992.0
2006-02-23 20:35:00,1.7523,1.75255,1.75226,1.75243,938000001.0
2006-02-23 20:40:00,1.75243,1.7526,1.75237,1.75256,941399999.0
2006-02-23 20:45:00,1.75263,1.7531,1.75249,1.75287,844199999.0
2006-02-23 20:50:00,1.75285,1.753,1.75226,1.75255,2078200000.0
2006-02-23 20:55:00,1.7526,1.75285,1.7521,1.75236,2076299993.0
2006-02-23 21:00:00,1.75234,1.75241,1.75174,1.7524,1288900003.0
2006-02-23 21:05:00,1.75239,1.75255,1.75226,1.75232,557400000.0
2006-02-23 21:10:00,1.75235,1.75255,1.75231,1.75248,755349997.0
2006-02-23 21:15:00,1.75253,1.75253,1.75224,1.75233,690000002.0
2006-02-23 21:20:00,1.75228,1.75245,1.75213,1.75245,898299994.0
2006-02-23 21:25:00,1.7525,1.75282,1.75216,1.75234,678619994.0
2006-02-23 21:30:00,1.75233,1.75245,1.75225,1.75227,876800007.0
2006-02-23 21:35:00,1.75228,1.75239,1.75178,1.75192,432449998.0
2006-02-23 21:40:00,1.7519,1.7524,1.75184,1.75225,512199999.0
2006-02-23 21:45:00,1.7521,1.75228,1.75179,1.75196,567100003.0
2006-02-23 21:50:00,1.75197,1.7521,1.75152,1.75155,481199999.0
2006-02-23 21:55:00,1.75147,1.75175,1.75134,1.75135,870799996.0
2006-02-23 22:00:00,1.75142,1.75153,1.7512,1.75137,778499994.0
2006-02-23 22:05:00,1.7514,1.75147,1.75131,1.75147,331800000.0
2006-02-23 22:10:00,1.75146,1.75151,1.75112,1.75118,397600001.0
2006-02-23 22:15:00,1.75123,1.75123,1.75068,1.75074,736499995.0
2006-02-23 22:20:00,1.75067,1.75095,1.75058,1.75093,464000001.0
2006-02-23 22:25:00,1.75094,1.75105,1.75076,1.75087,571700001.0
2006-02-23 22:30:00,1.75083,1.7509,1.75068,1.75078,617899996.0
2006-02-23 22:35:00,1.75084,1.75094,1.75082,1.75088,243700002.0
2006-02-23 22:40:00,1.75088,1.75091,1.75073,1.75082,438499998.0
2006-02-23 22:45:00,1.75081,1.75103,1.75075,1.75085,326200001.0
2006-02-23 22:50:00,1.75085,1.75098,1.7507,1.75075,184299998.0
2006-02-23 22:55:00,1.75077,1.75118,1.75077,1.75117,462700000.0
2006-02-23 23:00:00,1.75123,1.75173,1.75118,1.75163,295099997.0
2006-02-23 23:05:00,1.7516,1.75166,1.7515,1.7516,260500003.0
2006-02-23 23:10:00,1.75168,1.75193,1.75168,1.75192,302146995.0
2006-02-23 23:15:00,1.75194,1.75212,1.7518,1.75206,275700002.0
2006-02-23 23:20:00,1.75213,1.75213,1.75165,1.7518,256200001.0
2006-02-23 23:25:00,1.7517,1.75183,1.75159,1.75174,289300000.0
2006-02-23 23:30:00,1.75172,1.75205,1.75167,1.752,336100003.0
2006-02-23 23:35:00,1.75195,1.75207,1.75195,1.75205,90600001.0
2006-02-23 23:40:00,1.75205,1.75209,1.75178,1.75178,267499999.0
2006-02-23 23:45:00,1.75178,1.75184,1.75155,1.75167,183299999.0
2006-02-23 23:50:00,1.75172,1.75174,1.75126,1.75126,220099999.0
2006-02-23 23:55:00,1.75113,1.75113,1.75097,1.75097,133699999.0
2006-02-24 00:00:00,1.75093,1.75125,1.75063,1.75121,288300002.0
2006-02-24 00:05:00,1.75127,1.75188,1.751,1.75144,272000000.0
2006-02-24 00:10:00,1.7514,1.75153,1.75081,1.75145,315600002.0
2006-02-24 00:15:00,1.75144,1.75156,1.75106,1.7515,463400001.0
2006-02-24 00:20:00,1.75157,1.75163,1.751,1.75114,559000003.0
2006-02-24 00:25:00,1.75096,1.75176,1.75087,1.75133,314499999.0
2006-02-24 00:30:00,1.75121,1.75164,1.75118,1.75155,175799999.0
2006-02-24 00:35:00,1.75162,1.75168,1.75155,1.7516,101150000.0
2006-02-24 00:40:00,1.75158,1.75167,1.75125,1.75135,257100000.0
2006-02-24 00:45:00,1.75138,1.75157,1.75138,1.75138,251446993.0
2006-02-24 00:50:00,1.75127,1.75147,1.75106,1.75134,253800000.0
2006-02-24 00:55:00,1.75127,1.75136,1.75091,1.7513,341299996.0
2006-02-24 01:00:00,1.75126,1.75159,1.75124,1.75136,321200002.0
2006-02-24 01:05:00,1.75143,1.75147,1.75126,1.75128,305099999.0
2006-02-24 01:10:00,1.75125,1.75128,1.75117,1.75125,145999999.0
2006-02-24 01:15:00,1.7512,1.75129,1.75096,1.75098,293899996.0
2006-02-24 01:20:00,1.751,1.75105,1.75092,1.75102,82000000.0
2006-02-24 01:25:00,1.75104,1.75126,1.75099,1.7511,240900002.0
2006-02-24 01:30:00,1.75115,1.75115,1.75088,1.75105,145200000.0
2006-02-24 01:35:00,1.751,1.75115,1.751,1.75115,248399998.0
2006-02-24 01:40:00,1.75108,1.75117,1.75094,1.75117,246500002.0
2006-02-24 01:45:00,1.75122,1.75149,1.75117,1.75123,176900001.0
2006-02-24 01:50:00,1.75125,1.75125,1.75115,1.7512,178399998.0
2006-02-24 01:55:00,1.7512,1.75155,1.75097,1.75155,218800002.0
2006-02-24 02:00:00,1.75155,1.75182,1.75142,1.75151,487000004.0
2006-02-24 02:05:00,1.75145,1.7516,1.75111,1.7513,298746993.0
2006-02-24 02:10:00,1.75135,1.75163,1.75119,1.7512,336699999.0
2006-02-24 02:15:00,1.75115,1.75217,1.75065,1.75215,258500000.0
2006-02-24 02:20:00,1.75217,1.75247,1.75214,1.75245,292099997.0
2006-02-24 02:25:00,1.75241,1.7532,1.75241,1.75282,306500002.0
2006-02-24 02:30:00,1.75277,1.75277,1.75209,1.7521,380500002.0
2006-02-24 02:35:00,1.75211,1.75255,1.75211,1.75253,356599997.0
2006-02-24 02:40:00,1.75252,1.75332,1.75246,1.75325,501199996.0
2006-02-24 02:45:00,1.75317,1.75332,1.75234,1.75237,314099999.0
2006-02-24 02:50:00,1.75237,1.7525,1.75194,1.75233,222100001.0
2006-02-24 02:55:00,1.75245,1.75271,1.7519,1.75192,275200000.0
2006-02-24 03:00:00,1.75189,1.75209,1.75175,1.75198,244100001.0
2006-02-24 03:05:00,1.7519,1.75202,1.75164,1.7517,224899998.0
2006-02-24 03:10:00,1.75158,1.75209,1.75136,1.75209,155099998.0
2006-02-24 03:15:00,1.75219,1.75248,1.75201,1.75207,251800001.0
2006-02-24 03:20:00,1.75205,1.75205,1.75183,1.75188,122300001.0
2006-02-24 03:25:00,1.75194,1.75212,1.7518,1.75197,315299997.0
2006-02-24 03:30:00,1.75202,1.75202,1.75172,1.75198,162499999.0
2006-02-24 03:35:00,1.75202,1.75229,1.7518,1.7522,273700000.0
2006-02-24 03:40:00,1.75222,1.75222,1.75182,1.75194,173699999.0
2006-02-24 03:45:00,1.75196,1.75222,1.75191,1.75218,301399997.0
2006-02-24 03:50:00,1.75216,1.75227,1.75207,1.75207,294699998.0
2006-02-24 03:55:00,1.75212,1.75245,1.75212,1.75245,263700003.0
2006-02-24 04:00:00,1.75245,1.75245,1.75131,1.75138,257199999.0
2006-02-24 04:05:00,1.75146,1.75223,1.75146,1.75219,332699993.0
2006-02-24 04:10:00,1.75211,1.75225,1.75198,1.7521,220800000.0
2006-02-24 04:15:00,1.7522,1.75226,1.75179,1.75192,300700000.0
2006-02-24 04:20:00,1.75185,1.75197,1.75185,1.7519,300900000.0
2006-02-24 04:25:00,1.7519,1.75197,1.75185,1.75195,347769999.0
2006-02-24 04:30:00,1.75192,1.75205,1.75183,1.75187,129300001.0
2006-02-24 04:35:00,1.75185,1.75215,1.75185,1.7521,197000001.0
2006-02-24 04:40:00,1.75208,1.75263,1.75208,1.75249,271100001.0
2006-02-24 04:45:00,1.75254,1.75269,1.75251,1.75265,191950003.0
2006-02-24 04:50:00,1.75265,1.7529,1.75255,1.7527,233799999.0
2006-02-24 04:55:00,1.75275,1.75283,1.75247,1.75258,176900001.0
2006-02-24 05:00:00,1.75264,1.7527,1.75248,1.7526,87000000.0
2006-02-24 05:05:00,1.75264,1.75273,1.75224,1.75238,255600000.0
2006-02-24 05:10:00,1.75245,1.75245,1.75199,1.7521,182899999.0
2006-02-24 05:15:00,1.75215,1.7524,1.75211,1.75227,198500000.0
2006-02-24 05:20:00,1.75221,1.75238,1.7518,1.75208,250599998.0
2006-02-24 05:25:00,1.75201,1.75231,1.752,1.75207,288800001.0
2006-02-24 05:30:00,1.7521,1.75214,1.7518,1.7521,394899996.0
2006-02-24 05:35:00,1.75214,1.75227,1.75205,1.75207,166400001.0
2006-02-24 05:40:00,1.75215,1.75215,1.75184,1.75186,302800002.0
2006-02-24 05:45:00,1.75192,1.75205,1.75183,1.7519,173700002.0
2006-02-24 05:50:00,1.75204,1.75234,1.75204,1.75226,232100002.0
2006-02-24 05:55:00,1.75222,1.75231,1.75187,1.75199,301199997.0
2006-02-24 06:00:00,1.75204,1.75221,1.75175,1.75212,316399998.0
2006-02-24 06:05:00,1.75223,1.75249,1.75223,1.75237,360799999.0
2006-02-24 06:10:00,1.75236,1.75243,1.75214,1.75221,224699998.0
2006-02-24 06:15:00,1.75216,1.75238,1.75209,1.75228,299800000.0
2006-02-24 06:20:00,1.75224,1.75227,1.75176,1.75192,364900000.0
2006-02-24 06:25:00,1.75201,1.75208,1.75193,1.75207,140870001.0
2006-02-24 06:30:00,1.75203,1.75212,1.75197,1.75204,161699998.0
2006-02-24 06:35:00,1.752,1.75215,1.75195,1.75209,107400000.0
2006-02-24 06:40:00,1.75205,1.75225,1.75202,1.7522,100200001.0
2006-02-24 06:45:00,1.7522,1.75244,1.7521,1.75244,300700000.0
2006-02-24 06:50:00,1.7525,1.7525,1.75215,1.75235,242800002.0
2006-02-24 06:55:00,1.7523,1.75237,1.7522,1.75223,77999999.0
2006-02-24 07:00:00,1.75235,1.7527,1.75214,1.75262,279499995.0
2006-02-24 07:05:00,1.7526,1.75273,1.75254,1.75262,221899998.0
2006-02-24 07:10:00,1.7526,1.75265,1.75225,1.75226,259600000.0
2006-02-24 07:15:00,1.75225,1.75245,1.7521,1.75238,266400000.0
2006-02-24 07:20:00,1.75238,1.7526,1.75231,1.75249,288799998.0
2006-02-24 07:25:00,1.75249,1.75253,1.75235,1.75245,254900003.0
2006-02-24 07:30:00,1.75249,1.75265,1.75246,1.7526,316399995.0
2006-02-24 07:35:00,1.75262,1.75289,1.75248,1.75282,337399996.0
2006-02-24 07:40:00,1.7528,1.75281,1.75241,1.75255,364299995.0
2006-02-24 07:45:00,1.75252,1.75257,1.7524,1.75255,264099999.0
2006-02-24 07:50:00,1.75246,1.75249,1.75238,1.7524,91000001.0
2006-02-24 07:55:00,1.75238,1.75245,1.75217,1.75232,258699999.0
2006-02-24 08:00:00,1.75239,1.75251,1.75225,1.75235,317600000.0
2006-02-24 08:05:00,1.75233,1.75233,1.752,1.75208,255900001.0
2006-02-24 08:10:00,1.75201,1.75211,1.75184,1.75197,358100001.0
2006-02-24 08:15:00,1.75205,1.75213,1.75195,1.75208,304700001.0
2006-02-24 08:20:00,1.75205,1.75205,1.75159,1.75168,225150002.0
2006-02-24 08:25:00,1.75158,1.75202,1.75152,1.75194,375500001.0
2006-02-24 08:30:00,1.7519,1.75219,1.75186,1.75186,253699999.0
2006-02-24 08:35:00,1.75185,1.75198,1.75177,1.7519,154800001.0
2006-02-24 08:40:00,1.75194,1.75234,1.75194,1.75199,338100000.0
2006-02-24 08:45:00,1.75206,1.75213,1.75165,1.75165,291900002.0
2006-02-24 08:50:00,1.75157,1.7517,1.7511,1.75145,254100000.0
2006-02-24 08:55:00,1.75157,1.7524,1.75157,1.75228,199399999.0
2006-02-24 09:00:00,1.7522,1.7522,1.75155,1.75158,309100001.0
2006-02-24 09:05:00,1.75156,1.75156,1.75118,1.75125,348800001.0
2006-02-24 09:10:00,1.75128,1.75199,1.75128,1.75199,169500002.0
2006-02-24 09:15:00,1.75198,1.75238,1.75193,1.75226,232500000.0
2006-02-24 09:20:00,1.75231,1.7528,1.75191,1.7527,227700000.0
2006-02-24 09:25:00,1.75278,1.75296,1.75236,1.7527,241300000.0
2006-02-24 09:30:00,1.7527,1.75295,1.75236,1.7524,346000000.0
2006-02-24 09:35:00,1.75242,1.75248,1.75202,1.75216,294399996.0
2006-02-24 09:40:00,1.75212,1.75233,1.7519,1.75212,277700000.0
2006-02-24 09:45:00,1.75213,1.75226,1.75123,1.75156,272499999.0
2006-02-24 09:50:00,1.7518,1.7524,1.75166,1.7524,424299998.0
2006-02-24 09:55:00,1.75248,1.75311,1.75234,1.7527,295500001.0
2006-02-24 10:00:00,1.7526,1.7526,1.75142,1.75168,296200001.0
2006-02-24 10:05:00,1.75161,1.75162,1.75088,1.75115,314700001.0
2006-02-24 10:10:00,1.75117,1.75135,1.74981,1.75021,286450001.0
2006-02-24 10:15:00,1.7502,1.75058,1.74985,1.75058,380300000.0
2006-02-24 10:20:00,1.75064,1.75079,1.7497,1.74976,315000001.0
2006-02-24 10:25:00,1.74964,1.74994,1.74884,1.74918,255200000.0
2006-02-24 10:30:00,1.74938,1.74985,1.74889,1.74933,262200003.0
2006-02-24 10:35:00,1.74878,1.74934,1.74778,1.74929,268800000.0
2006-02-24 10:40:00,1.7492,1.74921,1.74857,1.74857,349100000.0
2006-02-24 10:45:00,1.74848,1.74922,1.74844,1.74898,334399998.0
2006-02-24 10:50:00,1.74892,1.74892,1.74844,1.74867,307699999.0
2006-02-24 10:55:00,1.74868,1.74871,1.74805,1.74805,394799997.0
2006-02-24 11:00:00,1.7478,1.74864,1.74753,1.7484,261900001.0
2006-02-24 11:05:00,1.74842,1.74889,1.74837,1.74889,251200000.0
2006-02-24 11:10:00,1.74906,1.74942,1.74867,1.74883,295200000.0
2006-02-24 11:15:00,1.74883,1.74883,1.74786,1.74795,286599997.0
2006-02-24 11:20:00,1.74798,1.74872,1.74789,1.74872,480799998.0
2006-02-24 11:25:00,1.74883,1.7492,1.74804,1.74808,363200002.0
2006-02-24 11:30:00,1.74808,1.74891,1.74808,1.74876,339800000.0
2006-02-24 11:35:00,1.74872,1.74872,1.74827,1.7487,416749995.0
2006-02-24 11:40:00,1.74875,1.74989,1.74875,1.74977,251799999.0
2006-02-24 11:45:00,1.74983,1.74999,1.7493,1.7493,359200000.0
2006-02-24 11:50:00,1.74935,1.74941,1.74902,1.74914,518599996.0
2006-02-24 11:55:00,1.74916,1.74966,1.74903,1.74942,272800003.0
2006-02-24 12:00:00,1.74946,1.74951,1.74867,1.74911,348599997.0
2006-02-24 12:05:00,1.74926,1.74926,1.74895,1.74905,279499999.0
2006-02-24 12:10:00,1.74912,1.74931,1.74908,1.74929,249699998.0
2006-02-24 12:15:00,1.74939,1.74948,1.74905,1.74909,204800000.0
2006-02-24 12:20:00,1.74919,1.7492,1.74865,1.74906,239700000.0
2006-02-24 12:25:00,1.74908,1.74908,1.74814,1.74816,365999998.0
2006-02-24 12:30:00,1.7482,1.7482,1.74792,1.74816,346899996.0
2006-02-24 12:35:00,1.74838,1.74849,1.74799,1.74799,253700000.0
2006-02-24 12:40:00,1.74797,1.7485,1.74795,1.74824,333300001.0
2006-02-24 12:45:00,1.74825,1.74825,1.74769,1.7481,281300002.0
2006-02-24 12:50:00,1.74819,1.74846,1.74693,1.74706,268846994.0
2006-02-24 12:55:00,1.74707,1.74851,1.74699,1.74851,289199999.0
2006-02-24 13:00:00,1.74859,1.7487,1.74807,1.74816,236100000.0
2006-02-24 13:05:00,1.74813,1.74819,1.74794,1.74819,314800000.0
2006-02-24 13:10:00,1.74826,1.74868,1.74824,1.74864,269700001.0
2006-02-24 13:15:00,1.74865,1.7488,1.7485,1.7488,400550000.0
2006-02-24 13:20:00,1.74881,1.74885,1.74847,1.74866,218399999.0
2006-02-24 13:25:00,1.74869,1.74869,1.74808,1.74835,323900004.0
2006-02-24 13:30:00,1.74831,1.74852,1.74811,1.74818,363699998.0
2006-02-24 13:35:00,1.74825,1.74856,1.74825,1.74856,365200001.0
2006-02-24 13:40:00,1.74864,1.74939,1.7486,1.74937,235800001.0
2006-02-24 13:45:00,1.74937,1.75031,1.74933,1.74961,447200000.0
2006-02-24 13:50:00,1.74945,1.74945,1.74917,1.7493,223699998.0
2006-02-24 13:55:00,1.74923,1.74961,1.74906,1.7494,251899998.0
2006-02-24 14:00:00,1.74946,1.74968,1.74897,1.74965,383199999.0
2006-02-24 14:05:00,1.74961,1.74967,1.74936,1.74936,215199999.0
2006-02-24 14:10:00,1.74938,1.74941,1.74903,1.74931,327300000.0
2006-02-24 14:15:00,1.74933,1.74966,1.74933,1.74955,427899999.0
2006-02-24 14:20:00,1.74935,1.74947,1.74921,1.74933,255000002.0
2006-02-24 14:25:00,1.74943,1.74957,1.74889,1.74907,249900002.0
2006-02-24 14:30:00,1.74912,1.74915,1.74844,1.74858,184400001.0
2006-02-24 14:35:00,1.7484,1.74849,1.74821,1.74841,343200003.0
2006-02-24 14:40:00,1.74838,1.74838,1.748,1.74817,159699999.0
2006-02-24 14:45:00,1.7481,1.74843,1.74808,1.7483,417199999.0
2006-02-24 14:50:00,1.74843,1.74856,1.74834,1.74841,304700001.0
2006-02-24 14:55:00,1.74841,1.74852,1.74829,1.74843,313300001.0
2006-02-24 15:00:00,1.74843,1.74873,1.74843,1.74851,311199999.0
2006-02-24 15:05:00,1.74843,1.74859,1.74807,1.74824,253799998.0
2006-02-24 15:10:00,1.7483,1.74843,1.74807,1.74829,367399997.0
2006-02-24 15:15:00,1.74829,1.74836,1.74783,1.74796,390700000.0
2006-02-24 15:20:00,1.74786,1.7488,1.74751,1.74873,267399999.0
2006-02-24 15:25:00,1.74879,1.74895,1.74872,1.74872,346270001.0
2006-02-24 15:30:00,1.7491,1.75081,1.74792,1.7508,471599997.0
2006-02-24 15:35:00,1.75107,1.7511,1.74955,1.74991,267700000.0
2006-02-24 15:40:00,1.74976,1.7498,1.74919,1.74943,315999999.0
2006-02-24 15:45:00,1.74945,1.74948,1.74843,1.74884,354600006.0
2006-02-24 15:50:00,1.74887,1.74905,1.74832,1.74846,210000002.0
2006-02-24 15:55:00,1.7485,1.74877,1.74815,1.74828,338699996.0
2006-02-24 16:00:00,1.74835,1.74843,1.74799,1.74815,349099998.0
2006-02-24 16:05:00,1.74819,1.74844,1.74813,1.74818,274099998.0
2006-02-24 16:10:00,1.74817,1.74865,1.74809,1.7481,218999999.0
2006-02-24 16:15:00,1.74813,1.74818,1.74796,1.74798,303199998.0
2006-02-24 16:20:00,1.74791,1.74839,1.74768,1.74818,316899999.0
2006-02-24 16:25:00,1.7482,1.74843,1.74814,1.74834,276500006.0
2006-02-24 16:30:00,1.74822,1.74827,1.74736,1.74779,305999997.0
2006-02-24 16:35:00,1.74771,1.74835,1.74759,1.74824,240600000.0
2006-02-24 16:40:00,1.74827,1.74879,1.74827,1.74851,330699999.0
2006-02-24 16:45:00,1.74855,1.74862,1.74833,1.74833,346800000.0
2006-02-24 16:50:00,1.74824,1.74852,1.74815,1.74841,299900001.0
2006-02-24 16:55:00,1.74843,1.7487,1.74831,1.74859,220400001.0
2006-02-24 17:00:00,1.74833,1.74844,1.74776,1.74792,341300000.0
2006-02-24 17:05:00,1.74794,1.74869,1.74794,1.74869,277900000.0
2006-02-24 17:10:00,1.74872,1.74888,1.74851,1.74876,296799999.0
2006-02-24 17:15:00,1.74865,1.74877,1.74763,1.74763,330400000.0
2006-02-24 17:20:00,1.7476,1.74791,1.7464,1.74683,295200001.0
2006-02-24 17:25:00,1.74689,1.7474,1.7465,1.7474,294800001.0
2006-02-24 17:30:00,1.7473,1.74752,1.74666,1.74668,319100000.0
2006-02-24 17:35:00,1.74668,1.74673,1.74506,1.74608,201800000.0
2006-02-24 17:40:00,1.7462,1.74627,1.74544,1.74599,360300000.0
2006-02-24 17:45:00,1.74594,1.74613,1.74543,1.74571,277900000.0
2006-02-24 17:50:00,1.74578,1.74601,1.74526,1.7453,383400000.0
2006-02-24 17:55:00,1.74527,1.74528,1.74402,1.74402,410700000.0
2006-02-24 18:00:00,1.74399,1.7447,1.74397,1.7441,4262900005.0
2006-02-24 18:05:00,1.74408,1.74516,1.74406,1.74516,4623499999.0
2006-02-24 18:10:00,1.74515,1.7452,1.74424,1.74424,3353900002.0
2006-02-24 18:15:00,1.74425,1.74498,1.7442,1.74468,3537420011.0
2006-02-24 18:20:00,1.74471,1.74511,1.74469,1.74472,3305800005.0
2006-02-24 18:25:00,1.74469,1.74549,1.74469,1.74543,3060069998.0
2006-02-24 18:30:00,1.74541,1.74548,1.74443,1.74466,3155649994.0
2006-02-24 18:35:00,1.74473,1.74512,1.74456,1.74512,950599994.0
2006-02-24 18:40:00,1.74514,1.74558,1.74482,1.74483,1326399999.0
2006-02-24 18:45:00,1.7448,1.74501,1.74473,1.74493,983099993.0
2006-02-24 18:50:00,1.74494,1.74517,1.74441,1.74441,1789670008.0
2006-02-24 18:55:00,1.74441,1.74464,1.74422,1.74444,2369299988.0
2006-02-24 19:00:00,1.74448,1.74482,1.74428,1.74475,1520100004.0
2006-02-24 19:05:00,1.74475,1.74483,1.74424,1.74444,1922599998.0
2006-02-24 19:10:00,1.74445,1.74477,1.74436,1.74447,1373100003.0
2006-02-24 19:15:00,1.74447,1.74464,1.7444,1.74446,1382800005.0
2006-02-24 19:20:00,1.74437,1.74453,1.74427,1.7445,1432700002.0
2006-02-24 19:25:00,1.74445,1.74445,1.74423,1.74435,1691700007.0
2006-02-24 19:30:00,1.74428,1.74433,1.7438,1.74392,1685799997.0
2006-02-24 19:35:00,1.74389,1.74397,1.74259,1.74277,1313800005.0
2006-02-24 19:40:00,1.74274,1.74328,1.74256,1.74318,1450070000.0
2006-02-24 19:45:00,1.7432,1.7438,1.74307,1.7438,1216500003.0
2006-02-24 19:50:00,1.74381,1.74381,1.74268,1.74288,947500001.0
2006-02-24 19:55:00,1.74285,1.74349,1.7427,1.74303,1242999997.0
2006-02-24 20:00:00,1.74297,1.74328,1.74278,1.7429,821899994.0
2006-02-24 20:05:00,1.74286,1.74305,1.7427,1.74297,1005499998.0
2006-02-24 20:10:00,1.74302,1.7435,1.74302,1.74341,931499999.0
2006-02-24 20:15:00,1.74338,1.7437,1.74293,1.74311,1067199995.0
2006-02-24 20:20:00,1.74308,1.74318,1.74291,1.74315,947199994.0
2006-02-24 20:25:00,1.74315,1.74354,1.74299,1.74341,1537400001.0
2006-02-24 20:30:00,1.7434,1.74391,1.74333,1.74335,2452250002.0
2006-02-24 20:35:00,1.74336,1.74356,1.7432,1.74355,1067470002.0
2006-02-24 20:40:00,1.74358,1.74362,1.74325,1.74336,1159819994.0
2006-02-24 20:45:00,1.74336,1.74365,1.74323,1.74356,920900002.0
2006-02-24 20:50:00,1.74349,1.74377,1.74349,1.74364,1981750000.0
2006-02-24 20:55:00,1.74365,1.74397,1.74351,1.7439,2171750009.0
2006-02-24 21:00:00,1.74385,1.74408,1.74385,1.74402,1368799998.0
2006-02-24 21:05:00,1.744,1.74409,1.74356,1.74365,711899994.0
2006-02-24 21:10:00,1.7438,1.74384,1.7435,1.7436,798520002.0
2006-02-24 21:15:00,1.74355,1.74372,1.74299,1.74372,899099996.0
2006-02-24 21:20:00,1.74377,1.74391,1.74369,1.74371,989400002.0
2006-02-24 21:25:00,1.74368,1.744,1.74338,1.744,612700000.0
2006-02-24 21:30:00,1.74417,1.74475,1.74405,1.74465,941699992.0
2006-02-24 21:35:00,1.74473,1.74539,1.74467,1.74505,622300001.0
2006-02-24 21:40:00,1.74509,1.74528,1.74501,1.74511,616400005.0
2006-02-24 21:45:00,1.74514,1.74558,1.74514,1.74556,509900001.0
2006-02-24 21:50:00,1.74551,1.74551,1.74504,1.74515,369300000.0
2006-02-24 21:55:00,1.74515,1.74523,1.74497,1.74505,923899998.0
2006-02-24 22:00:00,1.74507,1.74508,1.74465,1.74488,887300000.0
2006-02-24 22:05:00,1.74487,1.74487,1.74459,1.74467,408400000.0
2006-02-24 22:10:00,1.74455,1.74467,1.74444,1.7446,465900003.0
2006-02-24 22:15:00,1.74462,1.74465,1.74437,1.74452,847800003.0
2006-02-24 22:20:00,1.74452,1.74469,1.74443,1.74446,485199998.0
2006-02-24 22:25:00,1.74445,1.74446,1.74426,1.74433,469500004.0
2006-02-24 22:30:00,1.7443,1.74438,1.7442,1.7443,697949994.0
2006-02-24 22:35:00,1.74433,1.74447,1.74425,1.74445,166546994.0
2006-02-24 22:40:00,1.74444,1.74449,1.74425,1.74433,457900001.0
2006-02-24 22:45:00,1.74433,1.74434,1.7441,1.74413,398200000.0
2006-02-24 22:50:00,1.74415,1.74425,1.74385,1.74414,259700001.0
2006-02-24 22:55:00,1.74415,1.74423,1.74385,1.74387,278899997.0
2006-02-24 23:00:00,1.74365,1.74395,1.74365,1.74393,186800000.0
2006-02-24 23:05:00,1.7439,1.74436,1.7439,1.74431,106600000.0
2006-02-24 23:10:00,1.74433,1.74456,1.74422,1.74448,280250000.0
2006-02-24 23:15:00,1.74442,1.74473,1.74438,1.7446,245100001.0
2006-02-24 23:20:00,1.7446,1.7446,1.7441,1.74445,365600000.0
2006-02-24 23:25:00,1.7444,1.7444,1.74413,1.7443,229900000.0
2006-02-24 23:30:00,1.74433,1.74445,1.74429,1.7444,236599999.0
2006-02-24 23:35:00,1.74435,1.74489,1.74433,1.74464,252100000.0
2006-02-24 23:40:00,1.74465,1.74473,1.74435,1.74473,217000002.0
2006-02-24 23:45:00,1.7448,1.74492,1.74462,1.74492,183999998.0
2006-02-24 23:50:00,1.74503,1.74528,1.74498,1.74522,118299999.0
2006-02-24 23:55:00,1.7453,1.74552,1.7453,1.74545,154099998.0
2006-02-27 00:00:00,1.7434,1.7436,1.7432,1.7432,254800004.0
2006-02-27 00:05:00,1.7434,1.7434,1.7432,1.7432,63700001.0
2006-02-27 00:10:00,1.7431,1.7434,1.743,1.7432,318500005.0
2006-02-27 00:15:00,1.7433,1.7434,1.7424,1.7424,254800004.0
2006-02-27 00:20:00,1.7426,1.7426,1.7408,1.741,318500005.0
2006-02-27 00:25:00,1.7411,1.7416,1.7408,1.7409,254800004.0
2006-02-27 00:30:00,1.7408,1.7408,1.7402,1.7404,318500005.0
2006-02-27 00:35:00,1.7405,1.7407,1.7404,1.7405,318500005.0
2006-02-27 00:40:00,1.7404,1.7409,1.7404,1.7404,191100003.0
2006-02-27 00:45:00,1.7403,1.7403,1.7397,1.7397,318500005.0
2006-02-27 00:50:00,1.7399,1.74,1.7395,1.7398,318500005.0
2006-02-27 00:55:00,1.7399,1.7404,1.7397,1.74,318500005.0
2006-02-27 01:00:00,1.7398,1.7409,1.7398,1.7409,318500005.0
2006-02-27 01:05:00,1.7411,1.7411,1.7401,1.7401,318500005.0
2006-02-27 01:10:00,1.7397,1.7405,1.7397,1.7405,254800004.0
2006-02-27 01:15:00,1.7408,1.7418,1.7408,1.7409,318500005.0
2006-02-27 01:20:00,1.741,1.7411,1.7405,1.7407,318500005.0
2006-02-27 01:25:00,1.7405,1.7409,1.7402,1.7405,191100003.0
2006-02-27 01:30:00,1.7403,1.741,1.74,1.7401,318500005.0
2006-02-27 01:35:00,1.7402,1.7403,1.7388,1.739,318500005.0
2006-02-27 01:40:00,1.7389,1.7394,1.7382,1.7382,318500005.0
2006-02-27 01:45:00,1.7384,1.7395,1.7384,1.7392,318500005.0
2006-02-27 01:50:00,1.7391,1.7405,1.739,1.7399,318500005.0
2006-02-27 01:55:00,1.7398,1.7417,1.7398,1.7413,318500005.0
2006-02-27 02:00:00,1.73957,1.74071,1.73957,1.74071,274900000.0
2006-02-27 02:05:00,1.74089,1.74096,1.7399,1.7399,145399997.0
2006-02-27 02:10:00,1.73985,1.74026,1.7396,1.74025,255300000.0
2006-02-27 02:15:00,1.74047,1.74134,1.74047,1.74072,236599999.0
2006-02-27 02:20:00,1.7407,1.74074,1.74036,1.74038,387700000.0
2006-02-27 02:25:00,1.74033,1.74053,1.7399,1.74033,245000001.0
2006-02-27 02:30:00,1.74023,1.74058,1.73986,1.73986,271149997.0
2006-02-27 02:35:00,1.73982,1.73995,1.73878,1.7388,358400004.0
2006-02-27 02:40:00,1.73868,1.73913,1.73804,1.73817,327700002.0
2006-02-27 02:45:00,1.73811,1.73901,1.73811,1.7388,421500003.0
2006-02-27 02:50:00,1.73889,1.74001,1.73885,1.73993,239600002.0
2006-02-27 02:55:00,1.73981,1.74125,1.73964,1.74102,399599998.0
2006-02-27 03:00:00,1.74107,1.74219,1.74107,1.74118,365849996.0
2006-02-27 03:05:00,1.74105,1.74183,1.74103,1.74169,413599998.0
2006-02-27 03:10:00,1.74182,1.74217,1.74177,1.74205,207800001.0
2006-02-27 03:15:00,1.74207,1.74221,1.74193,1.74193,202400001.0
2006-02-27 03:20:00,1.74195,1.74198,1.74147,1.74168,169300000.0
2006-02-27 03:25:00,1.7417,1.74176,1.74139,1.74153,189399996.0
2006-02-27 03:30:00,1.7414,1.74155,1.74136,1.74155,235099997.0
2006-02-27 03:35:00,1.74156,1.74209,1.74145,1.74186,328099999.0
2006-02-27 03:40:00,1.7419,1.74195,1.74171,1.74179,206800000.0
2006-02-27 03:45:00,1.74188,1.74197,1.74166,1.74197,193846993.0
2006-02-27 03:50:00,1.74201,1.74242,1.74186,1.74242,365600001.0
2006-02-27 03:55:00,1.74253,1.74406,1.7424,1.74373,400199998.0
2006-02-27 04:00:00,1.7436,1.74375,1.74296,1.74315,355899995.0
2006-02-27 04:05:00,1.74308,1.74343,1.74285,1.74343,318500001.0
2006-02-27 04:10:00,1.7436,1.74397,1.7431,1.7431,365999996.0
2006-02-27 04:15:00,1.74316,1.74362,1.74305,1.74349,240600001.0
2006-02-27 04:20:00,1.74335,1.74345,1.74305,1.74308,283200000.0
2006-02-27 04:25:00,1.7432,1.74325,1.74304,1.74307,285100003.0
2006-02-27 04:30:00,1.743,1.74303,1.74275,1.74296,139699999.0
2006-02-27 04:35:00,1.74297,1.7438,1.74297,1.74367,291300001.0
2006-02-27 04:40:00,1.74378,1.74382,1.74367,1.74373,200700002.0
2006-02-27 04:45:00,1.74378,1.744,1.74369,1.74389,182300000.0
2006-02-27 04:50:00,1.74398,1.74415,1.74387,1.74407,210000000.0
2006-02-27 04:55:00,1.7441,1.74468,1.74406,1.74468,243100000.0
2006-02-27 05:00:00,1.7446,1.7446,1.74414,1.74414,250700000.0
2006-02-27 05:05:00,1.74415,1.74445,1.7441,1.7444,218400002.0
2006-02-27 05:10:00,1.74445,1.74455,1.7444,1.74443,179499999.0
2006-02-27 05:15:00,1.74443,1.74447,1.74435,1.74443,244000000.0
2006-02-27 05:20:00,1.74433,1.74443,1.74415,1.74415,220500000.0
2006-02-27 05:25:00,1.7442,1.74428,1.74415,1.7442,226900001.0
2006-02-27 05:30:00,1.7442,1.74445,1.74415,1.74445,251300003.0
2006-02-27 05:35:00,1.7444,1.7445,1.74424,1.74447,202599999.0
2006-02-27 05:40:00,1.74455,1.74457,1.74438,1.74438,213100001.0
2006-02-27 05:45:00,1.74442,1.74442,1.74423,1.7443,211700000.0
2006-02-27 05:50:00,1.74437,1.74447,1.7443,1.74445,224399995.0
2006-02-27 05:55:00,1.74438,1.74439,1.74409,1.74418,175900001.0
2006-02-27 06:00:00,1.74422,1.74426,1.74406,1.74425,194450001.0
2006-02-27 06:05:00,1.74422,1.7443,1.74413,1.74415,219899999.0
2006-02-27 06:10:00,1.74411,1.74418,1.74388,1.74393,213499998.0
2006-02-27 06:15:00,1.74402,1.7441,1.74389,1.74398,259399999.0
2006-02-27 06:20:00,1.74397,1.74403,1.7439,1.74392,288500003.0
2006-02-27 06:25:00,1.74398,1.74412,1.74385,1.74412,270699999.0
2006-02-27 06:30:00,1.74408,1.74417,1.74395,1.74402,339200003.0
2006-02-27 06:35:00,1.744,1.744,1.74357,1.74382,194300002.0
2006-02-27 06:40:00,1.74375,1.74411,1.74368,1.74405,192200002.0
2006-02-27 06:45:00,1.74403,1.74478,1.74396,1.74442,238600001.0
2006-02-27 06:50:00,1.74443,1.74449,1.74401,1.74414,280700000.0
2006-02-27 06:55:00,1.74413,1.7443,1.74401,1.74401,254700001.0
2006-02-27 07:00:00,1.74415,1.74415,1.74384,1.74393,261000000.0
2006-02-27 07:05:00,1.74397,1.74402,1.7435,1.7436,264600002.0
2006-02-27 07:10:00,1.74363,1.74371,1.74347,1.7436,284099999.0
2006-02-27 07:15:00,1.74365,1.74366,1.7435,1.74357,294500000.0
2006-02-27 07:20:00,1.74364,1.74378,1.74355,1.7436,356246994.0
2006-02-27 07:25:00,1.74358,1.74385,1.7435,1.74385,257100001.0
2006-02-27 07:30:00,1.74391,1.74396,1.74378,1.74387,214250000.0
2006-02-27 07:35:00,1.74392,1.74399,1.74347,1.7435,192699999.0
2006-02-27 07:40:00,1.7435,1.74355,1.74325,1.7434,207100003.0
2006-02-27 07:45:00,1.74328,1.74334,1.74305,1.74328,228000004.0
2006-02-27 07:50:00,1.74324,1.74333,1.74312,1.74312,252299997.0
2006-02-27 07:55:00,1.74318,1.74325,1.74295,1.74305,120599999.0
2006-02-27 08:00:00,1.743,1.74353,1.743,1.74353,259300000.0
2006-02-27 08:05:00,1.74362,1.74369,1.74339,1.74353,364599998.0
2006-02-27 08:10:00,1.74349,1.74349,1.74291,1.74292,303400002.0
2006-02-27 08:15:00,1.74295,1.74318,1.74268,1.74318,269699999.0
2006-02-27 08:20:00,1.74317,1.74317,1.74245,1.74264,216100000.0
2006-02-27 08:25:00,1.74256,1.74283,1.74254,1.74265,450700004.0
2006-02-27 08:30:00,1.74274,1.74336,1.74274,1.7433,199699998.0
2006-02-27 08:35:00,1.74336,1.74349,1.74332,1.74347,274000001.0
2006-02-27 08:40:00,1.74337,1.74363,1.74335,1.74349,299800000.0
2006-02-27 08:45:00,1.74358,1.74358,1.74342,1.74342,231300001.0
2006-02-27 08:50:00,1.74338,1.74345,1.74272,1.74272,223500000.0
2006-02-27 08:55:00,1.7427,1.7428,1.74258,1.74262,226800000.0
2006-02-27 09:00:00,1.74256,1.74256,1.74169,1.74181,391299998.0
2006-02-27 09:05:00,1.74188,1.74228,1.7418,1.74206,277300000.0
2006-02-27 09:10:00,1.74206,1.74206,1.74148,1.74178,286299999.0
2006-02-27 09:15:00,1.74178,1.74206,1.74178,1.7418,346099999.0
2006-02-27 09:20:00,1.74192,1.74215,1.74164,1.74175,204746994.0
2006-02-27 09:25:00,1.74171,1.74187,1.74125,1.74143,268799999.0
2006-02-27 09:30:00,1.74133,1.74133,1.74038,1.7406,319700000.0
2006-02-27 09:35:00,1.74057,1.74103,1.74055,1.74095,345600001.0
2006-02-27 09:40:00,1.74089,1.74163,1.74089,1.74125,250299996.0
2006-02-27 09:45:00,1.7412,1.74131,1.74104,1.74118,284500000.0
2006-02-27 09:50:00,1.7412,1.74186,1.74103,1.74115,255699999.0
2006-02-27 09:55:00,1.7412,1.74134,1.74064,1.74119,292800002.0
2006-02-27 10:00:00,1.74117,1.74125,1.7406,1.7406,364999994.0
2006-02-27 10:05:00,1.74056,1.74138,1.73998,1.73998,325700002.0
2006-02-27 10:10:00,1.73951,1.73976,1.7388,1.7397,349099999.0
2006-02-27 10:15:00,1.73958,1.73958,1.73863,1.7388,228400000.0
2006-02-27 10:20:00,1.73867,1.73957,1.73837,1.7391,367500000.0
2006-02-27 10:25:00,1.73907,1.73919,1.73875,1.73875,208399999.0
2006-02-27 10:30:00,1.7388,1.7392,1.73815,1.73822,316999999.0
2006-02-27 10:35:00,1.73812,1.73872,1.73802,1.73872,376699999.0
2006-02-27 10:40:00,1.73892,1.73892,1.73823,1.73855,379849996.0
2006-02-27 10:45:00,1.7386,1.74001,1.73854,1.73892,362149999.0
2006-02-27 10:50:00,1.73886,1.73891,1.73807,1.7385,328100003.0
2006-02-27 10:55:00,1.73853,1.73864,1.73794,1.73811,359499997.0
2006-02-27 11:00:00,1.73812,1.73915,1.73784,1.7387,253799997.0
2006-02-27 11:05:00,1.73874,1.73907,1.7386,1.7387,389100000.0
2006-02-27 11:10:00,1.73875,1.73907,1.73867,1.73901,292749997.0
2006-02-27 11:15:00,1.73902,1.73902,1.73868,1.73878,309399999.0
2006-02-27 11:20:00,1.73877,1.73911,1.73857,1.73906,228700000.0
2006-02-27 11:25:00,1.73894,1.73911,1.73871,1.73905,442500000.0
2006-02-27 11:30:00,1.73901,1.73921,1.73871,1.73876,357199998.0
2006-02-27 11:35:00,1.73873,1.73952,1.73872,1.73952,420999999.0
2006-02-27 11:40:00,1.73959,1.73966,1.73871,1.73882,298000002.0
2006-02-27 11:45:00,1.73888,1.73895,1.7386,1.73863,316900001.0
2006-02-27 11:50:00,1.7387,1.73883,1.7386,1.7387,327199998.0
2006-02-27 11:55:00,1.73866,1.73884,1.7385,1.73877,493799997.0
2006-02-27 12:00:00,1.73868,1.73882,1.73795,1.73803,321300000.0
2006-02-27 12:05:00,1.73817,1.73834,1.7379,1.73799,354200001.0
2006-02-27 12:10:00,1.73807,1.73865,1.73806,1.73865,170000000.0
2006-02-27 12:15:00,1.73869,1.73889,1.73854,1.73883,241100001.0
2006-02-27 12:20:00,1.73898,1.73955,1.73887,1.7392,270599997.0
2006-02-27 12:25:00,1.7393,1.73953,1.73918,1.7393,373999998.0
2006-02-27 12:30:00,1.73932,1.73976,1.73917,1.73932,351800003.0
2006-02-27 12:35:00,1.73938,1.73968,1.73934,1.73956,248499999.0
2006-02-27 12:40:00,1.7396,1.74019,1.73947,1.73984,335300002.0
2006-02-27 12:45:00,1.73986,1.73986,1.7392,1.7392,292100000.0
2006-02-27 12:50:00,1.73913,1.73914,1.73884,1.73914,313399998.0
2006-02-27 12:55:00,1.73913,1.73913,1.73824,1.73866,269000001.0
2006-02-27 13:00:00,1.73866,1.73866,1.73747,1.73791,332799998.0
2006-02-27 13:05:00,1.7379,1.73839,1.73775,1.7383,390199999.0
2006-02-27 13:10:00,1.73833,1.73851,1.73822,1.73833,220500000.0
2006-02-27 13:15:00,1.73841,1.73918,1.73841,1.73903,320100004.0
2006-02-27 13:20:00,1.73905,1.7392,1.73902,1.73916,282899999.0
2006-02-27 13:25:00,1.73925,1.74104,1.73925,1.74092,293000001.0
2006-02-27 13:30:00,1.7409,1.74101,1.74054,1.74074,272100001.0
2006-02-27 13:35:00,1.7408,1.74089,1.74025,1.74043,396599997.0
2006-02-27 13:40:00,1.74048,1.74053,1.74015,1.74045,294650002.0
2006-02-27 13:45:00,1.74032,1.74043,1.74013,1.7403,400769995.0
2006-02-27 13:50:00,1.74032,1.74032,1.73968,1.73979,259900001.0
2006-02-27 13:55:00,1.73968,1.73978,1.73932,1.73932,312700004.0
2006-02-27 14:00:00,1.73938,1.74004,1.73938,1.73998,271300000.0
2006-02-27 14:05:00,1.73988,1.74032,1.73986,1.7402,239300000.0
2006-02-27 14:10:00,1.74025,1.74034,1.73992,1.74001,276499999.0
2006-02-27 14:15:00,1.73994,1.74003,1.73973,1.73991,231000000.0
2006-02-27 14:20:00,1.73986,1.7401,1.73986,1.73988,272400002.0
2006-02-27 14:25:00,1.73983,1.73995,1.7396,1.7397,311700000.0
2006-02-27 14:30:00,1.73979,1.74039,1.73978,1.74039,322800000.0
2006-02-27 14:35:00,1.74038,1.74077,1.74023,1.74072,267900002.0
2006-02-27 14:40:00,1.7407,1.74075,1.74038,1.74042,281699999.0
2006-02-27 14:45:00,1.7403,1.74062,1.7403,1.74058,312500000.0
2006-02-27 14:50:00,1.74074,1.74128,1.74064,1.74099,359399999.0
2006-02-27 14:55:00,1.74097,1.74108,1.7404,1.7404,492299998.0
2006-02-27 15:00:00,1.74033,1.74045,1.74011,1.74041,313200000.0
2006-02-27 15:05:00,1.74048,1.74063,1.74034,1.74038,334399994.0
2006-02-27 15:10:00,1.74023,1.74048,1.74008,1.74036,299899999.0
2006-02-27 15:15:00,1.74028,1.74058,1.74012,1.74012,425900000.0
2006-02-27 15:20:00,1.74021,1.74033,1.74005,1.74005,251399998.0
2006-02-27 15:25:00,1.74009,1.74077,1.74009,1.74067,346400002.0
2006-02-27 15:30:00,1.74067,1.74084,1.74058,1.74068,328599998.0
2006-02-27 15:35:00,1.74079,1.74079,1.74027,1.74028,373500000.0
2006-02-27 15:40:00,1.74017,1.74038,1.74006,1.74021,404300002.0
2006-02-27 15:45:00,1.74026,1.74062,1.74026,1.74055,352800000.0
2006-02-27 15:50:00,1.7405,1.74055,1.7402,1.74032,342000002.0
2006-02-27 15:55:00,1.74037,1.74041,1.73992,1.73995,268700000.0
2006-02-27 16:00:00,1.74,1.74007,1.73934,1.73952,303249999.0
2006-02-27 16:05:00,1.73942,1.73943,1.73918,1.73918,218000000.0
2006-02-27 16:10:00,1.73897,1.73951,1.73897,1.73951,382449997.0
2006-02-27 16:15:00,1.73953,1.73994,1.7394,1.7399,380900000.0
2006-02-27 16:20:00,1.7399,1.74042,1.73963,1.74018,280399998.0
2006-02-27 16:25:00,1.74017,1.74017,1.7397,1.73998,291400002.0
2006-02-27 16:30:00,1.73995,1.74019,1.73995,1.74017,248699997.0
2006-02-27 16:35:00,1.74022,1.74022,1.7398,1.73993,227800000.0
2006-02-27 16:40:00,1.73988,1.73997,1.73948,1.73978,309999999.0
2006-02-27 16:45:00,1.73994,1.73994,1.73956,1.73963,328500000.0
2006-02-27 16:50:00,1.7397,1.74026,1.7396,1.74003,298799999.0
2006-02-27 16:55:00,1.74002,1.74003,1.73956,1.74003,388699994.0
2006-02-27 17:00:00,1.73986,1.73999,1.73921,1.73954,413200004.0
2006-02-27 17:05:00,1.73948,1.7396,1.7389,1.73899,305699996.0
2006-02-27 17:10:00,1.73892,1.73897,1.73838,1.73845,402400001.0
2006-02-27 17:15:00,1.73842,1.73877,1.73842,1.73852,303999995.0
2006-02-27 17:20:00,1.7385,1.73868,1.73804,1.73804,264899999.0
2006-02-27 17:25:00,1.73803,1.73857,1.73791,1.73856,332100003.0
2006-02-27 17:30:00,1.73856,1.73865,1.73821,1.7386,299900000.0
2006-02-27 17:35:00,1.7386,1.7387,1.73807,1.73838,325300000.0
2006-02-27 17:40:00,1.73851,1.73993,1.73851,1.73983,381800001.0
2006-02-27 17:45:00,1.73991,1.74,1.7394,1.73994,237099999.0
2006-02-27 17:50:00,1.73986,1.73988,1.73947,1.73965,317799997.0
2006-02-27 17:55:00,1.7397,1.74008,1.73922,1.73922,306199996.0
2006-02-27 18:00:00,1.73933,1.73967,1.73928,1.73931,4189699999.0
2006-02-27 18:05:00,1.73925,1.73944,1.73908,1.73932,5091599998.0
2006-02-27 18:10:00,1.73937,1.74008,1.73928,1.73967,3709349989.0
2006-02-27 18:15:00,1.73973,1.73991,1.73919,1.73968,3226999995.0
2006-02-27 18:20:00,1.7397,1.74011,1.73946,1.73994,3177300013.0
2006-02-27 18:25:00,1.73983,1.7404,1.73979,1.7404,3138446998.0
2006-02-27 18:30:00,1.74044,1.74064,1.74031,1.74053,2826099993.0
2006-02-27 18:35:00,1.74057,1.74182,1.74057,1.74172,1228370000.0
2006-02-27 18:40:00,1.7417,1.7417,1.74105,1.74127,1543500005.0
2006-02-27 18:45:00,1.74123,1.74123,1.74051,1.74088,1122000004.0
2006-02-27 18:50:00,1.74092,1.74134,1.74068,1.74126,2039200000.0
2006-02-27 18:55:00,1.74137,1.7416,1.74056,1.74056,2210499995.0
2006-02-27 19:00:00,1.74053,1.74094,1.7402,1.74065,1463900001.0
2006-02-27 19:05:00,1.74074,1.74097,1.74039,1.74058,1784999998.0
2006-02-27 19:10:00,1.74056,1.74062,1.74011,1.74029,1576100000.0
2006-02-27 19:15:00,1.74022,1.74033,1.73992,1.74033,1279800002.0
2006-02-27 19:20:00,1.74031,1.74041,1.73976,1.73979,1481900003.0
2006-02-27 19:25:00,1.73975,1.73977,1.73945,1.7396,1624299998.0
2006-02-27 19:30:00,1.7395,1.73959,1.73848,1.739,1492200001.0
2006-02-27 19:35:00,1.73902,1.73935,1.7386,1.73873,1270700007.0
2006-02-27 19:40:00,1.73872,1.73882,1.73838,1.73867,1369400001.0
2006-02-27 19:45:00,1.7387,1.73875,1.73814,1.73835,1064499994.0
2006-02-27 19:50:00,1.73838,1.73888,1.73838,1.73862,1301799996.0
2006-02-27 19:55:00,1.73856,1.73887,1.73855,1.73873,1437299998.0
2006-02-27 20:00:00,1.73864,1.73887,1.73808,1.73878,877600006.0
2006-02-27 20:05:00,1.73876,1.73951,1.73876,1.73922,930899999.0
2006-02-27 20:10:00,1.73922,1.73953,1.73912,1.73913,1004300000.0
2006-02-27 20:15:00,1.7391,1.74013,1.73902,1.74005,898100007.0
2006-02-27 20:20:00,1.73995,1.73996,1.73972,1.73987,1220499995.0
2006-02-27 20:25:00,1.73987,1.73988,1.73953,1.73959,1702100006.0
2006-02-27 20:30:00,1.73962,1.73965,1.73932,1.73932,2280896992.0
2006-02-27 20:35:00,1.73927,1.73936,1.73906,1.73923,885700002.0
2006-02-27 20:40:00,1.73923,1.73931,1.73906,1.73915,988100002.0
2006-02-27 20:45:00,1.73922,1.73922,1.73891,1.73906,907099998.0
2006-02-27 20:50:00,1.73903,1.73922,1.73894,1.73908,2097100004.0
2006-02-27 20:55:00,1.73915,1.73948,1.73915,1.7394,2124149998.0
2006-02-27 21:00:00,1.73943,1.73962,1.73937,1.73952,1621099994.0
2006-02-27 21:05:00,1.73948,1.73958,1.73943,1.73945,780800006.0
2006-02-27 21:10:00,1.73955,1.73978,1.7395,1.73952,925300006.0
2006-02-27 21:15:00,1.73955,1.73968,1.73943,1.73955,580699999.0
2006-02-27 21:20:00,1.73957,1.73978,1.73941,1.73978,1013699995.0
2006-02-27 21:25:00,1.73976,1.73985,1.73966,1.73985,589399994.0
2006-02-27 21:30:00,1.73983,1.74009,1.73972,1.73995,852999996.0
2006-02-27 21:35:00,1.73998,1.73999,1.7398,1.73993,495600005.0
2006-02-27 21:40:00,1.73995,1.74007,1.73887,1.73931,608900002.0
2006-02-27 21:45:00,1.73929,1.73929,1.73891,1.73912,646599998.0
2006-02-27 21:50:00,1.73898,1.73968,1.73897,1.73955,389900001.0
2006-02-27 21:55:00,1.73957,1.73979,1.7394,1.73976,914299999.0
2006-02-27 22:00:00,1.7398,1.7401,1.73977,1.74,935099993.0
2006-02-27 22:05:00,1.73999,1.74011,1.73989,1.74,248300001.0
2006-02-27 22:10:00,1.73997,1.74005,1.73995,1.74,353700000.0
2006-02-27 22:15:00,1.74008,1.7402,1.73985,1.7399,830950006.0
2006-02-27 22:20:00,1.7399,1.74018,1.73978,1.74018,312900000.0
2006-02-27 22:25:00,1.74022,1.74022,1.73947,1.73947,552700000.0
2006-02-27 22:30:00,1.73946,1.73964,1.73938,1.7395,537046998.0
2006-02-27 22:35:00,1.73957,1.73972,1.73952,1.73962,222800000.0
2006-02-27 22:40:00,1.7396,1.73965,1.73936,1.73943,419999996.0
2006-02-27 22:45:00,1.73945,1.7395,1.73901,1.73904,387500001.0
2006-02-27 22:50:00,1.73907,1.73948,1.73907,1.73945,274700002.0
2006-02-27 22:55:00,1.73948,1.73958,1.73874,1.73878,207900001.0
2006-02-27 23:00:00,1.73849,1.7389,1.73842,1.7389,141200001.0
2006-02-27 23:05:00,1.73894,1.73931,1.73884,1.73925,195299999.0
2006-02-27 23:10:00,1.73928,1.73943,1.73912,1.73927,309200000.0
2006-02-27 23:15:00,1.73917,1.73917,1.7389,1.73906,183700000.0
2006-02-27 23:20:00,1.73914,1.73932,1.73896,1.73932,260099999.0
2006-02-27 23:25:00,1.73934,1.73953,1.73934,1.73942,299000001.0
2006-02-27 23:30:00,1.73932,1.7394,1.73917,1.73935,309999997.0
2006-02-27 23:35:00,1.73933,1.73948,1.73921,1.73943,293199997.0
2006-02-27 23:40:00,1.73945,1.73953,1.73927,1.73939,251999998.0
2006-02-27 23:45:00,1.73951,1.73965,1.73934,1.73954,171346991.0
2006-02-27 23:50:00,1.73965,1.73991,1.73965,1.73987,212099998.0
2006-02-27 23:55:00,1.73983,1.73995,1.73979,1.73995,89799999.0
2006-02-28 00:00:00,1.73992,1.73995,1.73941,1.73962,331299998.0
2006-02-28 00:05:00,1.73989,1.73993,1.73953,1.73972,469399997.0
2006-02-28 00:10:00,1.7397,1.73974,1.73914,1.73939,306900002.0
2006-02-28 00:15:00,1.73933,1.73959,1.73922,1.73938,446099995.0
2006-02-28 00:20:00,1.73936,1.73957,1.73925,1.73934,273870000.0
2006-02-28 00:25:00,1.73951,1.73956,1.73917,1.73935,360500000.0
2006-02-28 00:30:00,1.73932,1.73983,1.73904,1.7396,270000000.0
2006-02-28 00:35:00,1.73969,1.73977,1.73948,1.73962,216399999.0
2006-02-28 00:40:00,1.73962,1.73963,1.73942,1.7395,222350001.0
2006-02-28 00:45:00,1.73944,1.73945,1.73925,1.73943,226000000.0
2006-02-28 00:50:00,1.73941,1.73942,1.73925,1.73935,224700000.0
2006-02-28 00:55:00,1.7393,1.73943,1.73925,1.73939,359400002.0
2006-02-28 01:00:00,1.73935,1.73938,1.7392,1.7392,222400002.0
2006-02-28 01:05:00,1.73925,1.7394,1.73914,1.73923,221999999.0
2006-02-28 01:10:00,1.73925,1.73928,1.73917,1.73925,114800001.0
2006-02-28 01:15:00,1.7392,1.73941,1.73913,1.73925,286299999.0
2006-02-28 01:20:00,1.73919,1.73935,1.73917,1.73932,142399998.0
2006-02-28 01:25:00,1.73932,1.7399,1.73925,1.73938,255100003.0
2006-02-28 01:30:00,1.73943,1.7398,1.73935,1.73977,349500002.0
2006-02-28 01:35:00,1.73972,1.73992,1.73952,1.73965,182550000.0
2006-02-28 01:40:00,1.73962,1.73973,1.73946,1.73946,244300000.0
2006-02-28 01:45:00,1.73955,1.73957,1.73945,1.7395,231800000.0
2006-02-28 01:50:00,1.73955,1.73965,1.73945,1.7395,333000003.0
2006-02-28 01:55:00,1.7395,1.73955,1.7392,1.7394,199099999.0
2006-02-28 02:00:00,1.73943,1.73945,1.73899,1.73899,199300000.0
2006-02-28 02:05:00,1.73902,1.7391,1.73885,1.739,333499999.0
2006-02-28 02:10:00,1.73905,1.73908,1.73867,1.7387,283900000.0
2006-02-28 02:15:00,1.73873,1.73873,1.73826,1.7383,215500001.0
2006-02-28 02:20:00,1.73827,1.73836,1.73817,1.73828,340300000.0
2006-02-28 02:25:00,1.73823,1.73835,1.73811,1.73817,215500000.0
2006-02-28 02:30:00,1.7381,1.73825,1.73795,1.73818,186300000.0
2006-02-28 02:35:00,1.73818,1.73829,1.73807,1.73823,257499997.0
2006-02-28 02:40:00,1.7382,1.73841,1.73813,1.73818,237900000.0
2006-02-28 02:45:00,1.73818,1.73833,1.7381,1.7382,418199998.0
2006-02-28 02:50:00,1.73816,1.73838,1.73802,1.73833,246400000.0
2006-02-28 02:55:00,1.73833,1.73857,1.7381,1.73832,327100002.0
2006-02-28 03:00:00,1.73834,1.73843,1.73822,1.73831,296999998.0
2006-02-28 03:05:00,1.73829,1.73848,1.73823,1.73845,239599999.0
2006-02-28 03:10:00,1.73845,1.73856,1.73825,1.73855,213000002.0
2006-02-28 03:15:00,1.73853,1.73853,1.73827,1.73838,157099999.0
2006-02-28 03:20:00,1.73842,1.73869,1.73837,1.73863,267400001.0
2006-02-28 03:25:00,1.73858,1.73862,1.73848,1.7385,163900001.0
2006-02-28 03:30:00,1.73855,1.73855,1.73815,1.73815,109900000.0
2006-02-28 03:35:00,1.7382,1.7385,1.73815,1.73832,182400000.0
2006-02-28 03:40:00,1.7384,1.73873,1.73837,1.73858,180100001.0
2006-02-28 03:45:00,1.73858,1.73883,1.73853,1.7388,302399998.0
2006-02-28 03:50:00,1.7388,1.7388,1.73857,1.73857,325099999.0
2006-02-28 03:55:00,1.73862,1.73873,1.73847,1.73866,235799998.0
2006-02-28 04:00:00,1.73865,1.73878,1.73845,1.7385,178000000.0
2006-02-28 04:05:00,1.73848,1.73858,1.73833,1.7385,386600005.0
2006-02-28 04:10:00,1.73841,1.73867,1.7384,1.7385,364800002.0
2006-02-28 04:15:00,1.73853,1.73898,1.73837,1.73892,169700000.0
2006-02-28 04:20:00,1.73884,1.73902,1.73881,1.7389,204599999.0
2006-02-28 04:25:00,1.7389,1.73907,1.73874,1.73877,246399998.0
2006-02-28 04:30:00,1.73873,1.73917,1.73867,1.73893,232500000.0
2006-02-28 04:35:00,1.73895,1.73962,1.73895,1.73948,261200002.0
2006-02-28 04:40:00,1.73948,1.73961,1.7394,1.73954,233999998.0
2006-02-28 04:45:00,1.73959,1.73965,1.7393,1.73958,138600000.0
2006-02-28 04:50:00,1.73955,1.73955,1.73927,1.73927,108199999.0
2006-02-28 04:55:00,1.73924,1.73948,1.73924,1.73947,236200001.0
2006-02-28 05:00:00,1.73954,1.73961,1.7392,1.73935,172700000.0
2006-02-28 05:05:00,1.73935,1.73935,1.73923,1.7393,162900001.0
2006-02-28 05:10:00,1.73935,1.73935,1.73919,1.7393,151499999.0
2006-02-28 05:15:00,1.73933,1.73953,1.73925,1.7395,192800000.0
2006-02-28 05:20:00,1.73954,1.74015,1.73954,1.73995,271800000.0
2006-02-28 05:25:00,1.73992,1.74012,1.73976,1.74,220200002.0
2006-02-28 05:30:00,1.74,1.74014,1.73972,1.74014,300200001.0
2006-02-28 05:35:00,1.7401,1.7402,1.73956,1.73987,187699997.0
2006-02-28 05:40:00,1.73997,1.74005,1.73973,1.73978,256500001.0
2006-02-28 05:45:00,1.7399,1.74015,1.7398,1.74015,227999999.0
2006-02-28 05:50:00,1.74032,1.74053,1.74012,1.74025,321300001.0
2006-02-28 05:55:00,1.7402,1.7406,1.74018,1.74058,289099999.0
2006-02-28 06:00:00,1.74062,1.74066,1.74037,1.74052,411199998.0
2006-02-28 06:05:00,1.7405,1.74059,1.74026,1.74051,292200000.0
2006-02-28 06:10:00,1.74049,1.74057,1.74039,1.7405,377099995.0
2006-02-28 06:15:00,1.74055,1.74062,1.74043,1.74048,271500004.0
2006-02-28 06:20:00,1.74047,1.74055,1.74037,1.74042,244400000.0
2006-02-28 06:25:00,1.74048,1.7406,1.74035,1.74057,91100000.0
2006-02-28 06:30:00,1.74053,1.74057,1.74005,1.74012,306599997.0
2006-02-28 06:35:00,1.74017,1.74042,1.74017,1.74039,129100002.0
2006-02-28 06:40:00,1.74039,1.74043,1.74012,1.74022,258099998.0
2006-02-28 06:45:00,1.74023,1.74041,1.74015,1.74027,242000001.0
2006-02-28 06:50:00,1.7402,1.74044,1.74005,1.74035,241399998.0
2006-02-28 06:55:00,1.74032,1.74045,1.74028,1.7403,132700001.0
2006-02-28 07:00:00,1.74042,1.74051,1.7402,1.74034,376000000.0
2006-02-28 07:05:00,1.7404,1.74051,1.7402,1.7403,219699997.0
2006-02-28 07:10:00,1.7403,1.74035,1.74025,1.7403,295599999.0
2006-02-28 07:15:00,1.74035,1.74048,1.7402,1.74037,255400000.0
2006-02-28 07:20:00,1.74038,1.74045,1.74028,1.74038,344399997.0
2006-02-28 07:25:00,1.7404,1.74047,1.74032,1.74045,273100000.0
2006-02-28 07:30:00,1.74048,1.74054,1.74035,1.74047,323900001.0
2006-02-28 07:35:00,1.74055,1.74057,1.74042,1.7405,185800003.0
2006-02-28 07:40:00,1.7405,1.74055,1.74035,1.74047,284599998.0
2006-02-28 07:45:00,1.74045,1.74048,1.74035,1.74045,195699999.0
2006-02-28 07:50:00,1.7404,1.74062,1.74032,1.74052,124200000.0
2006-02-28 07:55:00,1.74048,1.7406,1.74039,1.74053,127900000.0
2006-02-28 08:00:00,1.7405,1.74056,1.74035,1.74053,305999999.0
2006-02-28 08:05:00,1.74053,1.74053,1.74005,1.74022,277399997.0
2006-02-28 08:10:00,1.74025,1.74056,1.7402,1.74031,257300001.0
2006-02-28 08:15:00,1.7403,1.7403,1.7397,1.73979,338299997.0
2006-02-28 08:20:00,1.73973,1.73975,1.73938,1.73959,257199999.0
2006-02-28 08:25:00,1.73957,1.7399,1.73919,1.73919,360400001.0
2006-02-28 08:30:00,1.73932,1.73941,1.73906,1.73919,335099999.0
2006-02-28 08:35:00,1.73927,1.73933,1.73913,1.73922,310899996.0
2006-02-28 08:40:00,1.73915,1.73934,1.73894,1.73894,365699996.0
2006-02-28 08:45:00,1.73901,1.73921,1.73894,1.73914,242300002.0
2006-02-28 08:50:00,1.73908,1.73917,1.73908,1.7391,207500002.0
2006-02-28 08:55:00,1.73912,1.73934,1.73894,1.73912,308099998.0
2006-02-28 09:00:00,1.73899,1.73899,1.73819,1.73823,312100000.0
2006-02-28 09:05:00,1.7381,1.73814,1.73749,1.73792,286900002.0
2006-02-28 09:10:00,1.73805,1.7385,1.73805,1.73845,248600000.0
2006-02-28 09:15:00,1.73835,1.7384,1.73758,1.73762,265000001.0
2006-02-28 09:20:00,1.73758,1.73791,1.73755,1.7379,376449997.0
2006-02-28 09:25:00,1.73785,1.73863,1.73785,1.73856,265599999.0
2006-02-28 09:30:00,1.73845,1.73872,1.73779,1.7378,191100002.0
2006-02-28 09:35:00,1.73773,1.73832,1.73773,1.73812,320399998.0
2006-02-28 09:40:00,1.73804,1.73862,1.73761,1.73842,268800003.0
2006-02-28 09:45:00,1.73841,1.73872,1.73818,1.73858,394399998.0
2006-02-28 09:50:00,1.7387,1.73904,1.73861,1.73869,411199998.0
2006-02-28 09:55:00,1.7387,1.73888,1.73837,1.73844,299500000.0
2006-02-28 10:00:00,1.73842,1.73847,1.73815,1.73815,272000002.0
2006-02-28 10:05:00,1.738,1.73912,1.738,1.73905,366300001.0
2006-02-28 10:10:00,1.73908,1.73908,1.73867,1.73883,267700001.0
2006-02-28 10:15:00,1.73887,1.73944,1.73883,1.7393,283299999.0
2006-02-28 10:20:00,1.7392,1.73924,1.73876,1.73892,290899999.0
2006-02-28 10:25:00,1.73901,1.73927,1.73857,1.73875,277299997.0
2006-02-28 10:30:00,1.73878,1.73931,1.73867,1.73931,219069998.0
2006-02-28 10:35:00,1.73945,1.73958,1.73911,1.73911,257400002.0
2006-02-28 10:40:00,1.73921,1.74006,1.73919,1.74,321000000.0
2006-02-28 10:45:00,1.74002,1.74071,1.73982,1.74066,242400000.0
2006-02-28 10:50:00,1.74044,1.74044,1.73981,1.74023,293800002.0
2006-02-28 10:55:00,1.74029,1.74047,1.74016,1.74027,439499999.0
2006-02-28 11:00:00,1.74018,1.74034,1.73993,1.74025,207400004.0
2006-02-28 11:05:00,1.74034,1.74048,1.74008,1.7403,363899998.0
2006-02-28 11:10:00,1.74032,1.74087,1.74029,1.74072,243100003.0
2006-02-28 11:15:00,1.74101,1.74166,1.74101,1.74153,433300002.0
2006-02-28 11:20:00,1.74159,1.7417,1.74139,1.74164,258250000.0
2006-02-28 11:25:00,1.74156,1.7426,1.74156,1.7426,401399999.0
2006-02-28 11:30:00,1.74255,1.74305,1.74241,1.74299,310899998.0
2006-02-28 11:35:00,1.74305,1.74327,1.74289,1.74296,380100000.0
2006-02-28 11:40:00,1.74294,1.7432,1.74256,1.7428,326599999.0
2006-02-28 11:45:00,1.74283,1.74287,1.74261,1.74268,339900001.0
2006-02-28 11:50:00,1.74269,1.74283,1.74261,1.74273,288099999.0
2006-02-28 11:55:00,1.74276,1.74276,1.74241,1.74247,404599996.0
2006-02-28 12:00:00,1.74264,1.74279,1.74242,1.74263,373399999.0
2006-02-28 12:05:00,1.74277,1.74342,1.74271,1.7432,209100001.0
2006-02-28 12:10:00,1.74322,1.74449,1.74322,1.74437,217800001.0
2006-02-28 12:15:00,1.74425,1.74441,1.74401,1.7441,409100003.0
2006-02-28 12:20:00,1.74423,1.74438,1.74405,1.74427,276550001.0
2006-02-28 12:25:00,1.7443,1.74534,1.7443,1.74529,364500001.0
2006-02-28 12:30:00,1.74531,1.746,1.74505,1.74563,371399999.0
2006-02-28 12:35:00,1.74569,1.74634,1.74559,1.74593,285400000.0
2006-02-28 12:40:00,1.74586,1.74649,1.74571,1.74649,328299999.0
2006-02-28 12:45:00,1.74657,1.74814,1.74653,1.74747,242900000.0
2006-02-28 12:50:00,1.74742,1.74783,1.74729,1.74755,361450001.0
2006-02-28 12:55:00,1.74755,1.74764,1.74642,1.74665,299700000.0
2006-02-28 13:00:00,1.74664,1.74765,1.74613,1.74654,362200006.0
2006-02-28 13:05:00,1.74641,1.74659,1.74623,1.7465,353200002.0
2006-02-28 13:10:00,1.74652,1.74656,1.74625,1.7464,268449998.0
2006-02-28 13:15:00,1.74633,1.74643,1.74615,1.74635,272799999.0
2006-02-28 13:20:00,1.74637,1.74657,1.74617,1.7465,308800001.0
2006-02-28 13:25:00,1.74649,1.74675,1.74621,1.74657,432199999.0
2006-02-28 13:30:00,1.74657,1.74689,1.7465,1.74681,335299998.0
2006-02-28 13:35:00,1.74688,1.74747,1.74681,1.7474,386300000.0
2006-02-28 13:40:00,1.7474,1.74768,1.74734,1.7475,372800002.0
2006-02-28 13:45:00,1.74742,1.74753,1.74689,1.74707,368800000.0
2006-02-28 13:50:00,1.7471,1.74724,1.74639,1.74659,264000001.0
2006-02-28 13:55:00,1.74664,1.74727,1.74628,1.74628,371699998.0
2006-02-28 14:00:00,1.74637,1.74704,1.74631,1.74689,197300000.0
2006-02-28 14:05:00,1.74676,1.74682,1.74653,1.74678,180700000.0
2006-02-28 14:10:00,1.74689,1.74717,1.74647,1.74679,274999998.0
2006-02-28 14:15:00,1.74684,1.74712,1.74683,1.747,250999998.0
2006-02-28 14:20:00,1.74694,1.74748,1.7469,1.74694,359399999.0
2006-02-28 14:25:00,1.747,1.74719,1.74666,1.74667,305199998.0
2006-02-28 14:30:00,1.74666,1.74666,1.74595,1.74619,387499998.0
2006-02-28 14:35:00,1.74623,1.74632,1.7459,1.74615,323999999.0
2006-02-28 14:40:00,1.74619,1.74628,1.746,1.7461,196800000.0
2006-02-28 14:45:00,1.74602,1.74605,1.74557,1.74573,193600000.0
2006-02-28 14:50:00,1.74592,1.74682,1.74586,1.74662,306700000.0
2006-02-28 14:55:00,1.74658,1.74716,1.74655,1.74686,452799998.0
2006-02-28 15:00:00,1.74679,1.7468,1.74653,1.74654,221850000.0
2006-02-28 15:05:00,1.74656,1.74687,1.7462,1.74642,402599996.0
2006-02-28 15:10:00,1.74641,1.74693,1.74641,1.7469,319499997.0
2006-02-28 15:15:00,1.74695,1.74799,1.74695,1.74799,400100001.0
2006-02-28 15:20:00,1.74807,1.74856,1.74747,1.74856,365399999.0
2006-02-28 15:25:00,1.74859,1.74863,1.74824,1.74824,334399999.0
2006-02-28 15:30:00,1.74817,1.74828,1.7474,1.7474,352700001.0
2006-02-28 15:35:00,1.74746,1.74827,1.74734,1.7482,294599998.0
2006-02-28 15:40:00,1.74837,1.74945,1.74837,1.74934,361000002.0
2006-02-28 15:45:00,1.74948,1.74955,1.74919,1.74925,352900002.0
2006-02-28 15:50:00,1.74921,1.74934,1.74897,1.749,340899999.0
2006-02-28 15:55:00,1.74895,1.74895,1.74813,1.74823,284600001.0
2006-02-28 16:00:00,1.74823,1.74841,1.74801,1.74801,387899999.0
2006-02-28 16:05:00,1.74795,1.74855,1.74783,1.74839,345000001.0
2006-02-28 16:10:00,1.74823,1.74847,1.74698,1.74707,399399997.0
2006-02-28 16:15:00,1.74712,1.74721,1.74634,1.7466,264800001.0
2006-02-28 16:20:00,1.74649,1.7467,1.74634,1.7467,406999997.0
2006-02-28 16:25:00,1.7467,1.74698,1.74639,1.74648,253369998.0
2006-02-28 16:30:00,1.7464,1.74661,1.74614,1.7462,371600000.0
2006-02-28 16:35:00,1.7462,1.74646,1.74606,1.74637,321200001.0
2006-02-28 16:40:00,1.7464,1.74656,1.74612,1.74656,352549994.0
2006-02-28 16:45:00,1.74658,1.74672,1.74619,1.74651,380800001.0
2006-02-28 16:50:00,1.74658,1.74659,1.7463,1.74641,229300000.0
2006-02-28 16:55:00,1.7465,1.74681,1.74645,1.74653,393099998.0
2006-02-28 17:00:00,1.74642,1.74803,1.74642,1.74762,434399999.0
2006-02-28 17:05:00,1.7476,1.74817,1.7475,1.74754,320699999.0
2006-02-28 17:10:00,1.74761,1.74918,1.74761,1.74891,364400000.0
2006-02-28 17:15:00,1.74881,1.74989,1.74857,1.74952,257300001.0
2006-02-28 17:20:00,1.74948,1.75147,1.74931,1.75141,251900000.0
2006-02-28 17:25:00,1.7515,1.75171,1.75098,1.75145,322600000.0
2006-02-28 17:30:00,1.75149,1.75215,1.75149,1.7515,378369998.0
2006-02-28 17:35:00,1.75145,1.75145,1.75053,1.7509,358899999.0
2006-02-28 17:40:00,1.75094,1.7511,1.7506,1.75083,262500000.0
2006-02-28 17:45:00,1.75065,1.75145,1.75043,1.75137,323899997.0
2006-02-28 17:50:00,1.75127,1.75164,1.75127,1.75151,184600000.0
2006-02-28 17:55:00,1.75152,1.75168,1.75094,1.75094,368999998.0
2006-02-28 18:00:00,1.75078,1.75167,1.75076,1.75132,4567449982.0
2006-02-28 18:05:00,1.75124,1.7516,1.75089,1.7515,4795749997.0
2006-02-28 18:10:00,1.75156,1.75375,1.75148,1.75348,3645850001.0
2006-02-28 18:15:00,1.75357,1.75435,1.75334,1.75435,3590949998.0
2006-02-28 18:20:00,1.75444,1.75508,1.754,1.7544,3406669997.0
2006-02-28 18:25:00,1.75435,1.75453,1.75354,1.75386,3162799993.0
2006-02-28 18:30:00,1.75393,1.75447,1.75352,1.754,2890299991.0
2006-02-28 18:35:00,1.75399,1.75401,1.7528,1.7528,1054699997.0
2006-02-28 18:40:00,1.75278,1.75315,1.75243,1.75282,1506299997.0
2006-02-28 18:45:00,1.7528,1.75292,1.75231,1.75246,1111699999.0
2006-02-28 18:50:00,1.75253,1.75316,1.75241,1.75287,1890100002.0
2006-02-28 18:55:00,1.75294,1.75365,1.75293,1.75355,2379500002.0
2006-02-28 19:00:00,1.7536,1.75409,1.75345,1.75358,1643350000.0
2006-02-28 19:05:00,1.75355,1.75381,1.7534,1.75346,1946599995.0
2006-02-28 19:10:00,1.7535,1.75383,1.75349,1.75371,1509400003.0
2006-02-28 19:15:00,1.7537,1.75395,1.75348,1.75393,1210849998.0
2006-02-28 19:20:00,1.75397,1.75405,1.75358,1.75358,1678749992.0
2006-02-28 19:25:00,1.75356,1.75368,1.75324,1.75355,1598950004.0
2006-02-28 19:30:00,1.75356,1.75374,1.75319,1.75331,1523700004.0
2006-02-28 19:35:00,1.7533,1.75349,1.7531,1.75315,1203700005.0
2006-02-28 19:40:00,1.75311,1.75317,1.75283,1.75301,1478199991.0
2006-02-28 19:45:00,1.75302,1.75324,1.75301,1.75323,1089299997.0
2006-02-28 19:50:00,1.75323,1.75334,1.75302,1.75308,1085000001.0
2006-02-28 19:55:00,1.75305,1.75324,1.75291,1.75313,1508899998.0
2006-02-28 20:00:00,1.7531,1.75323,1.75285,1.75285,1062099997.0
2006-02-28 20:05:00,1.7529,1.75338,1.75282,1.75338,907649998.0
2006-02-28 20:10:00,1.75337,1.75384,1.75313,1.75324,917600004.0
2006-02-28 20:15:00,1.7532,1.75334,1.75295,1.75324,884599997.0
2006-02-28 20:20:00,1.75322,1.75339,1.75319,1.75329,1065699998.0
2006-02-28 20:25:00,1.7533,1.75408,1.75324,1.75408,1616500005.0
2006-02-28 20:30:00,1.75411,1.75424,1.75344,1.75363,2216649999.0
2006-02-28 20:35:00,1.75365,1.75406,1.75363,1.75406,858999996.0
2006-02-28 20:40:00,1.75413,1.75424,1.75388,1.75405,1046000002.0
2006-02-28 20:45:00,1.75402,1.75415,1.75398,1.75415,909100000.0
2006-02-28 20:50:00,1.75408,1.75588,1.75408,1.75567,1979300003.0
2006-02-28 20:55:00,1.75571,1.75617,1.75563,1.7558,2109650000.0
2006-02-28 21:00:00,1.75573,1.75607,1.75536,1.75607,1350099998.0
2006-02-28 21:05:00,1.7561,1.75656,1.75587,1.75635,799200004.0
2006-02-28 21:10:00,1.7563,1.75659,1.756,1.75624,813300001.0
2006-02-28 21:15:00,1.7562,1.7562,1.75514,1.75524,576400004.0
2006-02-28 21:20:00,1.75528,1.75584,1.75526,1.75584,941099997.0
2006-02-28 21:25:00,1.75584,1.75584,1.75545,1.75562,764100001.0
2006-02-28 21:30:00,1.75565,1.75565,1.75527,1.75527,811650004.0
2006-02-28 21:35:00,1.75529,1.75553,1.75517,1.75517,426999998.0
2006-02-28 21:40:00,1.7551,1.75522,1.75458,1.75458,621599995.0
2006-02-28 21:45:00,1.7545,1.75505,1.75432,1.75505,688199996.0
2006-02-28 21:50:00,1.75501,1.7552,1.75477,1.75477,464399999.0
2006-02-28 21:55:00,1.75475,1.75488,1.75405,1.75405,1016299999.0
2006-02-28 22:00:00,1.75409,1.75413,1.75358,1.75378,804699999.0
2006-02-28 22:05:00,1.75384,1.75407,1.75384,1.75402,415400002.0
2006-02-28 22:10:00,1.754,1.75408,1.75364,1.75364,340849998.0
2006-02-28 22:15:00,1.75362,1.75379,1.7534,1.75355,569300000.0
2006-02-28 22:20:00,1.75353,1.75402,1.75345,1.75384,571600003.0
2006-02-28 22:25:00,1.75388,1.75408,1.75385,1.75395,486399997.0
2006-02-28 22:30:00,1.75395,1.75395,1.75377,1.7538,668200003.0
2006-02-28 22:35:00,1.7539,1.75409,1.75382,1.75388,364300000.0
2006-02-28 22:40:00,1.75392,1.75408,1.75376,1.75402,471600003.0
2006-02-28 22:45:00,1.75403,1.75405,1.75365,1.75366,321450000.0
2006-02-28 22:50:00,1.75371,1.754,1.75362,1.754,276899999.0
2006-02-28 22:55:00,1.75403,1.75407,1.7537,1.75375,297600000.0
2006-02-28 23:00:00,1.7537,1.75406,1.75336,1.75351,372899997.0
2006-02-28 23:05:00,1.75351,1.75373,1.75334,1.75362,423200001.0
2006-02-28 23:10:00,1.7536,1.75388,1.75359,1.75376,262500000.0
2006-02-28 23:15:00,1.75373,1.75376,1.7536,1.75368,122300000.0
2006-02-28 23:20:00,1.75377,1.75377,1.75323,1.75346,231099999.0
2006-02-28 23:25:00,1.75346,1.75346,1.75315,1.75315,278349999.0
2006-02-28 23:30:00,1.75315,1.75335,1.75315,1.7533,220200004.0
2006-02-28 23:35:00,1.75325,1.75345,1.75325,1.75335,141899999.0
2006-02-28 23:40:00,1.75335,1.75355,1.75326,1.75355,298700002.0
2006-02-28 23:45:00,1.75353,1.75358,1.75335,1.75349,229500000.0
2006-02-28 23:50:00,1.75348,1.7537,1.75338,1.75346,130700001.0
2006-02-28 23:55:00,1.75343,1.75352,1.75319,1.75345,187999998.0
2006-03-01 00:00:00,1.75343,1.75345,1.75284,1.75293,346800004.0
2006-03-01 00:05:00,1.75296,1.75325,1.75273,1.75294,261300000.0
2006-03-01 00:10:00,1.75288,1.7533,1.7528,1.75307,495899998.0
2006-03-01 00:15:00,1.75315,1.75335,1.7528,1.7533,355100000.0
2006-03-01 00:20:00,1.75327,1.75398,1.75327,1.75351,361599998.0
2006-03-01 00:25:00,1.75348,1.75377,1.75337,1.75338,417600003.0
2006-03-01 00:30:00,1.7533,1.75353,1.75291,1.75317,184100000.0
2006-03-01 00:35:00,1.75311,1.75342,1.7531,1.75328,324600001.0
2006-03-01 00:40:00,1.75321,1.75348,1.75311,1.7534,206200000.0
2006-03-01 00:45:00,1.75342,1.75366,1.75316,1.75366,307200000.0
2006-03-01 00:50:00,1.75365,1.75365,1.75332,1.75345,225800004.0
2006-03-01 00:55:00,1.7534,1.75354,1.75335,1.75349,320400001.0
2006-03-01 01:00:00,1.75345,1.75351,1.75314,1.75339,251800002.0
2006-03-01 01:05:00,1.75355,1.75355,1.75343,1.75353,273099998.0
2006-03-01 01:10:00,1.75355,1.75355,1.75317,1.75327,132400000.0
2006-03-01 01:15:00,1.7532,1.75332,1.75314,1.75314,234500000.0
2006-03-01 01:20:00,1.7531,1.75315,1.75277,1.75283,114700000.0
2006-03-01 01:25:00,1.75282,1.75344,1.75274,1.75344,399800004.0
2006-03-01 01:30:00,1.75351,1.75427,1.75335,1.75427,335970002.0
2006-03-01 01:35:00,1.7542,1.75425,1.75383,1.75393,262500001.0
2006-03-01 01:40:00,1.75388,1.75391,1.75355,1.7537,449700004.0
2006-03-01 01:45:00,1.75373,1.75377,1.75361,1.75377,227899999.0
2006-03-01 01:50:00,1.75382,1.75382,1.75343,1.75375,220500002.0
2006-03-01 01:55:00,1.75379,1.75387,1.75335,1.75364,282600004.0
2006-03-01 02:00:00,1.7536,1.7536,1.75304,1.75313,235849999.0
2006-03-01 02:05:00,1.75317,1.75337,1.75307,1.75309,197200000.0
2006-03-01 02:10:00,1.75322,1.75348,1.75311,1.75318,415099998.0
2006-03-01 02:15:00,1.75325,1.75343,1.75315,1.75343,232699998.0
2006-03-01 02:20:00,1.75345,1.75439,1.75335,1.75439,250100000.0
2006-03-01 02:25:00,1.75457,1.75495,1.75452,1.75482,402499997.0
2006-03-01 02:30:00,1.75468,1.75473,1.75441,1.75447,297299998.0
2006-03-01 02:35:00,1.75456,1.75519,1.75456,1.75494,301899999.0
2006-03-01 02:40:00,1.75497,1.75567,1.75497,1.75545,377999998.0
2006-03-01 02:45:00,1.75539,1.75539,1.75471,1.75493,230899998.0
2006-03-01 02:50:00,1.75504,1.75514,1.75429,1.75429,337900000.0
2006-03-01 02:55:00,1.75413,1.7545,1.75391,1.75422,322600000.0
2006-03-01 03:00:00,1.75417,1.75444,1.75394,1.75444,262800002.0
2006-03-01 03:05:00,1.75442,1.75456,1.75411,1.75423,208100000.0
2006-03-01 03:10:00,1.75428,1.75488,1.75425,1.7548,233900000.0
2006-03-01 03:15:00,1.7548,1.75484,1.75439,1.7546,356900003.0
2006-03-01 03:20:00,1.7546,1.75471,1.75441,1.75471,303700001.0
2006-03-01 03:25:00,1.7547,1.75475,1.75424,1.75436,176500001.0
2006-03-01 03:30:00,1.75441,1.75449,1.75411,1.75429,212899998.0
2006-03-01 03:35:00,1.75423,1.75423,1.75355,1.75367,252400000.0
2006-03-01 03:40:00,1.75373,1.75411,1.75369,1.7539,128300001.0
2006-03-01 03:45:00,1.75388,1.75415,1.75387,1.75415,176399999.0
2006-03-01 03:50:00,1.7541,1.7543,1.75408,1.75427,362399995.0
2006-03-01 03:55:00,1.75428,1.75428,1.75409,1.75421,214900001.0
2006-03-01 04:00:00,1.75418,1.75435,1.75415,1.75435,153600001.0
2006-03-01 04:05:00,1.75439,1.75443,1.75402,1.75437,336399998.0
2006-03-01 04:10:00,1.75435,1.75445,1.7541,1.7541,282300003.0
2006-03-01 04:15:00,1.7542,1.7542,1.7541,1.75412,224599999.0
2006-03-01 04:20:00,1.75405,1.75433,1.75405,1.75429,303100005.0
2006-03-01 04:25:00,1.75426,1.75459,1.75417,1.75443,381299998.0
2006-03-01 04:30:00,1.75451,1.7546,1.75437,1.75443,150300000.0
2006-03-01 04:35:00,1.75439,1.75466,1.75439,1.75455,212300002.0
2006-03-01 04:40:00,1.75458,1.75473,1.7545,1.75455,230000001.0
2006-03-01 04:45:00,1.75456,1.75463,1.75445,1.75455,277500001.0
2006-03-01 04:50:00,1.75455,1.7547,1.75445,1.75465,119200001.0
2006-03-01 04:55:00,1.75459,1.75511,1.75459,1.75501,223299999.0
2006-03-01 05:00:00,1.755,1.7551,1.75492,1.75501,162100002.0
2006-03-01 05:05:00,1.75508,1.75514,1.75498,1.755,171400000.0
2006-03-01 05:10:00,1.75498,1.7551,1.75462,1.75473,379700003.0
2006-03-01 05:15:00,1.75469,1.75487,1.75447,1.75473,339799997.0
2006-03-01 05:20:00,1.75467,1.75477,1.75443,1.75443,251799998.0
2006-03-01 05:25:00,1.75445,1.75475,1.75445,1.7547,188900000.0
2006-03-01 05:30:00,1.75465,1.75472,1.7544,1.75467,343999998.0
2006-03-01 05:35:00,1.75464,1.75475,1.75453,1.7546,249600004.0
2006-03-01 05:40:00,1.75462,1.75471,1.75446,1.75463,311400001.0
2006-03-01 05:45:00,1.75473,1.75473,1.75453,1.7546,175999999.0
2006-03-01 05:50:00,1.7546,1.75467,1.75438,1.75465,302700001.0
2006-03-01 05:55:00,1.75458,1.75475,1.75454,1.7547,281299998.0
2006-03-01 06:00:00,1.75475,1.75488,1.75465,1.7548,235500000.0
2006-03-01 06:05:00,1.7548,1.75546,1.75475,1.75525,354399999.0
2006-03-01 06:10:00,1.7552,1.75525,1.75478,1.75478,190300001.0
2006-03-01 06:15:00,1.75483,1.75489,1.75465,1.75478,347000005.0
2006-03-01 06:20:00,1.75477,1.75482,1.75403,1.75404,365499998.0
2006-03-01 06:25:00,1.75422,1.75424,1.75382,1.75407,146500000.0
2006-03-01 06:30:00,1.75397,1.75426,1.75385,1.75426,268300001.0
2006-03-01 06:35:00,1.75422,1.75422,1.7541,1.75415,164600002.0
2006-03-01 06:40:00,1.75428,1.75443,1.7542,1.75428,315200003.0
2006-03-01 06:45:00,1.75428,1.75443,1.75413,1.75416,280199997.0
2006-03-01 06:50:00,1.75418,1.75466,1.75403,1.75455,378899997.0
2006-03-01 06:55:00,1.7545,1.75483,1.75448,1.75464,151300000.0
2006-03-01 07:00:00,1.75482,1.75492,1.75427,1.75429,412899997.0
2006-03-01 07:05:00,1.75425,1.7545,1.75411,1.75422,263500003.0
2006-03-01 07:10:00,1.75435,1.75445,1.75422,1.7544,304700000.0
2006-03-01 07:15:00,1.75445,1.75447,1.75421,1.75427,221100001.0
2006-03-01 07:20:00,1.75428,1.75435,1.7539,1.75399,252000000.0
2006-03-01 07:25:00,1.75396,1.7541,1.75371,1.75398,356999999.0
2006-03-01 07:30:00,1.75395,1.75409,1.75387,1.7539,201850002.0
2006-03-01 07:35:00,1.75397,1.75439,1.75391,1.7543,208399998.0
2006-03-01 07:40:00,1.75435,1.75445,1.75405,1.7542,288400000.0
2006-03-01 07:45:00,1.75415,1.75418,1.75352,1.75352,206699999.0
2006-03-01 07:50:00,1.75345,1.75395,1.75341,1.7539,227299999.0
2006-03-01 07:55:00,1.7538,1.75383,1.75367,1.75379,236900003.0
2006-03-01 08:00:00,1.75374,1.75403,1.7537,1.75397,428600002.0
2006-03-01 08:05:00,1.75397,1.75407,1.75345,1.75355,301799999.0
2006-03-01 08:10:00,1.7535,1.75365,1.75347,1.7535,314499997.0
2006-03-01 08:15:00,1.75355,1.75355,1.7534,1.75355,243599999.0
2006-03-01 08:20:00,1.75357,1.75368,1.75344,1.75363,196100002.0
2006-03-01 08:25:00,1.75362,1.75375,1.75342,1.75374,253500000.0
2006-03-01 08:30:00,1.75379,1.75408,1.75366,1.75366,264299999.0
2006-03-01 08:35:00,1.75365,1.75372,1.75353,1.75362,371299995.0
2006-03-01 08:40:00,1.75361,1.75382,1.7534,1.75359,228499999.0
2006-03-01 08:45:00,1.75373,1.75373,1.75352,1.75362,216000001.0
2006-03-01 08:50:00,1.75357,1.75363,1.75343,1.7535,267600001.0
2006-03-01 08:55:00,1.75343,1.7535,1.75338,1.7534,155500000.0
2006-03-01 09:00:00,1.75336,1.75349,1.75323,1.7533,306600002.0
2006-03-01 09:05:00,1.75334,1.75366,1.75319,1.75354,393799999.0
2006-03-01 09:10:00,1.75359,1.75372,1.75335,1.75372,265800002.0
2006-03-01 09:15:00,1.75373,1.75398,1.75361,1.75365,267000004.0
2006-03-01 09:20:00,1.75373,1.75434,1.75373,1.75423,279300000.0
2006-03-01 09:25:00,1.75412,1.75465,1.7541,1.75422,314100000.0
2006-03-01 09:30:00,1.75411,1.75469,1.75401,1.75443,262000001.0
2006-03-01 09:35:00,1.75433,1.75436,1.7539,1.75435,277100000.0
2006-03-01 09:40:00,1.7543,1.75443,1.75356,1.75364,298499999.0
2006-03-01 09:45:00,1.75363,1.75372,1.7532,1.7532,341169998.0
2006-03-01 09:50:00,1.75329,1.75368,1.75329,1.75365,275200003.0
2006-03-01 09:55:00,1.75366,1.75378,1.75344,1.75359,350099998.0
2006-03-01 10:00:00,1.75349,1.75411,1.75332,1.75401,427649996.0
2006-03-01 10:05:00,1.75398,1.75449,1.75373,1.75373,319200002.0
2006-03-01 10:10:00,1.75367,1.75396,1.75363,1.75377,333499999.0
2006-03-01 10:15:00,1.75376,1.75386,1.75187,1.75198,313800000.0
2006-03-01 10:20:00,1.75195,1.75217,1.75142,1.75158,404099995.0
2006-03-01 10:25:00,1.75159,1.75177,1.75156,1.75156,277599997.0
2006-03-01 10:30:00,1.75163,1.75212,1.75153,1.7521,338300000.0
2006-03-01 10:35:00,1.752,1.75233,1.75183,1.752,351099999.0
2006-03-01 10:40:00,1.75208,1.7529,1.75202,1.75275,324000003.0
2006-03-01 10:45:00,1.75278,1.75317,1.75278,1.7529,411100001.0
2006-03-01 10:50:00,1.75292,1.753,1.75258,1.75283,293799999.0
2006-03-01 10:55:00,1.75301,1.75419,1.75301,1.75362,523700002.0
2006-03-01 11:00:00,1.7536,1.75363,1.75334,1.75334,208399999.0
2006-03-01 11:05:00,1.75342,1.7541,1.75314,1.7541,333299999.0
2006-03-01 11:10:00,1.75421,1.75442,1.75374,1.75385,320299999.0
2006-03-01 11:15:00,1.75382,1.75397,1.75355,1.75355,259899998.0
2006-03-01 11:20:00,1.75359,1.75363,1.75334,1.75351,326799999.0
2006-03-01 11:25:00,1.75341,1.75352,1.75303,1.75317,399200000.0
2006-03-01 11:30:00,1.7531,1.75369,1.75269,1.75282,326100002.0
2006-03-01 11:35:00,1.75287,1.75381,1.7528,1.75372,252099999.0
2006-03-01 11:40:00,1.75365,1.75415,1.75361,1.75411,368199998.0
2006-03-01 11:45:00,1.75421,1.7549,1.75421,1.75468,520199993.0
2006-03-01 11:50:00,1.75467,1.75469,1.75423,1.75432,315750000.0
2006-03-01 11:55:00,1.75441,1.75605,1.75441,1.75556,307100002.0
2006-03-01 12:00:00,1.75548,1.75573,1.75544,1.75547,290500002.0
2006-03-01 12:05:00,1.75567,1.75705,1.75567,1.75705,274499998.0
2006-03-01 12:10:00,1.75702,1.75716,1.75616,1.75661,279100001.0
2006-03-01 12:15:00,1.75673,1.75811,1.75667,1.75744,314199999.0
2006-03-01 12:20:00,1.75748,1.75748,1.75604,1.75604,343899999.0
2006-03-01 12:25:00,1.75598,1.75608,1.75573,1.7559,396700000.0
2006-03-01 12:30:00,1.75593,1.75614,1.75579,1.75599,255300001.0
2006-03-01 12:35:00,1.756,1.75617,1.75554,1.75568,300300000.0
2006-03-01 12:40:00,1.75568,1.7557,1.75547,1.7556,338200003.0
2006-03-01 12:45:00,1.75565,1.75573,1.75543,1.75572,209800000.0
2006-03-01 12:50:00,1.75571,1.75571,1.7554,1.7555,318399996.0
2006-03-01 12:55:00,1.75537,1.75537,1.75471,1.75513,239500003.0
2006-03-01 13:00:00,1.75523,1.75587,1.75522,1.75551,314500000.0
2006-03-01 13:05:00,1.75555,1.75585,1.75555,1.75575,347199995.0
2006-03-01 13:10:00,1.75568,1.75568,1.75545,1.75553,304400000.0
2006-03-01 13:15:00,1.75555,1.75565,1.75534,1.75558,343399996.0
2006-03-01 13:20:00,1.75558,1.7557,1.75549,1.75561,229699997.0
2006-03-01 13:25:00,1.75563,1.75587,1.75556,1.75564,369700001.0
2006-03-01 13:30:00,1.75562,1.75582,1.75562,1.75578,389500000.0
2006-03-01 13:35:00,1.75573,1.75598,1.75559,1.75591,329400000.0
2006-03-01 13:40:00,1.756,1.75627,1.756,1.75623,296769999.0
2006-03-01 13:45:00,1.75618,1.75622,1.75577,1.75593,399800003.0
2006-03-01 13:50:00,1.75595,1.75601,1.75575,1.75597,212699998.0
2006-03-01 13:55:00,1.75593,1.75607,1.75552,1.75579,276300001.0
2006-03-01 14:00:00,1.75588,1.75606,1.75573,1.75604,319199997.0
2006-03-01 14:05:00,1.756,1.75605,1.75584,1.7559,189400002.0
2006-03-01 14:10:00,1.75593,1.75603,1.75571,1.75593,361450001.0
2006-03-01 14:15:00,1.75592,1.757,1.75587,1.75678,264400000.0
2006-03-01 14:20:00,1.75673,1.75681,1.75626,1.7567,176500000.0
2006-03-01 14:25:00,1.75676,1.7568,1.75643,1.75651,251400001.0
2006-03-01 14:30:00,1.75651,1.75651,1.75581,1.756,255300000.0
2006-03-01 14:35:00,1.75593,1.75604,1.75566,1.75586,367299999.0
2006-03-01 14:40:00,1.75593,1.75593,1.75569,1.75578,186600000.0
2006-03-01 14:45:00,1.75568,1.75587,1.75557,1.7557,318100002.0
2006-03-01 14:50:00,1.75573,1.75575,1.7554,1.7554,328246995.0
2006-03-01 14:55:00,1.7554,1.75553,1.75532,1.75547,329500002.0
2006-03-01 15:00:00,1.7555,1.75573,1.75545,1.75573,334246989.0
2006-03-01 15:05:00,1.75571,1.75678,1.75571,1.7563,406500004.0
2006-03-01 15:10:00,1.75616,1.75652,1.75603,1.75612,310399998.0
2006-03-01 15:15:00,1.75613,1.75635,1.75606,1.75607,365200000.0
2006-03-01 15:20:00,1.75595,1.75645,1.75566,1.75643,347399997.0
2006-03-01 15:25:00,1.75642,1.75642,1.75593,1.75599,392899998.0
2006-03-01 15:30:00,1.75592,1.75762,1.75592,1.75743,281600002.0
2006-03-01 15:35:00,1.75768,1.758,1.75745,1.75745,340599998.0
2006-03-01 15:40:00,1.75734,1.75756,1.75705,1.75744,349999999.0
2006-03-01 15:45:00,1.75745,1.7577,1.75713,1.75714,379800000.0
2006-03-01 15:50:00,1.75698,1.75767,1.75688,1.75757,334500001.0
2006-03-01 15:55:00,1.75762,1.75815,1.75745,1.758,297900001.0
2006-03-01 16:00:00,1.75797,1.7581,1.75753,1.75778,345500002.0
2006-03-01 16:05:00,1.75781,1.75786,1.75705,1.75739,164500000.0
2006-03-01 16:10:00,1.75747,1.75775,1.75729,1.75762,390100001.0
2006-03-01 16:15:00,1.75763,1.7584,1.75743,1.7583,335699998.0
2006-03-01 16:20:00,1.75826,1.75911,1.75784,1.75911,317000004.0
2006-03-01 16:25:00,1.75913,1.75913,1.75798,1.75817,373400002.0
2006-03-01 16:30:00,1.75803,1.75818,1.75747,1.75759,298899998.0
2006-03-01 16:35:00,1.75745,1.75749,1.75707,1.75746,253000001.0
2006-03-01 16:40:00,1.75717,1.75717,1.75615,1.75637,314799999.0
2006-03-01 16:45:00,1.75631,1.75657,1.75612,1.7562,282099998.0
2006-03-01 16:50:00,1.75632,1.75686,1.75566,1.75681,307750003.0
2006-03-01 16:55:00,1.75687,1.75687,1.75629,1.75647,352099999.0
2006-03-01 17:00:00,1.7562,1.75666,1.75558,1.75574,383600001.0
2006-03-01 17:05:00,1.75584,1.75604,1.75291,1.75291,404399999.0
2006-03-01 17:10:00,1.75298,1.75345,1.75297,1.75345,361100002.0
2006-03-01 17:15:00,1.75351,1.75409,1.75351,1.75378,380099998.0
2006-03-01 17:20:00,1.75379,1.75438,1.75379,1.7542,349600000.0
2006-03-01 17:25:00,1.75433,1.7545,1.75424,1.75444,211599999.0
2006-03-01 17:30:00,1.75446,1.75458,1.75395,1.75402,374500000.0
2006-03-01 17:35:00,1.75408,1.75424,1.75395,1.75398,441300003.0
2006-03-01 17:40:00,1.75394,1.754,1.75335,1.75381,322999998.0
2006-03-01 17:45:00,1.75363,1.754,1.75348,1.75384,242499999.0
2006-03-01 17:50:00,1.75373,1.75388,1.75338,1.75352,303949996.0
2006-03-01 17:55:00,1.75332,1.75341,1.75237,1.75263,286100000.0
2006-03-01 18:00:00,1.75284,1.75348,1.75284,1.75308,4307046984.0
2006-03-01 18:05:00,1.75303,1.75351,1.75247,1.75273,5009346994.0
2006-03-01 18:10:00,1.75273,1.75293,1.75232,1.7528,3212399997.0
2006-03-01 18:15:00,1.75283,1.75287,1.7519,1.7519,3317400002.0
2006-03-01 18:20:00,1.75189,1.75243,1.75152,1.75221,3559899995.0
2006-03-01 18:25:00,1.75212,1.75239,1.75166,1.75213,3095349991.0
2006-03-01 18:30:00,1.75201,1.75201,1.7504,1.75049,2870799998.0
2006-03-01 18:35:00,1.75044,1.75108,1.75034,1.75088,1165500001.0
2006-03-01 18:40:00,1.75075,1.75075,1.74916,1.74937,1445299999.0
2006-03-01 18:45:00,1.74946,1.74997,1.74834,1.74853,1035800000.0
2006-03-01 18:50:00,1.74855,1.74867,1.74738,1.74772,1992399993.0
2006-03-01 18:55:00,1.74774,1.74799,1.74686,1.74695,2403849994.0
2006-03-01 19:00:00,1.7469,1.74751,1.74602,1.74751,1564346997.0
2006-03-01 19:05:00,1.74756,1.7479,1.74699,1.74737,1974599999.0
2006-03-01 19:10:00,1.74735,1.74792,1.74719,1.74762,1326099997.0
2006-03-01 19:15:00,1.74757,1.74757,1.74703,1.74734,1398200005.0
2006-03-01 19:20:00,1.74742,1.74753,1.74713,1.74716,1385399996.0
2006-03-01 19:25:00,1.74717,1.74752,1.74717,1.74748,1799300001.0
2006-03-01 19:30:00,1.74748,1.74784,1.74729,1.74779,1585000000.0
2006-03-01 19:35:00,1.74786,1.74821,1.74773,1.74782,1346699995.0
2006-03-01 19:40:00,1.74783,1.7485,1.74779,1.7484,1489600001.0
2006-03-01 19:45:00,1.74845,1.74944,1.74845,1.7489,1140900006.0
2006-03-01 19:50:00,1.74883,1.74918,1.7487,1.74893,985799998.0
2006-03-01 19:55:00,1.74886,1.74923,1.74886,1.74912,1536399998.0
2006-03-01 20:00:00,1.74908,1.74908,1.74871,1.74877,805999995.0
2006-03-01 20:05:00,1.74875,1.74882,1.74758,1.74769,917000000.0
2006-03-01 20:10:00,1.74773,1.74782,1.74746,1.74757,956199999.0
2006-03-01 20:15:00,1.74762,1.7478,1.74623,1.74623,947600001.0
2006-03-01 20:20:00,1.74613,1.74693,1.74611,1.74693,907099996.0
2006-03-01 20:25:00,1.74704,1.74857,1.74704,1.7485,1653700000.0
2006-03-01 20:30:00,1.74854,1.74934,1.74853,1.7492,2468349994.0
2006-03-01 20:35:00,1.7492,1.74925,1.74782,1.74863,890500003.0
2006-03-01 20:40:00,1.74857,1.74857,1.74816,1.74845,806700003.0
2006-03-01 20:45:00,1.74844,1.74844,1.7481,1.74817,995150002.0
2006-03-01 20:50:00,1.74814,1.74887,1.74807,1.74884,1800199990.0
2006-03-01 20:55:00,1.74886,1.74905,1.74864,1.74898,2191469990.0
2006-03-01 21:00:00,1.74904,1.74953,1.74903,1.74915,1578869994.0
2006-03-01 21:05:00,1.74912,1.74944,1.74819,1.74837,518100001.0
2006-03-01 21:10:00,1.74847,1.74898,1.7483,1.74848,786999998.0
2006-03-01 21:15:00,1.74869,1.74892,1.74864,1.74885,608900001.0
2006-03-01 21:20:00,1.74882,1.74915,1.74862,1.7491,1005899998.0
2006-03-01 21:25:00,1.74907,1.75006,1.7489,1.74982,520300001.0
2006-03-01 21:30:00,1.74977,1.74977,1.74933,1.74935,737999998.0
2006-03-01 21:35:00,1.74932,1.74935,1.74877,1.74897,425200002.0
2006-03-01 21:40:00,1.7489,1.74942,1.74863,1.7494,673099999.0
2006-03-01 21:45:00,1.7493,1.74949,1.74894,1.74938,700199999.0
2006-03-01 21:50:00,1.74932,1.74948,1.74915,1.74915,410500000.0
2006-03-01 21:55:00,1.74921,1.74991,1.7492,1.74982,922900004.0
2006-03-01 22:00:00,1.74985,1.74985,1.74941,1.74975,876299998.0
2006-03-01 22:05:00,1.74979,1.75006,1.74961,1.75,359099997.0
2006-03-01 22:10:00,1.74998,1.75005,1.7499,1.7499,427600001.0
2006-03-01 22:15:00,1.74998,1.75016,1.74988,1.7501,726100002.0
2006-03-01 22:20:00,1.75015,1.75036,1.74973,1.74983,541100001.0
2006-03-01 22:25:00,1.74988,1.74993,1.74972,1.74975,431500000.0
2006-03-01 22:30:00,1.74978,1.74987,1.74971,1.74971,746649996.0
2006-03-01 22:35:00,1.74975,1.74985,1.74915,1.74922,309999998.0
2006-03-01 22:40:00,1.74917,1.74917,1.74855,1.74856,472999999.0
2006-03-01 22:45:00,1.74853,1.74873,1.7485,1.74856,301400004.0
2006-03-01 22:50:00,1.74856,1.74869,1.74832,1.74847,153099999.0
2006-03-01 22:55:00,1.74848,1.74861,1.74831,1.74847,355499999.0
2006-03-01 23:00:00,1.74836,1.74844,1.74809,1.74821,380549997.0
2006-03-01 23:05:00,1.74827,1.74861,1.74823,1.74851,136500001.0
2006-03-01 23:10:00,1.74854,1.74868,1.74841,1.74865,292100002.0
2006-03-01 23:15:00,1.74862,1.74875,1.74856,1.74866,381100003.0
2006-03-01 23:20:00,1.74877,1.74885,1.74866,1.74875,374699997.0
2006-03-01 23:25:00,1.7487,1.74883,1.74868,1.74872,137799999.0
2006-03-01 23:30:00,1.74872,1.74911,1.7487,1.74908,290299997.0
2006-03-01 23:35:00,1.74901,1.74943,1.74901,1.74943,114800000.0
2006-03-01 23:40:00,1.74943,1.74945,1.74917,1.74917,122800001.0
2006-03-01 23:45:00,1.74918,1.74952,1.74912,1.74927,265899997.0
2006-03-01 23:50:00,1.74928,1.74933,1.7491,1.7493,264000000.0
2006-03-01 23:55:00,1.7493,1.74945,1.74913,1.74945,116800000.0
2006-03-02 00:00:00,1.74943,1.74971,1.74925,1.74934,390999996.0
2006-03-02 00:05:00,1.7493,1.74981,1.74926,1.7497,372599999.0
2006-03-02 00:10:00,1.7498,1.74984,1.74902,1.74928,379000002.0
2006-03-02 00:15:00,1.74934,1.74959,1.74905,1.74948,369099999.0
2006-03-02 00:20:00,1.74975,1.74986,1.74944,1.74971,406300003.0
2006-03-02 00:25:00,1.74939,1.74966,1.74925,1.74945,245400000.0
2006-03-02 00:30:00,1.74945,1.74995,1.7494,1.74995,71600000.0
2006-03-02 00:35:00,1.74998,1.75015,1.74995,1.75,197700000.0
2006-03-02 00:40:00,1.75008,1.7502,1.74956,1.74968,203899998.0
2006-03-02 00:45:00,1.74967,1.74982,1.74955,1.74963,351899998.0
2006-03-02 00:50:00,1.74965,1.74965,1.74946,1.74965,129899999.0
2006-03-02 00:55:00,1.74962,1.74978,1.74954,1.7496,300799999.0
2006-03-02 01:00:00,1.74965,1.74975,1.74946,1.74958,222000002.0
2006-03-02 01:05:00,1.74963,1.74979,1.74942,1.74977,231399999.0
2006-03-02 01:10:00,1.74975,1.74978,1.7495,1.74975,161800000.0
2006-03-02 01:15:00,1.7497,1.74975,1.74912,1.7494,256799998.0
2006-03-02 01:20:00,1.7494,1.74947,1.74904,1.74904,144299998.0
2006-03-02 01:25:00,1.74904,1.7497,1.74901,1.7496,256500001.0
2006-03-02 01:30:00,1.74963,1.74983,1.74949,1.74972,216700002.0
2006-03-02 01:35:00,1.74971,1.74991,1.74963,1.74967,155699997.0
2006-03-02 01:40:00,1.74962,1.74983,1.7496,1.74974,212599998.0
2006-03-02 01:45:00,1.74973,1.74973,1.7495,1.7495,156800001.0
2006-03-02 01:50:00,1.74948,1.74961,1.74944,1.7495,255500001.0
2006-03-02 01:55:00,1.74952,1.74958,1.7491,1.7494,208299997.0
2006-03-02 02:00:00,1.74942,1.74943,1.74889,1.749,224199999.0
2006-03-02 02:05:00,1.74895,1.74921,1.74889,1.74891,176500000.0
2006-03-02 02:10:00,1.74902,1.74904,1.74872,1.7489,348599997.0
2006-03-02 02:15:00,1.74895,1.74895,1.7487,1.74883,227750001.0
2006-03-02 02:20:00,1.74889,1.74894,1.74865,1.74871,307570000.0
2006-03-02 02:25:00,1.74866,1.74881,1.74857,1.74875,268899996.0
2006-03-02 02:30:00,1.74874,1.74908,1.74874,1.74898,202600001.0
2006-03-02 02:35:00,1.74898,1.74962,1.74898,1.74952,180299998.0
2006-03-02 02:40:00,1.74952,1.74953,1.74927,1.74945,379000001.0
2006-03-02 02:45:00,1.74939,1.74968,1.74928,1.74957,228500003.0
2006-03-02 02:50:00,1.74953,1.74953,1.74919,1.74921,255400001.0
2006-03-02 02:55:00,1.74921,1.74958,1.74919,1.74933,341099995.0
2006-03-02 03:00:00,1.7494,1.7495,1.7491,1.74932,228400000.0
2006-03-02 03:05:00,1.74926,1.7493,1.74894,1.74905,137400000.0
2006-03-02 03:10:00,1.74905,1.74914,1.74895,1.74898,247699996.0
2006-03-02 03:15:00,1.74891,1.74904,1.74875,1.7488,259200001.0
2006-03-02 03:20:00,1.7489,1.74902,1.74872,1.74885,109200002.0
2006-03-02 03:25:00,1.7488,1.74885,1.74877,1.7488,138000001.0
2006-03-02 03:30:00,1.74872,1.74892,1.74859,1.74877,190299999.0
2006-03-02 03:35:00,1.7488,1.74923,1.74879,1.74919,261699998.0
2006-03-02 03:40:00,1.74923,1.74923,1.74905,1.7491,131200000.0
2006-03-02 03:45:00,1.74908,1.74915,1.74882,1.74895,292099999.0
2006-03-02 03:50:00,1.7489,1.74895,1.74867,1.74867,288199998.0
2006-03-02 03:55:00,1.74877,1.74882,1.7486,1.74875,254700002.0
2006-03-02 04:00:00,1.7487,1.74874,1.74861,1.74861,183500000.0
2006-03-02 04:05:00,1.74867,1.74891,1.74855,1.74875,235799999.0
2006-03-02 04:10:00,1.74873,1.74889,1.74866,1.74869,358499996.0
2006-03-02 04:15:00,1.74877,1.74893,1.74877,1.74882,212599998.0
2006-03-02 04:20:00,1.74875,1.74898,1.74875,1.7488,268500000.0
2006-03-02 04:25:00,1.7488,1.74887,1.74874,1.74885,308600000.0
2006-03-02 04:30:00,1.7488,1.74888,1.74865,1.7488,161100000.0
2006-03-02 04:35:00,1.74875,1.74887,1.74875,1.7488,204000001.0
2006-03-02 04:40:00,1.74886,1.74893,1.74877,1.74877,264000002.0
2006-03-02 04:45:00,1.7488,1.74901,1.74875,1.74901,159950001.0
2006-03-02 04:50:00,1.74905,1.74905,1.7489,1.74905,104500002.0
2006-03-02 04:55:00,1.74902,1.74919,1.74888,1.74907,345299996.0
2006-03-02 05:00:00,1.74919,1.74956,1.74919,1.74927,266099997.0
2006-03-02 05:05:00,1.74943,1.74945,1.7493,1.7494,141900000.0
2006-03-02 05:10:00,1.74945,1.74945,1.74938,1.7494,164300001.0
2006-03-02 05:15:00,1.74943,1.74948,1.74935,1.74943,293100001.0
2006-03-02 05:20:00,1.74937,1.74962,1.74937,1.7495,279699999.0
2006-03-02 05:25:00,1.74946,1.75009,1.74946,1.74992,225050002.0
2006-03-02 05:30:00,1.74989,1.74993,1.7495,1.74977,295100001.0
2006-03-02 05:35:00,1.7497,1.74975,1.74957,1.74957,101100000.0
2006-03-02 05:40:00,1.74965,1.74971,1.74946,1.74946,335899998.0
2006-03-02 05:45:00,1.74953,1.74957,1.74936,1.74936,159899998.0
2006-03-02 05:50:00,1.74932,1.74943,1.74888,1.74897,290000001.0
2006-03-02 05:55:00,1.74893,1.74931,1.74887,1.74925,285800000.0
2006-03-02 06:00:00,1.74928,1.74935,1.74913,1.74925,183999999.0
2006-03-02 06:05:00,1.74923,1.74935,1.74904,1.74911,349799996.0
2006-03-02 06:10:00,1.74913,1.74922,1.7489,1.74905,238970003.0
2006-03-02 06:15:00,1.74905,1.74911,1.74891,1.74896,368199997.0
2006-03-02 06:20:00,1.749,1.74912,1.74892,1.7491,352799999.0
2006-03-02 06:25:00,1.74914,1.7492,1.74898,1.74907,195000001.0
2006-03-02 06:30:00,1.74905,1.74916,1.74895,1.74913,244300000.0
2006-03-02 06:35:00,1.74913,1.74925,1.749,1.74925,124950000.0
2006-03-02 06:40:00,1.74922,1.74932,1.74915,1.7492,168500000.0
2006-03-02 06:45:00,1.74922,1.74927,1.74905,1.74905,199000000.0
2006-03-02 06:50:00,1.7491,1.74916,1.74885,1.74907,180899997.0
2006-03-02 06:55:00,1.749,1.74925,1.74882,1.74882,210599999.0
2006-03-02 07:00:00,1.74894,1.74894,1.7487,1.74886,308400004.0
2006-03-02 07:05:00,1.74886,1.749,1.74875,1.74882,203999999.0
2006-03-02 07:10:00,1.74879,1.74894,1.7486,1.74872,281000000.0
2006-03-02 07:15:00,1.74877,1.74906,1.74866,1.74898,312400001.0
2006-03-02 07:20:00,1.7489,1.74901,1.74871,1.74872,291699998.0
2006-03-02 07:25:00,1.74871,1.74885,1.74865,1.74872,230600002.0
2006-03-02 07:30:00,1.74881,1.7489,1.74879,1.74885,246799998.0
2006-03-02 07:35:00,1.7489,1.74893,1.74853,1.74876,233400000.0
2006-03-02 07:40:00,1.7488,1.74887,1.74866,1.74887,465500008.0
2006-03-02 07:45:00,1.74885,1.74888,1.74875,1.74885,127200000.0
2006-03-02 07:50:00,1.7488,1.74891,1.74877,1.7488,161199998.0
2006-03-02 07:55:00,1.7488,1.74902,1.7488,1.74902,45950000.0
2006-03-02 08:00:00,1.74893,1.74893,1.74865,1.74875,266600003.0
2006-03-02 08:05:00,1.74875,1.74885,1.7486,1.74885,299550000.0
2006-03-02 08:10:00,1.74881,1.74895,1.74879,1.7489,313100003.0
2006-03-02 08:15:00,1.74892,1.74892,1.7487,1.74885,230399997.0
2006-03-02 08:20:00,1.74885,1.74909,1.74872,1.74902,220799999.0
2006-03-02 08:25:00,1.74891,1.74944,1.7489,1.74938,243000001.0
2006-03-02 08:30:00,1.74942,1.74972,1.74942,1.7496,267300002.0
2006-03-02 08:35:00,1.74963,1.7503,1.74953,1.75028,188100001.0
2006-03-02 08:40:00,1.75027,1.75032,1.74979,1.74987,467500000.0
2006-03-02 08:45:00,1.74998,1.75005,1.74985,1.74994,260499999.0
2006-03-02 08:50:00,1.74989,1.7501,1.74989,1.75003,222099999.0
2006-03-02 08:55:00,1.75002,1.75017,1.74998,1.7501,252299998.0
2006-03-02 09:00:00,1.75007,1.75021,1.74974,1.74995,354199998.0
2006-03-02 09:05:00,1.74996,1.75003,1.74973,1.7498,301699999.0
2006-03-02 09:10:00,1.74985,1.75013,1.74981,1.75007,237750002.0
2006-03-02 09:15:00,1.75007,1.7501,1.74996,1.74998,265499997.0
2006-03-02 09:20:00,1.75002,1.75068,1.74997,1.7506,219000000.0
2006-03-02 09:25:00,1.75053,1.75064,1.75029,1.7504,341300002.0
2006-03-02 09:30:00,1.75036,1.75046,1.74996,1.75022,287669999.0
2006-03-02 09:35:00,1.7502,1.7504,1.75012,1.75012,318499998.0
2006-03-02 09:40:00,1.75002,1.75017,1.74953,1.74988,283850002.0
2006-03-02 09:45:00,1.74987,1.75026,1.74987,1.75003,200999999.0
2006-03-02 09:50:00,1.74996,1.75051,1.74974,1.75051,301799999.0
2006-03-02 09:55:00,1.75053,1.75082,1.75025,1.75082,369500005.0
2006-03-02 10:00:00,1.75082,1.75178,1.75065,1.75173,305799998.0
2006-03-02 10:05:00,1.75155,1.75155,1.75059,1.75064,247800000.0
2006-03-02 10:10:00,1.75062,1.75108,1.75056,1.75078,384000000.0
2006-03-02 10:15:00,1.75083,1.75086,1.75046,1.75048,301550003.0
2006-03-02 10:20:00,1.7504,1.75054,1.75023,1.75047,322099996.0
2006-03-02 10:25:00,1.75043,1.75061,1.75039,1.75051,277299998.0
2006-03-02 10:30:00,1.75049,1.75049,1.74935,1.74944,377949999.0
2006-03-02 10:35:00,1.74943,1.74965,1.7489,1.7489,289999999.0
2006-03-02 10:40:00,1.74903,1.74914,1.74839,1.74845,400099999.0
2006-03-02 10:45:00,1.7485,1.74882,1.74837,1.74844,224299999.0
2006-03-02 10:50:00,1.74844,1.74862,1.74806,1.74813,208150001.0
2006-03-02 10:55:00,1.74815,1.74863,1.748,1.74843,337500000.0
2006-03-02 11:00:00,1.74835,1.74874,1.74826,1.74864,192700002.0
2006-03-02 11:05:00,1.74867,1.74873,1.74821,1.74839,325400004.0
2006-03-02 11:10:00,1.74843,1.74961,1.74843,1.74952,341849998.0
2006-03-02 11:15:00,1.74944,1.74973,1.74909,1.74941,311199999.0
2006-03-02 11:20:00,1.74935,1.74972,1.74918,1.74972,429799998.0
2006-03-02 11:25:00,1.74966,1.74978,1.7493,1.74937,305299997.0
2006-03-02 11:30:00,1.74932,1.74951,1.74909,1.74918,366600002.0
2006-03-02 11:35:00,1.74905,1.74905,1.74853,1.7487,364500000.0
2006-03-02 11:40:00,1.74868,1.74882,1.74837,1.74862,322499998.0
2006-03-02 11:45:00,1.74868,1.74871,1.74838,1.7485,372699997.0
2006-03-02 11:50:00,1.74848,1.74848,1.74817,1.7483,322499998.0
2006-03-02 11:55:00,1.74839,1.74853,1.7482,1.74842,384500002.0
2006-03-02 12:00:00,1.74847,1.74887,1.74837,1.74843,333750001.0
2006-03-02 12:05:00,1.74852,1.74866,1.74827,1.74855,316899999.0
2006-03-02 12:10:00,1.74861,1.74863,1.74828,1.74846,215700001.0
2006-03-02 12:15:00,1.74857,1.74876,1.74835,1.74838,236800000.0
2006-03-02 12:20:00,1.74845,1.74845,1.74791,1.74795,306700001.0
2006-03-02 12:25:00,1.74781,1.74843,1.7476,1.74838,370400001.0
2006-03-02 12:30:00,1.74842,1.74842,1.7476,1.7476,323149998.0
2006-03-02 12:35:00,1.74755,1.7477,1.74718,1.74732,207650000.0
2006-03-02 12:40:00,1.7473,1.74751,1.74723,1.74741,423600001.0
2006-03-02 12:45:00,1.74739,1.74739,1.74694,1.74711,267000000.0
2006-03-02 12:50:00,1.74715,1.74738,1.74688,1.74722,413299999.0
2006-03-02 12:55:00,1.74717,1.7472,1.74633,1.74681,232350001.0
2006-03-02 13:00:00,1.74692,1.74757,1.74692,1.74748,317799997.0
2006-03-02 13:05:00,1.74748,1.74853,1.74745,1.74842,267700002.0
2006-03-02 13:10:00,1.74853,1.74871,1.74843,1.74853,216499999.0
2006-03-02 13:15:00,1.74857,1.74861,1.74807,1.74824,424199999.0
2006-03-02 13:20:00,1.74828,1.74853,1.74827,1.74847,212100000.0
2006-03-02 13:25:00,1.74869,1.74936,1.74865,1.74914,454249998.0
2006-03-02 13:30:00,1.74905,1.74911,1.74846,1.74848,398700002.0
2006-03-02 13:35:00,1.7484,1.74853,1.74759,1.7476,441800002.0
2006-03-02 13:40:00,1.74758,1.74767,1.74732,1.74765,344899997.0
2006-03-02 13:45:00,1.74763,1.74772,1.7466,1.74678,223900001.0
2006-03-02 13:50:00,1.74679,1.74699,1.74675,1.74693,318800001.0
2006-03-02 13:55:00,1.74692,1.74698,1.74654,1.74654,306949999.0
2006-03-02 14:00:00,1.74651,1.74701,1.74646,1.747,343199999.0
2006-03-02 14:05:00,1.74692,1.74692,1.7465,1.74666,302600002.0
2006-03-02 14:10:00,1.7468,1.74751,1.74675,1.74745,336300000.0
2006-03-02 14:15:00,1.7474,1.74813,1.7473,1.74738,301000003.0
2006-03-02 14:20:00,1.74736,1.7476,1.74729,1.74733,286649998.0
2006-03-02 14:25:00,1.74741,1.74759,1.74714,1.74714,349700000.0
2006-03-02 14:30:00,1.74718,1.74742,1.74695,1.74742,382300005.0
2006-03-02 14:35:00,1.7474,1.74762,1.74732,1.7474,304600002.0
2006-03-02 14:40:00,1.74745,1.74764,1.74702,1.74704,254399997.0
2006-03-02 14:45:00,1.74683,1.74826,1.74675,1.74815,392799998.0
2006-03-02 14:50:00,1.74819,1.74819,1.74681,1.74699,259200000.0
2006-03-02 14:55:00,1.74697,1.74697,1.74546,1.74585,274699998.0
2006-03-02 15:00:00,1.74568,1.74568,1.74441,1.74469,355799998.0
2006-03-02 15:05:00,1.7447,1.74516,1.74456,1.74504,389699996.0
2006-03-02 15:10:00,1.74509,1.74549,1.74492,1.74502,294500002.0
2006-03-02 15:15:00,1.74495,1.74545,1.74494,1.74505,275399997.0
2006-03-02 15:20:00,1.74503,1.74503,1.74409,1.74427,411799999.0
2006-03-02 15:25:00,1.74437,1.74437,1.74341,1.74375,242149998.0
2006-03-02 15:30:00,1.74367,1.7446,1.74367,1.7446,396800000.0
2006-03-02 15:35:00,1.74462,1.74507,1.7442,1.74441,367299997.0
2006-03-02 15:40:00,1.7445,1.74609,1.7445,1.74609,349100001.0
2006-03-02 15:45:00,1.74612,1.74695,1.74562,1.74563,381600002.0
2006-03-02 15:50:00,1.74529,1.74565,1.74508,1.74542,294799999.0
2006-03-02 15:55:00,1.74563,1.74594,1.74455,1.7449,264800002.0
2006-03-02 16:00:00,1.74497,1.74548,1.74419,1.74515,364399998.0
2006-03-02 16:05:00,1.7449,1.74494,1.74376,1.74419,420800000.0
2006-03-02 16:10:00,1.74397,1.7456,1.74397,1.74547,285099999.0
2006-03-02 16:15:00,1.74562,1.74562,1.7451,1.7451,286899998.0
2006-03-02 16:20:00,1.74516,1.74598,1.74509,1.74541,251600000.0
2006-03-02 16:25:00,1.74541,1.74542,1.74472,1.74503,327900001.0
2006-03-02 16:30:00,1.74491,1.74531,1.74477,1.74527,332900002.0
2006-03-02 16:35:00,1.74504,1.74551,1.74454,1.74551,361000005.0
2006-03-02 16:40:00,1.74548,1.74626,1.74537,1.74586,339400002.0
2006-03-02 16:45:00,1.74601,1.74625,1.74492,1.74492,461599997.0
2006-03-02 16:50:00,1.74486,1.74499,1.74458,1.74499,390200002.0
2006-03-02 16:55:00,1.74508,1.7453,1.74459,1.74503,382200002.0
2006-03-02 17:00:00,1.74511,1.74717,1.74511,1.74666,377599999.0
2006-03-02 17:05:00,1.74655,1.74831,1.74645,1.74822,407950007.0
2006-03-02 17:10:00,1.74832,1.7488,1.74777,1.74785,304600000.0
2006-03-02 17:15:00,1.74791,1.74845,1.74766,1.7483,339100002.0
2006-03-02 17:20:00,1.74835,1.74872,1.74799,1.748,361899999.0
2006-03-02 17:25:00,1.74783,1.74834,1.74759,1.74769,376500003.0
2006-03-02 17:30:00,1.7475,1.74857,1.74742,1.74852,278069999.0
2006-03-02 17:35:00,1.7484,1.74903,1.74783,1.74843,380199997.0
2006-03-02 17:40:00,1.74853,1.74856,1.74762,1.74783,304800000.0
2006-03-02 17:45:00,1.74767,1.74767,1.74681,1.74702,246099998.0
2006-03-02 17:50:00,1.74676,1.74735,1.74644,1.74661,386700002.0
2006-03-02 17:55:00,1.7467,1.74686,1.74632,1.74639,310600000.0
2006-03-02 18:00:00,1.74633,1.7471,1.74632,1.74696,4306649995.0
2006-03-02 18:05:00,1.74689,1.7485,1.74669,1.74832,5001299984.0
2006-03-02 18:10:00,1.74831,1.74855,1.74743,1.74847,3688746981.0
2006-03-02 18:15:00,1.74857,1.74879,1.74821,1.74858,3534000004.0
2006-03-02 18:20:00,1.7487,1.74977,1.74853,1.74966,3461349997.0
2006-03-02 18:25:00,1.74968,1.75059,1.74968,1.75047,3370799995.0
2006-03-02 18:30:00,1.75047,1.75083,1.75035,1.75065,3025999994.0
2006-03-02 18:35:00,1.75061,1.7509,1.74929,1.74942,1181350005.0
2006-03-02 18:40:00,1.74938,1.74985,1.74922,1.74964,1410049995.0
2006-03-02 18:45:00,1.74964,1.7502,1.74903,1.74903,967000002.0
2006-03-02 18:50:00,1.749,1.74949,1.74828,1.74854,1908270003.0
2006-03-02 18:55:00,1.74866,1.74938,1.74848,1.74894,2282399996.0
2006-03-02 19:00:00,1.74902,1.74928,1.74869,1.74875,1491200004.0
2006-03-02 19:05:00,1.74874,1.74927,1.7484,1.74916,1774049996.0
2006-03-02 19:10:00,1.74919,1.74938,1.74882,1.74889,1526870001.0
2006-03-02 19:15:00,1.74881,1.74992,1.74843,1.7498,1360599996.0
2006-03-02 19:20:00,1.74981,1.75031,1.74981,1.75022,1536049995.0
2006-03-02 19:25:00,1.75027,1.75087,1.75025,1.7508,1671000002.0
2006-03-02 19:30:00,1.75086,1.75167,1.75086,1.75127,1452000005.0
2006-03-02 19:35:00,1.75138,1.75154,1.75115,1.75154,1338299997.0
2006-03-02 19:40:00,1.75154,1.75164,1.75125,1.7515,1514299999.0
2006-03-02 19:45:00,1.7515,1.752,1.75145,1.752,981999999.0
2006-03-02 19:50:00,1.75196,1.75196,1.7512,1.75129,1048499999.0
2006-03-02 19:55:00,1.75123,1.75139,1.751,1.75116,1296449998.0
2006-03-02 20:00:00,1.75119,1.75227,1.75119,1.752,779369998.0
2006-03-02 20:05:00,1.75197,1.75197,1.75135,1.75174,1056199990.0
2006-03-02 20:10:00,1.75173,1.75255,1.75168,1.75228,918250000.0
2006-03-02 20:15:00,1.7523,1.7527,1.75225,1.75259,1039499996.0
2006-03-02 20:20:00,1.75249,1.75254,1.75215,1.75245,1004749994.0
2006-03-02 20:25:00,1.7525,1.75267,1.75182,1.75185,1519569998.0
2006-03-02 20:30:00,1.75187,1.7521,1.75161,1.75201,2556999993.0
2006-03-02 20:35:00,1.75201,1.75221,1.75174,1.75211,896700001.0
2006-03-02 20:40:00,1.7521,1.75229,1.75208,1.75225,922750002.0
2006-03-02 20:45:00,1.7522,1.7522,1.75175,1.75205,879899997.0
2006-03-02 20:50:00,1.75204,1.75239,1.75195,1.75225,1771549997.0
2006-03-02 20:55:00,1.75228,1.7523,1.75212,1.7522,2065649997.0
2006-03-02 21:00:00,1.75222,1.75265,1.75222,1.75243,1530799999.0
2006-03-02 21:05:00,1.75227,1.75227,1.75192,1.75195,773100007.0
2006-03-02 21:10:00,1.75207,1.75221,1.75199,1.75202,903200000.0
2006-03-02 21:15:00,1.75201,1.75201,1.75174,1.75185,610599998.0
2006-03-02 21:20:00,1.75185,1.75284,1.75162,1.75284,840199999.0
2006-03-02 21:25:00,1.75291,1.7531,1.75255,1.75262,601600000.0
2006-03-02 21:30:00,1.75264,1.75372,1.75262,1.75364,782399999.0
2006-03-02 21:35:00,1.75382,1.75412,1.7537,1.75399,520700003.0
2006-03-02 21:40:00,1.75395,1.75415,1.75373,1.75403,554500003.0
2006-03-02 21:45:00,1.754,1.75452,1.754,1.75448,541200001.0
2006-03-02 21:50:00,1.75446,1.75446,1.75371,1.75389,556700008.0
2006-03-02 21:55:00,1.75388,1.75413,1.75357,1.75357,1078200001.0
2006-03-02 22:00:00,1.75355,1.75366,1.75337,1.75358,969670000.0
2006-03-02 22:05:00,1.75357,1.75357,1.75249,1.75257,425900000.0
2006-03-02 22:10:00,1.75261,1.75372,1.75261,1.75371,464900001.0
2006-03-02 22:15:00,1.75372,1.75378,1.75348,1.75365,732050000.0
2006-03-02 22:20:00,1.7536,1.75393,1.7535,1.75393,505599996.0
2006-03-02 22:25:00,1.75399,1.75418,1.75392,1.75403,549249997.0
2006-03-02 22:30:00,1.75405,1.75453,1.75401,1.7542,620599997.0
2006-03-02 22:35:00,1.75425,1.75448,1.75407,1.75448,385199998.0
2006-03-02 22:40:00,1.75449,1.75449,1.754,1.75422,440200001.0
2006-03-02 22:45:00,1.75428,1.75453,1.75413,1.75434,371100003.0
2006-03-02 22:50:00,1.75435,1.75445,1.75405,1.75421,183349999.0
2006-03-02 22:55:00,1.75426,1.75455,1.75426,1.75437,314200001.0
2006-03-02 23:00:00,1.75415,1.7545,1.75413,1.75428,126199999.0
2006-03-02 23:05:00,1.75425,1.75425,1.75385,1.754,220119999.0
2006-03-02 23:10:00,1.75397,1.75432,1.75393,1.75427,356400001.0
2006-03-02 23:15:00,1.75423,1.75455,1.75422,1.75448,249800000.0
2006-03-02 23:20:00,1.75454,1.75454,1.7543,1.75442,215699999.0
2006-03-02 23:25:00,1.7544,1.75445,1.75435,1.75442,138799999.0
2006-03-02 23:30:00,1.75439,1.75451,1.75421,1.75421,253500002.0
2006-03-02 23:35:00,1.75419,1.75435,1.75406,1.7541,267900001.0
2006-03-02 23:40:00,1.75398,1.75446,1.75395,1.754,385199997.0
2006-03-02 23:45:00,1.75403,1.75403,1.75367,1.75381,216500001.0
2006-03-02 23:50:00,1.75394,1.754,1.75353,1.75364,248900003.0
2006-03-02 23:55:00,1.75349,1.75349,1.75304,1.75305,193699999.0
2006-03-03 00:00:00,1.75303,1.75305,1.75257,1.75275,359100002.0
2006-03-03 00:05:00,1.75287,1.75313,1.75274,1.75278,394999997.0
2006-03-03 00:10:00,1.75292,1.75293,1.75248,1.75274,306100002.0
2006-03-03 00:15:00,1.7528,1.75306,1.75265,1.75286,410200000.0
2006-03-03 00:20:00,1.75271,1.7529,1.75251,1.75267,361199999.0
2006-03-03 00:25:00,1.75255,1.75303,1.7524,1.75303,323899997.0
2006-03-03 00:30:00,1.75301,1.75301,1.75249,1.75251,185400000.0
2006-03-03 00:35:00,1.75252,1.75258,1.75243,1.75253,273500002.0
2006-03-03 00:40:00,1.75255,1.75255,1.75227,1.75239,218800000.0
2006-03-03 00:45:00,1.75233,1.75278,1.75219,1.75266,339199996.0
2006-03-03 00:50:00,1.75283,1.75288,1.75267,1.75275,199699996.0
2006-03-03 00:55:00,1.75267,1.75283,1.75254,1.7527,222999998.0
2006-03-03 01:00:00,1.75268,1.75281,1.75265,1.75269,293099997.0
2006-03-03 01:05:00,1.75277,1.75291,1.75263,1.75278,344999996.0
2006-03-03 01:10:00,1.75267,1.75273,1.75246,1.75273,171199999.0
2006-03-03 01:15:00,1.75268,1.75268,1.75242,1.75255,227400000.0
2006-03-03 01:20:00,1.7526,1.75278,1.7525,1.75277,251199999.0
2006-03-03 01:25:00,1.75279,1.75303,1.75258,1.7526,189300001.0
2006-03-03 01:30:00,1.7529,1.75394,1.7529,1.75391,318399998.0
2006-03-03 01:35:00,1.75392,1.75392,1.75322,1.75322,276799999.0
2006-03-03 01:40:00,1.75316,1.75362,1.75283,1.75283,279299999.0
2006-03-03 01:45:00,1.75275,1.75293,1.75262,1.75262,151000001.0
2006-03-03 01:50:00,1.75262,1.75284,1.75249,1.7526,242000001.0
2006-03-03 01:55:00,1.75268,1.75298,1.75264,1.75298,241100002.0
2006-03-03 02:00:00,1.753,1.753,1.75252,1.75262,241600000.0
2006-03-03 02:05:00,1.75272,1.75352,1.75272,1.75304,257699998.0
2006-03-03 02:10:00,1.75298,1.75323,1.75266,1.75284,395600000.0
2006-03-03 02:15:00,1.7529,1.75305,1.75268,1.75282,291800001.0
2006-03-03 02:20:00,1.75279,1.75326,1.75275,1.75326,278500000.0
2006-03-03 02:25:00,1.75325,1.75342,1.75314,1.75333,337999999.0
2006-03-03 02:30:00,1.75325,1.75327,1.75262,1.75298,178400001.0
2006-03-03 02:35:00,1.75303,1.75317,1.75228,1.75247,149400000.0
2006-03-03 02:40:00,1.75238,1.75262,1.75209,1.7526,306419998.0
2006-03-03 02:45:00,1.75265,1.75278,1.75206,1.75234,238199999.0
2006-03-03 02:50:00,1.75225,1.75225,1.75138,1.75162,269199999.0
2006-03-03 02:55:00,1.75167,1.75191,1.75058,1.75072,307000000.0
2006-03-03 03:00:00,1.75062,1.75062,1.75009,1.75052,285600000.0
2006-03-03 03:05:00,1.75047,1.75148,1.75039,1.75146,336200002.0
2006-03-03 03:10:00,1.75143,1.75143,1.75099,1.75109,266600003.0
2006-03-03 03:15:00,1.75111,1.75111,1.75076,1.75081,233000000.0
2006-03-03 03:20:00,1.75093,1.75164,1.75091,1.75164,144900001.0
2006-03-03 03:25:00,1.75169,1.7525,1.7516,1.75246,272999998.0
2006-03-03 03:30:00,1.75248,1.75291,1.75236,1.75236,325299998.0
2006-03-03 03:35:00,1.75215,1.75215,1.75162,1.75211,289000002.0
2006-03-03 03:40:00,1.7521,1.7521,1.75142,1.75158,364299997.0
2006-03-03 03:45:00,1.75153,1.75165,1.751,1.75107,271170000.0
2006-03-03 03:50:00,1.75096,1.75113,1.75092,1.75097,331399999.0
2006-03-03 03:55:00,1.751,1.75131,1.75095,1.75131,257500002.0
2006-03-03 04:00:00,1.75118,1.75118,1.75095,1.75099,150899999.0
2006-03-03 04:05:00,1.75102,1.75146,1.75102,1.75112,398800000.0
2006-03-03 04:10:00,1.75107,1.75129,1.75103,1.75103,285000000.0
2006-03-03 04:15:00,1.75115,1.75144,1.75108,1.75136,141499998.0
2006-03-03 04:20:00,1.75125,1.75133,1.75083,1.75083,246800000.0
2006-03-03 04:25:00,1.7509,1.75117,1.75063,1.75115,467199996.0
2006-03-03 04:30:00,1.75112,1.75128,1.75105,1.75124,113800000.0
2006-03-03 04:35:00,1.75125,1.75137,1.7512,1.7513,178800000.0
2006-03-03 04:40:00,1.75128,1.75136,1.75087,1.75126,249100000.0
2006-03-03 04:45:00,1.7513,1.7513,1.75092,1.75092,129400000.0
2006-03-03 04:50:00,1.7509,1.7513,1.7509,1.7513,157999999.0
2006-03-03 04:55:00,1.75118,1.75125,1.75101,1.75113,350600000.0
2006-03-03 05:00:00,1.75117,1.7514,1.75097,1.751,96900001.0
2006-03-03 05:05:00,1.75105,1.75113,1.75093,1.75113,168399999.0
2006-03-03 05:10:00,1.75115,1.75126,1.7511,1.75112,197700003.0
2006-03-03 05:15:00,1.75121,1.75159,1.75106,1.75137,288399999.0
2006-03-03 05:20:00,1.75132,1.75159,1.75125,1.7513,185199998.0
2006-03-03 05:25:00,1.75132,1.7515,1.75115,1.75132,257499996.0
2006-03-03 05:30:00,1.7513,1.75151,1.75102,1.75127,214500001.0
2006-03-03 05:35:00,1.7512,1.75125,1.75094,1.751,203099999.0
2006-03-03 05:40:00,1.75105,1.75105,1.75086,1.7509,230999997.0
2006-03-03 05:45:00,1.75093,1.751,1.75072,1.75072,90499999.0
2006-03-03 05:50:00,1.75077,1.75087,1.75068,1.75085,305200000.0
2006-03-03 05:55:00,1.75078,1.75085,1.75067,1.7508,222900001.0
2006-03-03 06:00:00,1.75088,1.75097,1.75068,1.75075,267000004.0
2006-03-03 06:05:00,1.75073,1.75093,1.75066,1.75087,305700003.0
2006-03-03 06:10:00,1.75093,1.75111,1.75082,1.75111,243700000.0
2006-03-03 06:15:00,1.75113,1.75128,1.75095,1.75124,439900000.0
2006-03-03 06:20:00,1.75121,1.75156,1.75115,1.75142,249799998.0
2006-03-03 06:25:00,1.75148,1.75157,1.75131,1.75147,208100000.0
2006-03-03 06:30:00,1.7514,1.75157,1.75135,1.75137,267300004.0
2006-03-03 06:35:00,1.75132,1.75145,1.75128,1.75139,152400001.0
2006-03-03 06:40:00,1.75132,1.75156,1.75128,1.75148,181599999.0
2006-03-03 06:45:00,1.75142,1.75162,1.75129,1.75135,264400000.0
2006-03-03 06:50:00,1.75145,1.75158,1.75115,1.75145,191700000.0
2006-03-03 06:55:00,1.75135,1.75148,1.75125,1.75132,162200000.0
2006-03-03 07:00:00,1.75147,1.75151,1.75131,1.7514,221500001.0
2006-03-03 07:05:00,1.75142,1.75147,1.75125,1.75132,180450001.0
2006-03-03 07:10:00,1.75135,1.75151,1.75125,1.7513,322400002.0
2006-03-03 07:15:00,1.75135,1.75143,1.7512,1.75127,303300002.0
2006-03-03 07:20:00,1.75126,1.75138,1.7512,1.7513,327600001.0
2006-03-03 07:25:00,1.7513,1.75145,1.75122,1.75145,283100002.0
2006-03-03 07:30:00,1.75145,1.75176,1.75132,1.75163,266300000.0
2006-03-03 07:35:00,1.75179,1.75239,1.75173,1.75239,281500003.0
2006-03-03 07:40:00,1.75252,1.75258,1.75218,1.75228,373400000.0
2006-03-03 07:45:00,1.75225,1.75228,1.7519,1.75195,371899994.0
2006-03-03 07:50:00,1.75193,1.7522,1.75193,1.752,111700001.0
2006-03-03 07:55:00,1.75198,1.75205,1.75187,1.75203,309500000.0
2006-03-03 08:00:00,1.75198,1.75215,1.75192,1.75215,329700002.0
2006-03-03 08:05:00,1.75213,1.75222,1.75197,1.75213,376300003.0
2006-03-03 08:10:00,1.7521,1.75246,1.75208,1.75246,297500002.0
2006-03-03 08:15:00,1.75245,1.75252,1.7523,1.75252,305000004.0
2006-03-03 08:20:00,1.75253,1.75253,1.75221,1.75242,287699998.0
2006-03-03 08:25:00,1.75228,1.75246,1.75228,1.7523,279399999.0
2006-03-03 08:30:00,1.75234,1.75244,1.75178,1.75188,301799997.0
2006-03-03 08:35:00,1.75197,1.75203,1.75162,1.75162,344800006.0
2006-03-03 08:40:00,1.75158,1.75209,1.7515,1.75195,365700001.0
2006-03-03 08:45:00,1.75203,1.75216,1.7518,1.75205,311399998.0
2006-03-03 08:50:00,1.75199,1.75225,1.75199,1.75205,209200001.0
2006-03-03 08:55:00,1.75207,1.75221,1.75195,1.75205,270800001.0
2006-03-03 09:00:00,1.75203,1.75245,1.75203,1.75227,367299999.0
2006-03-03 09:05:00,1.75226,1.75256,1.75216,1.75245,266799998.0
2006-03-03 09:10:00,1.7525,1.75255,1.75204,1.75228,203600002.0
2006-03-03 09:15:00,1.75211,1.75211,1.75118,1.75194,301500002.0
2006-03-03 09:20:00,1.75189,1.75189,1.75131,1.7515,312199998.0
2006-03-03 09:25:00,1.75138,1.75144,1.75077,1.75079,428100000.0
2006-03-03 09:30:00,1.75077,1.75188,1.75077,1.75166,275800001.0
2006-03-03 09:35:00,1.75176,1.75188,1.75141,1.75143,402699999.0
2006-03-03 09:40:00,1.75138,1.75179,1.75132,1.7517,194699999.0
2006-03-03 09:45:00,1.75165,1.75165,1.75138,1.75157,279200000.0
2006-03-03 09:50:00,1.7517,1.75205,1.75167,1.75176,275200000.0
2006-03-03 09:55:00,1.75177,1.75182,1.75099,1.75145,384200004.0
2006-03-03 10:00:00,1.75136,1.75191,1.75118,1.75184,279700001.0
2006-03-03 10:05:00,1.75175,1.75175,1.75104,1.75119,273700001.0
2006-03-03 10:10:00,1.7512,1.75141,1.75097,1.75129,319499998.0
2006-03-03 10:15:00,1.75124,1.75135,1.75096,1.75135,271899999.0
2006-03-03 10:20:00,1.75128,1.75142,1.75122,1.75125,381200000.0
2006-03-03 10:25:00,1.75118,1.75136,1.75115,1.75115,223700000.0
2006-03-03 10:30:00,1.75111,1.75113,1.75096,1.75107,253700001.0
2006-03-03 10:35:00,1.751,1.75118,1.75085,1.75085,236200000.0
2006-03-03 10:40:00,1.7509,1.75109,1.75074,1.75087,350100003.0
2006-03-03 10:45:00,1.75089,1.7511,1.75077,1.7511,228199998.0
2006-03-03 10:50:00,1.7511,1.75143,1.75104,1.75143,226900001.0
2006-03-03 10:55:00,1.75148,1.75179,1.75135,1.75174,439799999.0
2006-03-03 11:00:00,1.75173,1.75173,1.7511,1.75113,319100002.0
2006-03-03 11:05:00,1.75118,1.75143,1.75109,1.75125,336850002.0
2006-03-03 11:10:00,1.75129,1.75167,1.75122,1.75167,329499999.0
2006-03-03 11:15:00,1.75187,1.75215,1.7518,1.75195,244000002.0
2006-03-03 11:20:00,1.75198,1.75198,1.75083,1.75128,305800000.0
2006-03-03 11:25:00,1.75118,1.75165,1.75109,1.75157,288800003.0
2006-03-03 11:30:00,1.75163,1.75249,1.75135,1.75196,362799999.0
2006-03-03 11:35:00,1.752,1.75233,1.75177,1.7523,340500000.0
2006-03-03 11:40:00,1.75232,1.7524,1.75214,1.75225,248770001.0
2006-03-03 11:45:00,1.75225,1.75239,1.75198,1.7523,346299997.0
2006-03-03 11:50:00,1.75231,1.75241,1.752,1.75206,309800000.0
2006-03-03 11:55:00,1.75206,1.75238,1.75196,1.75205,228500000.0
2006-03-03 12:00:00,1.75207,1.7521,1.75148,1.75163,389899997.0
2006-03-03 12:05:00,1.75178,1.75242,1.75177,1.75238,177800002.0
2006-03-03 12:10:00,1.75235,1.75294,1.7523,1.75255,242699998.0
2006-03-03 12:15:00,1.75261,1.75261,1.75224,1.75255,201599999.0
2006-03-03 12:20:00,1.7527,1.75284,1.75236,1.75238,403000000.0
2006-03-03 12:25:00,1.75243,1.75261,1.75232,1.75257,414399999.0
2006-03-03 12:30:00,1.75256,1.7526,1.75234,1.75237,373799994.0
2006-03-03 12:35:00,1.7524,1.75284,1.7523,1.75284,298400001.0
2006-03-03 12:40:00,1.75288,1.75308,1.75255,1.75299,240600000.0
2006-03-03 12:45:00,1.75313,1.7538,1.75313,1.7536,481699997.0
2006-03-03 12:50:00,1.75371,1.75391,1.75349,1.7538,332499999.0
2006-03-03 12:55:00,1.75376,1.75386,1.75346,1.75368,326499997.0
2006-03-03 13:00:00,1.7536,1.7536,1.75287,1.75341,375200000.0
2006-03-03 13:05:00,1.75345,1.75391,1.75341,1.75373,348499999.0
2006-03-03 13:10:00,1.75361,1.75468,1.75361,1.75413,275400000.0
2006-03-03 13:15:00,1.75408,1.75423,1.75385,1.75412,286799996.0
2006-03-03 13:20:00,1.75403,1.75437,1.75398,1.75411,385199997.0
2006-03-03 13:25:00,1.75413,1.75468,1.75393,1.75468,394299999.0
2006-03-03 13:30:00,1.75457,1.7554,1.75448,1.75505,296099999.0
2006-03-03 13:35:00,1.75505,1.75507,1.75431,1.75431,321299999.0
2006-03-03 13:40:00,1.75439,1.75521,1.75425,1.75507,293750003.0
2006-03-03 13:45:00,1.75497,1.75512,1.75459,1.75512,323300001.0
2006-03-03 13:50:00,1.7551,1.75512,1.75471,1.7551,261000000.0
2006-03-03 13:55:00,1.75506,1.7552,1.75477,1.75481,349899998.0
2006-03-03 14:00:00,1.75488,1.75575,1.75488,1.75556,344699997.0
2006-03-03 14:05:00,1.75553,1.75569,1.7555,1.75562,208069999.0
2006-03-03 14:10:00,1.75563,1.75575,1.75536,1.75575,290099997.0
2006-03-03 14:15:00,1.75562,1.75623,1.75548,1.75617,194899999.0
2006-03-03 14:20:00,1.75625,1.75659,1.75608,1.75608,336599999.0
2006-03-03 14:25:00,1.75604,1.75604,1.75547,1.75558,239800000.0
2006-03-03 14:30:00,1.7556,1.7556,1.75518,1.75553,278000004.0
2006-03-03 14:35:00,1.75552,1.75641,1.75552,1.75633,404899999.0
2006-03-03 14:40:00,1.75623,1.7564,1.75584,1.75594,273600000.0
2006-03-03 14:45:00,1.7557,1.7557,1.75537,1.75538,198899998.0
2006-03-03 14:50:00,1.75547,1.75557,1.75524,1.75542,362099998.0
2006-03-03 14:55:00,1.75544,1.75544,1.75503,1.75503,339800000.0
2006-03-03 15:00:00,1.755,1.75512,1.75492,1.75504,242300000.0
2006-03-03 15:05:00,1.75496,1.75503,1.75483,1.75496,301399999.0
2006-03-03 15:10:00,1.75493,1.75515,1.75465,1.75465,298700001.0
2006-03-03 15:15:00,1.75463,1.75576,1.75459,1.75554,434200002.0
2006-03-03 15:20:00,1.75563,1.75697,1.75563,1.75697,230300001.0
2006-03-03 15:25:00,1.75703,1.75703,1.75657,1.75664,409700000.0
2006-03-03 15:30:00,1.7566,1.75751,1.7566,1.75751,345749998.0
2006-03-03 15:35:00,1.75764,1.75764,1.75692,1.75702,327700001.0
2006-03-03 15:40:00,1.75703,1.75768,1.75698,1.75768,330800000.0
2006-03-03 15:45:00,1.7577,1.75786,1.75713,1.75718,386999998.0
2006-03-03 15:50:00,1.75713,1.75726,1.75698,1.75702,337400001.0
2006-03-03 15:55:00,1.75705,1.7576,1.75699,1.7571,377200004.0
2006-03-03 16:00:00,1.75717,1.75783,1.75701,1.75749,380400000.0
2006-03-03 16:05:00,1.75748,1.75814,1.75722,1.75809,248100002.0
2006-03-03 16:10:00,1.75796,1.75807,1.75718,1.75727,295400001.0
2006-03-03 16:15:00,1.7574,1.75787,1.75733,1.75751,320899998.0
2006-03-03 16:20:00,1.75765,1.75815,1.75722,1.75804,340400000.0
2006-03-03 16:25:00,1.75798,1.75798,1.75742,1.75757,361050000.0
2006-03-03 16:30:00,1.75755,1.75794,1.75749,1.7579,383299996.0
2006-03-03 16:35:00,1.75788,1.7579,1.7564,1.75661,331300000.0
2006-03-03 16:40:00,1.75655,1.75727,1.75613,1.75712,202199999.0
2006-03-03 16:45:00,1.7571,1.75735,1.7569,1.75712,390899994.0
2006-03-03 16:50:00,1.75708,1.75767,1.75698,1.75748,298999997.0
2006-03-03 16:55:00,1.75751,1.75832,1.75729,1.75832,321899999.0
2006-03-03 17:00:00,1.7583,1.75842,1.75372,1.75385,295399998.0
2006-03-03 17:05:00,1.75383,1.75391,1.7507,1.75335,235100003.0
2006-03-03 17:10:00,1.75305,1.75379,1.75218,1.75376,414700002.0
2006-03-03 17:15:00,1.75386,1.75435,1.75365,1.75432,519999997.0
2006-03-03 17:20:00,1.75421,1.75495,1.75414,1.75462,396500001.0
2006-03-03 17:25:00,1.7546,1.75482,1.75246,1.75246,381399997.0
2006-03-03 17:30:00,1.75257,1.75365,1.75243,1.7527,318399998.0
2006-03-03 17:35:00,1.75265,1.75336,1.75236,1.75314,302799998.0
2006-03-03 17:40:00,1.75321,1.75331,1.75305,1.75314,320750000.0
2006-03-03 17:45:00,1.75313,1.75357,1.75313,1.75321,317300002.0
2006-03-03 17:50:00,1.7531,1.75315,1.75169,1.75175,256500002.0
2006-03-03 17:55:00,1.75181,1.75206,1.75115,1.75115,306200001.0
2006-03-03 18:00:00,1.75114,1.75294,1.75114,1.7529,3969899999.0
2006-03-03 18:05:00,1.75289,1.75355,1.75275,1.75335,4649670011.0
2006-03-03 18:10:00,1.75335,1.75367,1.75308,1.75328,3490550001.0
2006-03-03 18:15:00,1.75331,1.75369,1.75305,1.75318,3478720000.0
2006-03-03 18:20:00,1.75314,1.75314,1.75251,1.7528,3198046994.0
2006-03-03 18:25:00,1.75271,1.75297,1.7522,1.75285,3437499992.0
2006-03-03 18:30:00,1.7528,1.7528,1.75152,1.75189,2471100007.0
2006-03-03 18:35:00,1.75188,1.75248,1.75178,1.75248,878899999.0
2006-03-03 18:40:00,1.75253,1.75337,1.7524,1.75331,1386199992.0
2006-03-03 18:45:00,1.75333,1.75363,1.75313,1.75313,991700000.0
2006-03-03 18:50:00,1.753,1.75313,1.75247,1.75289,1986649994.0
2006-03-03 18:55:00,1.75285,1.75285,1.75206,1.75253,2528399991.0
2006-03-03 19:00:00,1.75252,1.75268,1.75232,1.75247,1797250006.0
2006-03-03 19:05:00,1.75247,1.75267,1.7523,1.75257,1774599997.0
2006-03-03 19:10:00,1.75251,1.75291,1.75243,1.75283,1463900002.0
2006-03-03 19:15:00,1.75284,1.75293,1.7526,1.7526,1260299997.0
2006-03-03 19:20:00,1.75261,1.75283,1.75258,1.75273,1655399997.0
2006-03-03 19:25:00,1.75277,1.75324,1.75277,1.75318,1595946995.0
2006-03-03 19:30:00,1.75315,1.75331,1.75285,1.7529,1848850014.0
2006-03-03 19:35:00,1.7529,1.75297,1.75204,1.75223,1347100000.0
2006-03-03 19:40:00,1.7522,1.75278,1.75213,1.7526,1428190010.0
2006-03-03 19:45:00,1.75262,1.75283,1.75254,1.75283,1238397002.0
2006-03-03 19:50:00,1.75288,1.75309,1.75264,1.753,1185799999.0
2006-03-03 19:55:00,1.75295,1.75329,1.75256,1.75256,1479200007.0
2006-03-03 20:00:00,1.7525,1.75289,1.7525,1.75262,795099996.0
2006-03-03 20:05:00,1.75251,1.75265,1.75193,1.75235,1041449994.0
2006-03-03 20:10:00,1.75243,1.75324,1.75243,1.75324,911600007.0
2006-03-03 20:15:00,1.75328,1.75399,1.75322,1.75399,903000004.0
2006-03-03 20:20:00,1.754,1.75404,1.75327,1.75347,967799999.0
2006-03-03 20:25:00,1.7534,1.75342,1.75297,1.7533,1756000003.0
2006-03-03 20:30:00,1.75333,1.75343,1.75304,1.75328,2406299989.0
2006-03-03 20:35:00,1.75327,1.75352,1.75315,1.75328,958800000.0
2006-03-03 20:40:00,1.75327,1.75339,1.75309,1.75318,956799996.0
2006-03-03 20:45:00,1.75316,1.75322,1.75302,1.75307,1001700000.0
2006-03-03 20:50:00,1.75302,1.75328,1.75294,1.75315,1806549994.0
2006-03-03 20:55:00,1.75317,1.75362,1.75305,1.75358,1945100005.0
2006-03-03 21:00:00,1.75359,1.75373,1.75289,1.75302,1389900001.0
2006-03-03 21:05:00,1.753,1.75314,1.75287,1.75287,679499999.0
2006-03-03 21:10:00,1.75297,1.75311,1.75289,1.75307,828000006.0
2006-03-03 21:15:00,1.75317,1.75363,1.75312,1.75356,751300005.0
2006-03-03 21:20:00,1.75352,1.75352,1.75303,1.7531,892999996.0
2006-03-03 21:25:00,1.75308,1.75353,1.75268,1.75337,656100003.0
2006-03-03 21:30:00,1.75356,1.75375,1.75345,1.75345,886349997.0
2006-03-03 21:35:00,1.7535,1.75368,1.75331,1.75352,510000002.0
2006-03-03 21:40:00,1.75356,1.75393,1.75356,1.75391,611300000.0
2006-03-03 21:45:00,1.75394,1.75402,1.75373,1.75388,531000003.0
2006-03-03 21:50:00,1.7539,1.75398,1.75375,1.75375,316299999.0
2006-03-03 21:55:00,1.75378,1.75392,1.75347,1.75347,992949999.0
2006-03-03 22:00:00,1.75351,1.75376,1.75343,1.7537,1019849996.0
2006-03-03 22:05:00,1.7538,1.7545,1.7538,1.75432,343500001.0
2006-03-03 22:10:00,1.75438,1.75451,1.75405,1.75428,364000001.0
2006-03-03 22:15:00,1.75435,1.75439,1.75385,1.75418,718450002.0
2006-03-03 22:20:00,1.7542,1.75425,1.75408,1.75415,535400000.0
2006-03-03 22:25:00,1.75416,1.75436,1.75409,1.75417,560300004.0
2006-03-03 22:30:00,1.7542,1.75429,1.75385,1.7539,525400002.0
2006-03-03 22:35:00,1.754,1.75426,1.754,1.7541,398499998.0
2006-03-03 22:40:00,1.7541,1.75427,1.75404,1.75413,440900001.0
2006-03-03 22:45:00,1.75413,1.75422,1.75402,1.75405,284969998.0
2006-03-03 22:50:00,1.75407,1.75441,1.75395,1.75405,242799998.0
2006-03-03 22:55:00,1.75406,1.75417,1.75383,1.75385,244199995.0
2006-03-03 23:00:00,1.75353,1.75405,1.7535,1.75403,266999996.0
2006-03-03 23:05:00,1.754,1.75443,1.754,1.75433,123500001.0
2006-03-03 23:10:00,1.75433,1.75457,1.75414,1.75441,281899999.0
2006-03-03 23:15:00,1.7544,1.75445,1.7542,1.75428,194300001.0
2006-03-03 23:20:00,1.75437,1.75445,1.75421,1.75445,360199999.0
2006-03-03 23:25:00,1.7544,1.75472,1.75435,1.75454,168399999.0
2006-03-03 23:30:00,1.75451,1.75459,1.75429,1.75443,253099999.0
2006-03-03 23:35:00,1.75438,1.75455,1.75431,1.75449,230000001.0
2006-03-03 23:40:00,1.75456,1.75478,1.75442,1.75474,245899996.0
2006-03-03 23:45:00,1.75476,1.75485,1.75466,1.75476,178700000.0
2006-03-03 23:50:00,1.75483,1.75489,1.75473,1.75475,89500000.0
2006-03-03 23:55:00,1.7548,1.75525,1.75476,1.75525,130099999.0
2006-03-06 00:00:00,1.7564,1.7564,1.7563,1.7563,41600000.0
2006-03-06 00:05:00,1.7562,1.7568,1.7562,1.7567,208000000.0
2006-03-06 00:10:00,1.7568,1.7583,1.7568,1.7582,124800000.0
2006-03-06 00:15:00,1.7581,1.7584,1.7578,1.7584,166400000.0
2006-03-06 00:20:00,1.7581,1.7586,1.7581,1.7582,166400000.0
2006-03-06 00:25:00,1.7584,1.7588,1.7582,1.7588,166400000.0
2006-03-06 00:30:00,1.7586,1.7589,1.7583,1.7588,208000000.0
2006-03-06 00:35:00,1.7586,1.7586,1.7581,1.7585,208000000.0
2006-03-06 00:40:00,1.7584,1.7586,1.7579,1.7582,166400000.0
2006-03-06 00:45:00,1.7583,1.7586,1.7581,1.7583,208000000.0
2006-03-06 00:50:00,1.7584,1.7586,1.7583,1.7586,208000000.0
2006-03-06 00:55:00,1.7584,1.7592,1.7584,1.759,208000000.0
2006-03-06 01:00:00,1.7592,1.7599,1.7591,1.7599,208000000.0
2006-03-06 01:05:00,1.7597,1.7598,1.7593,1.7594,208000000.0
2006-03-06 01:10:00,1.7593,1.7595,1.7586,1.7588,208000000.0
2006-03-06 01:15:00,1.7589,1.7591,1.7586,1.7591,208000000.0
2006-03-06 01:20:00,1.7593,1.7597,1.759,1.759,166400000.0
2006-03-06 01:25:00,1.7589,1.759,1.758,1.758,208000000.0
2006-03-06 01:30:00,1.7581,1.7585,1.7581,1.7583,208000000.0
2006-03-06 01:35:00,1.7581,1.7586,1.7577,1.7585,208000000.0
2006-03-06 01:40:00,1.7586,1.7589,1.7582,1.7589,208000000.0
2006-03-06 01:45:00,1.7586,1.7594,1.7585,1.7594,124800000.0
2006-03-06 01:50:00,1.7593,1.7601,1.7592,1.7596,208000000.0
2006-03-06 01:55:00,1.7597,1.76,1.7592,1.7595,208000000.0
2006-03-06 02:00:00,1.7588,1.75961,1.7588,1.75959,176000001.0
2006-03-06 02:05:00,1.75944,1.75956,1.75906,1.7591,175899999.0
2006-03-06 02:10:00,1.75913,1.75913,1.75841,1.75857,341000001.0
2006-03-06 02:15:00,1.75867,1.7589,1.75843,1.75886,265600001.0
2006-03-06 02:20:00,1.7589,1.75927,1.75869,1.75895,277299997.0
2006-03-06 02:25:00,1.75878,1.75878,1.75781,1.75782,366900001.0
2006-03-06 02:30:00,1.75771,1.75821,1.75771,1.75802,255400001.0
2006-03-06 02:35:00,1.75791,1.75846,1.7577,1.75839,220499999.0
2006-03-06 02:40:00,1.75826,1.75868,1.75821,1.75857,339699996.0
2006-03-06 02:45:00,1.75853,1.75915,1.75841,1.75915,246300000.0
2006-03-06 02:50:00,1.75927,1.7597,1.75908,1.75956,236099997.0
2006-03-06 02:55:00,1.75944,1.75972,1.75917,1.75928,345500000.0
2006-03-06 03:00:00,1.75923,1.75932,1.75897,1.75923,352550002.0
2006-03-06 03:05:00,1.75924,1.75963,1.75922,1.75935,223699998.0
2006-03-06 03:10:00,1.75931,1.75931,1.75902,1.75916,290049998.0
2006-03-06 03:15:00,1.7593,1.75939,1.75915,1.7592,294300000.0
2006-03-06 03:20:00,1.75929,1.75931,1.75912,1.75916,153900000.0
2006-03-06 03:25:00,1.75923,1.75945,1.75919,1.7593,335700000.0
2006-03-06 03:30:00,1.75935,1.75958,1.7593,1.75941,146199999.0
2006-03-06 03:35:00,1.7595,1.75977,1.7595,1.75971,294199999.0
2006-03-06 03:40:00,1.75973,1.75987,1.7594,1.7594,205399998.0
2006-03-06 03:45:00,1.7594,1.75942,1.75903,1.7591,223799999.0
2006-03-06 03:50:00,1.75891,1.75944,1.75891,1.75944,307600001.0
2006-03-06 03:55:00,1.75938,1.75946,1.75919,1.75928,279000004.0
2006-03-06 04:00:00,1.75925,1.75932,1.75911,1.7592,144400001.0
2006-03-06 04:05:00,1.75922,1.75925,1.75879,1.759,381299999.0
2006-03-06 04:10:00,1.75899,1.75918,1.75833,1.75833,243800000.0
2006-03-06 04:15:00,1.7584,1.75854,1.75828,1.75842,222200000.0
2006-03-06 04:20:00,1.75836,1.75855,1.75835,1.7585,281800003.0
2006-03-06 04:25:00,1.7585,1.75852,1.75784,1.7581,216470001.0
2006-03-06 04:30:00,1.75805,1.75839,1.758,1.7582,167299999.0
2006-03-06 04:35:00,1.75817,1.75836,1.75815,1.7582,197299999.0
2006-03-06 04:40:00,1.75817,1.75817,1.75793,1.75802,314799998.0
2006-03-06 04:45:00,1.75806,1.75813,1.7578,1.75792,177899999.0
2006-03-06 04:50:00,1.75805,1.75827,1.758,1.75809,273299999.0
2006-03-06 04:55:00,1.75792,1.75824,1.75792,1.75809,253499998.0
2006-03-06 05:00:00,1.75805,1.75832,1.75795,1.75816,131400002.0
2006-03-06 05:05:00,1.75825,1.75832,1.75813,1.75827,202800001.0
2006-03-06 05:10:00,1.75823,1.75823,1.75783,1.75783,266899996.0
2006-03-06 05:15:00,1.75785,1.7579,1.75726,1.75748,239200002.0
2006-03-06 05:20:00,1.75747,1.75774,1.75711,1.7576,287200002.0
2006-03-06 05:25:00,1.75768,1.75777,1.75751,1.75758,482799999.0
2006-03-06 05:30:00,1.7575,1.75787,1.75728,1.75785,360070000.0
2006-03-06 05:35:00,1.75783,1.75817,1.75771,1.75817,289500002.0
2006-03-06 05:40:00,1.75839,1.75876,1.75836,1.7586,277500000.0
2006-03-06 05:45:00,1.75858,1.7593,1.75847,1.75864,222700000.0
2006-03-06 05:50:00,1.7587,1.75881,1.75851,1.75876,207700001.0
2006-03-06 05:55:00,1.75868,1.7587,1.75835,1.7584,407100004.0
2006-03-06 06:00:00,1.75849,1.75875,1.75847,1.75865,219299999.0
2006-03-06 06:05:00,1.75858,1.75866,1.7585,1.75866,263399998.0
2006-03-06 06:10:00,1.75868,1.75873,1.75816,1.75819,163899999.0
2006-03-06 06:15:00,1.75819,1.75839,1.75819,1.75828,274499999.0
2006-03-06 06:20:00,1.75827,1.75842,1.75827,1.75832,282299998.0
2006-03-06 06:25:00,1.75838,1.75841,1.75792,1.75792,195399997.0
2006-03-06 06:30:00,1.75784,1.75799,1.75747,1.75759,228599999.0
2006-03-06 06:35:00,1.75758,1.75768,1.7575,1.75755,201900000.0
2006-03-06 06:40:00,1.75758,1.75773,1.75747,1.75751,255700003.0
2006-03-06 06:45:00,1.7575,1.75755,1.75729,1.75735,153550001.0
2006-03-06 06:50:00,1.75742,1.75748,1.75717,1.75747,235669999.0
2006-03-06 06:55:00,1.75742,1.75749,1.7572,1.7572,89900002.0
2006-03-06 07:00:00,1.75737,1.75745,1.757,1.75734,352199996.0
2006-03-06 07:05:00,1.75735,1.75758,1.75735,1.7575,297299995.0
2006-03-06 07:10:00,1.75754,1.75778,1.75753,1.75768,322599998.0
2006-03-06 07:15:00,1.75771,1.75771,1.75733,1.75744,177500000.0
2006-03-06 07:20:00,1.75749,1.75755,1.75722,1.75729,189800001.0
2006-03-06 07:25:00,1.7573,1.7575,1.75722,1.75735,237899999.0
2006-03-06 07:30:00,1.7573,1.7573,1.75707,1.7571,409500004.0
2006-03-06 07:35:00,1.75718,1.75728,1.75689,1.75719,432599999.0
2006-03-06 07:40:00,1.75718,1.75745,1.75709,1.75745,265599998.0
2006-03-06 07:45:00,1.7575,1.75759,1.75724,1.75738,282799999.0
2006-03-06 07:50:00,1.75726,1.75735,1.7572,1.7573,94400001.0
2006-03-06 07:55:00,1.7573,1.75738,1.75717,1.75731,90500001.0
2006-03-06 08:00:00,1.7573,1.75741,1.75709,1.75741,190200000.0
2006-03-06 08:05:00,1.75748,1.75763,1.75721,1.75728,288000000.0
2006-03-06 08:10:00,1.75722,1.75727,1.75707,1.7571,310299999.0
2006-03-06 08:15:00,1.75719,1.75763,1.75714,1.75763,298999998.0
2006-03-06 08:20:00,1.75765,1.75779,1.75753,1.75775,302999998.0
2006-03-06 08:25:00,1.75768,1.75782,1.75756,1.75768,323499995.0
2006-03-06 08:30:00,1.75768,1.75777,1.75753,1.75767,226100002.0
2006-03-06 08:35:00,1.7577,1.75772,1.75757,1.75758,198300001.0
2006-03-06 08:40:00,1.75755,1.75764,1.75732,1.75737,346799997.0
2006-03-06 08:45:00,1.75745,1.75763,1.75726,1.7575,247900001.0
2006-03-06 08:50:00,1.75748,1.75768,1.75748,1.75768,155300000.0
2006-03-06 08:55:00,1.75771,1.75774,1.7574,1.7575,205900001.0
2006-03-06 09:00:00,1.75757,1.75838,1.75757,1.75828,386400002.0
2006-03-06 09:05:00,1.75834,1.76074,1.75833,1.76069,335000002.0
2006-03-06 09:10:00,1.76072,1.76195,1.76066,1.76195,298899999.0
2006-03-06 09:15:00,1.76192,1.7621,1.76066,1.76066,400800002.0
2006-03-06 09:20:00,1.76066,1.76082,1.76039,1.76047,340149997.0
2006-03-06 09:25:00,1.76031,1.7605,1.76009,1.76042,313199999.0
2006-03-06 09:30:00,1.76035,1.7607,1.76014,1.76014,350600001.0
2006-03-06 09:35:00,1.76008,1.76065,1.76007,1.76048,372500001.0
2006-03-06 09:40:00,1.76041,1.76057,1.76015,1.7605,278300001.0
2006-03-06 09:45:00,1.7605,1.7615,1.7605,1.7613,322900000.0
2006-03-06 09:50:00,1.76128,1.76128,1.76016,1.76022,261899999.0
2006-03-06 09:55:00,1.76018,1.76046,1.76006,1.76044,410299999.0
2006-03-06 10:00:00,1.76044,1.76049,1.75964,1.75982,275399998.0
2006-03-06 10:05:00,1.75993,1.76001,1.75943,1.7595,261799996.0
2006-03-06 10:10:00,1.75952,1.76027,1.75952,1.76027,343999996.0
2006-03-06 10:15:00,1.76033,1.76039,1.7598,1.75988,313599998.0
2006-03-06 10:20:00,1.75983,1.76001,1.75965,1.75969,304600002.0
2006-03-06 10:25:00,1.75971,1.76038,1.75971,1.76027,268400000.0
2006-03-06 10:30:00,1.76029,1.76043,1.76028,1.76037,293100003.0
2006-03-06 10:35:00,1.76035,1.76035,1.75912,1.75912,232950000.0
2006-03-06 10:40:00,1.7592,1.75964,1.7592,1.75952,331350000.0
2006-03-06 10:45:00,1.75952,1.75962,1.75825,1.75833,304500000.0
2006-03-06 10:50:00,1.75834,1.7585,1.75694,1.75722,265399997.0
2006-03-06 10:55:00,1.75748,1.75818,1.75725,1.7574,432800001.0
2006-03-06 11:00:00,1.7575,1.75785,1.75749,1.75756,275400003.0
2006-03-06 11:05:00,1.7576,1.75771,1.75729,1.75735,360900002.0
2006-03-06 11:10:00,1.75741,1.75752,1.75721,1.75728,287199998.0
2006-03-06 11:15:00,1.7574,1.75748,1.75678,1.75687,283999998.0
2006-03-06 11:20:00,1.75695,1.75695,1.75623,1.75646,434299998.0
2006-03-06 11:25:00,1.75632,1.75673,1.75623,1.75673,348650000.0
2006-03-06 11:30:00,1.7567,1.75705,1.75649,1.75651,422800001.0
2006-03-06 11:35:00,1.75638,1.75687,1.75635,1.75687,279399999.0
2006-03-06 11:40:00,1.75687,1.75716,1.75665,1.757,306499996.0
2006-03-06 11:45:00,1.75693,1.75705,1.75671,1.75687,426699996.0
2006-03-06 11:50:00,1.75691,1.75754,1.75691,1.75738,432799999.0
2006-03-06 11:55:00,1.7574,1.75758,1.75734,1.75738,431599997.0
2006-03-06 12:00:00,1.75737,1.75748,1.75683,1.75687,377099999.0
2006-03-06 12:05:00,1.75692,1.75713,1.75674,1.75713,222100002.0
2006-03-06 12:10:00,1.75717,1.75729,1.75679,1.75686,274500000.0
2006-03-06 12:15:00,1.75688,1.75688,1.75644,1.75665,201800001.0
2006-03-06 12:20:00,1.75673,1.75673,1.75585,1.75612,313750000.0
2006-03-06 12:25:00,1.75614,1.75633,1.75546,1.75546,390400002.0
2006-03-06 12:30:00,1.75547,1.75547,1.75433,1.755,267100001.0
2006-03-06 12:35:00,1.75513,1.75513,1.75448,1.7546,365199998.0
2006-03-06 12:40:00,1.75461,1.75478,1.7542,1.75431,285300001.0
2006-03-06 12:45:00,1.75441,1.75521,1.75432,1.75521,360800001.0
2006-03-06 12:50:00,1.75525,1.75525,1.75458,1.75495,427900003.0
2006-03-06 12:55:00,1.75502,1.75554,1.75489,1.75516,215349998.0
2006-03-06 13:00:00,1.75525,1.75529,1.75438,1.75438,373400002.0
2006-03-06 13:05:00,1.75433,1.75458,1.75422,1.75426,374000003.0
2006-03-06 13:10:00,1.7541,1.75505,1.75389,1.75485,245599999.0
2006-03-06 13:15:00,1.7549,1.75566,1.75473,1.75552,395400002.0
2006-03-06 13:20:00,1.75555,1.75564,1.75533,1.75538,284000004.0
2006-03-06 13:25:00,1.75545,1.75549,1.7553,1.7554,218400000.0
2006-03-06 13:30:00,1.75538,1.75552,1.75515,1.7554,302399999.0
2006-03-06 13:35:00,1.75542,1.7555,1.75445,1.75448,328999995.0
2006-03-06 13:40:00,1.75453,1.75503,1.75452,1.75476,406900001.0
2006-03-06 13:45:00,1.75477,1.75561,1.75474,1.75555,382399997.0
2006-03-06 13:50:00,1.7556,1.75583,1.75538,1.75551,224500005.0
2006-03-06 13:55:00,1.75543,1.7557,1.75524,1.75549,297599998.0
2006-03-06 14:00:00,1.75554,1.75572,1.75542,1.75551,309169998.0
2006-03-06 14:05:00,1.75545,1.7555,1.75525,1.75536,228099999.0
2006-03-06 14:10:00,1.75549,1.75571,1.75502,1.75505,327800001.0
2006-03-06 14:15:00,1.75497,1.75501,1.75421,1.75434,324900000.0
2006-03-06 14:20:00,1.75421,1.75444,1.754,1.75407,234499998.0
2006-03-06 14:25:00,1.75406,1.75417,1.75379,1.75388,364600002.0
2006-03-06 14:30:00,1.75393,1.75397,1.75353,1.75368,274600000.0
2006-03-06 14:35:00,1.75353,1.75353,1.75296,1.75307,316500002.0
2006-03-06 14:40:00,1.7529,1.75301,1.75253,1.7527,339200001.0
2006-03-06 14:45:00,1.75272,1.75351,1.75272,1.75341,269899999.0
2006-03-06 14:50:00,1.75345,1.75347,1.75297,1.75347,389400002.0
2006-03-06 14:55:00,1.75335,1.75428,1.75324,1.75428,323599998.0
2006-03-06 15:00:00,1.75444,1.75462,1.75403,1.75405,242999999.0
2006-03-06 15:05:00,1.75395,1.75396,1.75318,1.75325,371000000.0
2006-03-06 15:10:00,1.75331,1.75361,1.75287,1.75287,232000001.0
2006-03-06 15:15:00,1.75285,1.75343,1.75285,1.75313,315200000.0
2006-03-06 15:20:00,1.75318,1.75371,1.75313,1.75343,351200000.0
2006-03-06 15:25:00,1.75342,1.75393,1.75332,1.75381,308299997.0
2006-03-06 15:30:00,1.75378,1.7539,1.75308,1.75308,422300004.0
2006-03-06 15:35:00,1.75298,1.75298,1.75241,1.7525,298099998.0
2006-03-06 15:40:00,1.75249,1.75286,1.75249,1.75276,378600002.0
2006-03-06 15:45:00,1.75277,1.75338,1.75258,1.75298,275800000.0
2006-03-06 15:50:00,1.75288,1.75345,1.75288,1.7534,236199999.0
2006-03-06 15:55:00,1.75345,1.75345,1.75299,1.7532,170499999.0
2006-03-06 16:00:00,1.75322,1.75333,1.75297,1.75297,393499999.0
2006-03-06 16:05:00,1.75298,1.753,1.75242,1.75255,187099999.0
2006-03-06 16:10:00,1.75253,1.75335,1.75253,1.75331,322000004.0
2006-03-06 16:15:00,1.75336,1.75409,1.75336,1.7539,307199999.0
2006-03-06 16:20:00,1.75376,1.75376,1.75326,1.75329,265899999.0
2006-03-06 16:25:00,1.75336,1.75373,1.75333,1.75368,311099995.0
2006-03-06 16:30:00,1.75362,1.75387,1.75347,1.75378,388300002.0
2006-03-06 16:35:00,1.75375,1.75375,1.75335,1.75352,375599997.0
2006-03-06 16:40:00,1.75343,1.75428,1.75306,1.75405,227500001.0
2006-03-06 16:45:00,1.75411,1.75438,1.75246,1.75262,314500003.0
2006-03-06 16:50:00,1.75252,1.75276,1.75242,1.75245,371499997.0
2006-03-06 16:55:00,1.75252,1.75304,1.7525,1.75288,315900000.0
2006-03-06 17:00:00,1.75283,1.75284,1.75177,1.75227,383299998.0
2006-03-06 17:05:00,1.75229,1.75242,1.75174,1.75174,275599999.0
2006-03-06 17:10:00,1.75158,1.75199,1.75156,1.75199,310600000.0
2006-03-06 17:15:00,1.75176,1.75176,1.75051,1.75086,374399996.0
2006-03-06 17:20:00,1.75082,1.75113,1.75065,1.75113,465900001.0
2006-03-06 17:25:00,1.7512,1.7512,1.7507,1.75083,287099999.0
2006-03-06 17:30:00,1.75075,1.75097,1.75056,1.75097,305600000.0
2006-03-06 17:35:00,1.75093,1.75097,1.75034,1.75046,317299998.0
2006-03-06 17:40:00,1.75051,1.7509,1.75051,1.75083,331500000.0
2006-03-06 17:45:00,1.75102,1.75142,1.75102,1.75131,290100002.0
2006-03-06 17:50:00,1.75118,1.75161,1.75099,1.75108,288100002.0
2006-03-06 17:55:00,1.7511,1.75113,1.75072,1.75086,233200001.0
2006-03-06 18:00:00,1.7508,1.751,1.7505,1.75053,4477849978.0
2006-03-06 18:05:00,1.75049,1.75116,1.75045,1.75086,4831393987.0
2006-03-06 18:10:00,1.75085,1.75086,1.74991,1.74991,3488400001.0
2006-03-06 18:15:00,1.74994,1.75072,1.74987,1.75046,3608199996.0
2006-03-06 18:20:00,1.75048,1.75059,1.74926,1.7497,3294249995.0
2006-03-06 18:25:00,1.74962,1.74989,1.74896,1.74989,3086199999.0
2006-03-06 18:30:00,1.74992,1.75049,1.74904,1.75041,2849299999.0
2006-03-06 18:35:00,1.75041,1.75044,1.7495,1.74977,990700000.0
2006-03-06 18:40:00,1.74976,1.74984,1.74915,1.7492,1223749999.0
2006-03-06 18:45:00,1.74918,1.74928,1.74838,1.74838,1028699996.0
2006-03-06 18:50:00,1.74842,1.74981,1.74838,1.74929,1846299995.0
2006-03-06 18:55:00,1.74936,1.74953,1.74852,1.74887,2717996986.0
2006-03-06 19:00:00,1.74883,1.74953,1.74875,1.74947,1521399997.0
2006-03-06 19:05:00,1.74948,1.7497,1.74905,1.7492,1872370002.0
2006-03-06 19:10:00,1.74917,1.74959,1.74902,1.74958,1572600003.0
2006-03-06 19:15:00,1.74966,1.75044,1.74963,1.75035,1351799995.0
2006-03-06 19:20:00,1.75023,1.75031,1.74969,1.75007,1416299997.0
2006-03-06 19:25:00,1.75006,1.75007,1.74869,1.74869,1827969997.0
2006-03-06 19:30:00,1.74852,1.74915,1.74845,1.74875,1629500008.0
2006-03-06 19:35:00,1.7487,1.74891,1.74842,1.74869,1288499994.0
2006-03-06 19:40:00,1.7487,1.74873,1.74797,1.74801,1598300003.0
2006-03-06 19:45:00,1.74796,1.74804,1.74712,1.74803,1078300001.0
2006-03-06 19:50:00,1.74805,1.74822,1.74743,1.74743,1215399997.0
2006-03-06 19:55:00,1.74726,1.74726,1.7466,1.74704,1271149993.0
2006-03-06 20:00:00,1.74709,1.7477,1.74709,1.74755,818199997.0
2006-03-06 20:05:00,1.74755,1.74854,1.74755,1.74848,1018800002.0
2006-03-06 20:10:00,1.74854,1.74867,1.74819,1.74857,876250000.0
2006-03-06 20:15:00,1.7486,1.74931,1.74858,1.74918,903100000.0
2006-03-06 20:20:00,1.74908,1.74949,1.74895,1.74934,1115799996.0
2006-03-06 20:25:00,1.7493,1.74942,1.74915,1.7493,1709546998.0
2006-03-06 20:30:00,1.7493,1.74992,1.74926,1.74978,2445899996.0
2006-03-06 20:35:00,1.74977,1.74998,1.74962,1.74976,886100001.0
2006-03-06 20:40:00,1.74979,1.74984,1.74932,1.74951,951999994.0
2006-03-06 20:45:00,1.74956,1.74957,1.74921,1.74932,865799996.0
2006-03-06 20:50:00,1.74923,1.74931,1.74907,1.74907,1982399994.0
2006-03-06 20:55:00,1.74911,1.74951,1.74911,1.74948,2070200002.0
2006-03-06 21:00:00,1.74945,1.74958,1.74922,1.74949,1374499998.0
2006-03-06 21:05:00,1.7495,1.74963,1.74928,1.74938,708250003.0
2006-03-06 21:10:00,1.74943,1.74955,1.74934,1.74934,975999999.0
2006-03-06 21:15:00,1.74932,1.74932,1.74908,1.74929,639700003.0
2006-03-06 21:20:00,1.74928,1.74958,1.74916,1.74947,1106900002.0
2006-03-06 21:25:00,1.74946,1.74968,1.74939,1.74968,577799997.0
2006-03-06 21:30:00,1.7498,1.74989,1.74871,1.74877,941999999.0
2006-03-06 21:35:00,1.74879,1.7488,1.74845,1.74862,530899999.0
2006-03-06 21:40:00,1.74859,1.74862,1.74835,1.74835,689770000.0
2006-03-06 21:45:00,1.7483,1.74863,1.7483,1.74857,578399996.0
2006-03-06 21:50:00,1.74858,1.7488,1.74855,1.74856,320100001.0
2006-03-06 21:55:00,1.74859,1.74901,1.74852,1.7487,830899996.0
2006-03-06 22:00:00,1.74883,1.74926,1.74883,1.74892,923899999.0
2006-03-06 22:05:00,1.74887,1.74915,1.74875,1.74907,353899997.0
2006-03-06 22:10:00,1.74904,1.74972,1.74904,1.7496,396199998.0
2006-03-06 22:15:00,1.74962,1.74962,1.74917,1.74935,799799994.0
2006-03-06 22:20:00,1.7493,1.74938,1.74899,1.74938,540299996.0
2006-03-06 22:25:00,1.74946,1.74984,1.74937,1.74967,543300000.0
2006-03-06 22:30:00,1.74964,1.7499,1.74957,1.7497,535299997.0
2006-03-06 22:35:00,1.74973,1.75015,1.74973,1.75002,322299995.0
2006-03-06 22:40:00,1.75004,1.75017,1.74985,1.74993,404000003.0
2006-03-06 22:45:00,1.7499,1.7499,1.74965,1.74973,366899998.0
2006-03-06 22:50:00,1.74975,1.7499,1.74959,1.74965,321200005.0
2006-03-06 22:55:00,1.74965,1.74971,1.74929,1.74938,396800001.0
2006-03-06 23:00:00,1.7493,1.74948,1.74915,1.74935,318000000.0
2006-03-06 23:05:00,1.74919,1.74962,1.74904,1.74962,164299999.0
2006-03-06 23:10:00,1.74963,1.74978,1.74936,1.74962,363400001.0
2006-03-06 23:15:00,1.74958,1.74958,1.74924,1.74949,331299995.0
2006-03-06 23:20:00,1.7496,1.75,1.7495,1.75,241499998.0
2006-03-06 23:25:00,1.75,1.75005,1.74967,1.75002,241700000.0
2006-03-06 23:30:00,1.75002,1.7502,1.74992,1.75002,216200003.0
2006-03-06 23:35:00,1.74999,1.75049,1.7499,1.7499,218849998.0
2006-03-06 23:40:00,1.74975,1.75012,1.74975,1.7501,211750000.0
2006-03-06 23:45:00,1.75013,1.75013,1.74977,1.74985,237599999.0
2006-03-06 23:50:00,1.74999,1.75001,1.74974,1.74985,194200003.0
2006-03-06 23:55:00,1.7499,1.75028,1.7499,1.75015,208499999.0
2006-03-07 00:00:00,1.75013,1.75015,1.74969,1.74982,387800003.0
2006-03-07 00:05:00,1.75007,1.75043,1.74984,1.74999,341000000.0
2006-03-07 00:10:00,1.74998,1.75041,1.74998,1.7502,378499997.0
2006-03-07 00:15:00,1.75026,1.75029,1.74976,1.74994,389400000.0
2006-03-07 00:20:00,1.75007,1.75041,1.74986,1.75016,454999999.0
2006-03-07 00:25:00,1.75015,1.75045,1.74995,1.75045,285400000.0
2006-03-07 00:30:00,1.7504,1.75051,1.75025,1.75029,93400001.0
2006-03-07 00:35:00,1.75028,1.75028,1.74965,1.74975,314300001.0
2006-03-07 00:40:00,1.7497,1.74979,1.74915,1.74928,279550000.0
2006-03-07 00:45:00,1.74927,1.74953,1.7489,1.7489,273900001.0
2006-03-07 00:50:00,1.74889,1.74889,1.74802,1.74817,258500001.0
2006-03-07 00:55:00,1.7481,1.74859,1.7481,1.74833,304999999.0
2006-03-07 01:00:00,1.74821,1.74845,1.74812,1.74838,275599998.0
2006-03-07 01:05:00,1.74844,1.74864,1.74832,1.74864,367100000.0
2006-03-07 01:10:00,1.7487,1.74885,1.7487,1.74875,207499996.0
2006-03-07 01:15:00,1.7487,1.74895,1.74862,1.7489,268000000.0
2006-03-07 01:20:00,1.7489,1.74895,1.74865,1.74872,141050002.0
2006-03-07 01:25:00,1.74872,1.74877,1.7486,1.7487,258799998.0
2006-03-07 01:30:00,1.74883,1.74894,1.74867,1.74877,209300000.0
2006-03-07 01:35:00,1.74873,1.74898,1.74873,1.74887,204699999.0
2006-03-07 01:40:00,1.74884,1.74891,1.74843,1.74869,283799999.0
2006-03-07 01:45:00,1.74898,1.74938,1.74892,1.74938,155199999.0
2006-03-07 01:50:00,1.7495,1.74956,1.74931,1.74933,223600001.0
2006-03-07 01:55:00,1.74937,1.7495,1.74905,1.7493,272199998.0
2006-03-07 02:00:00,1.74933,1.74952,1.74925,1.74952,224200000.0
2006-03-07 02:05:00,1.74961,1.74968,1.74929,1.74953,375099995.0
2006-03-07 02:10:00,1.74967,1.74972,1.74927,1.74951,291050000.0
2006-03-07 02:15:00,1.74953,1.74953,1.74924,1.74941,311000002.0
2006-03-07 02:20:00,1.7495,1.74976,1.74941,1.7495,332650002.0
2006-03-07 02:25:00,1.74943,1.74967,1.74937,1.7494,304399998.0
2006-03-07 02:30:00,1.7493,1.7495,1.74912,1.74918,244999996.0
2006-03-07 02:35:00,1.7492,1.7492,1.74864,1.74878,221999999.0
2006-03-07 02:40:00,1.74868,1.74868,1.74793,1.74805,281750000.0
2006-03-07 02:45:00,1.748,1.74805,1.74747,1.7477,280000000.0
2006-03-07 02:50:00,1.74755,1.74755,1.74598,1.74605,202400000.0
2006-03-07 02:55:00,1.74609,1.7463,1.74596,1.7461,308499999.0
2006-03-07 03:00:00,1.74625,1.74646,1.74619,1.74632,318200001.0
2006-03-07 03:05:00,1.74632,1.74642,1.74586,1.74602,285700001.0
2006-03-07 03:10:00,1.74603,1.74657,1.74593,1.74643,194099999.0
2006-03-07 03:15:00,1.74647,1.74701,1.74625,1.74701,186500000.0
2006-03-07 03:20:00,1.74708,1.74719,1.74662,1.74697,206800000.0
2006-03-07 03:25:00,1.74697,1.74698,1.74678,1.74683,164800000.0
2006-03-07 03:30:00,1.74691,1.74701,1.74682,1.74687,149300001.0
2006-03-07 03:35:00,1.74695,1.74718,1.74679,1.74687,284699999.0
2006-03-07 03:40:00,1.74693,1.74693,1.74669,1.74683,268100002.0
2006-03-07 03:45:00,1.74678,1.74695,1.74675,1.74685,353099997.0
2006-03-07 03:50:00,1.74687,1.74723,1.7468,1.74714,334799998.0
2006-03-07 03:55:00,1.74718,1.74718,1.74685,1.747,239100001.0
2006-03-07 04:00:00,1.74701,1.74726,1.74682,1.74713,215299999.0
2006-03-07 04:05:00,1.7471,1.74713,1.74691,1.74691,292999999.0
2006-03-07 04:10:00,1.74685,1.74706,1.74684,1.74684,296499998.0
2006-03-07 04:15:00,1.74695,1.74728,1.74693,1.74722,293600000.0
2006-03-07 04:20:00,1.74715,1.74745,1.74715,1.7473,220750001.0
2006-03-07 04:25:00,1.74732,1.74748,1.74715,1.74745,324100002.0
2006-03-07 04:30:00,1.74742,1.74753,1.74735,1.74737,176300001.0
2006-03-07 04:35:00,1.7473,1.74751,1.7472,1.7472,242499999.0
2006-03-07 04:40:00,1.74731,1.74737,1.74715,1.74715,234750000.0
2006-03-07 04:45:00,1.7472,1.74739,1.7471,1.74739,201500002.0
2006-03-07 04:50:00,1.74729,1.74797,1.74729,1.74797,317000000.0
2006-03-07 04:55:00,1.74782,1.74854,1.74782,1.74854,301800000.0
2006-03-07 05:00:00,1.7487,1.74875,1.74849,1.74853,159400000.0
2006-03-07 05:05:00,1.74845,1.74845,1.74819,1.7483,259200000.0
2006-03-07 05:10:00,1.74829,1.74835,1.74811,1.7482,331799997.0
2006-03-07 05:15:00,1.74823,1.74825,1.74808,1.74812,254700002.0
2006-03-07 05:20:00,1.74807,1.74815,1.74792,1.74792,210000001.0
2006-03-07 05:25:00,1.74787,1.74793,1.74739,1.7475,328400000.0
2006-03-07 05:30:00,1.74748,1.74771,1.7473,1.74771,191800001.0
2006-03-07 05:35:00,1.74774,1.74782,1.74769,1.74776,271899999.0
2006-03-07 05:40:00,1.74782,1.74785,1.74763,1.74776,293199997.0
2006-03-07 05:45:00,1.74783,1.74783,1.74742,1.74742,197600001.0
2006-03-07 05:50:00,1.74747,1.74752,1.7471,1.74725,324000002.0
2006-03-07 05:55:00,1.74718,1.74741,1.74704,1.7473,304300001.0
2006-03-07 06:00:00,1.74737,1.7475,1.74729,1.74737,140800001.0
2006-03-07 06:05:00,1.74738,1.74738,1.74715,1.7472,279799998.0
2006-03-07 06:10:00,1.74717,1.7472,1.74697,1.74698,211500001.0
2006-03-07 06:15:00,1.74705,1.74707,1.74685,1.74687,283400002.0
2006-03-07 06:20:00,1.74681,1.74711,1.74679,1.74687,392400005.0
2006-03-07 06:25:00,1.74688,1.7469,1.74667,1.74685,197199998.0
2006-03-07 06:30:00,1.7468,1.7469,1.74675,1.7469,251500000.0
2006-03-07 06:35:00,1.74698,1.74707,1.74646,1.74649,278199999.0
2006-03-07 06:40:00,1.74637,1.7467,1.74637,1.74668,231599999.0
2006-03-07 06:45:00,1.74666,1.74677,1.74633,1.74635,234669998.0
2006-03-07 06:50:00,1.74637,1.74637,1.74569,1.74596,250599998.0
2006-03-07 06:55:00,1.74603,1.74621,1.74426,1.7448,317099999.0
2006-03-07 07:00:00,1.74493,1.74513,1.74467,1.74504,328799999.0
2006-03-07 07:05:00,1.74507,1.74531,1.74447,1.74461,232799997.0
2006-03-07 07:10:00,1.74472,1.74523,1.7445,1.74523,282100000.0
2006-03-07 07:15:00,1.74533,1.74534,1.74493,1.74521,306900000.0
2006-03-07 07:20:00,1.74522,1.7456,1.74495,1.74502,275199999.0
2006-03-07 07:25:00,1.74491,1.74575,1.74468,1.74575,248500000.0
2006-03-07 07:30:00,1.74586,1.74586,1.74539,1.74565,320400000.0
2006-03-07 07:35:00,1.74572,1.74574,1.74544,1.7456,143200000.0
2006-03-07 07:40:00,1.74558,1.74574,1.74555,1.74568,277199996.0
2006-03-07 07:45:00,1.74572,1.74586,1.7456,1.74568,381699998.0
2006-03-07 07:50:00,1.7456,1.74582,1.74552,1.74572,161600001.0
2006-03-07 07:55:00,1.74572,1.74581,1.74557,1.74575,149000000.0
2006-03-07 08:00:00,1.74573,1.74576,1.74528,1.74528,355500000.0
2006-03-07 08:05:00,1.74525,1.74529,1.74462,1.74488,354699999.0
2006-03-07 08:10:00,1.74491,1.7453,1.74463,1.74463,263650002.0
2006-03-07 08:15:00,1.74465,1.7449,1.74435,1.7449,362200002.0
2006-03-07 08:20:00,1.74492,1.74539,1.74474,1.74525,259100001.0
2006-03-07 08:25:00,1.7452,1.74549,1.7452,1.7454,394100005.0
2006-03-07 08:30:00,1.74542,1.74553,1.74531,1.74548,321900003.0
2006-03-07 08:35:00,1.74553,1.74553,1.7451,1.7451,244800003.0
2006-03-07 08:40:00,1.74511,1.74537,1.74511,1.7452,293299998.0
2006-03-07 08:45:00,1.7453,1.74563,1.74521,1.7456,227300000.0
2006-03-07 08:50:00,1.74559,1.74571,1.74545,1.74568,231499999.0
2006-03-07 08:55:00,1.74573,1.7459,1.74524,1.74555,313199998.0
2006-03-07 09:00:00,1.74558,1.7458,1.74513,1.74565,381600001.0
2006-03-07 09:05:00,1.74572,1.74603,1.74567,1.74574,367649999.0
2006-03-07 09:10:00,1.74582,1.74612,1.74571,1.7459,207700000.0
2006-03-07 09:15:00,1.7459,1.74594,1.74513,1.74541,283200000.0
2006-03-07 09:20:00,1.74543,1.74593,1.74542,1.74581,328149999.0
2006-03-07 09:25:00,1.74572,1.74588,1.74538,1.74546,225899999.0
2006-03-07 09:30:00,1.7453,1.74566,1.74525,1.74565,349999997.0
2006-03-07 09:35:00,1.74564,1.74571,1.74511,1.7452,251400002.0
2006-03-07 09:40:00,1.74498,1.74498,1.7438,1.7438,298750002.0
2006-03-07 09:45:00,1.74353,1.74459,1.74327,1.74455,302400000.0
2006-03-07 09:50:00,1.74447,1.74447,1.74365,1.744,327500002.0
2006-03-07 09:55:00,1.74398,1.74407,1.7435,1.74357,449000003.0
2006-03-07 10:00:00,1.74366,1.74419,1.74342,1.74416,313600001.0
2006-03-07 10:05:00,1.74422,1.74454,1.74395,1.7445,219200001.0
2006-03-07 10:10:00,1.74448,1.74475,1.7444,1.74455,295000003.0
2006-03-07 10:15:00,1.7445,1.7445,1.74355,1.74367,310099998.0
2006-03-07 10:20:00,1.74366,1.74415,1.74336,1.74342,327400001.0
2006-03-07 10:25:00,1.74328,1.74338,1.74191,1.74236,362499998.0
2006-03-07 10:30:00,1.74243,1.7426,1.74049,1.74099,307000000.0
2006-03-07 10:35:00,1.74092,1.74185,1.74091,1.74135,274900001.0
2006-03-07 10:40:00,1.74136,1.74142,1.741,1.74117,381200000.0
2006-03-07 10:45:00,1.74121,1.74151,1.74072,1.74144,376399997.0
2006-03-07 10:50:00,1.74145,1.7418,1.74145,1.74156,382599997.0
2006-03-07 10:55:00,1.74152,1.74179,1.74136,1.74178,387500001.0
2006-03-07 11:00:00,1.74167,1.74173,1.74111,1.74127,330399997.0
2006-03-07 11:05:00,1.7413,1.74167,1.74096,1.74106,373199999.0
2006-03-07 11:10:00,1.741,1.74115,1.7406,1.74098,331000000.0
2006-03-07 11:15:00,1.74112,1.74112,1.73927,1.73927,366099998.0
2006-03-07 11:20:00,1.73929,1.74001,1.73906,1.7395,514700001.0
2006-03-07 11:25:00,1.73941,1.73957,1.73881,1.73895,346799999.0
2006-03-07 11:30:00,1.73881,1.73894,1.73834,1.73856,458000002.0
2006-03-07 11:35:00,1.7385,1.73971,1.73841,1.73934,450599997.0
2006-03-07 11:40:00,1.73916,1.7397,1.73916,1.7394,308000002.0
2006-03-07 11:45:00,1.73942,1.73957,1.73892,1.73899,415999998.0
2006-03-07 11:50:00,1.73903,1.73908,1.73837,1.73877,430299998.0
2006-03-07 11:55:00,1.7388,1.73929,1.7388,1.73903,408799999.0
2006-03-07 12:00:00,1.73893,1.73946,1.7388,1.73902,494699998.0
2006-03-07 12:05:00,1.73903,1.73917,1.7379,1.73799,306099997.0
2006-03-07 12:10:00,1.73799,1.73855,1.73799,1.73855,290700000.0
2006-03-07 12:15:00,1.73877,1.73877,1.73762,1.73797,331599997.0
2006-03-07 12:20:00,1.73806,1.73861,1.73794,1.73821,225400001.0
2006-03-07 12:25:00,1.73813,1.73819,1.73742,1.73779,436399996.0
2006-03-07 12:30:00,1.73785,1.73791,1.73585,1.73593,424600001.0
2006-03-07 12:35:00,1.73609,1.73629,1.73531,1.73608,402000003.0
2006-03-07 12:40:00,1.73608,1.73652,1.73606,1.73618,359800002.0
2006-03-07 12:45:00,1.7362,1.73658,1.73612,1.73658,342299999.0
2006-03-07 12:50:00,1.73668,1.73694,1.73655,1.73656,483799995.0
2006-03-07 12:55:00,1.73647,1.73704,1.73588,1.73704,369200002.0
2006-03-07 13:00:00,1.73715,1.73724,1.73687,1.73693,365899997.0
2006-03-07 13:05:00,1.73686,1.73693,1.73641,1.73674,306500000.0
2006-03-07 13:10:00,1.73669,1.73718,1.73669,1.7371,251899999.0
2006-03-07 13:15:00,1.73713,1.73728,1.737,1.73708,263200000.0
2006-03-07 13:20:00,1.73706,1.73732,1.73686,1.73724,294500000.0
2006-03-07 13:25:00,1.7372,1.73722,1.73682,1.73682,321399999.0
2006-03-07 13:30:00,1.73677,1.73688,1.73659,1.73663,351100002.0
2006-03-07 13:35:00,1.7366,1.73684,1.73641,1.73672,503500000.0
2006-03-07 13:40:00,1.73679,1.7369,1.73645,1.73662,380999999.0
2006-03-07 13:45:00,1.73655,1.7366,1.73556,1.7357,353300000.0
2006-03-07 13:50:00,1.73577,1.73614,1.73576,1.73597,320499999.0
2006-03-07 13:55:00,1.73583,1.73596,1.73554,1.73587,259300002.0
2006-03-07 14:00:00,1.73602,1.73613,1.73562,1.73562,308499998.0
2006-03-07 14:05:00,1.73552,1.73578,1.73548,1.73577,149500000.0
2006-03-07 14:10:00,1.73586,1.73619,1.73565,1.73619,232000002.0
2006-03-07 14:15:00,1.73616,1.73654,1.73605,1.73653,297099999.0
2006-03-07 14:20:00,1.73643,1.73662,1.73558,1.7356,215550003.0
2006-03-07 14:25:00,1.73561,1.73597,1.7354,1.73597,275600000.0
2006-03-07 14:30:00,1.73609,1.73659,1.73597,1.7365,235699999.0
2006-03-07 14:35:00,1.73645,1.73673,1.73641,1.73648,343700002.0
2006-03-07 14:40:00,1.7366,1.73708,1.7366,1.73706,303500002.0
2006-03-07 14:45:00,1.73696,1.737,1.73632,1.73632,325500003.0
2006-03-07 14:50:00,1.7364,1.73737,1.73618,1.73726,260000000.0
2006-03-07 14:55:00,1.73728,1.73741,1.73688,1.73707,415449996.0
2006-03-07 15:00:00,1.73711,1.73734,1.73707,1.7371,363699997.0
2006-03-07 15:05:00,1.7371,1.7371,1.73669,1.73671,340199996.0
2006-03-07 15:10:00,1.73658,1.7367,1.73612,1.73655,335499994.0
2006-03-07 15:15:00,1.7365,1.7366,1.73493,1.73493,360299997.0
2006-03-07 15:20:00,1.7348,1.73553,1.73449,1.73544,322849999.0
2006-03-07 15:25:00,1.73546,1.73551,1.73483,1.7351,423700002.0
2006-03-07 15:30:00,1.73505,1.73657,1.73505,1.73648,433000003.0
2006-03-07 15:35:00,1.73648,1.73648,1.73598,1.73619,191500000.0
2006-03-07 15:40:00,1.73621,1.73621,1.73495,1.73495,347000000.0
2006-03-07 15:45:00,1.73496,1.73558,1.73496,1.7354,400599993.0
2006-03-07 15:50:00,1.73538,1.7358,1.7353,1.73576,330799998.0
2006-03-07 15:55:00,1.73569,1.73569,1.73497,1.73523,332699998.0
2006-03-07 16:00:00,1.73522,1.73532,1.73441,1.73477,367499997.0
2006-03-07 16:05:00,1.73478,1.73478,1.73418,1.7342,455600004.0
2006-03-07 16:10:00,1.73407,1.7344,1.73288,1.73389,326900000.0
2006-03-07 16:15:00,1.73412,1.73517,1.73412,1.73517,298000002.0
2006-03-07 16:20:00,1.73534,1.73572,1.73506,1.73546,319699999.0
2006-03-07 16:25:00,1.73547,1.73663,1.73547,1.73623,243399998.0
2006-03-07 16:30:00,1.73619,1.73653,1.73599,1.73617,293900000.0
2006-03-07 16:35:00,1.73619,1.73646,1.73605,1.7362,360200001.0
2006-03-07 16:40:00,1.73623,1.7376,1.73617,1.737,324399996.0
2006-03-07 16:45:00,1.73705,1.73705,1.73609,1.73641,284699996.0
2006-03-07 16:50:00,1.73633,1.73644,1.73523,1.7354,330099999.0
2006-03-07 16:55:00,1.73543,1.73577,1.73474,1.73487,263300000.0
2006-03-07 17:00:00,1.73485,1.73577,1.73485,1.73525,377799998.0
2006-03-07 17:05:00,1.73517,1.7355,1.73423,1.7343,275199998.0
2006-03-07 17:10:00,1.7342,1.73533,1.73408,1.73511,330900002.0
2006-03-07 17:15:00,1.73508,1.73525,1.73432,1.73508,302300000.0
2006-03-07 17:20:00,1.73536,1.73673,1.73536,1.73616,317100000.0
2006-03-07 17:25:00,1.73622,1.73727,1.73621,1.73663,341599998.0
2006-03-07 17:30:00,1.73651,1.73651,1.73496,1.73501,428100004.0
2006-03-07 17:35:00,1.73513,1.73551,1.73383,1.7348,367799998.0
2006-03-07 17:40:00,1.73475,1.73493,1.73341,1.73377,248299998.0
2006-03-07 17:45:00,1.73381,1.73455,1.73364,1.73455,420099999.0
2006-03-07 17:50:00,1.73453,1.73477,1.73434,1.73472,356600003.0
2006-03-07 17:55:00,1.73471,1.73505,1.73465,1.73502,197900000.0
2006-03-07 18:00:00,1.73495,1.73546,1.73471,1.73533,4216749995.0
2006-03-07 18:05:00,1.73531,1.73563,1.73531,1.73546,4994399994.0
2006-03-07 18:10:00,1.73542,1.73567,1.73504,1.73514,3458249998.0
2006-03-07 18:15:00,1.73517,1.73606,1.73514,1.73597,3297299999.0
2006-03-07 18:20:00,1.73604,1.73675,1.73604,1.73633,3356999993.0
2006-03-07 18:25:00,1.73625,1.73719,1.73619,1.73705,3222219987.0
2006-03-07 18:30:00,1.737,1.737,1.73604,1.73615,2936349997.0
2006-03-07 18:35:00,1.73615,1.73667,1.736,1.736,792600008.0
2006-03-07 18:40:00,1.73591,1.73593,1.73522,1.73557,1541299988.0
2006-03-07 18:45:00,1.73561,1.73612,1.73551,1.73592,1195399996.0
2006-03-07 18:50:00,1.73595,1.73597,1.73533,1.73575,1887499996.0
2006-03-07 18:55:00,1.73585,1.73596,1.73564,1.73573,2435649990.0
2006-03-07 19:00:00,1.73578,1.73587,1.7351,1.73552,1560700002.0
2006-03-07 19:05:00,1.73558,1.73571,1.73529,1.73561,2021650003.0
2006-03-07 19:10:00,1.73555,1.73583,1.73547,1.7358,1677599993.0
2006-03-07 19:15:00,1.73583,1.73667,1.73583,1.73607,1014000000.0
2006-03-07 19:20:00,1.73613,1.73667,1.73613,1.73648,1582699998.0
2006-03-07 19:25:00,1.73653,1.7369,1.73653,1.73673,1719999998.0
2006-03-07 19:30:00,1.73672,1.737,1.73671,1.7369,1578000001.0
2006-03-07 19:35:00,1.73692,1.73713,1.73669,1.7368,1497199998.0
2006-03-07 19:40:00,1.7368,1.73685,1.73649,1.73655,1511670004.0
2006-03-07 19:45:00,1.73654,1.73701,1.73648,1.7368,1027699996.0
2006-03-07 19:50:00,1.73678,1.73686,1.73638,1.73644,956900007.0
2006-03-07 19:55:00,1.73639,1.73657,1.73622,1.7363,1572900000.0
2006-03-07 20:00:00,1.73626,1.73643,1.73614,1.73615,901099998.0
2006-03-07 20:05:00,1.73612,1.7365,1.73612,1.73645,978546989.0
2006-03-07 20:10:00,1.73644,1.73691,1.73627,1.7366,824000003.0
2006-03-07 20:15:00,1.73662,1.73675,1.73649,1.73662,768649999.0
2006-03-07 20:20:00,1.73662,1.73671,1.73651,1.73662,1043999997.0
2006-03-07 20:25:00,1.73665,1.73684,1.73658,1.7367,1694400003.0
2006-03-07 20:30:00,1.73669,1.73705,1.73662,1.73682,2444500000.0
2006-03-07 20:35:00,1.73678,1.73682,1.7366,1.73674,1074399999.0
2006-03-07 20:40:00,1.73674,1.73681,1.73657,1.73664,889199997.0
2006-03-07 20:45:00,1.73663,1.73665,1.73652,1.73662,835599998.0
2006-03-07 20:50:00,1.73658,1.73661,1.7362,1.7362,1922200001.0
2006-03-07 20:55:00,1.73619,1.73624,1.7353,1.73534,2118449995.0
2006-03-07 21:00:00,1.73528,1.73544,1.73503,1.73515,1479950001.0
2006-03-07 21:05:00,1.73512,1.7352,1.73458,1.73492,677099999.0
2006-03-07 21:10:00,1.73502,1.73555,1.735,1.73504,849900005.0
2006-03-07 21:15:00,1.73505,1.73537,1.73487,1.73526,715300003.0
2006-03-07 21:20:00,1.73526,1.7353,1.73467,1.73509,915000002.0
2006-03-07 21:25:00,1.73515,1.73523,1.7351,1.7352,584199996.0
2006-03-07 21:30:00,1.73534,1.73566,1.73534,1.73555,851300003.0
2006-03-07 21:35:00,1.7356,1.73593,1.73553,1.73593,597299999.0
2006-03-07 21:40:00,1.73602,1.73602,1.73565,1.73572,524100004.0
2006-03-07 21:45:00,1.73574,1.73612,1.73574,1.73593,495399999.0
2006-03-07 21:50:00,1.73575,1.73597,1.73565,1.73585,489250001.0
2006-03-07 21:55:00,1.73584,1.73598,1.73559,1.73582,1007899999.0
2006-03-07 22:00:00,1.73593,1.73615,1.73572,1.73598,831999998.0
2006-03-07 22:05:00,1.73599,1.73602,1.73583,1.73602,296899998.0
2006-03-07 22:10:00,1.73592,1.73601,1.73578,1.73593,532199998.0
2006-03-07 22:15:00,1.736,1.73607,1.73576,1.7359,780099999.0
2006-03-07 22:20:00,1.7359,1.73603,1.73587,1.73595,426499999.0
2006-03-07 22:25:00,1.73598,1.73618,1.73592,1.73603,615000001.0
2006-03-07 22:30:00,1.73608,1.7361,1.73581,1.73581,702100000.0
2006-03-07 22:35:00,1.73587,1.73605,1.73574,1.73579,314900002.0
2006-03-07 22:40:00,1.7358,1.73587,1.73517,1.73526,549799998.0
2006-03-07 22:45:00,1.73525,1.73545,1.73525,1.73541,305500002.0
2006-03-07 22:50:00,1.73545,1.73554,1.73501,1.73545,209800000.0
2006-03-07 22:55:00,1.73544,1.73547,1.73511,1.73524,331600000.0
2006-03-07 23:00:00,1.73497,1.73564,1.73497,1.73545,315499999.0
2006-03-07 23:05:00,1.73544,1.73562,1.73533,1.73552,94600001.0
2006-03-07 23:10:00,1.7356,1.73603,1.73558,1.73603,343800001.0
2006-03-07 23:15:00,1.73603,1.7361,1.7359,1.7359,353299998.0
2006-03-07 23:20:00,1.73593,1.73593,1.73555,1.73565,286000001.0
2006-03-07 23:25:00,1.7356,1.73569,1.73555,1.73562,319200006.0
2006-03-07 23:30:00,1.73562,1.73568,1.73553,1.73553,243200001.0
2006-03-07 23:35:00,1.73547,1.73566,1.73542,1.73559,196700001.0
2006-03-07 23:40:00,1.73564,1.73586,1.73564,1.7358,242650000.0
2006-03-07 23:45:00,1.73585,1.73587,1.73564,1.73569,350500002.0
2006-03-07 23:50:00,1.7357,1.73583,1.73567,1.73568,172699999.0
2006-03-07 23:55:00,1.73574,1.73585,1.73568,1.73585,118200000.0
2006-03-08 00:00:00,1.73583,1.73585,1.7353,1.73538,313899997.0
2006-03-08 00:05:00,1.73533,1.7358,1.73521,1.73572,340500001.0
2006-03-08 00:10:00,1.73568,1.73582,1.7352,1.73568,367699996.0
2006-03-08 00:15:00,1.73565,1.73578,1.7353,1.73568,369800001.0
2006-03-08 00:20:00,1.7359,1.73593,1.73541,1.73541,428700001.0
2006-03-08 00:25:00,1.7354,1.73589,1.7352,1.73565,347000000.0
2006-03-08 00:30:00,1.73561,1.73572,1.73546,1.73565,86900002.0
2006-03-08 00:35:00,1.73558,1.7356,1.73518,1.7352,283699997.0
2006-03-08 00:40:00,1.7353,1.73555,1.73502,1.73517,224100001.0
2006-03-08 00:45:00,1.73513,1.73521,1.7347,1.7347,253299998.0
2006-03-08 00:50:00,1.7347,1.7349,1.7345,1.7347,234399999.0
2006-03-08 00:55:00,1.73475,1.73527,1.73468,1.73519,340499998.0
2006-03-08 01:00:00,1.73513,1.73529,1.73484,1.73525,378399998.0
2006-03-08 01:05:00,1.73535,1.73555,1.73525,1.73545,296200002.0
2006-03-08 01:10:00,1.73542,1.73591,1.73534,1.73587,307700001.0
2006-03-08 01:15:00,1.7358,1.73591,1.73573,1.7358,315600000.0
2006-03-08 01:20:00,1.73574,1.73603,1.73563,1.73585,225299999.0
2006-03-08 01:25:00,1.73584,1.73595,1.7356,1.7358,341700001.0
2006-03-08 01:30:00,1.73585,1.73601,1.73575,1.73597,281200000.0
2006-03-08 01:35:00,1.73589,1.73603,1.73569,1.73577,205399999.0
2006-03-08 01:40:00,1.73576,1.73603,1.73566,1.73584,182800001.0
2006-03-08 01:45:00,1.73587,1.73597,1.7358,1.73597,213000001.0
2006-03-08 01:50:00,1.73595,1.73605,1.73585,1.73589,244399997.0
2006-03-08 01:55:00,1.73585,1.73585,1.73552,1.7358,167900001.0
2006-03-08 02:00:00,1.73585,1.73605,1.73579,1.736,232399998.0
2006-03-08 02:05:00,1.73583,1.73597,1.73577,1.73579,185399998.0
2006-03-08 02:10:00,1.73582,1.73582,1.73538,1.7356,362300000.0
2006-03-08 02:15:00,1.73563,1.73563,1.73509,1.73524,250099999.0
2006-03-08 02:20:00,1.73523,1.73523,1.73495,1.73502,325299998.0
2006-03-08 02:25:00,1.73495,1.73531,1.73495,1.73527,256200000.0
2006-03-08 02:30:00,1.73524,1.73535,1.73492,1.73495,277900001.0
2006-03-08 02:35:00,1.73489,1.73489,1.7344,1.73457,285699998.0
2006-03-08 02:40:00,1.73449,1.7345,1.73413,1.73426,364099996.0
2006-03-08 02:45:00,1.73422,1.73475,1.73416,1.73465,306600000.0
2006-03-08 02:50:00,1.73465,1.73488,1.7344,1.73488,231300001.0
2006-03-08 02:55:00,1.73483,1.73491,1.73452,1.73491,328599998.0
2006-03-08 03:00:00,1.73497,1.7351,1.73485,1.73494,326299998.0
2006-03-08 03:05:00,1.73487,1.73503,1.73482,1.73497,204099999.0
2006-03-08 03:10:00,1.73504,1.7358,1.73492,1.73554,302200002.0
2006-03-08 03:15:00,1.73572,1.73613,1.73571,1.73613,206300000.0
2006-03-08 03:20:00,1.73625,1.73635,1.73569,1.7358,203999999.0
2006-03-08 03:25:00,1.73582,1.73615,1.73582,1.7359,236800000.0
2006-03-08 03:30:00,1.73599,1.73631,1.73596,1.73602,186799997.0
2006-03-08 03:35:00,1.73615,1.73628,1.73602,1.73602,339800001.0
2006-03-08 03:40:00,1.73607,1.73621,1.73594,1.7361,210300000.0
2006-03-08 03:45:00,1.73608,1.73629,1.73604,1.73629,267799998.0
2006-03-08 03:50:00,1.73623,1.73643,1.73612,1.73628,264799997.0
2006-03-08 03:55:00,1.73634,1.73701,1.73634,1.73688,254600001.0
2006-03-08 04:00:00,1.73685,1.73685,1.73671,1.73679,191700003.0
2006-03-08 04:05:00,1.7368,1.73685,1.7367,1.7368,262799997.0
2006-03-08 04:10:00,1.73682,1.73702,1.73674,1.73679,254299999.0
2006-03-08 04:15:00,1.7369,1.73695,1.73669,1.73678,243900001.0
2006-03-08 04:20:00,1.73675,1.73687,1.73675,1.7368,272399997.0
2006-03-08 04:25:00,1.73677,1.73679,1.73645,1.73655,328700000.0
2006-03-08 04:30:00,1.73656,1.73694,1.73653,1.73684,89700001.0
2006-03-08 04:35:00,1.73675,1.73689,1.73675,1.7368,178100000.0
2006-03-08 04:40:00,1.73691,1.73715,1.73668,1.73668,240500005.0
2006-03-08 04:45:00,1.73674,1.73688,1.7365,1.73668,296199999.0
2006-03-08 04:50:00,1.73668,1.73682,1.73663,1.73675,160099999.0
2006-03-08 04:55:00,1.73663,1.73696,1.73663,1.73696,187200000.0
2006-03-08 05:00:00,1.73698,1.73714,1.73695,1.737,135400000.0
2006-03-08 05:05:00,1.73701,1.73701,1.73683,1.7369,163099998.0
2006-03-08 05:10:00,1.73695,1.73695,1.73674,1.73674,161800001.0
2006-03-08 05:15:00,1.73675,1.73694,1.73671,1.73693,219300000.0
2006-03-08 05:20:00,1.73687,1.73695,1.73678,1.73688,237300001.0
2006-03-08 05:25:00,1.73699,1.73776,1.73699,1.73714,250400000.0
2006-03-08 05:30:00,1.73715,1.73735,1.73694,1.73726,295600000.0
2006-03-08 05:35:00,1.7372,1.73784,1.7372,1.73749,193200001.0
2006-03-08 05:40:00,1.73755,1.73781,1.7374,1.7377,277100000.0
2006-03-08 05:45:00,1.73762,1.73763,1.73708,1.73712,170099998.0
2006-03-08 05:50:00,1.73717,1.73726,1.73681,1.73724,205800002.0
2006-03-08 05:55:00,1.7372,1.73725,1.73684,1.73684,296700002.0
2006-03-08 06:00:00,1.73682,1.73685,1.73667,1.73676,219100000.0
2006-03-08 06:05:00,1.7368,1.73707,1.73676,1.737,321000000.0
2006-03-08 06:10:00,1.737,1.73718,1.73695,1.73713,272700000.0
2006-03-08 06:15:00,1.73723,1.73745,1.73712,1.73741,316100003.0
2006-03-08 06:20:00,1.73747,1.73751,1.73736,1.73742,399899997.0
2006-03-08 06:25:00,1.73753,1.73758,1.73699,1.73717,200200000.0
2006-03-08 06:30:00,1.73719,1.7373,1.73705,1.73721,235299999.0
2006-03-08 06:35:00,1.73724,1.73726,1.73714,1.73721,242299999.0
2006-03-08 06:40:00,1.73721,1.73721,1.73665,1.7367,241500002.0
2006-03-08 06:45:00,1.73672,1.73685,1.73653,1.73675,209300002.0
2006-03-08 06:50:00,1.73688,1.73705,1.73672,1.73703,197199998.0
2006-03-08 06:55:00,1.73702,1.73702,1.73677,1.73677,165400000.0
2006-03-08 07:00:00,1.73691,1.737,1.73678,1.7369,236500000.0
2006-03-08 07:05:00,1.73687,1.73697,1.7368,1.7369,174600000.0
2006-03-08 07:10:00,1.7369,1.73706,1.73687,1.73693,229999997.0
2006-03-08 07:15:00,1.73695,1.73695,1.73679,1.73679,198999997.0
2006-03-08 07:20:00,1.73678,1.73719,1.73678,1.7371,208099999.0
2006-03-08 07:25:00,1.73708,1.73715,1.73674,1.73705,245800000.0
2006-03-08 07:30:00,1.73702,1.73702,1.73681,1.73682,318700001.0
2006-03-08 07:35:00,1.73685,1.73689,1.73648,1.73662,266799997.0
2006-03-08 07:40:00,1.73664,1.73706,1.73664,1.73706,381899998.0
2006-03-08 07:45:00,1.73703,1.73724,1.73698,1.73707,324500001.0
2006-03-08 07:50:00,1.7371,1.73721,1.73702,1.73702,234400000.0
2006-03-08 07:55:00,1.73702,1.7372,1.73683,1.73695,314300001.0
2006-03-08 08:00:00,1.73693,1.73723,1.73693,1.73718,212900003.0
2006-03-08 08:05:00,1.73713,1.73713,1.73649,1.73679,280900000.0
2006-03-08 08:10:00,1.73668,1.73672,1.73651,1.73659,312799999.0
2006-03-08 08:15:00,1.7366,1.73707,1.73656,1.73703,319399998.0
2006-03-08 08:20:00,1.73705,1.73705,1.7368,1.73682,295399998.0
2006-03-08 08:25:00,1.7367,1.73686,1.73637,1.7364,289200001.0
2006-03-08 08:30:00,1.73638,1.73673,1.73634,1.73669,181200001.0
2006-03-08 08:35:00,1.7368,1.73697,1.73664,1.73671,266900000.0
2006-03-08 08:40:00,1.73668,1.73682,1.7359,1.73595,349099999.0
2006-03-08 08:45:00,1.73605,1.73619,1.73586,1.73602,272170002.0
2006-03-08 08:50:00,1.73598,1.7364,1.73597,1.7361,317399998.0
2006-03-08 08:55:00,1.73611,1.73648,1.73611,1.7364,234599999.0
2006-03-08 09:00:00,1.73638,1.7365,1.7363,1.73637,284300002.0
2006-03-08 09:05:00,1.73643,1.73657,1.73623,1.73631,470400001.0
2006-03-08 09:10:00,1.73628,1.73729,1.73627,1.73724,328600004.0
2006-03-08 09:15:00,1.73711,1.73768,1.73705,1.73768,319099995.0
2006-03-08 09:20:00,1.73768,1.73839,1.73768,1.73812,360499999.0
2006-03-08 09:25:00,1.73805,1.73926,1.73805,1.73899,459270001.0
2006-03-08 09:30:00,1.7389,1.73947,1.73883,1.73939,309400000.0
2006-03-08 09:35:00,1.7393,1.7403,1.7393,1.7403,401600000.0
2006-03-08 09:40:00,1.74021,1.74021,1.73963,1.73969,205200001.0
2006-03-08 09:45:00,1.7397,1.73973,1.73918,1.73918,351800003.0
2006-03-08 09:50:00,1.73922,1.73937,1.73912,1.73928,344000000.0
2006-03-08 09:55:00,1.73929,1.74109,1.73915,1.74109,363399996.0
2006-03-08 10:00:00,1.74097,1.74151,1.74068,1.74068,406099996.0
2006-03-08 10:05:00,1.74062,1.74093,1.74043,1.74093,212100001.0
2006-03-08 10:10:00,1.74102,1.7411,1.73952,1.73961,251100000.0
2006-03-08 10:15:00,1.73963,1.74056,1.73959,1.74017,204599999.0
2006-03-08 10:20:00,1.74006,1.74006,1.73915,1.73915,300199998.0
2006-03-08 10:25:00,1.739,1.73974,1.73898,1.73965,222099999.0
2006-03-08 10:30:00,1.73961,1.73972,1.73889,1.739,249046995.0
2006-03-08 10:35:00,1.73897,1.7392,1.73864,1.73864,336100002.0
2006-03-08 10:40:00,1.73868,1.73881,1.73766,1.73776,276399999.0
2006-03-08 10:45:00,1.73782,1.73819,1.73755,1.73778,273699997.0
2006-03-08 10:50:00,1.73781,1.73805,1.73776,1.73783,275699998.0
2006-03-08 10:55:00,1.73786,1.73795,1.73753,1.73795,450400001.0
2006-03-08 11:00:00,1.73793,1.738,1.73745,1.73745,262799998.0
2006-03-08 11:05:00,1.73755,1.73789,1.73755,1.73776,344800001.0
2006-03-08 11:10:00,1.73778,1.73805,1.73772,1.73805,300299998.0
2006-03-08 11:15:00,1.73817,1.7385,1.73799,1.73809,323699999.0
2006-03-08 11:20:00,1.73811,1.73824,1.738,1.7381,225799998.0
2006-03-08 11:25:00,1.73795,1.7384,1.73785,1.7384,382300000.0
2006-03-08 11:30:00,1.73846,1.73899,1.73835,1.73883,475999993.0
2006-03-08 11:35:00,1.73886,1.7391,1.73879,1.7388,413149998.0
2006-03-08 11:40:00,1.73872,1.73889,1.73789,1.73804,281500000.0
2006-03-08 11:45:00,1.73798,1.73855,1.73775,1.7385,345100000.0
2006-03-08 11:50:00,1.7385,1.73985,1.73841,1.7389,392699997.0
2006-03-08 11:55:00,1.7389,1.73897,1.73834,1.73852,301899999.0
2006-03-08 12:00:00,1.73847,1.74025,1.73828,1.74013,357999998.0
2006-03-08 12:05:00,1.74013,1.74059,1.73982,1.73999,274999999.0
2006-03-08 12:10:00,1.7399,1.74012,1.7396,1.73965,312000000.0
2006-03-08 12:15:00,1.73979,1.74005,1.73942,1.73955,242000001.0
2006-03-08 12:20:00,1.73963,1.73975,1.73941,1.73942,556299997.0
2006-03-08 12:25:00,1.73938,1.73942,1.73871,1.73897,322799999.0
2006-03-08 12:30:00,1.73895,1.73901,1.73743,1.73791,434500004.0
2006-03-08 12:35:00,1.73806,1.73838,1.73786,1.73804,349500000.0
2006-03-08 12:40:00,1.73798,1.73866,1.73793,1.73866,349899998.0
2006-03-08 12:45:00,1.73868,1.73868,1.73819,1.73827,354999999.0
2006-03-08 12:50:00,1.73831,1.73847,1.73783,1.73847,344399996.0
2006-03-08 12:55:00,1.73848,1.73946,1.73846,1.73918,172600001.0
2006-03-08 13:00:00,1.73916,1.74002,1.73898,1.73988,368000003.0
2006-03-08 13:05:00,1.73982,1.73991,1.7396,1.7396,349399999.0
2006-03-08 13:10:00,1.7396,1.73967,1.73894,1.73895,278800004.0
2006-03-08 13:15:00,1.73897,1.7395,1.73897,1.73946,285099999.0
2006-03-08 13:20:00,1.73947,1.73954,1.73918,1.73951,241199998.0
2006-03-08 13:25:00,1.73958,1.73963,1.73927,1.73938,229799999.0
2006-03-08 13:30:00,1.73935,1.73943,1.739,1.73913,341099998.0
2006-03-08 13:35:00,1.73913,1.73958,1.73913,1.73938,344350000.0
2006-03-08 13:40:00,1.73946,1.73947,1.73829,1.73833,375700002.0
2006-03-08 13:45:00,1.73827,1.73854,1.73767,1.73784,325600000.0
2006-03-08 13:50:00,1.73794,1.73833,1.73794,1.73827,283200006.0
2006-03-08 13:55:00,1.73825,1.73837,1.73777,1.73777,362199996.0
2006-03-08 14:00:00,1.73784,1.73838,1.73784,1.73838,258100001.0
2006-03-08 14:05:00,1.73828,1.73842,1.73814,1.73818,358900002.0
2006-03-08 14:10:00,1.73814,1.7391,1.73807,1.73905,300019998.0
2006-03-08 14:15:00,1.73901,1.73901,1.73806,1.73821,342800002.0
2006-03-08 14:20:00,1.7381,1.73917,1.7381,1.73903,308700004.0
2006-03-08 14:25:00,1.739,1.73908,1.7386,1.73866,316399999.0
2006-03-08 14:30:00,1.73865,1.73869,1.73831,1.73863,321500003.0
2006-03-08 14:35:00,1.73859,1.73859,1.73762,1.73775,402099996.0
2006-03-08 14:40:00,1.73775,1.73797,1.73757,1.73794,270700000.0
2006-03-08 14:45:00,1.73778,1.73814,1.73765,1.73795,236000001.0
2006-03-08 14:50:00,1.73807,1.7383,1.738,1.73817,326400002.0
2006-03-08 14:55:00,1.73814,1.73827,1.7378,1.7378,417599997.0
2006-03-08 15:00:00,1.73782,1.7379,1.73764,1.73764,229600000.0
2006-03-08 15:05:00,1.73758,1.73776,1.7375,1.73772,264200001.0
2006-03-08 15:10:00,1.73773,1.73784,1.73626,1.73664,363600002.0
2006-03-08 15:15:00,1.73678,1.73692,1.73624,1.73629,345100000.0
2006-03-08 15:20:00,1.73632,1.7367,1.73619,1.73647,343699998.0
2006-03-08 15:25:00,1.73648,1.73706,1.73617,1.73701,325200002.0
2006-03-08 15:30:00,1.73702,1.73751,1.73697,1.73721,372400002.0
2006-03-08 15:35:00,1.73729,1.7374,1.73618,1.73618,394800002.0
2006-03-08 15:40:00,1.73595,1.73605,1.73568,1.73585,279900002.0
2006-03-08 15:45:00,1.73579,1.73621,1.73579,1.73606,435200002.0
2006-03-08 15:50:00,1.73593,1.73597,1.73576,1.73576,328299998.0
2006-03-08 15:55:00,1.73559,1.73559,1.73482,1.7352,197899999.0
2006-03-08 16:00:00,1.73509,1.73509,1.73435,1.73465,390699997.0
2006-03-08 16:05:00,1.7347,1.73495,1.73458,1.73487,313100000.0
2006-03-08 16:10:00,1.73492,1.73546,1.73448,1.73481,331000001.0
2006-03-08 16:15:00,1.73483,1.73533,1.73476,1.73527,304699997.0
2006-03-08 16:20:00,1.73521,1.73561,1.73503,1.7356,232350000.0
2006-03-08 16:25:00,1.73554,1.73617,1.73554,1.73614,219300000.0
2006-03-08 16:30:00,1.73611,1.7364,1.73583,1.73587,440899993.0
2006-03-08 16:35:00,1.73589,1.73629,1.73589,1.73598,316800003.0
2006-03-08 16:40:00,1.73591,1.73614,1.73559,1.73606,260400002.0
2006-03-08 16:45:00,1.73614,1.73617,1.73569,1.73574,367699997.0
2006-03-08 16:50:00,1.73577,1.73578,1.735,1.7351,296300000.0
2006-03-08 16:55:00,1.73514,1.7353,1.73504,1.73518,386800000.0
2006-03-08 17:00:00,1.73508,1.73537,1.73455,1.73537,340900000.0
2006-03-08 17:05:00,1.73559,1.73741,1.73559,1.73705,199200000.0
2006-03-08 17:10:00,1.73701,1.73777,1.7365,1.73665,278599999.0
2006-03-08 17:15:00,1.73665,1.73707,1.73642,1.73672,267400002.0
2006-03-08 17:20:00,1.73684,1.73707,1.73652,1.73652,234399997.0
2006-03-08 17:25:00,1.73641,1.73661,1.73579,1.73593,295000003.0
2006-03-08 17:30:00,1.73579,1.73613,1.73562,1.73601,415499999.0
2006-03-08 17:35:00,1.736,1.73608,1.7351,1.73538,228046995.0
2006-03-08 17:40:00,1.73538,1.73559,1.73526,1.73533,305400000.0
2006-03-08 17:45:00,1.73521,1.7356,1.73491,1.73553,280700001.0
2006-03-08 17:50:00,1.73543,1.73575,1.73487,1.73529,335499999.0
2006-03-08 17:55:00,1.73542,1.7355,1.73527,1.73527,255500000.0
2006-03-08 18:00:00,1.73524,1.73526,1.73428,1.7346,4006369997.0
2006-03-08 18:05:00,1.73462,1.73563,1.73461,1.73563,5190046972.0
2006-03-08 18:10:00,1.73568,1.73589,1.73494,1.73503,3464849993.0
2006-03-08 18:15:00,1.73512,1.7354,1.73505,1.73508,3512900012.0
2006-03-08 18:20:00,1.73512,1.73524,1.73482,1.73483,3358249987.0
2006-03-08 18:25:00,1.73477,1.73577,1.73477,1.73565,3310999999.0
2006-03-08 18:30:00,1.73556,1.73556,1.73483,1.73488,2948500005.0
2006-03-08 18:35:00,1.73485,1.7356,1.7348,1.7356,991200004.0
2006-03-08 18:40:00,1.73561,1.73573,1.73534,1.73567,1340800001.0
2006-03-08 18:45:00,1.73561,1.73573,1.73539,1.73573,1218000004.0
2006-03-08 18:50:00,1.73579,1.73579,1.73546,1.73555,1896799993.0
2006-03-08 18:55:00,1.73558,1.73569,1.73504,1.73555,2396000007.0
2006-03-08 19:00:00,1.73552,1.73586,1.73533,1.73583,1602000001.0
2006-03-08 19:05:00,1.73585,1.7363,1.73584,1.7363,1956770000.0
2006-03-08 19:10:00,1.73626,1.73652,1.73614,1.7365,1345050000.0
2006-03-08 19:15:00,1.73659,1.73668,1.7358,1.7361,1310699998.0
2006-03-08 19:20:00,1.73607,1.73614,1.73588,1.73613,1508969994.0
2006-03-08 19:25:00,1.73614,1.73616,1.73583,1.73589,1845996986.0
2006-03-08 19:30:00,1.73587,1.73618,1.73587,1.73598,1512999996.0
2006-03-08 19:35:00,1.73599,1.73607,1.73552,1.73585,1379000001.0
2006-03-08 19:40:00,1.73584,1.73639,1.73583,1.7363,1666450000.0
2006-03-08 19:45:00,1.73629,1.73676,1.73622,1.73666,1141100000.0
2006-03-08 19:50:00,1.73661,1.7367,1.73631,1.7366,990700000.0
2006-03-08 19:55:00,1.73655,1.7367,1.73648,1.73653,1416749996.0
2006-03-08 20:00:00,1.7365,1.7366,1.73627,1.7363,690550002.0
2006-03-08 20:05:00,1.73629,1.7366,1.73629,1.73655,903900001.0
2006-03-08 20:10:00,1.73655,1.7366,1.73607,1.7361,940900000.0
2006-03-08 20:15:00,1.73611,1.73622,1.73577,1.73585,966299998.0
2006-03-08 20:20:00,1.7358,1.73585,1.73543,1.73574,914100001.0
2006-03-08 20:25:00,1.73587,1.7359,1.73546,1.73561,1814599997.0
2006-03-08 20:30:00,1.73562,1.73607,1.73558,1.73607,2818799993.0
2006-03-08 20:35:00,1.73606,1.73618,1.7359,1.7361,923200001.0
2006-03-08 20:40:00,1.73603,1.73627,1.73597,1.73621,934599996.0
2006-03-08 20:45:00,1.7362,1.73633,1.73612,1.73627,955500002.0
2006-03-08 20:50:00,1.73618,1.73662,1.73617,1.73656,1754799998.0
2006-03-08 20:55:00,1.73658,1.73665,1.73646,1.73657,2028549989.0
2006-03-08 21:00:00,1.7366,1.73675,1.73647,1.73662,1278350006.0
2006-03-08 21:05:00,1.7366,1.7367,1.73638,1.73665,663100000.0
2006-03-08 21:10:00,1.73678,1.73691,1.73628,1.73648,923400005.0
2006-03-08 21:15:00,1.73657,1.73664,1.73642,1.73655,599600000.0
2006-03-08 21:20:00,1.73655,1.73678,1.73645,1.73678,918899991.0
2006-03-08 21:25:00,1.7368,1.7368,1.73665,1.73675,461599999.0
2006-03-08 21:30:00,1.73677,1.73705,1.7365,1.73693,946400002.0
2006-03-08 21:35:00,1.73698,1.73739,1.73696,1.73696,478349998.0
2006-03-08 21:40:00,1.73695,1.737,1.73672,1.73673,707899998.0
2006-03-08 21:45:00,1.73672,1.73684,1.7367,1.73678,550999998.0
2006-03-08 21:50:00,1.73676,1.73713,1.73651,1.73687,442899998.0
2006-03-08 21:55:00,1.73687,1.73713,1.73654,1.73655,730100002.0
2006-03-08 22:00:00,1.73651,1.73695,1.73642,1.73665,945299996.0
2006-03-08 22:05:00,1.7366,1.73662,1.73644,1.73645,487999998.0
2006-03-08 22:10:00,1.73645,1.7369,1.73639,1.73687,347799997.0
2006-03-08 22:15:00,1.73692,1.73692,1.73654,1.73672,806199995.0
2006-03-08 22:20:00,1.73672,1.73681,1.7366,1.73681,470699999.0
2006-03-08 22:25:00,1.73678,1.73702,1.73676,1.73684,467600000.0
2006-03-08 22:30:00,1.7369,1.73699,1.73662,1.73669,550400000.0
2006-03-08 22:35:00,1.73675,1.73693,1.73663,1.73668,348400004.0
2006-03-08 22:40:00,1.73672,1.73684,1.73659,1.73679,408899999.0
2006-03-08 22:45:00,1.73681,1.73688,1.73668,1.73672,339100003.0
2006-03-08 22:50:00,1.73675,1.73685,1.73628,1.73675,206400002.0
2006-03-08 22:55:00,1.73677,1.73694,1.73672,1.73676,401500000.0
2006-03-08 23:00:00,1.73676,1.73725,1.73668,1.73697,232999999.0
2006-03-08 23:05:00,1.737,1.73731,1.73699,1.73708,245900000.0
2006-03-08 23:10:00,1.73716,1.73734,1.73713,1.73728,384999999.0
2006-03-08 23:15:00,1.73725,1.73755,1.73725,1.73748,340600002.0
2006-03-08 23:20:00,1.73757,1.73757,1.73735,1.73755,298299996.0
2006-03-08 23:25:00,1.73749,1.73837,1.73745,1.73821,283500002.0
2006-03-08 23:30:00,1.73817,1.73817,1.73747,1.73758,247999996.0
2006-03-08 23:35:00,1.73759,1.7379,1.73739,1.73739,292346993.0
2006-03-08 23:40:00,1.73747,1.73763,1.73745,1.73752,178000000.0
2006-03-08 23:45:00,1.73755,1.73785,1.7374,1.73777,111900001.0
2006-03-08 23:50:00,1.7378,1.73838,1.73778,1.73832,153300001.0
2006-03-08 23:55:00,1.73842,1.73865,1.73842,1.73865,209099999.0
2006-03-09 00:00:00,1.73862,1.73865,1.7378,1.73812,352700001.0
2006-03-09 00:05:00,1.73803,1.7383,1.73785,1.73797,395899998.0
2006-03-09 00:10:00,1.73796,1.73806,1.73746,1.73778,484299999.0
2006-03-09 00:15:00,1.7377,1.73817,1.73762,1.73768,410800001.0
2006-03-09 00:20:00,1.73785,1.73837,1.73747,1.73798,303646994.0
2006-03-09 00:25:00,1.73768,1.73789,1.73768,1.73785,266999998.0
2006-03-09 00:30:00,1.73785,1.73785,1.73759,1.73772,70100001.0
2006-03-09 00:35:00,1.73768,1.73805,1.73768,1.73784,225800003.0
2006-03-09 00:40:00,1.73785,1.73785,1.73772,1.7378,190800000.0
2006-03-09 00:45:00,1.73778,1.7379,1.73769,1.7379,210100000.0
2006-03-09 00:50:00,1.73795,1.73795,1.73785,1.73795,197699996.0
2006-03-09 00:55:00,1.7379,1.73798,1.73782,1.7379,263199999.0
2006-03-09 01:00:00,1.73783,1.73797,1.73776,1.73782,292000001.0
2006-03-09 01:05:00,1.73785,1.73785,1.73682,1.73692,301000001.0
2006-03-09 01:10:00,1.73698,1.73705,1.7368,1.7368,218800002.0
2006-03-09 01:15:00,1.73665,1.73695,1.73651,1.73695,176049999.0
2006-03-09 01:20:00,1.7371,1.73721,1.73702,1.73707,120199999.0
2006-03-09 01:25:00,1.73707,1.73712,1.73679,1.73704,217000001.0
2006-03-09 01:30:00,1.73707,1.73743,1.73702,1.73731,261800002.0
2006-03-09 01:35:00,1.73722,1.73734,1.73702,1.73713,269200001.0
2006-03-09 01:40:00,1.73708,1.73708,1.73647,1.73656,155300001.0
2006-03-09 01:45:00,1.73667,1.73667,1.7361,1.7362,205900000.0
2006-03-09 01:50:00,1.73625,1.73625,1.73597,1.736,266900001.0
2006-03-09 01:55:00,1.736,1.7362,1.73593,1.7362,212400000.0
2006-03-09 02:00:00,1.73625,1.73632,1.73617,1.7362,211900000.0
2006-03-09 02:05:00,1.73627,1.73658,1.73625,1.73625,139100000.0
2006-03-09 02:10:00,1.73632,1.73632,1.73612,1.73625,299400004.0
2006-03-09 02:15:00,1.73626,1.73692,1.7362,1.73691,252699999.0
2006-03-09 02:20:00,1.7369,1.73745,1.73681,1.73745,324300005.0
2006-03-09 02:25:00,1.73753,1.73768,1.73727,1.73745,299000000.0
2006-03-09 02:30:00,1.73752,1.73795,1.73752,1.73778,203500000.0
2006-03-09 02:35:00,1.73782,1.73789,1.7375,1.73765,310800001.0
2006-03-09 02:40:00,1.7376,1.73765,1.73755,1.73765,249400000.0
2006-03-09 02:45:00,1.73763,1.73782,1.73744,1.7375,282100003.0
2006-03-09 02:50:00,1.7375,1.7376,1.73735,1.73756,210900000.0
2006-03-09 02:55:00,1.73752,1.73759,1.73731,1.73737,354600000.0
2006-03-09 03:00:00,1.73735,1.73742,1.73695,1.73712,287799999.0
2006-03-09 03:05:00,1.73709,1.73718,1.73671,1.73697,307299999.0
2006-03-09 03:10:00,1.73705,1.73705,1.73653,1.73688,198899998.0
2006-03-09 03:15:00,1.73684,1.7369,1.73665,1.73687,239799997.0
2006-03-09 03:20:00,1.73699,1.7375,1.73682,1.73719,208100001.0
2006-03-09 03:25:00,1.73719,1.73736,1.736,1.73625,196900001.0
2006-03-09 03:30:00,1.73628,1.73656,1.73624,1.73656,224799999.0
2006-03-09 03:35:00,1.73663,1.73689,1.73614,1.73657,279700004.0
2006-03-09 03:40:00,1.73642,1.73649,1.73614,1.73623,255900001.0
2006-03-09 03:45:00,1.73618,1.73647,1.73615,1.7363,181199999.0
2006-03-09 03:50:00,1.73624,1.73687,1.73624,1.73675,275800000.0
2006-03-09 03:55:00,1.73692,1.73705,1.73678,1.73698,290199998.0
2006-03-09 04:00:00,1.73698,1.7371,1.73688,1.7369,149499999.0
2006-03-09 04:05:00,1.73692,1.73704,1.7368,1.7368,367500001.0
2006-03-09 04:10:00,1.7367,1.73677,1.73649,1.73649,301600000.0
2006-03-09 04:15:00,1.73658,1.73675,1.73649,1.73675,235599998.0
2006-03-09 04:20:00,1.73673,1.73685,1.73655,1.7368,313270004.0
2006-03-09 04:25:00,1.7368,1.73687,1.73675,1.73685,386000000.0
2006-03-09 04:30:00,1.73682,1.73688,1.73668,1.7368,103300000.0
2006-03-09 04:35:00,1.73675,1.73687,1.73675,1.7368,219199999.0
2006-03-09 04:40:00,1.73688,1.73702,1.7368,1.73682,170299998.0
2006-03-09 04:45:00,1.73693,1.737,1.73668,1.73675,268850000.0
2006-03-09 04:50:00,1.73687,1.73714,1.73682,1.73695,177799997.0
2006-03-09 04:55:00,1.73683,1.73695,1.73663,1.73672,215199996.0
2006-03-09 05:00:00,1.73675,1.7368,1.73665,1.73678,104600001.0
2006-03-09 05:05:00,1.73685,1.73697,1.73639,1.73639,208800001.0
2006-03-09 05:10:00,1.73627,1.73638,1.73559,1.73578,196700001.0
2006-03-09 05:15:00,1.73585,1.73591,1.73571,1.7359,219000000.0
2006-03-09 05:20:00,1.73587,1.73611,1.73578,1.736,288900002.0
2006-03-09 05:25:00,1.736,1.73616,1.73595,1.736,215300000.0
2006-03-09 05:30:00,1.73594,1.73594,1.73524,1.73548,282299996.0
2006-03-09 05:35:00,1.73545,1.7355,1.7351,1.73533,253199999.0
2006-03-09 05:40:00,1.73538,1.73559,1.73528,1.7355,234999999.0
2006-03-09 05:45:00,1.73548,1.73568,1.73535,1.73564,218500000.0
2006-03-09 05:50:00,1.73572,1.73591,1.73566,1.73584,357500000.0
2006-03-09 05:55:00,1.73573,1.73608,1.7355,1.73559,308400001.0
2006-03-09 06:00:00,1.73567,1.73587,1.73539,1.73587,204900000.0
2006-03-09 06:05:00,1.73592,1.73653,1.73589,1.73645,287300000.0
2006-03-09 06:10:00,1.73652,1.73664,1.73638,1.73664,209399999.0
2006-03-09 06:15:00,1.73682,1.73686,1.7365,1.73666,431799997.0
2006-03-09 06:20:00,1.73657,1.73669,1.73638,1.73669,452199997.0
2006-03-09 06:25:00,1.73678,1.73678,1.73665,1.73677,122499998.0
2006-03-09 06:30:00,1.7367,1.73688,1.73655,1.73662,216899999.0
2006-03-09 06:35:00,1.73652,1.73652,1.7363,1.73635,131100000.0
2006-03-09 06:40:00,1.73635,1.73644,1.73625,1.7363,262099999.0
2006-03-09 06:45:00,1.7363,1.73664,1.7362,1.73638,343700000.0
2006-03-09 06:50:00,1.73638,1.73646,1.73602,1.73646,242300002.0
2006-03-09 06:55:00,1.73641,1.73752,1.73629,1.73752,231800003.0
2006-03-09 07:00:00,1.7379,1.73804,1.73707,1.73707,349700001.0
2006-03-09 07:05:00,1.73704,1.73745,1.73704,1.73743,258400003.0
2006-03-09 07:10:00,1.73757,1.73766,1.73729,1.7374,270100000.0
2006-03-09 07:15:00,1.73735,1.73753,1.73694,1.73753,325099999.0
2006-03-09 07:20:00,1.7375,1.73762,1.73689,1.73691,365799999.0
2006-03-09 07:25:00,1.73692,1.73715,1.73664,1.73668,297500005.0
2006-03-09 07:30:00,1.73682,1.73712,1.73682,1.73702,278699999.0
2006-03-09 07:35:00,1.73705,1.73726,1.7368,1.73708,297499996.0
2006-03-09 07:40:00,1.73712,1.73738,1.73691,1.73736,214199998.0
2006-03-09 07:45:00,1.73735,1.73738,1.73625,1.73665,258600000.0
2006-03-09 07:50:00,1.73662,1.73672,1.73622,1.73623,262499997.0
2006-03-09 07:55:00,1.73602,1.73602,1.73556,1.73571,215100000.0
2006-03-09 08:00:00,1.73578,1.73605,1.7357,1.73591,269300000.0
2006-03-09 08:05:00,1.73598,1.73611,1.7357,1.73585,311199999.0
2006-03-09 08:10:00,1.73579,1.7358,1.73507,1.73507,392399999.0
2006-03-09 08:15:00,1.73505,1.73509,1.73439,1.73446,264800002.0
2006-03-09 08:20:00,1.73452,1.73551,1.73452,1.73536,351200001.0
2006-03-09 08:25:00,1.73529,1.73576,1.73525,1.73551,315300002.0
2006-03-09 08:30:00,1.73565,1.73603,1.73549,1.73603,234400003.0
2006-03-09 08:35:00,1.73619,1.73689,1.73619,1.73653,368000001.0
2006-03-09 08:40:00,1.73648,1.7369,1.73648,1.73687,298200001.0
2006-03-09 08:45:00,1.73698,1.73703,1.73685,1.737,351999997.0
2006-03-09 08:50:00,1.73704,1.73734,1.73702,1.73722,260500003.0
2006-03-09 08:55:00,1.73722,1.73725,1.73685,1.7369,197800000.0
2006-03-09 09:00:00,1.7369,1.73699,1.73662,1.73665,251350000.0
2006-03-09 09:05:00,1.73677,1.73718,1.73671,1.73682,387900000.0
2006-03-09 09:10:00,1.7369,1.73707,1.73672,1.73698,193500001.0
2006-03-09 09:15:00,1.73692,1.73696,1.73662,1.73666,252800000.0
2006-03-09 09:20:00,1.73665,1.7371,1.73665,1.73686,203499999.0
2006-03-09 09:25:00,1.73675,1.73725,1.73675,1.73707,241500003.0
2006-03-09 09:30:00,1.73694,1.73736,1.73694,1.73727,388449999.0
2006-03-09 09:35:00,1.73722,1.73732,1.7369,1.7369,311999998.0
2006-03-09 09:40:00,1.73682,1.73683,1.73595,1.73617,279600003.0
2006-03-09 09:45:00,1.73613,1.73699,1.73611,1.73699,304600000.0
2006-03-09 09:50:00,1.73712,1.73768,1.73671,1.73689,285900001.0
2006-03-09 09:55:00,1.73699,1.73739,1.73691,1.73737,271599999.0
2006-03-09 10:00:00,1.73727,1.73751,1.73706,1.7373,224700000.0
2006-03-09 10:05:00,1.73731,1.73775,1.7373,1.73759,282700000.0
2006-03-09 10:10:00,1.7376,1.73768,1.73733,1.73743,205800001.0
2006-03-09 10:15:00,1.73745,1.73757,1.73733,1.73755,339100001.0
2006-03-09 10:20:00,1.7375,1.73771,1.73748,1.73753,337900002.0
2006-03-09 10:25:00,1.73755,1.73783,1.73743,1.73743,335699998.0
2006-03-09 10:30:00,1.7375,1.7376,1.73718,1.73721,231099999.0
2006-03-09 10:35:00,1.73711,1.73711,1.73647,1.73662,322499998.0
2006-03-09 10:40:00,1.73672,1.73689,1.73664,1.7368,392899997.0
2006-03-09 10:45:00,1.7368,1.73685,1.73654,1.73659,221299999.0
2006-03-09 10:50:00,1.73662,1.73668,1.73602,1.73629,258200000.0
2006-03-09 10:55:00,1.73638,1.73686,1.73627,1.73668,486599997.0
2006-03-09 11:00:00,1.73659,1.73668,1.7363,1.73633,287500001.0
2006-03-09 11:05:00,1.73639,1.73661,1.73623,1.73623,254450000.0
2006-03-09 11:10:00,1.73621,1.73658,1.7362,1.73653,384099999.0
2006-03-09 11:15:00,1.73653,1.73686,1.73641,1.73662,310599999.0
2006-03-09 11:20:00,1.73657,1.73673,1.73614,1.73673,293299997.0
2006-03-09 11:25:00,1.73667,1.73698,1.73665,1.73695,280799999.0
2006-03-09 11:30:00,1.73704,1.73819,1.73683,1.73695,425099998.0
2006-03-09 11:35:00,1.73693,1.73724,1.73685,1.73685,366299995.0
2006-03-09 11:40:00,1.73677,1.73762,1.73677,1.73748,348599997.0
2006-03-09 11:45:00,1.73743,1.73743,1.73708,1.7371,341799998.0
2006-03-09 11:50:00,1.7371,1.73715,1.73677,1.73701,342099998.0
2006-03-09 11:55:00,1.7371,1.7372,1.73695,1.73705,286599999.0
2006-03-09 12:00:00,1.73707,1.73721,1.73633,1.73633,441499998.0
2006-03-09 12:05:00,1.73655,1.73702,1.73655,1.73698,218600000.0
2006-03-09 12:10:00,1.73697,1.73837,1.7369,1.73837,195199999.0
2006-03-09 12:15:00,1.73854,1.73884,1.73822,1.73822,207799998.0
2006-03-09 12:20:00,1.73831,1.73871,1.73818,1.73861,295299999.0
2006-03-09 12:25:00,1.73862,1.73952,1.73858,1.73949,328199999.0
2006-03-09 12:30:00,1.73952,1.7404,1.73928,1.73957,394299998.0
2006-03-09 12:35:00,1.73962,1.73987,1.7396,1.73963,329999997.0
2006-03-09 12:40:00,1.73962,1.73972,1.73885,1.73888,271399999.0
2006-03-09 12:45:00,1.73887,1.73887,1.73839,1.73853,356599997.0
2006-03-09 12:50:00,1.73853,1.73876,1.73834,1.73866,356799999.0
2006-03-09 12:55:00,1.73868,1.73873,1.73813,1.73837,215500001.0
2006-03-09 13:00:00,1.73848,1.73871,1.73845,1.7387,476499997.0
2006-03-09 13:05:00,1.73865,1.73891,1.7386,1.73883,405699998.0
2006-03-09 13:10:00,1.73877,1.73881,1.73862,1.73873,227300000.0
2006-03-09 13:15:00,1.7388,1.73968,1.73879,1.73968,370700000.0
2006-03-09 13:20:00,1.7396,1.7396,1.73903,1.73936,265900000.0
2006-03-09 13:25:00,1.73943,1.73965,1.73897,1.73908,421100001.0
2006-03-09 13:30:00,1.7391,1.73945,1.7391,1.7394,248646993.0
2006-03-09 13:35:00,1.73936,1.73939,1.7388,1.7388,284600000.0
2006-03-09 13:40:00,1.7388,1.7388,1.73826,1.73842,344599998.0
2006-03-09 13:45:00,1.73843,1.73882,1.73837,1.73848,255499999.0
2006-03-09 13:50:00,1.73842,1.73845,1.7383,1.73838,390199998.0
2006-03-09 13:55:00,1.7383,1.73847,1.73786,1.73786,303500002.0
2006-03-09 14:00:00,1.73791,1.73853,1.7379,1.73853,235300001.0
2006-03-09 14:05:00,1.7385,1.73888,1.7385,1.73875,191299998.0
2006-03-09 14:10:00,1.73875,1.73878,1.73842,1.73874,232699999.0
2006-03-09 14:15:00,1.73872,1.73888,1.73869,1.7388,340500001.0
2006-03-09 14:20:00,1.73875,1.7389,1.73859,1.73874,257599999.0
2006-03-09 14:25:00,1.7388,1.73895,1.7388,1.7389,291699999.0
2006-03-09 14:30:00,1.73895,1.73897,1.7384,1.73849,181600000.0
2006-03-09 14:35:00,1.73846,1.73849,1.73783,1.73783,290100001.0
2006-03-09 14:40:00,1.73778,1.7378,1.73734,1.73761,261000001.0
2006-03-09 14:45:00,1.73764,1.73791,1.73764,1.73768,218599999.0
2006-03-09 14:50:00,1.73778,1.7379,1.73741,1.73747,429900001.0
2006-03-09 14:55:00,1.73742,1.73803,1.73742,1.73799,294200001.0
2006-03-09 15:00:00,1.73805,1.73816,1.73782,1.7379,282050003.0
2006-03-09 15:05:00,1.73797,1.73832,1.73797,1.73827,377299998.0
2006-03-09 15:10:00,1.73822,1.73839,1.738,1.73811,367000002.0
2006-03-09 15:15:00,1.7381,1.73834,1.73794,1.73795,369699999.0
2006-03-09 15:20:00,1.73796,1.73798,1.73748,1.7377,419500003.0
2006-03-09 15:25:00,1.73776,1.73827,1.73739,1.73743,456799995.0
2006-03-09 15:30:00,1.73712,1.73952,1.73701,1.7387,370100000.0
2006-03-09 15:35:00,1.73879,1.74042,1.73871,1.74033,323100001.0
2006-03-09 15:40:00,1.74022,1.74027,1.73918,1.74,371600000.0
2006-03-09 15:45:00,1.74022,1.74092,1.73927,1.73935,439999999.0
2006-03-09 15:50:00,1.73929,1.73947,1.73788,1.73802,275699999.0
2006-03-09 15:55:00,1.73809,1.73866,1.7379,1.73854,308600003.0
2006-03-09 16:00:00,1.73868,1.73891,1.73753,1.73753,349699998.0
2006-03-09 16:05:00,1.73741,1.73829,1.73724,1.73789,276799998.0
2006-03-09 16:10:00,1.73786,1.73917,1.73785,1.73856,290499999.0
2006-03-09 16:15:00,1.73841,1.7388,1.73831,1.73871,361300003.0
2006-03-09 16:20:00,1.73866,1.73884,1.73842,1.73854,365500000.0
2006-03-09 16:25:00,1.73844,1.73873,1.73833,1.73873,287400002.0
2006-03-09 16:30:00,1.7387,1.73902,1.73864,1.73883,335900003.0
2006-03-09 16:35:00,1.73878,1.73924,1.73863,1.73893,285900000.0
2006-03-09 16:40:00,1.73883,1.73921,1.73852,1.73878,465000004.0
2006-03-09 16:45:00,1.73873,1.73885,1.73856,1.73871,314499999.0
2006-03-09 16:50:00,1.73884,1.73917,1.73848,1.73848,370699999.0
2006-03-09 16:55:00,1.73841,1.73853,1.73819,1.73838,387499999.0
2006-03-09 17:00:00,1.73818,1.73838,1.73812,1.73825,402399997.0
2006-03-09 17:05:00,1.73822,1.7383,1.73733,1.73746,184100000.0
2006-03-09 17:10:00,1.73754,1.7378,1.73733,1.73751,338899996.0
2006-03-09 17:15:00,1.73748,1.73759,1.73729,1.7374,265400000.0
2006-03-09 17:20:00,1.7375,1.73763,1.73689,1.73706,260200000.0
2006-03-09 17:25:00,1.73712,1.73721,1.73697,1.73697,312499999.0
2006-03-09 17:30:00,1.73697,1.73732,1.73681,1.73718,250800002.0
2006-03-09 17:35:00,1.73723,1.73773,1.73723,1.73736,283199999.0
2006-03-09 17:40:00,1.73739,1.73742,1.73725,1.73738,326400002.0
2006-03-09 17:45:00,1.73732,1.73746,1.73693,1.73715,217699999.0
2006-03-09 17:50:00,1.7371,1.73732,1.7371,1.73723,219099999.0
2006-03-09 17:55:00,1.73723,1.73735,1.737,1.737,201100001.0
2006-03-09 18:00:00,1.73699,1.73735,1.73682,1.73721,4169246979.0
2006-03-09 18:05:00,1.73714,1.73723,1.73675,1.73685,5399599994.0
2006-03-09 18:10:00,1.73692,1.73712,1.73662,1.73692,3406150005.0
2006-03-09 18:15:00,1.73693,1.73693,1.736,1.73616,3420599998.0
2006-03-09 18:20:00,1.73619,1.73643,1.73573,1.73625,3748649997.0
2006-03-09 18:25:00,1.73618,1.73714,1.73608,1.73696,3296296988.0
2006-03-09 18:30:00,1.737,1.73753,1.73652,1.7366,2900197001.0
2006-03-09 18:35:00,1.73657,1.73681,1.73596,1.73605,997700000.0
2006-03-09 18:40:00,1.73609,1.7362,1.73564,1.73599,1378399998.0
2006-03-09 18:45:00,1.73596,1.73657,1.7358,1.7365,1148399999.0
2006-03-09 18:50:00,1.73647,1.73661,1.7361,1.73626,1698199993.0
2006-03-09 18:55:00,1.73627,1.73644,1.7356,1.7361,2158200004.0
2006-03-09 19:00:00,1.73622,1.73638,1.73568,1.73575,1677700004.0
2006-03-09 19:05:00,1.73577,1.7359,1.73563,1.73583,1646999995.0
2006-03-09 19:10:00,1.73584,1.73594,1.73565,1.73583,1412569999.0
2006-03-09 19:15:00,1.73588,1.73615,1.73582,1.73597,1343599999.0
2006-03-09 19:20:00,1.736,1.7361,1.73566,1.73575,1329900001.0
2006-03-09 19:25:00,1.73575,1.73615,1.73565,1.7359,1689000001.0
2006-03-09 19:30:00,1.73588,1.73643,1.73577,1.73603,1615346985.0
2006-03-09 19:35:00,1.73598,1.73607,1.73539,1.73559,1253750001.0
2006-03-09 19:40:00,1.73561,1.73586,1.73538,1.73586,1499099997.0
2006-03-09 19:45:00,1.7359,1.73607,1.73565,1.73578,1124100000.0
2006-03-09 19:50:00,1.73573,1.73576,1.73544,1.73554,1076100000.0
2006-03-09 19:55:00,1.7354,1.73559,1.73521,1.73545,1258299999.0
2006-03-09 20:00:00,1.73539,1.73551,1.73511,1.73518,851399998.0
2006-03-09 20:05:00,1.7352,1.73545,1.73513,1.73527,873000002.0
2006-03-09 20:10:00,1.73535,1.7358,1.73524,1.73538,1003599998.0
2006-03-09 20:15:00,1.73539,1.73553,1.735,1.7355,860600002.0
2006-03-09 20:20:00,1.73547,1.73549,1.73503,1.73508,1132470000.0
2006-03-09 20:25:00,1.73507,1.73531,1.7349,1.73519,1891250000.0
2006-03-09 20:30:00,1.7352,1.73545,1.73504,1.73542,2172500007.0
2006-03-09 20:35:00,1.73547,1.7355,1.7352,1.73527,903600007.0
2006-03-09 20:40:00,1.73527,1.73576,1.73516,1.73574,1024199998.0
2006-03-09 20:45:00,1.7357,1.73601,1.73561,1.73597,909900002.0
2006-03-09 20:50:00,1.73588,1.73593,1.73565,1.73576,1937600006.0
2006-03-09 20:55:00,1.73578,1.73588,1.73554,1.73588,2229899995.0
2006-03-09 21:00:00,1.73592,1.73615,1.73582,1.73612,1349699997.0
2006-03-09 21:05:00,1.73614,1.73663,1.73611,1.73645,640000006.0
2006-03-09 21:10:00,1.73652,1.73652,1.73618,1.73628,849399998.0
2006-03-09 21:15:00,1.73637,1.73637,1.73611,1.73627,539099998.0
2006-03-09 21:20:00,1.73623,1.73631,1.73575,1.73575,869599998.0
2006-03-09 21:25:00,1.73572,1.7358,1.73556,1.73568,579300000.0
2006-03-09 21:30:00,1.73562,1.73613,1.73551,1.73585,728800001.0
2006-03-09 21:35:00,1.73585,1.7361,1.73573,1.73574,442600004.0
2006-03-09 21:40:00,1.73563,1.73572,1.73534,1.73551,558499997.0
2006-03-09 21:45:00,1.73554,1.73581,1.73539,1.7354,610000004.0
2006-03-09 21:50:00,1.73525,1.73535,1.73507,1.73507,505300003.0
2006-03-09 21:55:00,1.73505,1.73567,1.73499,1.73547,989299998.0
2006-03-09 22:00:00,1.7355,1.73562,1.73517,1.7352,809770002.0
2006-03-09 22:05:00,1.73522,1.73553,1.7352,1.73535,378400003.0
2006-03-09 22:10:00,1.73532,1.73549,1.73515,1.73538,496699996.0
2006-03-09 22:15:00,1.73548,1.73563,1.73536,1.73552,812199994.0
2006-03-09 22:20:00,1.73553,1.73565,1.73548,1.73555,524170001.0
2006-03-09 22:25:00,1.73558,1.73564,1.73543,1.73553,457900003.0
2006-03-09 22:30:00,1.73555,1.73559,1.73542,1.73548,565099997.0
2006-03-09 22:35:00,1.73556,1.73571,1.73538,1.7354,292550002.0
2006-03-09 22:40:00,1.73541,1.73577,1.73538,1.73575,366899999.0
2006-03-09 22:45:00,1.73582,1.73602,1.73574,1.73584,307250002.0
2006-03-09 22:50:00,1.73585,1.73618,1.73567,1.73605,205800001.0
2006-03-09 22:55:00,1.73603,1.73606,1.7358,1.73595,315599995.0
2006-03-09 23:00:00,1.7359,1.73615,1.73575,1.73613,198499999.0
2006-03-09 23:05:00,1.73623,1.73625,1.73608,1.73612,97900000.0
2006-03-09 23:10:00,1.73611,1.73632,1.73608,1.73632,386999998.0
2006-03-09 23:15:00,1.73632,1.73637,1.7362,1.73628,250599998.0
2006-03-09 23:20:00,1.73637,1.73646,1.73622,1.7364,287299996.0
2006-03-09 23:25:00,1.7363,1.73642,1.73625,1.73632,157700000.0
2006-03-09 23:30:00,1.73635,1.73654,1.73623,1.7364,253899999.0
2006-03-09 23:35:00,1.73643,1.73643,1.73615,1.73615,99000001.0
2006-03-09 23:40:00,1.73616,1.73632,1.73561,1.7357,222600000.0
2006-03-09 23:45:00,1.73565,1.73578,1.73521,1.73524,240099997.0
2006-03-09 23:50:00,1.73527,1.7353,1.73504,1.73525,206700001.0
2006-03-09 23:55:00,1.73517,1.73525,1.7351,1.73525,96500000.0
2006-03-10 00:00:00,1.73523,1.73554,1.73502,1.7355,401999997.0
2006-03-10 00:05:00,1.73523,1.73557,1.73508,1.73517,461800000.0
2006-03-10 00:10:00,1.73523,1.73573,1.73517,1.73537,391499998.0
2006-03-10 00:15:00,1.73526,1.73554,1.73499,1.73525,529600002.0
2006-03-10 00:20:00,1.73518,1.73552,1.73511,1.7352,303100000.0
2006-03-10 00:25:00,1.73527,1.73532,1.73491,1.73525,377000002.0
2006-03-10 00:30:00,1.73521,1.73525,1.73511,1.73522,75200000.0
2006-03-10 00:35:00,1.73522,1.73533,1.73512,1.73523,161900000.0
2006-03-10 00:40:00,1.73525,1.73529,1.73508,1.73513,334899998.0
2006-03-10 00:45:00,1.73515,1.73579,1.73515,1.73542,328699999.0
2006-03-10 00:50:00,1.73549,1.73586,1.73546,1.73555,239000000.0
2006-03-10 00:55:00,1.73564,1.73613,1.73562,1.7357,372299996.0
2006-03-10 01:00:00,1.73561,1.7358,1.73538,1.73575,216599998.0
2006-03-10 01:05:00,1.73583,1.73583,1.7356,1.73565,260099998.0
2006-03-10 01:10:00,1.73568,1.73578,1.73559,1.73575,120150001.0
2006-03-10 01:15:00,1.7357,1.73581,1.73555,1.7356,237799996.0
2006-03-10 01:20:00,1.73564,1.73582,1.73557,1.73572,207600000.0
2006-03-10 01:25:00,1.73572,1.73575,1.7355,1.73558,326199999.0
2006-03-10 01:30:00,1.73565,1.73568,1.73551,1.73567,169069999.0
2006-03-10 01:35:00,1.73562,1.73568,1.73543,1.73565,253399999.0
2006-03-10 01:40:00,1.73555,1.73581,1.73549,1.73572,294699998.0
2006-03-10 01:45:00,1.73575,1.73575,1.73517,1.73519,172800001.0
2006-03-10 01:50:00,1.73525,1.73545,1.73515,1.7354,314999998.0
2006-03-10 01:55:00,1.7354,1.73545,1.73507,1.73522,266999998.0
2006-03-10 02:00:00,1.73523,1.73526,1.73503,1.73521,277700002.0
2006-03-10 02:05:00,1.7352,1.7352,1.7349,1.73512,263200001.0
2006-03-10 02:10:00,1.73521,1.73568,1.73496,1.73509,290800002.0
2006-03-10 02:15:00,1.7352,1.73545,1.73509,1.73545,366400000.0
2006-03-10 02:20:00,1.73543,1.73543,1.73492,1.73492,244700000.0
2006-03-10 02:25:00,1.73483,1.73495,1.73476,1.73492,258399995.0
2006-03-10 02:30:00,1.73486,1.73505,1.73461,1.73505,245599997.0
2006-03-10 02:35:00,1.73506,1.73513,1.73486,1.73506,211200000.0
2006-03-10 02:40:00,1.73494,1.73512,1.73475,1.73493,343599998.0
2006-03-10 02:45:00,1.7349,1.73532,1.73485,1.73525,286199995.0
2006-03-10 02:50:00,1.73523,1.73531,1.735,1.73527,242700001.0
2006-03-10 02:55:00,1.73518,1.73535,1.73501,1.73505,317700003.0
2006-03-10 03:00:00,1.73508,1.73514,1.73486,1.73486,235300000.0
2006-03-10 03:05:00,1.73479,1.735,1.73469,1.735,380500003.0
2006-03-10 03:10:00,1.7351,1.7351,1.73474,1.73474,295700001.0
2006-03-10 03:15:00,1.73477,1.73504,1.73464,1.73504,185099998.0
2006-03-10 03:20:00,1.73508,1.73525,1.73507,1.73525,166500002.0
2006-03-10 03:25:00,1.7352,1.73559,1.73517,1.73528,210000000.0
2006-03-10 03:30:00,1.73525,1.73535,1.7352,1.73525,86700001.0
2006-03-10 03:35:00,1.7353,1.73548,1.73527,1.7354,238900001.0
2006-03-10 03:40:00,1.73545,1.73547,1.73535,1.73547,105200002.0
2006-03-10 03:45:00,1.73548,1.73554,1.73517,1.73538,207400000.0
2006-03-10 03:50:00,1.7353,1.7354,1.73501,1.73501,300199998.0
2006-03-10 03:55:00,1.73508,1.73545,1.73508,1.73538,219900003.0
2006-03-10 04:00:00,1.73535,1.73543,1.7353,1.73539,164200000.0
2006-03-10 04:05:00,1.7354,1.73543,1.73523,1.73539,265699999.0
2006-03-10 04:10:00,1.73531,1.73545,1.7352,1.7352,315900001.0
2006-03-10 04:15:00,1.73529,1.73542,1.7352,1.73539,217700000.0
2006-03-10 04:20:00,1.73542,1.73569,1.73542,1.7356,245600000.0
2006-03-10 04:25:00,1.73556,1.7356,1.73538,1.73553,312899998.0
2006-03-10 04:30:00,1.73549,1.73549,1.73528,1.7354,57200000.0
2006-03-10 04:35:00,1.73535,1.73545,1.73528,1.73528,252500003.0
2006-03-10 04:40:00,1.73528,1.73528,1.73515,1.73515,185799999.0
2006-03-10 04:45:00,1.7352,1.73524,1.7351,1.73519,212399998.0
2006-03-10 04:50:00,1.73528,1.73541,1.73518,1.73535,191800003.0
2006-03-10 04:55:00,1.73523,1.73586,1.73523,1.73575,245100002.0
2006-03-10 05:00:00,1.73586,1.73592,1.73545,1.7355,91699999.0
2006-03-10 05:05:00,1.73555,1.73555,1.73543,1.7355,118799999.0
2006-03-10 05:10:00,1.73552,1.73552,1.73528,1.7353,195900000.0
2006-03-10 05:15:00,1.73535,1.73545,1.73528,1.73543,253299997.0
2006-03-10 05:20:00,1.73537,1.73556,1.73536,1.73542,275699997.0
2006-03-10 05:25:00,1.7355,1.73551,1.73538,1.73543,247800001.0
2006-03-10 05:30:00,1.73543,1.73551,1.73515,1.73545,309100002.0
2006-03-10 05:35:00,1.7354,1.73548,1.73535,1.73537,185399999.0
2006-03-10 05:40:00,1.73545,1.73557,1.7353,1.73539,260500001.0
2006-03-10 05:45:00,1.73543,1.73545,1.73531,1.73532,130299999.0
2006-03-10 05:50:00,1.7354,1.73548,1.7353,1.73545,171199998.0
2006-03-10 05:55:00,1.7354,1.73555,1.73539,1.7355,273000003.0
2006-03-10 06:00:00,1.73555,1.73559,1.73537,1.7355,204899999.0
2006-03-10 06:05:00,1.73552,1.73557,1.73525,1.73533,295300001.0
2006-03-10 06:10:00,1.73534,1.7356,1.73534,1.73538,347100000.0
2006-03-10 06:15:00,1.73545,1.73545,1.73524,1.73537,238300001.0
2006-03-10 06:20:00,1.73547,1.73552,1.73518,1.73522,400900004.0
2006-03-10 06:25:00,1.73522,1.73533,1.73503,1.73515,228900001.0
2006-03-10 06:30:00,1.73507,1.73526,1.73491,1.73523,347899995.0
2006-03-10 06:35:00,1.7352,1.73521,1.73496,1.73502,231600002.0
2006-03-10 06:40:00,1.73506,1.7353,1.73503,1.73512,182699999.0
2006-03-10 06:45:00,1.7352,1.73531,1.73503,1.73506,287646995.0
2006-03-10 06:50:00,1.73504,1.73528,1.73495,1.73517,222800000.0
2006-03-10 06:55:00,1.73515,1.73524,1.73499,1.7351,244399999.0
2006-03-10 07:00:00,1.7351,1.73528,1.73487,1.7349,319200003.0
2006-03-10 07:05:00,1.73484,1.73508,1.73476,1.73505,198500000.0
2006-03-10 07:10:00,1.7351,1.73534,1.73499,1.73502,300600000.0
2006-03-10 07:15:00,1.73505,1.73505,1.73479,1.73479,248999997.0
2006-03-10 07:20:00,1.73481,1.73491,1.73475,1.7348,237299997.0
2006-03-10 07:25:00,1.73478,1.73495,1.73468,1.73495,214799998.0
2006-03-10 07:30:00,1.73499,1.73538,1.73488,1.73528,303200000.0
2006-03-10 07:35:00,1.73534,1.73538,1.73519,1.73538,260500000.0
2006-03-10 07:40:00,1.73532,1.7355,1.73511,1.7354,236699999.0
2006-03-10 07:45:00,1.7353,1.73541,1.73515,1.73525,225300000.0
2006-03-10 07:50:00,1.73532,1.73553,1.73524,1.73524,158600002.0
2006-03-10 07:55:00,1.73518,1.73534,1.73505,1.73523,224400003.0
2006-03-10 08:00:00,1.73525,1.73543,1.73523,1.73527,290000002.0
2006-03-10 08:05:00,1.73525,1.73528,1.7351,1.73525,244899999.0
2006-03-10 08:10:00,1.7352,1.73526,1.73473,1.73485,353000003.0
2006-03-10 08:15:00,1.73495,1.73505,1.7348,1.73498,185200001.0
2006-03-10 08:20:00,1.73498,1.7353,1.73492,1.7353,289999998.0
2006-03-10 08:25:00,1.7352,1.73542,1.73514,1.73528,255999998.0
2006-03-10 08:30:00,1.73528,1.73528,1.73492,1.735,259699998.0
2006-03-10 08:35:00,1.73505,1.73562,1.73497,1.73549,248900002.0
2006-03-10 08:40:00,1.73555,1.73643,1.73555,1.7363,360600000.0
2006-03-10 08:45:00,1.73645,1.73652,1.73631,1.73644,272999997.0
2006-03-10 08:50:00,1.73638,1.73641,1.73608,1.73615,339399999.0
2006-03-10 08:55:00,1.7361,1.73652,1.73609,1.73631,335400000.0
2006-03-10 09:00:00,1.73632,1.73634,1.7358,1.7358,329299995.0
2006-03-10 09:05:00,1.73591,1.73639,1.73591,1.73626,413099995.0
2006-03-10 09:10:00,1.7363,1.73634,1.73575,1.73605,204170001.0
2006-03-10 09:15:00,1.73591,1.73595,1.73575,1.73578,236999999.0
2006-03-10 09:20:00,1.73582,1.73591,1.73559,1.7356,208599999.0
2006-03-10 09:25:00,1.73552,1.73678,1.73533,1.7367,353900002.0
2006-03-10 09:30:00,1.7366,1.73716,1.7366,1.73669,165200000.0
2006-03-10 09:35:00,1.73668,1.73725,1.73655,1.73657,523200001.0
2006-03-10 09:40:00,1.73648,1.73676,1.73624,1.7366,381799994.0
2006-03-10 09:45:00,1.73656,1.73671,1.73643,1.73654,221200000.0
2006-03-10 09:50:00,1.73654,1.73673,1.73654,1.73668,314900003.0
2006-03-10 09:55:00,1.73667,1.73677,1.73643,1.73674,365099998.0
2006-03-10 10:00:00,1.73677,1.7371,1.73677,1.73695,261900002.0
2006-03-10 10:05:00,1.73695,1.73709,1.73682,1.73695,361800002.0
2006-03-10 10:10:00,1.73694,1.737,1.73679,1.73685,282799999.0
2006-03-10 10:15:00,1.73683,1.7369,1.73648,1.73649,268199999.0
2006-03-10 10:20:00,1.73641,1.73667,1.73635,1.73645,327800001.0
2006-03-10 10:25:00,1.73639,1.73673,1.73633,1.73633,313200002.0
2006-03-10 10:30:00,1.73627,1.73672,1.73612,1.73672,229970000.0
2006-03-10 10:35:00,1.73684,1.73698,1.73672,1.73679,418800002.0
2006-03-10 10:40:00,1.73686,1.73693,1.73662,1.7368,326900002.0
2006-03-10 10:45:00,1.7369,1.737,1.73671,1.737,256500000.0
2006-03-10 10:50:00,1.73695,1.73811,1.73687,1.73745,315099995.0
2006-03-10 10:55:00,1.73742,1.73926,1.73729,1.73892,476500002.0
2006-03-10 11:00:00,1.73897,1.73899,1.73869,1.73876,321400001.0
2006-03-10 11:05:00,1.73878,1.73905,1.73863,1.739,259300002.0
2006-03-10 11:10:00,1.73905,1.73911,1.73864,1.73905,248500000.0
2006-03-10 11:15:00,1.73907,1.73923,1.73882,1.73919,340800000.0
2006-03-10 11:20:00,1.73938,1.73951,1.73906,1.73941,245449999.0
2006-03-10 11:25:00,1.73939,1.73949,1.73897,1.73905,374799998.0
2006-03-10 11:30:00,1.739,1.73905,1.73858,1.73875,385500001.0
2006-03-10 11:35:00,1.73872,1.73894,1.73872,1.7388,281300001.0
2006-03-10 11:40:00,1.73874,1.73892,1.73818,1.73824,382100000.0
2006-03-10 11:45:00,1.73828,1.7385,1.73798,1.73806,333299996.0
2006-03-10 11:50:00,1.73812,1.73829,1.73765,1.7381,327500000.0
2006-03-10 11:55:00,1.73813,1.73852,1.73811,1.73852,227499999.0
2006-03-10 12:00:00,1.73853,1.73854,1.73827,1.73829,463399997.0
2006-03-10 12:05:00,1.73828,1.73854,1.73804,1.73834,276300002.0
2006-03-10 12:10:00,1.73834,1.73871,1.73825,1.73866,252600000.0
2006-03-10 12:15:00,1.73875,1.73912,1.73869,1.73874,257700001.0
2006-03-10 12:20:00,1.73887,1.73898,1.73845,1.73845,415900004.0
2006-03-10 12:25:00,1.73843,1.73865,1.73834,1.73834,376400001.0
2006-03-10 12:30:00,1.73827,1.73831,1.73745,1.73745,408900000.0
2006-03-10 12:35:00,1.73749,1.7375,1.73701,1.73701,271099999.0
2006-03-10 12:40:00,1.73705,1.73731,1.73663,1.73669,285099999.0
2006-03-10 12:45:00,1.7367,1.73689,1.73649,1.73678,244000003.0
2006-03-10 12:50:00,1.7368,1.73709,1.73671,1.73692,354200001.0
2006-03-10 12:55:00,1.73692,1.73714,1.73671,1.73713,272600002.0
2006-03-10 13:00:00,1.73722,1.73722,1.73637,1.73637,353700003.0
2006-03-10 13:05:00,1.73626,1.73653,1.73626,1.73653,386599998.0
2006-03-10 13:10:00,1.73645,1.73648,1.73626,1.73643,408400000.0
2006-03-10 13:15:00,1.73648,1.73656,1.73622,1.73622,319000000.0
2006-03-10 13:20:00,1.73612,1.73622,1.73592,1.73616,336599999.0
2006-03-10 13:25:00,1.73611,1.73615,1.7358,1.73615,393100003.0
2006-03-10 13:30:00,1.73614,1.73637,1.73604,1.73625,303599997.0
2006-03-10 13:35:00,1.73627,1.73632,1.7361,1.73616,330199999.0
2006-03-10 13:40:00,1.73627,1.73673,1.7361,1.73673,282546993.0
2006-03-10 13:45:00,1.73679,1.73689,1.73667,1.7368,365399999.0
2006-03-10 13:50:00,1.73683,1.73692,1.73657,1.73665,372100003.0
2006-03-10 13:55:00,1.73658,1.73693,1.73627,1.73627,297299996.0
2006-03-10 14:00:00,1.73627,1.73662,1.73604,1.73622,366100000.0
2006-03-10 14:05:00,1.7362,1.73674,1.73612,1.73674,335899999.0
2006-03-10 14:10:00,1.73687,1.73729,1.73682,1.73682,345999997.0
2006-03-10 14:15:00,1.7368,1.73694,1.73675,1.73693,285800002.0
2006-03-10 14:20:00,1.73685,1.73691,1.73642,1.73645,218400000.0
2006-03-10 14:25:00,1.73647,1.73661,1.73638,1.73641,384700002.0
2006-03-10 14:30:00,1.7365,1.73688,1.73648,1.73675,333700001.0
2006-03-10 14:35:00,1.73672,1.73681,1.73648,1.73651,331249999.0
2006-03-10 14:40:00,1.73645,1.73672,1.73635,1.73672,279099997.0
2006-03-10 14:45:00,1.73667,1.73674,1.73657,1.73657,311300003.0
2006-03-10 14:50:00,1.73663,1.73669,1.73635,1.73638,248199999.0
2006-03-10 14:55:00,1.73641,1.73678,1.73641,1.73665,378500000.0
2006-03-10 15:00:00,1.73663,1.73676,1.73646,1.7366,273799998.0
2006-03-10 15:05:00,1.73649,1.73656,1.73618,1.73652,224000001.0
2006-03-10 15:10:00,1.73643,1.73708,1.73622,1.73683,364200003.0
2006-03-10 15:15:00,1.73672,1.7368,1.73648,1.73655,556499997.0
2006-03-10 15:20:00,1.73658,1.73675,1.73639,1.73652,324899999.0
2006-03-10 15:25:00,1.73653,1.73738,1.73633,1.73701,242900001.0
2006-03-10 15:30:00,1.7355,1.7355,1.73096,1.73164,357199999.0
2006-03-10 15:35:00,1.7323,1.73413,1.7323,1.73361,371769999.0
2006-03-10 15:40:00,1.73319,1.7337,1.73175,1.73175,419100000.0
2006-03-10 15:45:00,1.73186,1.73234,1.72926,1.72951,387000001.0
2006-03-10 15:50:00,1.72943,1.73056,1.72919,1.73008,261600001.0
2006-03-10 15:55:00,1.73017,1.73181,1.72991,1.73155,330799997.0
2006-03-10 16:00:00,1.73146,1.73146,1.72954,1.72984,325699999.0
2006-03-10 16:05:00,1.73003,1.73044,1.72927,1.72993,426100001.0
2006-03-10 16:10:00,1.72987,1.72994,1.72912,1.72912,327699996.0
2006-03-10 16:15:00,1.72884,1.72884,1.72623,1.72623,372399997.0
2006-03-10 16:20:00,1.7257,1.72652,1.72491,1.72503,323599999.0
2006-03-10 16:25:00,1.72507,1.7255,1.72369,1.72392,284599997.0
2006-03-10 16:30:00,1.72411,1.72506,1.72394,1.72493,215300001.0
2006-03-10 16:35:00,1.72488,1.72522,1.72435,1.72513,368500001.0
2006-03-10 16:40:00,1.72504,1.72562,1.7248,1.72533,340500000.0
2006-03-10 16:45:00,1.72538,1.72552,1.72509,1.72538,434700000.0
2006-03-10 16:50:00,1.72525,1.72535,1.72507,1.72518,376099999.0
2006-03-10 16:55:00,1.7252,1.72597,1.72509,1.72568,265099999.0
2006-03-10 17:00:00,1.7255,1.7258,1.72532,1.7257,451900000.0
2006-03-10 17:05:00,1.72565,1.72637,1.72531,1.72531,318499999.0
2006-03-10 17:10:00,1.7251,1.7252,1.72491,1.72518,350199997.0
2006-03-10 17:15:00,1.72506,1.72529,1.72424,1.72435,308600000.0
2006-03-10 17:20:00,1.72411,1.72518,1.7238,1.7248,382800003.0
2006-03-10 17:25:00,1.72477,1.72479,1.72335,1.72346,321400002.0
2006-03-10 17:30:00,1.7233,1.72363,1.72305,1.72335,303150001.0
2006-03-10 17:35:00,1.72344,1.72425,1.72344,1.72404,218000001.0
2006-03-10 17:40:00,1.72406,1.72419,1.72374,1.72412,375200003.0
2006-03-10 17:45:00,1.72413,1.72428,1.72364,1.72414,445346998.0
2006-03-10 17:50:00,1.72407,1.72471,1.72407,1.72465,248799998.0
2006-03-10 17:55:00,1.72452,1.72565,1.72447,1.72563,263900000.0
2006-03-10 18:00:00,1.72567,1.72626,1.72535,1.7261,4136099999.0
2006-03-10 18:05:00,1.7261,1.72653,1.72578,1.72631,4871800001.0
2006-03-10 18:10:00,1.72629,1.72656,1.72573,1.72573,3412349980.0
2006-03-10 18:15:00,1.72577,1.72619,1.72558,1.72599,3214270002.0
2006-03-10 18:20:00,1.72603,1.72661,1.72603,1.72633,3451400003.0
2006-03-10 18:25:00,1.72622,1.72632,1.72566,1.72605,3016970004.0
2006-03-10 18:30:00,1.72613,1.72686,1.72552,1.72567,2966149998.0
2006-03-10 18:35:00,1.72567,1.72568,1.72526,1.72552,1015999998.0
2006-03-10 18:40:00,1.72557,1.72617,1.72543,1.7255,1270600001.0
2006-03-10 18:45:00,1.72546,1.72562,1.7252,1.7253,1062100001.0
2006-03-10 18:50:00,1.72525,1.72525,1.7242,1.72455,1846199998.0
2006-03-10 18:55:00,1.72463,1.72521,1.72463,1.72519,2330600005.0
2006-03-10 19:00:00,1.72515,1.72549,1.72514,1.72535,1656899991.0
2006-03-10 19:05:00,1.72537,1.72561,1.72518,1.72553,1766800003.0
2006-03-10 19:10:00,1.72553,1.72565,1.72538,1.72553,1318500003.0
2006-03-10 19:15:00,1.72553,1.72555,1.72536,1.72548,1351200004.0
2006-03-10 19:20:00,1.7254,1.72556,1.72535,1.72546,1317399998.0
2006-03-10 19:25:00,1.72548,1.72563,1.72535,1.7255,1568170000.0
2006-03-10 19:30:00,1.72547,1.72586,1.72547,1.7258,1776799993.0
2006-03-10 19:35:00,1.72576,1.72583,1.72516,1.72532,1331099992.0
2006-03-10 19:40:00,1.72532,1.72571,1.72512,1.72568,1689749998.0
2006-03-10 19:45:00,1.72572,1.72596,1.7257,1.72595,1149799986.0
2006-03-10 19:50:00,1.72597,1.72623,1.72594,1.72594,1054900000.0
2006-03-10 19:55:00,1.72578,1.72595,1.7255,1.72555,1337999999.0
2006-03-10 20:00:00,1.72548,1.72548,1.72515,1.72523,800199994.0
2006-03-10 20:05:00,1.72521,1.72551,1.72518,1.7253,1094899997.0
2006-03-10 20:10:00,1.7253,1.72535,1.72501,1.7252,1057000000.0
2006-03-10 20:15:00,1.72519,1.72531,1.72478,1.72486,985399993.0
2006-03-10 20:20:00,1.72477,1.72484,1.72454,1.72465,843799997.0
2006-03-10 20:25:00,1.72469,1.72475,1.72412,1.72412,1723399999.0
2006-03-10 20:30:00,1.72413,1.72431,1.72403,1.7243,2613769989.0
2006-03-10 20:35:00,1.72434,1.72497,1.72434,1.7248,956500004.0
2006-03-10 20:40:00,1.7248,1.72492,1.72441,1.72452,1118700000.0
2006-03-10 20:45:00,1.72452,1.72487,1.72452,1.72474,844399994.0
2006-03-10 20:50:00,1.72463,1.72463,1.72407,1.72427,1812299992.0
2006-03-10 20:55:00,1.72428,1.72462,1.72421,1.72457,2181799996.0
2006-03-10 21:00:00,1.7246,1.7247,1.72436,1.72436,1506600001.0
2006-03-10 21:05:00,1.7243,1.72438,1.72367,1.72372,693200000.0
2006-03-10 21:10:00,1.72375,1.72413,1.72375,1.72402,906100005.0
2006-03-10 21:15:00,1.72404,1.72499,1.72403,1.72495,836500001.0
2006-03-10 21:20:00,1.72498,1.72543,1.72497,1.7254,893300001.0
2006-03-10 21:25:00,1.72538,1.72604,1.72527,1.72552,635200003.0
2006-03-10 21:30:00,1.72557,1.72653,1.72557,1.72627,770600003.0
2006-03-10 21:35:00,1.72637,1.7266,1.72619,1.72619,515599997.0
2006-03-10 21:40:00,1.72612,1.7265,1.72605,1.72643,648400002.0
2006-03-10 21:45:00,1.7264,1.7265,1.72619,1.72637,547600000.0
2006-03-10 21:50:00,1.72635,1.72658,1.72605,1.72605,413500000.0
2006-03-10 21:55:00,1.72609,1.72641,1.72597,1.72597,795099997.0
2006-03-10 22:00:00,1.72597,1.72602,1.7258,1.7259,771400001.0
2006-03-10 22:05:00,1.7259,1.72596,1.7258,1.7258,294100000.0
2006-03-10 22:10:00,1.72578,1.72588,1.72573,1.72585,443499999.0
2006-03-10 22:15:00,1.72588,1.72598,1.7257,1.72584,756100002.0
2006-03-10 22:20:00,1.72582,1.72611,1.72569,1.72599,433900000.0
2006-03-10 22:25:00,1.72608,1.72748,1.72595,1.72745,463800000.0
2006-03-10 22:30:00,1.72745,1.72745,1.72613,1.7263,641199997.0
2006-03-10 22:35:00,1.72635,1.72679,1.72635,1.72668,257400000.0
2006-03-10 22:40:00,1.72668,1.72689,1.72641,1.72645,428799998.0
2006-03-10 22:45:00,1.72641,1.72664,1.7264,1.72653,196800001.0
2006-03-10 22:50:00,1.72655,1.72665,1.72623,1.72655,198300002.0
2006-03-10 22:55:00,1.72653,1.72656,1.7263,1.72635,382500001.0
2006-03-10 23:00:00,1.7263,1.72659,1.72615,1.72659,241899999.0
2006-03-10 23:05:00,1.72667,1.72698,1.72667,1.7269,191500002.0
2006-03-10 23:10:00,1.72685,1.72687,1.72622,1.72638,278599999.0
2006-03-10 23:15:00,1.72633,1.72657,1.7263,1.72648,180699999.0
2006-03-10 23:20:00,1.72657,1.72663,1.72644,1.72663,289599996.0
2006-03-10 23:25:00,1.7266,1.7267,1.72639,1.72661,218100000.0
2006-03-10 23:30:00,1.72664,1.72697,1.72652,1.72678,305799999.0
2006-03-10 23:35:00,1.72675,1.72685,1.72645,1.72675,304299999.0
2006-03-10 23:40:00,1.72678,1.72682,1.72636,1.72636,103700000.0
2006-03-10 23:45:00,1.72643,1.72652,1.72613,1.72615,152400000.0
2006-03-10 23:50:00,1.72623,1.72653,1.72623,1.72635,184900000.0
2006-03-10 23:55:00,1.7264,1.72643,1.72547,1.7258,244400000.0
2006-03-13 00:00:00,1.7259,1.7262,1.7258,1.7262,267000003.0
2006-03-13 00:05:00,1.7263,1.7264,1.7261,1.7264,267000003.0
2006-03-13 00:10:00,1.7266,1.7267,1.7264,1.7267,267000003.0
2006-03-13 00:15:00,1.7268,1.7268,1.7266,1.7266,356000004.0
2006-03-13 00:20:00,1.7267,1.7269,1.7267,1.7269,267000003.0
2006-03-13 00:25:00,1.7268,1.7269,1.7264,1.7264,356000004.0
2006-03-13 00:30:00,1.7266,1.7269,1.7264,1.7269,356000004.0
2006-03-13 00:35:00,1.7268,1.7271,1.7268,1.727,356000004.0
2006-03-13 00:40:00,1.7271,1.7271,1.7267,1.7269,445000005.0
2006-03-13 00:45:00,1.727,1.7273,1.727,1.7273,445000005.0
2006-03-13 00:50:00,1.7272,1.7275,1.7272,1.7275,178000002.0
2006-03-13 00:55:00,1.7276,1.7276,1.7274,1.7274,267000003.0
2006-03-13 01:00:00,1.7275,1.7277,1.7274,1.7276,178000002.0
2006-03-13 01:05:00,1.7278,1.7278,1.7277,1.7277,356000004.0
2006-03-13 01:10:00,1.7276,1.7278,1.7276,1.7278,267000003.0
2006-03-13 01:15:00,1.7277,1.7277,1.7274,1.7277,445000005.0
2006-03-13 01:20:00,1.7278,1.7278,1.7275,1.7277,356000004.0
2006-03-13 01:25:00,1.7275,1.7279,1.7275,1.7278,267000003.0
2006-03-13 01:30:00,1.7276,1.7278,1.7276,1.7276,267000003.0
2006-03-13 01:35:00,1.7275,1.7276,1.7275,1.7275,178000002.0
2006-03-13 01:40:00,1.7274,1.7274,1.7274,1.7274,89000001.0
2006-03-13 01:45:00,1.7273,1.7277,1.727,1.7276,445000005.0
2006-03-13 01:50:00,1.7275,1.7276,1.7272,1.7275,267000003.0
2006-03-13 01:55:00,1.7274,1.7275,1.7274,1.7274,267000003.0
2006-03-13 02:00:00,1.72713,1.72745,1.72713,1.7274,330900003.0
2006-03-13 02:05:00,1.72747,1.72752,1.72738,1.72738,100799999.0
2006-03-13 02:10:00,1.72742,1.72746,1.72719,1.72741,293799999.0
2006-03-13 02:15:00,1.72743,1.72743,1.72718,1.72742,288200000.0
2006-03-13 02:20:00,1.72748,1.72752,1.72728,1.72735,232600000.0
2006-03-13 02:25:00,1.72733,1.72765,1.72723,1.72765,259599997.0
2006-03-13 02:30:00,1.72758,1.72763,1.72725,1.7273,246400003.0
2006-03-13 02:35:00,1.72726,1.72733,1.72717,1.72725,269699998.0
2006-03-13 02:40:00,1.72718,1.72725,1.72711,1.72725,301700001.0
2006-03-13 02:45:00,1.72713,1.72738,1.72694,1.72729,280100001.0
2006-03-13 02:50:00,1.7273,1.72735,1.72706,1.72725,309600003.0
2006-03-13 02:55:00,1.72722,1.7273,1.72706,1.72708,301499998.0
2006-03-13 03:00:00,1.72714,1.72745,1.72714,1.72735,274369999.0
2006-03-13 03:05:00,1.72723,1.72748,1.72708,1.72748,214400000.0
2006-03-13 03:10:00,1.72755,1.72755,1.72722,1.72735,219300002.0
2006-03-13 03:15:00,1.72737,1.72756,1.72728,1.72756,238399999.0
2006-03-13 03:20:00,1.72765,1.72773,1.72752,1.72762,164099999.0
2006-03-13 03:25:00,1.72763,1.72771,1.72639,1.72639,412999999.0
2006-03-13 03:30:00,1.7264,1.72646,1.72553,1.72609,392599996.0
2006-03-13 03:35:00,1.726,1.72664,1.72583,1.72652,331999996.0
2006-03-13 03:40:00,1.72653,1.72653,1.72625,1.72635,378899996.0
2006-03-13 03:45:00,1.72638,1.72659,1.72613,1.7262,325600001.0
2006-03-13 03:50:00,1.72615,1.72624,1.72595,1.72607,391100002.0
2006-03-13 03:55:00,1.72612,1.72676,1.72612,1.72663,332800001.0
2006-03-13 04:00:00,1.7267,1.72699,1.72661,1.72688,215649998.0
2006-03-13 04:05:00,1.72695,1.7272,1.72651,1.72652,369899998.0
2006-03-13 04:10:00,1.72611,1.72624,1.72538,1.72609,336200000.0
2006-03-13 04:15:00,1.72613,1.72668,1.72613,1.72662,230700002.0
2006-03-13 04:20:00,1.72655,1.72667,1.72624,1.72636,301200003.0
2006-03-13 04:25:00,1.72638,1.72653,1.72635,1.72646,368599998.0
2006-03-13 04:30:00,1.72638,1.72638,1.72578,1.72597,198700001.0
2006-03-13 04:35:00,1.72595,1.72628,1.7259,1.72617,250250001.0
2006-03-13 04:40:00,1.72626,1.72697,1.72615,1.72672,202700001.0
2006-03-13 04:45:00,1.72665,1.72705,1.72639,1.72678,179200000.0
2006-03-13 04:50:00,1.7268,1.72687,1.72661,1.72671,283800003.0
2006-03-13 04:55:00,1.72675,1.72677,1.72646,1.72673,274299998.0
2006-03-13 05:00:00,1.72671,1.72671,1.72604,1.72668,110900000.0
2006-03-13 05:05:00,1.72682,1.72709,1.72667,1.72694,230799999.0
2006-03-13 05:10:00,1.72691,1.72691,1.72676,1.7268,191400000.0
2006-03-13 05:15:00,1.72682,1.72701,1.72671,1.72675,271999999.0
2006-03-13 05:20:00,1.72667,1.72675,1.72635,1.7264,273000000.0
2006-03-13 05:25:00,1.7264,1.72645,1.72625,1.7263,249400001.0
2006-03-13 05:30:00,1.7263,1.72645,1.72614,1.72637,193100000.0
2006-03-13 05:35:00,1.7263,1.72657,1.72624,1.72649,156700001.0
2006-03-13 05:40:00,1.72658,1.72667,1.72649,1.72658,208999997.0
2006-03-13 05:45:00,1.72662,1.72665,1.72644,1.72658,216799997.0
2006-03-13 05:50:00,1.72659,1.72674,1.72626,1.72673,325900001.0
2006-03-13 05:55:00,1.72663,1.72663,1.7265,1.72658,264399998.0
2006-03-13 06:00:00,1.72663,1.72668,1.72639,1.72651,370199999.0
2006-03-13 06:05:00,1.72645,1.72652,1.72635,1.72641,265599999.0
2006-03-13 06:10:00,1.72643,1.72664,1.72641,1.72664,224200003.0
2006-03-13 06:15:00,1.72663,1.72667,1.72624,1.72641,277099998.0
2006-03-13 06:20:00,1.72633,1.72655,1.72625,1.72651,291900000.0
2006-03-13 06:25:00,1.72655,1.72662,1.72638,1.72648,194100000.0
2006-03-13 06:30:00,1.7265,1.72667,1.72645,1.7266,223400002.0
2006-03-13 06:35:00,1.72662,1.72704,1.72647,1.72687,341399998.0
2006-03-13 06:40:00,1.72678,1.72678,1.72655,1.7266,192400003.0
2006-03-13 06:45:00,1.72657,1.72663,1.72642,1.72651,242200000.0
2006-03-13 06:50:00,1.72659,1.72689,1.72646,1.72665,136600000.0
2006-03-13 06:55:00,1.7266,1.7267,1.72633,1.72633,165400002.0
2006-03-13 07:00:00,1.72645,1.72679,1.72638,1.7267,363300004.0
2006-03-13 07:05:00,1.72667,1.72675,1.7265,1.7267,252600000.0
2006-03-13 07:10:00,1.7267,1.72685,1.72659,1.7268,265299998.0
2006-03-13 07:15:00,1.72682,1.72682,1.72653,1.72654,350300002.0
2006-03-13 07:20:00,1.72658,1.72675,1.72653,1.72653,178000001.0
2006-03-13 07:25:00,1.7265,1.7266,1.72635,1.72643,295300000.0
2006-03-13 07:30:00,1.72643,1.7266,1.72634,1.7265,325300003.0
2006-03-13 07:35:00,1.72657,1.72685,1.72642,1.72642,333900004.0
2006-03-13 07:40:00,1.72653,1.72717,1.72653,1.72716,275999999.0
2006-03-13 07:45:00,1.72709,1.72711,1.72666,1.72674,268799997.0
2006-03-13 07:50:00,1.72672,1.72686,1.72652,1.72652,241800000.0
2006-03-13 07:55:00,1.72652,1.7268,1.72652,1.72665,211499999.0
2006-03-13 08:00:00,1.72658,1.727,1.72645,1.72657,302200000.0
2006-03-13 08:05:00,1.72655,1.72662,1.7264,1.72656,242800002.0
2006-03-13 08:10:00,1.7265,1.72667,1.72646,1.72654,370999998.0
2006-03-13 08:15:00,1.72655,1.72657,1.72644,1.72644,319400000.0
2006-03-13 08:20:00,1.7266,1.727,1.72647,1.72697,272200001.0
2006-03-13 08:25:00,1.72696,1.72737,1.72688,1.72737,273199998.0
2006-03-13 08:30:00,1.72744,1.72755,1.72725,1.7274,275000001.0
2006-03-13 08:35:00,1.72743,1.72743,1.72674,1.72678,367799995.0
2006-03-13 08:40:00,1.72678,1.72694,1.72661,1.72687,336200000.0
2006-03-13 08:45:00,1.72698,1.72713,1.72685,1.72703,342800001.0
2006-03-13 08:50:00,1.72697,1.72705,1.72683,1.72705,290199997.0
2006-03-13 08:55:00,1.72704,1.72717,1.72682,1.72692,249746994.0
2006-03-13 09:00:00,1.72691,1.72715,1.72686,1.72696,279400003.0
2006-03-13 09:05:00,1.72697,1.72712,1.72684,1.72692,327899996.0
2006-03-13 09:10:00,1.72692,1.72712,1.72681,1.7271,311799999.0
2006-03-13 09:15:00,1.72707,1.72766,1.72704,1.7276,278800000.0
2006-03-13 09:20:00,1.72755,1.72799,1.72722,1.72736,197999998.0
2006-03-13 09:25:00,1.7274,1.72792,1.72738,1.72746,258200000.0
2006-03-13 09:30:00,1.72738,1.72777,1.72738,1.72772,323699999.0
2006-03-13 09:35:00,1.72766,1.72942,1.72765,1.72823,223700001.0
2006-03-13 09:40:00,1.72815,1.72853,1.72812,1.72823,385500001.0
2006-03-13 09:45:00,1.72819,1.72867,1.72806,1.72806,284400000.0
2006-03-13 09:50:00,1.72794,1.72803,1.7276,1.7277,301200002.0
2006-03-13 09:55:00,1.72773,1.72818,1.72755,1.72817,263499999.0
2006-03-13 10:00:00,1.7282,1.72903,1.7282,1.72887,315800001.0
2006-03-13 10:05:00,1.72885,1.72885,1.72735,1.72735,293000001.0
2006-03-13 10:10:00,1.7273,1.72752,1.72714,1.72733,349100000.0
2006-03-13 10:15:00,1.72739,1.7277,1.72717,1.7272,289200004.0
2006-03-13 10:20:00,1.72705,1.72705,1.72661,1.72667,317700001.0
2006-03-13 10:25:00,1.72658,1.72687,1.72629,1.72671,295599999.0
2006-03-13 10:30:00,1.72665,1.72669,1.72595,1.72603,314700000.0
2006-03-13 10:35:00,1.72602,1.72678,1.72592,1.72672,412500002.0
2006-03-13 10:40:00,1.72668,1.72668,1.72612,1.72618,362300001.0
2006-03-13 10:45:00,1.7261,1.7261,1.72532,1.72539,404800000.0
2006-03-13 10:50:00,1.72532,1.72556,1.72518,1.72519,219950000.0
2006-03-13 10:55:00,1.72527,1.72533,1.72273,1.72359,355200003.0
2006-03-13 11:00:00,1.72348,1.7237,1.7232,1.72363,305399999.0
2006-03-13 11:05:00,1.72369,1.72424,1.72355,1.72423,476900003.0
2006-03-13 11:10:00,1.72415,1.72466,1.72401,1.7245,371399999.0
2006-03-13 11:15:00,1.72448,1.72464,1.72437,1.72456,257800000.0
2006-03-13 11:20:00,1.72469,1.72504,1.72459,1.72504,333600002.0
2006-03-13 11:25:00,1.72499,1.72506,1.72476,1.72485,287700002.0
2006-03-13 11:30:00,1.72482,1.7255,1.72449,1.7255,383100005.0
2006-03-13 11:35:00,1.72551,1.72562,1.72521,1.72539,343000000.0
2006-03-13 11:40:00,1.72523,1.72543,1.72517,1.72535,413799994.0
2006-03-13 11:45:00,1.7254,1.72563,1.72522,1.72528,418299996.0
2006-03-13 11:50:00,1.72533,1.72542,1.72497,1.72497,296600001.0
2006-03-13 11:55:00,1.725,1.7258,1.72486,1.7258,315850001.0
2006-03-13 12:00:00,1.72565,1.72573,1.72508,1.7251,353199998.0
2006-03-13 12:05:00,1.72519,1.72561,1.72519,1.72558,298299999.0
2006-03-13 12:10:00,1.72562,1.72578,1.72522,1.72522,281999998.0
2006-03-13 12:15:00,1.72529,1.7253,1.72512,1.72517,331800003.0
2006-03-13 12:20:00,1.72527,1.72532,1.72504,1.7252,296400001.0
2006-03-13 12:25:00,1.72523,1.72576,1.72523,1.72565,378849997.0
2006-03-13 12:30:00,1.72562,1.72595,1.72555,1.72585,275899999.0
2006-03-13 12:35:00,1.72585,1.72604,1.72565,1.72596,292100001.0
2006-03-13 12:40:00,1.72601,1.72616,1.72595,1.72609,462599999.0
2006-03-13 12:45:00,1.72615,1.72625,1.72603,1.72623,241599999.0
2006-03-13 12:50:00,1.72624,1.72661,1.72604,1.72661,437400003.0
2006-03-13 12:55:00,1.72667,1.7269,1.72634,1.72664,436499999.0
2006-03-13 13:00:00,1.72667,1.72718,1.72663,1.72714,389200000.0
2006-03-13 13:05:00,1.72703,1.72704,1.72665,1.7268,329599999.0
2006-03-13 13:10:00,1.72678,1.72683,1.72664,1.7267,241299998.0
2006-03-13 13:15:00,1.72665,1.727,1.72659,1.72691,299400001.0
2006-03-13 13:20:00,1.72688,1.72716,1.72688,1.72693,223800001.0
2006-03-13 13:25:00,1.72683,1.72683,1.72653,1.72661,321599997.0
2006-03-13 13:30:00,1.72659,1.72713,1.72659,1.72699,274100002.0
2006-03-13 13:35:00,1.72688,1.72688,1.7266,1.7267,376500003.0
2006-03-13 13:40:00,1.72675,1.72675,1.72622,1.72652,441900000.0
2006-03-13 13:45:00,1.72645,1.72672,1.72638,1.72647,424600004.0
2006-03-13 13:50:00,1.72646,1.72667,1.72618,1.72658,294800000.0
2006-03-13 13:55:00,1.72651,1.72651,1.72606,1.72606,271000000.0
2006-03-13 14:00:00,1.72606,1.72665,1.72606,1.72653,212999999.0
2006-03-13 14:05:00,1.72648,1.72649,1.72623,1.72623,348099999.0
2006-03-13 14:10:00,1.72628,1.72678,1.72617,1.72674,331899997.0
2006-03-13 14:15:00,1.72674,1.72723,1.72673,1.72708,160900000.0
2006-03-13 14:20:00,1.72709,1.72725,1.72688,1.72689,242350002.0
2006-03-13 14:25:00,1.72685,1.72691,1.72637,1.72645,328899997.0
2006-03-13 14:30:00,1.72651,1.72692,1.72641,1.72692,375099997.0
2006-03-13 14:35:00,1.72688,1.72699,1.72617,1.72619,297150001.0
2006-03-13 14:40:00,1.72618,1.7262,1.72585,1.72608,337700001.0
2006-03-13 14:45:00,1.72601,1.72621,1.72597,1.72611,238200001.0
2006-03-13 14:50:00,1.72614,1.7268,1.72608,1.72671,287999997.0
2006-03-13 14:55:00,1.7267,1.72705,1.7267,1.72699,341800001.0
2006-03-13 15:00:00,1.7269,1.72694,1.72664,1.72673,225200002.0
2006-03-13 15:05:00,1.72659,1.72666,1.72642,1.7266,333700003.0
2006-03-13 15:10:00,1.72657,1.72725,1.72654,1.72725,168199999.0
2006-03-13 15:15:00,1.72731,1.72761,1.72708,1.72759,425870001.0
2006-03-13 15:20:00,1.7276,1.72778,1.72747,1.7277,359099999.0
2006-03-13 15:25:00,1.72778,1.7282,1.72772,1.72808,454900000.0
2006-03-13 15:30:00,1.72803,1.72815,1.7279,1.72795,285099998.0
2006-03-13 15:35:00,1.728,1.728,1.7275,1.72755,341799995.0
2006-03-13 15:40:00,1.72756,1.72776,1.72754,1.7277,417799998.0
2006-03-13 15:45:00,1.7278,1.72789,1.72729,1.72731,296600004.0
2006-03-13 15:50:00,1.72715,1.72721,1.727,1.72712,363200001.0
2006-03-13 15:55:00,1.727,1.727,1.72605,1.72605,259099998.0
2006-03-13 16:00:00,1.72589,1.72602,1.72531,1.72575,476150001.0
2006-03-13 16:05:00,1.72583,1.72682,1.72582,1.72682,298399999.0
2006-03-13 16:10:00,1.72678,1.72678,1.72638,1.72647,288200000.0
2006-03-13 16:15:00,1.72648,1.72653,1.72615,1.72615,282799999.0
2006-03-13 16:20:00,1.72603,1.72619,1.72565,1.72582,273799999.0
2006-03-13 16:25:00,1.72592,1.72615,1.72592,1.72612,237099999.0
2006-03-13 16:30:00,1.72605,1.72626,1.72605,1.7262,457699998.0
2006-03-13 16:35:00,1.72616,1.72667,1.72601,1.72665,354799999.0
2006-03-13 16:40:00,1.72655,1.72662,1.72615,1.72616,108000001.0
2006-03-13 16:45:00,1.72611,1.72611,1.72576,1.72599,377499998.0
2006-03-13 16:50:00,1.72608,1.72628,1.7259,1.72611,339200001.0
2006-03-13 16:55:00,1.72618,1.72676,1.72605,1.72665,359600000.0
2006-03-13 17:00:00,1.72648,1.72793,1.72647,1.72756,420200004.0
2006-03-13 17:05:00,1.72746,1.72768,1.72731,1.7276,267499999.0
2006-03-13 17:10:00,1.72756,1.72854,1.72732,1.72851,415699999.0
2006-03-13 17:15:00,1.72839,1.72857,1.72833,1.72842,252099999.0
2006-03-13 17:20:00,1.72849,1.72862,1.72832,1.72838,181000000.0
2006-03-13 17:25:00,1.72843,1.73023,1.72831,1.73003,392100000.0
2006-03-13 17:30:00,1.72989,1.73051,1.72972,1.73046,338100001.0
2006-03-13 17:35:00,1.73044,1.73048,1.72929,1.72976,303400002.0
2006-03-13 17:40:00,1.72983,1.72997,1.72955,1.7297,401400004.0
2006-03-13 17:45:00,1.72971,1.72988,1.72956,1.72965,187870000.0
2006-03-13 17:50:00,1.7296,1.72968,1.72919,1.72933,228800000.0
2006-03-13 17:55:00,1.72935,1.72935,1.72877,1.72894,235899999.0
2006-03-13 18:00:00,1.72888,1.72962,1.72887,1.7294,4145549990.0
2006-03-13 18:05:00,1.72937,1.7302,1.72921,1.72997,4728249989.0
2006-03-13 18:10:00,1.72995,1.73017,1.72959,1.73014,3821649990.0
2006-03-13 18:15:00,1.73029,1.73115,1.73027,1.73115,3406050008.0
2006-03-13 18:20:00,1.7312,1.73136,1.73074,1.73095,3141646987.0
2006-03-13 18:25:00,1.73087,1.73147,1.73071,1.73146,3202900002.0
2006-03-13 18:30:00,1.73154,1.73228,1.73154,1.73164,2906269996.0
2006-03-13 18:35:00,1.73156,1.73164,1.731,1.73107,1139899999.0
2006-03-13 18:40:00,1.73101,1.73105,1.73006,1.7302,1363000004.0
2006-03-13 18:45:00,1.73022,1.73064,1.7302,1.73055,1118299999.0
2006-03-13 18:50:00,1.73061,1.73088,1.73027,1.73027,1877000002.0
2006-03-13 18:55:00,1.7303,1.73066,1.73016,1.73054,2432799990.0
2006-03-13 19:00:00,1.73065,1.73106,1.73045,1.73047,1546699994.0
2006-03-13 19:05:00,1.73043,1.73045,1.72893,1.72913,2083200000.0
2006-03-13 19:10:00,1.72916,1.72967,1.72877,1.72938,1319269995.0
2006-03-13 19:15:00,1.72938,1.72953,1.72935,1.72948,1232100003.0
2006-03-13 19:20:00,1.72946,1.73034,1.72942,1.73022,1668899999.0
2006-03-13 19:25:00,1.73018,1.7303,1.72985,1.73021,1860400000.0
2006-03-13 19:30:00,1.73016,1.73089,1.73013,1.73049,1496770004.0
2006-03-13 19:35:00,1.73047,1.73094,1.7304,1.73052,1212520001.0
2006-03-13 19:40:00,1.73045,1.73082,1.73032,1.73063,1590296999.0
2006-03-13 19:45:00,1.73058,1.73073,1.7298,1.7299,1022099997.0
2006-03-13 19:50:00,1.7299,1.7301,1.72981,1.72997,989200005.0
2006-03-13 19:55:00,1.7299,1.72999,1.72958,1.72963,1566699985.0
2006-03-13 20:00:00,1.7296,1.72965,1.72951,1.72957,805899997.0
2006-03-13 20:05:00,1.72953,1.72964,1.72931,1.72951,987000002.0
2006-03-13 20:10:00,1.72953,1.73005,1.72953,1.72999,892800003.0
2006-03-13 20:15:00,1.73003,1.73028,1.72998,1.73022,917499997.0
2006-03-13 20:20:00,1.73023,1.73056,1.73022,1.73052,1025400001.0
2006-03-13 20:25:00,1.7305,1.73056,1.73029,1.7304,1687749993.0
2006-03-13 20:30:00,1.73041,1.73069,1.73041,1.7306,2477449988.0
2006-03-13 20:35:00,1.73056,1.73075,1.73038,1.73038,823300005.0
2006-03-13 20:40:00,1.73033,1.7304,1.7301,1.73021,939199997.0
2006-03-13 20:45:00,1.73023,1.73051,1.73002,1.73051,811400002.0
2006-03-13 20:50:00,1.73055,1.73097,1.73048,1.73048,1982946993.0
2006-03-13 20:55:00,1.73054,1.73115,1.73054,1.7309,2241549993.0
2006-03-13 21:00:00,1.73093,1.73132,1.73077,1.73122,1540749999.0
2006-03-13 21:05:00,1.7312,1.73125,1.73065,1.7307,679400002.0
2006-03-13 21:10:00,1.73076,1.73111,1.73076,1.73099,963599999.0
2006-03-13 21:15:00,1.73108,1.73153,1.73107,1.73153,717299996.0
2006-03-13 21:20:00,1.73158,1.7319,1.73144,1.73177,986999997.0
2006-03-13 21:25:00,1.73183,1.73243,1.73174,1.7322,479899999.0
2006-03-13 21:30:00,1.73205,1.73205,1.73164,1.73164,853000003.0
2006-03-13 21:35:00,1.73163,1.73163,1.73138,1.73138,591649997.0
2006-03-13 21:40:00,1.73135,1.73162,1.73133,1.73158,580350004.0
2006-03-13 21:45:00,1.73157,1.73221,1.73157,1.73218,550649998.0
2006-03-13 21:50:00,1.73218,1.73232,1.7321,1.73215,459000000.0
2006-03-13 21:55:00,1.73219,1.73297,1.73218,1.73269,783399998.0
2006-03-13 22:00:00,1.7327,1.73272,1.73184,1.7319,1059400000.0
2006-03-13 22:05:00,1.73192,1.73219,1.73178,1.7318,236499998.0
2006-03-13 22:10:00,1.73177,1.73196,1.73156,1.73156,368999999.0
2006-03-13 22:15:00,1.73163,1.73205,1.73151,1.73194,723399992.0
2006-03-13 22:20:00,1.73191,1.7326,1.73187,1.7326,618000002.0
2006-03-13 22:25:00,1.73267,1.73305,1.73259,1.7328,534149999.0
2006-03-13 22:30:00,1.7328,1.73291,1.73271,1.73279,614450005.0
2006-03-13 22:35:00,1.73285,1.73292,1.73236,1.73252,409600002.0
2006-03-13 22:40:00,1.7325,1.73257,1.73226,1.73232,437700000.0
2006-03-13 22:45:00,1.73233,1.73246,1.73229,1.73237,307700001.0
2006-03-13 22:50:00,1.73233,1.73253,1.73202,1.73225,285700000.0
2006-03-13 22:55:00,1.73224,1.73229,1.73196,1.7322,398049996.0
2006-03-13 23:00:00,1.73198,1.73228,1.73192,1.73203,264699997.0
2006-03-13 23:05:00,1.732,1.73203,1.73173,1.73183,194000001.0
2006-03-13 23:10:00,1.73191,1.73218,1.73172,1.732,269999998.0
2006-03-13 23:15:00,1.73207,1.73242,1.73207,1.73236,280799999.0
2006-03-13 23:20:00,1.73244,1.73253,1.7323,1.73244,297849999.0
2006-03-13 23:25:00,1.73238,1.73252,1.73238,1.73242,241700002.0
2006-03-13 23:30:00,1.7324,1.73287,1.73236,1.7326,298800002.0
2006-03-13 23:35:00,1.73255,1.7328,1.73255,1.73266,152200000.0
2006-03-13 23:40:00,1.73272,1.73301,1.73269,1.7328,195199999.0
2006-03-13 23:45:00,1.73285,1.73305,1.73264,1.73264,163400000.0
2006-03-13 23:50:00,1.73263,1.73269,1.73255,1.73255,70099999.0
2006-03-13 23:55:00,1.7326,1.73277,1.73244,1.73245,140700000.0
2006-03-14 00:00:00,1.73243,1.73276,1.73223,1.73259,313700000.0
2006-03-14 00:05:00,1.7326,1.73277,1.73237,1.73265,399699996.0
2006-03-14 00:10:00,1.73268,1.73293,1.73243,1.73287,512599996.0
2006-03-14 00:15:00,1.73282,1.73339,1.73276,1.73312,449399997.0
2006-03-14 00:20:00,1.73312,1.73346,1.73295,1.73333,364499998.0
2006-03-14 00:25:00,1.73332,1.7335,1.73247,1.73345,394899996.0
2006-03-14 00:30:00,1.73345,1.73345,1.73338,1.73342,133800001.0
2006-03-14 00:35:00,1.73342,1.73347,1.73329,1.7333,123600000.0
2006-03-14 00:40:00,1.73338,1.73345,1.73314,1.73328,176099999.0
2006-03-14 00:45:00,1.73332,1.73355,1.73317,1.7334,287300001.0
2006-03-14 00:50:00,1.73345,1.73347,1.73315,1.73325,119199999.0
2006-03-14 00:55:00,1.73322,1.73338,1.7332,1.7333,323199999.0
2006-03-14 01:00:00,1.73328,1.73335,1.73285,1.73288,199199999.0
2006-03-14 01:05:00,1.73295,1.73315,1.73285,1.73315,324899998.0
2006-03-14 01:10:00,1.73313,1.73313,1.73289,1.73306,138399999.0
2006-03-14 01:15:00,1.73303,1.73307,1.73276,1.73299,286000004.0
2006-03-14 01:20:00,1.73321,1.73399,1.73321,1.73399,220499999.0
2006-03-14 01:25:00,1.73399,1.73572,1.73392,1.7357,290600003.0
2006-03-14 01:30:00,1.73573,1.73689,1.7357,1.73671,354900001.0
2006-03-14 01:35:00,1.7366,1.7366,1.73593,1.73597,196500001.0
2006-03-14 01:40:00,1.736,1.7364,1.736,1.73624,269600001.0
2006-03-14 01:45:00,1.73631,1.73631,1.73589,1.73591,313999998.0
2006-03-14 01:50:00,1.7359,1.73594,1.73532,1.73532,268800002.0
2006-03-14 01:55:00,1.73535,1.73547,1.73505,1.73532,204399999.0
2006-03-14 02:00:00,1.73534,1.73551,1.73531,1.73533,296099998.0
2006-03-14 02:05:00,1.73522,1.73538,1.73503,1.7351,305699999.0
2006-03-14 02:10:00,1.73513,1.73519,1.73473,1.7348,319700000.0
2006-03-14 02:15:00,1.73485,1.73491,1.73475,1.73487,364199998.0
2006-03-14 02:20:00,1.73485,1.73494,1.7347,1.7348,315446992.0
2006-03-14 02:25:00,1.73473,1.73492,1.73467,1.73491,254400000.0
2006-03-14 02:30:00,1.73487,1.7352,1.73471,1.7348,216500001.0
2006-03-14 02:35:00,1.73482,1.73601,1.73482,1.73601,170200000.0
2006-03-14 02:40:00,1.73612,1.73692,1.73599,1.73656,377999998.0
2006-03-14 02:45:00,1.73646,1.7368,1.73633,1.73633,226800000.0
2006-03-14 02:50:00,1.73637,1.73692,1.73612,1.73692,410300000.0
2006-03-14 02:55:00,1.73694,1.73707,1.73652,1.73661,379999999.0
2006-03-14 03:00:00,1.73664,1.73668,1.73615,1.73643,248200002.0
2006-03-14 03:05:00,1.73635,1.73643,1.73585,1.7359,234199999.0
2006-03-14 03:10:00,1.73587,1.73587,1.73517,1.73545,296500003.0
2006-03-14 03:15:00,1.73552,1.73552,1.73373,1.73412,308599999.0
2006-03-14 03:20:00,1.73416,1.73453,1.73381,1.73443,427600003.0
2006-03-14 03:25:00,1.73445,1.73472,1.73419,1.73427,246499998.0
2006-03-14 03:30:00,1.73439,1.73451,1.73431,1.73431,170400001.0
2006-03-14 03:35:00,1.7344,1.73457,1.73437,1.73452,206399998.0
2006-03-14 03:40:00,1.73458,1.73478,1.73458,1.7347,286000003.0
2006-03-14 03:45:00,1.73468,1.73477,1.73455,1.73465,188099999.0
2006-03-14 03:50:00,1.7346,1.7348,1.73427,1.73427,324499997.0
2006-03-14 03:55:00,1.7343,1.73436,1.73405,1.73436,235699999.0
2006-03-14 04:00:00,1.73427,1.73427,1.73405,1.7341,188499996.0
2006-03-14 04:05:00,1.7341,1.73423,1.73392,1.7341,409600002.0
2006-03-14 04:10:00,1.73413,1.73443,1.73402,1.7343,425899999.0
2006-03-14 04:15:00,1.73444,1.73488,1.73444,1.73482,256699999.0
2006-03-14 04:20:00,1.73475,1.73493,1.73475,1.73478,342600000.0
2006-03-14 04:25:00,1.73472,1.7348,1.73423,1.73435,354900000.0
2006-03-14 04:30:00,1.73436,1.73443,1.73415,1.73437,210700003.0
2006-03-14 04:35:00,1.73435,1.73447,1.73411,1.73411,150699999.0
2006-03-14 04:40:00,1.734,1.73422,1.73393,1.73408,288899996.0
2006-03-14 04:45:00,1.73414,1.7342,1.73395,1.73398,243500001.0
2006-03-14 04:50:00,1.73385,1.73403,1.73385,1.73397,136000000.0
2006-03-14 04:55:00,1.73384,1.7342,1.73384,1.73415,240599999.0
2006-03-14 05:00:00,1.73415,1.73431,1.7341,1.7343,185800001.0
2006-03-14 05:05:00,1.73438,1.73462,1.73426,1.73462,156700001.0
2006-03-14 05:10:00,1.73467,1.73496,1.73448,1.73448,311600000.0
2006-03-14 05:15:00,1.73445,1.73445,1.73413,1.73431,278900002.0
2006-03-14 05:20:00,1.73428,1.73507,1.73428,1.73451,280099997.0
2006-03-14 05:25:00,1.73462,1.73492,1.73452,1.73481,299500000.0
2006-03-14 05:30:00,1.73482,1.73516,1.73459,1.73487,495499999.0
2006-03-14 05:35:00,1.73474,1.73491,1.73474,1.73477,133900000.0
2006-03-14 05:40:00,1.73483,1.73483,1.73447,1.7345,231199999.0
2006-03-14 05:45:00,1.73448,1.73451,1.73433,1.7344,181299999.0
2006-03-14 05:50:00,1.73442,1.73455,1.73418,1.73453,171800001.0
2006-03-14 05:55:00,1.73447,1.73471,1.73447,1.73461,276100000.0
2006-03-14 06:00:00,1.73467,1.73515,1.7346,1.735,332399999.0
2006-03-14 06:05:00,1.73499,1.73503,1.73465,1.73492,327500001.0
2006-03-14 06:10:00,1.73492,1.735,1.7348,1.73488,210249997.0
2006-03-14 06:15:00,1.73495,1.73497,1.73482,1.73495,299500000.0
2006-03-14 06:20:00,1.73495,1.73516,1.73477,1.73516,318500000.0
2006-03-14 06:25:00,1.73525,1.73572,1.73511,1.73572,242299999.0
2006-03-14 06:30:00,1.73572,1.73589,1.73561,1.73575,301099996.0
2006-03-14 06:35:00,1.73577,1.73585,1.73507,1.7351,158700000.0
2006-03-14 06:40:00,1.73522,1.73552,1.73522,1.73543,278400001.0
2006-03-14 06:45:00,1.73543,1.73543,1.73515,1.73515,205799999.0
2006-03-14 06:50:00,1.7352,1.73557,1.73495,1.73549,92300000.0
2006-03-14 06:55:00,1.73541,1.73556,1.73528,1.73536,151999999.0
2006-03-14 07:00:00,1.73555,1.7356,1.73525,1.7354,260599997.0
2006-03-14 07:05:00,1.73537,1.73557,1.73537,1.7355,159199998.0
2006-03-14 07:10:00,1.7355,1.73596,1.73547,1.73589,177599997.0
2006-03-14 07:15:00,1.73599,1.7362,1.7358,1.73584,298400001.0
2006-03-14 07:20:00,1.73588,1.73596,1.73581,1.7359,261000001.0
2006-03-14 07:25:00,1.7359,1.73609,1.73582,1.73594,301399995.0
2006-03-14 07:30:00,1.73594,1.73595,1.73581,1.73581,260099998.0
2006-03-14 07:35:00,1.73585,1.73588,1.73571,1.7358,148600000.0
2006-03-14 07:40:00,1.73578,1.73595,1.73575,1.73595,279800000.0
2006-03-14 07:45:00,1.73592,1.73592,1.73573,1.73577,142200000.0
2006-03-14 07:50:00,1.73566,1.73608,1.73566,1.73608,84200000.0
2006-03-14 07:55:00,1.73609,1.73622,1.73579,1.73595,331699999.0
2006-03-14 08:00:00,1.73573,1.73579,1.73535,1.73556,297699996.0
2006-03-14 08:05:00,1.73555,1.73558,1.73507,1.73522,220700001.0
2006-03-14 08:10:00,1.7352,1.73537,1.73503,1.73503,331100002.0
2006-03-14 08:15:00,1.73505,1.73505,1.73432,1.7345,262900002.0
2006-03-14 08:20:00,1.73452,1.73452,1.73412,1.73428,280399999.0
2006-03-14 08:25:00,1.73427,1.73445,1.73409,1.73413,303200001.0
2006-03-14 08:30:00,1.73418,1.73479,1.73414,1.73449,241900002.0
2006-03-14 08:35:00,1.73452,1.73452,1.73418,1.7343,212100002.0
2006-03-14 08:40:00,1.73427,1.7347,1.73425,1.73459,335499998.0
2006-03-14 08:45:00,1.73473,1.73487,1.73451,1.73482,283700003.0
2006-03-14 08:50:00,1.73478,1.73485,1.73404,1.73408,350499999.0
2006-03-14 08:55:00,1.73397,1.73411,1.73383,1.73407,282399999.0
2006-03-14 09:00:00,1.73423,1.73475,1.73423,1.73471,412200000.0
2006-03-14 09:05:00,1.73475,1.73564,1.73469,1.73545,317200002.0
2006-03-14 09:10:00,1.73555,1.73568,1.73413,1.73445,295199998.0
2006-03-14 09:15:00,1.73431,1.73443,1.73422,1.73422,271299997.0
2006-03-14 09:20:00,1.73419,1.73533,1.7341,1.73533,323200001.0
2006-03-14 09:25:00,1.73533,1.73546,1.73496,1.73518,304200000.0
2006-03-14 09:30:00,1.73508,1.73515,1.73455,1.73485,280400000.0
2006-03-14 09:35:00,1.73492,1.73499,1.73447,1.73452,271000001.0
2006-03-14 09:40:00,1.73444,1.73449,1.73385,1.73391,334499996.0
2006-03-14 09:45:00,1.73387,1.73412,1.73383,1.73398,322700007.0
2006-03-14 09:50:00,1.73404,1.73444,1.73402,1.73442,343899999.0
2006-03-14 09:55:00,1.73438,1.73438,1.73392,1.73407,222899997.0
2006-03-14 10:00:00,1.73397,1.73438,1.73386,1.73436,306599996.0
2006-03-14 10:05:00,1.73439,1.73555,1.73437,1.73554,340849996.0
2006-03-14 10:10:00,1.7356,1.7356,1.73486,1.73493,326699999.0
2006-03-14 10:15:00,1.735,1.73523,1.73486,1.7349,247800001.0
2006-03-14 10:20:00,1.73476,1.73476,1.73447,1.73458,410899999.0
2006-03-14 10:25:00,1.73455,1.73534,1.7345,1.73525,280500000.0
2006-03-14 10:30:00,1.7354,1.73575,1.73518,1.73537,222500001.0
2006-03-14 10:35:00,1.7354,1.73566,1.73536,1.73547,324199998.0
2006-03-14 10:40:00,1.73556,1.73563,1.73516,1.7353,364599994.0
2006-03-14 10:45:00,1.73531,1.73574,1.73521,1.73574,276599996.0
2006-03-14 10:50:00,1.7357,1.73578,1.73565,1.73575,280400004.0
2006-03-14 10:55:00,1.73575,1.73577,1.73552,1.73565,500400007.0
2006-03-14 11:00:00,1.73562,1.73562,1.73527,1.73527,230099998.0
2006-03-14 11:05:00,1.73532,1.73545,1.73523,1.7353,338700001.0
2006-03-14 11:10:00,1.73528,1.73531,1.73516,1.73518,362800001.0
2006-03-14 11:15:00,1.73519,1.73598,1.73509,1.73575,293800000.0
2006-03-14 11:20:00,1.7357,1.73648,1.7357,1.73648,320400000.0
2006-03-14 11:25:00,1.73649,1.73671,1.73647,1.73659,310200001.0
2006-03-14 11:30:00,1.7365,1.7367,1.73648,1.73664,350300001.0
2006-03-14 11:35:00,1.73658,1.73658,1.73584,1.73586,366300002.0
2006-03-14 11:40:00,1.73587,1.73623,1.73547,1.73548,338800000.0
2006-03-14 11:45:00,1.73552,1.73588,1.73543,1.73559,456699999.0
2006-03-14 11:50:00,1.73558,1.73566,1.73473,1.73502,293300000.0
2006-03-14 11:55:00,1.73506,1.7351,1.73475,1.73498,287900003.0
2006-03-14 12:00:00,1.73488,1.73488,1.73387,1.73414,337799998.0
2006-03-14 12:05:00,1.73436,1.7356,1.7342,1.73545,292650002.0
2006-03-14 12:10:00,1.73552,1.73603,1.73539,1.73539,239800000.0
2006-03-14 12:15:00,1.7353,1.73539,1.73496,1.73504,272950000.0
2006-03-14 12:20:00,1.73517,1.73524,1.73434,1.73442,244999999.0
2006-03-14 12:25:00,1.73443,1.73529,1.73443,1.7352,371899995.0
2006-03-14 12:30:00,1.73528,1.73625,1.73524,1.73558,360800001.0
2006-03-14 12:35:00,1.7356,1.73573,1.73512,1.73512,244399999.0
2006-03-14 12:40:00,1.73512,1.73542,1.73509,1.7351,288699998.0
2006-03-14 12:45:00,1.73513,1.73568,1.73497,1.73568,352250000.0
2006-03-14 12:50:00,1.73571,1.73571,1.73544,1.73555,359700000.0
2006-03-14 12:55:00,1.73555,1.73563,1.73512,1.73543,223400001.0
2006-03-14 13:00:00,1.73558,1.73584,1.73552,1.7357,452346990.0
2006-03-14 13:05:00,1.7356,1.73563,1.73428,1.73451,336049999.0
2006-03-14 13:10:00,1.73443,1.73539,1.73427,1.73539,258299999.0
2006-03-14 13:15:00,1.73548,1.73582,1.73546,1.73577,183900000.0
2006-03-14 13:20:00,1.73575,1.73575,1.7355,1.73558,190450000.0
2006-03-14 13:25:00,1.7356,1.736,1.73525,1.7359,338400003.0
2006-03-14 13:30:00,1.73586,1.73592,1.73543,1.73543,278800002.0
2006-03-14 13:35:00,1.73528,1.73568,1.73514,1.73551,334599997.0
2006-03-14 13:40:00,1.73556,1.73561,1.73471,1.73493,371099998.0
2006-03-14 13:45:00,1.73492,1.73501,1.73447,1.73463,274099999.0
2006-03-14 13:50:00,1.73467,1.73467,1.73436,1.73466,242649999.0
2006-03-14 13:55:00,1.73462,1.73495,1.73462,1.73472,264499998.0
2006-03-14 14:00:00,1.73477,1.73493,1.73474,1.73489,363500004.0
2006-03-14 14:05:00,1.73488,1.735,1.73457,1.73482,265800000.0
2006-03-14 14:10:00,1.73479,1.73479,1.73431,1.73454,314600001.0
2006-03-14 14:15:00,1.73448,1.7349,1.73439,1.7349,246599998.0
2006-03-14 14:20:00,1.7348,1.73489,1.73475,1.73478,251400000.0
2006-03-14 14:25:00,1.73483,1.73544,1.73483,1.7354,367800005.0
2006-03-14 14:30:00,1.73544,1.73548,1.73518,1.73548,351749998.0
2006-03-14 14:35:00,1.73553,1.73573,1.73544,1.73568,288500003.0
2006-03-14 14:40:00,1.73572,1.73582,1.73553,1.73561,226999999.0
2006-03-14 14:45:00,1.73555,1.73584,1.73552,1.73558,327600000.0
2006-03-14 14:50:00,1.73567,1.73572,1.7355,1.7356,264899999.0
2006-03-14 14:55:00,1.7356,1.73569,1.73546,1.73563,472099998.0
2006-03-14 15:00:00,1.73567,1.73578,1.73557,1.73568,392900001.0
2006-03-14 15:05:00,1.73558,1.73602,1.73558,1.73602,307800001.0
2006-03-14 15:10:00,1.73601,1.73608,1.73513,1.73519,262900001.0
2006-03-14 15:15:00,1.73508,1.73611,1.73502,1.73609,388900001.0
2006-03-14 15:20:00,1.73611,1.73705,1.73604,1.73695,307299997.0
2006-03-14 15:25:00,1.73695,1.73703,1.73651,1.73655,424500000.0
2006-03-14 15:30:00,1.73688,1.73761,1.73534,1.73585,383899995.0
2006-03-14 15:35:00,1.73596,1.7367,1.73578,1.73662,341600002.0
2006-03-14 15:40:00,1.73662,1.73722,1.73645,1.73716,368599998.0
2006-03-14 15:45:00,1.73721,1.73739,1.737,1.73737,340500000.0
2006-03-14 15:50:00,1.73734,1.7374,1.73571,1.73577,308699999.0
2006-03-14 15:55:00,1.73592,1.73618,1.73578,1.73595,262399998.0
2006-03-14 16:00:00,1.73599,1.73635,1.73585,1.73634,325900001.0
2006-03-14 16:05:00,1.73627,1.73728,1.73624,1.73728,270999999.0
2006-03-14 16:10:00,1.73728,1.73777,1.7372,1.73744,407200001.0
2006-03-14 16:15:00,1.73741,1.73741,1.73678,1.73727,305800002.0
2006-03-14 16:20:00,1.73725,1.73752,1.73702,1.7374,334099998.0
2006-03-14 16:25:00,1.73739,1.73762,1.73717,1.73727,249600001.0
2006-03-14 16:30:00,1.7372,1.73752,1.73719,1.73752,317199998.0
2006-03-14 16:35:00,1.73757,1.73757,1.73657,1.73675,278600002.0
2006-03-14 16:40:00,1.73673,1.73753,1.73638,1.73741,350450000.0
2006-03-14 16:45:00,1.73747,1.73871,1.73699,1.73871,290100000.0
2006-03-14 16:50:00,1.73919,1.74107,1.73917,1.74069,314100000.0
2006-03-14 16:55:00,1.74085,1.74143,1.74043,1.74143,344199998.0
2006-03-14 17:00:00,1.74142,1.74327,1.74141,1.74269,430300001.0
2006-03-14 17:05:00,1.74262,1.74323,1.74224,1.74297,290500001.0
2006-03-14 17:10:00,1.7428,1.7428,1.74212,1.7424,366250001.0
2006-03-14 17:15:00,1.74229,1.74284,1.74229,1.7428,254800003.0
2006-03-14 17:20:00,1.74292,1.74415,1.74292,1.74415,384399998.0
2006-03-14 17:25:00,1.74437,1.7447,1.74366,1.7447,255399997.0
2006-03-14 17:30:00,1.74457,1.74457,1.744,1.7441,378899996.0
2006-03-14 17:35:00,1.74404,1.74408,1.74367,1.744,350199999.0
2006-03-14 17:40:00,1.74403,1.7448,1.744,1.74474,426999997.0
2006-03-14 17:45:00,1.7446,1.745,1.74451,1.74481,244299998.0
2006-03-14 17:50:00,1.74471,1.74479,1.74439,1.74465,364299998.0
2006-03-14 17:55:00,1.74463,1.74632,1.74459,1.74514,256000000.0
2006-03-14 18:00:00,1.74493,1.7451,1.74444,1.74491,4269900008.0
2006-03-14 18:05:00,1.74484,1.74495,1.74439,1.74484,5420593982.0
2006-03-14 18:10:00,1.74487,1.74652,1.7448,1.74652,3363049994.0
2006-03-14 18:15:00,1.7466,1.74697,1.74615,1.74651,3128300014.0
2006-03-14 18:20:00,1.74648,1.74658,1.74613,1.74655,3289349997.0
2006-03-14 18:25:00,1.74666,1.74689,1.74649,1.74676,3233799996.0
2006-03-14 18:30:00,1.74674,1.74692,1.74641,1.74653,3000100002.0
2006-03-14 18:35:00,1.74653,1.74682,1.74645,1.74647,1094200003.0
2006-03-14 18:40:00,1.74645,1.74653,1.74621,1.74621,1405916987.0
2006-03-14 18:45:00,1.74614,1.74671,1.74613,1.74663,1008599998.0
2006-03-14 18:50:00,1.74671,1.74758,1.74664,1.74735,1923299998.0
2006-03-14 18:55:00,1.74745,1.74798,1.74714,1.74753,2216899999.0
2006-03-14 19:00:00,1.74765,1.74799,1.74733,1.74746,1582400003.0
2006-03-14 19:05:00,1.74748,1.74819,1.74748,1.74788,2006300006.0
2006-03-14 19:10:00,1.74775,1.74786,1.74735,1.74745,1491249993.0
2006-03-14 19:15:00,1.74741,1.74783,1.74711,1.74768,1218599998.0
2006-03-14 19:20:00,1.7476,1.74774,1.74714,1.74725,1424100000.0
2006-03-14 19:25:00,1.74724,1.74724,1.74686,1.74693,1595700000.0
2006-03-14 19:30:00,1.74686,1.74689,1.74643,1.74643,1609550002.0
2006-03-14 19:35:00,1.7464,1.74668,1.74626,1.74662,1163149997.0
2006-03-14 19:40:00,1.74662,1.74704,1.74659,1.74699,1489800001.0
2006-03-14 19:45:00,1.74702,1.74743,1.747,1.747,1238199991.0
2006-03-14 19:50:00,1.74681,1.74681,1.74615,1.7462,957200001.0
2006-03-14 19:55:00,1.74605,1.74613,1.74554,1.746,1319699996.0
2006-03-14 20:00:00,1.74602,1.7465,1.74602,1.74648,743699996.0
2006-03-14 20:05:00,1.7465,1.74655,1.74634,1.7464,1035600002.0
2006-03-14 20:10:00,1.7464,1.74687,1.74632,1.74686,973200001.0
2006-03-14 20:15:00,1.74691,1.74709,1.74665,1.74709,907500001.0
2006-03-14 20:20:00,1.74711,1.74759,1.74711,1.74729,1099146991.0
2006-03-14 20:25:00,1.7473,1.74747,1.7472,1.7472,1617050005.0
2006-03-14 20:30:00,1.7472,1.74728,1.74682,1.74693,2311199996.0
2006-03-14 20:35:00,1.7469,1.74691,1.74644,1.74652,938599999.0
2006-03-14 20:40:00,1.74651,1.74666,1.7465,1.74658,1139499991.0
2006-03-14 20:45:00,1.74655,1.74665,1.7465,1.74665,954399995.0
2006-03-14 20:50:00,1.74662,1.74667,1.74645,1.74648,1968800007.0
2006-03-14 20:55:00,1.74647,1.74648,1.74612,1.7462,2463949991.0
2006-03-14 21:00:00,1.74623,1.74684,1.74622,1.74664,1267600002.0
2006-03-14 21:05:00,1.7466,1.7471,1.7465,1.74699,553799996.0
2006-03-14 21:10:00,1.74707,1.7477,1.74707,1.7474,818500002.0
2006-03-14 21:15:00,1.7474,1.74753,1.74716,1.74745,604199997.0
2006-03-14 21:20:00,1.74743,1.74743,1.74705,1.74712,870400002.0
2006-03-14 21:25:00,1.74714,1.74731,1.74699,1.74699,564800001.0
2006-03-14 21:30:00,1.74682,1.7471,1.74676,1.74703,921499995.0
2006-03-14 21:35:00,1.7472,1.74724,1.74681,1.74705,508100002.0
2006-03-14 21:40:00,1.747,1.747,1.74678,1.74691,694500005.0
2006-03-14 21:45:00,1.74691,1.74694,1.74669,1.74678,535900000.0
2006-03-14 21:50:00,1.74673,1.74683,1.746,1.74613,364799996.0
2006-03-14 21:55:00,1.74606,1.7462,1.74591,1.74595,880199997.0
2006-03-14 22:00:00,1.74597,1.74618,1.74594,1.7461,897100000.0
2006-03-14 22:05:00,1.74614,1.74662,1.74614,1.74631,424500003.0
2006-03-14 22:10:00,1.74625,1.74648,1.74615,1.74648,374999999.0
2006-03-14 22:15:00,1.74662,1.74678,1.74623,1.74638,757500001.0
2006-03-14 22:20:00,1.7464,1.74645,1.74598,1.7461,553200001.0
2006-03-14 22:25:00,1.74615,1.74634,1.74605,1.74618,573099992.0
2006-03-14 22:30:00,1.7462,1.74628,1.74597,1.7461,555750003.0
2006-03-14 22:35:00,1.74614,1.74638,1.74613,1.74638,273699997.0
2006-03-14 22:40:00,1.74642,1.74661,1.74607,1.74613,407299999.0
2006-03-14 22:45:00,1.74613,1.74647,1.7461,1.74639,394200000.0
2006-03-14 22:50:00,1.74638,1.74638,1.74544,1.74555,223750000.0
2006-03-14 22:55:00,1.74562,1.7459,1.74562,1.74573,357400000.0
2006-03-14 23:00:00,1.74564,1.74596,1.74537,1.74585,316100001.0
2006-03-14 23:05:00,1.7458,1.74609,1.74576,1.74606,231699999.0
2006-03-14 23:10:00,1.7461,1.74615,1.74579,1.74603,311600001.0
2006-03-14 23:15:00,1.74605,1.74625,1.74605,1.74618,237000002.0
2006-03-14 23:20:00,1.74627,1.74632,1.74618,1.74625,264900003.0
2006-03-14 23:25:00,1.74624,1.74626,1.74615,1.74622,210300000.0
2006-03-14 23:30:00,1.74622,1.74637,1.74615,1.7462,325299999.0
2006-03-14 23:35:00,1.74615,1.7463,1.74615,1.74625,98799999.0
2006-03-14 23:40:00,1.74625,1.74627,1.74591,1.74591,238899997.0
2006-03-14 23:45:00,1.74588,1.74611,1.7458,1.74587,220199999.0
2006-03-14 23:50:00,1.74592,1.74608,1.74587,1.74602,148599997.0
2006-03-14 23:55:00,1.74614,1.74614,1.74589,1.74595,206700001.0
2006-03-15 00:00:00,1.74593,1.74617,1.74543,1.74598,297000001.0
2006-03-15 00:05:00,1.74585,1.74628,1.74575,1.74595,385899994.0
2006-03-15 00:10:00,1.74613,1.74618,1.74546,1.74598,502899999.0
2006-03-15 00:15:00,1.7461,1.74631,1.7457,1.74595,494900004.0
2006-03-15 00:20:00,1.74607,1.74618,1.74575,1.74611,318299998.0
2006-03-15 00:25:00,1.7461,1.74625,1.746,1.74608,262999999.0
2006-03-15 00:30:00,1.74595,1.74597,1.74575,1.74586,302700000.0
2006-03-15 00:35:00,1.74584,1.74584,1.74529,1.74529,250600002.0
2006-03-15 00:40:00,1.74537,1.74545,1.74517,1.74531,295099999.0
2006-03-15 00:45:00,1.74532,1.74555,1.74532,1.74553,247699997.0
2006-03-15 00:50:00,1.74555,1.74555,1.74535,1.74538,143100001.0
2006-03-15 00:55:00,1.74528,1.74556,1.74515,1.74542,285300000.0
2006-03-15 01:00:00,1.74541,1.74623,1.74541,1.746,285900001.0
2006-03-15 01:05:00,1.74609,1.74633,1.74604,1.74625,404300007.0
2006-03-15 01:10:00,1.74628,1.74635,1.74615,1.74625,235500000.0
2006-03-15 01:15:00,1.74621,1.74666,1.74615,1.74666,176799999.0
2006-03-15 01:20:00,1.74662,1.74696,1.74638,1.74696,184899998.0
2006-03-15 01:25:00,1.74687,1.74687,1.7465,1.74662,249400001.0
2006-03-15 01:30:00,1.7467,1.74677,1.74647,1.74657,304299998.0
2006-03-15 01:35:00,1.7465,1.74657,1.74633,1.74655,191646993.0
2006-03-15 01:40:00,1.74652,1.74655,1.74642,1.7465,188600000.0
2006-03-15 01:45:00,1.74657,1.74678,1.7465,1.7466,209300001.0
2006-03-15 01:50:00,1.74662,1.74662,1.74615,1.74627,191800000.0
2006-03-15 01:55:00,1.74628,1.74648,1.74608,1.7464,213099999.0
2006-03-15 02:00:00,1.74642,1.74645,1.74584,1.74622,251800003.0
2006-03-15 02:05:00,1.74624,1.7465,1.74624,1.74642,245399999.0
2006-03-15 02:10:00,1.74655,1.74662,1.74642,1.74647,393100004.0
2006-03-15 02:15:00,1.74655,1.74658,1.74642,1.74648,236999999.0
2006-03-15 02:20:00,1.74642,1.74642,1.74587,1.74587,285900001.0
2006-03-15 02:25:00,1.74572,1.74595,1.74572,1.74589,255799996.0
2006-03-15 02:30:00,1.7458,1.74585,1.74552,1.74558,272599997.0
2006-03-15 02:35:00,1.74558,1.7456,1.74534,1.74537,235099999.0
2006-03-15 02:40:00,1.74532,1.74545,1.74527,1.74545,285100002.0
2006-03-15 02:45:00,1.74543,1.74557,1.74538,1.74549,192200000.0
2006-03-15 02:50:00,1.74546,1.74552,1.74525,1.7455,192200001.0
2006-03-15 02:55:00,1.74541,1.74561,1.7454,1.74547,314599998.0
2006-03-15 03:00:00,1.74554,1.74606,1.7455,1.74601,259499998.0
2006-03-15 03:05:00,1.74595,1.74621,1.74507,1.74507,276500000.0
2006-03-15 03:10:00,1.7451,1.74529,1.74488,1.74529,262400001.0
2006-03-15 03:15:00,1.74529,1.74599,1.74517,1.74592,312200000.0
2006-03-15 03:20:00,1.74586,1.74694,1.74585,1.74648,344699999.0
2006-03-15 03:25:00,1.7462,1.74641,1.74617,1.74634,125150001.0
2006-03-15 03:30:00,1.74639,1.74642,1.74597,1.74597,169000000.0
2006-03-15 03:35:00,1.74596,1.7462,1.74586,1.74603,152099999.0
2006-03-15 03:40:00,1.74595,1.74598,1.74567,1.74598,229099999.0
2006-03-15 03:45:00,1.74588,1.7461,1.74588,1.7461,337299998.0
2006-03-15 03:50:00,1.74607,1.74612,1.74599,1.746,373000002.0
2006-03-15 03:55:00,1.74605,1.74628,1.74601,1.74615,280099999.0
2006-03-15 04:00:00,1.74608,1.74608,1.74578,1.7458,127000000.0
2006-03-15 04:05:00,1.7458,1.74618,1.74576,1.74618,332700002.0
2006-03-15 04:10:00,1.74618,1.74667,1.74618,1.74643,374999998.0
2006-03-15 04:15:00,1.7465,1.74658,1.74626,1.74649,180700000.0
2006-03-15 04:20:00,1.74625,1.74647,1.7462,1.7462,259600003.0
2006-03-15 04:25:00,1.74623,1.74633,1.74615,1.74633,275700003.0
2006-03-15 04:30:00,1.74635,1.74647,1.74628,1.7464,114700000.0
2006-03-15 04:35:00,1.74637,1.74665,1.74637,1.74644,232900002.0
2006-03-15 04:40:00,1.74648,1.74652,1.74637,1.74637,239800000.0
2006-03-15 04:45:00,1.74641,1.74655,1.74638,1.74645,167500001.0
2006-03-15 04:50:00,1.74638,1.74638,1.74552,1.74563,170400002.0
2006-03-15 04:55:00,1.7455,1.74595,1.7455,1.74572,202900002.0
2006-03-15 05:00:00,1.74558,1.74583,1.74544,1.74544,338300002.0
2006-03-15 05:05:00,1.74548,1.7457,1.7454,1.74562,120900002.0
2006-03-15 05:10:00,1.74562,1.74588,1.74557,1.7458,274599999.0
2006-03-15 05:15:00,1.74583,1.74585,1.74555,1.74555,266900001.0
2006-03-15 05:20:00,1.74547,1.74592,1.74547,1.7459,278400002.0
2006-03-15 05:25:00,1.7459,1.74595,1.74585,1.7459,170299998.0
2006-03-15 05:30:00,1.74592,1.74619,1.74587,1.74615,267100003.0
2006-03-15 05:35:00,1.74613,1.7465,1.74604,1.74625,190699999.0
2006-03-15 05:40:00,1.74639,1.74656,1.74612,1.74628,289400004.0
2006-03-15 05:45:00,1.74631,1.74645,1.74619,1.74645,196000002.0
2006-03-15 05:50:00,1.7466,1.74694,1.74657,1.74682,253099999.0
2006-03-15 05:55:00,1.7468,1.74689,1.74665,1.7467,325799997.0
2006-03-15 06:00:00,1.74675,1.74675,1.74645,1.74656,225900000.0
2006-03-15 06:05:00,1.74655,1.74688,1.74627,1.7468,345600000.0
2006-03-15 06:10:00,1.74678,1.74682,1.74647,1.74669,155999999.0
2006-03-15 06:15:00,1.7468,1.74702,1.7462,1.74627,344700000.0
2006-03-15 06:20:00,1.74625,1.74633,1.74605,1.74605,288999999.0
2006-03-15 06:25:00,1.74613,1.74634,1.74607,1.74634,155199999.0
2006-03-15 06:30:00,1.7463,1.74642,1.74625,1.74634,246249999.0
2006-03-15 06:35:00,1.74632,1.74642,1.74627,1.74635,185500000.0
2006-03-15 06:40:00,1.74635,1.74643,1.74619,1.74622,233900000.0
2006-03-15 06:45:00,1.74628,1.74635,1.7461,1.74616,216270001.0
2006-03-15 06:50:00,1.74618,1.74627,1.74586,1.74605,233100002.0
2006-03-15 06:55:00,1.74603,1.74612,1.7456,1.7456,204900000.0
2006-03-15 07:00:00,1.74578,1.74598,1.74577,1.7459,204899998.0
2006-03-15 07:05:00,1.74587,1.74603,1.74584,1.74598,177000001.0
2006-03-15 07:10:00,1.74596,1.74599,1.74575,1.7458,273500001.0
2006-03-15 07:15:00,1.74585,1.74588,1.7457,1.74577,248499999.0
2006-03-15 07:20:00,1.74578,1.74589,1.74575,1.7458,203600000.0
2006-03-15 07:25:00,1.7458,1.74634,1.74572,1.74634,250399998.0
2006-03-15 07:30:00,1.74637,1.74639,1.74614,1.74619,355600000.0
2006-03-15 07:35:00,1.74625,1.74646,1.74614,1.74637,435800000.0
2006-03-15 07:40:00,1.74626,1.74639,1.74612,1.74636,379400003.0
2006-03-15 07:45:00,1.7463,1.7467,1.74618,1.74668,298100000.0
2006-03-15 07:50:00,1.74667,1.74672,1.74644,1.74662,192500001.0
2006-03-15 07:55:00,1.74673,1.74682,1.74649,1.74657,82000000.0
2006-03-15 08:00:00,1.74658,1.7468,1.74649,1.7467,236600001.0
2006-03-15 08:05:00,1.7467,1.74678,1.74656,1.7467,238799999.0
2006-03-15 08:10:00,1.74665,1.74673,1.74662,1.74665,280100000.0
2006-03-15 08:15:00,1.7467,1.7467,1.74655,1.7467,251099999.0
2006-03-15 08:20:00,1.7467,1.7467,1.74655,1.7467,212400000.0
2006-03-15 08:25:00,1.74665,1.74674,1.74643,1.74649,306300000.0
2006-03-15 08:30:00,1.74638,1.74642,1.74613,1.74626,181899999.0
2006-03-15 08:35:00,1.74637,1.74643,1.74632,1.7464,177099999.0
2006-03-15 08:40:00,1.74633,1.7464,1.74627,1.74632,291399999.0
2006-03-15 08:45:00,1.74641,1.74641,1.74624,1.74632,278700002.0
2006-03-15 08:50:00,1.74628,1.74647,1.74625,1.74625,223999996.0
2006-03-15 08:55:00,1.74617,1.74617,1.74581,1.74609,150350000.0
2006-03-15 09:00:00,1.74604,1.74622,1.74581,1.74611,242000001.0
2006-03-15 09:05:00,1.74622,1.74629,1.74588,1.74595,310399999.0
2006-03-15 09:10:00,1.74597,1.74603,1.74543,1.74568,229300000.0
2006-03-15 09:15:00,1.74558,1.74622,1.74541,1.74604,320700000.0
2006-03-15 09:20:00,1.746,1.74624,1.7457,1.7457,264799997.0
2006-03-15 09:25:00,1.74559,1.7457,1.74521,1.74525,346600001.0
2006-03-15 09:30:00,1.74518,1.74542,1.74517,1.74541,292299996.0
2006-03-15 09:35:00,1.7455,1.74651,1.74545,1.7463,242300000.0
2006-03-15 09:40:00,1.74631,1.74646,1.74616,1.74635,260200001.0
2006-03-15 09:45:00,1.74634,1.7464,1.74612,1.74613,261000001.0
2006-03-15 09:50:00,1.74612,1.74627,1.74605,1.74615,362700001.0
2006-03-15 09:55:00,1.74612,1.74612,1.74529,1.7453,290800002.0
2006-03-15 10:00:00,1.74521,1.74535,1.74501,1.74525,265099999.0
2006-03-15 10:05:00,1.74529,1.74529,1.74505,1.74508,267800000.0
2006-03-15 10:10:00,1.74509,1.7456,1.74499,1.74557,264099996.0
2006-03-15 10:15:00,1.74565,1.74616,1.74561,1.74616,327000000.0
2006-03-15 10:20:00,1.74611,1.7464,1.746,1.74625,308599997.0
2006-03-15 10:25:00,1.74623,1.74676,1.74621,1.7467,277300002.0
2006-03-15 10:30:00,1.74678,1.74763,1.74677,1.74737,335199999.0
2006-03-15 10:35:00,1.74737,1.74741,1.74597,1.74597,283200000.0
2006-03-15 10:40:00,1.74605,1.74621,1.74581,1.74621,357900002.0
2006-03-15 10:45:00,1.74626,1.74633,1.74569,1.7459,404200000.0
2006-03-15 10:50:00,1.74593,1.74617,1.74593,1.74597,160700001.0
2006-03-15 10:55:00,1.74593,1.74594,1.74552,1.74552,360900002.0
2006-03-15 11:00:00,1.74547,1.74551,1.74513,1.7452,388200000.0
2006-03-15 11:05:00,1.74528,1.7457,1.74522,1.74563,349599998.0
2006-03-15 11:10:00,1.74566,1.74577,1.7454,1.74542,259600000.0
2006-03-15 11:15:00,1.74548,1.74557,1.7453,1.74553,430299999.0
2006-03-15 11:20:00,1.74564,1.74582,1.7454,1.74572,361199999.0
2006-03-15 11:25:00,1.74558,1.74568,1.7453,1.7453,246999999.0
2006-03-15 11:30:00,1.745,1.745,1.74242,1.74253,327099998.0
2006-03-15 11:35:00,1.74256,1.74304,1.74213,1.74273,352699996.0
2006-03-15 11:40:00,1.74263,1.74272,1.74238,1.74271,294800000.0
2006-03-15 11:45:00,1.74272,1.74294,1.74254,1.74262,411899999.0
2006-03-15 11:50:00,1.74256,1.74256,1.74224,1.74242,430149999.0
2006-03-15 11:55:00,1.7424,1.74252,1.74219,1.7424,332199997.0
2006-03-15 12:00:00,1.74241,1.74241,1.74186,1.74186,312000001.0
2006-03-15 12:05:00,1.74199,1.7428,1.74198,1.7428,308699998.0
2006-03-15 12:10:00,1.74284,1.74354,1.74276,1.74354,249799999.0
2006-03-15 12:15:00,1.74355,1.74355,1.74298,1.74326,284200002.0
2006-03-15 12:20:00,1.74337,1.74379,1.74332,1.74369,296000001.0
2006-03-15 12:25:00,1.74375,1.74412,1.74366,1.74393,245600001.0
2006-03-15 12:30:00,1.74398,1.74446,1.74387,1.74433,440100005.0
2006-03-15 12:35:00,1.74442,1.74472,1.74442,1.74453,221700000.0
2006-03-15 12:40:00,1.74453,1.74533,1.74439,1.74508,322399999.0
2006-03-15 12:45:00,1.74515,1.74522,1.74502,1.74515,291046997.0
2006-03-15 12:50:00,1.74518,1.74533,1.74503,1.74515,376899999.0
2006-03-15 12:55:00,1.74517,1.74529,1.74483,1.74502,176400001.0
2006-03-15 13:00:00,1.745,1.74527,1.74497,1.74505,305899998.0
2006-03-15 13:05:00,1.745,1.74532,1.74494,1.74508,308100000.0
2006-03-15 13:10:00,1.74493,1.74493,1.74447,1.74462,272899999.0
2006-03-15 13:15:00,1.7446,1.7446,1.7443,1.74455,329599999.0
2006-03-15 13:20:00,1.74452,1.74452,1.74432,1.74438,236200001.0
2006-03-15 13:25:00,1.74445,1.7452,1.74445,1.74478,441200001.0
2006-03-15 13:30:00,1.74471,1.74521,1.74471,1.74518,297099998.0
2006-03-15 13:35:00,1.74517,1.74535,1.74512,1.74528,311800003.0
2006-03-15 13:40:00,1.74535,1.74542,1.74511,1.74521,371899996.0
2006-03-15 13:45:00,1.74514,1.74525,1.74498,1.74512,304900001.0
2006-03-15 13:50:00,1.74507,1.74507,1.74482,1.74491,284900001.0
2006-03-15 13:55:00,1.74485,1.74544,1.74482,1.74541,285800003.0
2006-03-15 14:00:00,1.74544,1.7455,1.74513,1.74548,358699999.0
2006-03-15 14:05:00,1.74545,1.7455,1.7453,1.7453,205700001.0
2006-03-15 14:10:00,1.74538,1.74542,1.74523,1.74533,275199999.0
2006-03-15 14:15:00,1.7453,1.74538,1.74514,1.74518,247299998.0
2006-03-15 14:20:00,1.74512,1.74537,1.7451,1.74512,269800002.0
2006-03-15 14:25:00,1.7451,1.74535,1.74506,1.7453,388100000.0
2006-03-15 14:30:00,1.74527,1.74527,1.74489,1.74506,314849997.0
2006-03-15 14:35:00,1.745,1.74572,1.745,1.74563,267600002.0
2006-03-15 14:40:00,1.7456,1.7462,1.74558,1.74615,146599998.0
2006-03-15 14:45:00,1.7461,1.74615,1.74575,1.74575,295199999.0
2006-03-15 14:50:00,1.7458,1.7458,1.7454,1.74545,306000000.0
2006-03-15 14:55:00,1.74545,1.74569,1.74525,1.74568,300199998.0
2006-03-15 15:00:00,1.74572,1.7458,1.7454,1.7455,323399999.0
2006-03-15 15:05:00,1.74532,1.74533,1.74508,1.74525,273499999.0
2006-03-15 15:10:00,1.74518,1.74538,1.74484,1.74489,378500000.0
2006-03-15 15:15:00,1.74485,1.74514,1.74481,1.74505,309100001.0
2006-03-15 15:20:00,1.74507,1.74548,1.74504,1.74541,319300000.0
2006-03-15 15:25:00,1.74535,1.74576,1.74502,1.74576,375300002.0
2006-03-15 15:30:00,1.74472,1.74548,1.74286,1.74518,373700001.0
2006-03-15 15:35:00,1.74528,1.74535,1.74363,1.74369,298400000.0
2006-03-15 15:40:00,1.74358,1.74378,1.74331,1.74376,384700003.0
2006-03-15 15:45:00,1.74381,1.74484,1.74369,1.74473,332299998.0
2006-03-15 15:50:00,1.74461,1.74461,1.74421,1.74432,324599999.0
2006-03-15 15:55:00,1.74431,1.74447,1.74337,1.74361,435000001.0
2006-03-15 16:00:00,1.74398,1.74525,1.74386,1.7447,339400002.0
2006-03-15 16:05:00,1.7447,1.74617,1.74461,1.74596,284800001.0
2006-03-15 16:10:00,1.74583,1.74759,1.74583,1.74642,441699996.0
2006-03-15 16:15:00,1.74638,1.74763,1.74626,1.74714,236499999.0
2006-03-15 16:20:00,1.74683,1.74853,1.74656,1.74853,366600000.0
2006-03-15 16:25:00,1.74884,1.74903,1.7483,1.7484,241550000.0
2006-03-15 16:30:00,1.74835,1.74914,1.74835,1.74882,292800002.0
2006-03-15 16:35:00,1.74891,1.74899,1.74784,1.74784,329099999.0
2006-03-15 16:40:00,1.74771,1.74784,1.74542,1.74575,245499998.0
2006-03-15 16:45:00,1.7455,1.74613,1.74524,1.74613,287000003.0
2006-03-15 16:50:00,1.74637,1.74675,1.74621,1.74675,304400003.0
2006-03-15 16:55:00,1.74687,1.74762,1.74679,1.7471,336500000.0
2006-03-15 17:00:00,1.74697,1.7479,1.74689,1.74742,344399999.0
2006-03-15 17:05:00,1.74739,1.74758,1.74702,1.7471,158100001.0
2006-03-15 17:10:00,1.74709,1.74741,1.74633,1.74741,347000001.0
2006-03-15 17:15:00,1.74738,1.74826,1.74733,1.74787,388500000.0
2006-03-15 17:20:00,1.74781,1.74821,1.74752,1.74763,310499998.0
2006-03-15 17:25:00,1.74765,1.74765,1.7468,1.74707,162900000.0
2006-03-15 17:30:00,1.74697,1.74697,1.74644,1.7466,371199999.0
2006-03-15 17:35:00,1.7466,1.7466,1.74498,1.74505,251399999.0
2006-03-15 17:40:00,1.74513,1.74589,1.74506,1.74527,379499999.0
2006-03-15 17:45:00,1.74522,1.74522,1.74419,1.74442,271000000.0
2006-03-15 17:50:00,1.74436,1.74475,1.74423,1.74472,354999995.0
2006-03-15 17:55:00,1.74501,1.74547,1.74454,1.74467,336700002.0
2006-03-15 18:00:00,1.74467,1.74538,1.74467,1.7453,4225649993.0
2006-03-15 18:05:00,1.74527,1.74623,1.74496,1.7461,4949769997.0
2006-03-15 18:10:00,1.74609,1.74634,1.74561,1.74615,3472600001.0
2006-03-15 18:15:00,1.74618,1.74621,1.74529,1.74529,3543950008.0
2006-03-15 18:20:00,1.74525,1.74576,1.74485,1.74575,3463849988.0
2006-03-15 18:25:00,1.74576,1.74604,1.74517,1.74517,3621349994.0
2006-03-15 18:30:00,1.74519,1.74614,1.74515,1.74595,2916249996.0
2006-03-15 18:35:00,1.74597,1.74618,1.74552,1.74553,1025600004.0
2006-03-15 18:40:00,1.74545,1.74551,1.74507,1.74507,1371196998.0
2006-03-15 18:45:00,1.74508,1.74568,1.74504,1.74511,1038699992.0
2006-03-15 18:50:00,1.74515,1.74548,1.74503,1.74533,1976949996.0
2006-03-15 18:55:00,1.74542,1.74566,1.74509,1.74563,2329170004.0
2006-03-15 19:00:00,1.74569,1.74597,1.7455,1.74561,1636100002.0
2006-03-15 19:05:00,1.74559,1.74582,1.74542,1.74575,2078499999.0
2006-03-15 19:10:00,1.74567,1.74581,1.7454,1.74581,1500599998.0
2006-03-15 19:15:00,1.74597,1.74637,1.7455,1.7458,1307699996.0
2006-03-15 19:20:00,1.74578,1.74606,1.74578,1.74603,1642369999.0
2006-03-15 19:25:00,1.74603,1.74603,1.74565,1.7457,1735399996.0
2006-03-15 19:30:00,1.74565,1.74577,1.74542,1.74554,1571550004.0
2006-03-15 19:35:00,1.74563,1.74599,1.7456,1.74581,1101600005.0
2006-03-15 19:40:00,1.74582,1.74599,1.74565,1.74565,1583869998.0
2006-03-15 19:45:00,1.7457,1.74595,1.74566,1.74577,1187300000.0
2006-03-15 19:50:00,1.74573,1.74573,1.74529,1.74535,1005800003.0
2006-03-15 19:55:00,1.74532,1.74545,1.74529,1.74543,1434000000.0
2006-03-15 20:00:00,1.7454,1.74546,1.74534,1.74543,773200004.0
2006-03-15 20:05:00,1.74539,1.74553,1.74538,1.74542,1086000001.0
2006-03-15 20:10:00,1.74542,1.74567,1.74541,1.74548,884499999.0
2006-03-15 20:15:00,1.74547,1.74582,1.74546,1.74582,974099996.0
2006-03-15 20:20:00,1.74584,1.74608,1.74582,1.74605,899350004.0
2006-03-15 20:25:00,1.74605,1.7465,1.74585,1.74637,1763499995.0
2006-03-15 20:30:00,1.74648,1.74703,1.74634,1.74667,2596199999.0
2006-03-15 20:35:00,1.74661,1.74681,1.7464,1.74663,1024099999.0
2006-03-15 20:40:00,1.74662,1.74674,1.74613,1.74625,1037400001.0
2006-03-15 20:45:00,1.74623,1.74625,1.74603,1.74625,770649996.0
2006-03-15 20:50:00,1.74626,1.74675,1.74626,1.74661,1991499992.0
2006-03-15 20:55:00,1.74666,1.74705,1.74643,1.74643,2448249994.0
2006-03-15 21:00:00,1.74635,1.74703,1.74635,1.74675,1462200001.0
2006-03-15 21:05:00,1.74672,1.74823,1.74662,1.74784,826400005.0
2006-03-15 21:10:00,1.74789,1.74834,1.74773,1.748,954899997.0
2006-03-15 21:15:00,1.74802,1.74817,1.74779,1.74785,608499999.0
2006-03-15 21:20:00,1.74789,1.74861,1.74784,1.74838,956900002.0
2006-03-15 21:25:00,1.74845,1.74879,1.74844,1.74875,561550000.0
2006-03-15 21:30:00,1.7487,1.74881,1.74774,1.74774,905200000.0
2006-03-15 21:35:00,1.74768,1.74777,1.74709,1.74775,487599999.0
2006-03-15 21:40:00,1.74772,1.74841,1.74761,1.74802,561000001.0
2006-03-15 21:45:00,1.74801,1.74852,1.74797,1.74802,627800004.0
2006-03-15 21:50:00,1.74793,1.74804,1.74776,1.74803,439100002.0
2006-03-15 21:55:00,1.74809,1.74883,1.74807,1.74874,840969998.0
2006-03-15 22:00:00,1.74878,1.7488,1.74817,1.7484,989800001.0
2006-03-15 22:05:00,1.74841,1.74847,1.74797,1.74802,312800002.0
2006-03-15 22:10:00,1.74803,1.74812,1.74799,1.7481,396600002.0
2006-03-15 22:15:00,1.74815,1.74824,1.74793,1.74802,730549996.0
2006-03-15 22:20:00,1.74805,1.74827,1.74796,1.74817,502049998.0
2006-03-15 22:25:00,1.74819,1.74833,1.74816,1.74816,533399999.0
2006-03-15 22:30:00,1.74817,1.7482,1.74805,1.74809,571870003.0
2006-03-15 22:35:00,1.74817,1.74831,1.74798,1.7481,277799998.0
2006-03-15 22:40:00,1.7481,1.74817,1.74785,1.74793,374399999.0
2006-03-15 22:45:00,1.74793,1.74804,1.74768,1.74773,293500000.0
2006-03-15 22:50:00,1.74777,1.74788,1.74748,1.74756,248700004.0
2006-03-15 22:55:00,1.74755,1.7476,1.747,1.74745,314499997.0
2006-03-15 23:00:00,1.7474,1.74745,1.74717,1.74733,179999999.0
2006-03-15 23:05:00,1.74737,1.74756,1.74724,1.74739,314300000.0
2006-03-15 23:10:00,1.74737,1.74743,1.74705,1.74718,305099999.0
2006-03-15 23:15:00,1.74714,1.74732,1.74695,1.74726,346800000.0
2006-03-15 23:20:00,1.74734,1.74734,1.74696,1.74715,195499999.0
2006-03-15 23:25:00,1.7471,1.74715,1.74698,1.74713,213300000.0
2006-03-15 23:30:00,1.74713,1.74743,1.74705,1.74732,257900000.0
2006-03-15 23:35:00,1.74729,1.74768,1.74729,1.74768,138900000.0
2006-03-15 23:40:00,1.7477,1.74778,1.74763,1.74765,138399999.0
2006-03-15 23:45:00,1.7477,1.74772,1.74723,1.7474,130799999.0
2006-03-15 23:50:00,1.74745,1.74752,1.7474,1.7474,263400000.0
2006-03-15 23:55:00,1.74745,1.74773,1.74743,1.74768,142599999.0
2006-03-16 00:00:00,1.74763,1.7481,1.74753,1.74772,295949999.0
2006-03-16 00:05:00,1.74788,1.748,1.74731,1.74775,344399998.0
2006-03-16 00:10:00,1.74777,1.74789,1.74741,1.74743,344599996.0
2006-03-16 00:15:00,1.74753,1.74783,1.7474,1.74757,390700001.0
2006-03-16 00:20:00,1.74762,1.74781,1.74745,1.74769,445700001.0
2006-03-16 00:25:00,1.74756,1.74778,1.74756,1.74775,440900003.0
2006-03-16 00:30:00,1.74779,1.74779,1.74735,1.74746,163199998.0
2006-03-16 00:35:00,1.74742,1.74762,1.74733,1.74762,123200000.0
2006-03-16 00:40:00,1.74762,1.74773,1.74748,1.7475,273299999.0
2006-03-16 00:45:00,1.74748,1.74755,1.74725,1.74733,198999998.0
2006-03-16 00:50:00,1.74735,1.74735,1.74725,1.74735,113700001.0
2006-03-16 00:55:00,1.7473,1.74748,1.7473,1.7474,271499999.0
2006-03-16 01:00:00,1.74735,1.74745,1.74732,1.74738,200899997.0
2006-03-16 01:05:00,1.74746,1.74755,1.74737,1.74755,199500001.0
2006-03-16 01:10:00,1.74755,1.74763,1.74747,1.74763,181099997.0
2006-03-16 01:15:00,1.7476,1.74769,1.74752,1.74761,322599998.0
2006-03-16 01:20:00,1.74754,1.74761,1.74745,1.74752,154249998.0
2006-03-16 01:25:00,1.7475,1.74766,1.74736,1.7474,367700000.0
2006-03-16 01:30:00,1.74741,1.74741,1.74704,1.74716,155700000.0
2006-03-16 01:35:00,1.74713,1.7472,1.74693,1.74697,225099998.0
2006-03-16 01:40:00,1.74698,1.74714,1.74698,1.747,203100000.0
2006-03-16 01:45:00,1.74703,1.74708,1.74648,1.74673,244000000.0
2006-03-16 01:50:00,1.74683,1.74711,1.74673,1.74702,231899998.0
2006-03-16 01:55:00,1.747,1.74709,1.74682,1.74702,177500000.0
2006-03-16 02:00:00,1.74703,1.74851,1.747,1.74807,289100000.0
2006-03-16 02:05:00,1.7482,1.7483,1.74794,1.74795,224500002.0
2006-03-16 02:10:00,1.74797,1.74806,1.74763,1.74763,251899998.0
2006-03-16 02:15:00,1.7476,1.74776,1.74743,1.74767,287799998.0
2006-03-16 02:20:00,1.74761,1.7478,1.74748,1.7477,231999999.0
2006-03-16 02:25:00,1.74763,1.74781,1.74737,1.74763,372400002.0
2006-03-16 02:30:00,1.74757,1.74795,1.74753,1.74794,269800000.0
2006-03-16 02:35:00,1.74793,1.74821,1.74779,1.74821,213199999.0
2006-03-16 02:40:00,1.74821,1.74824,1.74781,1.74795,350749998.0
2006-03-16 02:45:00,1.7479,1.74823,1.74785,1.74795,211000000.0
2006-03-16 02:50:00,1.74794,1.74805,1.7479,1.74803,223000002.0
2006-03-16 02:55:00,1.74796,1.74797,1.74785,1.74785,268799998.0
2006-03-16 03:00:00,1.74792,1.74799,1.74785,1.74796,336799998.0
2006-03-16 03:05:00,1.74787,1.74795,1.74688,1.74713,251100001.0
2006-03-16 03:10:00,1.74718,1.74721,1.74672,1.74685,382999998.0
2006-03-16 03:15:00,1.747,1.74702,1.74663,1.74663,262100004.0
2006-03-16 03:20:00,1.74662,1.74681,1.74651,1.74673,228500000.0
2006-03-16 03:25:00,1.74683,1.74697,1.74675,1.74675,259400001.0
2006-03-16 03:30:00,1.74685,1.74692,1.74667,1.74678,188700002.0
2006-03-16 03:35:00,1.74687,1.74728,1.74687,1.7472,213000001.0
2006-03-16 03:40:00,1.74723,1.74732,1.74695,1.74718,158499999.0
2006-03-16 03:45:00,1.74714,1.74725,1.74703,1.74717,261800001.0
2006-03-16 03:50:00,1.74714,1.74722,1.74704,1.74707,384600004.0
2006-03-16 03:55:00,1.74708,1.74708,1.74632,1.74632,171500001.0
2006-03-16 04:00:00,1.74613,1.74628,1.746,1.74628,258899999.0
2006-03-16 04:05:00,1.74628,1.74654,1.74628,1.7464,306199997.0
2006-03-16 04:10:00,1.74649,1.74655,1.74634,1.7464,307000004.0
2006-03-16 04:15:00,1.7465,1.74655,1.74638,1.74648,286100001.0
2006-03-16 04:20:00,1.74644,1.74665,1.74638,1.7466,223100001.0
2006-03-16 04:25:00,1.74663,1.7469,1.74654,1.74663,429400008.0
2006-03-16 04:30:00,1.7466,1.74675,1.74648,1.74663,235000003.0
2006-03-16 04:35:00,1.74659,1.7472,1.74659,1.74702,196099998.0
2006-03-16 04:40:00,1.74707,1.74717,1.74695,1.74695,264399998.0
2006-03-16 04:45:00,1.74711,1.74736,1.7471,1.74717,276200001.0
2006-03-16 04:50:00,1.74719,1.7474,1.74713,1.74727,364499999.0
2006-03-16 04:55:00,1.74712,1.74729,1.74682,1.74693,272899998.0
2006-03-16 05:00:00,1.74692,1.74718,1.74684,1.74718,128000000.0
2006-03-16 05:05:00,1.74721,1.74721,1.74693,1.747,200900001.0
2006-03-16 05:10:00,1.74698,1.74705,1.74696,1.747,222499998.0
2006-03-16 05:15:00,1.74703,1.74708,1.74691,1.74703,246699999.0
2006-03-16 05:20:00,1.74697,1.74715,1.74696,1.74712,254399999.0
2006-03-16 05:25:00,1.74709,1.74711,1.74695,1.747,343199998.0
2006-03-16 05:30:00,1.74699,1.74703,1.74655,1.74685,280699998.0
2006-03-16 05:35:00,1.7468,1.74687,1.74677,1.74684,168000004.0
2006-03-16 05:40:00,1.74695,1.747,1.74676,1.74696,307999999.0
2006-03-16 05:45:00,1.74703,1.74715,1.74699,1.7471,328500004.0
2006-03-16 05:50:00,1.74717,1.74717,1.74643,1.7467,218300004.0
2006-03-16 05:55:00,1.74675,1.74692,1.74653,1.74681,228600001.0
2006-03-16 06:00:00,1.74682,1.74682,1.74658,1.74672,309300003.0
2006-03-16 06:05:00,1.7467,1.74675,1.74665,1.74672,279499998.0
2006-03-16 06:10:00,1.74667,1.74669,1.74656,1.74658,195700000.0
2006-03-16 06:15:00,1.7466,1.7466,1.74605,1.74614,210800000.0
2006-03-16 06:20:00,1.74607,1.74615,1.74598,1.74602,244399999.0
2006-03-16 06:25:00,1.74611,1.74613,1.7459,1.74604,190299998.0
2006-03-16 06:30:00,1.74597,1.746,1.7456,1.74586,370600001.0
2006-03-16 06:35:00,1.74581,1.74592,1.74569,1.74584,289000000.0
2006-03-16 06:40:00,1.74585,1.74585,1.7456,1.74568,154800000.0
2006-03-16 06:45:00,1.74567,1.74572,1.7445,1.7445,172700001.0
2006-03-16 06:50:00,1.74444,1.74558,1.74444,1.74558,267100000.0
2006-03-16 06:55:00,1.74561,1.74583,1.7449,1.7449,290599996.0
2006-03-16 07:00:00,1.74507,1.74565,1.745,1.74535,203799999.0
2006-03-16 07:05:00,1.74518,1.74541,1.74501,1.74504,224300001.0
2006-03-16 07:10:00,1.74501,1.74535,1.74499,1.7451,334199998.0
2006-03-16 07:15:00,1.74515,1.74528,1.74498,1.74524,232799994.0
2006-03-16 07:20:00,1.7453,1.74553,1.74523,1.7455,396300003.0
2006-03-16 07:25:00,1.74547,1.7457,1.7454,1.74556,305600001.0
2006-03-16 07:30:00,1.74565,1.74566,1.74542,1.7455,335999999.0
2006-03-16 07:35:00,1.74557,1.74595,1.7455,1.74595,336200003.0
2006-03-16 07:40:00,1.74581,1.74581,1.745,1.74515,214599999.0
2006-03-16 07:45:00,1.74518,1.74524,1.74466,1.74478,245300000.0
2006-03-16 07:50:00,1.74473,1.74478,1.74444,1.74451,266799998.0
2006-03-16 07:55:00,1.7446,1.74486,1.74449,1.74457,381599998.0
2006-03-16 08:00:00,1.74447,1.74462,1.74435,1.74462,190000001.0
2006-03-16 08:05:00,1.74467,1.74494,1.74454,1.74487,346970002.0
2006-03-16 08:10:00,1.74488,1.74535,1.74486,1.74528,365200000.0
2006-03-16 08:15:00,1.74533,1.7454,1.7452,1.74527,240399999.0
2006-03-16 08:20:00,1.74522,1.74528,1.74503,1.74523,296599999.0
2006-03-16 08:25:00,1.74518,1.74526,1.7449,1.74508,294899998.0
2006-03-16 08:30:00,1.74502,1.74518,1.74464,1.74464,279600002.0
2006-03-16 08:35:00,1.74464,1.74464,1.74409,1.74431,251200001.0
2006-03-16 08:40:00,1.74431,1.7445,1.74421,1.74439,310700002.0
2006-03-16 08:45:00,1.74451,1.74513,1.74437,1.74513,317100002.0
2006-03-16 08:50:00,1.74518,1.74558,1.74516,1.74532,207200000.0
2006-03-16 08:55:00,1.7452,1.74539,1.74491,1.74512,195199999.0
2006-03-16 09:00:00,1.7451,1.74561,1.74505,1.74516,322700000.0
2006-03-16 09:05:00,1.74522,1.74523,1.74428,1.74438,300499999.0
2006-03-16 09:10:00,1.7445,1.74487,1.7444,1.7447,419400000.0
2006-03-16 09:15:00,1.74469,1.74503,1.74469,1.74491,211499999.0
2006-03-16 09:20:00,1.74495,1.74533,1.74495,1.7452,411900006.0
2006-03-16 09:25:00,1.74513,1.74541,1.74511,1.74511,209800001.0
2006-03-16 09:30:00,1.74499,1.74515,1.74434,1.74434,349600002.0
2006-03-16 09:35:00,1.74432,1.74458,1.74413,1.74423,303300000.0
2006-03-16 09:40:00,1.74417,1.7448,1.74401,1.74471,296700000.0
2006-03-16 09:45:00,1.74467,1.74475,1.74418,1.74438,231900001.0
2006-03-16 09:50:00,1.74453,1.74672,1.74453,1.74672,323900002.0
2006-03-16 09:55:00,1.7467,1.74765,1.74636,1.74751,366100000.0
2006-03-16 10:00:00,1.74745,1.74789,1.74744,1.74779,303300000.0
2006-03-16 10:05:00,1.74773,1.74844,1.74723,1.74725,308000003.0
2006-03-16 10:10:00,1.74727,1.74778,1.74727,1.74745,234899999.0
2006-03-16 10:15:00,1.74746,1.74765,1.7474,1.74763,199500000.0
2006-03-16 10:20:00,1.74754,1.74754,1.74704,1.74704,363100002.0
2006-03-16 10:25:00,1.74699,1.74734,1.74697,1.74722,372999997.0
2006-03-16 10:30:00,1.7473,1.74742,1.74722,1.74735,219600000.0
2006-03-16 10:35:00,1.74735,1.74755,1.7473,1.74749,312200001.0
2006-03-16 10:40:00,1.74753,1.74773,1.74737,1.74749,367999997.0
2006-03-16 10:45:00,1.74745,1.74775,1.74737,1.74757,210150001.0
2006-03-16 10:50:00,1.74763,1.7479,1.74755,1.74779,237900004.0
2006-03-16 10:55:00,1.74783,1.7484,1.74763,1.7484,426099999.0
2006-03-16 11:00:00,1.74847,1.74863,1.74817,1.74817,294300001.0
2006-03-16 11:05:00,1.7483,1.74866,1.7483,1.74848,417000004.0
2006-03-16 11:10:00,1.7485,1.74851,1.74833,1.74835,373699995.0
2006-03-16 11:15:00,1.74832,1.74843,1.748,1.74813,390100003.0
2006-03-16 11:20:00,1.74823,1.74867,1.74822,1.7485,361299999.0
2006-03-16 11:25:00,1.7485,1.74918,1.74845,1.74881,279500002.0
2006-03-16 11:30:00,1.74898,1.74935,1.74761,1.74771,421999998.0
2006-03-16 11:35:00,1.74768,1.74768,1.74646,1.74663,304900001.0
2006-03-16 11:40:00,1.7467,1.74782,1.7467,1.74767,398370002.0
2006-03-16 11:45:00,1.74772,1.74817,1.74768,1.74788,388100000.0
2006-03-16 11:50:00,1.74787,1.74797,1.74758,1.74785,295699999.0
2006-03-16 11:55:00,1.7479,1.74791,1.74671,1.74692,326300001.0
2006-03-16 12:00:00,1.74689,1.74697,1.74652,1.74666,356500000.0
2006-03-16 12:05:00,1.74675,1.74681,1.74657,1.74672,321499996.0
2006-03-16 12:10:00,1.7468,1.7477,1.74678,1.74759,274599996.0
2006-03-16 12:15:00,1.74778,1.74868,1.74778,1.74862,258500000.0
2006-03-16 12:20:00,1.74871,1.74871,1.74808,1.74843,308400001.0
2006-03-16 12:25:00,1.74844,1.74858,1.74833,1.74833,287046994.0
2006-03-16 12:30:00,1.74826,1.74838,1.74762,1.74762,404700006.0
2006-03-16 12:35:00,1.74756,1.74769,1.74727,1.74728,218300000.0
2006-03-16 12:40:00,1.74727,1.74766,1.7471,1.74748,406299998.0
2006-03-16 12:45:00,1.74756,1.74758,1.74717,1.74728,222000000.0
2006-03-16 12:50:00,1.74733,1.74733,1.74631,1.7465,398399999.0
2006-03-16 12:55:00,1.74652,1.74659,1.74571,1.74609,276699999.0
2006-03-16 13:00:00,1.74622,1.74622,1.7456,1.74592,315599999.0
2006-03-16 13:05:00,1.74575,1.74575,1.74536,1.74563,434100000.0
2006-03-16 13:10:00,1.74565,1.74637,1.74565,1.74637,259300001.0
2006-03-16 13:15:00,1.74641,1.74641,1.74558,1.74567,257099998.0
2006-03-16 13:20:00,1.74563,1.74628,1.74549,1.74622,230399998.0
2006-03-16 13:25:00,1.74623,1.74647,1.74604,1.74618,271900002.0
2006-03-16 13:30:00,1.74621,1.74678,1.74621,1.74678,227299998.0
2006-03-16 13:35:00,1.74679,1.74695,1.74655,1.74688,311599997.0
2006-03-16 13:40:00,1.74695,1.747,1.74642,1.74647,316000004.0
2006-03-16 13:45:00,1.74643,1.74653,1.74595,1.74624,346400001.0
2006-03-16 13:50:00,1.7463,1.74656,1.74596,1.74601,253200003.0
2006-03-16 13:55:00,1.7459,1.7462,1.74588,1.74612,199900002.0
2006-03-16 14:00:00,1.7462,1.74625,1.74588,1.74607,335299999.0
2006-03-16 14:05:00,1.74597,1.74611,1.74593,1.74601,244100003.0
2006-03-16 14:10:00,1.74607,1.7461,1.74578,1.74595,263500001.0
2006-03-16 14:15:00,1.74588,1.74613,1.74579,1.74592,215400001.0
2006-03-16 14:20:00,1.74585,1.74601,1.74578,1.74588,276999999.0
2006-03-16 14:25:00,1.74591,1.74623,1.74589,1.74622,295500002.0
2006-03-16 14:30:00,1.74632,1.74639,1.74594,1.746,315800003.0
2006-03-16 14:35:00,1.74588,1.74622,1.74579,1.74613,280300000.0
2006-03-16 14:40:00,1.74606,1.74606,1.74581,1.74605,288400001.0
2006-03-16 14:45:00,1.74598,1.74644,1.74589,1.74634,340299999.0
2006-03-16 14:50:00,1.74638,1.74676,1.74636,1.74653,308499997.0
2006-03-16 14:55:00,1.74655,1.74694,1.74645,1.74689,340600001.0
2006-03-16 15:00:00,1.7469,1.74707,1.7465,1.74666,384299999.0
2006-03-16 15:05:00,1.74657,1.7467,1.74621,1.74639,361699997.0
2006-03-16 15:10:00,1.74637,1.74667,1.74618,1.74667,245950000.0
2006-03-16 15:15:00,1.74672,1.74686,1.74596,1.74603,313899999.0
2006-03-16 15:20:00,1.74622,1.74722,1.74622,1.74711,316200000.0
2006-03-16 15:25:00,1.7471,1.7471,1.74603,1.74603,288399998.0
2006-03-16 15:30:00,1.74658,1.75031,1.74658,1.74994,429000000.0
2006-03-16 15:35:00,1.74981,1.75131,1.74924,1.75131,317249997.0
2006-03-16 15:40:00,1.75134,1.75226,1.75077,1.75101,366700004.0
2006-03-16 15:45:00,1.75113,1.75213,1.75088,1.75091,371800003.0
2006-03-16 15:50:00,1.75087,1.75143,1.75058,1.7506,333000002.0
2006-03-16 15:55:00,1.75063,1.75256,1.75058,1.75215,326800001.0
2006-03-16 16:00:00,1.75216,1.75283,1.75209,1.75212,380200000.0
2006-03-16 16:05:00,1.75212,1.75231,1.75178,1.75184,301699997.0
2006-03-16 16:10:00,1.75179,1.7524,1.75179,1.75187,438270001.0
2006-03-16 16:15:00,1.7518,1.75187,1.75121,1.7516,325699998.0
2006-03-16 16:20:00,1.75169,1.752,1.75163,1.75184,299499996.0
2006-03-16 16:25:00,1.75175,1.75192,1.75133,1.75147,265200000.0
2006-03-16 16:30:00,1.75137,1.7516,1.75104,1.75148,274599999.0
2006-03-16 16:35:00,1.7515,1.75184,1.75145,1.75179,328899999.0
2006-03-16 16:40:00,1.75199,1.75278,1.75199,1.75252,291399998.0
2006-03-16 16:45:00,1.75245,1.75257,1.75191,1.75246,316099999.0
2006-03-16 16:50:00,1.75247,1.75334,1.75207,1.75332,269300000.0
2006-03-16 16:55:00,1.75347,1.75357,1.75248,1.75278,282499999.0
2006-03-16 17:00:00,1.75259,1.75323,1.75252,1.75323,452900006.0
2006-03-16 17:05:00,1.75344,1.7554,1.75344,1.75503,259100001.0
2006-03-16 17:10:00,1.75513,1.75526,1.75422,1.75427,301500003.0
2006-03-16 17:15:00,1.75417,1.7546,1.75327,1.75327,285800001.0
2006-03-16 17:20:00,1.75313,1.75365,1.75311,1.7536,240300000.0
2006-03-16 17:25:00,1.75375,1.75415,1.75346,1.75415,385500000.0
2006-03-16 17:30:00,1.75403,1.75477,1.75403,1.75425,403199995.0
2006-03-16 17:35:00,1.75427,1.7546,1.75395,1.75456,238699998.0
2006-03-16 17:40:00,1.75462,1.75463,1.75334,1.75347,245300002.0
2006-03-16 17:45:00,1.75351,1.75385,1.75342,1.75378,283169998.0
2006-03-16 17:50:00,1.75368,1.75406,1.75312,1.75406,271070001.0
2006-03-16 17:55:00,1.75408,1.75483,1.75408,1.75444,261400000.0
2006-03-16 18:00:00,1.75431,1.7544,1.75369,1.7544,4189920000.0
2006-03-16 18:05:00,1.75447,1.75654,1.7544,1.75596,5268699980.0
2006-03-16 18:10:00,1.75604,1.75632,1.75576,1.75598,3339750005.0
2006-03-16 18:15:00,1.75595,1.7561,1.75552,1.75591,3483396991.0
2006-03-16 18:20:00,1.75595,1.75603,1.75567,1.75583,3333999996.0
2006-03-16 18:25:00,1.75575,1.75577,1.75426,1.75438,2844499997.0
2006-03-16 18:30:00,1.75437,1.75556,1.75411,1.75489,2689899996.0
2006-03-16 18:35:00,1.75481,1.75525,1.75469,1.75524,1160899999.0
2006-03-16 18:40:00,1.75519,1.75519,1.75483,1.75493,1400299995.0
2006-03-16 18:45:00,1.75495,1.75545,1.75493,1.75538,915999995.0
2006-03-16 18:50:00,1.75534,1.75534,1.75486,1.75486,1745100008.0
2006-03-16 18:55:00,1.75487,1.7549,1.75461,1.75478,2543100006.0
2006-03-16 19:00:00,1.7549,1.75596,1.75485,1.75545,1542700003.0
2006-03-16 19:05:00,1.75542,1.75615,1.75502,1.75615,1849799999.0
2006-03-16 19:10:00,1.75607,1.75644,1.75569,1.75643,1570500000.0
2006-03-16 19:15:00,1.75647,1.75722,1.75647,1.75679,1290299993.0
2006-03-16 19:20:00,1.75665,1.75741,1.75637,1.75741,1368100000.0
2006-03-16 19:25:00,1.75738,1.75785,1.75715,1.75752,1763149999.0
2006-03-16 19:30:00,1.75753,1.75858,1.75753,1.75847,1656349992.0
2006-03-16 19:35:00,1.75846,1.75846,1.75784,1.75809,1438600005.0
2006-03-16 19:40:00,1.7581,1.75813,1.75774,1.75785,1515069990.0
2006-03-16 19:45:00,1.75795,1.75941,1.75788,1.75933,1145900000.0
2006-03-16 19:50:00,1.7593,1.7593,1.75807,1.7582,914350001.0
2006-03-16 19:55:00,1.75815,1.75816,1.75642,1.75679,1351650002.0
2006-03-16 20:00:00,1.75682,1.75734,1.75655,1.75703,779800001.0
2006-03-16 20:05:00,1.75704,1.7574,1.75694,1.75733,1045599998.0
2006-03-16 20:10:00,1.7574,1.75804,1.75737,1.75749,876649989.0
2006-03-16 20:15:00,1.75743,1.75788,1.75712,1.75765,840769999.0
2006-03-16 20:20:00,1.7576,1.75784,1.75755,1.75784,1091599995.0
2006-03-16 20:25:00,1.75782,1.75786,1.75742,1.75742,2103600001.0
2006-03-16 20:30:00,1.75745,1.75782,1.75745,1.75756,2592800000.0
2006-03-16 20:35:00,1.75757,1.75765,1.75713,1.7574,818800003.0
2006-03-16 20:40:00,1.7574,1.75743,1.7568,1.75707,1043700003.0
2006-03-16 20:45:00,1.75705,1.75712,1.75689,1.75703,923400002.0
2006-03-16 20:50:00,1.75705,1.75721,1.75663,1.75669,2013950002.0
2006-03-16 20:55:00,1.7567,1.7571,1.75665,1.75698,1934699992.0
2006-03-16 21:00:00,1.75702,1.75818,1.75697,1.75808,1628399991.0
2006-03-16 21:05:00,1.75808,1.75817,1.7574,1.75744,616500000.0
2006-03-16 21:10:00,1.75755,1.75808,1.75754,1.75775,923300002.0
2006-03-16 21:15:00,1.75778,1.7578,1.75715,1.75716,666100004.0
2006-03-16 21:20:00,1.75715,1.75718,1.75695,1.75718,1048099998.0
2006-03-16 21:25:00,1.75718,1.7576,1.757,1.75732,699400003.0
2006-03-16 21:30:00,1.75711,1.75716,1.75695,1.75703,845049999.0
2006-03-16 21:35:00,1.75724,1.7575,1.75692,1.75695,464249999.0
2006-03-16 21:40:00,1.75691,1.7574,1.7568,1.75726,832300001.0
2006-03-16 21:45:00,1.75729,1.75748,1.75722,1.75748,545099999.0
2006-03-16 21:50:00,1.75746,1.75746,1.75715,1.75715,456099996.0
2006-03-16 21:55:00,1.75717,1.75766,1.75709,1.75753,808100002.0
2006-03-16 22:00:00,1.75757,1.75757,1.75715,1.75715,999599997.0
2006-03-16 22:05:00,1.75708,1.75728,1.75694,1.75726,381850002.0
2006-03-16 22:10:00,1.75719,1.75727,1.75646,1.75646,422200000.0
2006-03-16 22:15:00,1.75642,1.75708,1.75641,1.75708,722500001.0
2006-03-16 22:20:00,1.75711,1.7572,1.75638,1.7564,515200001.0
2006-03-16 22:25:00,1.75638,1.75642,1.75609,1.75615,559399999.0
2006-03-16 22:30:00,1.75616,1.75645,1.75598,1.75637,691199997.0
2006-03-16 22:35:00,1.75645,1.75662,1.75634,1.75645,266000001.0
2006-03-16 22:40:00,1.75648,1.75657,1.75635,1.75643,456999997.0
2006-03-16 22:45:00,1.75645,1.75654,1.7564,1.75652,208000000.0
2006-03-16 22:50:00,1.75658,1.75712,1.75658,1.75695,250200004.0
2006-03-16 22:55:00,1.75695,1.75702,1.75671,1.75683,339899999.0
2006-03-16 23:00:00,1.75665,1.757,1.75662,1.75693,223899999.0
2006-03-16 23:05:00,1.75694,1.75699,1.7567,1.75678,266200000.0
2006-03-16 23:10:00,1.75679,1.75715,1.75672,1.75707,286500002.0
2006-03-16 23:15:00,1.75698,1.75729,1.7569,1.75717,168046994.0
2006-03-16 23:20:00,1.75725,1.75762,1.75717,1.75762,296699998.0
2006-03-16 23:25:00,1.75758,1.75758,1.75734,1.75734,191470002.0
2006-03-16 23:30:00,1.75734,1.75755,1.75734,1.75748,345099998.0
2006-03-16 23:35:00,1.75743,1.75753,1.75725,1.75734,213499996.0
2006-03-16 23:40:00,1.75728,1.75734,1.757,1.7571,233900001.0
2006-03-16 23:45:00,1.75714,1.75714,1.7568,1.75697,167100003.0
2006-03-16 23:50:00,1.75699,1.75705,1.75693,1.75695,173899999.0
2006-03-16 23:55:00,1.75704,1.75713,1.757,1.75705,147100003.0
2006-03-17 00:00:00,1.75703,1.7572,1.75676,1.75687,350099998.0
2006-03-17 00:05:00,1.75692,1.75701,1.75648,1.7568,378600002.0
2006-03-17 00:10:00,1.75688,1.757,1.75658,1.75687,417900003.0
2006-03-17 00:15:00,1.757,1.75703,1.75664,1.75676,346999998.0
2006-03-17 00:20:00,1.75689,1.75712,1.75661,1.75697,319400001.0
2006-03-17 00:25:00,1.757,1.7572,1.75682,1.75705,351499998.0
2006-03-17 00:30:00,1.75698,1.75698,1.75604,1.75604,155200001.0
2006-03-17 00:35:00,1.75609,1.7564,1.75604,1.75625,244099999.0
2006-03-17 00:40:00,1.75625,1.75646,1.75616,1.7563,261899998.0
2006-03-17 00:45:00,1.7563,1.75664,1.75628,1.75655,279599999.0
2006-03-17 00:50:00,1.75659,1.75665,1.75655,1.75665,249800002.0
2006-03-17 00:55:00,1.7566,1.75668,1.75632,1.7564,286599996.0
2006-03-17 01:00:00,1.75638,1.75675,1.75638,1.75668,233900000.0
2006-03-17 01:05:00,1.75675,1.75675,1.7566,1.75668,241599998.0
2006-03-17 01:10:00,1.75667,1.75673,1.75645,1.75648,253800003.0
2006-03-17 01:15:00,1.7564,1.75653,1.75612,1.75616,190799999.0
2006-03-17 01:20:00,1.75618,1.75623,1.75609,1.75612,188600002.0
2006-03-17 01:25:00,1.75612,1.75617,1.756,1.7561,339400002.0
2006-03-17 01:30:00,1.75615,1.75615,1.75588,1.75597,274300000.0
2006-03-17 01:35:00,1.75591,1.75613,1.75578,1.75613,332299998.0
2006-03-17 01:40:00,1.75612,1.75623,1.75602,1.7562,185600001.0
2006-03-17 01:45:00,1.75622,1.75622,1.75579,1.75597,145900000.0
2006-03-17 01:50:00,1.75602,1.75625,1.75598,1.7562,228000003.0
2006-03-17 01:55:00,1.75621,1.75638,1.75605,1.7563,254999999.0
2006-03-17 02:00:00,1.75632,1.75655,1.75621,1.7565,159100002.0
2006-03-17 02:05:00,1.75648,1.75677,1.75648,1.75665,193100001.0
2006-03-17 02:10:00,1.7567,1.7567,1.75637,1.75642,340399995.0
2006-03-17 02:15:00,1.75643,1.75655,1.7563,1.75647,255499999.0
2006-03-17 02:20:00,1.75645,1.75651,1.75624,1.75624,293600000.0
2006-03-17 02:25:00,1.75614,1.75645,1.75601,1.75613,261300001.0
2006-03-17 02:30:00,1.75614,1.75684,1.75614,1.75628,243399999.0
2006-03-17 02:35:00,1.75626,1.75663,1.75621,1.75647,234000000.0
2006-03-17 02:40:00,1.75635,1.7566,1.75604,1.75632,412999996.0
2006-03-17 02:45:00,1.75631,1.75657,1.7563,1.75653,228300001.0
2006-03-17 02:50:00,1.75642,1.75673,1.75621,1.75672,235600001.0
2006-03-17 02:55:00,1.75666,1.75675,1.75632,1.75632,159200000.0
2006-03-17 03:00:00,1.7563,1.75643,1.75615,1.75615,267800000.0
2006-03-17 03:05:00,1.75603,1.75618,1.75554,1.7561,437700003.0
2006-03-17 03:10:00,1.75603,1.75646,1.75595,1.7564,237000001.0
2006-03-17 03:15:00,1.75639,1.75647,1.75619,1.75628,261299999.0
2006-03-17 03:20:00,1.75631,1.75631,1.75601,1.75609,240400001.0
2006-03-17 03:25:00,1.7561,1.7562,1.75604,1.75606,215799997.0
2006-03-17 03:30:00,1.75611,1.75611,1.75545,1.75545,188399999.0
2006-03-17 03:35:00,1.75547,1.75604,1.75533,1.75537,259700001.0
2006-03-17 03:40:00,1.75547,1.75578,1.75528,1.75537,316499999.0
2006-03-17 03:45:00,1.7554,1.75571,1.7554,1.75563,222000002.0
2006-03-17 03:50:00,1.7556,1.75607,1.75558,1.75567,306999998.0
2006-03-17 03:55:00,1.75576,1.7559,1.75517,1.75527,318450000.0
2006-03-17 04:00:00,1.75518,1.75585,1.75501,1.7558,234000001.0
2006-03-17 04:05:00,1.75581,1.75594,1.75573,1.7558,292099999.0
2006-03-17 04:10:00,1.75575,1.75602,1.75575,1.75582,303000001.0
2006-03-17 04:15:00,1.75587,1.75587,1.7551,1.7551,344599997.0
2006-03-17 04:20:00,1.75503,1.75517,1.75494,1.75498,311899999.0
2006-03-17 04:25:00,1.75495,1.75495,1.7543,1.75443,354799998.0
2006-03-17 04:30:00,1.75432,1.75432,1.75384,1.75425,326000004.0
2006-03-17 04:35:00,1.75417,1.75465,1.75417,1.7546,259300001.0
2006-03-17 04:40:00,1.75468,1.75471,1.75457,1.75464,179999998.0
2006-03-17 04:45:00,1.75462,1.75462,1.75422,1.75434,155600000.0
2006-03-17 04:50:00,1.75435,1.75435,1.75422,1.75427,177500001.0
2006-03-17 04:55:00,1.75425,1.75432,1.75412,1.75426,272900002.0
2006-03-17 05:00:00,1.75437,1.7544,1.75407,1.7541,77299999.0
2006-03-17 05:05:00,1.75403,1.75415,1.7538,1.7538,236300001.0
2006-03-17 05:10:00,1.75382,1.754,1.7538,1.75396,241599997.0
2006-03-17 05:15:00,1.75401,1.75448,1.75391,1.75435,217800001.0
2006-03-17 05:20:00,1.75424,1.75484,1.75424,1.7548,181100001.0
2006-03-17 05:25:00,1.75484,1.75523,1.75484,1.75498,235300000.0
2006-03-17 05:30:00,1.755,1.75513,1.75479,1.75513,267899999.0
2006-03-17 05:35:00,1.75508,1.7552,1.75497,1.75517,147900001.0
2006-03-17 05:40:00,1.75522,1.75524,1.75498,1.75498,283000000.0
2006-03-17 05:45:00,1.75503,1.75586,1.75492,1.75579,182100000.0
2006-03-17 05:50:00,1.75583,1.7559,1.75569,1.75585,253199998.0
2006-03-17 05:55:00,1.75582,1.75609,1.75582,1.756,330999997.0
2006-03-17 06:00:00,1.75603,1.75611,1.7558,1.75602,289000003.0
2006-03-17 06:05:00,1.75601,1.75623,1.75588,1.75604,262299999.0
2006-03-17 06:10:00,1.756,1.75612,1.75586,1.75598,180300005.0
2006-03-17 06:15:00,1.75603,1.75608,1.75589,1.75598,425700001.0
2006-03-17 06:20:00,1.75597,1.75602,1.75586,1.75592,267900003.0
2006-03-17 06:25:00,1.75593,1.75593,1.75566,1.75585,185200000.0
2006-03-17 06:30:00,1.7558,1.75585,1.75575,1.75582,175600002.0
2006-03-17 06:35:00,1.7558,1.75588,1.75575,1.75585,83350000.0
2006-03-17 06:40:00,1.75585,1.75585,1.75538,1.75546,165800002.0
2006-03-17 06:45:00,1.75547,1.75566,1.75533,1.75552,316300001.0
2006-03-17 06:50:00,1.75561,1.75591,1.75552,1.75585,224699996.0
2006-03-17 06:55:00,1.75581,1.75589,1.75576,1.75576,159100000.0
2006-03-17 07:00:00,1.75588,1.75591,1.75552,1.75584,238299999.0
2006-03-17 07:05:00,1.75583,1.75592,1.75549,1.75553,234500001.0
2006-03-17 07:10:00,1.75557,1.75571,1.75554,1.7556,254900001.0
2006-03-17 07:15:00,1.75563,1.75593,1.75544,1.75586,236800001.0
2006-03-17 07:20:00,1.75591,1.75625,1.7558,1.75625,296499998.0
2006-03-17 07:25:00,1.75617,1.75632,1.75593,1.75617,293600000.0
2006-03-17 07:30:00,1.75617,1.75617,1.756,1.756,216099999.0
2006-03-17 07:35:00,1.75605,1.75608,1.75563,1.75585,341499999.0
2006-03-17 07:40:00,1.75582,1.75589,1.75574,1.75588,207500001.0
2006-03-17 07:45:00,1.75583,1.75584,1.75567,1.75575,304299999.0
2006-03-17 07:50:00,1.75573,1.75573,1.75559,1.75565,211000001.0
2006-03-17 07:55:00,1.75562,1.75569,1.75527,1.7555,137400000.0
2006-03-17 08:00:00,1.75543,1.75565,1.75532,1.75565,287599999.0
2006-03-17 08:05:00,1.75563,1.75563,1.75529,1.75543,276600000.0
2006-03-17 08:10:00,1.7554,1.75558,1.75519,1.75528,306100000.0
2006-03-17 08:15:00,1.75528,1.7555,1.75511,1.7555,315699998.0
2006-03-17 08:20:00,1.75555,1.75562,1.7553,1.75545,255300000.0
2006-03-17 08:25:00,1.75541,1.75567,1.75532,1.75547,269099998.0
2006-03-17 08:30:00,1.75552,1.75596,1.75552,1.75595,330100000.0
2006-03-17 08:35:00,1.75593,1.75618,1.75561,1.75606,249200002.0
2006-03-17 08:40:00,1.75611,1.75625,1.75595,1.75595,345900000.0
2006-03-17 08:45:00,1.75605,1.75617,1.7559,1.75612,318499998.0
2006-03-17 08:50:00,1.75608,1.75615,1.75561,1.75562,276370000.0
2006-03-17 08:55:00,1.75562,1.75568,1.75495,1.75499,300100003.0
2006-03-17 09:00:00,1.75495,1.75511,1.75489,1.75507,360600002.0
2006-03-17 09:05:00,1.75515,1.75535,1.75454,1.75454,196600001.0
2006-03-17 09:10:00,1.7546,1.75507,1.7533,1.75371,355199995.0
2006-03-17 09:15:00,1.75374,1.75395,1.75347,1.75347,188400001.0
2006-03-17 09:20:00,1.7534,1.75367,1.75316,1.75367,209500000.0
2006-03-17 09:25:00,1.75361,1.75373,1.75315,1.75333,261439997.0
2006-03-17 09:30:00,1.75323,1.75382,1.75323,1.7538,313700000.0
2006-03-17 09:35:00,1.75375,1.75381,1.75342,1.75351,359600001.0
2006-03-17 09:40:00,1.75349,1.75371,1.75333,1.75338,246069999.0
2006-03-17 09:45:00,1.75331,1.7536,1.75324,1.75348,198900000.0
2006-03-17 09:50:00,1.75335,1.75335,1.75295,1.75313,258400001.0
2006-03-17 09:55:00,1.75317,1.7534,1.75296,1.7534,281600000.0
2006-03-17 10:00:00,1.75332,1.75407,1.75325,1.75363,341200000.0
2006-03-17 10:05:00,1.75366,1.75485,1.75365,1.75485,234469998.0
2006-03-17 10:10:00,1.75483,1.75483,1.75379,1.75396,296800001.0
2006-03-17 10:15:00,1.75402,1.75428,1.75294,1.753,326399999.0
2006-03-17 10:20:00,1.7529,1.75386,1.7529,1.75375,365400000.0
2006-03-17 10:25:00,1.75371,1.75456,1.75343,1.75445,317800002.0
2006-03-17 10:30:00,1.75455,1.75477,1.75397,1.75404,188300000.0
2006-03-17 10:35:00,1.75384,1.75466,1.75371,1.75378,263299998.0
2006-03-17 10:40:00,1.75365,1.75421,1.75359,1.75419,308046993.0
2006-03-17 10:45:00,1.75418,1.7543,1.75371,1.7543,319999994.0
2006-03-17 10:50:00,1.75433,1.75549,1.75433,1.75549,247800005.0
2006-03-17 10:55:00,1.75559,1.75559,1.75462,1.75482,416899997.0
2006-03-17 11:00:00,1.75489,1.75523,1.75479,1.75486,271970001.0
2006-03-17 11:05:00,1.7549,1.75502,1.75396,1.75397,306699999.0
2006-03-17 11:10:00,1.75397,1.75445,1.75397,1.75428,347899998.0
2006-03-17 11:15:00,1.7543,1.75435,1.754,1.75429,292900001.0
2006-03-17 11:20:00,1.7544,1.75454,1.75407,1.75454,363300000.0
2006-03-17 11:25:00,1.75448,1.75467,1.75417,1.75441,370800001.0
2006-03-17 11:30:00,1.75448,1.75518,1.75448,1.75501,346599999.0
2006-03-17 11:35:00,1.75504,1.75577,1.75491,1.75506,412499997.0
2006-03-17 11:40:00,1.75507,1.75601,1.75494,1.75595,303599998.0
2006-03-17 11:45:00,1.756,1.75661,1.75587,1.75652,315200000.0
2006-03-17 11:50:00,1.75654,1.75716,1.75617,1.75617,364799999.0
2006-03-17 11:55:00,1.7562,1.75629,1.75554,1.75625,366800000.0
2006-03-17 12:00:00,1.75627,1.75628,1.75486,1.75547,348500000.0
2006-03-17 12:05:00,1.75559,1.75566,1.75471,1.7548,363400003.0
2006-03-17 12:10:00,1.75479,1.75572,1.75479,1.75567,361400000.0
2006-03-17 12:15:00,1.75572,1.75634,1.75568,1.75629,144900001.0
2006-03-17 12:20:00,1.75638,1.75638,1.75531,1.75531,387899999.0
2006-03-17 12:25:00,1.75532,1.75549,1.75526,1.75538,423400001.0
2006-03-17 12:30:00,1.75545,1.75549,1.75535,1.75535,360899999.0
2006-03-17 12:35:00,1.75533,1.75541,1.75518,1.75521,220699999.0
2006-03-17 12:40:00,1.7552,1.7554,1.75515,1.75533,347799999.0
2006-03-17 12:45:00,1.7554,1.75551,1.7553,1.75541,287300000.0
2006-03-17 12:50:00,1.7554,1.75577,1.75529,1.75566,349800000.0
2006-03-17 12:55:00,1.75565,1.75573,1.75533,1.75537,290399999.0
2006-03-17 13:00:00,1.75536,1.75544,1.75477,1.75484,293300002.0
2006-03-17 13:05:00,1.75483,1.75497,1.75465,1.7547,485699999.0
2006-03-17 13:10:00,1.7547,1.75475,1.7545,1.75461,234000000.0
2006-03-17 13:15:00,1.75457,1.75457,1.75369,1.7539,387500000.0
2006-03-17 13:20:00,1.75386,1.75438,1.75369,1.75433,350099998.0
2006-03-17 13:25:00,1.75441,1.75456,1.75418,1.75423,397600001.0
2006-03-17 13:30:00,1.7542,1.75443,1.75391,1.75436,229099999.0
2006-03-17 13:35:00,1.7543,1.75535,1.75423,1.75518,473999999.0
2006-03-17 13:40:00,1.75524,1.75537,1.75486,1.75525,395500000.0
2006-03-17 13:45:00,1.75513,1.75526,1.75452,1.75465,394000000.0
2006-03-17 13:50:00,1.75471,1.75495,1.75444,1.75444,348899997.0
2006-03-17 13:55:00,1.75452,1.75531,1.75452,1.75519,282699997.0
2006-03-17 14:00:00,1.75523,1.75542,1.75512,1.75522,305100001.0
2006-03-17 14:05:00,1.75516,1.75522,1.75498,1.75498,278299998.0
2006-03-17 14:10:00,1.75495,1.75503,1.75436,1.75438,251700000.0
2006-03-17 14:15:00,1.75434,1.75449,1.75398,1.75398,274100000.0
2006-03-17 14:20:00,1.75384,1.75413,1.75367,1.75398,270500000.0
2006-03-17 14:25:00,1.75408,1.7543,1.75384,1.75405,323599999.0
2006-03-17 14:30:00,1.75408,1.75408,1.75309,1.7532,365700003.0
2006-03-17 14:35:00,1.75312,1.75332,1.75232,1.75266,313700005.0
2006-03-17 14:40:00,1.75277,1.75368,1.75277,1.75353,309449997.0
2006-03-17 14:45:00,1.75348,1.75362,1.75339,1.75348,257699997.0
2006-03-17 14:50:00,1.75357,1.75393,1.75355,1.75365,277300001.0
2006-03-17 14:55:00,1.75359,1.75469,1.75355,1.75429,285199998.0
2006-03-17 15:00:00,1.75427,1.755,1.75412,1.75452,260299998.0
2006-03-17 15:05:00,1.75451,1.75455,1.75391,1.75411,274100002.0
2006-03-17 15:10:00,1.7541,1.75489,1.75405,1.75451,333000000.0
2006-03-17 15:15:00,1.75448,1.75464,1.75417,1.75447,355299996.0
2006-03-17 15:20:00,1.75455,1.75469,1.75413,1.75469,346700002.0
2006-03-17 15:25:00,1.75474,1.75607,1.75469,1.75583,362299998.0
2006-03-17 15:30:00,1.75587,1.75604,1.75528,1.7553,330200000.0
2006-03-17 15:35:00,1.75536,1.75591,1.75523,1.75588,296799999.0
2006-03-17 15:40:00,1.75585,1.75589,1.75538,1.75582,249000000.0
2006-03-17 15:45:00,1.75588,1.75655,1.75584,1.7565,402900001.0
2006-03-17 15:50:00,1.75646,1.75646,1.75537,1.75549,283900001.0
2006-03-17 15:55:00,1.75545,1.75583,1.75513,1.75548,185200000.0
2006-03-17 16:00:00,1.75549,1.75549,1.75445,1.75455,423499996.0
2006-03-17 16:05:00,1.75456,1.75511,1.75435,1.75504,258650000.0
2006-03-17 16:10:00,1.75497,1.75522,1.7544,1.7544,410599997.0
2006-03-17 16:15:00,1.7545,1.75572,1.75391,1.75391,413200003.0
2006-03-17 16:20:00,1.75414,1.75558,1.75414,1.75558,200300000.0
2006-03-17 16:25:00,1.75548,1.75572,1.75488,1.7554,309699997.0
2006-03-17 16:30:00,1.75525,1.75539,1.75486,1.75489,326299996.0
2006-03-17 16:35:00,1.75485,1.75485,1.75445,1.75459,320200000.0
2006-03-17 16:40:00,1.75446,1.75467,1.75434,1.75445,342200001.0
2006-03-17 16:45:00,1.75445,1.75493,1.75418,1.75452,342300001.0
2006-03-17 16:50:00,1.75432,1.75436,1.75297,1.75361,332999998.0
2006-03-17 16:55:00,1.75348,1.75348,1.75253,1.75324,332699998.0
2006-03-17 17:00:00,1.75316,1.75316,1.75154,1.75179,300000000.0
2006-03-17 17:05:00,1.7517,1.75244,1.75106,1.75233,322599998.0
2006-03-17 17:10:00,1.75215,1.75224,1.75166,1.75208,306700001.0
2006-03-17 17:15:00,1.75219,1.75283,1.75219,1.75247,365199998.0
2006-03-17 17:20:00,1.75252,1.75325,1.75229,1.75252,395299998.0
2006-03-17 17:25:00,1.75254,1.75338,1.75237,1.75338,209300000.0
2006-03-17 17:30:00,1.75361,1.75453,1.75337,1.75393,375549999.0
2006-03-17 17:35:00,1.75375,1.75386,1.75315,1.75334,314300000.0
2006-03-17 17:40:00,1.7532,1.75411,1.7532,1.75401,315200002.0
2006-03-17 17:45:00,1.75402,1.75418,1.75338,1.75354,215700000.0
2006-03-17 17:50:00,1.75351,1.75426,1.75351,1.75385,196400000.0
2006-03-17 17:55:00,1.75381,1.75381,1.7531,1.75311,332200002.0
2006-03-17 18:00:00,1.75321,1.75433,1.75316,1.75427,4243799996.0
2006-03-17 18:05:00,1.7542,1.75492,1.75393,1.75476,4920249995.0
2006-03-17 18:10:00,1.7548,1.75518,1.75469,1.75475,3487749988.0
2006-03-17 18:15:00,1.75479,1.75545,1.7546,1.75475,3136049993.0
2006-03-17 18:20:00,1.75478,1.75508,1.75462,1.75471,3664799994.0
2006-03-17 18:25:00,1.75469,1.75543,1.75469,1.75543,3313600000.0
2006-03-17 18:30:00,1.75545,1.75562,1.75489,1.75523,2999850010.0
2006-03-17 18:35:00,1.75525,1.75605,1.75509,1.75602,954899995.0
2006-03-17 18:40:00,1.75598,1.75617,1.75481,1.7556,1473299992.0
2006-03-17 18:45:00,1.75544,1.75601,1.75544,1.75578,946100004.0
2006-03-17 18:50:00,1.75583,1.75672,1.75583,1.75652,2010900000.0
2006-03-17 18:55:00,1.75655,1.75655,1.75597,1.75623,2361846986.0
2006-03-17 19:00:00,1.75622,1.7563,1.75578,1.75599,1549550000.0
2006-03-17 19:05:00,1.75596,1.75737,1.75575,1.757,1997200000.0
2006-03-17 19:10:00,1.75682,1.75682,1.75539,1.75602,1417000002.0
2006-03-17 19:15:00,1.756,1.75629,1.75542,1.75592,1280800002.0
2006-03-17 19:20:00,1.75585,1.75593,1.75511,1.75559,1417050004.0
2006-03-17 19:25:00,1.75562,1.756,1.7554,1.75542,1666399994.0
2006-03-17 19:30:00,1.75537,1.75543,1.75505,1.75518,1526000004.0
2006-03-17 19:35:00,1.7552,1.75533,1.75466,1.755,992149994.0
2006-03-17 19:40:00,1.75506,1.75606,1.75505,1.75598,1420299997.0
2006-03-17 19:45:00,1.75602,1.75685,1.75598,1.7564,1138750001.0
2006-03-17 19:50:00,1.75639,1.75663,1.75586,1.75615,1008300002.0
2006-03-17 19:55:00,1.75613,1.75643,1.7553,1.75535,1364400003.0
2006-03-17 20:00:00,1.75532,1.75555,1.75526,1.75533,863200000.0
2006-03-17 20:05:00,1.75535,1.75616,1.75527,1.75582,1001299994.0
2006-03-17 20:10:00,1.75583,1.75621,1.75583,1.75603,1071500003.0
2006-03-17 20:15:00,1.75602,1.75633,1.75599,1.75607,883199999.0
2006-03-17 20:20:00,1.75602,1.75617,1.756,1.75614,925899999.0
2006-03-17 20:25:00,1.75614,1.75631,1.75584,1.75601,1685700000.0
2006-03-17 20:30:00,1.756,1.75647,1.75591,1.75647,2516349993.0
2006-03-17 20:35:00,1.7565,1.75655,1.75615,1.75615,863800002.0
2006-03-17 20:40:00,1.75612,1.75632,1.75606,1.75632,1152750001.0
2006-03-17 20:45:00,1.75633,1.75634,1.75566,1.75569,861800009.0
2006-03-17 20:50:00,1.75565,1.7561,1.75563,1.7558,2077600007.0
2006-03-17 20:55:00,1.7558,1.75629,1.75575,1.75625,2016500000.0
2006-03-17 21:00:00,1.7563,1.75708,1.75625,1.75678,1199949997.0
2006-03-17 21:05:00,1.75667,1.75668,1.75633,1.7566,611799999.0
2006-03-17 21:10:00,1.75666,1.75672,1.75624,1.75631,780070000.0
2006-03-17 21:15:00,1.75638,1.75644,1.75607,1.75615,659199999.0
2006-03-17 21:20:00,1.75615,1.75615,1.7558,1.75588,926899998.0
2006-03-17 21:25:00,1.75591,1.7566,1.75579,1.7566,473500004.0
2006-03-17 21:30:00,1.7566,1.7566,1.75609,1.75623,782200002.0
2006-03-17 21:35:00,1.75628,1.75648,1.75623,1.75645,381200000.0
2006-03-17 21:40:00,1.75642,1.75648,1.75599,1.75643,664399999.0
2006-03-17 21:45:00,1.75637,1.75637,1.75607,1.75629,570600000.0
2006-03-17 21:50:00,1.7563,1.75653,1.7563,1.75635,579000000.0
2006-03-17 21:55:00,1.75637,1.75695,1.75637,1.75682,896900000.0
2006-03-17 22:00:00,1.75687,1.75692,1.75665,1.7567,777700004.0
2006-03-17 22:05:00,1.75671,1.75695,1.75669,1.75673,327100000.0
2006-03-17 22:10:00,1.75669,1.75678,1.75636,1.75648,383699995.0
2006-03-17 22:15:00,1.75656,1.75667,1.75633,1.75657,791699993.0
2006-03-17 22:20:00,1.75661,1.75669,1.75646,1.75648,432900005.0
2006-03-17 22:25:00,1.75649,1.75755,1.75649,1.7569,483499996.0
2006-03-17 22:30:00,1.75685,1.7569,1.75656,1.7566,679600000.0
2006-03-17 22:35:00,1.75665,1.75698,1.75665,1.75698,285600001.0
2006-03-17 22:40:00,1.757,1.75712,1.75695,1.75703,458200000.0
2006-03-17 22:45:00,1.757,1.75701,1.75663,1.75665,324300001.0
2006-03-17 22:50:00,1.75665,1.75689,1.75642,1.75665,267999996.0
2006-03-17 22:55:00,1.75667,1.7568,1.75644,1.75646,374300001.0
2006-03-17 23:00:00,1.75634,1.75641,1.75608,1.75633,179600001.0
2006-03-17 23:05:00,1.75633,1.7565,1.7563,1.75639,218000002.0
2006-03-17 23:10:00,1.75636,1.75639,1.75615,1.75635,270700000.0
2006-03-17 23:15:00,1.7563,1.7563,1.75603,1.75608,227700000.0
2006-03-17 23:20:00,1.75619,1.75635,1.75606,1.75625,287499998.0
2006-03-17 23:25:00,1.75616,1.75623,1.75594,1.75602,202400000.0
2006-03-17 23:30:00,1.75602,1.75632,1.75596,1.75627,217000001.0
2006-03-17 23:35:00,1.75626,1.75665,1.75613,1.75665,298400000.0
2006-03-17 23:40:00,1.75665,1.75665,1.75631,1.75631,164399999.0
2006-03-17 23:45:00,1.75618,1.75618,1.7558,1.75587,224799999.0
2006-03-17 23:50:00,1.7559,1.75595,1.75585,1.75585,100100000.0
2006-03-17 23:55:00,1.7559,1.75615,1.7559,1.75615,83100000.0
2006-03-20 00:00:00,1.7555,1.7556,1.7554,1.7556,192300000.0
2006-03-20 00:05:00,1.7558,1.7567,1.7558,1.7565,320500000.0
2006-03-20 00:10:00,1.7567,1.7567,1.7561,1.7561,320500000.0
2006-03-20 00:15:00,1.7559,1.7562,1.7558,1.7558,320500000.0
2006-03-20 00:20:00,1.7559,1.7559,1.7553,1.7555,256400000.0
2006-03-20 00:25:00,1.7556,1.7559,1.7556,1.7559,256400000.0
2006-03-20 00:30:00,1.7558,1.7558,1.7546,1.7546,320500000.0
2006-03-20 00:35:00,1.7551,1.7556,1.7546,1.7556,256400000.0
2006-03-20 00:40:00,1.7555,1.756,1.7554,1.756,256400000.0
2006-03-20 00:45:00,1.7559,1.756,1.7556,1.7559,320500000.0
2006-03-20 00:50:00,1.7558,1.7559,1.7553,1.7554,256400000.0
2006-03-20 00:55:00,1.7555,1.7556,1.755,1.755,192300000.0
2006-03-20 01:00:00,1.7549,1.7558,1.7549,1.7556,320500000.0
2006-03-20 01:05:00,1.7554,1.7556,1.7554,1.7555,256400000.0
2006-03-20 01:10:00,1.7554,1.7554,1.755,1.755,256400000.0
2006-03-20 01:15:00,1.7549,1.755,1.7546,1.7546,256400000.0
2006-03-20 01:20:00,1.7548,1.7554,1.7546,1.7553,256400000.0
2006-03-20 01:25:00,1.7551,1.7553,1.7549,1.755,256400000.0
2006-03-20 01:30:00,1.7549,1.7551,1.7549,1.7551,256400000.0
2006-03-20 01:35:00,1.7552,1.7553,1.7549,1.7549,256400000.0
2006-03-20 01:40:00,1.7548,1.7553,1.7548,1.7552,256400000.0
2006-03-20 01:45:00,1.7551,1.7551,1.7546,1.7548,192300000.0
2006-03-20 01:50:00,1.7549,1.755,1.7545,1.7546,256400000.0
2006-03-20 01:55:00,1.7544,1.7546,1.7544,1.7545,256400000.0
2006-03-20 02:00:00,1.75471,1.75548,1.75466,1.75532,196800000.0
2006-03-20 02:05:00,1.75525,1.75531,1.7551,1.75516,171400001.0
2006-03-20 02:10:00,1.75517,1.75523,1.75473,1.75473,314500003.0
2006-03-20 02:15:00,1.7547,1.75481,1.75442,1.75448,252900000.0
2006-03-20 02:20:00,1.75447,1.75509,1.75439,1.75504,344299996.0
2006-03-20 02:25:00,1.75493,1.75505,1.75466,1.75488,313599997.0
2006-03-20 02:30:00,1.75476,1.75486,1.75443,1.75477,248599999.0
2006-03-20 02:35:00,1.75482,1.75501,1.75461,1.75469,332299999.0
2006-03-20 02:40:00,1.75463,1.75501,1.7546,1.75495,298850003.0
2006-03-20 02:45:00,1.7549,1.75497,1.75462,1.75462,253499998.0
2006-03-20 02:50:00,1.7546,1.7547,1.75428,1.75434,229100002.0
2006-03-20 02:55:00,1.75432,1.75438,1.75416,1.75423,251400001.0
2006-03-20 03:00:00,1.75429,1.75463,1.75429,1.75454,268900000.0
2006-03-20 03:05:00,1.75447,1.75455,1.75432,1.75432,237100000.0
2006-03-20 03:10:00,1.75435,1.75457,1.75425,1.7544,282599998.0
2006-03-20 03:15:00,1.75443,1.75455,1.75425,1.7544,301500000.0
2006-03-20 03:20:00,1.75445,1.75465,1.75433,1.75461,135100002.0
2006-03-20 03:25:00,1.75462,1.7549,1.75453,1.75477,234199999.0
2006-03-20 03:30:00,1.75487,1.75487,1.7543,1.7543,295100003.0
2006-03-20 03:35:00,1.75433,1.75442,1.75396,1.75398,327099998.0
2006-03-20 03:40:00,1.75407,1.75413,1.75393,1.75394,139500000.0
2006-03-20 03:45:00,1.75388,1.75419,1.75388,1.75414,221100000.0
2006-03-20 03:50:00,1.75406,1.75434,1.75402,1.75417,325499999.0
2006-03-20 03:55:00,1.7542,1.75425,1.7537,1.75372,273500001.0
2006-03-20 04:00:00,1.75365,1.75365,1.75304,1.75328,115900000.0
2006-03-20 04:05:00,1.7533,1.75335,1.75304,1.7532,236099999.0
2006-03-20 04:10:00,1.75315,1.75336,1.75311,1.7532,224800000.0
2006-03-20 04:15:00,1.75325,1.75378,1.75323,1.75362,326520001.0
2006-03-20 04:20:00,1.75351,1.75367,1.75343,1.7535,295499997.0
2006-03-20 04:25:00,1.7535,1.75358,1.75345,1.75355,384600001.0
2006-03-20 04:30:00,1.75354,1.75363,1.75338,1.7535,156100000.0
2006-03-20 04:35:00,1.75345,1.75364,1.75345,1.75354,293200000.0
2006-03-20 04:40:00,1.75358,1.75358,1.75342,1.75345,272900003.0
2006-03-20 04:45:00,1.7535,1.75355,1.75345,1.75355,161200002.0
2006-03-20 04:50:00,1.75355,1.75355,1.75338,1.75353,133200002.0
2006-03-20 04:55:00,1.75358,1.75373,1.75348,1.75349,286899998.0
2006-03-20 05:00:00,1.75346,1.75376,1.75346,1.75376,133100000.0
2006-03-20 05:05:00,1.75375,1.75412,1.75353,1.75402,252599999.0
2006-03-20 05:10:00,1.75416,1.75438,1.75402,1.75402,341000002.0
2006-03-20 05:15:00,1.75411,1.75468,1.75397,1.75468,306599998.0
2006-03-20 05:20:00,1.75463,1.75479,1.75452,1.75464,296800002.0
2006-03-20 05:25:00,1.75477,1.75481,1.75461,1.7547,263400000.0
2006-03-20 05:30:00,1.75471,1.75531,1.75471,1.75517,241600003.0
2006-03-20 05:35:00,1.75512,1.75519,1.75457,1.75457,194000001.0
2006-03-20 05:40:00,1.75465,1.75473,1.75447,1.75451,277499998.0
2006-03-20 05:45:00,1.75457,1.75457,1.75433,1.7544,292900002.0
2006-03-20 05:50:00,1.75447,1.75447,1.75423,1.75436,230300000.0
2006-03-20 05:55:00,1.75432,1.75445,1.75432,1.7544,245799999.0
2006-03-20 06:00:00,1.7546,1.7546,1.75435,1.75445,227200000.0
2006-03-20 06:05:00,1.7544,1.75445,1.75409,1.75438,334100003.0
2006-03-20 06:10:00,1.7544,1.75445,1.75417,1.75417,366850002.0
2006-03-20 06:15:00,1.7543,1.75445,1.75427,1.75428,205300001.0
2006-03-20 06:20:00,1.75427,1.75432,1.75384,1.75384,258300000.0
2006-03-20 06:25:00,1.75387,1.75397,1.75372,1.75397,208500001.0
2006-03-20 06:30:00,1.75392,1.754,1.7538,1.75387,305200001.0
2006-03-20 06:35:00,1.75378,1.75411,1.75361,1.7539,169400002.0
2006-03-20 06:40:00,1.75395,1.75405,1.75387,1.75399,236599999.0
2006-03-20 06:45:00,1.75402,1.75436,1.75399,1.75427,203499999.0
2006-03-20 06:50:00,1.75422,1.75438,1.75405,1.75435,249500003.0
2006-03-20 06:55:00,1.75433,1.75447,1.75428,1.75428,250000002.0
2006-03-20 07:00:00,1.75445,1.75445,1.75405,1.7542,371800001.0
2006-03-20 07:05:00,1.75422,1.75422,1.75396,1.75406,203000001.0
2006-03-20 07:10:00,1.75402,1.75405,1.75385,1.75391,331899998.0
2006-03-20 07:15:00,1.75397,1.75411,1.75368,1.754,182499999.0
2006-03-20 07:20:00,1.75397,1.75409,1.75381,1.75397,325700003.0
2006-03-20 07:25:00,1.75402,1.75438,1.75394,1.75437,288699999.0
2006-03-20 07:30:00,1.75439,1.75451,1.75431,1.75432,305900000.0
2006-03-20 07:35:00,1.75433,1.75444,1.75422,1.75436,217200001.0
2006-03-20 07:40:00,1.75438,1.75487,1.7543,1.7547,348600002.0
2006-03-20 07:45:00,1.75465,1.75467,1.75444,1.75462,184500002.0
2006-03-20 07:50:00,1.75459,1.75461,1.75446,1.7545,278200002.0
2006-03-20 07:55:00,1.7545,1.75452,1.75438,1.75452,112800000.0
2006-03-20 08:00:00,1.75447,1.75494,1.75428,1.75472,212499997.0
2006-03-20 08:05:00,1.75475,1.75494,1.75459,1.75475,373200002.0
2006-03-20 08:10:00,1.75469,1.75484,1.75461,1.75475,353900000.0
2006-03-20 08:15:00,1.75473,1.75479,1.75452,1.75465,247699999.0
2006-03-20 08:20:00,1.75462,1.75469,1.75432,1.75446,339800003.0
2006-03-20 08:25:00,1.75447,1.75467,1.75443,1.75465,245449999.0
2006-03-20 08:30:00,1.75473,1.75507,1.75461,1.75502,342899997.0
2006-03-20 08:35:00,1.75503,1.75505,1.75492,1.75499,204000000.0
2006-03-20 08:40:00,1.75498,1.75508,1.75487,1.75499,385699999.0
2006-03-20 08:45:00,1.75506,1.75516,1.75488,1.75503,279799998.0
2006-03-20 08:50:00,1.75497,1.75498,1.75481,1.75482,252500000.0
2006-03-20 08:55:00,1.75483,1.75494,1.75374,1.75376,297500000.0
2006-03-20 09:00:00,1.75377,1.75469,1.75373,1.75468,373600002.0
2006-03-20 09:05:00,1.75478,1.7553,1.75463,1.75479,384099998.0
2006-03-20 09:10:00,1.75488,1.75521,1.75484,1.75521,308899999.0
2006-03-20 09:15:00,1.75518,1.7567,1.75517,1.75652,446699999.0
2006-03-20 09:20:00,1.75647,1.75653,1.75573,1.75575,324400001.0
2006-03-20 09:25:00,1.7556,1.75621,1.75545,1.75614,243500001.0
2006-03-20 09:30:00,1.75605,1.75606,1.75547,1.75549,330450001.0
2006-03-20 09:35:00,1.75533,1.75586,1.75517,1.75577,273500000.0
2006-03-20 09:40:00,1.75592,1.75629,1.75585,1.75604,414000003.0
2006-03-20 09:45:00,1.756,1.75654,1.75557,1.75649,259299998.0
2006-03-20 09:50:00,1.75646,1.75722,1.75638,1.75722,251200001.0
2006-03-20 09:55:00,1.75722,1.75834,1.75688,1.75829,296500000.0
2006-03-20 10:00:00,1.75797,1.75797,1.75669,1.75669,364600000.0
2006-03-20 10:05:00,1.75662,1.75662,1.75593,1.7565,414699995.0
2006-03-20 10:10:00,1.75653,1.7571,1.75635,1.75705,177199999.0
2006-03-20 10:15:00,1.75702,1.75716,1.7564,1.75676,352200001.0
2006-03-20 10:20:00,1.75678,1.75704,1.7567,1.75691,343899999.0
2006-03-20 10:25:00,1.75706,1.75798,1.75666,1.75666,274699999.0
2006-03-20 10:30:00,1.75662,1.75709,1.75662,1.75668,301100003.0
2006-03-20 10:35:00,1.7566,1.75671,1.75634,1.75641,332599997.0
2006-03-20 10:40:00,1.75655,1.75672,1.75633,1.75668,318999997.0
2006-03-20 10:45:00,1.75669,1.75685,1.75656,1.75665,289599998.0
2006-03-20 10:50:00,1.75668,1.75758,1.75657,1.75714,201100000.0
2006-03-20 10:55:00,1.75707,1.75757,1.75694,1.75746,482899999.0
2006-03-20 11:00:00,1.75735,1.75738,1.75703,1.75704,375200000.0
2006-03-20 11:05:00,1.75708,1.75731,1.75692,1.75728,265299998.0
2006-03-20 11:10:00,1.7573,1.75816,1.75727,1.7579,332499998.0
2006-03-20 11:15:00,1.75791,1.7581,1.75774,1.75781,404599998.0
2006-03-20 11:20:00,1.75783,1.75849,1.75766,1.75823,310300000.0
2006-03-20 11:25:00,1.75811,1.75822,1.75767,1.75782,260900001.0
2006-03-20 11:30:00,1.75777,1.75777,1.75693,1.75768,369900000.0
2006-03-20 11:35:00,1.7576,1.75765,1.75717,1.75718,339100003.0
2006-03-20 11:40:00,1.75717,1.75796,1.75717,1.75787,351999996.0
2006-03-20 11:45:00,1.75787,1.75787,1.75703,1.75717,343900000.0
2006-03-20 11:50:00,1.75718,1.75723,1.75684,1.75695,489800004.0
2006-03-20 11:55:00,1.75702,1.75723,1.75676,1.7568,333099997.0
2006-03-20 12:00:00,1.75664,1.75664,1.75575,1.75646,268899999.0
2006-03-20 12:05:00,1.75655,1.75663,1.75645,1.75657,240699998.0
2006-03-20 12:10:00,1.75656,1.75682,1.75648,1.75682,289800001.0
2006-03-20 12:15:00,1.75692,1.7573,1.75673,1.75686,285170002.0
2006-03-20 12:20:00,1.75702,1.75706,1.75679,1.7568,303100001.0
2006-03-20 12:25:00,1.7568,1.75701,1.75679,1.75683,373800000.0
2006-03-20 12:30:00,1.75681,1.75681,1.75653,1.75656,376800000.0
2006-03-20 12:35:00,1.75663,1.7567,1.75627,1.75647,195900001.0
2006-03-20 12:40:00,1.7565,1.75679,1.75645,1.7567,331400003.0
2006-03-20 12:45:00,1.7568,1.75705,1.75658,1.75691,352500003.0
2006-03-20 12:50:00,1.75693,1.75693,1.7565,1.7566,314500000.0
2006-03-20 12:55:00,1.75658,1.75665,1.75613,1.75636,252000000.0
2006-03-20 13:00:00,1.75645,1.75645,1.75582,1.75584,304300002.0
2006-03-20 13:05:00,1.75576,1.75584,1.75506,1.75525,333700000.0
2006-03-20 13:10:00,1.75529,1.75655,1.75527,1.75648,294099999.0
2006-03-20 13:15:00,1.7565,1.7566,1.75616,1.75656,301700000.0
2006-03-20 13:20:00,1.75658,1.75747,1.75649,1.75743,311499998.0
2006-03-20 13:25:00,1.75753,1.75753,1.75681,1.75687,383499999.0
2006-03-20 13:30:00,1.75681,1.75686,1.75663,1.75678,312399999.0
2006-03-20 13:35:00,1.75682,1.75689,1.75612,1.75619,293849999.0
2006-03-20 13:40:00,1.75627,1.75636,1.75565,1.7557,339999999.0
2006-03-20 13:45:00,1.75566,1.75572,1.75498,1.75532,349500000.0
2006-03-20 13:50:00,1.7554,1.75558,1.7533,1.75378,269799999.0
2006-03-20 13:55:00,1.75366,1.75415,1.75256,1.75256,256499999.0
2006-03-20 14:00:00,1.75279,1.75422,1.75279,1.75422,286100000.0
2006-03-20 14:05:00,1.75419,1.75429,1.75396,1.75422,220000003.0
2006-03-20 14:10:00,1.75427,1.75431,1.75389,1.75393,278599999.0
2006-03-20 14:15:00,1.75388,1.75413,1.75378,1.75403,330199999.0
2006-03-20 14:20:00,1.75398,1.75432,1.75398,1.75419,259399998.0
2006-03-20 14:25:00,1.75424,1.75433,1.75406,1.75409,333700001.0
2006-03-20 14:30:00,1.75411,1.75424,1.754,1.75415,321649996.0
2006-03-20 14:35:00,1.75413,1.75435,1.75413,1.7542,341100001.0
2006-03-20 14:40:00,1.75424,1.7544,1.75406,1.75431,404699993.0
2006-03-20 14:45:00,1.75425,1.75457,1.75425,1.75444,288099998.0
2006-03-20 14:50:00,1.75456,1.75484,1.75444,1.75478,305700000.0
2006-03-20 14:55:00,1.75487,1.75551,1.75487,1.75532,347799998.0
2006-03-20 15:00:00,1.75528,1.75532,1.75415,1.75433,380100000.0
2006-03-20 15:05:00,1.7544,1.75492,1.7544,1.75475,306199996.0
2006-03-20 15:10:00,1.75459,1.75468,1.75421,1.75468,275900000.0
2006-03-20 15:15:00,1.7547,1.75501,1.7547,1.75486,354500001.0
2006-03-20 15:20:00,1.75493,1.75531,1.75483,1.75531,285599999.0
2006-03-20 15:25:00,1.75532,1.75536,1.75509,1.75525,468700000.0
2006-03-20 15:30:00,1.75518,1.75518,1.75415,1.75438,410200003.0
2006-03-20 15:35:00,1.75449,1.75474,1.75425,1.75467,328299999.0
2006-03-20 15:40:00,1.75474,1.75503,1.7547,1.7549,298099998.0
2006-03-20 15:45:00,1.75492,1.75513,1.75489,1.75498,464500000.0
2006-03-20 15:50:00,1.75492,1.75547,1.75492,1.75539,229399998.0
2006-03-20 15:55:00,1.75555,1.75627,1.75555,1.7556,277169998.0
2006-03-20 16:00:00,1.75534,1.75534,1.75445,1.75516,407400000.0
2006-03-20 16:05:00,1.75513,1.75526,1.75479,1.75505,299199999.0
2006-03-20 16:10:00,1.75504,1.75554,1.75504,1.7552,330399999.0
2006-03-20 16:15:00,1.7552,1.7552,1.75454,1.7549,330600004.0
2006-03-20 16:20:00,1.75491,1.75535,1.75479,1.75535,212700000.0
2006-03-20 16:25:00,1.75537,1.75537,1.75483,1.75511,398300001.0
2006-03-20 16:30:00,1.75493,1.75505,1.75458,1.75475,263299999.0
2006-03-20 16:35:00,1.75467,1.75603,1.75458,1.75594,313800003.0
2006-03-20 16:40:00,1.75572,1.75605,1.75498,1.75563,161100001.0
2006-03-20 16:45:00,1.75572,1.7559,1.75375,1.75405,351199999.0
2006-03-20 16:50:00,1.75429,1.75451,1.75398,1.75398,368000002.0
2006-03-20 16:55:00,1.75392,1.7552,1.75381,1.75474,407099999.0
2006-03-20 17:00:00,1.75468,1.75532,1.75402,1.75492,315599999.0
2006-03-20 17:05:00,1.75476,1.75493,1.75425,1.75478,334300005.0
2006-03-20 17:10:00,1.75477,1.75533,1.7545,1.75485,349900000.0
2006-03-20 17:15:00,1.75475,1.75484,1.75401,1.75442,316499999.0
2006-03-20 17:20:00,1.75443,1.75527,1.75443,1.75501,365400002.0
2006-03-20 17:25:00,1.75504,1.75592,1.75495,1.75592,265300002.0
2006-03-20 17:30:00,1.75592,1.75627,1.75538,1.75551,328299997.0
2006-03-20 17:35:00,1.7555,1.75554,1.75503,1.75503,293000002.0
2006-03-20 17:40:00,1.75505,1.75522,1.75481,1.75496,263700001.0
2006-03-20 17:45:00,1.75489,1.75516,1.75452,1.7551,238000002.0
2006-03-20 17:50:00,1.75503,1.75524,1.75483,1.75518,253399999.0
2006-03-20 17:55:00,1.75527,1.75579,1.75526,1.75533,295799999.0
2006-03-20 18:00:00,1.75528,1.75544,1.75503,1.7552,4055619995.0
2006-03-20 18:05:00,1.75517,1.75529,1.75479,1.75486,4986399997.0
2006-03-20 18:10:00,1.75479,1.75504,1.75447,1.75493,3287646984.0
2006-03-20 18:15:00,1.75493,1.75493,1.75424,1.75436,3091539998.0
2006-03-20 18:20:00,1.7544,1.75493,1.75426,1.75487,3649099994.0
2006-03-20 18:25:00,1.75482,1.75546,1.75471,1.75537,3101370004.0
2006-03-20 18:30:00,1.75534,1.75574,1.75483,1.75563,2841449997.0
2006-03-20 18:35:00,1.75565,1.75595,1.75563,1.75585,940400003.0
2006-03-20 18:40:00,1.7559,1.75648,1.75547,1.75558,1446700000.0
2006-03-20 18:45:00,1.7556,1.7559,1.75557,1.75578,959300001.0
2006-03-20 18:50:00,1.75583,1.7559,1.75546,1.75546,1819299998.0
2006-03-20 18:55:00,1.75551,1.75619,1.75536,1.75595,2573569997.0
2006-03-20 19:00:00,1.75597,1.75597,1.75549,1.75557,1671046996.0
2006-03-20 19:05:00,1.75552,1.75558,1.75487,1.75506,1806149998.0
2006-03-20 19:10:00,1.755,1.7551,1.75479,1.75492,1435199997.0
2006-03-20 19:15:00,1.75498,1.75502,1.75462,1.75474,1369900013.0
2006-03-20 19:20:00,1.75478,1.75522,1.75464,1.75522,1596799999.0
2006-03-20 19:25:00,1.75521,1.75523,1.755,1.7551,1624400009.0
2006-03-20 19:30:00,1.75504,1.75542,1.75485,1.75485,1566499999.0
2006-03-20 19:35:00,1.75478,1.75497,1.75408,1.75429,1358600003.0
2006-03-20 19:40:00,1.75433,1.7546,1.75428,1.7544,1577100000.0
2006-03-20 19:45:00,1.75438,1.7544,1.75401,1.75415,1041600003.0
2006-03-20 19:50:00,1.75417,1.75465,1.75417,1.75453,1107500004.0
2006-03-20 19:55:00,1.75445,1.75451,1.75374,1.75385,1516000001.0
2006-03-20 20:00:00,1.75379,1.75384,1.75365,1.75366,890399995.0
2006-03-20 20:05:00,1.75373,1.75399,1.75365,1.7537,991600000.0
2006-03-20 20:10:00,1.75368,1.75375,1.75331,1.75331,805900005.0
2006-03-20 20:15:00,1.75334,1.75498,1.75334,1.75498,1110200001.0
2006-03-20 20:20:00,1.75498,1.75512,1.75468,1.75479,1169049999.0
2006-03-20 20:25:00,1.75479,1.75555,1.75471,1.75528,1636400001.0
2006-03-20 20:30:00,1.75532,1.75558,1.75523,1.75547,2286069987.0
2006-03-20 20:35:00,1.75551,1.75572,1.75526,1.75532,887499996.0
2006-03-20 20:40:00,1.7553,1.75548,1.75516,1.75537,934299998.0
2006-03-20 20:45:00,1.75533,1.75537,1.75493,1.75513,794400000.0
2006-03-20 20:50:00,1.75508,1.75517,1.75489,1.75497,1831749993.0
2006-03-20 20:55:00,1.755,1.75514,1.7549,1.75508,1991549989.0
2006-03-20 21:00:00,1.75504,1.75549,1.75504,1.75532,1407469996.0
2006-03-20 21:05:00,1.7553,1.75537,1.75501,1.75501,655099993.0
2006-03-20 21:10:00,1.75504,1.75524,1.75498,1.75518,907100004.0
2006-03-20 21:15:00,1.75521,1.75525,1.75507,1.75516,643599999.0
2006-03-20 21:20:00,1.75514,1.75536,1.75506,1.75522,856200001.0
2006-03-20 21:25:00,1.75527,1.7556,1.75527,1.75557,545499998.0
2006-03-20 21:30:00,1.75556,1.75561,1.7545,1.75492,834199998.0
2006-03-20 21:35:00,1.75502,1.75533,1.75502,1.75533,609800003.0
2006-03-20 21:40:00,1.75532,1.75563,1.75519,1.75562,573899997.0
2006-03-20 21:45:00,1.75562,1.75576,1.75558,1.75566,513900002.0
2006-03-20 21:50:00,1.7557,1.75629,1.7557,1.75607,569300002.0
2006-03-20 21:55:00,1.75609,1.7563,1.75585,1.75585,787500004.0
2006-03-20 22:00:00,1.75593,1.75625,1.75586,1.7562,811000002.0
2006-03-20 22:05:00,1.75619,1.75646,1.75609,1.7562,330599998.0
2006-03-20 22:10:00,1.75612,1.75637,1.75597,1.75637,286400000.0
2006-03-20 22:15:00,1.75639,1.75648,1.75614,1.75614,680600003.0
2006-03-20 22:20:00,1.75609,1.75615,1.75593,1.75602,476300003.0
2006-03-20 22:25:00,1.75608,1.75614,1.75585,1.75593,439599995.0
2006-03-20 22:30:00,1.75594,1.756,1.75586,1.7559,636700002.0
2006-03-20 22:35:00,1.75595,1.75623,1.75595,1.7561,468600004.0
2006-03-20 22:40:00,1.7561,1.75617,1.75597,1.75613,424400002.0
2006-03-20 22:45:00,1.75613,1.75628,1.75596,1.75618,293970000.0
2006-03-20 22:50:00,1.75621,1.75628,1.75595,1.75617,167200000.0
2006-03-20 22:55:00,1.75617,1.75631,1.7561,1.75624,271400001.0
2006-03-20 23:00:00,1.7562,1.75652,1.75605,1.75651,200800002.0
2006-03-20 23:05:00,1.7564,1.75661,1.75633,1.75653,242900000.0
2006-03-20 23:10:00,1.75657,1.7566,1.75615,1.75635,330599996.0
2006-03-20 23:15:00,1.75632,1.75659,1.75629,1.75645,285400000.0
2006-03-20 23:20:00,1.75657,1.75657,1.75634,1.75647,206549999.0
2006-03-20 23:25:00,1.7564,1.75652,1.75634,1.75634,113700000.0
2006-03-20 23:30:00,1.75637,1.7565,1.75623,1.7564,302999998.0
2006-03-20 23:35:00,1.75635,1.75655,1.75635,1.75655,72400000.0
2006-03-20 23:40:00,1.75655,1.75655,1.7563,1.7564,132199998.0
2006-03-20 23:45:00,1.75645,1.75647,1.75617,1.75617,171699996.0
2006-03-20 23:50:00,1.7562,1.75622,1.75602,1.75618,119546995.0
2006-03-20 23:55:00,1.75632,1.75648,1.75607,1.75608,246099999.0
2006-03-21 00:00:00,1.75603,1.75605,1.75468,1.75528,241999998.0
2006-03-21 00:05:00,1.7552,1.75556,1.75506,1.75537,449099999.0
2006-03-21 00:10:00,1.75545,1.75551,1.75482,1.75494,471599999.0
2006-03-21 00:15:00,1.75488,1.75521,1.75476,1.75488,358199996.0
2006-03-21 00:20:00,1.75485,1.75508,1.75468,1.7547,304399999.0
2006-03-21 00:25:00,1.7548,1.75589,1.75474,1.75505,410800000.0
2006-03-21 00:30:00,1.75505,1.75505,1.755,1.75502,104499997.0
2006-03-21 00:35:00,1.75502,1.75529,1.75498,1.75512,242700002.0
2006-03-21 00:40:00,1.75517,1.75521,1.75504,1.7551,268999999.0
2006-03-21 00:45:00,1.7551,1.75545,1.75508,1.75508,257800003.0
2006-03-21 00:50:00,1.75515,1.75527,1.7551,1.75525,194099999.0
2006-03-21 00:55:00,1.75518,1.75548,1.75513,1.7554,309100001.0
2006-03-21 01:00:00,1.75541,1.75585,1.75521,1.75578,217500004.0
2006-03-21 01:05:00,1.75587,1.75593,1.7556,1.75565,312100004.0
2006-03-21 01:10:00,1.75568,1.75573,1.75554,1.75563,234900000.0
2006-03-21 01:15:00,1.7556,1.7556,1.75521,1.75521,222100002.0
2006-03-21 01:20:00,1.75512,1.7552,1.75485,1.75494,145899999.0
2006-03-21 01:25:00,1.75489,1.75517,1.75478,1.755,276099996.0
2006-03-21 01:30:00,1.75505,1.75508,1.75484,1.75499,190499999.0
2006-03-21 01:35:00,1.7549,1.75515,1.75487,1.75515,188700002.0
2006-03-21 01:40:00,1.75512,1.75515,1.75503,1.7551,301800003.0
2006-03-21 01:45:00,1.75515,1.75515,1.75505,1.7551,173500001.0
2006-03-21 01:50:00,1.75515,1.75515,1.75505,1.7551,239599999.0
2006-03-21 01:55:00,1.7551,1.75515,1.75485,1.7551,159799999.0
2006-03-21 02:00:00,1.75511,1.75512,1.75487,1.7549,251200003.0
2006-03-21 02:05:00,1.75485,1.75502,1.75479,1.75479,176899999.0
2006-03-21 02:10:00,1.75486,1.75504,1.75454,1.7547,261000000.0
2006-03-21 02:15:00,1.75475,1.75477,1.75455,1.75468,238000002.0
2006-03-21 02:20:00,1.75465,1.75465,1.75451,1.75458,388000002.0
2006-03-21 02:25:00,1.75454,1.75463,1.75285,1.75301,239999999.0
2006-03-21 02:30:00,1.75315,1.75358,1.75295,1.75356,183100001.0
2006-03-21 02:35:00,1.75366,1.75366,1.7521,1.75215,299569997.0
2006-03-21 02:40:00,1.75213,1.75338,1.7521,1.75338,291499998.0
2006-03-21 02:45:00,1.75348,1.75358,1.75303,1.75351,341700000.0
2006-03-21 02:50:00,1.75346,1.75375,1.7533,1.75374,227500000.0
2006-03-21 02:55:00,1.75377,1.7539,1.75359,1.75365,373900003.0
2006-03-21 03:00:00,1.75382,1.75409,1.7537,1.75403,256199997.0
2006-03-21 03:05:00,1.75395,1.75412,1.7537,1.75388,243300002.0
2006-03-21 03:10:00,1.75384,1.75418,1.75377,1.75405,246199999.0
2006-03-21 03:15:00,1.75407,1.75407,1.75377,1.75381,193100000.0
2006-03-21 03:20:00,1.75374,1.7538,1.75345,1.75375,151699999.0
2006-03-21 03:25:00,1.7537,1.75384,1.75367,1.7537,130400002.0
2006-03-21 03:30:00,1.75375,1.75384,1.75368,1.75371,109200000.0
2006-03-21 03:35:00,1.75387,1.75415,1.75387,1.75407,246699998.0
2006-03-21 03:40:00,1.75413,1.75434,1.75403,1.75413,247999998.0
2006-03-21 03:45:00,1.7541,1.75426,1.75407,1.75417,368699999.0
2006-03-21 03:50:00,1.7541,1.75425,1.75401,1.75417,342999996.0
2006-03-21 03:55:00,1.75428,1.75432,1.75411,1.75431,249399999.0
2006-03-21 04:00:00,1.75425,1.75425,1.75415,1.7542,169199999.0
2006-03-21 04:05:00,1.7542,1.75431,1.75407,1.75422,358400001.0
2006-03-21 04:10:00,1.75415,1.75427,1.75398,1.75398,313800004.0
2006-03-21 04:15:00,1.75405,1.75405,1.75373,1.75382,180900000.0
2006-03-21 04:20:00,1.75376,1.75398,1.7537,1.7537,278000002.0
2006-03-21 04:25:00,1.7537,1.7537,1.75297,1.75306,310699995.0
2006-03-21 04:30:00,1.75295,1.75311,1.75283,1.7529,226099999.0
2006-03-21 04:35:00,1.75285,1.75317,1.75285,1.7531,189600000.0
2006-03-21 04:40:00,1.75317,1.75328,1.75304,1.75305,223900000.0
2006-03-21 04:45:00,1.75314,1.75326,1.75233,1.7525,238900001.0
2006-03-21 04:50:00,1.75255,1.75265,1.75244,1.75247,182700003.0
2006-03-21 04:55:00,1.75233,1.7525,1.75233,1.75238,236799999.0
2006-03-21 05:00:00,1.75237,1.75241,1.75195,1.7521,175299999.0
2006-03-21 05:05:00,1.75233,1.75298,1.75232,1.7529,241800002.0
2006-03-21 05:10:00,1.753,1.75304,1.75247,1.7525,383200002.0
2006-03-21 05:15:00,1.75255,1.75305,1.75253,1.75303,303799999.0
2006-03-21 05:20:00,1.75302,1.75333,1.75301,1.75325,199400001.0
2006-03-21 05:25:00,1.7533,1.75336,1.75295,1.753,249900000.0
2006-03-21 05:30:00,1.75302,1.75323,1.75289,1.75323,269599997.0
2006-03-21 05:35:00,1.7532,1.75327,1.75315,1.75317,137800001.0
2006-03-21 05:40:00,1.75325,1.75332,1.7531,1.7532,277799998.0
2006-03-21 05:45:00,1.75327,1.75338,1.75305,1.75338,223100004.0
2006-03-21 05:50:00,1.75339,1.75382,1.75332,1.75367,225799997.0
2006-03-21 05:55:00,1.75362,1.75369,1.75328,1.75341,298400000.0
2006-03-21 06:00:00,1.75346,1.75346,1.75275,1.75291,246600000.0
2006-03-21 06:05:00,1.75297,1.75301,1.75277,1.7529,308099997.0
2006-03-21 06:10:00,1.75295,1.75345,1.75295,1.75326,209500000.0
2006-03-21 06:15:00,1.7533,1.7533,1.75238,1.75259,387799996.0
2006-03-21 06:20:00,1.75257,1.75289,1.75252,1.75262,320600003.0
2006-03-21 06:25:00,1.75273,1.75292,1.75175,1.75186,229000000.0
2006-03-21 06:30:00,1.75203,1.75249,1.75168,1.75179,407700005.0
2006-03-21 06:35:00,1.75184,1.75206,1.75172,1.75205,177200002.0
2006-03-21 06:40:00,1.75198,1.75216,1.75183,1.75216,214199999.0
2006-03-21 06:45:00,1.75218,1.75232,1.75189,1.75214,339399998.0
2006-03-21 06:50:00,1.75213,1.75216,1.75182,1.75205,246599999.0
2006-03-21 06:55:00,1.75198,1.75231,1.75193,1.7521,273200002.0
2006-03-21 07:00:00,1.75225,1.7523,1.75207,1.75224,210200001.0
2006-03-21 07:05:00,1.75215,1.75227,1.7521,1.7522,197700002.0
2006-03-21 07:10:00,1.7522,1.75247,1.7522,1.75246,276100001.0
2006-03-21 07:15:00,1.75256,1.75261,1.7524,1.75246,175599998.0
2006-03-21 07:20:00,1.75248,1.75255,1.75235,1.7524,237100000.0
2006-03-21 07:25:00,1.7524,1.75248,1.75218,1.75235,213000000.0
2006-03-21 07:30:00,1.75235,1.75235,1.75192,1.75202,323500002.0
2006-03-21 07:35:00,1.75235,1.75238,1.75225,1.7523,205900001.0
2006-03-21 07:40:00,1.75226,1.75239,1.75216,1.75228,225549999.0
2006-03-21 07:45:00,1.75225,1.75228,1.75205,1.75225,187799998.0
2006-03-21 07:50:00,1.7522,1.75245,1.75217,1.7524,144599999.0
2006-03-21 07:55:00,1.75242,1.75242,1.75222,1.75228,208300001.0
2006-03-21 08:00:00,1.75223,1.75301,1.75223,1.75296,252100001.0
2006-03-21 08:05:00,1.75293,1.75293,1.75255,1.75265,309700001.0
2006-03-21 08:10:00,1.7526,1.7527,1.75238,1.75245,341799997.0
2006-03-21 08:15:00,1.75255,1.75255,1.75217,1.75225,198000001.0
2006-03-21 08:20:00,1.75227,1.75235,1.75183,1.75202,206000000.0
2006-03-21 08:25:00,1.75194,1.75226,1.75175,1.75215,272300001.0
2006-03-21 08:30:00,1.75227,1.75254,1.75217,1.7525,266699996.0
2006-03-21 08:35:00,1.75285,1.75376,1.75285,1.75298,245500001.0
2006-03-21 08:40:00,1.753,1.75319,1.75244,1.75248,360400000.0
2006-03-21 08:45:00,1.75271,1.75355,1.75253,1.75355,361199998.0
2006-03-21 08:50:00,1.75361,1.75378,1.75318,1.75339,371599999.0
2006-03-21 08:55:00,1.75349,1.75395,1.75349,1.75369,365900001.0
2006-03-21 09:00:00,1.75367,1.75417,1.75367,1.75382,303399997.0
2006-03-21 09:05:00,1.75386,1.75388,1.75296,1.75306,304300006.0
2006-03-21 09:10:00,1.75306,1.75306,1.75232,1.75254,295300005.0
2006-03-21 09:15:00,1.75242,1.75308,1.75242,1.75292,278799999.0
2006-03-21 09:20:00,1.75292,1.75321,1.75272,1.75272,308300002.0
2006-03-21 09:25:00,1.75264,1.75275,1.75187,1.7522,280099997.0
2006-03-21 09:30:00,1.75217,1.75288,1.75206,1.75286,459799999.0
2006-03-21 09:35:00,1.75266,1.75266,1.75227,1.75248,319799998.0
2006-03-21 09:40:00,1.7525,1.75257,1.752,1.75203,252899999.0
2006-03-21 09:45:00,1.75199,1.75245,1.75137,1.75226,336249998.0
2006-03-21 09:50:00,1.75224,1.75224,1.75132,1.75146,273700001.0
2006-03-21 09:55:00,1.75131,1.75131,1.75052,1.75106,384400000.0
2006-03-21 10:00:00,1.75093,1.75125,1.7508,1.75105,408799996.0
2006-03-21 10:05:00,1.75103,1.75169,1.75103,1.75113,277199998.0
2006-03-21 10:10:00,1.75114,1.75129,1.75052,1.75058,186099999.0
2006-03-21 10:15:00,1.75056,1.75056,1.74925,1.74943,398700000.0
2006-03-21 10:20:00,1.74945,1.74956,1.74864,1.74864,241400001.0
2006-03-21 10:25:00,1.74835,1.74861,1.74786,1.74786,338600002.0
2006-03-21 10:30:00,1.74783,1.74878,1.7478,1.74868,414400002.0
2006-03-21 10:35:00,1.7487,1.74882,1.74836,1.74856,320099999.0
2006-03-21 10:40:00,1.74864,1.74885,1.74796,1.74801,296300002.0
2006-03-21 10:45:00,1.74791,1.74791,1.74751,1.74766,342800001.0
2006-03-21 10:50:00,1.74768,1.74824,1.74766,1.74817,368899999.0
2006-03-21 10:55:00,1.74819,1.74872,1.74809,1.74865,333099998.0
2006-03-21 11:00:00,1.7487,1.74898,1.74783,1.74783,287600001.0
2006-03-21 11:05:00,1.74791,1.74809,1.74646,1.74657,289500002.0
2006-03-21 11:10:00,1.7466,1.74682,1.74622,1.7464,326799994.0
2006-03-21 11:15:00,1.74642,1.74742,1.74642,1.74712,392699994.0
2006-03-21 11:20:00,1.74721,1.7473,1.74695,1.7472,414900001.0
2006-03-21 11:25:00,1.74708,1.74737,1.74703,1.74735,278169998.0
2006-03-21 11:30:00,1.7473,1.74767,1.7464,1.74767,401300000.0
2006-03-21 11:35:00,1.74775,1.74862,1.74775,1.74835,243500001.0
2006-03-21 11:40:00,1.7482,1.7489,1.7482,1.74885,351500003.0
2006-03-21 11:45:00,1.74881,1.74881,1.74833,1.74851,366999999.0
2006-03-21 11:50:00,1.74848,1.74848,1.74822,1.74832,300500004.0
2006-03-21 11:55:00,1.74842,1.74954,1.74842,1.74954,370799998.0
2006-03-21 12:00:00,1.74955,1.74972,1.74895,1.74956,349699997.0
2006-03-21 12:05:00,1.74967,1.74978,1.7492,1.7496,291400001.0
2006-03-21 12:10:00,1.7496,1.74969,1.74904,1.74912,293400000.0
2006-03-21 12:15:00,1.74918,1.74938,1.74875,1.74927,307900001.0
2006-03-21 12:20:00,1.74934,1.74938,1.74873,1.74873,333900000.0
2006-03-21 12:25:00,1.7487,1.74888,1.74853,1.74853,309400001.0
2006-03-21 12:30:00,1.74852,1.74852,1.74834,1.74837,348899998.0
2006-03-21 12:35:00,1.74835,1.74835,1.74733,1.74766,323900003.0
2006-03-21 12:40:00,1.74774,1.74823,1.74774,1.748,402699999.0
2006-03-21 12:45:00,1.74807,1.74819,1.748,1.74815,304199999.0
2006-03-21 12:50:00,1.74817,1.74823,1.74718,1.74724,313999999.0
2006-03-21 12:55:00,1.74725,1.74764,1.74718,1.74753,202600000.0
2006-03-21 13:00:00,1.74745,1.74745,1.74641,1.74641,345000004.0
2006-03-21 13:05:00,1.74646,1.74705,1.74646,1.74703,320599999.0
2006-03-21 13:10:00,1.74708,1.74759,1.74708,1.74726,300499997.0
2006-03-21 13:15:00,1.74726,1.74748,1.747,1.74739,320200001.0
2006-03-21 13:20:00,1.7473,1.7475,1.74712,1.74745,315200003.0
2006-03-21 13:25:00,1.74753,1.74771,1.74752,1.74756,370100005.0
2006-03-21 13:30:00,1.74751,1.74833,1.74751,1.74829,390300002.0
2006-03-21 13:35:00,1.74829,1.74841,1.74808,1.74808,382699997.0
2006-03-21 13:40:00,1.74812,1.74812,1.74793,1.7481,449100001.0
2006-03-21 13:45:00,1.74807,1.74813,1.74755,1.74783,289800002.0
2006-03-21 13:50:00,1.74782,1.74832,1.74779,1.74832,336600001.0
2006-03-21 13:55:00,1.74843,1.7491,1.74843,1.74907,257599999.0
2006-03-21 14:00:00,1.7491,1.74912,1.74774,1.74784,378200000.0
2006-03-21 14:05:00,1.74777,1.74837,1.74772,1.74837,255599998.0
2006-03-21 14:10:00,1.74869,1.7489,1.74842,1.74853,227200000.0
2006-03-21 14:15:00,1.74852,1.74888,1.7485,1.74854,192399999.0
2006-03-21 14:20:00,1.74841,1.74866,1.74828,1.74828,210299998.0
2006-03-21 14:25:00,1.74831,1.74855,1.74823,1.74854,324700000.0
2006-03-21 14:30:00,1.74855,1.74877,1.74838,1.74877,300300003.0
2006-03-21 14:35:00,1.74878,1.74897,1.74867,1.74867,243300000.0
2006-03-21 14:40:00,1.74871,1.74927,1.74871,1.74927,253800002.0
2006-03-21 14:45:00,1.74914,1.74914,1.74831,1.74852,364200001.0
2006-03-21 14:50:00,1.74861,1.74903,1.74851,1.74903,365200004.0
2006-03-21 14:55:00,1.74909,1.7502,1.74909,1.74947,335599998.0
2006-03-21 15:00:00,1.7495,1.74977,1.74929,1.74933,342900001.0
2006-03-21 15:05:00,1.74923,1.74966,1.74923,1.74962,314400000.0
2006-03-21 15:10:00,1.74958,1.74958,1.74919,1.7493,312000002.0
2006-03-21 15:15:00,1.74936,1.74943,1.74908,1.74923,310399999.0
2006-03-21 15:20:00,1.74939,1.7507,1.74939,1.75053,302600002.0
2006-03-21 15:25:00,1.75048,1.75085,1.7501,1.75021,392600003.0
2006-03-21 15:30:00,1.74921,1.75157,1.74802,1.75083,337900003.0
2006-03-21 15:35:00,1.75067,1.75071,1.75017,1.75056,271000000.0
2006-03-21 15:40:00,1.75069,1.75113,1.74935,1.74935,227399998.0
2006-03-21 15:45:00,1.74916,1.74916,1.74846,1.74897,360999998.0
2006-03-21 15:50:00,1.74897,1.74913,1.74791,1.74865,266799997.0
2006-03-21 15:55:00,1.74875,1.74912,1.7484,1.74902,369900003.0
2006-03-21 16:00:00,1.7492,1.74923,1.748,1.74864,352999999.0
2006-03-21 16:05:00,1.74871,1.74871,1.74746,1.74798,362350002.0
2006-03-21 16:10:00,1.74799,1.74859,1.74798,1.74846,263299999.0
2006-03-21 16:15:00,1.74862,1.74875,1.7483,1.7485,432599997.0
2006-03-21 16:20:00,1.74849,1.74886,1.74845,1.74885,289300001.0
2006-03-21 16:25:00,1.74874,1.74875,1.74837,1.74845,317199999.0
2006-03-21 16:30:00,1.74828,1.74828,1.74804,1.74811,254099999.0
2006-03-21 16:35:00,1.7481,1.74843,1.74796,1.7481,244500000.0
2006-03-21 16:40:00,1.74805,1.74826,1.7474,1.7474,257900001.0
2006-03-21 16:45:00,1.74737,1.74739,1.74675,1.74713,257100001.0
2006-03-21 16:50:00,1.74731,1.74798,1.74731,1.74796,348999999.0
2006-03-21 16:55:00,1.74798,1.74834,1.74778,1.74812,237300000.0
2006-03-21 17:00:00,1.74802,1.74823,1.74744,1.74768,414100001.0
2006-03-21 17:05:00,1.74765,1.74765,1.74669,1.74669,257200002.0
2006-03-21 17:10:00,1.74657,1.74667,1.74584,1.74618,378499996.0
2006-03-21 17:15:00,1.74622,1.74788,1.74622,1.74788,249600002.0
2006-03-21 17:20:00,1.7477,1.74831,1.74743,1.74831,259800002.0
2006-03-21 17:25:00,1.74839,1.74849,1.74704,1.74748,333100000.0
2006-03-21 17:30:00,1.74752,1.74786,1.7472,1.7472,425399997.0
2006-03-21 17:35:00,1.7472,1.74758,1.74716,1.74744,253899998.0
2006-03-21 17:40:00,1.74741,1.74777,1.74725,1.74727,243500002.0
2006-03-21 17:45:00,1.74714,1.74726,1.74665,1.74689,226599998.0
2006-03-21 17:50:00,1.74674,1.74695,1.74632,1.74642,250200001.0
2006-03-21 17:55:00,1.74629,1.74725,1.74598,1.74725,454799999.0
2006-03-21 18:00:00,1.74723,1.7475,1.74682,1.74748,4226120010.0
2006-03-21 18:05:00,1.74745,1.74749,1.74669,1.74671,4848399998.0
2006-03-21 18:10:00,1.74666,1.74742,1.74643,1.74732,3423399985.0
2006-03-21 18:15:00,1.74733,1.74738,1.74673,1.74719,3137219991.0
2006-03-21 18:20:00,1.74718,1.74834,1.74698,1.74795,3554446984.0
2006-03-21 18:25:00,1.74778,1.74814,1.74749,1.74798,3616400003.0
2006-03-21 18:30:00,1.74796,1.74809,1.74737,1.7474,2807599997.0
2006-03-21 18:35:00,1.74742,1.74762,1.74703,1.74713,1019099994.0
2006-03-21 18:40:00,1.74702,1.74713,1.74557,1.74633,1344699995.0
2006-03-21 18:45:00,1.74628,1.74653,1.74588,1.74652,1030499996.0
2006-03-21 18:50:00,1.74653,1.74657,1.74533,1.74533,2107000002.0
2006-03-21 18:55:00,1.74528,1.74568,1.74491,1.74545,2473999997.0
2006-03-21 19:00:00,1.74548,1.74595,1.7454,1.74541,1404100001.0
2006-03-21 19:05:00,1.74537,1.74572,1.74537,1.74555,1952839997.0
2006-03-21 19:10:00,1.7455,1.74688,1.74531,1.74688,1547149987.0
2006-03-21 19:15:00,1.74686,1.74686,1.74604,1.74609,1425069998.0
2006-03-21 19:20:00,1.74597,1.74638,1.74589,1.74589,1390300002.0
2006-03-21 19:25:00,1.74578,1.74589,1.7454,1.74582,1447999997.0
2006-03-21 19:30:00,1.74583,1.74615,1.74555,1.74555,1768569996.0
2006-03-21 19:35:00,1.7455,1.7461,1.7454,1.7461,1191399993.0
2006-03-21 19:40:00,1.74616,1.74643,1.74599,1.7461,1579949992.0
2006-03-21 19:45:00,1.74605,1.74612,1.74532,1.74612,1091500003.0
2006-03-21 19:50:00,1.74612,1.74633,1.74574,1.74574,988449999.0
2006-03-21 19:55:00,1.7457,1.74612,1.7457,1.74601,1528800001.0
2006-03-21 20:00:00,1.74601,1.747,1.74601,1.7468,916100001.0
2006-03-21 20:05:00,1.74675,1.74705,1.74671,1.74692,974500002.0
2006-03-21 20:10:00,1.74691,1.74704,1.74671,1.74672,1034099994.0
2006-03-21 20:15:00,1.7467,1.74691,1.74665,1.74685,821399999.0
2006-03-21 20:20:00,1.7468,1.74705,1.74669,1.74699,1132899997.0
2006-03-21 20:25:00,1.74699,1.74743,1.74691,1.74727,1571869999.0
2006-03-21 20:30:00,1.74736,1.74784,1.74728,1.74738,2479299995.0
2006-03-21 20:35:00,1.74741,1.74754,1.7465,1.74696,914000000.0
2006-03-21 20:40:00,1.74698,1.74721,1.74674,1.74721,882500001.0
2006-03-21 20:45:00,1.74723,1.74757,1.74705,1.74743,914700001.0
2006-03-21 20:50:00,1.74742,1.7475,1.74717,1.74717,1920099999.0
2006-03-21 20:55:00,1.74705,1.74709,1.74657,1.74668,2140199994.0
2006-03-21 21:00:00,1.7467,1.7468,1.74638,1.7466,1262699992.0
2006-03-21 21:05:00,1.7466,1.74664,1.74622,1.7463,634050001.0
2006-03-21 21:10:00,1.74634,1.74667,1.74621,1.7465,964650002.0
2006-03-21 21:15:00,1.74653,1.74697,1.74631,1.74695,721999998.0
2006-03-21 21:20:00,1.74697,1.74728,1.74688,1.7471,900899998.0
2006-03-21 21:25:00,1.74709,1.74719,1.74699,1.74709,693399995.0
2006-03-21 21:30:00,1.747,1.7471,1.74647,1.74647,971299996.0
2006-03-21 21:35:00,1.74651,1.74689,1.74651,1.74657,595100003.0
2006-03-21 21:40:00,1.74654,1.74716,1.74653,1.74713,629100000.0
2006-03-21 21:45:00,1.7471,1.74736,1.74707,1.7473,579099999.0
2006-03-21 21:50:00,1.74727,1.74743,1.74697,1.74697,515399998.0
2006-03-21 21:55:00,1.74697,1.74781,1.74695,1.74757,923949997.0
2006-03-21 22:00:00,1.74766,1.74779,1.74747,1.74759,1011400001.0
2006-03-21 22:05:00,1.7476,1.74779,1.7475,1.74773,350199998.0
2006-03-21 22:10:00,1.74768,1.7477,1.74703,1.74707,380699999.0
2006-03-21 22:15:00,1.74709,1.7471,1.74687,1.747,703850000.0
2006-03-21 22:20:00,1.74692,1.74693,1.74644,1.74693,428900004.0
2006-03-21 22:25:00,1.74701,1.74721,1.74675,1.74675,515250002.0
2006-03-21 22:30:00,1.7468,1.74694,1.74673,1.74679,631300002.0
2006-03-21 22:35:00,1.7468,1.7471,1.74677,1.74701,358200000.0
2006-03-21 22:40:00,1.747,1.74705,1.74665,1.74681,448700001.0
2006-03-21 22:45:00,1.74679,1.74679,1.74659,1.74675,398099998.0
2006-03-21 22:50:00,1.74675,1.74688,1.74639,1.74677,318399999.0
2006-03-21 22:55:00,1.74675,1.7468,1.74625,1.74637,363999998.0
2006-03-21 23:00:00,1.74613,1.74668,1.74601,1.74637,333499998.0
2006-03-21 23:05:00,1.7463,1.74658,1.7463,1.7465,189969999.0
2006-03-21 23:10:00,1.74653,1.74687,1.74645,1.74685,331900001.0
2006-03-21 23:15:00,1.74682,1.7469,1.74665,1.74669,361200001.0
2006-03-21 23:20:00,1.7468,1.74716,1.74677,1.74712,271900000.0
2006-03-21 23:25:00,1.74708,1.74731,1.7469,1.74707,205100002.0
2006-03-21 23:30:00,1.74708,1.74719,1.7468,1.74692,272799998.0
2006-03-21 23:35:00,1.74685,1.74697,1.74677,1.74678,127100000.0
2006-03-21 23:40:00,1.74675,1.74689,1.7467,1.74687,163900000.0
2006-03-21 23:45:00,1.74702,1.74744,1.74683,1.74724,233999998.0
2006-03-21 23:50:00,1.74732,1.7474,1.74713,1.74732,127800001.0
2006-03-21 23:55:00,1.7474,1.74747,1.74729,1.74745,223900003.0
2006-03-22 00:00:00,1.74724,1.7473,1.74691,1.74703,359299999.0
2006-03-22 00:05:00,1.74702,1.74745,1.7468,1.74742,389499999.0
2006-03-22 00:10:00,1.74728,1.74757,1.747,1.74725,390499997.0
2006-03-22 00:15:00,1.74713,1.7476,1.74685,1.74706,361600004.0
2006-03-22 00:20:00,1.74684,1.74753,1.74684,1.74753,411849995.0
2006-03-22 00:25:00,1.74745,1.74749,1.7471,1.74745,349800001.0
2006-03-22 00:30:00,1.74741,1.74741,1.74701,1.74702,192800001.0
2006-03-22 00:35:00,1.74706,1.74771,1.74706,1.74754,141100000.0
2006-03-22 00:40:00,1.74751,1.74765,1.74741,1.74755,238899999.0
2006-03-22 00:45:00,1.74748,1.74748,1.7472,1.74733,314500000.0
2006-03-22 00:50:00,1.74728,1.74758,1.7472,1.74721,293000001.0
2006-03-22 00:55:00,1.74708,1.74842,1.7469,1.7484,406199998.0
2006-03-22 01:00:00,1.74843,1.7486,1.7483,1.74845,233099999.0
2006-03-22 01:05:00,1.7486,1.74875,1.74842,1.74858,385299996.0
2006-03-22 01:10:00,1.74863,1.74874,1.74832,1.74874,329769999.0
2006-03-22 01:15:00,1.74872,1.749,1.74866,1.7488,218200000.0
2006-03-22 01:20:00,1.74878,1.74886,1.74822,1.7483,202900002.0
2006-03-22 01:25:00,1.74831,1.74838,1.748,1.7481,254199997.0
2006-03-22 01:30:00,1.74815,1.74852,1.74798,1.74852,177100001.0
2006-03-22 01:35:00,1.74848,1.74908,1.74845,1.74908,313799998.0
2006-03-22 01:40:00,1.74902,1.74916,1.74884,1.74891,317499997.0
2006-03-22 01:45:00,1.74915,1.74915,1.74893,1.74907,182399999.0
2006-03-22 01:50:00,1.74907,1.74915,1.74848,1.74856,318599999.0
2006-03-22 01:55:00,1.74865,1.74875,1.74843,1.7487,299000004.0
2006-03-22 02:00:00,1.74872,1.74875,1.7481,1.74811,236100001.0
2006-03-22 02:05:00,1.74809,1.74821,1.74805,1.74805,181999999.0
2006-03-22 02:10:00,1.74812,1.74812,1.74754,1.74782,306900000.0
2006-03-22 02:15:00,1.74778,1.74784,1.74741,1.74748,326500002.0
2006-03-22 02:20:00,1.74747,1.74753,1.74687,1.74689,440000003.0
2006-03-22 02:25:00,1.74687,1.74712,1.74665,1.74712,310499998.0
2006-03-22 02:30:00,1.7471,1.74715,1.74677,1.74678,183000001.0
2006-03-22 02:35:00,1.74676,1.74709,1.74673,1.74705,321199998.0
2006-03-22 02:40:00,1.74696,1.74702,1.74683,1.74702,312200000.0
2006-03-22 02:45:00,1.747,1.74717,1.74695,1.747,213200002.0
2006-03-22 02:50:00,1.74705,1.74733,1.74693,1.74727,244600000.0
2006-03-22 02:55:00,1.74713,1.74713,1.74653,1.74689,326099999.0
2006-03-22 03:00:00,1.74678,1.74678,1.74643,1.74653,250200001.0
2006-03-22 03:05:00,1.74635,1.74638,1.74602,1.74623,223799999.0
2006-03-22 03:10:00,1.74625,1.74625,1.74597,1.74617,216100002.0
2006-03-22 03:15:00,1.74617,1.74632,1.74604,1.74623,283650000.0
2006-03-22 03:20:00,1.74622,1.74642,1.74616,1.74638,181500001.0
2006-03-22 03:25:00,1.74632,1.74645,1.74621,1.7463,213400000.0
2006-03-22 03:30:00,1.74635,1.74643,1.7461,1.74619,213800002.0
2006-03-22 03:35:00,1.74623,1.74661,1.74623,1.74657,207999998.0
2006-03-22 03:40:00,1.74665,1.74688,1.74657,1.74666,176399998.0
2006-03-22 03:45:00,1.74664,1.74673,1.74655,1.74665,229200001.0
2006-03-22 03:50:00,1.7466,1.74665,1.74657,1.74657,324800003.0
2006-03-22 03:55:00,1.7466,1.74665,1.7464,1.74648,301499999.0
2006-03-22 04:00:00,1.74645,1.74645,1.74626,1.7464,166399999.0
2006-03-22 04:05:00,1.74638,1.74641,1.74623,1.7463,340099999.0
2006-03-22 04:10:00,1.74625,1.74638,1.74612,1.74612,276799997.0
2006-03-22 04:15:00,1.74618,1.74638,1.74615,1.74632,248400001.0
2006-03-22 04:20:00,1.74625,1.74638,1.74601,1.7461,262000000.0
2006-03-22 04:25:00,1.7461,1.7466,1.7461,1.74647,300200000.0
2006-03-22 04:30:00,1.74635,1.74644,1.74613,1.7463,273099998.0
2006-03-22 04:35:00,1.74624,1.74632,1.7461,1.74614,262299998.0
2006-03-22 04:40:00,1.7462,1.74652,1.7462,1.74645,339500002.0
2006-03-22 04:45:00,1.74646,1.74653,1.74638,1.74653,261700000.0
2006-03-22 04:50:00,1.74655,1.74705,1.74645,1.74698,244200000.0
2006-03-22 04:55:00,1.74698,1.74712,1.74687,1.74703,195650000.0
2006-03-22 05:00:00,1.74705,1.74713,1.74686,1.7469,279699997.0
2006-03-22 05:05:00,1.74695,1.74701,1.74683,1.74699,94199999.0
2006-03-22 05:10:00,1.74705,1.74743,1.74676,1.74732,349100002.0
2006-03-22 05:15:00,1.74732,1.74788,1.74732,1.74772,276600002.0
2006-03-22 05:20:00,1.74767,1.74778,1.7471,1.74763,187199999.0
2006-03-22 05:25:00,1.74757,1.74774,1.7475,1.7476,257199999.0
2006-03-22 05:30:00,1.74761,1.74778,1.74725,1.74755,280799998.0
2006-03-22 05:35:00,1.74742,1.74745,1.74628,1.74636,287199998.0
2006-03-22 05:40:00,1.74649,1.74667,1.74638,1.74638,215000001.0
2006-03-22 05:45:00,1.74646,1.7466,1.74635,1.7465,247299997.0
2006-03-22 05:50:00,1.74657,1.74665,1.74595,1.74648,172199999.0
2006-03-22 05:55:00,1.74637,1.74658,1.74636,1.74648,257499998.0
2006-03-22 06:00:00,1.74653,1.74705,1.74637,1.74705,204300000.0
2006-03-22 06:05:00,1.74698,1.74703,1.7466,1.74662,341700000.0
2006-03-22 06:10:00,1.74658,1.74666,1.74644,1.74659,296999997.0
2006-03-22 06:15:00,1.74667,1.74673,1.74621,1.74628,208999998.0
2006-03-22 06:20:00,1.7464,1.74657,1.74638,1.7464,419400000.0
2006-03-22 06:25:00,1.74646,1.74647,1.74591,1.74601,297799997.0
2006-03-22 06:30:00,1.7459,1.74641,1.74538,1.74635,257999996.0
2006-03-22 06:35:00,1.7463,1.74682,1.74625,1.74673,178700002.0
2006-03-22 06:40:00,1.74675,1.74682,1.7466,1.74668,160799998.0
2006-03-22 06:45:00,1.74674,1.74718,1.74671,1.74702,316100000.0
2006-03-22 06:50:00,1.747,1.74726,1.74693,1.74707,233500001.0
2006-03-22 06:55:00,1.747,1.74721,1.74695,1.74702,124000000.0
2006-03-22 07:00:00,1.74717,1.74721,1.74704,1.7471,223500000.0
2006-03-22 07:05:00,1.74705,1.74718,1.74683,1.74718,220200001.0
2006-03-22 07:10:00,1.7472,1.74725,1.74715,1.7472,181700000.0
2006-03-22 07:15:00,1.74723,1.74724,1.74705,1.74717,273499999.0
2006-03-22 07:20:00,1.74719,1.74734,1.74715,1.7472,245000000.0
2006-03-22 07:25:00,1.7472,1.74735,1.74706,1.74735,243299999.0
2006-03-22 07:30:00,1.74735,1.74735,1.74697,1.747,201500000.0
2006-03-22 07:35:00,1.74705,1.74708,1.74678,1.7468,174346995.0
2006-03-22 07:40:00,1.7468,1.74724,1.74672,1.74724,194146995.0
2006-03-22 07:45:00,1.74718,1.74723,1.74699,1.74723,173800000.0
2006-03-22 07:50:00,1.74723,1.74731,1.74707,1.74713,167600000.0
2006-03-22 07:55:00,1.74713,1.74713,1.74657,1.74683,152499998.0
2006-03-22 08:00:00,1.7467,1.74688,1.74657,1.74682,277100003.0
2006-03-22 08:05:00,1.74683,1.74693,1.74653,1.74666,287500000.0
2006-03-22 08:10:00,1.74662,1.7468,1.7466,1.7468,322100004.0
2006-03-22 08:15:00,1.74685,1.74699,1.74662,1.74695,256500000.0
2006-03-22 08:20:00,1.74695,1.74725,1.74683,1.7471,249100000.0
2006-03-22 08:25:00,1.74703,1.74735,1.74696,1.74707,385500000.0
2006-03-22 08:30:00,1.74706,1.74706,1.74672,1.7468,275499999.0
2006-03-22 08:35:00,1.74687,1.74698,1.74681,1.74698,203000001.0
2006-03-22 08:40:00,1.74701,1.74777,1.74701,1.74767,404200000.0
2006-03-22 08:45:00,1.74775,1.74786,1.74754,1.74754,238100001.0
2006-03-22 08:50:00,1.74748,1.74755,1.74706,1.74722,262300001.0
2006-03-22 08:55:00,1.74724,1.74732,1.74701,1.74712,309000003.0
2006-03-22 09:00:00,1.7471,1.74737,1.74705,1.74715,321699996.0
2006-03-22 09:05:00,1.7472,1.74773,1.7472,1.74764,282500000.0
2006-03-22 09:10:00,1.74768,1.74811,1.74766,1.74799,337800001.0
2006-03-22 09:15:00,1.74789,1.74789,1.74706,1.74716,244800000.0
2006-03-22 09:20:00,1.7472,1.74811,1.7472,1.74758,293700001.0
2006-03-22 09:25:00,1.74741,1.74791,1.74741,1.74786,299000000.0
2006-03-22 09:30:00,1.74773,1.74806,1.74737,1.74764,329999996.0
2006-03-22 09:35:00,1.74776,1.74786,1.74731,1.7474,284999997.0
2006-03-22 09:40:00,1.74733,1.74903,1.74733,1.74903,337950001.0
2006-03-22 09:45:00,1.74911,1.75002,1.74911,1.74994,305650001.0
2006-03-22 09:50:00,1.75001,1.75031,1.7496,1.75003,418700002.0
2006-03-22 09:55:00,1.74992,1.75044,1.74932,1.74974,344099999.0
2006-03-22 10:00:00,1.74963,1.75,1.7494,1.74997,256700001.0
2006-03-22 10:05:00,1.74975,1.74976,1.7487,1.74945,378799996.0
2006-03-22 10:10:00,1.74942,1.74948,1.74859,1.74946,253299998.0
2006-03-22 10:15:00,1.74943,1.74948,1.7491,1.74911,433600003.0
2006-03-22 10:20:00,1.74899,1.74943,1.74896,1.74938,277199998.0
2006-03-22 10:25:00,1.74927,1.74939,1.74894,1.74894,282699998.0
2006-03-22 10:30:00,1.74888,1.74907,1.74854,1.74905,264500000.0
2006-03-22 10:35:00,1.74893,1.74936,1.74888,1.7492,374399998.0
2006-03-22 10:40:00,1.74935,1.74942,1.74884,1.7489,391800001.0
2006-03-22 10:45:00,1.74891,1.74902,1.74862,1.74898,264500002.0
2006-03-22 10:50:00,1.74891,1.74893,1.74875,1.74886,395599998.0
2006-03-22 10:55:00,1.74887,1.74905,1.74867,1.74876,503899998.0
2006-03-22 11:00:00,1.7487,1.74896,1.74851,1.74885,240800002.0
2006-03-22 11:05:00,1.74888,1.7489,1.74856,1.74856,402200000.0
2006-03-22 11:10:00,1.74853,1.74892,1.74851,1.74889,313999999.0
2006-03-22 11:15:00,1.74889,1.74902,1.74849,1.74865,318900005.0
2006-03-22 11:20:00,1.74875,1.74888,1.74839,1.7486,348900001.0
2006-03-22 11:25:00,1.74849,1.74857,1.74808,1.74808,272700001.0
2006-03-22 11:30:00,1.7481,1.74856,1.74808,1.74831,470100002.0
2006-03-22 11:35:00,1.74831,1.74906,1.74825,1.74904,228300001.0
2006-03-22 11:40:00,1.74892,1.74906,1.74889,1.74897,387599999.0
2006-03-22 11:45:00,1.74893,1.74924,1.74886,1.74912,529799996.0
2006-03-22 11:50:00,1.74909,1.74912,1.74875,1.7488,267800001.0
2006-03-22 11:55:00,1.74885,1.74896,1.74844,1.74851,317499999.0
2006-03-22 12:00:00,1.74841,1.74844,1.74717,1.7472,363900003.0
2006-03-22 12:05:00,1.74711,1.74715,1.74663,1.74698,230000002.0
2006-03-22 12:10:00,1.74699,1.74722,1.7467,1.74682,344499998.0
2006-03-22 12:15:00,1.74678,1.74681,1.74627,1.74627,245700001.0
2006-03-22 12:20:00,1.74638,1.74693,1.74632,1.7469,290999999.0
2006-03-22 12:25:00,1.74694,1.74743,1.74694,1.74731,436299999.0
2006-03-22 12:30:00,1.74723,1.74739,1.74641,1.74641,292499998.0
2006-03-22 12:35:00,1.74645,1.74661,1.74564,1.7457,271400000.0
2006-03-22 12:40:00,1.74578,1.74631,1.74575,1.74631,296999998.0
2006-03-22 12:45:00,1.74638,1.74701,1.7462,1.74701,226800000.0
2006-03-22 12:50:00,1.7471,1.74739,1.74613,1.74622,277800003.0
2006-03-22 12:55:00,1.74622,1.74631,1.74566,1.74574,354700004.0
2006-03-22 13:00:00,1.74561,1.74667,1.74554,1.74663,298600000.0
2006-03-22 13:05:00,1.7466,1.74666,1.74604,1.74622,267400000.0
2006-03-22 13:10:00,1.74612,1.74665,1.74612,1.74643,188200000.0
2006-03-22 13:15:00,1.7465,1.74656,1.74612,1.74638,340799998.0
2006-03-22 13:20:00,1.74626,1.74626,1.74587,1.74587,252900001.0
2006-03-22 13:25:00,1.74594,1.74595,1.74508,1.74526,335199999.0
2006-03-22 13:30:00,1.74524,1.74651,1.74524,1.74651,370900001.0
2006-03-22 13:35:00,1.74672,1.74707,1.74641,1.7465,369900003.0
2006-03-22 13:40:00,1.74654,1.74659,1.74635,1.74657,279700001.0
2006-03-22 13:45:00,1.74655,1.7468,1.74655,1.74675,311099999.0
2006-03-22 13:50:00,1.74677,1.74696,1.74672,1.7468,259600002.0
2006-03-22 13:55:00,1.74678,1.74707,1.74678,1.74681,269300000.0
2006-03-22 14:00:00,1.74674,1.74699,1.74645,1.74696,377200001.0
2006-03-22 14:05:00,1.74689,1.7471,1.74653,1.74653,304399999.0
2006-03-22 14:10:00,1.74653,1.74653,1.74617,1.74629,345200001.0
2006-03-22 14:15:00,1.74632,1.74649,1.74614,1.74622,235800002.0
2006-03-22 14:20:00,1.74615,1.74669,1.74615,1.74655,269900002.0
2006-03-22 14:25:00,1.74655,1.74673,1.74641,1.74668,317400000.0
2006-03-22 14:30:00,1.74677,1.74691,1.74627,1.74651,454599998.0
2006-03-22 14:35:00,1.74652,1.74659,1.74627,1.74642,252200000.0
2006-03-22 14:40:00,1.74641,1.74648,1.74574,1.7458,214899997.0
2006-03-22 14:45:00,1.74566,1.74569,1.7454,1.74545,282299999.0
2006-03-22 14:50:00,1.74559,1.74643,1.74559,1.74629,256100000.0
2006-03-22 14:55:00,1.74627,1.74627,1.74568,1.74593,357199997.0
2006-03-22 15:00:00,1.74596,1.74607,1.74559,1.74563,256600001.0
2006-03-22 15:05:00,1.74558,1.74591,1.74556,1.74591,217849999.0
2006-03-22 15:10:00,1.74582,1.74582,1.74537,1.74545,304500000.0
2006-03-22 15:15:00,1.74547,1.74588,1.74547,1.74552,369199999.0
2006-03-22 15:20:00,1.7455,1.74697,1.74516,1.74694,232300001.0
2006-03-22 15:25:00,1.74691,1.74691,1.74643,1.74664,308100001.0
2006-03-22 15:30:00,1.74672,1.74733,1.74672,1.7473,434500000.0
2006-03-22 15:35:00,1.74745,1.74755,1.74705,1.74705,351800001.0
2006-03-22 15:40:00,1.74704,1.74757,1.74704,1.74752,332799997.0
2006-03-22 15:45:00,1.7476,1.74857,1.7476,1.74854,367600003.0
2006-03-22 15:50:00,1.74848,1.74881,1.74819,1.7485,275599999.0
2006-03-22 15:55:00,1.74839,1.74857,1.74796,1.748,331899998.0
2006-03-22 16:00:00,1.74809,1.74841,1.74781,1.74828,190200000.0
2006-03-22 16:05:00,1.74823,1.74832,1.74758,1.74761,328800004.0
2006-03-22 16:10:00,1.74756,1.74809,1.74747,1.74809,411000002.0
2006-03-22 16:15:00,1.74823,1.74857,1.74823,1.7484,289799998.0
2006-03-22 16:20:00,1.74844,1.74847,1.74822,1.74844,274000001.0
2006-03-22 16:25:00,1.7486,1.7495,1.7486,1.74933,346600004.0
2006-03-22 16:30:00,1.74925,1.74968,1.74925,1.74953,279400003.0
2006-03-22 16:35:00,1.74948,1.74948,1.74878,1.74886,201300002.0
2006-03-22 16:40:00,1.74877,1.74919,1.74847,1.7491,351000003.0
2006-03-22 16:45:00,1.74909,1.74919,1.74876,1.74886,330199997.0
2006-03-22 16:50:00,1.74884,1.74901,1.74875,1.74883,356900005.0
2006-03-22 16:55:00,1.74889,1.74905,1.74874,1.74892,395499997.0
2006-03-22 17:00:00,1.74882,1.74894,1.74827,1.74863,372699999.0
2006-03-22 17:05:00,1.74856,1.74871,1.74811,1.74827,360099998.0
2006-03-22 17:10:00,1.74822,1.74863,1.74803,1.74862,377299998.0
2006-03-22 17:15:00,1.74858,1.74947,1.74857,1.74913,278800001.0
2006-03-22 17:20:00,1.74899,1.74909,1.74862,1.74862,422300000.0
2006-03-22 17:25:00,1.74864,1.74946,1.74864,1.74917,422099996.0
2006-03-22 17:30:00,1.74904,1.74913,1.7484,1.74895,316799996.0
2006-03-22 17:35:00,1.74887,1.7489,1.74823,1.74825,293799995.0
2006-03-22 17:40:00,1.74831,1.74843,1.74809,1.74821,301799998.0
2006-03-22 17:45:00,1.74823,1.74836,1.74784,1.74802,149800000.0
2006-03-22 17:50:00,1.74795,1.74804,1.74776,1.74782,206000003.0
2006-03-22 17:55:00,1.74779,1.74797,1.74655,1.74655,285050001.0
2006-03-22 18:00:00,1.74648,1.74744,1.74647,1.74727,4184000001.0
2006-03-22 18:05:00,1.7473,1.74779,1.74702,1.74714,4895620004.0
2006-03-22 18:10:00,1.74721,1.74771,1.7472,1.74748,3520469994.0
2006-03-22 18:15:00,1.74753,1.74753,1.74663,1.74703,3295200000.0
2006-03-22 18:20:00,1.7471,1.74857,1.74698,1.74855,3295799990.0
2006-03-22 18:25:00,1.74855,1.74863,1.74738,1.74756,3269600002.0
2006-03-22 18:30:00,1.74754,1.74846,1.74754,1.74832,2669349998.0
2006-03-22 18:35:00,1.74835,1.7487,1.74825,1.74868,942200003.0
2006-03-22 18:40:00,1.74865,1.74884,1.7483,1.74871,1280850007.0
2006-03-22 18:45:00,1.7487,1.74897,1.74838,1.74865,1171999997.0
2006-03-22 18:50:00,1.74866,1.74866,1.74813,1.7483,1851049998.0
2006-03-22 18:55:00,1.74832,1.74833,1.74794,1.74797,2436149997.0
2006-03-22 19:00:00,1.74795,1.74852,1.7479,1.74829,1576399995.0
2006-03-22 19:05:00,1.74816,1.74819,1.74776,1.74776,2020869996.0
2006-03-22 19:10:00,1.74775,1.74812,1.74775,1.74791,1439999998.0
2006-03-22 19:15:00,1.74789,1.7479,1.74726,1.7473,1238299997.0
2006-03-22 19:20:00,1.7472,1.74732,1.74663,1.74705,1369399998.0
2006-03-22 19:25:00,1.74705,1.74725,1.74692,1.74708,1679269994.0
2006-03-22 19:30:00,1.7471,1.74724,1.7467,1.74709,1728349998.0
2006-03-22 19:35:00,1.74713,1.74735,1.74685,1.74685,1107350002.0
2006-03-22 19:40:00,1.74681,1.74745,1.74675,1.7473,1348800001.0
2006-03-22 19:45:00,1.74729,1.74783,1.74716,1.74783,1195299997.0
2006-03-22 19:50:00,1.74781,1.74781,1.74712,1.74762,976800000.0
2006-03-22 19:55:00,1.74755,1.74761,1.74676,1.74676,1340200005.0
2006-03-22 20:00:00,1.74668,1.74699,1.74661,1.74675,663199998.0
2006-03-22 20:05:00,1.74672,1.74681,1.74583,1.74597,921499997.0
2006-03-22 20:10:00,1.74604,1.74719,1.74604,1.74699,866300003.0
2006-03-22 20:15:00,1.74695,1.74704,1.7466,1.74697,871500000.0
2006-03-22 20:20:00,1.7469,1.74705,1.74685,1.74699,1015599998.0
2006-03-22 20:25:00,1.747,1.74725,1.74695,1.74712,1594269996.0
2006-03-22 20:30:00,1.7472,1.74735,1.747,1.747,2481899990.0
2006-03-22 20:35:00,1.74698,1.74704,1.74618,1.74627,1052499999.0
2006-03-22 20:40:00,1.74633,1.74655,1.74626,1.74645,1235550001.0
2006-03-22 20:45:00,1.74648,1.74661,1.74605,1.74607,752519998.0
2006-03-22 20:50:00,1.74602,1.74637,1.74566,1.74617,2068500003.0
2006-03-22 20:55:00,1.74623,1.74647,1.74613,1.74619,2192599996.0
2006-03-22 21:00:00,1.7462,1.74637,1.74577,1.74592,1371999994.0
2006-03-22 21:05:00,1.74587,1.74605,1.74571,1.74589,657069995.0
2006-03-22 21:10:00,1.74597,1.74628,1.74591,1.74618,907699996.0
2006-03-22 21:15:00,1.74623,1.7463,1.74597,1.74615,641199998.0
2006-03-22 21:20:00,1.74612,1.74641,1.74598,1.74631,758200000.0
2006-03-22 21:25:00,1.74628,1.74691,1.74621,1.74685,578199997.0
2006-03-22 21:30:00,1.74689,1.74737,1.74684,1.74726,944550005.0
2006-03-22 21:35:00,1.74735,1.74762,1.74735,1.74736,460400001.0
2006-03-22 21:40:00,1.74734,1.74758,1.74733,1.74734,706200002.0
2006-03-22 21:45:00,1.74732,1.74761,1.74732,1.74739,693700002.0
2006-03-22 21:50:00,1.74733,1.74733,1.74695,1.74695,374199999.0
2006-03-22 21:55:00,1.74697,1.74705,1.74619,1.74619,858500003.0
2006-03-22 22:00:00,1.74627,1.74705,1.74614,1.74678,850799999.0
2006-03-22 22:05:00,1.74679,1.74688,1.74658,1.74662,458900002.0
2006-03-22 22:10:00,1.7466,1.74682,1.74659,1.74672,307900002.0
2006-03-22 22:15:00,1.74671,1.74697,1.74648,1.74697,976599996.0
2006-03-22 22:20:00,1.74697,1.74717,1.74676,1.74694,454100000.0
2006-03-22 22:25:00,1.74696,1.74702,1.74681,1.74694,587699998.0
2006-03-22 22:30:00,1.74697,1.74702,1.74649,1.74667,657200002.0
2006-03-22 22:35:00,1.74665,1.74691,1.74655,1.7468,272800000.0
2006-03-22 22:40:00,1.74682,1.74712,1.74674,1.74692,534800003.0
2006-03-22 22:45:00,1.74693,1.74695,1.7467,1.74673,309100001.0
2006-03-22 22:50:00,1.74675,1.74713,1.74674,1.74705,271100001.0
2006-03-22 22:55:00,1.74701,1.74701,1.7466,1.7467,329500000.0
2006-03-22 23:00:00,1.7466,1.74695,1.74645,1.74693,196700000.0
2006-03-22 23:05:00,1.7469,1.7471,1.74685,1.747,223599998.0
2006-03-22 23:10:00,1.747,1.74723,1.74679,1.74696,307800001.0
2006-03-22 23:15:00,1.74688,1.74715,1.7468,1.74708,275900004.0
2006-03-22 23:20:00,1.74717,1.74717,1.74685,1.74695,195000000.0
2006-03-22 23:25:00,1.74686,1.74695,1.7468,1.74683,214999999.0
2006-03-22 23:30:00,1.74682,1.74687,1.7464,1.74649,310100000.0
2006-03-22 23:35:00,1.74645,1.74657,1.74645,1.74655,70100000.0
2006-03-22 23:40:00,1.74655,1.74662,1.74648,1.7465,151500002.0
2006-03-22 23:45:00,1.74655,1.74658,1.7464,1.74656,112899999.0
2006-03-22 23:50:00,1.74663,1.74687,1.74663,1.74675,135700000.0
2006-03-22 23:55:00,1.7468,1.74689,1.74672,1.74675,154100000.0
2006-03-23 00:00:00,1.74673,1.74711,1.74654,1.74703,243900001.0
2006-03-23 00:05:00,1.74683,1.74705,1.74665,1.74677,354650001.0
2006-03-23 00:10:00,1.74673,1.74687,1.74635,1.74663,444800005.0
2006-03-23 00:15:00,1.74675,1.74684,1.74625,1.74627,414599995.0
2006-03-23 00:20:00,1.74626,1.74645,1.74599,1.74638,308300001.0
2006-03-23 00:25:00,1.7463,1.74647,1.7463,1.74643,217199999.0
2006-03-23 00:30:00,1.7464,1.74647,1.7463,1.74635,107000000.0
2006-03-23 00:35:00,1.74632,1.74638,1.74625,1.74635,157800002.0
2006-03-23 00:40:00,1.74635,1.74635,1.74622,1.7463,227799999.0
2006-03-23 00:45:00,1.74626,1.74668,1.74621,1.74663,270599999.0
2006-03-23 00:50:00,1.74666,1.74668,1.74618,1.74618,318999998.0
2006-03-23 00:55:00,1.7462,1.74626,1.74602,1.7461,379500004.0
2006-03-23 01:00:00,1.74608,1.74666,1.74608,1.74658,242499995.0
2006-03-23 01:05:00,1.74665,1.74665,1.74655,1.74665,217200000.0
2006-03-23 01:10:00,1.74658,1.74658,1.74604,1.74615,223800001.0
2006-03-23 01:15:00,1.74608,1.74608,1.74568,1.7457,175500000.0
2006-03-23 01:20:00,1.74571,1.74625,1.74555,1.74622,236900004.0
2006-03-23 01:25:00,1.74622,1.74625,1.7456,1.7457,281500002.0
2006-03-23 01:30:00,1.74575,1.74608,1.74562,1.74574,272500003.0
2006-03-23 01:35:00,1.7457,1.74583,1.74568,1.74583,260899998.0
2006-03-23 01:40:00,1.74587,1.74611,1.74577,1.74596,205200003.0
2006-03-23 01:45:00,1.74605,1.74605,1.74589,1.7459,169200002.0
2006-03-23 01:50:00,1.74595,1.74609,1.74585,1.74598,177600000.0
2006-03-23 01:55:00,1.74593,1.74637,1.74584,1.74628,237599998.0
2006-03-23 02:00:00,1.74633,1.7465,1.74617,1.74627,310000001.0
2006-03-23 02:05:00,1.74625,1.74635,1.74601,1.74602,183099999.0
2006-03-23 02:10:00,1.746,1.74606,1.74579,1.74583,310100000.0
2006-03-23 02:15:00,1.74589,1.74637,1.74588,1.74613,368000002.0
2006-03-23 02:20:00,1.7461,1.74633,1.74596,1.74612,303799996.0
2006-03-23 02:25:00,1.74605,1.74622,1.74602,1.74615,251949999.0
2006-03-23 02:30:00,1.7461,1.74624,1.74585,1.74608,171800001.0
2006-03-23 02:35:00,1.74611,1.74621,1.7461,1.74617,208000001.0
2006-03-23 02:40:00,1.74617,1.74642,1.74617,1.74642,262600000.0
2006-03-23 02:45:00,1.7464,1.74645,1.74621,1.74632,182899999.0
2006-03-23 02:50:00,1.74619,1.74657,1.74603,1.74648,221000003.0
2006-03-23 02:55:00,1.74635,1.74643,1.74392,1.74414,438800003.0
2006-03-23 03:00:00,1.74424,1.7443,1.74409,1.74425,292999998.0
2006-03-23 03:05:00,1.74418,1.74426,1.74334,1.7434,252100001.0
2006-03-23 03:10:00,1.74325,1.74332,1.74299,1.74322,241699996.0
2006-03-23 03:15:00,1.74327,1.74367,1.74318,1.74351,230700000.0
2006-03-23 03:20:00,1.74355,1.74391,1.7435,1.74382,187800000.0
2006-03-23 03:25:00,1.74381,1.74425,1.74381,1.744,364500000.0
2006-03-23 03:30:00,1.744,1.74409,1.74375,1.74375,282900001.0
2006-03-23 03:35:00,1.74384,1.74422,1.74384,1.74401,209050000.0
2006-03-23 03:40:00,1.74408,1.74411,1.74374,1.74374,157100001.0
2006-03-23 03:45:00,1.74366,1.74405,1.74365,1.74392,228999999.0
2006-03-23 03:50:00,1.74388,1.74396,1.7437,1.7437,267000002.0
2006-03-23 03:55:00,1.7437,1.74385,1.74362,1.74385,237700001.0
2006-03-23 04:00:00,1.74389,1.74427,1.74376,1.74393,256600002.0
2006-03-23 04:05:00,1.7439,1.74426,1.74383,1.7442,293200001.0
2006-03-23 04:10:00,1.74415,1.74435,1.74413,1.7442,267699997.0
2006-03-23 04:15:00,1.74427,1.74435,1.74417,1.74417,432199995.0
2006-03-23 04:20:00,1.74415,1.74461,1.74415,1.74435,280700000.0
2006-03-23 04:25:00,1.7444,1.7445,1.74408,1.74417,202400000.0
2006-03-23 04:30:00,1.74407,1.74407,1.74378,1.7439,158400000.0
2006-03-23 04:35:00,1.74385,1.74404,1.74385,1.74403,225600000.0
2006-03-23 04:40:00,1.74407,1.74415,1.74387,1.74393,372400001.0
2006-03-23 04:45:00,1.74401,1.74415,1.74378,1.74385,121899998.0
2006-03-23 04:50:00,1.74385,1.7442,1.74375,1.74385,180700000.0
2006-03-23 04:55:00,1.74372,1.74413,1.74372,1.74387,267100001.0
2006-03-23 05:00:00,1.7439,1.74422,1.7439,1.74419,234500002.0
2006-03-23 05:05:00,1.74417,1.74422,1.74406,1.7441,259700001.0
2006-03-23 05:10:00,1.74408,1.74408,1.7437,1.7439,278800001.0
2006-03-23 05:15:00,1.74393,1.74398,1.74385,1.74392,221099999.0
2006-03-23 05:20:00,1.74388,1.74404,1.74356,1.7437,413700004.0
2006-03-23 05:25:00,1.7437,1.74375,1.7436,1.74362,178400001.0
2006-03-23 05:30:00,1.7436,1.74365,1.74303,1.74311,345000002.0
2006-03-23 05:35:00,1.74298,1.7432,1.74283,1.74317,119100000.0
2006-03-23 05:40:00,1.74322,1.74338,1.74292,1.7433,355999995.0
2006-03-23 05:45:00,1.74336,1.74348,1.74314,1.74332,218699998.0
2006-03-23 05:50:00,1.74337,1.74379,1.74308,1.74368,188500001.0
2006-03-23 05:55:00,1.74358,1.74379,1.74337,1.74348,231070000.0
2006-03-23 06:00:00,1.74356,1.7436,1.74328,1.74359,268200000.0
2006-03-23 06:05:00,1.7436,1.74366,1.7435,1.74362,263149998.0
2006-03-23 06:10:00,1.7436,1.74365,1.74343,1.74357,274299998.0
2006-03-23 06:15:00,1.74357,1.74363,1.74333,1.74337,288199999.0
2006-03-23 06:20:00,1.74346,1.74351,1.74312,1.74334,280600000.0
2006-03-23 06:25:00,1.74341,1.74388,1.74332,1.74374,205699999.0
2006-03-23 06:30:00,1.74373,1.74385,1.74362,1.74382,201300000.0
2006-03-23 06:35:00,1.74376,1.74385,1.74369,1.74385,110600000.0
2006-03-23 06:40:00,1.74375,1.74399,1.74362,1.7439,183499999.0
2006-03-23 06:45:00,1.74387,1.74387,1.74362,1.74375,151700000.0
2006-03-23 06:50:00,1.74375,1.74402,1.74363,1.74395,211500000.0
2006-03-23 06:55:00,1.7439,1.74395,1.74377,1.74377,45600000.0
2006-03-23 07:00:00,1.74395,1.74395,1.74372,1.74374,196200000.0
2006-03-23 07:05:00,1.74363,1.74408,1.74362,1.74398,294700004.0
2006-03-23 07:10:00,1.7439,1.74407,1.74378,1.7439,398700000.0
2006-03-23 07:15:00,1.74393,1.74408,1.74374,1.74403,247449998.0
2006-03-23 07:20:00,1.74407,1.74417,1.744,1.7441,291699999.0
2006-03-23 07:25:00,1.74412,1.74417,1.7438,1.74389,247399998.0
2006-03-23 07:30:00,1.74387,1.74393,1.74371,1.74388,422999993.0
2006-03-23 07:35:00,1.74392,1.74397,1.74378,1.74386,159400000.0
2006-03-23 07:40:00,1.7439,1.7439,1.7437,1.7439,279999998.0
2006-03-23 07:45:00,1.74385,1.74412,1.7438,1.74412,188100000.0
2006-03-23 07:50:00,1.7441,1.74434,1.74405,1.7441,190799999.0
2006-03-23 07:55:00,1.7441,1.74422,1.74405,1.74422,120399999.0
2006-03-23 08:00:00,1.74416,1.74422,1.74405,1.74422,261099998.0
2006-03-23 08:05:00,1.74432,1.74437,1.74413,1.74427,352399997.0
2006-03-23 08:10:00,1.7442,1.74433,1.74413,1.74418,270500000.0
2006-03-23 08:15:00,1.74418,1.74423,1.74402,1.74422,202900001.0
2006-03-23 08:20:00,1.74425,1.74431,1.74374,1.74374,213699998.0
2006-03-23 08:25:00,1.74362,1.74392,1.74334,1.74379,263700002.0
2006-03-23 08:30:00,1.74382,1.74388,1.74355,1.7436,263699999.0
2006-03-23 08:35:00,1.74367,1.744,1.74361,1.74391,141499999.0
2006-03-23 08:40:00,1.74387,1.74411,1.74377,1.74387,357099999.0
2006-03-23 08:45:00,1.74398,1.74401,1.74385,1.74392,268200002.0
2006-03-23 08:50:00,1.74388,1.74402,1.74388,1.7439,211199998.0
2006-03-23 08:55:00,1.74395,1.74403,1.74377,1.74388,178899998.0
2006-03-23 09:00:00,1.74394,1.74412,1.74375,1.74375,257549998.0
2006-03-23 09:05:00,1.74384,1.74409,1.74384,1.74395,307599997.0
2006-03-23 09:10:00,1.74397,1.74413,1.74378,1.74408,253100001.0
2006-03-23 09:15:00,1.7441,1.74458,1.74406,1.74444,243500000.0
2006-03-23 09:20:00,1.74443,1.74486,1.74442,1.74486,204800003.0
2006-03-23 09:25:00,1.74474,1.74485,1.7436,1.74389,260800000.0
2006-03-23 09:30:00,1.74377,1.74406,1.7434,1.74406,246499999.0
2006-03-23 09:35:00,1.74405,1.74405,1.74333,1.74373,351999998.0
2006-03-23 09:40:00,1.74374,1.7439,1.74298,1.74308,411299996.0
2006-03-23 09:45:00,1.74313,1.7433,1.74247,1.74259,415100000.0
2006-03-23 09:50:00,1.74265,1.74305,1.74257,1.74305,242700000.0
2006-03-23 09:55:00,1.74308,1.74321,1.74285,1.74296,321799997.0
2006-03-23 10:00:00,1.74286,1.74305,1.742,1.74211,303400002.0
2006-03-23 10:05:00,1.74212,1.7431,1.74212,1.7431,273500000.0
2006-03-23 10:10:00,1.74325,1.74349,1.74252,1.74252,381100005.0
2006-03-23 10:15:00,1.74245,1.74287,1.74235,1.74268,358699997.0
2006-03-23 10:20:00,1.74263,1.74352,1.74263,1.7435,427500003.0
2006-03-23 10:25:00,1.74351,1.74355,1.74325,1.74333,246200000.0
2006-03-23 10:30:00,1.7434,1.74408,1.7434,1.74383,212900000.0
2006-03-23 10:35:00,1.7439,1.74405,1.7435,1.7435,366150000.0
2006-03-23 10:40:00,1.74362,1.74391,1.74344,1.74382,249699999.0
2006-03-23 10:45:00,1.74377,1.74385,1.74352,1.7438,219200002.0
2006-03-23 10:50:00,1.74382,1.74401,1.74373,1.74389,211200000.0
2006-03-23 10:55:00,1.74389,1.74393,1.74334,1.74346,325999999.0
2006-03-23 11:00:00,1.74348,1.74368,1.74337,1.74345,272600000.0
2006-03-23 11:05:00,1.74351,1.74362,1.74335,1.74355,318000001.0
2006-03-23 11:10:00,1.74358,1.7437,1.74341,1.74348,293099996.0
2006-03-23 11:15:00,1.74353,1.74397,1.7435,1.74375,295899999.0
2006-03-23 11:20:00,1.7438,1.7438,1.74347,1.74351,348400001.0
2006-03-23 11:25:00,1.74339,1.74359,1.74306,1.74314,324199998.0
2006-03-23 11:30:00,1.74308,1.74341,1.74298,1.74331,300099998.0
2006-03-23 11:35:00,1.74329,1.74329,1.74303,1.74321,413399999.0
2006-03-23 11:40:00,1.74313,1.74346,1.74304,1.74322,313300002.0
2006-03-23 11:45:00,1.74323,1.74391,1.74315,1.74388,414999995.0
2006-03-23 11:50:00,1.74391,1.74396,1.74368,1.74372,340200001.0
2006-03-23 11:55:00,1.74378,1.74389,1.74337,1.74355,505100000.0
2006-03-23 12:00:00,1.74358,1.74365,1.74332,1.74335,295899999.0
2006-03-23 12:05:00,1.74343,1.74353,1.74325,1.74353,252399998.0
2006-03-23 12:10:00,1.74356,1.74367,1.74337,1.74341,188800001.0
2006-03-23 12:15:00,1.74345,1.74355,1.7433,1.74345,240700002.0
2006-03-23 12:20:00,1.74357,1.74362,1.74333,1.74339,255699999.0
2006-03-23 12:25:00,1.74338,1.74374,1.7433,1.74367,405199996.0
2006-03-23 12:30:00,1.74368,1.74373,1.74327,1.74327,377299999.0
2006-03-23 12:35:00,1.74332,1.7436,1.7433,1.7433,282500000.0
2006-03-23 12:40:00,1.74332,1.74342,1.74319,1.7432,368900003.0
2006-03-23 12:45:00,1.7432,1.74321,1.74266,1.74295,359750004.0
2006-03-23 12:50:00,1.74296,1.74306,1.74272,1.74282,401299998.0
2006-03-23 12:55:00,1.7428,1.74304,1.74265,1.7427,326099999.0
2006-03-23 13:00:00,1.74271,1.74314,1.74247,1.74296,376600004.0
2006-03-23 13:05:00,1.74298,1.74318,1.74273,1.74284,317299998.0
2006-03-23 13:10:00,1.74282,1.74288,1.74147,1.74162,315699998.0
2006-03-23 13:15:00,1.74172,1.74238,1.74158,1.7417,331499997.0
2006-03-23 13:20:00,1.74175,1.74241,1.74175,1.74222,260199999.0
2006-03-23 13:25:00,1.74227,1.74267,1.74218,1.74253,261800000.0
2006-03-23 13:30:00,1.74246,1.74255,1.74176,1.74177,319400002.0
2006-03-23 13:35:00,1.74176,1.74192,1.74123,1.74127,398799999.0
2006-03-23 13:40:00,1.74133,1.74153,1.74086,1.74093,413700001.0
2006-03-23 13:45:00,1.74092,1.741,1.74054,1.74073,348199998.0
2006-03-23 13:50:00,1.74079,1.74095,1.74061,1.74064,300299998.0
2006-03-23 13:55:00,1.74053,1.741,1.7405,1.74096,276000003.0
2006-03-23 14:00:00,1.741,1.74118,1.74088,1.74088,320000002.0
2006-03-23 14:05:00,1.74084,1.74111,1.74066,1.74071,182846994.0
2006-03-23 14:10:00,1.7408,1.74136,1.74077,1.74122,281599997.0
2006-03-23 14:15:00,1.74118,1.7422,1.74116,1.74215,165299999.0
2006-03-23 14:20:00,1.74203,1.74231,1.74203,1.7421,343900004.0
2006-03-23 14:25:00,1.74207,1.74214,1.74188,1.74198,315299998.0
2006-03-23 14:30:00,1.74201,1.74201,1.74146,1.74163,296300001.0
2006-03-23 14:35:00,1.74155,1.74155,1.7409,1.74098,376599999.0
2006-03-23 14:40:00,1.74102,1.74153,1.74085,1.74117,283800002.0
2006-03-23 14:45:00,1.74112,1.7415,1.74112,1.74137,250400000.0
2006-03-23 14:50:00,1.74147,1.74212,1.74143,1.74202,329250002.0
2006-03-23 14:55:00,1.74203,1.7427,1.74203,1.74267,428199999.0
2006-03-23 15:00:00,1.74274,1.74306,1.74274,1.74305,224300000.0
2006-03-23 15:05:00,1.74294,1.74296,1.7424,1.74247,291600001.0
2006-03-23 15:10:00,1.74242,1.74256,1.74215,1.74239,338600001.0
2006-03-23 15:15:00,1.74249,1.74333,1.74249,1.74302,326899999.0
2006-03-23 15:20:00,1.74308,1.74357,1.74301,1.74339,291999999.0
2006-03-23 15:25:00,1.74343,1.7442,1.74338,1.7438,327999996.0
2006-03-23 15:30:00,1.74378,1.7439,1.74298,1.7431,352800000.0
2006-03-23 15:35:00,1.74318,1.74318,1.74225,1.7423,292899998.0
2006-03-23 15:40:00,1.74232,1.74248,1.74175,1.74217,272599999.0
2006-03-23 15:45:00,1.74224,1.74285,1.74224,1.74275,339400000.0
2006-03-23 15:50:00,1.74271,1.74345,1.7426,1.74339,223500003.0
2006-03-23 15:55:00,1.7436,1.74387,1.74347,1.74351,274446994.0
2006-03-23 16:00:00,1.74359,1.74364,1.74345,1.74347,323400001.0
2006-03-23 16:05:00,1.74336,1.74336,1.74279,1.74294,326299999.0
2006-03-23 16:10:00,1.74287,1.7432,1.74287,1.74317,364599997.0
2006-03-23 16:15:00,1.74318,1.74328,1.74302,1.74317,282800000.0
2006-03-23 16:20:00,1.74319,1.74432,1.7431,1.74432,146900000.0
2006-03-23 16:25:00,1.74454,1.74454,1.74382,1.74387,218999999.0
2006-03-23 16:30:00,1.74367,1.74379,1.74339,1.7437,318999997.0
2006-03-23 16:35:00,1.74356,1.74378,1.74351,1.7436,382299998.0
2006-03-23 16:40:00,1.74352,1.74385,1.74333,1.74385,306200000.0
2006-03-23 16:45:00,1.74395,1.7442,1.74388,1.74391,343300001.0
2006-03-23 16:50:00,1.74376,1.74376,1.74298,1.74358,326199996.0
2006-03-23 16:55:00,1.7437,1.74399,1.74346,1.74361,386399995.0
2006-03-23 17:00:00,1.74343,1.74343,1.7413,1.74162,345099999.0
2006-03-23 17:05:00,1.74151,1.74151,1.74049,1.74058,277699999.0
2006-03-23 17:10:00,1.74059,1.7406,1.73916,1.73976,328499999.0
2006-03-23 17:15:00,1.73958,1.73982,1.73757,1.7376,337300002.0
2006-03-23 17:20:00,1.73752,1.73752,1.73646,1.73703,215046994.0
2006-03-23 17:25:00,1.73722,1.73735,1.73313,1.73375,224900001.0
2006-03-23 17:30:00,1.73385,1.73467,1.73385,1.73437,439099997.0
2006-03-23 17:35:00,1.7344,1.7344,1.73367,1.73387,336800002.0
2006-03-23 17:40:00,1.73394,1.73433,1.73327,1.73327,279999998.0
2006-03-23 17:45:00,1.73299,1.73351,1.73281,1.73343,312600001.0
2006-03-23 17:50:00,1.73336,1.7344,1.73336,1.73407,297800000.0
2006-03-23 17:55:00,1.73393,1.7347,1.73372,1.73461,265099999.0
2006-03-23 18:00:00,1.73439,1.73439,1.73372,1.7341,4168000006.0
2006-03-23 18:05:00,1.73407,1.73423,1.73324,1.73357,5104099986.0
2006-03-23 18:10:00,1.73354,1.73487,1.73274,1.73487,3459799997.0
2006-03-23 18:15:00,1.735,1.73594,1.73456,1.73504,3560599990.0
2006-03-23 18:20:00,1.73504,1.73622,1.73504,1.73617,3231550005.0
2006-03-23 18:25:00,1.73611,1.73635,1.73549,1.73615,3218200001.0
2006-03-23 18:30:00,1.73612,1.73671,1.73575,1.73618,2924500002.0
2006-03-23 18:35:00,1.73616,1.73692,1.73613,1.73692,1142399997.0
2006-03-23 18:40:00,1.73691,1.73691,1.73615,1.73621,1305300002.0
2006-03-23 18:45:00,1.73625,1.73641,1.73613,1.73635,1053200000.0
2006-03-23 18:50:00,1.7364,1.73646,1.73587,1.73587,1924799989.0
2006-03-23 18:55:00,1.73593,1.73675,1.73589,1.73636,2527469997.0
2006-03-23 19:00:00,1.73628,1.73636,1.73607,1.73617,1672720000.0
2006-03-23 19:05:00,1.73613,1.73621,1.73586,1.73599,1731799991.0
2006-03-23 19:10:00,1.73591,1.73591,1.73537,1.73573,1360499997.0
2006-03-23 19:15:00,1.7357,1.7357,1.73514,1.73518,1365600003.0
2006-03-23 19:20:00,1.73512,1.73553,1.73509,1.7355,1302300007.0
2006-03-23 19:25:00,1.73549,1.73553,1.73504,1.73534,1658000005.0
2006-03-23 19:30:00,1.73547,1.73613,1.73547,1.73591,1555999999.0
2006-03-23 19:35:00,1.73591,1.73618,1.73557,1.73557,1339300002.0
2006-03-23 19:40:00,1.73552,1.73566,1.73485,1.73485,1409899995.0
2006-03-23 19:45:00,1.73492,1.73505,1.73482,1.73495,1004800000.0
2006-03-23 19:50:00,1.73495,1.73528,1.73488,1.7352,1147749998.0
2006-03-23 19:55:00,1.73513,1.73569,1.73511,1.73556,1346600002.0
2006-03-23 20:00:00,1.73548,1.73551,1.73514,1.73518,788200003.0
2006-03-23 20:05:00,1.73511,1.73512,1.73488,1.73492,965400001.0
2006-03-23 20:10:00,1.73492,1.73517,1.7349,1.73501,890899999.0
2006-03-23 20:15:00,1.73511,1.73542,1.73494,1.73515,1014400001.0
2006-03-23 20:20:00,1.73505,1.73515,1.73482,1.73494,980799997.0
2006-03-23 20:25:00,1.735,1.73559,1.73493,1.7354,1666200004.0
2006-03-23 20:30:00,1.73543,1.73558,1.7354,1.7355,2581100000.0
2006-03-23 20:35:00,1.73553,1.73608,1.73553,1.736,1037300001.0
2006-03-23 20:40:00,1.73599,1.73603,1.73558,1.73575,1180999998.0
2006-03-23 20:45:00,1.73575,1.73577,1.73525,1.73536,921200003.0
2006-03-23 20:50:00,1.73529,1.73529,1.73497,1.73497,2110000002.0
2006-03-23 20:55:00,1.73505,1.73543,1.73505,1.73525,2229649991.0
2006-03-23 21:00:00,1.7352,1.73526,1.73422,1.73431,1294700001.0
2006-03-23 21:05:00,1.73428,1.73429,1.7335,1.73415,666700002.0
2006-03-23 21:10:00,1.73427,1.73429,1.73317,1.73322,924800002.0
2006-03-23 21:15:00,1.73332,1.73439,1.73332,1.73346,768200000.0
2006-03-23 21:20:00,1.73347,1.73394,1.73314,1.73387,854400001.0
2006-03-23 21:25:00,1.73394,1.73422,1.7338,1.73405,537900001.0
2006-03-23 21:30:00,1.73405,1.73436,1.73395,1.73395,798450002.0
2006-03-23 21:35:00,1.734,1.73453,1.73395,1.73445,608799997.0
2006-03-23 21:40:00,1.73442,1.7346,1.73436,1.7345,561799997.0
2006-03-23 21:45:00,1.73454,1.7346,1.73437,1.73447,685899997.0
2006-03-23 21:50:00,1.73425,1.73491,1.73421,1.73474,637399999.0
2006-03-23 21:55:00,1.73469,1.73494,1.73456,1.73456,1042000003.0
2006-03-23 22:00:00,1.73459,1.73462,1.73411,1.73428,877300004.0
2006-03-23 22:05:00,1.73435,1.7345,1.73435,1.7345,344450002.0
2006-03-23 22:10:00,1.73447,1.73487,1.73445,1.73487,337600000.0
2006-03-23 22:15:00,1.7349,1.7351,1.73468,1.73501,678499999.0
2006-03-23 22:20:00,1.73488,1.73525,1.73483,1.73515,535500001.0
2006-03-23 22:25:00,1.73516,1.73523,1.73497,1.73512,514699998.0
2006-03-23 22:30:00,1.73515,1.73542,1.73509,1.73512,659420001.0
2006-03-23 22:35:00,1.7352,1.73529,1.73483,1.73483,360100002.0
2006-03-23 22:40:00,1.7348,1.735,1.73475,1.735,436000000.0
2006-03-23 22:45:00,1.73503,1.73505,1.73473,1.73493,339300000.0
2006-03-23 22:50:00,1.73495,1.73524,1.73493,1.73515,226800000.0
2006-03-23 22:55:00,1.73516,1.7355,1.73516,1.73545,285800004.0
2006-03-23 23:00:00,1.73548,1.73587,1.73533,1.73568,257600000.0
2006-03-23 23:05:00,1.73564,1.73568,1.7353,1.7354,223299998.0
2006-03-23 23:10:00,1.7354,1.73548,1.73525,1.73545,268599998.0
2006-03-23 23:15:00,1.73538,1.73538,1.735,1.73508,264949998.0
2006-03-23 23:20:00,1.73517,1.73519,1.73505,1.73509,301899999.0
2006-03-23 23:25:00,1.73483,1.73483,1.73388,1.73448,289600003.0
2006-03-23 23:30:00,1.73449,1.73464,1.73433,1.73436,241300001.0
2006-03-23 23:35:00,1.7343,1.73444,1.7343,1.73444,135399999.0
2006-03-23 23:40:00,1.73445,1.73448,1.73416,1.73418,177000000.0
2006-03-23 23:45:00,1.73425,1.73427,1.73384,1.73386,295899998.0
2006-03-23 23:50:00,1.73384,1.73389,1.73353,1.73381,244700001.0
2006-03-23 23:55:00,1.73389,1.73435,1.73389,1.73435,119300001.0
2006-03-24 00:00:00,1.73433,1.73451,1.73414,1.73433,340800001.0
2006-03-24 00:05:00,1.73452,1.73454,1.73408,1.73418,332899998.0
2006-03-24 00:10:00,1.73416,1.73476,1.73416,1.73439,462499998.0
2006-03-24 00:15:00,1.73443,1.7346,1.7342,1.73441,344299998.0
2006-03-24 00:20:00,1.73433,1.73467,1.73431,1.7345,454900005.0
2006-03-24 00:25:00,1.73457,1.7346,1.73402,1.73429,464299998.0
2006-03-24 00:30:00,1.73415,1.73468,1.73412,1.73456,275700002.0
2006-03-24 00:35:00,1.73456,1.73467,1.73451,1.73451,104699999.0
2006-03-24 00:40:00,1.73452,1.73455,1.73442,1.7345,308999999.0
2006-03-24 00:45:00,1.73452,1.73465,1.73425,1.73433,269600000.0
2006-03-24 00:50:00,1.73435,1.73435,1.73405,1.73422,255599998.0
2006-03-24 00:55:00,1.73418,1.73421,1.73369,1.7338,243599998.0
2006-03-24 01:00:00,1.73378,1.73395,1.73354,1.73388,238699999.0
2006-03-24 01:05:00,1.73395,1.73395,1.73377,1.73385,337099996.0
2006-03-24 01:10:00,1.73383,1.73385,1.73364,1.73372,219999997.0
2006-03-24 01:15:00,1.73362,1.73405,1.73362,1.73371,313950003.0
2006-03-24 01:20:00,1.73362,1.73377,1.73335,1.73352,297849997.0
2006-03-24 01:25:00,1.73352,1.73386,1.73345,1.7337,217300001.0
2006-03-24 01:30:00,1.73375,1.73418,1.73365,1.73417,166800000.0
2006-03-24 01:35:00,1.7341,1.73413,1.73381,1.73413,264500003.0
2006-03-24 01:40:00,1.73408,1.73419,1.734,1.73412,199799999.0
2006-03-24 01:45:00,1.73423,1.73449,1.7341,1.7341,247000003.0
2006-03-24 01:50:00,1.73415,1.73415,1.73353,1.73368,242200000.0
2006-03-24 01:55:00,1.73365,1.73377,1.73335,1.73359,338499997.0
2006-03-24 02:00:00,1.73357,1.73357,1.73338,1.7334,192599997.0
2006-03-24 02:05:00,1.73335,1.73355,1.73335,1.73345,157699999.0
2006-03-24 02:10:00,1.73348,1.73406,1.73348,1.734,287900002.0
2006-03-24 02:15:00,1.73405,1.73426,1.73393,1.73413,234599998.0
2006-03-24 02:20:00,1.73409,1.73409,1.73387,1.73392,231500001.0
2006-03-24 02:25:00,1.73382,1.73394,1.73362,1.73367,382700002.0
2006-03-24 02:30:00,1.7336,1.7338,1.73345,1.73375,291100000.0
2006-03-24 02:35:00,1.73365,1.73378,1.73364,1.73367,211800000.0
2006-03-24 02:40:00,1.73358,1.73378,1.73344,1.73371,318399999.0
2006-03-24 02:45:00,1.73373,1.73378,1.73343,1.73343,226999999.0
2006-03-24 02:50:00,1.73343,1.73406,1.73343,1.73406,279500000.0
2006-03-24 02:55:00,1.73416,1.73457,1.7341,1.73438,361800003.0
2006-03-24 03:00:00,1.73442,1.73447,1.73419,1.73424,217100000.0
2006-03-24 03:05:00,1.73417,1.73459,1.73409,1.7343,228300001.0
2006-03-24 03:10:00,1.73423,1.73443,1.734,1.73432,256800002.0
2006-03-24 03:15:00,1.73433,1.7345,1.73425,1.7345,256100001.0
2006-03-24 03:20:00,1.73449,1.73495,1.73437,1.73495,163100002.0
2006-03-24 03:25:00,1.7349,1.73513,1.73485,1.735,206700002.0
2006-03-24 03:30:00,1.73505,1.73513,1.73489,1.73489,178299999.0
2006-03-24 03:35:00,1.73493,1.73518,1.73493,1.735,354299999.0
2006-03-24 03:40:00,1.73504,1.73513,1.73495,1.735,248799995.0
2006-03-24 03:45:00,1.735,1.73505,1.73493,1.73505,267800001.0
2006-03-24 03:50:00,1.735,1.73522,1.73497,1.73497,247899999.0
2006-03-24 03:55:00,1.735,1.73505,1.73455,1.73498,226899999.0
2006-03-24 04:00:00,1.73497,1.7352,1.73485,1.7351,237999997.0
2006-03-24 04:05:00,1.7351,1.73515,1.73503,1.7351,298299999.0
2006-03-24 04:10:00,1.73509,1.73532,1.73509,1.73519,289299998.0
2006-03-24 04:15:00,1.73528,1.73553,1.7352,1.73543,279100001.0
2006-03-24 04:20:00,1.7353,1.73542,1.73525,1.73532,185200000.0
2006-03-24 04:25:00,1.73533,1.73573,1.73532,1.73567,345349997.0
2006-03-24 04:30:00,1.73564,1.73565,1.73511,1.73513,156900001.0
2006-03-24 04:35:00,1.7351,1.7356,1.73507,1.73549,314500000.0
2006-03-24 04:40:00,1.73556,1.73573,1.73523,1.73523,297099996.0
2006-03-24 04:45:00,1.73526,1.73542,1.73514,1.73525,233300000.0
2006-03-24 04:50:00,1.73525,1.73532,1.7351,1.73525,148700003.0
2006-03-24 04:55:00,1.73525,1.73528,1.73513,1.73523,201599999.0
2006-03-24 05:00:00,1.73527,1.7353,1.7352,1.7353,61599999.0
2006-03-24 05:05:00,1.73537,1.73551,1.7353,1.73542,195599998.0
2006-03-24 05:10:00,1.73547,1.73582,1.7354,1.73562,323400001.0
2006-03-24 05:15:00,1.73569,1.73593,1.73568,1.73591,246200001.0
2006-03-24 05:20:00,1.73585,1.73595,1.73575,1.7358,164899999.0
2006-03-24 05:25:00,1.73578,1.73593,1.73575,1.7358,197400001.0
2006-03-24 05:30:00,1.7358,1.73587,1.73551,1.73576,225799997.0
2006-03-24 05:35:00,1.7357,1.73575,1.73547,1.73547,132000001.0
2006-03-24 05:40:00,1.73555,1.73555,1.735,1.73536,236050000.0
2006-03-24 05:45:00,1.73543,1.73561,1.73531,1.73532,119500000.0
2006-03-24 05:50:00,1.73534,1.73542,1.73516,1.73527,256299996.0
2006-03-24 05:55:00,1.73522,1.73544,1.735,1.735,349649999.0
2006-03-24 06:00:00,1.73508,1.73528,1.73503,1.73512,265700000.0
2006-03-24 06:05:00,1.73498,1.73505,1.73489,1.73502,251500002.0
2006-03-24 06:10:00,1.735,1.73505,1.73488,1.73488,170199999.0
2006-03-24 06:15:00,1.73495,1.73504,1.73483,1.73498,242000001.0
2006-03-24 06:20:00,1.73497,1.73512,1.73497,1.73509,335799999.0
2006-03-24 06:25:00,1.73514,1.73519,1.73497,1.7351,203600003.0
2006-03-24 06:30:00,1.73505,1.73523,1.73499,1.73506,218799997.0
2006-03-24 06:35:00,1.73503,1.73515,1.735,1.73515,87300000.0
2006-03-24 06:40:00,1.73511,1.73515,1.73498,1.7351,192900001.0
2006-03-24 06:45:00,1.7351,1.73515,1.73495,1.73495,177800001.0
2006-03-24 06:50:00,1.735,1.73508,1.73475,1.73505,147799999.0
2006-03-24 06:55:00,1.73506,1.73515,1.7349,1.7349,199400002.0
2006-03-24 07:00:00,1.73505,1.73505,1.73476,1.73486,324299998.0
2006-03-24 07:05:00,1.73487,1.73495,1.73452,1.73467,156900000.0
2006-03-24 07:10:00,1.7347,1.73485,1.73467,1.7348,226800000.0
2006-03-24 07:15:00,1.73485,1.73496,1.7346,1.7346,248199997.0
2006-03-24 07:20:00,1.73458,1.73489,1.73455,1.7346,275999997.0
2006-03-24 07:25:00,1.73457,1.73463,1.7344,1.73455,330749997.0
2006-03-24 07:30:00,1.73455,1.73463,1.73448,1.73459,194000000.0
2006-03-24 07:35:00,1.7346,1.73464,1.73446,1.73453,148699999.0
2006-03-24 07:40:00,1.73452,1.73468,1.73446,1.73467,310600000.0
2006-03-24 07:45:00,1.73463,1.73464,1.73445,1.73455,199900000.0
2006-03-24 07:50:00,1.73457,1.73459,1.73437,1.7345,215300000.0
2006-03-24 07:55:00,1.73447,1.73463,1.7344,1.73463,107700000.0
2006-03-24 08:00:00,1.73464,1.73477,1.73454,1.73469,272699996.0
2006-03-24 08:05:00,1.73465,1.73472,1.7345,1.73472,289399999.0
2006-03-24 08:10:00,1.73467,1.73467,1.73448,1.73458,371300000.0
2006-03-24 08:15:00,1.73465,1.73472,1.7345,1.73472,167000000.0
2006-03-24 08:20:00,1.73475,1.7351,1.73457,1.735,294999999.0
2006-03-24 08:25:00,1.73498,1.73505,1.73474,1.73474,257899999.0
2006-03-24 08:30:00,1.73468,1.73488,1.73455,1.7346,228099998.0
2006-03-24 08:35:00,1.73464,1.73477,1.73442,1.73463,192500002.0
2006-03-24 08:40:00,1.73459,1.73479,1.73447,1.73457,310300000.0
2006-03-24 08:45:00,1.73465,1.73469,1.7345,1.73462,373099998.0
2006-03-24 08:50:00,1.73458,1.73465,1.73437,1.73442,183700000.0
2006-03-24 08:55:00,1.7344,1.73465,1.73435,1.73459,233499999.0
2006-03-24 09:00:00,1.73458,1.73518,1.73445,1.73445,259300002.0
2006-03-24 09:05:00,1.73451,1.73465,1.73444,1.73454,282399999.0
2006-03-24 09:10:00,1.7346,1.73467,1.73409,1.73442,277599996.0
2006-03-24 09:15:00,1.73435,1.73435,1.73368,1.73385,348400000.0
2006-03-24 09:20:00,1.73394,1.7346,1.73377,1.73455,215100000.0
2006-03-24 09:25:00,1.73456,1.73473,1.73436,1.73462,344399999.0
2006-03-24 09:30:00,1.73456,1.73481,1.73388,1.73388,257099998.0
2006-03-24 09:35:00,1.73378,1.73401,1.73358,1.73397,312400001.0
2006-03-24 09:40:00,1.73399,1.73426,1.73352,1.73387,353799999.0
2006-03-24 09:45:00,1.73384,1.73389,1.73291,1.73336,412499996.0
2006-03-24 09:50:00,1.73327,1.73327,1.73113,1.73113,306300002.0
2006-03-24 09:55:00,1.73105,1.7316,1.73085,1.7316,177199999.0
2006-03-24 10:00:00,1.73162,1.73194,1.73128,1.7314,278900000.0
2006-03-24 10:05:00,1.73138,1.73188,1.73132,1.73177,338799996.0
2006-03-24 10:10:00,1.73168,1.73168,1.73132,1.73162,319400000.0
2006-03-24 10:15:00,1.73167,1.73175,1.7316,1.73169,278399997.0
2006-03-24 10:20:00,1.73169,1.73175,1.73142,1.73175,355800002.0
2006-03-24 10:25:00,1.73178,1.73196,1.73174,1.7318,306899998.0
2006-03-24 10:30:00,1.73183,1.7321,1.73173,1.7321,206800000.0
2006-03-24 10:35:00,1.73218,1.73218,1.73174,1.73174,264899999.0
2006-03-24 10:40:00,1.73181,1.73184,1.73161,1.73175,443199998.0
2006-03-24 10:45:00,1.73176,1.73269,1.73164,1.73269,347799995.0
2006-03-24 10:50:00,1.73265,1.73279,1.73253,1.73267,250699997.0
2006-03-24 10:55:00,1.73265,1.73265,1.73193,1.73242,368599999.0
2006-03-24 11:00:00,1.73235,1.73256,1.73205,1.7325,228299998.0
2006-03-24 11:05:00,1.73257,1.73264,1.73216,1.73251,375999996.0
2006-03-24 11:10:00,1.7325,1.7328,1.73242,1.73257,247599999.0
2006-03-24 11:15:00,1.73247,1.73258,1.73216,1.73224,268200001.0
2006-03-24 11:20:00,1.7323,1.73245,1.73185,1.73218,391799999.0
2006-03-24 11:25:00,1.73205,1.73244,1.73202,1.73244,316899997.0
2006-03-24 11:30:00,1.73238,1.73252,1.73223,1.73249,532399998.0
2006-03-24 11:35:00,1.73247,1.73288,1.73213,1.73254,196100001.0
2006-03-24 11:40:00,1.73255,1.73291,1.73245,1.73291,292800002.0
2006-03-24 11:45:00,1.733,1.73332,1.73283,1.73288,392299997.0
2006-03-24 11:50:00,1.7329,1.73295,1.73267,1.73273,442199996.0
2006-03-24 11:55:00,1.73277,1.73294,1.73272,1.73294,283599996.0
2006-03-24 12:00:00,1.73297,1.7337,1.73297,1.73361,393800001.0
2006-03-24 12:05:00,1.73377,1.73393,1.73336,1.73393,369500003.0
2006-03-24 12:10:00,1.73394,1.73396,1.73273,1.73279,420499998.0
2006-03-24 12:15:00,1.73279,1.73284,1.7324,1.7324,367899996.0
2006-03-24 12:20:00,1.73243,1.73251,1.73218,1.73233,284299997.0
2006-03-24 12:25:00,1.73233,1.73265,1.73233,1.73255,395500003.0
2006-03-24 12:30:00,1.73254,1.73263,1.73237,1.73241,311600002.0
2006-03-24 12:35:00,1.7325,1.73266,1.73233,1.73266,309100001.0
2006-03-24 12:40:00,1.73276,1.73303,1.73267,1.73273,288299998.0
2006-03-24 12:45:00,1.73278,1.73307,1.73265,1.73303,335199998.0
2006-03-24 12:50:00,1.73305,1.73307,1.73257,1.73265,298946993.0
2006-03-24 12:55:00,1.73262,1.73273,1.73233,1.73256,230699999.0
2006-03-24 13:00:00,1.73265,1.73275,1.73251,1.73261,359000002.0
2006-03-24 13:05:00,1.73267,1.73272,1.73246,1.7325,312400002.0
2006-03-24 13:10:00,1.73253,1.73284,1.73238,1.73244,326999997.0
2006-03-24 13:15:00,1.73248,1.73268,1.73243,1.73257,187199999.0
2006-03-24 13:20:00,1.73253,1.73253,1.73225,1.73235,287300000.0
2006-03-24 13:25:00,1.73233,1.73247,1.73214,1.73247,278700000.0
2006-03-24 13:30:00,1.73247,1.73275,1.7324,1.73258,388499996.0
2006-03-24 13:35:00,1.73263,1.73265,1.73241,1.73251,270599997.0
2006-03-24 13:40:00,1.73262,1.73262,1.73188,1.73195,441800003.0
2006-03-24 13:45:00,1.73193,1.73274,1.73193,1.73233,315800003.0
2006-03-24 13:50:00,1.73242,1.73269,1.73239,1.73248,221500000.0
2006-03-24 13:55:00,1.73242,1.73242,1.73179,1.73179,318499999.0
2006-03-24 14:00:00,1.73184,1.73229,1.73184,1.73225,353300003.0
2006-03-24 14:05:00,1.73222,1.73229,1.73189,1.73222,277600003.0
2006-03-24 14:10:00,1.73236,1.73243,1.73187,1.73222,331200001.0
2006-03-24 14:15:00,1.73217,1.73221,1.73195,1.73212,244800002.0
2006-03-24 14:20:00,1.73204,1.73336,1.73204,1.73336,219600001.0
2006-03-24 14:25:00,1.73346,1.73387,1.73328,1.73328,279499996.0
2006-03-24 14:30:00,1.73329,1.73339,1.73305,1.73339,377899998.0
2006-03-24 14:35:00,1.73348,1.73351,1.73291,1.73295,255900000.0
2006-03-24 14:40:00,1.73295,1.73304,1.73267,1.73285,305999999.0
2006-03-24 14:45:00,1.73278,1.73305,1.73262,1.73262,225000000.0
2006-03-24 14:50:00,1.73267,1.73299,1.73265,1.73285,427900001.0
2006-03-24 14:55:00,1.73293,1.73305,1.73217,1.73266,410400002.0
2006-03-24 15:00:00,1.73265,1.73282,1.73229,1.73238,313199997.0
2006-03-24 15:05:00,1.73243,1.7325,1.73219,1.7325,300600003.0
2006-03-24 15:10:00,1.73251,1.7326,1.7323,1.73234,231600002.0
2006-03-24 15:15:00,1.73231,1.73268,1.73222,1.73225,502000000.0
2006-03-24 15:20:00,1.73232,1.73238,1.73215,1.73229,374399998.0
2006-03-24 15:25:00,1.73237,1.73248,1.73135,1.7314,302900001.0
2006-03-24 15:30:00,1.73129,1.73358,1.73128,1.73282,378600001.0
2006-03-24 15:35:00,1.73281,1.73396,1.73267,1.73396,277249999.0
2006-03-24 15:40:00,1.73416,1.7345,1.73354,1.73427,343700002.0
2006-03-24 15:45:00,1.73452,1.73532,1.73269,1.73275,249199999.0
2006-03-24 15:50:00,1.7329,1.73401,1.73269,1.73348,298199999.0
2006-03-24 15:55:00,1.73338,1.73403,1.73299,1.73374,476199998.0
2006-03-24 16:00:00,1.73368,1.73435,1.73338,1.73433,294299999.0
2006-03-24 16:05:00,1.73495,1.73611,1.73495,1.73565,255700002.0
2006-03-24 16:10:00,1.7356,1.73561,1.73494,1.73526,374699998.0
2006-03-24 16:15:00,1.73521,1.73529,1.73497,1.73511,271570001.0
2006-03-24 16:20:00,1.73512,1.7362,1.735,1.73599,258700001.0
2006-03-24 16:25:00,1.73598,1.7368,1.7359,1.7368,269900002.0
2006-03-24 16:30:00,1.73677,1.73715,1.73675,1.73686,194600000.0
2006-03-24 16:35:00,1.7369,1.73691,1.73611,1.73611,244799996.0
2006-03-24 16:40:00,1.73605,1.73623,1.73575,1.73606,242000000.0
2006-03-24 16:45:00,1.73604,1.73685,1.73604,1.73666,372500000.0
2006-03-24 16:50:00,1.7367,1.73678,1.73636,1.73636,318899998.0
2006-03-24 16:55:00,1.73638,1.73708,1.73632,1.73701,360946992.0
2006-03-24 17:00:00,1.73706,1.73989,1.73706,1.73955,396799996.0
2006-03-24 17:05:00,1.73959,1.74125,1.73959,1.74071,240800000.0
2006-03-24 17:10:00,1.7409,1.74156,1.7405,1.74156,377900001.0
2006-03-24 17:15:00,1.7416,1.74272,1.74113,1.7422,346900001.0
2006-03-24 17:20:00,1.74209,1.74244,1.74115,1.7415,435700002.0
2006-03-24 17:25:00,1.7414,1.74157,1.7408,1.74107,341200002.0
2006-03-24 17:30:00,1.7411,1.74164,1.74092,1.74107,310899997.0
2006-03-24 17:35:00,1.74101,1.74184,1.74096,1.74184,422199997.0
2006-03-24 17:40:00,1.74199,1.74224,1.74121,1.74192,263999998.0
2006-03-24 17:45:00,1.74191,1.74228,1.7417,1.74183,220100000.0
2006-03-24 17:50:00,1.74158,1.74199,1.74116,1.74135,219499999.0
2006-03-24 17:55:00,1.7413,1.7413,1.7401,1.74065,310300000.0
2006-03-24 18:00:00,1.74049,1.74105,1.74026,1.74097,4138599996.0
2006-03-24 18:05:00,1.74095,1.74117,1.74056,1.7407,4640900001.0
2006-03-24 18:10:00,1.74059,1.74061,1.7397,1.74039,3774599999.0
2006-03-24 18:15:00,1.74046,1.74046,1.73955,1.7398,3377000000.0
2006-03-24 18:20:00,1.7398,1.74093,1.73973,1.74059,3144699996.0
2006-03-24 18:25:00,1.7405,1.74131,1.74021,1.74131,3185547004.0
2006-03-24 18:30:00,1.74129,1.74129,1.74096,1.74113,2910149993.0
2006-03-24 18:35:00,1.74114,1.74151,1.74108,1.74151,961849997.0
2006-03-24 18:40:00,1.74155,1.74214,1.7414,1.74191,1323699993.0
2006-03-24 18:45:00,1.74186,1.74239,1.74164,1.74205,1043199990.0
2006-03-24 18:50:00,1.74204,1.74268,1.74193,1.74212,1810649990.0
2006-03-24 18:55:00,1.74198,1.7424,1.74174,1.74227,2466999996.0
2006-03-24 19:00:00,1.74238,1.74267,1.74236,1.74247,1586799992.0
2006-03-24 19:05:00,1.74242,1.74246,1.74203,1.74222,2194550003.0
2006-03-24 19:10:00,1.74222,1.74247,1.74175,1.7423,1580600004.0
2006-03-24 19:15:00,1.74222,1.74245,1.74204,1.7424,1209150002.0
2006-03-24 19:20:00,1.74236,1.74266,1.74232,1.74254,1381000000.0
2006-03-24 19:25:00,1.7426,1.74283,1.74243,1.7426,1753400003.0
2006-03-24 19:30:00,1.74256,1.74272,1.74234,1.74248,1647299994.0
2006-03-24 19:35:00,1.74253,1.74264,1.74241,1.74253,1354500000.0
2006-03-24 19:40:00,1.74251,1.74262,1.74238,1.74249,1465100005.0
2006-03-24 19:45:00,1.74252,1.74271,1.74248,1.74257,1177900005.0
2006-03-24 19:50:00,1.74254,1.74271,1.74241,1.74269,1064299996.0
2006-03-24 19:55:00,1.74261,1.74286,1.74246,1.74246,1540099989.0
2006-03-24 20:00:00,1.74241,1.74283,1.74238,1.74277,914999998.0
2006-03-24 20:05:00,1.74276,1.74359,1.74276,1.74347,852799994.0
2006-03-24 20:10:00,1.74355,1.74399,1.74343,1.74396,963450001.0
2006-03-24 20:15:00,1.74408,1.74423,1.74366,1.74368,877549996.0
2006-03-24 20:20:00,1.7436,1.74366,1.74304,1.74309,897000003.0
2006-03-24 20:25:00,1.74309,1.74341,1.74301,1.74302,1750200004.0
2006-03-24 20:30:00,1.743,1.74312,1.74272,1.7428,2397017003.0
2006-03-24 20:35:00,1.74282,1.74316,1.74279,1.74309,996499997.0
2006-03-24 20:40:00,1.743,1.74333,1.74291,1.74333,994149999.0
2006-03-24 20:45:00,1.74334,1.74338,1.74317,1.74325,869799996.0
2006-03-24 20:50:00,1.74323,1.74343,1.74319,1.74319,1864999993.0
2006-03-24 20:55:00,1.74318,1.74318,1.74277,1.74285,2186149999.0
2006-03-24 21:00:00,1.74285,1.74295,1.74266,1.74276,1241799993.0
2006-03-24 21:05:00,1.74274,1.74293,1.74262,1.74262,728146992.0
2006-03-24 21:10:00,1.74271,1.74274,1.74245,1.74258,873500004.0
2006-03-24 21:15:00,1.74261,1.74272,1.74248,1.74255,739599996.0
2006-03-24 21:20:00,1.74258,1.74268,1.74251,1.7426,944599991.0
2006-03-24 21:25:00,1.74259,1.74266,1.74233,1.74238,606999993.0
2006-03-24 21:30:00,1.74243,1.74265,1.74233,1.74245,910799993.0
2006-03-24 21:35:00,1.74253,1.74276,1.74249,1.74273,586846994.0
2006-03-24 21:40:00,1.7427,1.74281,1.74239,1.74243,571299995.0
2006-03-24 21:45:00,1.74244,1.74266,1.74244,1.74266,652249998.0
2006-03-24 21:50:00,1.74252,1.74256,1.74229,1.7423,470399994.0
2006-03-24 21:55:00,1.74228,1.74253,1.74217,1.74217,926800005.0
2006-03-24 22:00:00,1.74217,1.74236,1.74215,1.7423,804849998.0
2006-03-24 22:05:00,1.74234,1.74255,1.7423,1.74242,227900001.0
2006-03-24 22:10:00,1.74238,1.74259,1.74235,1.74252,396700001.0
2006-03-24 22:15:00,1.74258,1.74269,1.74208,1.74217,670099998.0
2006-03-24 22:20:00,1.74215,1.74248,1.74208,1.74245,452550001.0
2006-03-24 22:25:00,1.74252,1.74259,1.74222,1.74225,553599994.0
2006-03-24 22:30:00,1.74229,1.74236,1.74207,1.7421,605899994.0
2006-03-24 22:35:00,1.74215,1.74224,1.74205,1.7421,263999998.0
2006-03-24 22:40:00,1.7421,1.74217,1.74195,1.74203,406600000.0
2006-03-24 22:45:00,1.742,1.74251,1.74194,1.74225,416400001.0
2006-03-24 22:50:00,1.74228,1.74305,1.74228,1.74293,151900000.0
2006-03-24 22:55:00,1.74295,1.74324,1.74293,1.74317,316699997.0
2006-03-24 23:00:00,1.7431,1.7434,1.74295,1.74311,153400000.0
2006-03-24 23:05:00,1.74316,1.74333,1.74292,1.74292,197700000.0
2006-03-24 23:10:00,1.7429,1.74299,1.74263,1.74282,252199998.0
2006-03-24 23:15:00,1.74273,1.74273,1.7423,1.7426,272899997.0
2006-03-24 23:20:00,1.74278,1.74292,1.74249,1.74263,375099998.0
2006-03-24 23:25:00,1.7426,1.74294,1.7426,1.74294,172999999.0
2006-03-24 23:30:00,1.74297,1.74312,1.74292,1.74302,169399999.0
2006-03-24 23:35:00,1.74295,1.74307,1.74267,1.74275,216400000.0
2006-03-24 23:40:00,1.74275,1.74275,1.74248,1.74263,233399999.0
2006-03-24 23:45:00,1.74275,1.74281,1.74236,1.74244,229799999.0
2006-03-24 23:50:00,1.74248,1.74248,1.74214,1.74214,186500001.0
2006-03-24 23:55:00,1.74208,1.74213,1.74201,1.74205,138000000.0
2006-03-27 00:05:00,1.7424,1.7428,1.7424,1.7427,125400002.0
2006-03-27 00:10:00,1.7428,1.7429,1.7427,1.7427,188100003.0
2006-03-27 00:15:00,1.7428,1.7428,1.7426,1.7426,313500005.0
2006-03-27 00:20:00,1.7424,1.7427,1.7419,1.742,250800004.0
2006-03-27 00:25:00,1.7419,1.7422,1.7419,1.7421,188100003.0
2006-03-27 00:30:00,1.742,1.7421,1.7419,1.7419,188100003.0
2006-03-27 00:35:00,1.7418,1.7419,1.7417,1.7418,188100003.0
2006-03-27 00:40:00,1.7419,1.7419,1.7419,1.7419,62700001.0
2006-03-27 00:45:00,1.742,1.742,1.7419,1.7419,250800004.0
2006-03-27 00:50:00,1.7418,1.7421,1.7418,1.7421,188100003.0
2006-03-27 00:55:00,1.7419,1.7419,1.7418,1.7418,62700001.0
2006-03-27 01:00:00,1.7419,1.7422,1.7419,1.742,188100003.0
2006-03-27 01:05:00,1.7416,1.7421,1.7416,1.7421,250800004.0
2006-03-27 01:10:00,1.742,1.7422,1.742,1.742,250800004.0
2006-03-27 01:15:00,1.7421,1.7421,1.7421,1.7421,62700001.0
2006-03-27 01:30:00,1.7423,1.7429,1.7422,1.7429,250800004.0
2006-03-27 01:35:00,1.7426,1.7428,1.7422,1.7424,250800004.0
2006-03-27 01:40:00,1.7423,1.7426,1.742,1.7421,250800004.0
2006-03-27 01:45:00,1.7422,1.7422,1.7422,1.7422,62700001.0
2006-03-27 01:50:00,1.7423,1.7424,1.742,1.7422,188100003.0
2006-03-27 01:55:00,1.7423,1.743,1.7422,1.743,313500005.0
2006-03-27 02:00:00,1.74288,1.74327,1.74288,1.7432,260999999.0
2006-03-27 02:05:00,1.74315,1.74341,1.74315,1.74333,192900001.0
2006-03-27 02:10:00,1.74335,1.74345,1.74325,1.74336,452850000.0
2006-03-27 02:15:00,1.74345,1.74345,1.74323,1.74345,308300001.0
2006-03-27 02:20:00,1.74345,1.74345,1.74242,1.74292,262899997.0
2006-03-27 02:25:00,1.74289,1.74356,1.74286,1.74338,356200004.0
2006-03-27 02:30:00,1.74333,1.74349,1.74309,1.74348,198699997.0
2006-03-27 02:35:00,1.74346,1.74357,1.74341,1.74355,137200001.0
2006-03-27 02:40:00,1.7435,1.7435,1.74295,1.74305,299600001.0
2006-03-27 02:45:00,1.74305,1.74321,1.74253,1.74271,266099998.0
2006-03-27 02:50:00,1.74268,1.74297,1.74202,1.74202,298470000.0
2006-03-27 02:55:00,1.74185,1.74233,1.74151,1.7423,250500000.0
2006-03-27 03:00:00,1.74227,1.74366,1.74227,1.74366,267699998.0
2006-03-27 03:05:00,1.74375,1.74441,1.74375,1.74405,249499999.0
2006-03-27 03:10:00,1.7441,1.7441,1.74387,1.74387,147999999.0
2006-03-27 03:15:00,1.74383,1.74424,1.74372,1.74424,207300000.0
2006-03-27 03:20:00,1.7442,1.74427,1.74387,1.74407,199700002.0
2006-03-27 03:25:00,1.74403,1.74415,1.74391,1.74394,145700000.0
2006-03-27 03:30:00,1.74395,1.74399,1.74381,1.74388,106999999.0
2006-03-27 03:35:00,1.74384,1.74395,1.74352,1.74352,228700001.0
2006-03-27 03:40:00,1.74347,1.74353,1.7428,1.7428,248800001.0
2006-03-27 03:45:00,1.7428,1.74298,1.7428,1.74288,297000001.0
2006-03-27 03:50:00,1.74272,1.74272,1.74237,1.74238,470999999.0
2006-03-27 03:55:00,1.74235,1.74267,1.74234,1.74265,278299999.0
2006-03-27 04:00:00,1.74258,1.74331,1.74246,1.74331,198700000.0
2006-03-27 04:05:00,1.74338,1.74343,1.74325,1.74337,316399998.0
2006-03-27 04:10:00,1.74339,1.74353,1.74299,1.74301,217400001.0
2006-03-27 04:15:00,1.7431,1.74331,1.74309,1.74316,201800000.0
2006-03-27 04:20:00,1.74307,1.74332,1.74302,1.74328,244499999.0
2006-03-27 04:25:00,1.74323,1.74351,1.74288,1.74351,367850003.0
2006-03-27 04:30:00,1.74356,1.74437,1.74356,1.74437,290900001.0
2006-03-27 04:35:00,1.74434,1.74445,1.74432,1.7444,228500002.0
2006-03-27 04:40:00,1.74446,1.74446,1.74375,1.74385,157800000.0
2006-03-27 04:45:00,1.74397,1.74423,1.7436,1.74423,146399998.0
2006-03-27 04:50:00,1.74429,1.74465,1.74412,1.74464,288899999.0
2006-03-27 04:55:00,1.7445,1.74476,1.74445,1.74475,264499998.0
2006-03-27 05:00:00,1.74473,1.74509,1.74458,1.74478,255499998.0
2006-03-27 05:05:00,1.745,1.74657,1.745,1.74614,174799999.0
2006-03-27 05:10:00,1.74613,1.74638,1.746,1.7461,345670002.0
2006-03-27 05:15:00,1.74604,1.74639,1.74574,1.74622,262299998.0
2006-03-27 05:20:00,1.74613,1.7467,1.74611,1.7467,244800002.0
2006-03-27 05:25:00,1.74668,1.74682,1.74641,1.74658,266200003.0
2006-03-27 05:30:00,1.7466,1.74732,1.74657,1.74732,321000000.0
2006-03-27 05:35:00,1.74726,1.74729,1.74645,1.74667,211100002.0
2006-03-27 05:40:00,1.74675,1.74679,1.74637,1.74646,254350002.0
2006-03-27 05:45:00,1.74645,1.74645,1.74595,1.74616,267799996.0
2006-03-27 05:50:00,1.74633,1.74651,1.74599,1.74608,404200004.0
2006-03-27 05:55:00,1.746,1.74607,1.74577,1.74589,237500000.0
2006-03-27 06:00:00,1.74588,1.74615,1.74585,1.74615,227199999.0
2006-03-27 06:05:00,1.7462,1.74625,1.746,1.74608,183000000.0
2006-03-27 06:10:00,1.74615,1.74642,1.74614,1.74642,129400000.0
2006-03-27 06:15:00,1.74643,1.74651,1.74608,1.7462,322349999.0
2006-03-27 06:20:00,1.74619,1.74628,1.74593,1.74595,311170002.0
2006-03-27 06:25:00,1.74596,1.74609,1.74586,1.74607,246999999.0
2006-03-27 06:30:00,1.74599,1.74601,1.74565,1.74572,254700002.0
2006-03-27 06:35:00,1.74574,1.74618,1.74571,1.7461,409999996.0
2006-03-27 06:40:00,1.74605,1.74649,1.74601,1.74646,178900002.0
2006-03-27 06:45:00,1.74642,1.74655,1.74635,1.74635,195100000.0
2006-03-27 06:50:00,1.7464,1.74657,1.74614,1.74649,210800002.0
2006-03-27 06:55:00,1.74647,1.74693,1.74647,1.74681,173800001.0
2006-03-27 07:00:00,1.74691,1.74699,1.74678,1.74699,217699998.0
2006-03-27 07:05:00,1.74707,1.74822,1.74707,1.74806,243800002.0
2006-03-27 07:10:00,1.74812,1.74818,1.74717,1.7472,283900002.0
2006-03-27 07:15:00,1.74727,1.74739,1.74703,1.74717,198600005.0
2006-03-27 07:20:00,1.74718,1.74748,1.74705,1.7471,233100000.0
2006-03-27 07:25:00,1.74712,1.74745,1.74709,1.74745,265350001.0
2006-03-27 07:30:00,1.74741,1.74741,1.74702,1.74702,394700007.0
2006-03-27 07:35:00,1.74708,1.7472,1.74691,1.74694,269900001.0
2006-03-27 07:40:00,1.74692,1.747,1.74663,1.74681,304999998.0
2006-03-27 07:45:00,1.7467,1.74697,1.7465,1.74688,360799999.0
2006-03-27 07:50:00,1.74693,1.74694,1.74651,1.74687,298099998.0
2006-03-27 07:55:00,1.74695,1.74734,1.74623,1.74634,168600002.0
2006-03-27 08:00:00,1.74611,1.74611,1.74547,1.74555,321800000.0
2006-03-27 08:05:00,1.7456,1.74591,1.74539,1.74558,337199998.0
2006-03-27 08:10:00,1.74552,1.74601,1.74552,1.74589,400100001.0
2006-03-27 08:15:00,1.74595,1.74616,1.74558,1.74558,419799997.0
2006-03-27 08:20:00,1.7456,1.74592,1.7455,1.74578,367150000.0
2006-03-27 08:25:00,1.74571,1.74618,1.74571,1.74599,287500000.0
2006-03-27 08:30:00,1.74598,1.7466,1.74594,1.74647,197599999.0
2006-03-27 08:35:00,1.74646,1.74686,1.74634,1.7466,224599999.0
2006-03-27 08:40:00,1.74658,1.74707,1.74651,1.74664,405899999.0
2006-03-27 08:45:00,1.74673,1.74673,1.74604,1.74615,347199998.0
2006-03-27 08:50:00,1.74614,1.74653,1.74606,1.74633,264199999.0
2006-03-27 08:55:00,1.74637,1.74651,1.74574,1.74574,280200000.0
2006-03-27 09:00:00,1.74574,1.74581,1.7454,1.7454,306299998.0
2006-03-27 09:05:00,1.74552,1.74575,1.74544,1.7455,238099999.0
2006-03-27 09:10:00,1.74553,1.74556,1.74504,1.74528,322300001.0
2006-03-27 09:15:00,1.74522,1.74563,1.74522,1.74558,192600002.0
2006-03-27 09:20:00,1.74562,1.74681,1.74554,1.74617,199499997.0
2006-03-27 09:25:00,1.74594,1.74594,1.74546,1.74546,388999998.0
2006-03-27 09:30:00,1.7454,1.7456,1.74528,1.74552,298000001.0
2006-03-27 09:35:00,1.7456,1.74579,1.74534,1.74556,360399998.0
2006-03-27 09:40:00,1.74564,1.74592,1.74563,1.74588,299500000.0
2006-03-27 09:45:00,1.74593,1.74636,1.74584,1.74628,360450002.0
2006-03-27 09:50:00,1.7463,1.74651,1.7463,1.74647,235800000.0
2006-03-27 09:55:00,1.74647,1.74656,1.74633,1.74652,305300000.0
2006-03-27 10:00:00,1.74645,1.74645,1.74598,1.74618,243200000.0
2006-03-27 10:05:00,1.7462,1.74657,1.74618,1.74657,325499997.0
2006-03-27 10:10:00,1.74663,1.74726,1.74654,1.74726,392599997.0
2006-03-27 10:15:00,1.74734,1.74762,1.74667,1.74762,376750001.0
2006-03-27 10:20:00,1.74767,1.74791,1.74752,1.74752,318300000.0
2006-03-27 10:25:00,1.74747,1.74789,1.74747,1.74752,267320000.0
2006-03-27 10:30:00,1.74753,1.74761,1.74737,1.74761,140799999.0
2006-03-27 10:35:00,1.74775,1.74824,1.74775,1.74796,349400001.0
2006-03-27 10:40:00,1.748,1.74806,1.7475,1.74753,277600002.0
2006-03-27 10:45:00,1.74757,1.74776,1.74723,1.74725,290700001.0
2006-03-27 10:50:00,1.74724,1.74783,1.74724,1.74777,214000000.0
2006-03-27 10:55:00,1.7477,1.7477,1.74701,1.74727,321700001.0
2006-03-27 11:00:00,1.74723,1.74741,1.74699,1.74702,260600003.0
2006-03-27 11:05:00,1.74707,1.74742,1.74695,1.74734,353900002.0
2006-03-27 11:10:00,1.74732,1.74767,1.74725,1.74749,244200000.0
2006-03-27 11:15:00,1.74744,1.74744,1.74681,1.74682,259500001.0
2006-03-27 11:20:00,1.74674,1.74687,1.74641,1.7468,307399998.0
2006-03-27 11:25:00,1.74667,1.74675,1.7464,1.7466,322100002.0
2006-03-27 11:30:00,1.74656,1.74694,1.74638,1.74691,355000001.0
2006-03-27 11:35:00,1.74687,1.74713,1.74669,1.747,310500000.0
2006-03-27 11:40:00,1.74695,1.74705,1.74668,1.74683,336600003.0
2006-03-27 11:45:00,1.74676,1.74688,1.74655,1.74662,407900000.0
2006-03-27 11:50:00,1.74664,1.74665,1.74629,1.74629,340900003.0
2006-03-27 11:55:00,1.74632,1.74639,1.74618,1.74625,314449997.0
2006-03-27 12:00:00,1.74621,1.74621,1.74563,1.7459,379200002.0
2006-03-27 12:05:00,1.74602,1.74616,1.74589,1.74613,312300002.0
2006-03-27 12:10:00,1.7461,1.74613,1.74597,1.74609,386500001.0
2006-03-27 12:15:00,1.74611,1.74623,1.74599,1.7461,170349998.0
2006-03-27 12:20:00,1.74622,1.74643,1.74615,1.74633,313600000.0
2006-03-27 12:25:00,1.74632,1.74653,1.74631,1.74649,297000000.0
2006-03-27 12:30:00,1.74653,1.74655,1.74631,1.74645,291700000.0
2006-03-27 12:35:00,1.74651,1.74668,1.74597,1.7461,240600001.0
2006-03-27 12:40:00,1.74611,1.74621,1.74595,1.74613,265100001.0
2006-03-27 12:45:00,1.74621,1.7466,1.74603,1.74636,390799999.0
2006-03-27 12:50:00,1.74641,1.74641,1.74601,1.74611,312400002.0
2006-03-27 12:55:00,1.74611,1.74632,1.74586,1.74604,281546990.0
2006-03-27 13:00:00,1.74603,1.74617,1.74574,1.74617,393800000.0
2006-03-27 13:05:00,1.74623,1.74668,1.74623,1.74668,329370000.0
2006-03-27 13:10:00,1.74665,1.74671,1.74648,1.74671,193700001.0
2006-03-27 13:15:00,1.74677,1.74692,1.74662,1.74692,277200000.0
2006-03-27 13:20:00,1.74685,1.74689,1.74641,1.74663,306700002.0
2006-03-27 13:25:00,1.74664,1.74675,1.74655,1.74673,339999997.0
2006-03-27 13:30:00,1.74674,1.74701,1.74674,1.74695,402300001.0
2006-03-27 13:35:00,1.747,1.74741,1.747,1.74738,354600002.0
2006-03-27 13:40:00,1.7475,1.74763,1.74666,1.7467,277299999.0
2006-03-27 13:45:00,1.74667,1.74727,1.74655,1.74712,332599999.0
2006-03-27 13:50:00,1.74712,1.74731,1.74705,1.74717,348800000.0
2006-03-27 13:55:00,1.74714,1.74728,1.74705,1.74712,268399999.0
2006-03-27 14:00:00,1.74714,1.7474,1.74704,1.74739,245999999.0
2006-03-27 14:05:00,1.74733,1.74737,1.747,1.74707,236300002.0
2006-03-27 14:10:00,1.74706,1.74706,1.74667,1.74696,355099999.0
2006-03-27 14:15:00,1.7469,1.74709,1.74665,1.747,212700001.0
2006-03-27 14:20:00,1.74695,1.7471,1.74683,1.74685,212000001.0
2006-03-27 14:25:00,1.7469,1.74704,1.74687,1.7469,344400001.0
2006-03-27 14:30:00,1.74693,1.74718,1.74674,1.74713,228000000.0
2006-03-27 14:35:00,1.74701,1.74735,1.74697,1.7472,350399998.0
2006-03-27 14:40:00,1.74724,1.7478,1.74716,1.7478,397149999.0
2006-03-27 14:45:00,1.74776,1.74776,1.74733,1.74742,333899997.0
2006-03-27 14:50:00,1.74747,1.7475,1.74712,1.74712,311199998.0
2006-03-27 14:55:00,1.74704,1.74704,1.74654,1.74672,313900001.0
2006-03-27 15:00:00,1.7467,1.74708,1.7467,1.74694,264100000.0
2006-03-27 15:05:00,1.74689,1.74701,1.74664,1.74667,348299999.0
2006-03-27 15:10:00,1.74657,1.74664,1.74619,1.7463,249199998.0
2006-03-27 15:15:00,1.74627,1.74668,1.74617,1.74654,308500003.0
2006-03-27 15:20:00,1.74658,1.748,1.74656,1.74791,311300001.0
2006-03-27 15:25:00,1.7479,1.74796,1.7476,1.7476,389900002.0
2006-03-27 15:30:00,1.74757,1.74784,1.74756,1.74771,296499998.0
2006-03-27 15:35:00,1.74774,1.74774,1.74744,1.7477,292599998.0
2006-03-27 15:40:00,1.74769,1.7479,1.74746,1.7479,301699998.0
2006-03-27 15:45:00,1.74791,1.74795,1.74757,1.74794,425799999.0
2006-03-27 15:50:00,1.74792,1.74811,1.74789,1.74799,316200000.0
2006-03-27 15:55:00,1.74807,1.7485,1.74805,1.74845,222700003.0
2006-03-27 16:00:00,1.74848,1.7489,1.7484,1.74855,579899999.0
2006-03-27 16:05:00,1.74854,1.7488,1.74845,1.74875,307250002.0
2006-03-27 16:10:00,1.74862,1.74866,1.74829,1.74855,322500002.0
2006-03-27 16:15:00,1.7486,1.74928,1.7486,1.7492,309899996.0
2006-03-27 16:20:00,1.74914,1.74914,1.74818,1.74833,222499997.0
2006-03-27 16:25:00,1.74824,1.74824,1.74767,1.74783,265299998.0
2006-03-27 16:30:00,1.74775,1.74789,1.74725,1.74728,390799998.0
2006-03-27 16:35:00,1.7474,1.74847,1.7474,1.74839,280900001.0
2006-03-27 16:40:00,1.74833,1.74847,1.7481,1.7481,366400002.0
2006-03-27 16:45:00,1.7482,1.74844,1.74817,1.74819,219600001.0
2006-03-27 16:50:00,1.7482,1.74834,1.74812,1.74826,383800000.0
2006-03-27 16:55:00,1.7483,1.74852,1.74797,1.74798,320399999.0
2006-03-27 17:00:00,1.74772,1.74772,1.74721,1.74735,367199997.0
2006-03-27 17:05:00,1.74729,1.74778,1.74726,1.74771,244599998.0
2006-03-27 17:10:00,1.74772,1.74811,1.74761,1.74793,276749999.0
2006-03-27 17:15:00,1.74774,1.74776,1.74703,1.74707,251150003.0
2006-03-27 17:20:00,1.74713,1.7479,1.7471,1.74785,438400000.0
2006-03-27 17:25:00,1.74783,1.7482,1.74759,1.7482,297400001.0
2006-03-27 17:30:00,1.74823,1.74829,1.7477,1.74778,277250000.0
2006-03-27 17:35:00,1.74779,1.74788,1.74769,1.74773,295199996.0
2006-03-27 17:40:00,1.74777,1.74823,1.7477,1.74817,257899997.0
2006-03-27 17:45:00,1.74805,1.74813,1.74705,1.74743,274700002.0
2006-03-27 17:50:00,1.7474,1.74749,1.74701,1.7471,269200000.0
2006-03-27 17:55:00,1.7471,1.74728,1.74692,1.74716,306300001.0
2006-03-27 18:00:00,1.74725,1.74737,1.74697,1.747,4279999997.0
2006-03-27 18:05:00,1.7469,1.7469,1.74535,1.74652,5298349985.0
2006-03-27 18:10:00,1.74653,1.74661,1.74615,1.74657,3155646994.0
2006-03-27 18:15:00,1.74663,1.74672,1.74619,1.74626,3153219997.0
2006-03-27 18:20:00,1.74631,1.7464,1.7459,1.74601,3391046987.0
2006-03-27 18:25:00,1.74595,1.74615,1.74526,1.74562,3065599990.0
2006-03-27 18:30:00,1.74561,1.74642,1.74539,1.74618,3046746999.0
2006-03-27 18:35:00,1.74617,1.74683,1.74617,1.74675,1166700001.0
2006-03-27 18:40:00,1.74673,1.74692,1.74663,1.74681,1332749992.0
2006-03-27 18:45:00,1.74673,1.74687,1.74641,1.74648,1106499998.0
2006-03-27 18:50:00,1.74651,1.74676,1.74637,1.74645,2043249998.0
2006-03-27 18:55:00,1.7465,1.74675,1.74642,1.74663,2510499999.0
2006-03-27 19:00:00,1.74655,1.74677,1.74644,1.74675,1748199995.0
2006-03-27 19:05:00,1.74674,1.74702,1.74666,1.74688,1971650002.0
2006-03-27 19:10:00,1.7469,1.74691,1.74665,1.74678,1432346998.0
2006-03-27 19:15:00,1.74683,1.74709,1.74675,1.74685,1279100001.0
2006-03-27 19:20:00,1.74681,1.74696,1.74666,1.74676,1339900002.0
2006-03-27 19:25:00,1.74674,1.7469,1.74661,1.74663,1788200000.0
2006-03-27 19:30:00,1.74662,1.74684,1.74658,1.7468,1620899994.0
2006-03-27 19:35:00,1.74678,1.74704,1.74655,1.74704,1305699996.0
2006-03-27 19:40:00,1.7471,1.7475,1.74709,1.7474,1660399993.0
2006-03-27 19:45:00,1.74737,1.74738,1.74688,1.74702,1084300004.0
2006-03-27 19:50:00,1.74708,1.74715,1.74685,1.74697,962699998.0
2006-03-27 19:55:00,1.74695,1.74759,1.74695,1.74753,1375900000.0
2006-03-27 20:00:00,1.74749,1.74755,1.74725,1.74743,670449998.0
2006-03-27 20:05:00,1.74745,1.74772,1.74744,1.7476,960869994.0
2006-03-27 20:10:00,1.74762,1.74778,1.74718,1.74721,887000001.0
2006-03-27 20:15:00,1.7472,1.74748,1.7472,1.74745,756499999.0
2006-03-27 20:20:00,1.74739,1.74744,1.74725,1.74737,849400001.0
2006-03-27 20:25:00,1.74737,1.74738,1.7471,1.7472,1792999999.0
2006-03-27 20:30:00,1.7472,1.74729,1.74697,1.7471,2331299999.0
2006-03-27 20:35:00,1.7471,1.74728,1.74701,1.7472,1136500001.0
2006-03-27 20:40:00,1.7472,1.74731,1.74699,1.74715,915200003.0
2006-03-27 20:45:00,1.74715,1.74722,1.747,1.74715,973200000.0
2006-03-27 20:50:00,1.74711,1.74711,1.74688,1.74697,1784149991.0
2006-03-27 20:55:00,1.74698,1.74698,1.74651,1.74653,2144800013.0
2006-03-27 21:00:00,1.74653,1.74679,1.74595,1.74614,1476069992.0
2006-03-27 21:05:00,1.7461,1.74655,1.74607,1.74641,975400007.0
2006-03-27 21:10:00,1.74645,1.74697,1.74635,1.7469,848599997.0
2006-03-27 21:15:00,1.74698,1.7471,1.74688,1.74697,732300003.0
2006-03-27 21:20:00,1.74696,1.74752,1.74688,1.74715,856299998.0
2006-03-27 21:25:00,1.7472,1.74768,1.7472,1.74768,404600002.0
2006-03-27 21:30:00,1.74771,1.74777,1.74718,1.74718,681000001.0
2006-03-27 21:35:00,1.74722,1.74739,1.7471,1.74715,481900002.0
2006-03-27 21:40:00,1.74712,1.7474,1.7471,1.74738,710800001.0
2006-03-27 21:45:00,1.74737,1.74739,1.74726,1.74738,574100001.0
2006-03-27 21:50:00,1.74735,1.74747,1.74722,1.7473,545900002.0
2006-03-27 21:55:00,1.74732,1.74758,1.74711,1.74711,909200005.0
2006-03-27 22:00:00,1.74714,1.74735,1.74705,1.74706,827500004.0
2006-03-27 22:05:00,1.74704,1.74713,1.74698,1.7471,363100002.0
2006-03-27 22:10:00,1.74706,1.74713,1.7469,1.74709,434800001.0
2006-03-27 22:15:00,1.7471,1.74735,1.74688,1.7472,815600002.0
2006-03-27 22:20:00,1.74722,1.74745,1.74717,1.74743,489600000.0
2006-03-27 22:25:00,1.74747,1.74755,1.74726,1.74726,582846994.0
2006-03-27 22:30:00,1.74728,1.74742,1.747,1.747,740799999.0
2006-03-27 22:35:00,1.74707,1.7472,1.74695,1.74705,268199998.0
2006-03-27 22:40:00,1.74703,1.74703,1.74665,1.74673,433000000.0
2006-03-27 22:45:00,1.74671,1.74699,1.74618,1.74625,365799997.0
2006-03-27 22:50:00,1.74624,1.74624,1.74586,1.74595,206200001.0
2006-03-27 22:55:00,1.74597,1.74625,1.74596,1.74612,242100002.0
2006-03-27 23:00:00,1.74588,1.74643,1.74584,1.74642,237400000.0
2006-03-27 23:05:00,1.74637,1.74643,1.74614,1.74628,283199997.0
2006-03-27 23:10:00,1.74633,1.74644,1.7462,1.74643,387100001.0
2006-03-27 23:15:00,1.74638,1.74645,1.74623,1.74645,302100004.0
2006-03-27 23:20:00,1.74662,1.74665,1.74645,1.74665,265899997.0
2006-03-27 23:25:00,1.7466,1.7467,1.74652,1.74667,196300000.0
2006-03-27 23:30:00,1.74667,1.74673,1.74657,1.74665,253200002.0
2006-03-27 23:35:00,1.74668,1.74682,1.74656,1.74674,185900000.0
2006-03-27 23:40:00,1.74678,1.74682,1.7464,1.7464,120700002.0
2006-03-27 23:45:00,1.74645,1.74658,1.7463,1.74653,243200002.0
2006-03-27 23:50:00,1.74643,1.74643,1.74596,1.74597,303299997.0
2006-03-27 23:55:00,1.7459,1.74609,1.74585,1.74609,208699998.0
2006-03-28 00:00:00,1.74613,1.74615,1.74518,1.74532,243249999.0
2006-03-28 00:05:00,1.7452,1.74577,1.74515,1.74555,285199999.0
2006-03-28 00:10:00,1.74543,1.746,1.74534,1.74569,366500002.0
2006-03-28 00:15:00,1.74574,1.74599,1.74544,1.74567,352899998.0
2006-03-28 00:20:00,1.74577,1.74614,1.7455,1.74578,219499999.0
2006-03-28 00:25:00,1.7457,1.74583,1.7456,1.74575,339199996.0
2006-03-28 00:30:00,1.74575,1.74598,1.74562,1.7458,162400002.0
2006-03-28 00:35:00,1.74568,1.74587,1.74557,1.7458,265900003.0
2006-03-28 00:40:00,1.74582,1.74582,1.74562,1.7457,285200004.0
2006-03-28 00:45:00,1.7457,1.74578,1.74543,1.74558,306899997.0
2006-03-28 00:50:00,1.74563,1.74595,1.7456,1.74595,211700002.0
2006-03-28 00:55:00,1.74591,1.74628,1.74589,1.7462,314200001.0
2006-03-28 01:00:00,1.74623,1.74697,1.74594,1.74678,205600001.0
2006-03-28 01:05:00,1.74685,1.74685,1.7467,1.74675,306299995.0
2006-03-28 01:10:00,1.74675,1.74675,1.74627,1.74658,162500000.0
2006-03-28 01:15:00,1.74653,1.74658,1.74637,1.74646,260800005.0
2006-03-28 01:20:00,1.7465,1.74656,1.74635,1.7464,163300002.0
2006-03-28 01:25:00,1.74632,1.74646,1.74625,1.7464,295500003.0
2006-03-28 01:30:00,1.74645,1.74677,1.74635,1.74667,227799999.0
2006-03-28 01:35:00,1.74655,1.74669,1.74633,1.74637,360100000.0
2006-03-28 01:40:00,1.74636,1.7466,1.7463,1.7465,242649999.0
2006-03-28 01:45:00,1.74643,1.74733,1.74636,1.74729,265050001.0
2006-03-28 01:50:00,1.74731,1.74731,1.7468,1.74682,195800000.0
2006-03-28 01:55:00,1.7468,1.74685,1.74639,1.7467,242299999.0
2006-03-28 02:00:00,1.74687,1.7472,1.74677,1.7468,263869997.0
2006-03-28 02:05:00,1.74675,1.74722,1.74675,1.74722,75000000.0
2006-03-28 02:10:00,1.74727,1.74735,1.74711,1.7472,237820002.0
2006-03-28 02:15:00,1.7472,1.74732,1.74711,1.74724,289699999.0
2006-03-28 02:20:00,1.74735,1.74768,1.74735,1.7476,285400004.0
2006-03-28 02:25:00,1.74753,1.74775,1.74752,1.74775,204900000.0
2006-03-28 02:30:00,1.7477,1.74775,1.74738,1.7474,189600000.0
2006-03-28 02:35:00,1.7474,1.74748,1.7471,1.74737,187999999.0
2006-03-28 02:40:00,1.74729,1.74745,1.74725,1.74735,310199996.0
2006-03-28 02:45:00,1.74734,1.74753,1.74734,1.74745,164900000.0
2006-03-28 02:50:00,1.74747,1.74756,1.74739,1.74755,249200000.0
2006-03-28 02:55:00,1.74745,1.74755,1.74697,1.74697,188600000.0
2006-03-28 03:00:00,1.747,1.74745,1.7469,1.74736,360000002.0
2006-03-28 03:05:00,1.74735,1.74758,1.74729,1.74737,244700001.0
2006-03-28 03:10:00,1.74737,1.74758,1.74727,1.74758,168600001.0
2006-03-28 03:15:00,1.74762,1.74762,1.74725,1.7473,274800000.0
2006-03-28 03:20:00,1.74731,1.74737,1.74676,1.74681,135999999.0
2006-03-28 03:25:00,1.7468,1.74695,1.74677,1.74684,183599999.0
2006-03-28 03:30:00,1.74681,1.74705,1.74559,1.7456,224799998.0
2006-03-28 03:35:00,1.74564,1.74595,1.74551,1.74565,266600002.0
2006-03-28 03:40:00,1.74547,1.74559,1.74504,1.74555,222500002.0
2006-03-28 03:45:00,1.74565,1.74617,1.74565,1.74591,363200001.0
2006-03-28 03:50:00,1.74597,1.7462,1.74569,1.74588,291300002.0
2006-03-28 03:55:00,1.7459,1.74595,1.74538,1.74555,252400004.0
2006-03-28 04:00:00,1.74559,1.74578,1.7455,1.7457,317200003.0
2006-03-28 04:05:00,1.7457,1.74604,1.74567,1.74599,327999998.0
2006-03-28 04:10:00,1.74593,1.74665,1.74591,1.74641,290300001.0
2006-03-28 04:15:00,1.7465,1.74655,1.74625,1.74629,202400001.0
2006-03-28 04:20:00,1.74625,1.74645,1.74625,1.7464,285400003.0
2006-03-28 04:25:00,1.7464,1.74653,1.74627,1.74635,382300000.0
2006-03-28 04:30:00,1.74632,1.74632,1.74578,1.7459,95200000.0
2006-03-28 04:35:00,1.74585,1.74616,1.74585,1.74594,236700001.0
2006-03-28 04:40:00,1.74601,1.74622,1.74588,1.74615,245199997.0
2006-03-28 04:45:00,1.74624,1.74635,1.7462,1.74635,205199998.0
2006-03-28 04:50:00,1.74635,1.74635,1.74625,1.74635,134299998.0
2006-03-28 04:55:00,1.74623,1.74647,1.74623,1.74642,190600002.0
2006-03-28 05:00:00,1.74644,1.74661,1.74636,1.74659,194900001.0
2006-03-28 05:05:00,1.74665,1.74665,1.74652,1.74652,122300000.0
2006-03-28 05:10:00,1.74659,1.74659,1.74626,1.7465,245769998.0
2006-03-28 05:15:00,1.74653,1.74667,1.74633,1.74654,235600001.0
2006-03-28 05:20:00,1.74646,1.74684,1.74646,1.74684,242499999.0
2006-03-28 05:25:00,1.74679,1.7468,1.74655,1.7466,205400001.0
2006-03-28 05:30:00,1.74662,1.74683,1.74533,1.74556,229100002.0
2006-03-28 05:35:00,1.74542,1.7455,1.74512,1.74518,210799998.0
2006-03-28 05:40:00,1.74525,1.74555,1.74484,1.74542,324299999.0
2006-03-28 05:45:00,1.74538,1.74546,1.7452,1.74523,281099999.0
2006-03-28 05:50:00,1.74525,1.7453,1.74402,1.74427,290699999.0
2006-03-28 05:55:00,1.74437,1.74518,1.74396,1.74511,342599996.0
2006-03-28 06:00:00,1.74509,1.74535,1.74474,1.74535,215400002.0
2006-03-28 06:05:00,1.7454,1.74562,1.74519,1.74523,321600000.0
2006-03-28 06:10:00,1.74524,1.74613,1.74524,1.74613,413650001.0
2006-03-28 06:15:00,1.7461,1.74616,1.74587,1.74608,266769997.0
2006-03-28 06:20:00,1.74608,1.74631,1.74584,1.74584,314899998.0
2006-03-28 06:25:00,1.74591,1.74592,1.74526,1.74532,297769999.0
2006-03-28 06:30:00,1.74524,1.74533,1.74492,1.74503,341999997.0
2006-03-28 06:35:00,1.74503,1.74545,1.74483,1.74545,152800002.0
2006-03-28 06:40:00,1.7453,1.74555,1.74507,1.74524,275699998.0
2006-03-28 06:45:00,1.74537,1.74548,1.74523,1.74533,251500000.0
2006-03-28 06:50:00,1.74542,1.74552,1.74515,1.74548,262000000.0
2006-03-28 06:55:00,1.74547,1.74588,1.74547,1.74568,78000000.0
2006-03-28 07:00:00,1.74579,1.74579,1.74556,1.74566,297700002.0
2006-03-28 07:05:00,1.74565,1.7457,1.74536,1.74542,359999997.0
2006-03-28 07:10:00,1.74544,1.74558,1.74544,1.7455,259350000.0
2006-03-28 07:15:00,1.7456,1.74566,1.74534,1.74545,293600001.0
2006-03-28 07:20:00,1.74548,1.74561,1.74523,1.7453,300600002.0
2006-03-28 07:25:00,1.74535,1.74553,1.74505,1.74514,249300001.0
2006-03-28 07:30:00,1.74515,1.7452,1.74506,1.74515,284400004.0
2006-03-28 07:35:00,1.7452,1.7453,1.7451,1.74521,403199997.0
2006-03-28 07:40:00,1.74511,1.74521,1.745,1.74518,247299999.0
2006-03-28 07:45:00,1.74513,1.74513,1.74494,1.74498,184199999.0
2006-03-28 07:50:00,1.74492,1.74521,1.74491,1.74508,322700000.0
2006-03-28 07:55:00,1.74507,1.74552,1.74498,1.74552,334699999.0
2006-03-28 08:00:00,1.74547,1.74548,1.74517,1.74537,194400000.0
2006-03-28 08:05:00,1.74537,1.74555,1.74513,1.74531,258999999.0
2006-03-28 08:10:00,1.74529,1.74533,1.74484,1.74502,258799998.0
2006-03-28 08:15:00,1.74515,1.74585,1.74497,1.74585,229600000.0
2006-03-28 08:20:00,1.74588,1.74629,1.74574,1.74625,242099999.0
2006-03-28 08:25:00,1.74615,1.74623,1.74588,1.74596,309399997.0
2006-03-28 08:30:00,1.74602,1.7466,1.74602,1.74649,285199999.0
2006-03-28 08:35:00,1.74653,1.74653,1.74616,1.7464,226400000.0
2006-03-28 08:40:00,1.74636,1.7464,1.74605,1.74605,327999999.0
2006-03-28 08:45:00,1.74612,1.74642,1.74607,1.74628,246900001.0
2006-03-28 08:50:00,1.74617,1.74642,1.74614,1.74623,308900001.0
2006-03-28 08:55:00,1.74622,1.74712,1.74618,1.7469,254349999.0
2006-03-28 09:00:00,1.74687,1.74761,1.74651,1.74758,332699996.0
2006-03-28 09:05:00,1.74777,1.74798,1.7473,1.74751,306700001.0
2006-03-28 09:10:00,1.74754,1.74766,1.74728,1.74753,259700001.0
2006-03-28 09:15:00,1.74748,1.74765,1.74733,1.74749,350499997.0
2006-03-28 09:20:00,1.74757,1.74758,1.74716,1.7473,250599998.0
2006-03-28 09:25:00,1.7473,1.74743,1.74711,1.74722,273700002.0
2006-03-28 09:30:00,1.74705,1.74705,1.74685,1.74698,305450001.0
2006-03-28 09:35:00,1.74696,1.74711,1.74689,1.74694,323199997.0
2006-03-28 09:40:00,1.74686,1.74718,1.74675,1.74712,230800000.0
2006-03-28 09:45:00,1.74714,1.74765,1.74714,1.74761,400000000.0
2006-03-28 09:50:00,1.7477,1.74807,1.74755,1.74805,215200002.0
2006-03-28 09:55:00,1.74798,1.74798,1.7464,1.74698,330799997.0
2006-03-28 10:00:00,1.74722,1.74865,1.74704,1.74856,337700000.0
2006-03-28 10:05:00,1.74853,1.74853,1.74724,1.74745,314700005.0
2006-03-28 10:10:00,1.74754,1.74792,1.74638,1.74671,332100000.0
2006-03-28 10:15:00,1.74684,1.74775,1.74682,1.74744,354000002.0
2006-03-28 10:20:00,1.74739,1.74802,1.74732,1.74802,370099999.0
2006-03-28 10:25:00,1.74792,1.74835,1.74756,1.74825,242500001.0
2006-03-28 10:30:00,1.74827,1.74913,1.74827,1.74874,237600003.0
2006-03-28 10:35:00,1.74854,1.74854,1.74786,1.74803,339000003.0
2006-03-28 10:40:00,1.74812,1.74821,1.74722,1.74777,512999997.0
2006-03-28 10:45:00,1.74778,1.74786,1.74666,1.74702,323699996.0
2006-03-28 10:50:00,1.74698,1.74721,1.7467,1.7467,281900000.0
2006-03-28 10:55:00,1.74665,1.74697,1.74644,1.7466,352299999.0
2006-03-28 11:00:00,1.74666,1.74674,1.74643,1.7465,370500000.0
2006-03-28 11:05:00,1.74656,1.74687,1.74647,1.74651,308399999.0
2006-03-28 11:10:00,1.74623,1.74666,1.74593,1.74666,244200002.0
2006-03-28 11:15:00,1.74685,1.74711,1.7467,1.74708,360100002.0
2006-03-28 11:20:00,1.74712,1.74723,1.74704,1.74722,317500000.0
2006-03-28 11:25:00,1.74716,1.74728,1.74708,1.74725,354700002.0
2006-03-28 11:30:00,1.74751,1.7491,1.74744,1.74811,335499999.0
2006-03-28 11:35:00,1.7481,1.74825,1.74786,1.74818,327100000.0
2006-03-28 11:40:00,1.74814,1.74993,1.74814,1.74853,297299996.0
2006-03-28 11:45:00,1.74856,1.74856,1.74793,1.7482,475269998.0
2006-03-28 11:50:00,1.74817,1.74843,1.74792,1.74823,277100000.0
2006-03-28 11:55:00,1.74817,1.74817,1.74764,1.74795,298400000.0
2006-03-28 12:00:00,1.74795,1.74814,1.74785,1.74786,343600000.0
2006-03-28 12:05:00,1.74793,1.74794,1.74771,1.74787,234399999.0
2006-03-28 12:10:00,1.74781,1.74781,1.74708,1.74738,334799999.0
2006-03-28 12:15:00,1.74743,1.74754,1.74724,1.74745,326849999.0
2006-03-28 12:20:00,1.74752,1.74785,1.74734,1.74741,407799997.0
2006-03-28 12:25:00,1.74744,1.74763,1.74734,1.74759,291600001.0
2006-03-28 12:30:00,1.74761,1.74784,1.74747,1.74747,276100001.0
2006-03-28 12:35:00,1.74742,1.74752,1.747,1.74704,441500003.0
2006-03-28 12:40:00,1.74707,1.74734,1.74704,1.74734,300900002.0
2006-03-28 12:45:00,1.74746,1.74817,1.74739,1.74794,376299999.0
2006-03-28 12:50:00,1.74795,1.74817,1.74766,1.74811,308900001.0
2006-03-28 12:55:00,1.74806,1.74812,1.74727,1.74755,275499998.0
2006-03-28 13:00:00,1.74756,1.7477,1.7473,1.7477,299199999.0
2006-03-28 13:05:00,1.74768,1.74853,1.7476,1.74811,376500005.0
2006-03-28 13:10:00,1.74785,1.74795,1.74723,1.74733,367200000.0
2006-03-28 13:15:00,1.74737,1.74745,1.74724,1.74745,275200000.0
2006-03-28 13:20:00,1.74745,1.74763,1.74739,1.74744,228599996.0
2006-03-28 13:25:00,1.74749,1.74752,1.74735,1.7474,347699998.0
2006-03-28 13:30:00,1.74737,1.74765,1.74737,1.7476,308099998.0
2006-03-28 13:35:00,1.7476,1.74788,1.7476,1.74788,398900002.0
2006-03-28 13:40:00,1.74797,1.74803,1.74783,1.74795,423500003.0
2006-03-28 13:45:00,1.7479,1.74825,1.74777,1.74825,355700002.0
2006-03-28 13:50:00,1.74824,1.74844,1.7482,1.74843,247400002.0
2006-03-28 13:55:00,1.74835,1.74955,1.74835,1.74931,261700002.0
2006-03-28 14:00:00,1.74929,1.75058,1.74919,1.75049,363300003.0
2006-03-28 14:05:00,1.75018,1.75018,1.74897,1.74897,247200001.0
2006-03-28 14:10:00,1.7489,1.74951,1.74876,1.74929,321500000.0
2006-03-28 14:15:00,1.74927,1.74947,1.74927,1.74938,241200001.0
2006-03-28 14:20:00,1.74934,1.74955,1.74934,1.74945,273100001.0
2006-03-28 14:25:00,1.74956,1.75014,1.74956,1.74992,220400000.0
2006-03-28 14:30:00,1.75,1.75025,1.74991,1.75014,228049999.0
2006-03-28 14:35:00,1.75003,1.75007,1.74944,1.74975,300299997.0
2006-03-28 14:40:00,1.74977,1.75003,1.74947,1.75003,158900001.0
2006-03-28 14:45:00,1.75012,1.75024,1.74956,1.74958,248499999.0
2006-03-28 14:50:00,1.74973,1.74985,1.74961,1.74961,285200001.0
2006-03-28 14:55:00,1.7496,1.74974,1.74934,1.74934,288699999.0
2006-03-28 15:00:00,1.74936,1.74969,1.74918,1.74933,294599999.0
2006-03-28 15:05:00,1.74956,1.75026,1.7495,1.74952,337049999.0
2006-03-28 15:10:00,1.74936,1.74994,1.74936,1.74994,330249999.0
2006-03-28 15:15:00,1.74993,1.75035,1.74991,1.75035,376746994.0
2006-03-28 15:20:00,1.75045,1.75152,1.75036,1.75117,293300002.0
2006-03-28 15:25:00,1.75113,1.75227,1.75101,1.75211,370099999.0
2006-03-28 15:30:00,1.75206,1.7528,1.75202,1.75257,312399997.0
2006-03-28 15:35:00,1.75242,1.75242,1.7516,1.7518,306700000.0
2006-03-28 15:40:00,1.75172,1.75278,1.75169,1.75278,381799998.0
2006-03-28 15:45:00,1.75285,1.75336,1.75265,1.75307,343700000.0
2006-03-28 15:50:00,1.75293,1.75305,1.75272,1.75278,343300000.0
2006-03-28 15:55:00,1.75274,1.75274,1.75228,1.75252,379000001.0
2006-03-28 16:00:00,1.75242,1.75248,1.75159,1.7519,332699998.0
2006-03-28 16:05:00,1.75204,1.75225,1.75204,1.75212,327700000.0
2006-03-28 16:10:00,1.75194,1.75194,1.75125,1.75135,432999999.0
2006-03-28 16:15:00,1.75138,1.75141,1.75099,1.75134,275299999.0
2006-03-28 16:20:00,1.75138,1.75143,1.75097,1.75128,283600000.0
2006-03-28 16:25:00,1.75128,1.75144,1.7506,1.75068,233299999.0
2006-03-28 16:30:00,1.75051,1.75098,1.7502,1.75098,316000000.0
2006-03-28 16:35:00,1.75104,1.75135,1.75104,1.75119,288600001.0
2006-03-28 16:40:00,1.7511,1.75115,1.75076,1.75087,315100001.0
2006-03-28 16:45:00,1.75095,1.7511,1.75065,1.75098,437100002.0
2006-03-28 16:50:00,1.75115,1.75126,1.75108,1.75116,294800001.0
2006-03-28 16:55:00,1.75115,1.75125,1.75055,1.75055,407899998.0
2006-03-28 17:00:00,1.75024,1.75033,1.74901,1.75024,434599997.0
2006-03-28 17:05:00,1.75025,1.75088,1.74989,1.75003,276200001.0
2006-03-28 17:10:00,1.75008,1.75034,1.74953,1.74958,347200002.0
2006-03-28 17:15:00,1.74955,1.74981,1.74919,1.74919,344299996.0
2006-03-28 17:20:00,1.74895,1.74913,1.74804,1.74913,308000001.0
2006-03-28 17:25:00,1.74925,1.74925,1.7486,1.74889,276299997.0
2006-03-28 17:30:00,1.74889,1.74912,1.7482,1.7488,273299999.0
2006-03-28 17:35:00,1.74884,1.7499,1.74884,1.7494,291600001.0
2006-03-28 17:40:00,1.74928,1.74966,1.74913,1.7492,316500002.0
2006-03-28 17:45:00,1.749,1.74913,1.74875,1.74907,320800002.0
2006-03-28 17:50:00,1.74903,1.74903,1.74841,1.7485,385099997.0
2006-03-28 17:55:00,1.74862,1.74917,1.74847,1.74917,326699999.0
2006-03-28 18:00:00,1.74927,1.74974,1.74912,1.7496,4563699987.0
2006-03-28 18:05:00,1.74956,1.74968,1.74918,1.74918,5114799984.0
2006-03-28 18:10:00,1.74904,1.74963,1.74891,1.74904,3464049995.0
2006-03-28 18:15:00,1.74909,1.74948,1.74906,1.74938,3412399996.0
2006-03-28 18:20:00,1.74945,1.75003,1.74944,1.74974,3488699997.0
2006-03-28 18:25:00,1.74969,1.74992,1.74956,1.74975,3384799991.0
2006-03-28 18:30:00,1.74973,1.74996,1.74951,1.74991,2744399997.0
2006-03-28 18:35:00,1.74997,1.7502,1.7497,1.75008,891500002.0
2006-03-28 18:40:00,1.7501,1.75064,1.74994,1.74994,1338199993.0
2006-03-28 18:45:00,1.74996,1.75011,1.74959,1.74959,931400002.0
2006-03-28 18:50:00,1.74957,1.74966,1.74919,1.74964,1748150007.0
2006-03-28 18:55:00,1.74963,1.74978,1.74924,1.74926,2499220002.0
2006-03-28 19:00:00,1.74932,1.74963,1.7492,1.74963,1663099999.0
2006-03-28 19:05:00,1.74963,1.75003,1.7495,1.75003,1818399999.0
2006-03-28 19:10:00,1.75002,1.75002,1.7496,1.75002,1697399984.0
2006-03-28 19:15:00,1.75001,1.75001,1.74915,1.7492,1342900002.0
2006-03-28 19:20:00,1.7491,1.74982,1.74904,1.74965,1520200001.0
2006-03-28 19:25:00,1.74967,1.74987,1.74947,1.74972,1476520001.0
2006-03-28 19:30:00,1.74974,1.7499,1.74951,1.74956,1670899999.0
2006-03-28 19:35:00,1.74955,1.74968,1.7495,1.74958,1425000000.0
2006-03-28 19:40:00,1.74957,1.74977,1.7495,1.74973,1572000000.0
2006-03-28 19:45:00,1.74975,1.74985,1.7497,1.74985,1197299997.0
2006-03-28 19:50:00,1.7499,1.75023,1.74986,1.74995,1012100002.0
2006-03-28 19:55:00,1.7499,1.75009,1.74988,1.75003,1215396992.0
2006-03-28 20:00:00,1.75,1.75019,1.74999,1.75006,869799997.0
2006-03-28 20:05:00,1.75004,1.75029,1.75002,1.75029,948300000.0
2006-03-28 20:10:00,1.75027,1.75027,1.74963,1.74963,1067799999.0
2006-03-28 20:15:00,1.74958,1.74964,1.74948,1.7496,979700002.0
2006-03-28 20:20:00,1.74954,1.74959,1.74836,1.7484,1179399993.0
2006-03-28 20:25:00,1.74839,1.74877,1.74829,1.74869,1782199996.0
2006-03-28 20:30:00,1.74871,1.74942,1.74862,1.74932,2373999995.0
2006-03-28 20:35:00,1.74931,1.74939,1.74874,1.74893,918499996.0
2006-03-28 20:40:00,1.74892,1.74916,1.74889,1.74895,1103099999.0
2006-03-28 20:45:00,1.74895,1.74897,1.74879,1.7489,1005299997.0
2006-03-28 20:50:00,1.74884,1.74932,1.74884,1.74922,2028650001.0
2006-03-28 20:55:00,1.74923,1.7495,1.74907,1.74941,2120999993.0
2006-03-28 21:00:00,1.74947,1.74953,1.74905,1.74915,1599850008.0
2006-03-28 21:05:00,1.74915,1.74942,1.74906,1.74915,664100005.0
2006-03-28 21:10:00,1.74917,1.75034,1.74917,1.74988,925400003.0
2006-03-28 21:15:00,1.7498,1.74985,1.74797,1.7483,803299999.0
2006-03-28 21:20:00,1.74913,1.74924,1.74454,1.74542,855500001.0
2006-03-28 21:25:00,1.74552,1.74614,1.7449,1.74567,544899997.0
2006-03-28 21:30:00,1.74543,1.74543,1.74434,1.74434,952119997.0
2006-03-28 21:35:00,1.74428,1.74496,1.74346,1.74487,543500001.0
2006-03-28 21:40:00,1.74489,1.74497,1.74359,1.74396,592450004.0
2006-03-28 21:45:00,1.74417,1.74437,1.7434,1.74346,654900007.0
2006-03-28 21:50:00,1.74355,1.74363,1.74279,1.74318,543199998.0
2006-03-28 21:55:00,1.74332,1.74363,1.74279,1.74324,840920003.0
2006-03-28 22:00:00,1.74337,1.7443,1.74328,1.74369,830900002.0
2006-03-28 22:05:00,1.74367,1.74421,1.74367,1.74383,363799996.0
2006-03-28 22:10:00,1.74377,1.74377,1.74335,1.74343,381399998.0
2006-03-28 22:15:00,1.74349,1.7436,1.74293,1.74353,808199993.0
2006-03-28 22:20:00,1.74356,1.74395,1.74356,1.74387,591399993.0
2006-03-28 22:25:00,1.74387,1.74408,1.74377,1.74383,508899999.0
2006-03-28 22:30:00,1.74391,1.74429,1.74391,1.74412,678100001.0
2006-03-28 22:35:00,1.74416,1.7444,1.74416,1.74435,237500001.0
2006-03-28 22:40:00,1.74441,1.74444,1.74374,1.74376,544199998.0
2006-03-28 22:45:00,1.74376,1.744,1.74358,1.74371,252499998.0
2006-03-28 22:50:00,1.7437,1.7438,1.74323,1.74369,330600000.0
2006-03-28 22:55:00,1.74363,1.74371,1.7435,1.74355,414500000.0
2006-03-28 23:00:00,1.74359,1.74376,1.74336,1.74352,349249997.0
2006-03-28 23:05:00,1.74354,1.74392,1.74354,1.74378,240000002.0
2006-03-28 23:10:00,1.74379,1.74388,1.74357,1.74376,331100000.0
2006-03-28 23:15:00,1.74375,1.74386,1.74326,1.74338,203500000.0
2006-03-28 23:20:00,1.74349,1.74349,1.74325,1.74332,225700000.0
2006-03-28 23:25:00,1.74325,1.74325,1.74299,1.74314,172100000.0
2006-03-28 23:30:00,1.74315,1.74333,1.74269,1.74271,276400001.0
2006-03-28 23:35:00,1.74269,1.74285,1.74258,1.74262,97300000.0
2006-03-28 23:40:00,1.74265,1.74267,1.7425,1.74257,162500002.0
2006-03-28 23:45:00,1.74265,1.74268,1.74247,1.74254,206200001.0
2006-03-28 23:50:00,1.74252,1.74254,1.74238,1.74238,198999999.0
2006-03-28 23:55:00,1.7425,1.7426,1.74243,1.74256,107499999.0
2006-03-29 00:00:00,1.74253,1.74255,1.74205,1.74242,340100002.0
2006-03-29 00:05:00,1.74225,1.7425,1.74207,1.74226,354299998.0
2006-03-29 00:10:00,1.74223,1.74284,1.74222,1.74253,340299997.0
2006-03-29 00:15:00,1.74248,1.74303,1.74246,1.74278,431000001.0
2006-03-29 00:20:00,1.74292,1.74315,1.74252,1.74257,248200001.0
2006-03-29 00:25:00,1.74261,1.74307,1.74241,1.74304,325899999.0
2006-03-29 00:30:00,1.74303,1.74321,1.74294,1.74308,223999999.0
2006-03-29 00:35:00,1.74312,1.7433,1.7431,1.7432,219899998.0
2006-03-29 00:40:00,1.74325,1.74325,1.74255,1.74264,234700001.0
2006-03-29 00:45:00,1.74268,1.74271,1.74231,1.74243,311799999.0
2006-03-29 00:50:00,1.74245,1.74271,1.7424,1.74263,170899999.0
2006-03-29 00:55:00,1.74257,1.74265,1.74242,1.7425,361899996.0
2006-03-29 01:00:00,1.74245,1.7425,1.74235,1.74238,214000000.0
2006-03-29 01:05:00,1.74245,1.74251,1.74235,1.74245,289399997.0
2006-03-29 01:10:00,1.74248,1.74255,1.74237,1.74245,313799998.0
2006-03-29 01:15:00,1.74241,1.74252,1.74235,1.7424,252799999.0
2006-03-29 01:20:00,1.7424,1.74255,1.74237,1.74252,94600000.0
2006-03-29 01:25:00,1.74252,1.74255,1.7423,1.7424,231500000.0
2006-03-29 01:30:00,1.74248,1.74259,1.74234,1.74247,289499999.0
2006-03-29 01:35:00,1.7424,1.74262,1.7424,1.74262,250550000.0
2006-03-29 01:40:00,1.74262,1.74285,1.74252,1.74267,226999998.0
2006-03-29 01:45:00,1.74265,1.74285,1.7426,1.74285,177199999.0
2006-03-29 01:50:00,1.74291,1.74291,1.74242,1.74243,220500001.0
2006-03-29 01:55:00,1.74243,1.74255,1.74225,1.7425,167099999.0
2006-03-29 02:00:00,1.74253,1.74267,1.74247,1.7425,197099998.0
2006-03-29 02:05:00,1.74253,1.74271,1.74239,1.74255,143699999.0
2006-03-29 02:10:00,1.74268,1.74275,1.74242,1.7425,307299999.0
2006-03-29 02:15:00,1.74255,1.74255,1.74245,1.74255,195799999.0
2006-03-29 02:20:00,1.74255,1.74263,1.74245,1.74252,295549997.0
2006-03-29 02:25:00,1.74243,1.74265,1.74241,1.74257,311500002.0
2006-03-29 02:30:00,1.74253,1.74265,1.74231,1.74258,166699998.0
2006-03-29 02:35:00,1.74258,1.74265,1.74247,1.74265,310800003.0
2006-03-29 02:40:00,1.74258,1.74258,1.74231,1.74244,290399999.0
2006-03-29 02:45:00,1.74244,1.74255,1.74235,1.74242,282500000.0
2006-03-29 02:50:00,1.74244,1.7426,1.74233,1.74243,195800001.0
2006-03-29 02:55:00,1.74242,1.74257,1.74238,1.74245,300799999.0
2006-03-29 03:00:00,1.74252,1.74265,1.74242,1.74263,311300001.0
2006-03-29 03:05:00,1.74257,1.74274,1.74252,1.74257,371100002.0
2006-03-29 03:10:00,1.74268,1.74291,1.74257,1.74291,228999999.0
2006-03-29 03:15:00,1.74293,1.74293,1.74275,1.7428,167199998.0
2006-03-29 03:20:00,1.74285,1.74285,1.74256,1.74278,127499999.0
2006-03-29 03:25:00,1.74275,1.74289,1.74262,1.74286,180050001.0
2006-03-29 03:30:00,1.74289,1.74305,1.74278,1.74285,247850000.0
2006-03-29 03:35:00,1.7429,1.74298,1.74278,1.7429,347999999.0
2006-03-29 03:40:00,1.74293,1.74293,1.74272,1.74274,199299999.0
2006-03-29 03:45:00,1.7427,1.74283,1.7425,1.74283,240900000.0
2006-03-29 03:50:00,1.7428,1.74281,1.74241,1.74246,263700000.0
2006-03-29 03:55:00,1.74248,1.74257,1.74245,1.74255,290000000.0
2006-03-29 04:00:00,1.74252,1.74255,1.74245,1.7425,216600001.0
2006-03-29 04:05:00,1.7425,1.74263,1.74245,1.74253,298100000.0
2006-03-29 04:10:00,1.74245,1.74257,1.7424,1.7424,232300002.0
2006-03-29 04:15:00,1.7425,1.74255,1.74242,1.74242,128199999.0
2006-03-29 04:20:00,1.74237,1.74297,1.74237,1.74295,278600002.0
2006-03-29 04:25:00,1.74296,1.74308,1.74283,1.74305,393599998.0
2006-03-29 04:30:00,1.74302,1.74308,1.74288,1.743,82500000.0
2006-03-29 04:35:00,1.74294,1.74335,1.74287,1.74308,219900002.0
2006-03-29 04:40:00,1.74318,1.74318,1.74305,1.74305,202300001.0
2006-03-29 04:45:00,1.7431,1.74325,1.743,1.74312,164869999.0
2006-03-29 04:50:00,1.74312,1.74315,1.7429,1.74315,129300001.0
2006-03-29 04:55:00,1.74315,1.74338,1.74303,1.74331,145700000.0
2006-03-29 05:00:00,1.74345,1.74345,1.7433,1.7433,46900000.0
2006-03-29 05:05:00,1.74332,1.7434,1.74317,1.74332,145999998.0
2006-03-29 05:10:00,1.74334,1.74353,1.74329,1.7434,269700003.0
2006-03-29 05:15:00,1.74341,1.74341,1.74323,1.74324,282099996.0
2006-03-29 05:20:00,1.74316,1.74323,1.74305,1.7431,249500001.0
2006-03-29 05:25:00,1.7431,1.74318,1.74308,1.74318,217500001.0
2006-03-29 05:30:00,1.7432,1.74343,1.74309,1.74343,323200001.0
2006-03-29 05:35:00,1.74336,1.74339,1.74314,1.74317,134900000.0
2006-03-29 05:40:00,1.74327,1.74337,1.74319,1.74328,250450002.0
2006-03-29 05:45:00,1.74333,1.74333,1.74313,1.74329,252399999.0
2006-03-29 05:50:00,1.74327,1.74347,1.74253,1.74273,345200002.0
2006-03-29 05:55:00,1.74265,1.74316,1.74265,1.743,245799996.0
2006-03-29 06:00:00,1.74305,1.74309,1.74279,1.74292,320700002.0
2006-03-29 06:05:00,1.74292,1.74314,1.74292,1.74303,295900000.0
2006-03-29 06:10:00,1.743,1.74313,1.74258,1.74258,152199998.0
2006-03-29 06:15:00,1.74265,1.74291,1.74253,1.74285,247800002.0
2006-03-29 06:20:00,1.74277,1.74299,1.74277,1.74282,289100000.0
2006-03-29 06:25:00,1.74288,1.74291,1.74258,1.74262,197300001.0
2006-03-29 06:30:00,1.74256,1.74265,1.7425,1.74261,300899997.0
2006-03-29 06:35:00,1.74256,1.74262,1.74247,1.74261,177299997.0
2006-03-29 06:40:00,1.74258,1.74264,1.74245,1.7425,183500000.0
2006-03-29 06:45:00,1.7425,1.74262,1.74239,1.74245,167800003.0
2006-03-29 06:50:00,1.7425,1.74257,1.74225,1.74252,180599999.0
2006-03-29 06:55:00,1.7425,1.74255,1.7424,1.7424,72500001.0
2006-03-29 07:00:00,1.74253,1.74254,1.74236,1.74254,263399999.0
2006-03-29 07:05:00,1.74246,1.74265,1.74242,1.7426,188900000.0
2006-03-29 07:10:00,1.74263,1.74279,1.74245,1.7425,224499999.0
2006-03-29 07:15:00,1.74255,1.74275,1.74226,1.74267,344599999.0
2006-03-29 07:20:00,1.74268,1.7428,1.74265,1.74277,280500001.0
2006-03-29 07:25:00,1.74283,1.74325,1.74279,1.74312,394699997.0
2006-03-29 07:30:00,1.74313,1.74333,1.74302,1.7431,364199996.0
2006-03-29 07:35:00,1.74318,1.74324,1.74296,1.74299,320300001.0
2006-03-29 07:40:00,1.74298,1.74308,1.74285,1.74308,281600000.0
2006-03-29 07:45:00,1.74305,1.74357,1.74295,1.74357,162500001.0
2006-03-29 07:50:00,1.74369,1.74375,1.74344,1.74375,231000002.0
2006-03-29 07:55:00,1.74372,1.74379,1.74355,1.74365,180200001.0
2006-03-29 08:00:00,1.74364,1.74385,1.74352,1.74383,289600000.0
2006-03-29 08:05:00,1.74384,1.74404,1.74368,1.74383,317399997.0
2006-03-29 08:10:00,1.7438,1.74388,1.74355,1.74372,352700002.0
2006-03-29 08:15:00,1.74375,1.74381,1.7434,1.74353,219900001.0
2006-03-29 08:20:00,1.74357,1.74358,1.74264,1.74264,260346994.0
2006-03-29 08:25:00,1.74246,1.74286,1.74246,1.74266,253599999.0
2006-03-29 08:30:00,1.74269,1.74299,1.74266,1.74296,253299999.0
2006-03-29 08:35:00,1.743,1.74351,1.74272,1.74346,313100000.0
2006-03-29 08:40:00,1.7434,1.74378,1.74281,1.74295,297699999.0
2006-03-29 08:45:00,1.7431,1.7431,1.74259,1.74264,371799999.0
2006-03-29 08:50:00,1.7426,1.7433,1.7426,1.7432,319100001.0
2006-03-29 08:55:00,1.74314,1.74327,1.7428,1.74281,286100000.0
2006-03-29 09:00:00,1.74277,1.74285,1.74242,1.7427,363600001.0
2006-03-29 09:05:00,1.74273,1.74277,1.74231,1.74253,253500000.0
2006-03-29 09:10:00,1.74262,1.74266,1.74127,1.74149,411999996.0
2006-03-29 09:15:00,1.74125,1.74125,1.74052,1.74052,334300001.0
2006-03-29 09:20:00,1.74048,1.74118,1.7404,1.74117,419299999.0
2006-03-29 09:25:00,1.74127,1.74137,1.74063,1.7407,408800001.0
2006-03-29 09:30:00,1.74046,1.74122,1.74026,1.74084,266399999.0
2006-03-29 09:35:00,1.74062,1.74062,1.73967,1.74007,303870002.0
2006-03-29 09:40:00,1.7401,1.7403,1.73962,1.73964,307399999.0
2006-03-29 09:45:00,1.73959,1.73968,1.73927,1.73937,280499999.0
2006-03-29 09:50:00,1.73929,1.73986,1.73929,1.73964,305300003.0
2006-03-29 09:55:00,1.73965,1.73965,1.73662,1.73706,428399999.0
2006-03-29 10:00:00,1.73705,1.7374,1.73681,1.7373,295100000.0
2006-03-29 10:05:00,1.73737,1.73741,1.73715,1.73734,313799999.0
2006-03-29 10:10:00,1.73742,1.73792,1.73722,1.73737,226900002.0
2006-03-29 10:15:00,1.73737,1.73783,1.73733,1.73768,384100002.0
2006-03-29 10:20:00,1.73761,1.7378,1.73741,1.73744,296500000.0
2006-03-29 10:25:00,1.73747,1.738,1.73741,1.7376,260646993.0
2006-03-29 10:30:00,1.73708,1.73708,1.73551,1.73604,377999995.0
2006-03-29 10:35:00,1.73596,1.73657,1.7356,1.73636,427099998.0
2006-03-29 10:40:00,1.73655,1.73757,1.73655,1.7372,333100002.0
2006-03-29 10:45:00,1.73717,1.73717,1.73634,1.73681,236200000.0
2006-03-29 10:50:00,1.73682,1.73688,1.73635,1.73654,262500002.0
2006-03-29 10:55:00,1.73651,1.73734,1.73636,1.73721,344600001.0
2006-03-29 11:00:00,1.73712,1.7372,1.73687,1.7371,399800002.0
2006-03-29 11:05:00,1.73704,1.7371,1.73667,1.73668,345700001.0
2006-03-29 11:10:00,1.73674,1.73713,1.73674,1.73703,230799999.0
2006-03-29 11:15:00,1.73696,1.73698,1.73663,1.73663,174769999.0
2006-03-29 11:20:00,1.73667,1.73672,1.73614,1.73628,374100001.0
2006-03-29 11:25:00,1.73614,1.7367,1.73611,1.73662,378100003.0
2006-03-29 11:30:00,1.73663,1.73686,1.73655,1.73686,375200000.0
2006-03-29 11:35:00,1.73685,1.73693,1.73662,1.7367,386099999.0
2006-03-29 11:40:00,1.73664,1.73679,1.73652,1.73658,302899999.0
2006-03-29 11:45:00,1.73659,1.73731,1.73658,1.73713,358099998.0
2006-03-29 11:50:00,1.73712,1.73739,1.737,1.73708,392499998.0
2006-03-29 11:55:00,1.73716,1.73748,1.73645,1.7365,314599997.0
2006-03-29 12:00:00,1.73642,1.73713,1.73613,1.73705,394900000.0
2006-03-29 12:05:00,1.73713,1.73772,1.73703,1.73726,291900001.0
2006-03-29 12:10:00,1.73719,1.73728,1.7363,1.73633,397799998.0
2006-03-29 12:15:00,1.73638,1.73722,1.73632,1.7371,272699998.0
2006-03-29 12:20:00,1.73714,1.73755,1.737,1.73742,405700001.0
2006-03-29 12:25:00,1.73736,1.73736,1.73671,1.73699,277870001.0
2006-03-29 12:30:00,1.73705,1.73732,1.73682,1.73684,353200000.0
2006-03-29 12:35:00,1.73697,1.73813,1.73697,1.73803,385899999.0
2006-03-29 12:40:00,1.73804,1.73806,1.73733,1.73735,305100002.0
2006-03-29 12:45:00,1.73737,1.73774,1.73709,1.73774,318900002.0
2006-03-29 12:50:00,1.73783,1.73783,1.73716,1.73726,414800003.0
2006-03-29 12:55:00,1.73726,1.7373,1.73671,1.73692,386599999.0
2006-03-29 13:00:00,1.73696,1.73703,1.73613,1.73661,288899999.0
2006-03-29 13:05:00,1.73653,1.73671,1.73617,1.73621,412700001.0
2006-03-29 13:10:00,1.73619,1.73662,1.73616,1.73617,254846993.0
2006-03-29 13:15:00,1.73618,1.73626,1.73469,1.73469,234600001.0
2006-03-29 13:20:00,1.73468,1.73492,1.73453,1.73453,316299998.0
2006-03-29 13:25:00,1.73454,1.73511,1.73449,1.73508,407100003.0
2006-03-29 13:30:00,1.73506,1.73536,1.73494,1.73522,363299998.0
2006-03-29 13:35:00,1.73519,1.73541,1.7349,1.73528,472699997.0
2006-03-29 13:40:00,1.73536,1.7357,1.73531,1.73566,318100003.0
2006-03-29 13:45:00,1.73559,1.73602,1.73553,1.73602,359799998.0
2006-03-29 13:50:00,1.73609,1.73609,1.73587,1.73602,185050001.0
2006-03-29 13:55:00,1.73599,1.73604,1.73583,1.73585,321799999.0
2006-03-29 14:00:00,1.73582,1.73586,1.73552,1.7358,366400001.0
2006-03-29 14:05:00,1.73589,1.73626,1.73589,1.73597,313399997.0
2006-03-29 14:10:00,1.73591,1.73595,1.73536,1.73588,277149997.0
2006-03-29 14:15:00,1.73589,1.73589,1.7356,1.73569,296600001.0
2006-03-29 14:20:00,1.73569,1.73588,1.73565,1.73567,260399999.0
2006-03-29 14:25:00,1.73563,1.73576,1.73506,1.7352,367600002.0
2006-03-29 14:30:00,1.73525,1.73545,1.73516,1.7352,295800000.0
2006-03-29 14:35:00,1.73512,1.73527,1.73372,1.73372,344300002.0
2006-03-29 14:40:00,1.73382,1.73442,1.73336,1.73345,330000001.0
2006-03-29 14:45:00,1.73347,1.73424,1.73347,1.73402,423599997.0
2006-03-29 14:50:00,1.73399,1.73427,1.73383,1.73408,400999995.0
2006-03-29 14:55:00,1.73411,1.73426,1.73393,1.73402,398599994.0
2006-03-29 15:00:00,1.73403,1.73437,1.73392,1.73401,336499997.0
2006-03-29 15:05:00,1.73412,1.73484,1.73406,1.73475,380149999.0
2006-03-29 15:10:00,1.73472,1.73477,1.73441,1.73476,389300001.0
2006-03-29 15:15:00,1.73468,1.73471,1.7336,1.73364,341500002.0
2006-03-29 15:20:00,1.73357,1.73419,1.73353,1.73385,328000003.0
2006-03-29 15:25:00,1.73381,1.73436,1.7336,1.73436,367699999.0
2006-03-29 15:30:00,1.73434,1.73493,1.73422,1.73482,326250002.0
2006-03-29 15:35:00,1.73498,1.7351,1.73454,1.73462,257600001.0
2006-03-29 15:40:00,1.73467,1.73508,1.73435,1.73435,365700002.0
2006-03-29 15:45:00,1.73435,1.73484,1.73417,1.73467,428600000.0
2006-03-29 15:50:00,1.73453,1.73453,1.73351,1.73351,324099999.0
2006-03-29 15:55:00,1.73345,1.73349,1.73197,1.73242,328300000.0
2006-03-29 16:00:00,1.73258,1.7326,1.7316,1.73174,405799998.0
2006-03-29 16:05:00,1.73173,1.73255,1.73166,1.7325,189800000.0
2006-03-29 16:10:00,1.73243,1.7325,1.73204,1.73229,337899999.0
2006-03-29 16:15:00,1.73228,1.73239,1.73182,1.73239,327800000.0
2006-03-29 16:20:00,1.73244,1.73276,1.73169,1.73174,256900000.0
2006-03-29 16:25:00,1.7318,1.7326,1.73174,1.73223,241099999.0
2006-03-29 16:30:00,1.73196,1.73304,1.73187,1.73292,310600000.0
2006-03-29 16:35:00,1.73279,1.73362,1.73254,1.73357,345900003.0
2006-03-29 16:40:00,1.73355,1.73374,1.73303,1.73368,494700000.0
2006-03-29 16:45:00,1.73376,1.73408,1.73374,1.734,323299999.0
2006-03-29 16:50:00,1.73408,1.73416,1.7333,1.73357,273499999.0
2006-03-29 16:55:00,1.73376,1.73422,1.73326,1.73345,355900001.0
2006-03-29 17:00:00,1.73346,1.73392,1.73313,1.73375,433699997.0
2006-03-29 17:05:00,1.73366,1.73483,1.73342,1.73449,247399997.0
2006-03-29 17:10:00,1.73435,1.73435,1.73343,1.73343,348000001.0
2006-03-29 17:15:00,1.73339,1.73403,1.73333,1.73345,393500001.0
2006-03-29 17:20:00,1.73353,1.73403,1.73353,1.73403,309099999.0
2006-03-29 17:25:00,1.7341,1.73422,1.73389,1.73405,271799998.0
2006-03-29 17:30:00,1.73405,1.7345,1.73405,1.73442,350899999.0
2006-03-29 17:35:00,1.73446,1.73458,1.73423,1.7344,330899999.0
2006-03-29 17:40:00,1.73439,1.73466,1.73421,1.73432,280300000.0
2006-03-29 17:45:00,1.73441,1.73441,1.73326,1.7339,381200000.0
2006-03-29 17:50:00,1.73388,1.73415,1.73354,1.73375,262500000.0
2006-03-29 17:55:00,1.7338,1.73415,1.73374,1.73407,207100000.0
2006-03-29 18:00:00,1.73414,1.73436,1.73395,1.7343,3904799992.0
2006-03-29 18:05:00,1.73432,1.73515,1.73432,1.73507,4937047009.0
2006-03-29 18:10:00,1.735,1.735,1.73443,1.73458,3254899997.0
2006-03-29 18:15:00,1.73469,1.7352,1.73453,1.73478,3207699979.0
2006-03-29 18:20:00,1.7349,1.73601,1.7349,1.73538,3246099999.0
2006-03-29 18:25:00,1.7353,1.7356,1.73511,1.73536,3234700006.0
2006-03-29 18:30:00,1.73537,1.73589,1.73515,1.73582,2882099997.0
2006-03-29 18:35:00,1.73582,1.73612,1.73564,1.73595,950399997.0
2006-03-29 18:40:00,1.73596,1.73624,1.73581,1.73581,1347399997.0
2006-03-29 18:45:00,1.73574,1.73574,1.73517,1.7353,1042500000.0
2006-03-29 18:50:00,1.73527,1.73527,1.73484,1.73513,1769299997.0
2006-03-29 18:55:00,1.73525,1.73587,1.7352,1.73524,2640400004.0
2006-03-29 19:00:00,1.7353,1.73542,1.73509,1.73509,1671200002.0
2006-03-29 19:05:00,1.73507,1.73529,1.73495,1.73505,2127599995.0
2006-03-29 19:10:00,1.73509,1.73555,1.73509,1.73547,1453999996.0
2006-03-29 19:15:00,1.73545,1.73545,1.73505,1.73514,1296500002.0
2006-03-29 19:20:00,1.73518,1.73523,1.73481,1.73487,1580600003.0
2006-03-29 19:25:00,1.7348,1.73501,1.73456,1.73486,1868399983.0
2006-03-29 19:30:00,1.73484,1.73502,1.73459,1.7349,1596400001.0
2006-03-29 19:35:00,1.73492,1.73536,1.73484,1.73536,1195399989.0
2006-03-29 19:40:00,1.73534,1.73539,1.73511,1.73515,1638249999.0
2006-03-29 19:45:00,1.73519,1.73598,1.73512,1.73596,1090199996.0
2006-03-29 19:50:00,1.73602,1.73621,1.73587,1.73618,1092099999.0
2006-03-29 19:55:00,1.73612,1.73634,1.73607,1.73633,1195700010.0
2006-03-29 20:00:00,1.73633,1.73654,1.7362,1.7364,853400002.0
2006-03-29 20:05:00,1.73632,1.73637,1.73607,1.73628,976200003.0
2006-03-29 20:10:00,1.73631,1.73676,1.73631,1.73668,1031950005.0
2006-03-29 20:15:00,1.73665,1.73665,1.73512,1.73528,939700003.0
2006-03-29 20:20:00,1.73528,1.73541,1.73434,1.73466,1031500008.0
2006-03-29 20:25:00,1.73472,1.73509,1.73451,1.73451,1783099997.0
2006-03-29 20:30:00,1.73451,1.73482,1.73432,1.73437,2352000005.0
2006-03-29 20:35:00,1.73437,1.73467,1.7342,1.73467,1032499996.0
2006-03-29 20:40:00,1.73468,1.73472,1.7344,1.73456,1081499999.0
2006-03-29 20:45:00,1.73446,1.73451,1.7333,1.73361,793100000.0
2006-03-29 20:50:00,1.73354,1.73354,1.73303,1.73332,2007599985.0
2006-03-29 20:55:00,1.73332,1.73355,1.73313,1.73324,1962299994.0
2006-03-29 21:00:00,1.73326,1.73358,1.7332,1.73354,1323199998.0
2006-03-29 21:05:00,1.7335,1.73468,1.73347,1.73453,750599999.0
2006-03-29 21:10:00,1.73456,1.7347,1.73445,1.73445,808700002.0
2006-03-29 21:15:00,1.73447,1.73453,1.73428,1.73437,583500002.0
2006-03-29 21:20:00,1.73435,1.73453,1.73425,1.7345,843000000.0
2006-03-29 21:25:00,1.7345,1.73452,1.73432,1.73452,520699998.0
2006-03-29 21:30:00,1.73455,1.73488,1.73455,1.73475,904999996.0
2006-03-29 21:35:00,1.73479,1.73487,1.73449,1.73465,597899999.0
2006-03-29 21:40:00,1.73457,1.73493,1.73438,1.73491,603199993.0
2006-03-29 21:45:00,1.73494,1.73519,1.7345,1.7345,624700003.0
2006-03-29 21:50:00,1.73444,1.73448,1.73417,1.73417,396000001.0
2006-03-29 21:55:00,1.73417,1.73426,1.73401,1.73405,800999998.0
2006-03-29 22:00:00,1.7341,1.73415,1.7339,1.73399,887949995.0
2006-03-29 22:05:00,1.73399,1.73403,1.73385,1.73403,313799995.0
2006-03-29 22:10:00,1.73402,1.73438,1.73401,1.73433,443100000.0
2006-03-29 22:15:00,1.73434,1.73434,1.73402,1.73419,879899998.0
2006-03-29 22:20:00,1.73417,1.73434,1.73382,1.7341,554299999.0
2006-03-29 22:25:00,1.73415,1.73458,1.73415,1.73444,400900000.0
2006-03-29 22:30:00,1.73449,1.73451,1.73422,1.73428,679400002.0
2006-03-29 22:35:00,1.73435,1.73455,1.73435,1.73436,344100000.0
2006-03-29 22:40:00,1.73435,1.7344,1.7342,1.73428,528900000.0
2006-03-29 22:45:00,1.73428,1.73446,1.73426,1.7344,277999999.0
2006-03-29 22:50:00,1.73437,1.73452,1.73421,1.73445,283600000.0
2006-03-29 22:55:00,1.73441,1.73494,1.73431,1.73472,280800001.0
2006-03-29 23:00:00,1.73465,1.73492,1.73455,1.73486,257100003.0
2006-03-29 23:05:00,1.73484,1.73496,1.73478,1.7348,226399999.0
2006-03-29 23:10:00,1.73484,1.73491,1.73461,1.73477,212500002.0
2006-03-29 23:15:00,1.73465,1.73465,1.73409,1.73429,211300000.0
2006-03-29 23:20:00,1.7344,1.73465,1.73433,1.73465,272700000.0
2006-03-29 23:25:00,1.7346,1.7346,1.73445,1.73452,158500001.0
2006-03-29 23:30:00,1.73453,1.73481,1.73453,1.73478,262699998.0
2006-03-29 23:35:00,1.73471,1.73481,1.73465,1.73481,122099999.0
2006-03-29 23:40:00,1.73485,1.73503,1.7348,1.73488,198899999.0
2006-03-29 23:45:00,1.73485,1.73487,1.7337,1.7337,158100002.0
2006-03-29 23:50:00,1.7338,1.73381,1.73335,1.7335,253400004.0
2006-03-29 23:55:00,1.73352,1.73363,1.7333,1.73336,313700000.0
2006-03-30 00:00:00,1.73333,1.73408,1.73316,1.73379,427200000.0
2006-03-30 00:05:00,1.7338,1.73435,1.73373,1.73379,337400002.0
2006-03-30 00:10:00,1.73395,1.7341,1.73357,1.73361,446099993.0
2006-03-30 00:15:00,1.73358,1.73385,1.73336,1.73348,409299999.0
2006-03-30 00:20:00,1.73348,1.73443,1.73322,1.7343,351600001.0
2006-03-30 00:25:00,1.73388,1.73445,1.73376,1.73417,343849999.0
2006-03-30 00:30:00,1.73419,1.73435,1.73365,1.73382,238500000.0
2006-03-30 00:35:00,1.73408,1.73408,1.73395,1.734,129299998.0
2006-03-30 00:40:00,1.73408,1.73448,1.73408,1.7343,141700000.0
2006-03-30 00:45:00,1.7343,1.73438,1.73425,1.73433,215600002.0
2006-03-30 00:50:00,1.73425,1.73487,1.73387,1.73475,311900001.0
2006-03-30 00:55:00,1.7347,1.73477,1.73462,1.7347,241000000.0
2006-03-30 01:00:00,1.73464,1.73475,1.73457,1.73468,258799999.0
2006-03-30 01:05:00,1.73475,1.73475,1.73465,1.73467,278100000.0
2006-03-30 01:10:00,1.73465,1.73484,1.73457,1.73477,180800001.0
2006-03-30 01:15:00,1.73471,1.73485,1.73464,1.7347,247150000.0
2006-03-30 01:20:00,1.73466,1.73477,1.73452,1.73477,123900001.0
2006-03-30 01:25:00,1.73484,1.7352,1.73479,1.73519,258800001.0
2006-03-30 01:30:00,1.73522,1.73527,1.73505,1.73525,145200001.0
2006-03-30 01:35:00,1.73516,1.73516,1.7349,1.73505,137650001.0
2006-03-30 01:40:00,1.73504,1.73521,1.73502,1.73519,333400000.0
2006-03-30 01:45:00,1.73525,1.7357,1.73517,1.7357,214299996.0
2006-03-30 01:50:00,1.73568,1.73569,1.73535,1.73553,256199999.0
2006-03-30 01:55:00,1.73551,1.73551,1.73459,1.73489,230299999.0
2006-03-30 02:00:00,1.73492,1.73492,1.7345,1.73453,327500003.0
2006-03-30 02:05:00,1.73445,1.7349,1.73435,1.73486,195200000.0
2006-03-30 02:10:00,1.73491,1.73493,1.73455,1.7348,274600000.0
2006-03-30 02:15:00,1.73487,1.73504,1.73461,1.73473,232800003.0
2006-03-30 02:20:00,1.73472,1.73511,1.73458,1.73502,297800003.0
2006-03-30 02:25:00,1.73495,1.73511,1.73485,1.73501,227999999.0
2006-03-30 02:30:00,1.73496,1.73512,1.73481,1.73507,197000000.0
2006-03-30 02:35:00,1.73503,1.73505,1.73461,1.73472,239100001.0
2006-03-30 02:40:00,1.73472,1.73497,1.73456,1.73488,328600001.0
2006-03-30 02:45:00,1.73488,1.73508,1.73484,1.73484,242199999.0
2006-03-30 02:50:00,1.73475,1.73508,1.73465,1.73505,226899997.0
2006-03-30 02:55:00,1.73492,1.73569,1.73482,1.73561,279300002.0
2006-03-30 03:00:00,1.73574,1.73582,1.73554,1.7357,296499999.0
2006-03-30 03:05:00,1.73566,1.73588,1.73566,1.73582,293400004.0
2006-03-30 03:10:00,1.73585,1.73609,1.73578,1.73595,130399999.0
2006-03-30 03:15:00,1.73593,1.73595,1.7358,1.7359,210699999.0
2006-03-30 03:20:00,1.73595,1.73636,1.7358,1.73636,160600000.0
2006-03-30 03:25:00,1.73655,1.73784,1.73655,1.73765,311500002.0
2006-03-30 03:30:00,1.73771,1.73776,1.73736,1.7374,209300001.0
2006-03-30 03:35:00,1.73742,1.73767,1.73737,1.73745,243399999.0
2006-03-30 03:40:00,1.7374,1.73744,1.73717,1.73727,199899998.0
2006-03-30 03:45:00,1.73735,1.73751,1.73715,1.73748,235700002.0
2006-03-30 03:50:00,1.73752,1.73763,1.73747,1.73754,307400000.0
2006-03-30 03:55:00,1.7376,1.73787,1.7375,1.73774,208599998.0
2006-03-30 04:00:00,1.73762,1.7378,1.73753,1.73754,182200003.0
2006-03-30 04:05:00,1.7375,1.73763,1.73748,1.7375,221200001.0
2006-03-30 04:10:00,1.73749,1.73781,1.73749,1.73749,264800000.0
2006-03-30 04:15:00,1.7376,1.73784,1.73754,1.73759,263600002.0
2006-03-30 04:20:00,1.73763,1.73782,1.73742,1.73742,336799997.0
2006-03-30 04:25:00,1.73746,1.73754,1.7373,1.73743,282099999.0
2006-03-30 04:30:00,1.73732,1.73769,1.73712,1.7376,205300002.0
2006-03-30 04:35:00,1.73755,1.73765,1.73749,1.7376,277999998.0
2006-03-30 04:40:00,1.73771,1.7383,1.73765,1.7383,294299999.0
2006-03-30 04:45:00,1.73852,1.73912,1.73841,1.73905,278599999.0
2006-03-30 04:50:00,1.739,1.739,1.73864,1.73882,157299999.0
2006-03-30 04:55:00,1.73873,1.73913,1.73873,1.73913,196500000.0
2006-03-30 05:00:00,1.73912,1.73932,1.73898,1.73915,310400000.0
2006-03-30 05:05:00,1.73925,1.73925,1.73886,1.73902,170700001.0
2006-03-30 05:10:00,1.73907,1.73915,1.73899,1.7391,245800002.0
2006-03-30 05:15:00,1.73908,1.73908,1.73885,1.73894,235199998.0
2006-03-30 05:20:00,1.73891,1.73917,1.73891,1.73892,298599997.0
2006-03-30 05:25:00,1.73892,1.73904,1.7388,1.73882,199200000.0
2006-03-30 05:30:00,1.7388,1.73885,1.73855,1.73885,235300001.0
2006-03-30 05:35:00,1.73873,1.73885,1.73856,1.7386,262000001.0
2006-03-30 05:40:00,1.73863,1.73874,1.73843,1.73868,264700000.0
2006-03-30 05:45:00,1.73873,1.73873,1.73855,1.73863,135400001.0
2006-03-30 05:50:00,1.73867,1.73882,1.7385,1.73867,190900000.0
2006-03-30 05:55:00,1.73862,1.7387,1.73855,1.73868,248570003.0
2006-03-30 06:00:00,1.73872,1.73872,1.73849,1.73863,217700000.0
2006-03-30 06:05:00,1.7386,1.73869,1.73855,1.73869,219550001.0
2006-03-30 06:10:00,1.73878,1.73935,1.73878,1.73928,213699999.0
2006-03-30 06:15:00,1.73933,1.73963,1.73918,1.73934,256500002.0
2006-03-30 06:20:00,1.73932,1.74021,1.73923,1.74007,297600003.0
2006-03-30 06:25:00,1.74012,1.74071,1.73987,1.74058,276300001.0
2006-03-30 06:30:00,1.74038,1.74056,1.74033,1.74042,206999999.0
2006-03-30 06:35:00,1.7404,1.74048,1.74023,1.74023,185100001.0
2006-03-30 06:40:00,1.74028,1.74035,1.73983,1.73995,177699999.0
2006-03-30 06:45:00,1.73996,1.74027,1.73991,1.7402,243999999.0
2006-03-30 06:50:00,1.7403,1.74036,1.73981,1.74015,280399999.0
2006-03-30 06:55:00,1.74019,1.74042,1.74,1.74036,347100004.0
2006-03-30 07:00:00,1.74049,1.74124,1.74044,1.74109,329299998.0
2006-03-30 07:05:00,1.74097,1.74105,1.7406,1.74063,282800002.0
2006-03-30 07:10:00,1.74055,1.74086,1.74043,1.74076,323200000.0
2006-03-30 07:15:00,1.74082,1.74082,1.74057,1.74067,235200001.0
2006-03-30 07:20:00,1.74068,1.74138,1.74065,1.7413,268299999.0
2006-03-30 07:25:00,1.74147,1.74193,1.74107,1.74111,338700000.0
2006-03-30 07:30:00,1.74109,1.7413,1.74023,1.74023,233799998.0
2006-03-30 07:35:00,1.74028,1.74047,1.73997,1.74043,257900001.0
2006-03-30 07:40:00,1.74038,1.74054,1.73962,1.73983,369500000.0
2006-03-30 07:45:00,1.73977,1.73982,1.73959,1.73982,232800001.0
2006-03-30 07:50:00,1.73976,1.73979,1.73939,1.73942,160499998.0
2006-03-30 07:55:00,1.73939,1.73981,1.73939,1.73953,321569996.0
2006-03-30 08:00:00,1.73988,1.74082,1.73972,1.73972,223100000.0
2006-03-30 08:05:00,1.73969,1.74034,1.73959,1.74001,431700003.0
2006-03-30 08:10:00,1.73994,1.74002,1.73966,1.73994,309499998.0
2006-03-30 08:15:00,1.74002,1.74027,1.73994,1.74017,358099995.0
2006-03-30 08:20:00,1.74022,1.74056,1.74014,1.74033,245699999.0
2006-03-30 08:25:00,1.74026,1.74038,1.73879,1.73902,242400000.0
2006-03-30 08:30:00,1.73892,1.73892,1.73844,1.73853,421799997.0
2006-03-30 08:35:00,1.73861,1.73862,1.73792,1.73838,262200000.0
2006-03-30 08:40:00,1.7384,1.7386,1.73816,1.73828,441199998.0
2006-03-30 08:45:00,1.73836,1.73851,1.73741,1.73745,286600000.0
2006-03-30 08:50:00,1.73748,1.73823,1.73748,1.7381,265999998.0
2006-03-30 08:55:00,1.73815,1.73823,1.73796,1.73809,249699999.0
2006-03-30 09:00:00,1.73795,1.73795,1.73733,1.73733,409500000.0
2006-03-30 09:05:00,1.73725,1.73725,1.73653,1.73706,376699999.0
2006-03-30 09:10:00,1.73703,1.73713,1.73657,1.73689,393999999.0
2006-03-30 09:15:00,1.73685,1.73701,1.73655,1.73655,157500002.0
2006-03-30 09:20:00,1.73647,1.73699,1.73639,1.73678,247200000.0
2006-03-30 09:25:00,1.73673,1.73747,1.73673,1.73738,357899999.0
2006-03-30 09:30:00,1.73735,1.73781,1.73734,1.73748,323999996.0
2006-03-30 09:35:00,1.73757,1.73838,1.73756,1.73836,330100000.0
2006-03-30 09:40:00,1.73837,1.73844,1.73759,1.73779,256499998.0
2006-03-30 09:45:00,1.7378,1.7379,1.73691,1.73691,293900003.0
2006-03-30 09:50:00,1.73681,1.73697,1.73634,1.7366,333400001.0
2006-03-30 09:55:00,1.73664,1.73721,1.73644,1.73721,246899997.0
2006-03-30 10:00:00,1.73723,1.73786,1.73712,1.73754,334599996.0
2006-03-30 10:05:00,1.73752,1.73774,1.73741,1.73747,275000002.0
2006-03-30 10:10:00,1.73742,1.73755,1.73693,1.73707,406399995.0
2006-03-30 10:15:00,1.73702,1.73717,1.73685,1.7371,291600000.0
2006-03-30 10:20:00,1.73697,1.73751,1.73686,1.73745,315200000.0
2006-03-30 10:25:00,1.73734,1.73799,1.73725,1.73757,297399999.0
2006-03-30 10:30:00,1.7376,1.7382,1.73752,1.7381,294499998.0
2006-03-30 10:35:00,1.73803,1.73809,1.73775,1.73785,239100000.0
2006-03-30 10:40:00,1.73787,1.73787,1.73717,1.73719,259150001.0
2006-03-30 10:45:00,1.73722,1.73732,1.73702,1.73724,290100001.0
2006-03-30 10:50:00,1.73723,1.73808,1.73717,1.73807,312999997.0
2006-03-30 10:55:00,1.73807,1.73848,1.73788,1.73813,369800001.0
2006-03-30 11:00:00,1.73807,1.7393,1.73802,1.73926,378600000.0
2006-03-30 11:05:00,1.73937,1.73937,1.73856,1.73856,401399998.0
2006-03-30 11:10:00,1.73853,1.73907,1.73849,1.73907,284000000.0
2006-03-30 11:15:00,1.73896,1.73896,1.73833,1.73839,356599999.0
2006-03-30 11:20:00,1.73838,1.73912,1.73815,1.73912,302700000.0
2006-03-30 11:25:00,1.73912,1.73925,1.7387,1.73923,327799997.0
2006-03-30 11:30:00,1.73913,1.73913,1.7387,1.73893,379400001.0
2006-03-30 11:35:00,1.73887,1.73909,1.73864,1.73873,325950000.0
2006-03-30 11:40:00,1.73871,1.73915,1.73871,1.7388,394599997.0
2006-03-30 11:45:00,1.73868,1.7389,1.73838,1.7384,393650001.0
2006-03-30 11:50:00,1.73845,1.73891,1.73845,1.73857,410800001.0
2006-03-30 11:55:00,1.7386,1.73908,1.7386,1.73896,329350001.0
2006-03-30 12:00:00,1.73891,1.73902,1.73812,1.73819,297099999.0
2006-03-30 12:05:00,1.73829,1.73853,1.73822,1.73853,318400001.0
2006-03-30 12:10:00,1.73853,1.73876,1.73832,1.73862,269050001.0
2006-03-30 12:15:00,1.73872,1.73872,1.73852,1.73852,250799998.0
2006-03-30 12:20:00,1.73855,1.73855,1.73812,1.73812,351449999.0
2006-03-30 12:25:00,1.73817,1.73847,1.73817,1.73847,348700001.0
2006-03-30 12:30:00,1.73847,1.73855,1.73824,1.73825,426700001.0
2006-03-30 12:35:00,1.73831,1.73854,1.73831,1.73834,304299998.0
2006-03-30 12:40:00,1.73837,1.73884,1.73829,1.73878,343800001.0
2006-03-30 12:45:00,1.73888,1.73892,1.73847,1.73856,271400000.0
2006-03-30 12:50:00,1.73861,1.73862,1.73835,1.73845,278899999.0
2006-03-30 12:55:00,1.73843,1.73849,1.73809,1.73836,389900003.0
2006-03-30 13:00:00,1.73845,1.73871,1.73834,1.73865,334400000.0
2006-03-30 13:05:00,1.7386,1.73863,1.73837,1.73846,336699998.0
2006-03-30 13:10:00,1.73838,1.73865,1.73834,1.73863,235799999.0
2006-03-30 13:15:00,1.73866,1.73968,1.7386,1.73963,352499998.0
2006-03-30 13:20:00,1.73969,1.7406,1.73954,1.74003,239400000.0
2006-03-30 13:25:00,1.74013,1.74013,1.73964,1.74005,504500005.0
2006-03-30 13:30:00,1.74,1.74084,1.73994,1.74054,431399998.0
2006-03-30 13:35:00,1.74062,1.74101,1.74029,1.74096,490899996.0
2006-03-30 13:40:00,1.74094,1.74094,1.74034,1.74073,369800000.0
2006-03-30 13:45:00,1.74065,1.74168,1.74065,1.74157,407900003.0
2006-03-30 13:50:00,1.74157,1.74157,1.74111,1.74125,246399998.0
2006-03-30 13:55:00,1.74114,1.74129,1.74084,1.74107,274500000.0
2006-03-30 14:00:00,1.74106,1.74153,1.74102,1.7415,327399998.0
2006-03-30 14:05:00,1.74147,1.74178,1.74143,1.74173,280300001.0
2006-03-30 14:10:00,1.74181,1.74187,1.74135,1.74136,378800000.0
2006-03-30 14:15:00,1.74118,1.74125,1.74078,1.74078,270200001.0
2006-03-30 14:20:00,1.74068,1.7411,1.74026,1.74026,355500000.0
2006-03-30 14:25:00,1.74014,1.74041,1.73984,1.7404,472799998.0
2006-03-30 14:30:00,1.74042,1.74069,1.74031,1.74054,355899999.0
2006-03-30 14:35:00,1.74045,1.74051,1.74026,1.74045,282200000.0
2006-03-30 14:40:00,1.74049,1.74058,1.74026,1.74041,261299998.0
2006-03-30 14:45:00,1.74038,1.74053,1.74013,1.74022,236000001.0
2006-03-30 14:50:00,1.74029,1.74044,1.73992,1.74015,260700001.0
2006-03-30 14:55:00,1.74017,1.74044,1.73935,1.73935,377800001.0
2006-03-30 15:00:00,1.73925,1.73944,1.73904,1.73938,281799998.0
2006-03-30 15:05:00,1.73951,1.74,1.73941,1.73957,387199999.0
2006-03-30 15:10:00,1.73951,1.73988,1.73931,1.7398,279500003.0
2006-03-30 15:15:00,1.73978,1.73989,1.7396,1.73977,354000003.0
2006-03-30 15:20:00,1.73991,1.74034,1.73977,1.74032,331000001.0
2006-03-30 15:25:00,1.74038,1.74048,1.73953,1.73953,408999999.0
2006-03-30 15:30:00,1.73952,1.74017,1.73906,1.74008,277900001.0
2006-03-30 15:35:00,1.74013,1.74088,1.73978,1.74005,329650002.0
2006-03-30 15:40:00,1.74017,1.74024,1.73879,1.73922,328900001.0
2006-03-30 15:45:00,1.73918,1.73956,1.73717,1.73749,339799997.0
2006-03-30 15:50:00,1.73746,1.73859,1.73741,1.73824,334900000.0
2006-03-30 15:55:00,1.73847,1.7391,1.73847,1.73869,252600001.0
2006-03-30 16:00:00,1.73887,1.73902,1.73842,1.73872,342099993.0
2006-03-30 16:05:00,1.7388,1.73887,1.73795,1.73795,299400001.0
2006-03-30 16:10:00,1.73787,1.73837,1.73787,1.73825,320300002.0
2006-03-30 16:15:00,1.73833,1.74056,1.73833,1.74049,347200000.0
2006-03-30 16:20:00,1.74052,1.74069,1.74003,1.74015,424499999.0
2006-03-30 16:25:00,1.74022,1.74158,1.74018,1.74143,225400000.0
2006-03-30 16:30:00,1.74133,1.74549,1.74133,1.74514,371099999.0
2006-03-30 16:35:00,1.74522,1.74675,1.74502,1.74575,324599998.0
2006-03-30 16:40:00,1.74551,1.74562,1.74474,1.74534,332199996.0
2006-03-30 16:45:00,1.7454,1.74587,1.74462,1.745,476599999.0
2006-03-30 16:50:00,1.74507,1.74534,1.74421,1.74483,391100001.0
2006-03-30 16:55:00,1.74516,1.74584,1.74502,1.74528,346800000.0
2006-03-30 17:00:00,1.74526,1.7466,1.74526,1.74567,437299997.0
2006-03-30 17:05:00,1.74602,1.7467,1.74497,1.74512,405800000.0
2006-03-30 17:10:00,1.7453,1.7458,1.74468,1.74528,395900002.0
2006-03-30 17:15:00,1.74531,1.74531,1.74437,1.7444,412800000.0
2006-03-30 17:20:00,1.74444,1.74501,1.74444,1.74481,298899997.0
2006-03-30 17:25:00,1.7447,1.7447,1.74406,1.74425,245099999.0
2006-03-30 17:30:00,1.74419,1.74579,1.74419,1.74571,285700001.0
2006-03-30 17:35:00,1.74558,1.74565,1.74523,1.74532,270600002.0
2006-03-30 17:40:00,1.74536,1.74547,1.74459,1.74507,397500000.0
2006-03-30 17:45:00,1.74501,1.74501,1.74387,1.74391,289199999.0
2006-03-30 17:50:00,1.74381,1.74397,1.74327,1.7437,198500001.0
2006-03-30 17:55:00,1.74379,1.74399,1.74352,1.74362,315800000.0
2006-03-30 18:00:00,1.7436,1.74409,1.74353,1.7438,4152150001.0
2006-03-30 18:05:00,1.74382,1.74471,1.74382,1.74463,4946649994.0
2006-03-30 18:10:00,1.74467,1.74477,1.74378,1.74396,3343600010.0
2006-03-30 18:15:00,1.74409,1.74474,1.74394,1.7443,3309350013.0
2006-03-30 18:20:00,1.7443,1.7448,1.74386,1.744,3455519997.0
2006-03-30 18:25:00,1.74394,1.74488,1.74391,1.74463,3059599997.0
2006-03-30 18:30:00,1.74462,1.74471,1.74419,1.74419,2977100000.0
2006-03-30 18:35:00,1.74404,1.74421,1.74365,1.7439,909299998.0
2006-03-30 18:40:00,1.7439,1.74414,1.74364,1.74364,1300300001.0
2006-03-30 18:45:00,1.7437,1.74464,1.74368,1.74464,999346993.0
2006-03-30 18:50:00,1.74466,1.74514,1.74451,1.745,1973450002.0
2006-03-30 18:55:00,1.74503,1.74505,1.7442,1.74435,2533200002.0
2006-03-30 19:00:00,1.74445,1.74497,1.74445,1.74497,1486100000.0
2006-03-30 19:05:00,1.745,1.74525,1.74493,1.74525,1868799993.0
2006-03-30 19:10:00,1.74521,1.74527,1.74506,1.74509,1292700000.0
2006-03-30 19:15:00,1.74503,1.74503,1.74475,1.74492,1373500004.0
2006-03-30 19:20:00,1.74489,1.7449,1.74446,1.74487,1363749993.0
2006-03-30 19:25:00,1.74487,1.74519,1.74456,1.7451,1610546988.0
2006-03-30 19:30:00,1.74503,1.74522,1.74499,1.74508,1778750001.0
2006-03-30 19:35:00,1.74509,1.74515,1.74418,1.74431,1363799997.0
2006-03-30 19:40:00,1.7443,1.74439,1.74384,1.74384,1574300001.0
2006-03-30 19:45:00,1.74376,1.74376,1.74322,1.74343,1059899994.0
2006-03-30 19:50:00,1.74343,1.74362,1.74323,1.74349,1084499997.0
2006-03-30 19:55:00,1.74349,1.7437,1.74349,1.74353,1275900001.0
2006-03-30 20:00:00,1.74347,1.74394,1.74337,1.74378,805999993.0
2006-03-30 20:05:00,1.74387,1.74401,1.74372,1.74383,979699997.0
2006-03-30 20:10:00,1.74383,1.74389,1.74372,1.7438,969499999.0
2006-03-30 20:15:00,1.74381,1.74399,1.74376,1.74385,814149999.0
2006-03-30 20:20:00,1.74382,1.74443,1.7438,1.74435,1159099998.0
2006-03-30 20:25:00,1.74439,1.74448,1.74426,1.7444,1842500000.0
2006-03-30 20:30:00,1.7444,1.74549,1.74435,1.7452,2649999989.0
2006-03-30 20:35:00,1.74517,1.7467,1.74514,1.74622,916900000.0
2006-03-30 20:40:00,1.74616,1.74646,1.7454,1.74602,1080949995.0
2006-03-30 20:45:00,1.74598,1.74634,1.74576,1.74627,939000004.0
2006-03-30 20:50:00,1.74624,1.74714,1.74624,1.74637,2184799994.0
2006-03-30 20:55:00,1.74636,1.74655,1.74618,1.74629,2398100009.0
2006-03-30 21:00:00,1.74636,1.74702,1.74632,1.74694,1159900001.0
2006-03-30 21:05:00,1.74694,1.74749,1.74598,1.74603,776600003.0
2006-03-30 21:10:00,1.7461,1.74664,1.7461,1.74653,912300002.0
2006-03-30 21:15:00,1.74655,1.7472,1.74647,1.74715,550746995.0
2006-03-30 21:20:00,1.74717,1.74788,1.74705,1.74722,1000569992.0
2006-03-30 21:25:00,1.74726,1.74806,1.74726,1.74736,581500001.0
2006-03-30 21:30:00,1.74723,1.74723,1.74669,1.74677,798199994.0
2006-03-30 21:35:00,1.74677,1.7469,1.74621,1.74667,441900001.0
2006-03-30 21:40:00,1.74679,1.74679,1.74623,1.74623,526299999.0
2006-03-30 21:45:00,1.7462,1.74725,1.74614,1.7471,576799999.0
2006-03-30 21:50:00,1.74702,1.74736,1.74693,1.7471,477499998.0
2006-03-30 21:55:00,1.74707,1.74732,1.74634,1.74634,840800000.0
2006-03-30 22:00:00,1.74632,1.74674,1.74632,1.74657,943919991.0
2006-03-30 22:05:00,1.7466,1.74695,1.74655,1.74694,398900000.0
2006-03-30 22:10:00,1.74686,1.74701,1.74676,1.7469,518299999.0
2006-03-30 22:15:00,1.74675,1.74712,1.74666,1.7467,766399992.0
2006-03-30 22:20:00,1.74673,1.74696,1.74663,1.74673,481499997.0
2006-03-30 22:25:00,1.74678,1.74693,1.74652,1.74693,444499999.0
2006-03-30 22:30:00,1.74689,1.74689,1.74603,1.74603,718469995.0
2006-03-30 22:35:00,1.7462,1.74623,1.74557,1.74595,355399999.0
2006-03-30 22:40:00,1.74593,1.74624,1.74593,1.74598,407900002.0
2006-03-30 22:45:00,1.74598,1.74627,1.74569,1.74623,346999999.0
2006-03-30 22:50:00,1.74623,1.74631,1.74595,1.74615,281299999.0
2006-03-30 22:55:00,1.74615,1.74634,1.74588,1.74625,380400001.0
2006-03-30 23:00:00,1.74624,1.74699,1.74613,1.74699,218400002.0
2006-03-30 23:05:00,1.74702,1.74706,1.7466,1.7467,275700002.0
2006-03-30 23:10:00,1.74659,1.74666,1.74631,1.74655,286099999.0
2006-03-30 23:15:00,1.74648,1.74681,1.7464,1.74679,320899999.0
2006-03-30 23:20:00,1.74692,1.74693,1.74677,1.7469,190299999.0
2006-03-30 23:25:00,1.74689,1.74722,1.74682,1.74714,219300000.0
2006-03-30 23:30:00,1.74724,1.74728,1.74681,1.74692,378899998.0
2006-03-30 23:35:00,1.74685,1.74689,1.74666,1.74666,236600003.0
2006-03-30 23:40:00,1.7466,1.7466,1.74584,1.74618,214899996.0
2006-03-30 23:45:00,1.74629,1.74629,1.74597,1.74617,137400000.0
2006-03-30 23:50:00,1.7462,1.74625,1.74581,1.74581,89500000.0
2006-03-30 23:55:00,1.74594,1.74603,1.74551,1.74567,230300000.0
2006-03-31 00:00:00,1.74562,1.74565,1.74555,1.7456,140199999.0
2006-03-31 00:05:00,1.74632,1.74642,1.74587,1.74592,373099999.0
2006-03-31 00:10:00,1.74605,1.74636,1.74588,1.746,291149999.0
2006-03-31 00:15:00,1.74605,1.74651,1.74597,1.74643,227900000.0
2006-03-31 00:20:00,1.74615,1.74711,1.74583,1.7466,344899998.0
2006-03-31 00:25:00,1.74636,1.74697,1.74636,1.74695,352799999.0
2006-03-31 00:30:00,1.74706,1.7475,1.74702,1.74721,224999998.0
2006-03-31 00:35:00,1.74699,1.74714,1.74692,1.747,313899999.0
2006-03-31 00:40:00,1.7471,1.74721,1.74673,1.74679,222799998.0
2006-03-31 00:45:00,1.74687,1.7471,1.74665,1.74673,222599996.0
2006-03-31 00:50:00,1.74675,1.74675,1.74605,1.74625,209199998.0
2006-03-31 00:55:00,1.7462,1.7465,1.7462,1.7463,333600003.0
2006-03-31 01:00:00,1.74628,1.7466,1.74628,1.7465,254149998.0
2006-03-31 01:05:00,1.74653,1.74653,1.74602,1.74634,275900000.0
2006-03-31 01:10:00,1.74637,1.74674,1.74634,1.74674,127000000.0
2006-03-31 01:15:00,1.74675,1.74705,1.7465,1.74685,246800001.0
2006-03-31 01:20:00,1.74694,1.74705,1.74692,1.74702,121099999.0
2006-03-31 01:25:00,1.74702,1.74705,1.7468,1.7469,187800002.0
2006-03-31 01:30:00,1.7469,1.7469,1.74625,1.74662,248100000.0
2006-03-31 01:35:00,1.74663,1.7467,1.74622,1.74633,240599995.0
2006-03-31 01:40:00,1.74648,1.74706,1.74648,1.74675,260399998.0
2006-03-31 01:45:00,1.74675,1.74699,1.74647,1.74649,273699998.0
2006-03-31 01:50:00,1.74655,1.74665,1.74645,1.7466,323699998.0
2006-03-31 01:55:00,1.7466,1.74695,1.74655,1.74691,140500000.0
2006-03-31 02:00:00,1.74701,1.74707,1.74645,1.74653,173800002.0
2006-03-31 02:05:00,1.74642,1.74648,1.74585,1.74585,111099998.0
2006-03-31 02:10:00,1.74595,1.74596,1.74529,1.74535,333700001.0
2006-03-31 02:15:00,1.74527,1.74527,1.74445,1.74499,297800000.0
2006-03-31 02:20:00,1.74507,1.74507,1.74417,1.74417,302199997.0
2006-03-31 02:25:00,1.74417,1.74432,1.744,1.74432,196400002.0
2006-03-31 02:30:00,1.74435,1.74463,1.74418,1.74456,259600002.0
2006-03-31 02:35:00,1.74453,1.74454,1.74426,1.74454,227099998.0
2006-03-31 02:40:00,1.74456,1.74481,1.74441,1.74465,383200004.0
2006-03-31 02:45:00,1.74455,1.74459,1.7444,1.7445,205699999.0
2006-03-31 02:50:00,1.74454,1.74638,1.74454,1.74638,292200001.0
2006-03-31 02:55:00,1.74615,1.74615,1.7454,1.74556,223000000.0
2006-03-31 03:00:00,1.74555,1.7456,1.74533,1.74533,283899997.0
2006-03-31 03:05:00,1.74523,1.74578,1.74503,1.74571,193200001.0
2006-03-31 03:10:00,1.74581,1.74653,1.74581,1.74609,320950000.0
2006-03-31 03:15:00,1.7461,1.74645,1.7459,1.74645,259399999.0
2006-03-31 03:20:00,1.74659,1.74668,1.74642,1.74655,107300000.0
2006-03-31 03:25:00,1.74655,1.7468,1.7465,1.74672,166100000.0
2006-03-31 03:30:00,1.74679,1.74695,1.74624,1.74628,308600001.0
2006-03-31 03:35:00,1.74637,1.74662,1.74608,1.74608,219799998.0
2006-03-31 03:40:00,1.74607,1.74611,1.74553,1.74554,288699998.0
2006-03-31 03:45:00,1.74552,1.7457,1.74539,1.74558,367099999.0
2006-03-31 03:50:00,1.74554,1.74573,1.74536,1.7455,245370000.0
2006-03-31 03:55:00,1.7455,1.74557,1.7454,1.74556,254099999.0
2006-03-31 04:00:00,1.74555,1.74564,1.74531,1.74554,266699999.0
2006-03-31 04:05:00,1.74552,1.74566,1.74534,1.74541,303100000.0
2006-03-31 04:10:00,1.74531,1.74572,1.74531,1.74553,297600000.0
2006-03-31 04:15:00,1.74557,1.74557,1.74512,1.74512,248500000.0
2006-03-31 04:20:00,1.74504,1.74562,1.74504,1.74547,371800001.0
2006-03-31 04:25:00,1.74542,1.74542,1.74501,1.74515,310000002.0
2006-03-31 04:30:00,1.74512,1.74532,1.74511,1.74517,166299999.0
2006-03-31 04:35:00,1.74515,1.74523,1.74505,1.74516,249996993.0
2006-03-31 04:40:00,1.74526,1.74526,1.74507,1.74511,237499999.0
2006-03-31 04:45:00,1.74514,1.74528,1.74508,1.74515,258900000.0
2006-03-31 04:50:00,1.74515,1.74515,1.74481,1.74485,98200000.0
2006-03-31 04:55:00,1.74475,1.74507,1.74475,1.74503,248899998.0
2006-03-31 05:00:00,1.74505,1.74506,1.74489,1.745,115400000.0
2006-03-31 05:05:00,1.74501,1.74509,1.74491,1.745,186000000.0
2006-03-31 05:10:00,1.74505,1.74515,1.745,1.7451,171600002.0
2006-03-31 05:15:00,1.7451,1.74519,1.7448,1.74513,280599999.0
2006-03-31 05:20:00,1.74505,1.74514,1.74498,1.74508,186500000.0
2006-03-31 05:25:00,1.74509,1.74513,1.745,1.74502,157599999.0
2006-03-31 05:30:00,1.74502,1.74513,1.74474,1.74512,312899998.0
2006-03-31 05:35:00,1.74506,1.74518,1.745,1.74505,203800001.0
2006-03-31 05:40:00,1.74512,1.74521,1.74492,1.7451,272500000.0
2006-03-31 05:45:00,1.74513,1.74525,1.74507,1.74517,198100000.0
2006-03-31 05:50:00,1.74518,1.74523,1.745,1.74515,167600002.0
2006-03-31 05:55:00,1.74512,1.74521,1.74505,1.7451,174899999.0
2006-03-31 06:00:00,1.74515,1.74527,1.74504,1.74517,227199999.0
2006-03-31 06:05:00,1.74514,1.74535,1.74502,1.74502,371400001.0
2006-03-31 06:10:00,1.745,1.74526,1.7449,1.74516,292999998.0
2006-03-31 06:15:00,1.74527,1.7453,1.74501,1.74501,236550000.0
2006-03-31 06:20:00,1.74499,1.74518,1.74499,1.74512,339349999.0
2006-03-31 06:25:00,1.74518,1.74518,1.74505,1.74517,112699999.0
2006-03-31 06:30:00,1.74508,1.74508,1.74475,1.74482,186599998.0
2006-03-31 06:35:00,1.74477,1.74493,1.74472,1.74485,162099999.0
2006-03-31 06:40:00,1.74485,1.74495,1.74481,1.7449,164970000.0
2006-03-31 06:45:00,1.7449,1.74513,1.7448,1.74505,209599999.0
2006-03-31 06:50:00,1.74508,1.74515,1.74485,1.74507,216699999.0
2006-03-31 06:55:00,1.7451,1.7451,1.7448,1.7448,71299999.0
2006-03-31 07:00:00,1.74495,1.74499,1.7448,1.74496,190800001.0
2006-03-31 07:05:00,1.74497,1.74517,1.7448,1.7449,293946994.0
2006-03-31 07:10:00,1.74498,1.74515,1.74483,1.74484,405200004.0
2006-03-31 07:15:00,1.74488,1.74494,1.74477,1.74477,190500000.0
2006-03-31 07:20:00,1.74478,1.74487,1.74456,1.7446,345800000.0
2006-03-31 07:25:00,1.74457,1.74476,1.74441,1.74442,280000001.0
2006-03-31 07:30:00,1.74442,1.74463,1.74439,1.74449,357699996.0
2006-03-31 07:35:00,1.74456,1.74471,1.74443,1.74464,227599998.0
2006-03-31 07:40:00,1.7446,1.74506,1.74452,1.74487,256800000.0
2006-03-31 07:45:00,1.74487,1.74493,1.74469,1.74472,168400000.0
2006-03-31 07:50:00,1.74467,1.74489,1.74467,1.7448,193599999.0
2006-03-31 07:55:00,1.74465,1.74465,1.7438,1.74427,235349997.0
2006-03-31 08:00:00,1.74409,1.74409,1.74376,1.74379,328300002.0
2006-03-31 08:05:00,1.74378,1.74439,1.74368,1.74415,256100002.0
2006-03-31 08:10:00,1.74408,1.74498,1.74399,1.74434,269200000.0
2006-03-31 08:15:00,1.74435,1.74435,1.74359,1.7437,232700000.0
2006-03-31 08:20:00,1.74364,1.74377,1.74326,1.74326,296099999.0
2006-03-31 08:25:00,1.74318,1.74385,1.74318,1.7438,395199999.0
2006-03-31 08:30:00,1.7437,1.74394,1.74357,1.74382,311600000.0
2006-03-31 08:35:00,1.74388,1.74416,1.74365,1.74365,145249999.0
2006-03-31 08:40:00,1.74352,1.74356,1.74308,1.74347,343300003.0
2006-03-31 08:45:00,1.74356,1.74356,1.74163,1.74199,263900001.0
2006-03-31 08:50:00,1.74193,1.74255,1.74177,1.74229,336900001.0
2006-03-31 08:55:00,1.74236,1.74258,1.74227,1.74257,296999999.0
2006-03-31 09:00:00,1.74263,1.7427,1.74199,1.74199,349200001.0
2006-03-31 09:05:00,1.74184,1.74287,1.74161,1.74276,311850000.0
2006-03-31 09:10:00,1.74276,1.74276,1.74155,1.74164,240299999.0
2006-03-31 09:15:00,1.7414,1.7414,1.74083,1.74089,379699997.0
2006-03-31 09:20:00,1.74102,1.74145,1.74085,1.74117,198200002.0
2006-03-31 09:25:00,1.74107,1.7416,1.74107,1.74156,324899999.0
2006-03-31 09:30:00,1.74145,1.7415,1.74094,1.7415,285099999.0
2006-03-31 09:35:00,1.7415,1.74186,1.74117,1.74127,400000003.0
2006-03-31 09:40:00,1.74122,1.74124,1.74079,1.74085,251699997.0
2006-03-31 09:45:00,1.74086,1.74119,1.7408,1.7409,279299997.0
2006-03-31 09:50:00,1.74087,1.74188,1.74084,1.74188,359399998.0
2006-03-31 09:55:00,1.742,1.742,1.74113,1.74113,250199999.0
2006-03-31 10:00:00,1.741,1.74119,1.74042,1.74042,306900000.0
2006-03-31 10:05:00,1.7404,1.74046,1.74018,1.74018,248499998.0
2006-03-31 10:10:00,1.74017,1.74055,1.74002,1.74002,302000002.0
2006-03-31 10:15:00,1.73995,1.73995,1.73868,1.73889,298900002.0
2006-03-31 10:20:00,1.7389,1.73897,1.73809,1.73822,324900001.0
2006-03-31 10:25:00,1.73803,1.73855,1.73801,1.73844,232199997.0
2006-03-31 10:30:00,1.73852,1.73877,1.73852,1.73863,217100002.0
2006-03-31 10:35:00,1.73855,1.73918,1.73848,1.73901,397500000.0
2006-03-31 10:40:00,1.73905,1.73925,1.73839,1.7386,413500002.0
2006-03-31 10:45:00,1.73858,1.73865,1.73806,1.73865,322900000.0
2006-03-31 10:50:00,1.73848,1.73862,1.73823,1.7385,216600000.0
2006-03-31 10:55:00,1.73843,1.73893,1.73826,1.73873,356100004.0
2006-03-31 11:00:00,1.73878,1.73891,1.73865,1.73865,293000000.0
2006-03-31 11:05:00,1.73868,1.73878,1.73843,1.73854,402599996.0
2006-03-31 11:10:00,1.73853,1.73867,1.73844,1.73861,280000000.0
2006-03-31 11:15:00,1.73858,1.73858,1.73659,1.7366,207400000.0
2006-03-31 11:20:00,1.7364,1.73722,1.73617,1.73722,362000000.0
2006-03-31 11:25:00,1.73716,1.738,1.73715,1.73745,330100000.0
2006-03-31 11:30:00,1.73732,1.7376,1.7367,1.73683,352600000.0
2006-03-31 11:35:00,1.73686,1.73731,1.73649,1.73649,330299996.0
2006-03-31 11:40:00,1.73631,1.73687,1.73631,1.73677,408799994.0
2006-03-31 11:45:00,1.73673,1.7368,1.73639,1.7368,452900003.0
2006-03-31 11:50:00,1.73694,1.73752,1.73681,1.73694,398900000.0
2006-03-31 11:55:00,1.73697,1.73708,1.73658,1.73689,273800000.0
2006-03-31 12:00:00,1.73685,1.73685,1.73369,1.73385,377600001.0
2006-03-31 12:05:00,1.73403,1.7356,1.73403,1.73533,255999998.0
2006-03-31 12:10:00,1.73526,1.73568,1.73526,1.73555,347700000.0
2006-03-31 12:15:00,1.73551,1.73648,1.73533,1.73629,271000001.0
2006-03-31 12:20:00,1.7364,1.73668,1.73546,1.73666,326000001.0
2006-03-31 12:25:00,1.73674,1.73697,1.73653,1.73677,382199999.0
2006-03-31 12:30:00,1.73673,1.73697,1.73661,1.73661,313499998.0
2006-03-31 12:35:00,1.73654,1.7368,1.73602,1.73608,225350002.0
2006-03-31 12:40:00,1.73613,1.7366,1.7361,1.73644,343299997.0
2006-03-31 12:45:00,1.73653,1.73683,1.73624,1.73633,226399998.0
2006-03-31 12:50:00,1.73633,1.73633,1.73525,1.7354,330399998.0
2006-03-31 12:55:00,1.73551,1.7358,1.73479,1.73493,329599996.0
2006-03-31 13:00:00,1.73485,1.73501,1.73442,1.73501,266300000.0
2006-03-31 13:05:00,1.73503,1.73526,1.73489,1.7351,378000001.0
2006-03-31 13:10:00,1.73507,1.73575,1.73497,1.7357,267300002.0
2006-03-31 13:15:00,1.73573,1.73671,1.73546,1.73639,397900004.0
2006-03-31 13:20:00,1.73628,1.7367,1.73609,1.7367,238600002.0
2006-03-31 13:25:00,1.73667,1.73689,1.73624,1.73674,310199999.0
2006-03-31 13:30:00,1.73659,1.73659,1.73527,1.73551,249399999.0
2006-03-31 13:35:00,1.7356,1.7362,1.7356,1.73586,421299999.0
2006-03-31 13:40:00,1.73577,1.7361,1.73557,1.73604,351700003.0
2006-03-31 13:45:00,1.73597,1.73598,1.73543,1.7357,307699998.0
2006-03-31 13:50:00,1.73566,1.73604,1.73551,1.73595,313999997.0
2006-03-31 13:55:00,1.73592,1.73633,1.73592,1.73597,305200007.0
2006-03-31 14:00:00,1.73593,1.73593,1.73543,1.73567,349100002.0
2006-03-31 14:05:00,1.73561,1.73621,1.73558,1.73621,199200001.0
2006-03-31 14:10:00,1.73642,1.73756,1.73612,1.73745,172200000.0
2006-03-31 14:15:00,1.73762,1.73776,1.737,1.73774,250300003.0
2006-03-31 14:20:00,1.73766,1.73766,1.73731,1.7374,376100001.0
2006-03-31 14:25:00,1.73739,1.73823,1.73729,1.73809,450600004.0
2006-03-31 14:30:00,1.73813,1.73826,1.73693,1.73735,286900000.0
2006-03-31 14:35:00,1.73737,1.73742,1.73689,1.73695,305700003.0
2006-03-31 14:40:00,1.73692,1.73698,1.73632,1.7365,318600002.0
2006-03-31 14:45:00,1.73662,1.73729,1.73662,1.73725,390700000.0
2006-03-31 14:50:00,1.73731,1.73741,1.73699,1.73716,377400002.0
2006-03-31 14:55:00,1.73722,1.73742,1.73714,1.73727,262600000.0
2006-03-31 15:00:00,1.73723,1.73729,1.73689,1.73705,288200000.0
2006-03-31 15:05:00,1.73697,1.73786,1.73697,1.73773,374000000.0
2006-03-31 15:10:00,1.73775,1.73776,1.73663,1.73688,266300000.0
2006-03-31 15:15:00,1.73697,1.7377,1.73697,1.73698,387600000.0
2006-03-31 15:20:00,1.73701,1.73751,1.73694,1.73738,317500003.0
2006-03-31 15:25:00,1.73734,1.7375,1.737,1.73715,363699998.0
2006-03-31 15:30:00,1.7373,1.74068,1.73722,1.74031,285000001.0
2006-03-31 15:35:00,1.74013,1.74013,1.7389,1.73891,288300003.0
2006-03-31 15:40:00,1.73877,1.73877,1.73763,1.73764,378799998.0
2006-03-31 15:45:00,1.73768,1.73775,1.7358,1.73612,316099998.0
2006-03-31 15:50:00,1.7361,1.7365,1.73519,1.73598,351999997.0
2006-03-31 15:55:00,1.73586,1.73688,1.73568,1.73683,257300000.0
2006-03-31 16:00:00,1.73691,1.7388,1.73674,1.7388,314599999.0
2006-03-31 16:05:00,1.7386,1.73881,1.73771,1.73811,408099996.0
2006-03-31 16:10:00,1.73807,1.73833,1.73752,1.73827,306399999.0
2006-03-31 16:15:00,1.7383,1.7383,1.73648,1.73667,262799998.0
2006-03-31 16:20:00,1.73711,1.73776,1.73655,1.73734,328499997.0
2006-03-31 16:25:00,1.73767,1.73778,1.73645,1.7368,258500000.0
2006-03-31 16:30:00,1.7367,1.73709,1.7366,1.73699,389500003.0
2006-03-31 16:35:00,1.73707,1.73714,1.7365,1.73652,361400001.0
2006-03-31 16:40:00,1.73631,1.73723,1.73611,1.73723,262300001.0
2006-03-31 16:45:00,1.73745,1.73776,1.73677,1.73703,421599999.0
2006-03-31 16:50:00,1.73693,1.73693,1.73654,1.73689,332170001.0
2006-03-31 16:55:00,1.73702,1.73702,1.73426,1.73426,266300000.0
2006-03-31 17:00:00,1.73432,1.73517,1.73374,1.7341,347746993.0
2006-03-31 17:05:00,1.73404,1.73766,1.73404,1.73681,203600000.0
2006-03-31 17:10:00,1.73685,1.73799,1.73683,1.73732,457200002.0
2006-03-31 17:15:00,1.73725,1.73753,1.73669,1.73728,260799998.0
2006-03-31 17:20:00,1.73732,1.7375,1.73686,1.73712,328800000.0
2006-03-31 17:25:00,1.73718,1.7373,1.73616,1.73691,292099999.0
2006-03-31 17:30:00,1.73701,1.73709,1.73672,1.73692,253899997.0
2006-03-31 17:35:00,1.7369,1.7378,1.73685,1.73748,351000002.0
2006-03-31 17:40:00,1.73754,1.73785,1.73732,1.73773,321899996.0
2006-03-31 17:45:00,1.73766,1.73799,1.73723,1.73768,215100000.0
2006-03-31 17:50:00,1.73758,1.73766,1.73693,1.73703,388900004.0
2006-03-31 17:55:00,1.73698,1.73729,1.7366,1.73726,226200003.0
2006-03-31 18:00:00,1.73749,1.73786,1.73733,1.73755,4028199992.0
2006-03-31 18:05:00,1.73754,1.73772,1.73706,1.73746,5197499990.0
2006-03-31 18:10:00,1.73738,1.73738,1.73704,1.73727,3497199988.0
2006-03-31 18:15:00,1.73733,1.73775,1.73697,1.73756,3558950001.0
2006-03-31 18:20:00,1.7376,1.73792,1.73753,1.73779,3345000005.0
2006-03-31 18:25:00,1.73783,1.73819,1.73774,1.7379,3324099990.0
2006-03-31 18:30:00,1.73788,1.73817,1.73732,1.73753,2678699992.0
2006-03-31 18:35:00,1.73762,1.73854,1.73762,1.7382,987949996.0
2006-03-31 18:40:00,1.7382,1.73916,1.73806,1.73874,1572200005.0
2006-03-31 18:45:00,1.73869,1.73893,1.7379,1.73828,1146100000.0
2006-03-31 18:50:00,1.73834,1.73903,1.73824,1.73854,1873800006.0
2006-03-31 18:55:00,1.7386,1.73888,1.73833,1.73881,2336800001.0
2006-03-31 19:00:00,1.73892,1.73919,1.73859,1.73865,1742999999.0
2006-03-31 19:05:00,1.73866,1.73873,1.73806,1.73815,2273200001.0
2006-03-31 19:10:00,1.73809,1.7381,1.73773,1.73785,1586500002.0
2006-03-31 19:15:00,1.73782,1.73808,1.73758,1.73808,1253499994.0
2006-03-31 19:20:00,1.73807,1.7382,1.73764,1.73784,1269346997.0
2006-03-31 19:25:00,1.73785,1.73807,1.7376,1.73795,1506600002.0
2006-03-31 19:30:00,1.73793,1.73797,1.73761,1.73767,1592199995.0
2006-03-31 19:35:00,1.73765,1.73779,1.73756,1.73766,1396299999.0
2006-03-31 19:40:00,1.73767,1.73778,1.73751,1.73755,1447799993.0
2006-03-31 19:45:00,1.7375,1.73755,1.73717,1.73719,1264299985.0
2006-03-31 19:50:00,1.73711,1.73711,1.73635,1.73683,910899997.0
2006-03-31 19:55:00,1.73679,1.7369,1.73648,1.73669,1369099993.0
2006-03-31 20:00:00,1.7367,1.73703,1.7367,1.73684,1078799996.0
2006-03-31 20:05:00,1.73681,1.73696,1.73674,1.73677,1095099998.0
2006-03-31 20:10:00,1.73677,1.73696,1.73667,1.73688,902550001.0
2006-03-31 20:15:00,1.73687,1.73703,1.73686,1.73692,768299999.0
2006-03-31 20:20:00,1.73685,1.7369,1.73674,1.73686,931540003.0
2006-03-31 20:25:00,1.7369,1.73703,1.7368,1.73691,1834299995.0
2006-03-31 20:30:00,1.73688,1.7371,1.73673,1.737,2554346983.0
2006-03-31 20:35:00,1.737,1.7372,1.73698,1.73705,988300001.0
2006-03-31 20:40:00,1.73705,1.73733,1.73699,1.73722,1139399997.0
2006-03-31 20:45:00,1.73719,1.73732,1.73702,1.73725,921900000.0
2006-03-31 20:50:00,1.73718,1.73745,1.73713,1.73719,1973046989.0
2006-03-31 20:55:00,1.73724,1.73777,1.73724,1.73775,2118849997.0
2006-03-31 21:00:00,1.73777,1.73796,1.73773,1.73787,1409200001.0
2006-03-31 21:05:00,1.73783,1.73789,1.73767,1.73773,756300004.0
2006-03-31 21:10:00,1.73778,1.73778,1.73718,1.73718,804100003.0
2006-03-31 21:15:00,1.73717,1.73717,1.73688,1.7371,654050002.0
2006-03-31 21:20:00,1.73706,1.73706,1.7367,1.73673,1003149998.0
2006-03-31 21:25:00,1.73669,1.73677,1.73618,1.73629,518799999.0
2006-03-31 21:30:00,1.73633,1.73654,1.73615,1.73639,808200002.0
2006-03-31 21:35:00,1.7365,1.73676,1.73639,1.73668,487400000.0
2006-03-31 21:40:00,1.73664,1.73664,1.73597,1.7361,676400002.0
2006-03-31 21:45:00,1.73607,1.73625,1.73599,1.73625,591949997.0
2006-03-31 21:50:00,1.73626,1.73626,1.73602,1.73605,398599997.0
2006-03-31 21:55:00,1.73612,1.73663,1.736,1.73623,899199992.0
2006-03-31 22:00:00,1.73628,1.7363,1.73579,1.73581,912499996.0
2006-03-31 22:05:00,1.73583,1.73618,1.73581,1.73618,330499998.0
2006-03-31 22:10:00,1.73606,1.73631,1.73601,1.73621,385600001.0
2006-03-31 22:15:00,1.73626,1.7364,1.73594,1.7362,649100005.0
2006-03-31 22:20:00,1.73611,1.73618,1.73588,1.73595,483899999.0
2006-03-31 22:25:00,1.73598,1.7363,1.73595,1.73604,436800001.0
2006-03-31 22:30:00,1.73605,1.73637,1.73605,1.7362,605200000.0
2006-03-31 22:35:00,1.73628,1.73646,1.73623,1.73623,324600001.0
2006-03-31 22:40:00,1.73622,1.73637,1.73602,1.73608,386999997.0
2006-03-31 22:45:00,1.73613,1.73655,1.73609,1.73643,302199997.0
2006-03-31 22:50:00,1.73645,1.7367,1.73637,1.73657,271500003.0
2006-03-31 22:55:00,1.73655,1.73707,1.73655,1.73707,451800003.0
2006-03-31 23:00:00,1.73697,1.73719,1.73669,1.73716,213600001.0
2006-03-31 23:05:00,1.73703,1.73742,1.73695,1.73738,212500004.0
2006-03-31 23:10:00,1.7374,1.73777,1.73738,1.73768,368500000.0
2006-03-31 23:15:00,1.73764,1.73799,1.73758,1.73768,326770004.0
2006-03-31 23:20:00,1.73767,1.73767,1.73735,1.73762,291000002.0
2006-03-31 23:25:00,1.73765,1.73773,1.73753,1.7376,323900003.0
2006-03-31 23:30:00,1.73768,1.7379,1.73742,1.73742,281399999.0
2006-03-31 23:35:00,1.73722,1.73722,1.73659,1.73697,264500000.0
2006-03-31 23:40:00,1.73695,1.73747,1.73695,1.73731,231700001.0
2006-03-31 23:45:00,1.73724,1.73724,1.73691,1.73717,185600001.0
2006-03-31 23:50:00,1.73716,1.73719,1.73668,1.73684,249700000.0
2006-03-31 23:55:00,1.7369,1.73702,1.73658,1.73685,67350000.0
2006-04-03 00:00:00,1.7372,1.7375,1.7369,1.7373,233700000.0
2006-04-03 00:05:00,1.7374,1.7374,1.7373,1.7374,155800000.0
2006-04-03 00:10:00,1.7373,1.7375,1.7373,1.7374,311600000.0
2006-04-03 00:15:00,1.7375,1.7376,1.7373,1.7374,389500000.0
2006-04-03 00:20:00,1.7375,1.7378,1.7373,1.7377,233700000.0
2006-04-03 00:25:00,1.7379,1.7379,1.7373,1.7375,389500000.0
2006-04-03 00:30:00,1.7374,1.7378,1.7374,1.7378,155800000.0
2006-04-03 00:35:00,1.7379,1.7379,1.7376,1.7376,233700000.0
2006-04-03 00:40:00,1.7377,1.7378,1.7376,1.7376,311600000.0
2006-04-03 00:45:00,1.7377,1.7378,1.7377,1.7377,155800000.0
2006-04-03 00:50:00,1.7376,1.7376,1.7373,1.7375,233700000.0
2006-04-03 00:55:00,1.7374,1.7375,1.7372,1.7374,389500000.0
2006-04-03 01:00:00,1.7375,1.7377,1.7375,1.7375,233700000.0
2006-04-03 01:05:00,1.7374,1.7374,1.7372,1.7372,233700000.0
2006-04-03 01:10:00,1.7371,1.7371,1.7368,1.7368,311600000.0
2006-04-03 01:15:00,1.7369,1.7369,1.7367,1.7367,155800000.0
2006-04-03 01:20:00,1.7368,1.7368,1.7367,1.7367,155800000.0
2006-04-03 01:25:00,1.7368,1.7368,1.7363,1.7363,389500000.0
2006-04-03 01:30:00,1.7365,1.7365,1.7363,1.7363,77900000.0
2006-04-03 01:35:00,1.7365,1.7367,1.7362,1.7363,311600000.0
2006-04-03 01:40:00,1.7362,1.7363,1.7362,1.7362,155800000.0
2006-04-03 01:45:00,1.7363,1.7363,1.7362,1.7362,77900000.0
2006-04-03 01:50:00,1.7363,1.7367,1.736,1.7363,389500000.0
2006-04-03 01:55:00,1.7365,1.7366,1.7358,1.7359,389500000.0
2006-04-03 02:00:00,1.73566,1.73619,1.73565,1.7359,231500000.0
2006-04-03 02:05:00,1.73587,1.7362,1.73555,1.73555,120699999.0
2006-04-03 02:10:00,1.7357,1.73614,1.7357,1.73609,323599996.0
2006-04-03 02:15:00,1.73613,1.73613,1.73595,1.73605,288299997.0
2006-04-03 02:20:00,1.73605,1.73605,1.7357,1.73581,250200000.0
2006-04-03 02:25:00,1.73573,1.73592,1.73567,1.73587,293199999.0
2006-04-03 02:30:00,1.73564,1.73564,1.73403,1.73416,323300000.0
2006-04-03 02:35:00,1.7343,1.7348,1.73419,1.73455,261549998.0
2006-04-03 02:40:00,1.73433,1.73461,1.7343,1.73455,252499998.0
2006-04-03 02:45:00,1.7345,1.73496,1.73427,1.73484,216200001.0
2006-04-03 02:50:00,1.73488,1.73499,1.7344,1.73448,245999998.0
2006-04-03 02:55:00,1.73443,1.73447,1.734,1.73412,312799998.0
2006-04-03 03:00:00,1.7342,1.73469,1.73418,1.73463,150699999.0
2006-04-03 03:05:00,1.73455,1.73487,1.73445,1.73445,222449999.0
2006-04-03 03:10:00,1.73459,1.73477,1.73453,1.73468,120699999.0
2006-04-03 03:15:00,1.73463,1.73463,1.73447,1.73459,249300001.0
2006-04-03 03:20:00,1.73465,1.73477,1.73444,1.7347,250300002.0
2006-04-03 03:25:00,1.73467,1.73482,1.73447,1.73461,200800001.0
2006-04-03 03:30:00,1.73465,1.73465,1.73405,1.73411,189099998.0
2006-04-03 03:35:00,1.73417,1.73428,1.73401,1.73401,299099998.0
2006-04-03 03:40:00,1.73399,1.73447,1.73395,1.734,204599997.0
2006-04-03 03:45:00,1.73399,1.73407,1.73386,1.73398,304999999.0
2006-04-03 03:50:00,1.7339,1.73409,1.73388,1.734,263600001.0
2006-04-03 03:55:00,1.73406,1.73438,1.73392,1.73438,383200004.0
2006-04-03 04:00:00,1.73432,1.7346,1.7342,1.73444,148699997.0
2006-04-03 04:05:00,1.73438,1.73441,1.73403,1.7341,320400002.0
2006-04-03 04:10:00,1.73405,1.73435,1.73405,1.7342,283099998.0
2006-04-03 04:15:00,1.73428,1.73438,1.73422,1.73432,212500001.0
2006-04-03 04:20:00,1.73427,1.73464,1.73411,1.73413,295600000.0
2006-04-03 04:25:00,1.7341,1.73417,1.73386,1.73414,389600000.0
2006-04-03 04:30:00,1.73401,1.73406,1.7337,1.7338,311199998.0
2006-04-03 04:35:00,1.73375,1.73385,1.73365,1.7338,283599998.0
2006-04-03 04:40:00,1.73388,1.73398,1.73319,1.73319,213999999.0
2006-04-03 04:45:00,1.73324,1.73331,1.73265,1.73295,134300000.0
2006-04-03 04:50:00,1.73294,1.73371,1.7329,1.73371,261099998.0
2006-04-03 04:55:00,1.73373,1.7339,1.73368,1.73368,216099998.0
2006-04-03 05:00:00,1.73363,1.73363,1.73153,1.73184,217100002.0
2006-04-03 05:05:00,1.73189,1.73282,1.73183,1.73243,251600001.0
2006-04-03 05:10:00,1.73241,1.7328,1.73237,1.73261,243699999.0
2006-04-03 05:15:00,1.73261,1.73294,1.73246,1.73273,217600000.0
2006-04-03 05:20:00,1.73267,1.73278,1.7324,1.73258,199700001.0
2006-04-03 05:25:00,1.7326,1.7326,1.73241,1.73258,238800004.0
2006-04-03 05:30:00,1.7326,1.73263,1.73225,1.73255,170100000.0
2006-04-03 05:35:00,1.7325,1.73255,1.73244,1.73247,199999998.0
2006-04-03 05:40:00,1.73257,1.73355,1.73246,1.73341,264700000.0
2006-04-03 05:45:00,1.73349,1.73376,1.73307,1.73327,194269999.0
2006-04-03 05:50:00,1.73337,1.73337,1.7325,1.73258,183199999.0
2006-04-03 05:55:00,1.73255,1.73293,1.73255,1.73289,315799998.0
2006-04-03 06:00:00,1.73295,1.73328,1.73285,1.73325,293399998.0
2006-04-03 06:05:00,1.73322,1.73326,1.73305,1.7332,347200000.0
2006-04-03 06:10:00,1.73322,1.73325,1.73289,1.73298,207499997.0
2006-04-03 06:15:00,1.73305,1.7331,1.73269,1.73308,256400001.0
2006-04-03 06:20:00,1.73307,1.73318,1.73303,1.73312,394599998.0
2006-04-03 06:25:00,1.73313,1.73313,1.73236,1.73254,288499998.0
2006-04-03 06:30:00,1.7326,1.7326,1.73167,1.73179,327299997.0
2006-04-03 06:35:00,1.73173,1.73173,1.73137,1.73151,201200002.0
2006-04-03 06:40:00,1.73148,1.73174,1.72934,1.73,262899998.0
2006-04-03 06:45:00,1.72983,1.73011,1.72928,1.72942,445000003.0
2006-04-03 06:50:00,1.72938,1.73045,1.7293,1.73045,328500001.0
2006-04-03 06:55:00,1.73038,1.73038,1.72992,1.73018,224100001.0
2006-04-03 07:00:00,1.73035,1.73045,1.73024,1.73024,213500000.0
2006-04-03 07:05:00,1.73021,1.73048,1.73021,1.73035,264050000.0
2006-04-03 07:10:00,1.73037,1.73063,1.73009,1.73039,308099999.0
2006-04-03 07:15:00,1.73039,1.73039,1.72973,1.72973,306499999.0
2006-04-03 07:20:00,1.72973,1.73,1.72902,1.72902,314500003.0
2006-04-03 07:25:00,1.7291,1.72938,1.72893,1.72911,344700001.0
2006-04-03 07:30:00,1.72912,1.72913,1.72894,1.72908,399000001.0
2006-04-03 07:35:00,1.72913,1.72943,1.729,1.72922,294500006.0
2006-04-03 07:40:00,1.72922,1.72939,1.72912,1.72928,271900004.0
2006-04-03 07:45:00,1.7292,1.72933,1.72905,1.72933,254299997.0
2006-04-03 07:50:00,1.72932,1.7296,1.7293,1.72953,197900000.0
2006-04-03 07:55:00,1.72959,1.72966,1.72933,1.72963,246700002.0
2006-04-03 08:00:00,1.72965,1.72981,1.72937,1.72957,459900000.0
2006-04-03 08:05:00,1.72957,1.72984,1.72944,1.7297,347100000.0
2006-04-03 08:10:00,1.72964,1.72978,1.72916,1.72927,380700003.0
2006-04-03 08:15:00,1.72925,1.72934,1.72855,1.72914,264599998.0
2006-04-03 08:20:00,1.72913,1.72924,1.72869,1.72904,311999995.0
2006-04-03 08:25:00,1.72901,1.72943,1.72901,1.72925,261600000.0
2006-04-03 08:30:00,1.72919,1.72943,1.72918,1.72923,305900000.0
2006-04-03 08:35:00,1.72929,1.72936,1.72846,1.72851,197200000.0
2006-04-03 08:40:00,1.72842,1.72853,1.72694,1.72755,339099999.0
2006-04-03 08:45:00,1.72771,1.7279,1.72742,1.7276,281600004.0
2006-04-03 08:50:00,1.72757,1.7276,1.72535,1.72544,258700000.0
2006-04-03 08:55:00,1.72527,1.72624,1.72494,1.72624,236500001.0
2006-04-03 09:00:00,1.72638,1.72666,1.72598,1.72647,306349999.0
2006-04-03 09:05:00,1.72658,1.72666,1.72622,1.72632,385149998.0
2006-04-03 09:10:00,1.72632,1.72632,1.72543,1.72623,284899999.0
2006-04-03 09:15:00,1.7262,1.72696,1.72619,1.72661,311300001.0
2006-04-03 09:20:00,1.72658,1.72693,1.7264,1.7269,230500000.0
2006-04-03 09:25:00,1.72674,1.72675,1.72581,1.72652,253100000.0
2006-04-03 09:30:00,1.72651,1.72696,1.72628,1.72635,359299999.0
2006-04-03 09:35:00,1.72628,1.72642,1.72602,1.72618,286799997.0
2006-04-03 09:40:00,1.72613,1.72615,1.7255,1.72562,328299998.0
2006-04-03 09:45:00,1.72553,1.72651,1.72528,1.72651,353999998.0
2006-04-03 09:50:00,1.72666,1.72686,1.72654,1.72673,357600000.0
2006-04-03 09:55:00,1.7268,1.72769,1.72673,1.72765,358100003.0
2006-04-03 10:00:00,1.72755,1.72811,1.7273,1.72757,334200001.0
2006-04-03 10:05:00,1.72735,1.72735,1.72696,1.72707,214399998.0
2006-04-03 10:10:00,1.72685,1.72699,1.72601,1.72658,359500000.0
2006-04-03 10:15:00,1.72668,1.72685,1.72631,1.72633,303899999.0
2006-04-03 10:20:00,1.72622,1.72653,1.72585,1.72642,362500000.0
2006-04-03 10:25:00,1.72636,1.72639,1.72583,1.72589,245800004.0
2006-04-03 10:30:00,1.72554,1.72569,1.72492,1.72507,276000001.0
2006-04-03 10:35:00,1.72506,1.72592,1.72506,1.72537,314399998.0
2006-04-03 10:40:00,1.72548,1.72588,1.72528,1.72574,380599998.0
2006-04-03 10:45:00,1.72575,1.72614,1.72567,1.726,308700001.0
2006-04-03 10:50:00,1.72603,1.72719,1.72599,1.72719,215900002.0
2006-04-03 10:55:00,1.72717,1.72725,1.72688,1.72722,376900002.0
2006-04-03 11:00:00,1.72731,1.72781,1.72712,1.72712,271599996.0
2006-04-03 11:05:00,1.72724,1.72769,1.72724,1.72743,295099999.0
2006-04-03 11:10:00,1.72736,1.72736,1.72679,1.72687,270200000.0
2006-04-03 11:15:00,1.72697,1.72719,1.72649,1.72649,344599999.0
2006-04-03 11:20:00,1.72649,1.72658,1.72617,1.72635,321400000.0
2006-04-03 11:25:00,1.72621,1.72631,1.72532,1.72561,368299997.0
2006-04-03 11:30:00,1.72561,1.72616,1.72549,1.72599,367400001.0
2006-04-03 11:35:00,1.72602,1.72627,1.72584,1.72618,406900003.0
2006-04-03 11:40:00,1.72615,1.72632,1.72607,1.72609,415900002.0
2006-04-03 11:45:00,1.72607,1.72609,1.72583,1.72602,343700000.0
2006-04-03 11:50:00,1.72605,1.72623,1.72574,1.7262,408349999.0
2006-04-03 11:55:00,1.72621,1.72767,1.72609,1.7273,422700001.0
2006-04-03 12:00:00,1.72722,1.72755,1.72707,1.7274,324900000.0
2006-04-03 12:05:00,1.72748,1.72876,1.7274,1.72868,305199997.0
2006-04-03 12:10:00,1.7285,1.72888,1.72821,1.72833,258700002.0
2006-04-03 12:15:00,1.72827,1.72844,1.72795,1.72795,197299999.0
2006-04-03 12:20:00,1.72799,1.7283,1.72758,1.72816,364000002.0
2006-04-03 12:25:00,1.72803,1.72837,1.72786,1.72798,347099999.0
2006-04-03 12:30:00,1.72802,1.72858,1.7278,1.72845,343600001.0
2006-04-03 12:35:00,1.72851,1.72888,1.72823,1.72838,278000001.0
2006-04-03 12:40:00,1.72838,1.72862,1.72828,1.72857,416200002.0
2006-04-03 12:45:00,1.72863,1.72899,1.72802,1.7281,285300000.0
2006-04-03 12:50:00,1.72822,1.72841,1.72709,1.72712,273799999.0
2006-04-03 12:55:00,1.72711,1.72729,1.72686,1.72709,199800001.0
2006-04-03 13:00:00,1.72713,1.72762,1.72711,1.72762,382299996.0
2006-04-03 13:05:00,1.7277,1.72827,1.7277,1.72801,353949997.0
2006-04-03 13:10:00,1.72795,1.72825,1.7277,1.72825,372000001.0
2006-04-03 13:15:00,1.72829,1.7284,1.72809,1.72837,254999997.0
2006-04-03 13:20:00,1.72833,1.72833,1.72805,1.72808,270400001.0
2006-04-03 13:25:00,1.72812,1.72835,1.72802,1.7281,364799997.0
2006-04-03 13:30:00,1.72813,1.72894,1.72813,1.72842,397000000.0
2006-04-03 13:35:00,1.72844,1.72862,1.72789,1.72797,461099999.0
2006-04-03 13:40:00,1.72807,1.72824,1.72785,1.72801,345700000.0
2006-04-03 13:45:00,1.72802,1.72812,1.72795,1.72807,439699997.0
2006-04-03 13:50:00,1.7281,1.72848,1.7281,1.72848,259600000.0
2006-04-03 13:55:00,1.72843,1.72897,1.72837,1.72863,228000000.0
2006-04-03 14:00:00,1.72864,1.72881,1.72843,1.72876,410100004.0
2006-04-03 14:05:00,1.72874,1.7295,1.72869,1.729,292500000.0
2006-04-03 14:10:00,1.72909,1.72926,1.72874,1.72883,272199999.0
2006-04-03 14:15:00,1.72875,1.72923,1.72857,1.72913,348999996.0
2006-04-03 14:20:00,1.72913,1.72926,1.72842,1.72853,261570001.0
2006-04-03 14:25:00,1.72858,1.72876,1.72768,1.72773,219300000.0
2006-04-03 14:30:00,1.72767,1.72767,1.72698,1.72708,266299997.0
2006-04-03 14:35:00,1.72702,1.72731,1.72664,1.72723,330500000.0
2006-04-03 14:40:00,1.72719,1.72732,1.72709,1.72732,256700001.0
2006-04-03 14:45:00,1.72729,1.72771,1.72728,1.72733,241900000.0
2006-04-03 14:50:00,1.72747,1.72761,1.7274,1.72748,325900002.0
2006-04-03 14:55:00,1.7275,1.72814,1.7275,1.72801,293499999.0
2006-04-03 15:00:00,1.72805,1.7282,1.72734,1.72768,345699999.0
2006-04-03 15:05:00,1.72761,1.72766,1.72709,1.72724,406699999.0
2006-04-03 15:10:00,1.72724,1.72724,1.72689,1.72706,258199999.0
2006-04-03 15:15:00,1.72699,1.72738,1.72693,1.727,307400000.0
2006-04-03 15:20:00,1.72699,1.72708,1.72668,1.72693,329800004.0
2006-04-03 15:25:00,1.72698,1.72755,1.72698,1.72749,414400003.0
2006-04-03 15:30:00,1.72744,1.72752,1.72717,1.72735,407800004.0
2006-04-03 15:35:00,1.72741,1.7275,1.72714,1.72714,383899997.0
2006-04-03 15:40:00,1.72706,1.72741,1.72683,1.72741,247799999.0
2006-04-03 15:45:00,1.72749,1.7277,1.72745,1.72762,264869999.0
2006-04-03 15:50:00,1.72744,1.72823,1.72724,1.728,384749998.0
2006-04-03 15:55:00,1.72795,1.72795,1.72725,1.72736,401900000.0
2006-04-03 16:00:00,1.72767,1.72939,1.72767,1.7292,399650002.0
2006-04-03 16:05:00,1.72943,1.72979,1.72863,1.72874,266550000.0
2006-04-03 16:10:00,1.72862,1.72918,1.7285,1.7285,316699998.0
2006-04-03 16:15:00,1.72855,1.73042,1.72838,1.73042,360899998.0
2006-04-03 16:20:00,1.7304,1.7304,1.72947,1.72971,174300000.0
2006-04-03 16:25:00,1.72973,1.73121,1.72969,1.73108,200199997.0
2006-04-03 16:30:00,1.73109,1.73139,1.7305,1.73068,214700000.0
2006-04-03 16:35:00,1.73068,1.73135,1.73048,1.73135,349499998.0
2006-04-03 16:40:00,1.73139,1.73303,1.73135,1.73282,367800004.0
2006-04-03 16:45:00,1.73281,1.734,1.73275,1.73305,388799998.0
2006-04-03 16:50:00,1.73302,1.73591,1.73283,1.73585,349300005.0
2006-04-03 16:55:00,1.73595,1.73712,1.73573,1.73696,307199999.0
2006-04-03 17:00:00,1.73692,1.73702,1.73616,1.73624,447200002.0
2006-04-03 17:05:00,1.73614,1.73639,1.73564,1.73587,377500001.0
2006-04-03 17:10:00,1.736,1.73695,1.73587,1.73695,219800000.0
2006-04-03 17:15:00,1.73717,1.73924,1.73717,1.73924,251400002.0
2006-04-03 17:20:00,1.73921,1.73978,1.73917,1.73925,230150001.0
2006-04-03 17:25:00,1.73923,1.73984,1.73911,1.73925,299400001.0
2006-04-03 17:30:00,1.73921,1.73921,1.73837,1.73885,351900000.0
2006-04-03 17:35:00,1.7388,1.73901,1.7384,1.73896,422000000.0
2006-04-03 17:40:00,1.73888,1.7393,1.73873,1.73925,265500001.0
2006-04-03 17:45:00,1.73912,1.73928,1.73848,1.73848,237399999.0
2006-04-03 17:50:00,1.73822,1.73853,1.73799,1.73802,224599998.0
2006-04-03 17:55:00,1.7379,1.73856,1.7377,1.73846,273100003.0
2006-04-03 18:00:00,1.7385,1.73956,1.73844,1.73951,4075500010.0
2006-04-03 18:05:00,1.73949,1.7396,1.7382,1.7382,5018899999.0
2006-04-03 18:10:00,1.73812,1.73923,1.73786,1.73828,3422367008.0
2006-04-03 18:15:00,1.73835,1.73868,1.7382,1.7382,3400749992.0
2006-04-03 18:20:00,1.73818,1.73836,1.73795,1.73835,3604720000.0
2006-04-03 18:25:00,1.73833,1.73889,1.73801,1.73865,3030849995.0
2006-04-03 18:30:00,1.73865,1.73876,1.738,1.738,2810300006.0
2006-04-03 18:35:00,1.73795,1.73844,1.73793,1.73828,917100000.0
2006-04-03 18:40:00,1.73828,1.73866,1.73816,1.73851,1502799995.0
2006-04-03 18:45:00,1.73853,1.73934,1.73849,1.73934,1037700002.0
2006-04-03 18:50:00,1.73947,1.74034,1.73947,1.74006,1690050001.0
2006-04-03 18:55:00,1.74001,1.74001,1.7389,1.73915,2539399988.0
2006-04-03 19:00:00,1.73922,1.73936,1.73899,1.73916,1641499995.0
2006-04-03 19:05:00,1.73914,1.73916,1.73837,1.73845,1863899998.0
2006-04-03 19:10:00,1.73839,1.73845,1.73799,1.73805,1475300007.0
2006-04-03 19:15:00,1.73804,1.73832,1.73781,1.73806,1301000004.0
2006-04-03 19:20:00,1.73798,1.7387,1.73785,1.73855,1558999997.0
2006-04-03 19:25:00,1.73856,1.73927,1.73838,1.73912,1446699998.0
2006-04-03 19:30:00,1.73908,1.73937,1.73879,1.7393,1661770002.0
2006-04-03 19:35:00,1.7393,1.73948,1.73899,1.73948,1310800005.0
2006-04-03 19:40:00,1.73953,1.73986,1.73953,1.73974,1319700001.0
2006-04-03 19:45:00,1.73975,1.73983,1.73948,1.73976,1112499990.0
2006-04-03 19:50:00,1.73977,1.73982,1.73932,1.73935,930900005.0
2006-04-03 19:55:00,1.73922,1.73922,1.73808,1.73839,1449369999.0
2006-04-03 20:00:00,1.73842,1.73882,1.73822,1.73822,958599999.0
2006-04-03 20:05:00,1.73817,1.73874,1.73817,1.73872,990899998.0
2006-04-03 20:10:00,1.73873,1.73947,1.73865,1.73888,1020300000.0
2006-04-03 20:15:00,1.73885,1.73919,1.73875,1.73919,983699996.0
2006-04-03 20:20:00,1.7392,1.73993,1.7392,1.73987,911199995.0
2006-04-03 20:25:00,1.73992,1.74004,1.73967,1.73977,1527899998.0
2006-04-03 20:30:00,1.73975,1.73976,1.73877,1.73899,2439700007.0
2006-04-03 20:35:00,1.739,1.73986,1.73891,1.73977,1131770005.0
2006-04-03 20:40:00,1.73983,1.74005,1.73948,1.73997,959600005.0
2006-04-03 20:45:00,1.73992,1.73994,1.73961,1.73973,840300000.0
2006-04-03 20:50:00,1.73968,1.73985,1.7395,1.7395,2033350006.0
2006-04-03 20:55:00,1.73944,1.73944,1.73832,1.73836,2131999999.0
2006-04-03 21:00:00,1.73833,1.73879,1.7383,1.7387,1324299994.0
2006-04-03 21:05:00,1.73868,1.73877,1.73806,1.73811,839400000.0
2006-04-03 21:10:00,1.7382,1.7385,1.73816,1.7384,846700001.0
2006-04-03 21:15:00,1.73844,1.73875,1.73825,1.73871,628700003.0
2006-04-03 21:20:00,1.73868,1.73894,1.73853,1.73873,1118899990.0
2006-04-03 21:25:00,1.73872,1.73885,1.7387,1.73885,551799997.0
2006-04-03 21:30:00,1.73877,1.73909,1.73862,1.73899,772700000.0
2006-04-03 21:35:00,1.73911,1.73933,1.73897,1.7391,499500002.0
2006-04-03 21:40:00,1.73903,1.73912,1.73876,1.73878,704499995.0
2006-04-03 21:45:00,1.73877,1.73884,1.73868,1.73883,587800008.0
2006-04-03 21:50:00,1.73885,1.73886,1.73865,1.73865,378246997.0
2006-04-03 21:55:00,1.73867,1.7389,1.73857,1.73857,840100006.0
2006-04-03 22:00:00,1.7386,1.7387,1.73851,1.73851,837999993.0
2006-04-03 22:05:00,1.73851,1.73874,1.73844,1.73874,305170001.0
2006-04-03 22:10:00,1.73875,1.73875,1.73848,1.73865,368200000.0
2006-04-03 22:15:00,1.73876,1.73941,1.73876,1.73902,779700002.0
2006-04-03 22:20:00,1.73903,1.73915,1.73888,1.73905,631099997.0
2006-04-03 22:25:00,1.7391,1.73915,1.73874,1.73887,509946996.0
2006-04-03 22:30:00,1.73888,1.73891,1.73872,1.73875,631800002.0
2006-04-03 22:35:00,1.7388,1.73903,1.73873,1.73899,267199998.0
2006-04-03 22:40:00,1.73898,1.7391,1.73886,1.73893,384800001.0
2006-04-03 22:45:00,1.73893,1.73935,1.7389,1.73923,331399998.0
2006-04-03 22:50:00,1.73925,1.73936,1.73894,1.73915,285099997.0
2006-04-03 22:55:00,1.73915,1.73922,1.7389,1.73895,351900000.0
2006-04-03 23:00:00,1.7389,1.7389,1.73854,1.73887,254300003.0
2006-04-03 23:05:00,1.73894,1.73944,1.73884,1.73944,386346995.0
2006-04-03 23:10:00,1.73925,1.7394,1.73909,1.73927,361399994.0
2006-04-03 23:15:00,1.73927,1.7395,1.7391,1.73919,347999996.0
2006-04-03 23:20:00,1.73926,1.73965,1.73914,1.73939,360500002.0
2006-04-03 23:25:00,1.73917,1.7397,1.73917,1.73962,280949999.0
2006-04-03 23:30:00,1.73964,1.73975,1.73924,1.7395,349499997.0
2006-04-03 23:35:00,1.73949,1.73965,1.73945,1.73945,72800001.0
2006-04-03 23:40:00,1.73945,1.73945,1.7393,1.7393,83600000.0
2006-04-03 23:45:00,1.73935,1.73961,1.7392,1.73948,154200000.0
2006-04-03 23:50:00,1.7395,1.73955,1.73935,1.73945,128599997.0
2006-04-03 23:55:00,1.73945,1.73951,1.73926,1.73934,166100000.0
2006-04-04 00:00:00,1.73929,1.73929,1.73905,1.7391,109700002.0
2006-04-04 00:05:00,1.73915,1.73933,1.73905,1.7392,185800001.0
2006-04-04 00:10:00,1.73923,1.73937,1.7392,1.7393,183599998.0
2006-04-04 00:15:00,1.73939,1.73955,1.73933,1.7395,159200000.0
2006-04-04 00:20:00,1.73948,1.73952,1.73929,1.73929,136500001.0
2006-04-04 00:25:00,1.73924,1.73978,1.73922,1.73978,200300003.0
2006-04-04 00:30:00,1.73981,1.73981,1.73932,1.73932,119550001.0
2006-04-04 00:35:00,1.73932,1.73957,1.73928,1.73937,200600000.0
2006-04-04 00:40:00,1.73943,1.73975,1.73933,1.73942,246200000.0
2006-04-04 00:45:00,1.73942,1.7397,1.73942,1.73963,337199999.0
2006-04-04 00:50:00,1.73957,1.73957,1.73933,1.73945,136500000.0
2006-04-04 00:55:00,1.7394,1.7396,1.73931,1.7394,294499998.0
2006-04-04 01:00:00,1.73938,1.73945,1.73908,1.73918,210699999.0
2006-04-04 01:05:00,1.73925,1.74051,1.73915,1.74045,269800001.0
2006-04-04 01:10:00,1.7406,1.74131,1.7406,1.74094,253300000.0
2006-04-04 01:15:00,1.74087,1.74087,1.74005,1.7401,213770001.0
2006-04-04 01:20:00,1.7401,1.74015,1.74002,1.74004,155199997.0
2006-04-04 01:25:00,1.74002,1.74008,1.73962,1.73973,312399999.0
2006-04-04 01:30:00,1.73977,1.74022,1.73959,1.74022,242100002.0
2006-04-04 01:35:00,1.74023,1.74045,1.74005,1.74022,206246993.0
2006-04-04 01:40:00,1.74033,1.74067,1.74033,1.74049,231099998.0
2006-04-04 01:45:00,1.7406,1.74075,1.73965,1.73972,267000000.0
2006-04-04 01:50:00,1.73978,1.73987,1.73952,1.73957,248300002.0
2006-04-04 01:55:00,1.73957,1.73988,1.73955,1.73967,246799999.0
2006-04-04 02:00:00,1.73974,1.73995,1.73974,1.7399,188600000.0
2006-04-04 02:05:00,1.7397,1.7397,1.73927,1.73941,235499999.0
2006-04-04 02:10:00,1.73952,1.73958,1.73888,1.73895,372199999.0
2006-04-04 02:15:00,1.73885,1.73895,1.73871,1.73878,343900000.0
2006-04-04 02:20:00,1.7387,1.7387,1.7384,1.7384,332800001.0
2006-04-04 02:25:00,1.73841,1.73896,1.73841,1.73896,220950000.0
2006-04-04 02:30:00,1.7389,1.73899,1.73851,1.73851,202699998.0
2006-04-04 02:35:00,1.73846,1.73855,1.73836,1.73855,289600000.0
2006-04-04 02:40:00,1.7385,1.73855,1.73833,1.73837,297369997.0
2006-04-04 02:45:00,1.7383,1.73851,1.73825,1.73833,222200001.0
2006-04-04 02:50:00,1.7383,1.73838,1.73822,1.73835,251400002.0
2006-04-04 02:55:00,1.73815,1.73815,1.73791,1.73809,261100000.0
2006-04-04 03:00:00,1.73812,1.73822,1.73788,1.73807,185950001.0
2006-04-04 03:05:00,1.73809,1.73845,1.73805,1.73815,100600000.0
2006-04-04 03:10:00,1.73807,1.73816,1.73796,1.73807,193799999.0
2006-04-04 03:15:00,1.73813,1.73813,1.73785,1.7379,154199998.0
2006-04-04 03:20:00,1.73795,1.73815,1.7379,1.73815,184700003.0
2006-04-04 03:25:00,1.7381,1.73815,1.73796,1.738,208100001.0
2006-04-04 03:30:00,1.73805,1.73805,1.73791,1.73791,77350001.0
2006-04-04 03:35:00,1.73796,1.73796,1.73781,1.73781,218500002.0
2006-04-04 03:40:00,1.73787,1.73793,1.73768,1.73792,177869998.0
2006-04-04 03:45:00,1.73807,1.73856,1.738,1.73808,237900000.0
2006-04-04 03:50:00,1.738,1.73805,1.7378,1.7378,254200000.0
2006-04-04 03:55:00,1.7378,1.73785,1.73757,1.73775,375599999.0
2006-04-04 04:00:00,1.7378,1.73888,1.73752,1.73882,313099999.0
2006-04-04 04:05:00,1.73874,1.73917,1.73833,1.7391,329300000.0
2006-04-04 04:10:00,1.73897,1.73898,1.73817,1.73817,316799999.0
2006-04-04 04:15:00,1.7383,1.73842,1.7381,1.73825,243699999.0
2006-04-04 04:20:00,1.73825,1.73842,1.7382,1.7382,347500003.0
2006-04-04 04:25:00,1.73813,1.73821,1.738,1.73815,333999999.0
2006-04-04 04:30:00,1.73812,1.73816,1.73798,1.73807,149500002.0
2006-04-04 04:35:00,1.738,1.73813,1.7379,1.7379,225200000.0
2006-04-04 04:40:00,1.73798,1.73806,1.73786,1.73802,144900000.0
2006-04-04 04:45:00,1.7381,1.73887,1.73805,1.7388,250799998.0
2006-04-04 04:50:00,1.73882,1.73892,1.73844,1.73844,145499999.0
2006-04-04 04:55:00,1.73832,1.73843,1.7383,1.73833,112600000.0
2006-04-04 05:00:00,1.73831,1.73831,1.73784,1.73798,288299999.0
2006-04-04 05:05:00,1.73795,1.73817,1.73789,1.73813,191099998.0
2006-04-04 05:10:00,1.73815,1.73841,1.7381,1.73837,233099997.0
2006-04-04 05:15:00,1.73845,1.73845,1.7371,1.73733,231200000.0
2006-04-04 05:20:00,1.73728,1.73738,1.73694,1.7373,342300000.0
2006-04-04 05:25:00,1.7373,1.73754,1.7373,1.73732,232399998.0
2006-04-04 05:30:00,1.7373,1.738,1.7373,1.738,273999997.0
2006-04-04 05:35:00,1.73804,1.73811,1.73732,1.73734,284400002.0
2006-04-04 05:40:00,1.73748,1.73755,1.73737,1.73748,237099999.0
2006-04-04 05:45:00,1.7375,1.73759,1.73743,1.73759,258600000.0
2006-04-04 05:50:00,1.73767,1.73775,1.7375,1.73765,241000000.0
2006-04-04 05:55:00,1.7376,1.73781,1.73758,1.73778,289499999.0
2006-04-04 06:00:00,1.73791,1.73796,1.7376,1.7378,332800002.0
2006-04-04 06:05:00,1.7378,1.7388,1.73778,1.73864,347600001.0
2006-04-04 06:10:00,1.73863,1.73893,1.73851,1.73859,195799997.0
2006-04-04 06:15:00,1.73837,1.73857,1.738,1.73819,410000001.0
2006-04-04 06:20:00,1.7381,1.73834,1.73761,1.73813,306199999.0
2006-04-04 06:25:00,1.73832,1.7388,1.73827,1.73852,416999998.0
2006-04-04 06:30:00,1.73852,1.73921,1.73847,1.73921,192900004.0
2006-04-04 06:35:00,1.73938,1.7397,1.73926,1.73941,240500002.0
2006-04-04 06:40:00,1.73945,1.73945,1.73895,1.73909,197099997.0
2006-04-04 06:45:00,1.73913,1.73952,1.7391,1.73942,247299997.0
2006-04-04 06:50:00,1.7395,1.7397,1.73912,1.73917,345099997.0
2006-04-04 06:55:00,1.73915,1.73961,1.73915,1.7395,136899999.0
2006-04-04 07:00:00,1.73968,1.73979,1.7392,1.73976,260600001.0
2006-04-04 07:05:00,1.73982,1.73982,1.73931,1.73936,207900001.0
2006-04-04 07:10:00,1.73923,1.73925,1.73907,1.7392,260199997.0
2006-04-04 07:15:00,1.73928,1.7394,1.73917,1.73917,206300001.0
2006-04-04 07:20:00,1.73918,1.73949,1.73909,1.73922,264700001.0
2006-04-04 07:25:00,1.7392,1.73928,1.73876,1.73893,270599997.0
2006-04-04 07:30:00,1.73893,1.73893,1.73877,1.7388,345099998.0
2006-04-04 07:35:00,1.73885,1.73887,1.73858,1.7386,225600001.0
2006-04-04 07:40:00,1.7386,1.73884,1.73847,1.73884,270999998.0
2006-04-04 07:45:00,1.73885,1.73887,1.73844,1.73874,219599999.0
2006-04-04 07:50:00,1.73868,1.73954,1.73865,1.73948,219400002.0
2006-04-04 07:55:00,1.73947,1.73947,1.73894,1.739,155400000.0
2006-04-04 08:00:00,1.73881,1.73992,1.73875,1.73992,307900001.0
2006-04-04 08:05:00,1.7399,1.7399,1.73891,1.73939,263899998.0
2006-04-04 08:10:00,1.73931,1.73948,1.73894,1.739,332999999.0
2006-04-04 08:15:00,1.73903,1.73907,1.73813,1.73829,318050000.0
2006-04-04 08:20:00,1.73825,1.73837,1.73809,1.73832,212499999.0
2006-04-04 08:25:00,1.73826,1.73833,1.73794,1.73795,305099998.0
2006-04-04 08:30:00,1.73799,1.7386,1.73799,1.73858,269400002.0
2006-04-04 08:35:00,1.7386,1.73877,1.73835,1.73852,272100001.0
2006-04-04 08:40:00,1.73846,1.73959,1.73846,1.73905,290746993.0
2006-04-04 08:45:00,1.73913,1.73913,1.73848,1.7386,321599999.0
2006-04-04 08:50:00,1.73858,1.73871,1.73844,1.73855,459199996.0
2006-04-04 08:55:00,1.7386,1.73864,1.73767,1.73779,327699996.0
2006-04-04 09:00:00,1.73776,1.73839,1.73771,1.73826,361999999.0
2006-04-04 09:05:00,1.73828,1.73917,1.73816,1.7391,407099996.0
2006-04-04 09:10:00,1.7393,1.73997,1.7393,1.73984,429900001.0
2006-04-04 09:15:00,1.73993,1.74019,1.73975,1.7401,437100002.0
2006-04-04 09:20:00,1.74039,1.74243,1.74039,1.74207,301200000.0
2006-04-04 09:25:00,1.74193,1.74193,1.74143,1.74187,305600003.0
2006-04-04 09:30:00,1.74173,1.74394,1.74173,1.74385,249500001.0
2006-04-04 09:35:00,1.74383,1.74409,1.74254,1.74299,309699998.0
2006-04-04 09:40:00,1.74288,1.74294,1.74233,1.74277,362500002.0
2006-04-04 09:45:00,1.74286,1.7435,1.74267,1.74316,288600001.0
2006-04-04 09:50:00,1.74315,1.74319,1.74293,1.74308,316900000.0
2006-04-04 09:55:00,1.743,1.74459,1.74277,1.74459,307500001.0
2006-04-04 10:00:00,1.74478,1.74541,1.74478,1.74507,277200001.0
2006-04-04 10:05:00,1.74503,1.74503,1.7441,1.74455,248999999.0
2006-04-04 10:10:00,1.7445,1.74551,1.74423,1.74492,240250001.0
2006-04-04 10:15:00,1.74493,1.74526,1.74472,1.74494,325399997.0
2006-04-04 10:20:00,1.74476,1.74486,1.74436,1.7448,389700000.0
2006-04-04 10:25:00,1.74472,1.74489,1.74424,1.74433,293300001.0
2006-04-04 10:30:00,1.74423,1.74442,1.74398,1.74412,325700000.0
2006-04-04 10:35:00,1.74422,1.74449,1.74422,1.74422,273499999.0
2006-04-04 10:40:00,1.7443,1.74518,1.74424,1.74508,462799999.0
2006-04-04 10:45:00,1.74512,1.74517,1.74463,1.74471,300899998.0
2006-04-04 10:50:00,1.74479,1.74519,1.74474,1.74515,281900002.0
2006-04-04 10:55:00,1.7451,1.74524,1.74462,1.74476,380099994.0
2006-04-04 11:00:00,1.74485,1.74505,1.74476,1.74493,357399998.0
2006-04-04 11:05:00,1.74499,1.74512,1.74489,1.74508,248999999.0
2006-04-04 11:10:00,1.74515,1.74618,1.74515,1.74583,421499999.0
2006-04-04 11:15:00,1.7458,1.74611,1.74572,1.74595,424700001.0
2006-04-04 11:20:00,1.74589,1.74589,1.7447,1.74498,296699999.0
2006-04-04 11:25:00,1.74487,1.74501,1.74481,1.74495,355399997.0
2006-04-04 11:30:00,1.74494,1.74564,1.74494,1.74541,357600001.0
2006-04-04 11:35:00,1.7455,1.74631,1.7455,1.74612,282100002.0
2006-04-04 11:40:00,1.74608,1.74694,1.74598,1.74693,386100001.0
2006-04-04 11:45:00,1.74686,1.74686,1.74576,1.74585,485099998.0
2006-04-04 11:50:00,1.74588,1.74594,1.74511,1.74525,337999999.0
2006-04-04 11:55:00,1.74527,1.74599,1.74527,1.74595,480000001.0
2006-04-04 12:00:00,1.746,1.746,1.74495,1.74495,292900000.0
2006-04-04 12:05:00,1.7451,1.74547,1.74489,1.74527,221700001.0
2006-04-04 12:10:00,1.7452,1.7452,1.74482,1.74488,213700000.0
2006-04-04 12:15:00,1.74499,1.74521,1.7449,1.74505,163199999.0
2006-04-04 12:20:00,1.74513,1.74544,1.74497,1.74512,240400000.0
2006-04-04 12:25:00,1.74515,1.74529,1.74502,1.74525,325599997.0
2006-04-04 12:30:00,1.74533,1.74549,1.74521,1.74527,310500000.0
2006-04-04 12:35:00,1.7453,1.74555,1.74527,1.74541,395099999.0
2006-04-04 12:40:00,1.74536,1.74554,1.74493,1.74506,346500004.0
2006-04-04 12:45:00,1.74511,1.74512,1.7445,1.74479,231700000.0
2006-04-04 12:50:00,1.74482,1.74502,1.74457,1.74474,328100000.0
2006-04-04 12:55:00,1.74466,1.74484,1.74419,1.74443,264000000.0
2006-04-04 13:00:00,1.74455,1.74487,1.74435,1.74435,363399997.0
2006-04-04 13:05:00,1.74431,1.7445,1.7441,1.74415,314899999.0
2006-04-04 13:10:00,1.74409,1.74431,1.74386,1.7439,238299999.0
2006-04-04 13:15:00,1.74393,1.74409,1.74371,1.74387,260799998.0
2006-04-04 13:20:00,1.74383,1.74411,1.74376,1.74395,373300000.0
2006-04-04 13:25:00,1.74405,1.74438,1.74405,1.74419,312700001.0
2006-04-04 13:30:00,1.74418,1.74476,1.74417,1.74476,367299998.0
2006-04-04 13:35:00,1.74478,1.74577,1.74478,1.74552,323199998.0
2006-04-04 13:40:00,1.74553,1.74553,1.74479,1.745,382700005.0
2006-04-04 13:45:00,1.74497,1.7454,1.74467,1.74537,261870000.0
2006-04-04 13:50:00,1.74544,1.74649,1.74544,1.7463,227499998.0
2006-04-04 13:55:00,1.74628,1.74665,1.74615,1.74657,323299999.0
2006-04-04 14:00:00,1.74665,1.74915,1.7466,1.74895,233869997.0
2006-04-04 14:05:00,1.7492,1.75023,1.7492,1.74945,286699998.0
2006-04-04 14:10:00,1.74934,1.75,1.74894,1.74916,387400001.0
2006-04-04 14:15:00,1.74922,1.75003,1.74903,1.75,235270000.0
2006-04-04 14:20:00,1.74998,1.75214,1.74998,1.7517,267999998.0
2006-04-04 14:25:00,1.75172,1.75437,1.75172,1.75416,308699997.0
2006-04-04 14:30:00,1.75419,1.75426,1.75325,1.75348,422300002.0
2006-04-04 14:35:00,1.75328,1.75328,1.75205,1.7521,350199999.0
2006-04-04 14:40:00,1.75212,1.75287,1.75159,1.75279,234200000.0
2006-04-04 14:45:00,1.75263,1.75266,1.75174,1.75201,298999998.0
2006-04-04 14:50:00,1.75208,1.75214,1.75128,1.75155,385200002.0
2006-04-04 14:55:00,1.75152,1.75189,1.75142,1.75163,376399999.0
2006-04-04 15:00:00,1.7517,1.75179,1.75114,1.75138,368999997.0
2006-04-04 15:05:00,1.7514,1.75218,1.75124,1.75216,330999998.0
2006-04-04 15:10:00,1.75214,1.75261,1.75187,1.7525,244900000.0
2006-04-04 15:15:00,1.75258,1.75349,1.75251,1.75285,326800000.0
2006-04-04 15:20:00,1.75277,1.75318,1.75265,1.75318,266500000.0
2006-04-04 15:25:00,1.75334,1.75362,1.75322,1.75331,351399999.0
2006-04-04 15:30:00,1.75327,1.75335,1.75286,1.75317,382600003.0
2006-04-04 15:35:00,1.7532,1.7534,1.75295,1.75335,354299996.0
2006-04-04 15:40:00,1.75331,1.75459,1.75305,1.75439,290700002.0
2006-04-04 15:45:00,1.75447,1.75622,1.7544,1.75617,424000000.0
2006-04-04 15:50:00,1.75627,1.75724,1.75611,1.75671,348100001.0
2006-04-04 15:55:00,1.7569,1.75695,1.75627,1.7567,373700002.0
2006-04-04 16:00:00,1.75678,1.75727,1.7563,1.7563,516600000.0
2006-04-04 16:05:00,1.75618,1.75618,1.75507,1.75573,291000000.0
2006-04-04 16:10:00,1.75566,1.756,1.75506,1.756,306199999.0
2006-04-04 16:15:00,1.75598,1.75625,1.75573,1.756,340499998.0
2006-04-04 16:20:00,1.756,1.75674,1.75596,1.75674,254999999.0
2006-04-04 16:25:00,1.75685,1.757,1.75655,1.7569,280800002.0
2006-04-04 16:30:00,1.75694,1.75721,1.75643,1.75671,369000000.0
2006-04-04 16:35:00,1.75672,1.75692,1.75634,1.75652,333499997.0
2006-04-04 16:40:00,1.75647,1.75684,1.75619,1.75633,451099999.0
2006-04-04 16:45:00,1.75613,1.75613,1.75547,1.75568,297799999.0
2006-04-04 16:50:00,1.75566,1.75573,1.75494,1.75529,384299996.0
2006-04-04 16:55:00,1.75528,1.75589,1.75503,1.75528,342299997.0
2006-04-04 17:00:00,1.75517,1.75584,1.7549,1.75554,325200000.0
2006-04-04 17:05:00,1.75549,1.75558,1.7547,1.7555,187300001.0
2006-04-04 17:10:00,1.75588,1.75592,1.75544,1.7555,382100002.0
2006-04-04 17:15:00,1.75541,1.75596,1.75516,1.75592,435000001.0
2006-04-04 17:20:00,1.75597,1.75607,1.75487,1.7554,326499999.0
2006-04-04 17:25:00,1.75562,1.75587,1.75521,1.75585,300300002.0
2006-04-04 17:30:00,1.75589,1.75614,1.75552,1.75563,339400002.0
2006-04-04 17:35:00,1.75572,1.75596,1.75536,1.75553,301299999.0
2006-04-04 17:40:00,1.75555,1.75595,1.75552,1.75565,250799997.0
2006-04-04 17:45:00,1.75557,1.75557,1.75533,1.75544,248399999.0
2006-04-04 17:50:00,1.75529,1.75529,1.75473,1.75506,289200001.0
2006-04-04 17:55:00,1.75507,1.75581,1.75501,1.75565,370899996.0
2006-04-04 18:00:00,1.75574,1.75584,1.75525,1.75563,4164669986.0
2006-04-04 18:05:00,1.75557,1.75579,1.7551,1.75579,5334919988.0
2006-04-04 18:10:00,1.75579,1.75579,1.75446,1.75453,3565650003.0
2006-04-04 18:15:00,1.75455,1.75511,1.75435,1.75501,3439600007.0
2006-04-04 18:20:00,1.75506,1.75524,1.75434,1.75445,3213320010.0
2006-04-04 18:25:00,1.7544,1.75551,1.75436,1.75545,2789200004.0
2006-04-04 18:30:00,1.75548,1.75613,1.75539,1.756,2703500003.0
2006-04-04 18:35:00,1.756,1.75652,1.75592,1.75645,1004849999.0
2006-04-04 18:40:00,1.75645,1.75655,1.7556,1.7557,1470200005.0
2006-04-04 18:45:00,1.75563,1.75568,1.75537,1.7555,1013146984.0
2006-04-04 18:50:00,1.7555,1.75578,1.75532,1.75565,1899500004.0
2006-04-04 18:55:00,1.75568,1.75573,1.7551,1.75512,2318970002.0
2006-04-04 19:00:00,1.75507,1.75549,1.75485,1.75513,1453800006.0
2006-04-04 19:05:00,1.75509,1.75509,1.75472,1.75496,1946020004.0
2006-04-04 19:10:00,1.75495,1.75512,1.75489,1.75502,1477300002.0
2006-04-04 19:15:00,1.75501,1.75531,1.75464,1.75464,1409500002.0
2006-04-04 19:20:00,1.75463,1.75513,1.7545,1.75497,1563899990.0
2006-04-04 19:25:00,1.75497,1.75498,1.75404,1.7545,1789000000.0
2006-04-04 19:30:00,1.75455,1.75483,1.75447,1.75459,1578800007.0
2006-04-04 19:35:00,1.75461,1.75493,1.75448,1.75465,1247849996.0
2006-04-04 19:40:00,1.75464,1.75522,1.75455,1.75515,1482649993.0
2006-04-04 19:45:00,1.75515,1.75526,1.75497,1.75508,1108599996.0
2006-04-04 19:50:00,1.7551,1.75527,1.75507,1.7552,1156899990.0
2006-04-04 19:55:00,1.75517,1.75579,1.75517,1.75579,1502800002.0
2006-04-04 20:00:00,1.75587,1.75643,1.75575,1.7562,861849995.0
2006-04-04 20:05:00,1.7562,1.75625,1.75568,1.75573,971099998.0
2006-04-04 20:10:00,1.75568,1.75615,1.75559,1.75606,806246991.0
2006-04-04 20:15:00,1.75611,1.7566,1.75611,1.7566,966800003.0
2006-04-04 20:20:00,1.75656,1.75669,1.7565,1.75662,977999999.0
2006-04-04 20:25:00,1.75658,1.75658,1.75503,1.75503,1775699991.0
2006-04-04 20:30:00,1.75497,1.75507,1.7547,1.75507,2397669996.0
2006-04-04 20:35:00,1.75515,1.75554,1.75505,1.7554,995600000.0
2006-04-04 20:40:00,1.7554,1.75548,1.75525,1.75525,1071300003.0
2006-04-04 20:45:00,1.75522,1.75566,1.75517,1.75545,909599997.0
2006-04-04 20:50:00,1.75537,1.75556,1.75533,1.75537,1925500000.0
2006-04-04 20:55:00,1.75545,1.75609,1.75545,1.75598,1987970003.0
2006-04-04 21:00:00,1.75596,1.75603,1.75541,1.75549,1353100001.0
2006-04-04 21:05:00,1.75544,1.75552,1.75534,1.75546,764296995.0
2006-04-04 21:10:00,1.7555,1.75554,1.7552,1.7552,853946991.0
2006-04-04 21:15:00,1.75517,1.75517,1.75489,1.75515,853399994.0
2006-04-04 21:20:00,1.7551,1.75527,1.75503,1.75527,880350000.0
2006-04-04 21:25:00,1.7553,1.7555,1.75525,1.75543,612899996.0
2006-04-04 21:30:00,1.75533,1.75583,1.75516,1.75579,950799995.0
2006-04-04 21:35:00,1.75582,1.75582,1.75564,1.75566,530600003.0
2006-04-04 21:40:00,1.75563,1.75587,1.75559,1.75583,689099998.0
2006-04-04 21:45:00,1.75583,1.75599,1.75575,1.75593,646200002.0
2006-04-04 21:50:00,1.75584,1.756,1.75557,1.75557,474100001.0
2006-04-04 21:55:00,1.75557,1.75568,1.7555,1.75555,855899998.0
2006-04-04 22:00:00,1.75558,1.75564,1.75542,1.75545,957599996.0
2006-04-04 22:05:00,1.75545,1.7555,1.75525,1.7553,249300000.0
2006-04-04 22:10:00,1.75528,1.75543,1.7552,1.7554,430099999.0
2006-04-04 22:15:00,1.75545,1.75553,1.75528,1.75542,815999997.0
2006-04-04 22:20:00,1.7554,1.7557,1.75528,1.75565,455400000.0
2006-04-04 22:25:00,1.75568,1.75572,1.75538,1.75545,487999998.0
2006-04-04 22:30:00,1.75548,1.75576,1.75542,1.75542,663800003.0
2006-04-04 22:35:00,1.75545,1.7556,1.75543,1.7555,384199996.0
2006-04-04 22:40:00,1.7555,1.75562,1.75531,1.75542,419400002.0
2006-04-04 22:45:00,1.75543,1.75554,1.75532,1.75533,262300001.0
2006-04-04 22:50:00,1.75533,1.75553,1.75516,1.75532,237799999.0
2006-04-04 22:55:00,1.75527,1.75527,1.75461,1.7549,470300003.0
2006-04-04 23:00:00,1.75485,1.75485,1.75422,1.75429,334200000.0
2006-04-04 23:05:00,1.75428,1.75463,1.75404,1.75409,402399998.0
2006-04-04 23:10:00,1.75425,1.75465,1.75408,1.75427,393699996.0
2006-04-04 23:15:00,1.75435,1.75446,1.75403,1.75417,309400000.0
2006-04-04 23:20:00,1.75423,1.75446,1.7541,1.75422,369799995.0
2006-04-04 23:25:00,1.75427,1.75445,1.75404,1.75404,374099998.0
2006-04-04 23:30:00,1.75405,1.75485,1.75405,1.75446,226000001.0
2006-04-04 23:35:00,1.75457,1.7546,1.75435,1.75445,271000002.0
2006-04-04 23:40:00,1.75445,1.75457,1.7544,1.7545,140400000.0
2006-04-04 23:45:00,1.75455,1.75457,1.75438,1.75447,145100000.0
2006-04-04 23:50:00,1.7545,1.75455,1.75445,1.75445,125900000.0
2006-04-04 23:55:00,1.75453,1.75483,1.75453,1.75483,160900001.0
2006-04-05 00:00:00,1.75486,1.75505,1.75486,1.755,174000000.0
2006-04-05 00:05:00,1.75505,1.75515,1.75492,1.75492,224400004.0
2006-04-05 00:10:00,1.755,1.75515,1.75495,1.75505,277000001.0
2006-04-05 00:15:00,1.75502,1.75528,1.75502,1.75512,165799997.0
2006-04-05 00:20:00,1.75512,1.75557,1.75498,1.75548,314199998.0
2006-04-05 00:25:00,1.75533,1.75562,1.75531,1.75547,261300002.0
2006-04-05 00:30:00,1.75541,1.75541,1.75495,1.75497,185599998.0
2006-04-05 00:35:00,1.75497,1.75535,1.75495,1.7553,177899999.0
2006-04-05 00:40:00,1.7553,1.75541,1.75514,1.7553,235399998.0
2006-04-05 00:45:00,1.7553,1.75547,1.75525,1.75533,363900000.0
2006-04-05 00:50:00,1.75535,1.75535,1.75496,1.75501,259800000.0
2006-04-05 00:55:00,1.75488,1.755,1.75472,1.7548,263999998.0
2006-04-05 01:00:00,1.75478,1.75495,1.75475,1.75488,230899999.0
2006-04-05 01:05:00,1.75495,1.75505,1.75466,1.75468,238800000.0
2006-04-05 01:10:00,1.75455,1.75468,1.75372,1.75402,228900000.0
2006-04-05 01:15:00,1.7539,1.75395,1.75366,1.7538,209400000.0
2006-04-05 01:20:00,1.75376,1.75378,1.7533,1.75356,112900000.0
2006-04-05 01:25:00,1.75358,1.75365,1.75328,1.75345,334500003.0
2006-04-05 01:30:00,1.75352,1.75374,1.75345,1.75359,202399999.0
2006-04-05 01:35:00,1.75352,1.75423,1.75352,1.75422,211999999.0
2006-04-05 01:40:00,1.75424,1.75424,1.75375,1.75412,395999998.0
2006-04-05 01:45:00,1.75422,1.75437,1.75422,1.75437,216099998.0
2006-04-05 01:50:00,1.7546,1.75463,1.75392,1.75392,260100001.0
2006-04-05 01:55:00,1.7539,1.75408,1.75375,1.75391,259300001.0
2006-04-05 02:00:00,1.754,1.7541,1.75365,1.75365,301300000.0
2006-04-05 02:05:00,1.75367,1.75388,1.75336,1.75342,199800000.0
2006-04-05 02:10:00,1.75343,1.75344,1.75323,1.75338,405399995.0
2006-04-05 02:15:00,1.75345,1.75345,1.753,1.75313,300499997.0
2006-04-05 02:20:00,1.75313,1.75342,1.75298,1.75332,285600002.0
2006-04-05 02:25:00,1.75323,1.75447,1.75323,1.75437,365449997.0
2006-04-05 02:30:00,1.75449,1.75518,1.75449,1.75506,227100000.0
2006-04-05 02:35:00,1.75508,1.75515,1.75471,1.75483,254999998.0
2006-04-05 02:40:00,1.75479,1.75493,1.75458,1.75474,365400004.0
2006-04-05 02:45:00,1.75473,1.7548,1.75412,1.7542,270000000.0
2006-04-05 02:50:00,1.75424,1.7544,1.75413,1.75437,224999998.0
2006-04-05 02:55:00,1.75426,1.75433,1.75397,1.75407,315399998.0
2006-04-05 03:00:00,1.7541,1.75425,1.75399,1.75423,395200001.0
2006-04-05 03:05:00,1.75417,1.75425,1.75385,1.75395,310700001.0
2006-04-05 03:10:00,1.75397,1.75523,1.75392,1.755,231900003.0
2006-04-05 03:15:00,1.75505,1.7557,1.755,1.75554,264199999.0
2006-04-05 03:20:00,1.75576,1.7569,1.75576,1.75638,245700000.0
2006-04-05 03:25:00,1.75631,1.75635,1.75586,1.75627,195299999.0
2006-04-05 03:30:00,1.75633,1.75633,1.75571,1.75571,143500001.0
2006-04-05 03:35:00,1.7558,1.75602,1.7556,1.75566,217600003.0
2006-04-05 03:40:00,1.75565,1.75565,1.75522,1.75527,181600002.0
2006-04-05 03:45:00,1.7552,1.75547,1.75515,1.75535,257149999.0
2006-04-05 03:50:00,1.7553,1.7559,1.75522,1.75587,332800000.0
2006-04-05 03:55:00,1.75583,1.756,1.75569,1.75591,237900001.0
2006-04-05 04:00:00,1.75572,1.75601,1.75572,1.75587,283299999.0
2006-04-05 04:05:00,1.75585,1.75599,1.75573,1.75583,272600001.0
2006-04-05 04:10:00,1.75579,1.75679,1.75579,1.75646,400800001.0
2006-04-05 04:15:00,1.75657,1.75673,1.75651,1.75651,248800002.0
2006-04-05 04:20:00,1.75652,1.75685,1.75649,1.7568,308300001.0
2006-04-05 04:25:00,1.75679,1.75685,1.75656,1.75677,383400002.0
2006-04-05 04:30:00,1.75671,1.75677,1.75638,1.75643,209999999.0
2006-04-05 04:35:00,1.75637,1.7565,1.75617,1.75617,290899997.0
2006-04-05 04:40:00,1.75618,1.75621,1.75605,1.75605,240600002.0
2006-04-05 04:45:00,1.75613,1.75615,1.7558,1.75593,210900000.0
2006-04-05 04:50:00,1.75605,1.7563,1.75601,1.75601,182299999.0
2006-04-05 04:55:00,1.75593,1.75622,1.75593,1.756,230999999.0
2006-04-05 05:00:00,1.7559,1.75604,1.75567,1.75599,176899997.0
2006-04-05 05:05:00,1.75608,1.75701,1.75608,1.75685,260300002.0
2006-04-05 05:10:00,1.75685,1.75695,1.75674,1.7569,308199999.0
2006-04-05 05:15:00,1.75695,1.75718,1.75695,1.75711,236499998.0
2006-04-05 05:20:00,1.75703,1.75737,1.75695,1.75737,323400001.0
2006-04-05 05:25:00,1.75735,1.75735,1.75695,1.75717,244600002.0
2006-04-05 05:30:00,1.7572,1.75731,1.75693,1.75731,281299999.0
2006-04-05 05:35:00,1.75715,1.75715,1.75683,1.757,135300001.0
2006-04-05 05:40:00,1.75705,1.7574,1.7569,1.75708,368200002.0
2006-04-05 05:45:00,1.75713,1.75753,1.75711,1.7574,204699999.0
2006-04-05 05:50:00,1.75746,1.75752,1.75718,1.75727,340600003.0
2006-04-05 05:55:00,1.75725,1.75738,1.75695,1.75698,268400001.0
2006-04-05 06:00:00,1.75705,1.7573,1.75687,1.75724,237000002.0
2006-04-05 06:05:00,1.7573,1.75745,1.75725,1.7574,314999997.0
2006-04-05 06:10:00,1.7574,1.75745,1.75721,1.75725,186799999.0
2006-04-05 06:15:00,1.75733,1.75734,1.75706,1.75727,286400001.0
2006-04-05 06:20:00,1.75715,1.75742,1.75712,1.75741,304500000.0
2006-04-05 06:25:00,1.75746,1.75751,1.75726,1.75744,320400000.0
2006-04-05 06:30:00,1.75744,1.75766,1.75737,1.7576,290299998.0
2006-04-05 06:35:00,1.7576,1.75765,1.75745,1.7575,212899998.0
2006-04-05 06:40:00,1.75754,1.75811,1.75751,1.75802,286400000.0
2006-04-05 06:45:00,1.75802,1.75818,1.75784,1.75817,320600003.0
2006-04-05 06:50:00,1.75825,1.75861,1.75825,1.75857,263299998.0
2006-04-05 06:55:00,1.75848,1.75862,1.75828,1.75831,135400000.0
2006-04-05 07:00:00,1.75843,1.75909,1.75837,1.75873,373700002.0
2006-04-05 07:05:00,1.75874,1.75897,1.75865,1.75878,425099997.0
2006-04-05 07:10:00,1.75868,1.75902,1.75866,1.7589,326800002.0
2006-04-05 07:15:00,1.75897,1.75955,1.75886,1.7594,376299992.0
2006-04-05 07:20:00,1.75935,1.75955,1.75925,1.7593,231000000.0
2006-04-05 07:25:00,1.75927,1.75933,1.75911,1.7592,238499998.0
2006-04-05 07:30:00,1.75928,1.75931,1.75869,1.75882,326300003.0
2006-04-05 07:35:00,1.75884,1.75887,1.75848,1.75872,389800001.0
2006-04-05 07:40:00,1.75884,1.75941,1.75877,1.75891,343446995.0
2006-04-05 07:45:00,1.75889,1.75909,1.75833,1.75843,251999998.0
2006-04-05 07:50:00,1.7584,1.75855,1.75825,1.7583,250800000.0
2006-04-05 07:55:00,1.75836,1.75839,1.75735,1.75735,201800001.0
2006-04-05 08:00:00,1.75738,1.7578,1.75736,1.7578,442599999.0
2006-04-05 08:05:00,1.75785,1.75786,1.75617,1.75626,271999999.0
2006-04-05 08:10:00,1.75627,1.75723,1.75623,1.75716,347499999.0
2006-04-05 08:15:00,1.75717,1.75736,1.75693,1.75716,243600000.0
2006-04-05 08:20:00,1.75726,1.75837,1.75712,1.75837,400399998.0
2006-04-05 08:25:00,1.75827,1.75827,1.75781,1.75794,306999999.0
2006-04-05 08:30:00,1.75794,1.75837,1.75787,1.75837,304300001.0
2006-04-05 08:35:00,1.75848,1.75922,1.75848,1.75898,264400000.0
2006-04-05 08:40:00,1.75905,1.75952,1.75874,1.75874,385899998.0
2006-04-05 08:45:00,1.7588,1.75914,1.75863,1.75912,206700000.0
2006-04-05 08:50:00,1.75909,1.75945,1.75909,1.75937,215099999.0
2006-04-05 08:55:00,1.75921,1.75928,1.75862,1.75902,290800002.0
2006-04-05 09:00:00,1.75907,1.7598,1.75907,1.75958,269400001.0
2006-04-05 09:05:00,1.7596,1.75978,1.75952,1.75957,343199998.0
2006-04-05 09:10:00,1.75963,1.75971,1.75861,1.75908,175650000.0
2006-04-05 09:15:00,1.75922,1.75955,1.75921,1.75932,257899998.0
2006-04-05 09:20:00,1.75933,1.76115,1.75933,1.76111,278100002.0
2006-04-05 09:25:00,1.76102,1.76136,1.76071,1.76075,218700002.0
2006-04-05 09:30:00,1.76064,1.76128,1.75871,1.75871,227500000.0
2006-04-05 09:35:00,1.75886,1.75932,1.758,1.75863,337899997.0
2006-04-05 09:40:00,1.75867,1.75975,1.75867,1.75975,310999999.0
2006-04-05 09:45:00,1.75996,1.76043,1.75995,1.75995,223200002.0
2006-04-05 09:50:00,1.75999,1.76102,1.75999,1.76026,250500000.0
2006-04-05 09:55:00,1.76031,1.76037,1.75921,1.75955,306999996.0
2006-04-05 10:00:00,1.75943,1.76001,1.75899,1.75992,257999997.0
2006-04-05 10:05:00,1.75983,1.75983,1.75892,1.75895,269399996.0
2006-04-05 10:10:00,1.75894,1.75965,1.75894,1.75908,253599999.0
2006-04-05 10:15:00,1.75911,1.75955,1.75817,1.75825,353399999.0
2006-04-05 10:20:00,1.75823,1.75873,1.75821,1.75865,277200000.0
2006-04-05 10:25:00,1.75869,1.75898,1.75844,1.75844,401699998.0
2006-04-05 10:30:00,1.75768,1.75768,1.75477,1.75477,335499999.0
2006-04-05 10:35:00,1.75469,1.75526,1.75326,1.75326,345700001.0
2006-04-05 10:40:00,1.75326,1.75428,1.75318,1.75408,299799998.0
2006-04-05 10:45:00,1.75402,1.75403,1.75328,1.75328,214100000.0
2006-04-05 10:50:00,1.75335,1.75417,1.75331,1.75385,298699998.0
2006-04-05 10:55:00,1.75381,1.75436,1.75349,1.75356,376500001.0
2006-04-05 11:00:00,1.75368,1.75391,1.75277,1.75277,442899999.0
2006-04-05 11:05:00,1.75274,1.75274,1.75203,1.75241,436199998.0
2006-04-05 11:10:00,1.7525,1.75296,1.75246,1.75265,305199998.0
2006-04-05 11:15:00,1.75254,1.75258,1.75193,1.75216,280749999.0
2006-04-05 11:20:00,1.7523,1.75253,1.7522,1.75235,291199998.0
2006-04-05 11:25:00,1.75213,1.75229,1.75145,1.75209,224600000.0
2006-04-05 11:30:00,1.75202,1.75209,1.75144,1.7516,303200001.0
2006-04-05 11:35:00,1.75162,1.75162,1.75082,1.75117,312600000.0
2006-04-05 11:40:00,1.75115,1.75239,1.75115,1.75188,288800000.0
2006-04-05 11:45:00,1.75187,1.75194,1.75164,1.75169,402400004.0
2006-04-05 11:50:00,1.75171,1.75228,1.75168,1.75212,356246988.0
2006-04-05 11:55:00,1.75215,1.7526,1.75208,1.7526,204000000.0
2006-04-05 12:00:00,1.75262,1.75299,1.75255,1.75267,247200001.0
2006-04-05 12:05:00,1.75268,1.75288,1.75198,1.75198,245700002.0
2006-04-05 12:10:00,1.752,1.75238,1.752,1.75233,196199999.0
2006-04-05 12:15:00,1.75222,1.75222,1.75186,1.75212,260800001.0
2006-04-05 12:20:00,1.75227,1.75233,1.75189,1.7522,349400001.0
2006-04-05 12:25:00,1.75216,1.7522,1.75163,1.7517,353600002.0
2006-04-05 12:30:00,1.75165,1.75185,1.75158,1.75165,353899994.0
2006-04-05 12:35:00,1.7516,1.7516,1.75108,1.75137,251299997.0
2006-04-05 12:40:00,1.75143,1.75166,1.7513,1.75166,467499999.0
2006-04-05 12:45:00,1.75178,1.75193,1.75178,1.7519,269199996.0
2006-04-05 12:50:00,1.75195,1.75197,1.75162,1.7517,323599998.0
2006-04-05 12:55:00,1.75179,1.75228,1.75164,1.75184,144299999.0
2006-04-05 13:00:00,1.75207,1.75211,1.75167,1.75199,297000001.0
2006-04-05 13:05:00,1.75197,1.75275,1.75191,1.75199,412650001.0
2006-04-05 13:10:00,1.75197,1.75269,1.75184,1.75263,299099997.0
2006-04-05 13:15:00,1.75263,1.75277,1.7521,1.7521,297199999.0
2006-04-05 13:20:00,1.75202,1.75202,1.75169,1.75178,246700002.0
2006-04-05 13:25:00,1.75182,1.75224,1.75182,1.75215,384300001.0
2006-04-05 13:30:00,1.75212,1.75222,1.75192,1.752,302300000.0
2006-04-05 13:35:00,1.752,1.75211,1.75181,1.75188,258499999.0
2006-04-05 13:40:00,1.75191,1.75226,1.75155,1.7518,328900000.0
2006-04-05 13:45:00,1.7517,1.75181,1.75131,1.75146,298749999.0
2006-04-05 13:50:00,1.75147,1.75161,1.75087,1.75093,300000002.0
2006-04-05 13:55:00,1.75093,1.7513,1.75093,1.7512,304799997.0
2006-04-05 14:00:00,1.75127,1.7516,1.75127,1.75145,308099999.0
2006-04-05 14:05:00,1.75152,1.75218,1.75141,1.75141,187449999.0
2006-04-05 14:10:00,1.75134,1.75159,1.75033,1.75033,224200000.0
2006-04-05 14:15:00,1.75016,1.75047,1.75003,1.75031,295200000.0
2006-04-05 14:20:00,1.75027,1.75122,1.74999,1.75075,345999996.0
2006-04-05 14:25:00,1.75074,1.7508,1.75034,1.75053,447599995.0
2006-04-05 14:30:00,1.7506,1.75169,1.75037,1.75166,212199999.0
2006-04-05 14:35:00,1.75171,1.7532,1.75171,1.75254,355399999.0
2006-04-05 14:40:00,1.75244,1.75262,1.75165,1.75172,320100002.0
2006-04-05 14:45:00,1.75169,1.75237,1.75156,1.75226,309799998.0
2006-04-05 14:50:00,1.75225,1.75229,1.75085,1.75088,334900002.0
2006-04-05 14:55:00,1.75091,1.75199,1.75091,1.75152,354200000.0
2006-04-05 15:00:00,1.75154,1.75208,1.75154,1.7516,300400002.0
2006-04-05 15:05:00,1.75155,1.75165,1.75057,1.75067,275800000.0
2006-04-05 15:10:00,1.7505,1.75142,1.75031,1.75127,284600002.0
2006-04-05 15:15:00,1.7513,1.75176,1.7513,1.75146,420499998.0
2006-04-05 15:20:00,1.75147,1.75163,1.75108,1.75152,400949999.0
2006-04-05 15:25:00,1.75158,1.75201,1.75155,1.75188,333399999.0
2006-04-05 15:30:00,1.75184,1.75196,1.75161,1.75185,315100002.0
2006-04-05 15:35:00,1.75202,1.75204,1.75144,1.75181,257699998.0
2006-04-05 15:40:00,1.75192,1.75194,1.75118,1.75139,451900005.0
2006-04-05 15:45:00,1.75136,1.75171,1.75106,1.7516,322600001.0
2006-04-05 15:50:00,1.75153,1.75175,1.75139,1.75154,321900003.0
2006-04-05 15:55:00,1.75143,1.75181,1.75122,1.7514,318600000.0
2006-04-05 16:00:00,1.75155,1.75245,1.75066,1.75087,392199995.0
2006-04-05 16:05:00,1.75039,1.75039,1.74822,1.74904,366699997.0
2006-04-05 16:10:00,1.74906,1.74965,1.74906,1.74953,367100001.0
2006-04-05 16:15:00,1.74951,1.75023,1.7494,1.75023,415700002.0
2006-04-05 16:20:00,1.7504,1.75043,1.7492,1.74938,295600000.0
2006-04-05 16:25:00,1.74935,1.75006,1.74864,1.74864,369600000.0
2006-04-05 16:30:00,1.74831,1.74937,1.748,1.74936,412500000.0
2006-04-05 16:35:00,1.74956,1.75003,1.74922,1.75,258200000.0
2006-04-05 16:40:00,1.74987,1.74991,1.74897,1.74944,381300003.0
2006-04-05 16:45:00,1.74937,1.74983,1.74907,1.74971,380499998.0
2006-04-05 16:50:00,1.74966,1.74966,1.74887,1.74887,352900002.0
2006-04-05 16:55:00,1.74887,1.74939,1.74846,1.74918,320600001.0
2006-04-05 17:00:00,1.74896,1.75054,1.74878,1.75052,479499995.0
2006-04-05 17:05:00,1.75054,1.75069,1.75009,1.75046,283900001.0
2006-04-05 17:10:00,1.75044,1.75073,1.74964,1.75059,286100000.0
2006-04-05 17:15:00,1.75045,1.7512,1.75042,1.75042,308100003.0
2006-04-05 17:20:00,1.75025,1.75035,1.74924,1.74938,285099998.0
2006-04-05 17:25:00,1.74933,1.74981,1.74908,1.74981,333899994.0
2006-04-05 17:30:00,1.74995,1.7502,1.74902,1.74963,420900001.0
2006-04-05 17:35:00,1.74965,1.74976,1.74936,1.74959,314299999.0
2006-04-05 17:40:00,1.74966,1.74966,1.74869,1.74878,284800002.0
2006-04-05 17:45:00,1.74871,1.74955,1.74854,1.74955,257599999.0
2006-04-05 17:50:00,1.74935,1.74965,1.74889,1.74908,229649999.0
2006-04-05 17:55:00,1.74922,1.74952,1.74922,1.74925,270800001.0
2006-04-05 18:00:00,1.74939,1.74993,1.74939,1.7498,3980399997.0
2006-04-05 18:05:00,1.74982,1.75055,1.74981,1.7505,4896699993.0
2006-04-05 18:10:00,1.75048,1.75075,1.75034,1.75069,3465670005.0
2006-04-05 18:15:00,1.75073,1.75143,1.75033,1.75118,3724800009.0
2006-04-05 18:20:00,1.75118,1.75149,1.75078,1.7511,3191369996.0
2006-04-05 18:25:00,1.75106,1.75126,1.75079,1.7509,3013299998.0
2006-04-05 18:30:00,1.75089,1.75097,1.75072,1.75085,3179050009.0
2006-04-05 18:35:00,1.75087,1.75129,1.75087,1.75123,1079899993.0
2006-04-05 18:40:00,1.75124,1.75164,1.75115,1.75139,1516549991.0
2006-04-05 18:45:00,1.75139,1.75164,1.75098,1.75164,975650002.0
2006-04-05 18:50:00,1.75165,1.75256,1.75142,1.75225,1761899998.0
2006-04-05 18:55:00,1.75227,1.75263,1.75186,1.75188,2478299999.0
2006-04-05 19:00:00,1.75185,1.75198,1.75138,1.75153,1639999994.0
2006-04-05 19:05:00,1.75154,1.75171,1.75132,1.75171,1814669993.0
2006-04-05 19:10:00,1.75173,1.7521,1.75164,1.75203,1434299991.0
2006-04-05 19:15:00,1.75203,1.75225,1.75183,1.75198,1229100001.0
2006-04-05 19:20:00,1.752,1.75248,1.75193,1.75248,1668199998.0
2006-04-05 19:25:00,1.75255,1.75325,1.75255,1.75325,1765969988.0
2006-04-05 19:30:00,1.7533,1.75339,1.75292,1.75295,1605999987.0
2006-04-05 19:35:00,1.75295,1.75364,1.75287,1.75364,1170400002.0
2006-04-05 19:40:00,1.75365,1.75461,1.75356,1.75427,1548199997.0
2006-04-05 19:45:00,1.75427,1.75448,1.75412,1.75442,1023749998.0
2006-04-05 19:50:00,1.75448,1.75472,1.75425,1.75425,1161570001.0
2006-04-05 19:55:00,1.75418,1.75439,1.7538,1.75425,1265000000.0
2006-04-05 20:00:00,1.75417,1.75447,1.75405,1.75443,804499994.0
2006-04-05 20:05:00,1.75448,1.75448,1.75393,1.75418,857200002.0
2006-04-05 20:10:00,1.75417,1.75443,1.75383,1.75403,878200000.0
2006-04-05 20:15:00,1.75413,1.7545,1.75407,1.75418,864899997.0
2006-04-05 20:20:00,1.75416,1.75457,1.75413,1.75457,1027399997.0
2006-04-05 20:25:00,1.75453,1.75456,1.75422,1.75429,1860499998.0
2006-04-05 20:30:00,1.75429,1.75458,1.7542,1.75431,2521150001.0
2006-04-05 20:35:00,1.75429,1.75455,1.75404,1.75433,919699991.0
2006-04-05 20:40:00,1.7543,1.75477,1.75426,1.75447,1057100001.0
2006-04-05 20:45:00,1.75451,1.755,1.75447,1.755,1017899998.0
2006-04-05 20:50:00,1.755,1.75511,1.7546,1.75462,1886396985.0
2006-04-05 20:55:00,1.75464,1.75497,1.75457,1.75477,1991946994.0
2006-04-05 21:00:00,1.75476,1.75476,1.75433,1.75438,1439600006.0
2006-04-05 21:05:00,1.75435,1.75441,1.75379,1.75385,577400002.0
2006-04-05 21:10:00,1.75383,1.75394,1.75346,1.75359,909299995.0
2006-04-05 21:15:00,1.75369,1.7539,1.75302,1.75303,642299998.0
2006-04-05 21:20:00,1.75302,1.75372,1.75302,1.75343,840800002.0
2006-04-05 21:25:00,1.75342,1.75351,1.75299,1.75322,616500001.0
2006-04-05 21:30:00,1.75328,1.75333,1.75297,1.75317,745199998.0
2006-04-05 21:35:00,1.75322,1.75342,1.7532,1.75337,496350006.0
2006-04-05 21:40:00,1.75335,1.75345,1.7532,1.75338,566900002.0
2006-04-05 21:45:00,1.75339,1.75355,1.75311,1.7532,613500001.0
2006-04-05 21:50:00,1.75318,1.75318,1.75296,1.75305,491749999.0
2006-04-05 21:55:00,1.75307,1.75321,1.75283,1.75309,832200001.0
2006-04-05 22:00:00,1.75315,1.75337,1.75309,1.75332,871199997.0
2006-04-05 22:05:00,1.75337,1.75439,1.75337,1.75397,372400000.0
2006-04-05 22:10:00,1.75391,1.75419,1.75381,1.75395,523599994.0
2006-04-05 22:15:00,1.75399,1.75412,1.75388,1.75405,746500001.0
2006-04-05 22:20:00,1.75405,1.75412,1.75393,1.75403,518100000.0
2006-04-05 22:25:00,1.75411,1.75456,1.75411,1.75415,413300001.0
2006-04-05 22:30:00,1.75414,1.75414,1.75382,1.75385,561299999.0
2006-04-05 22:35:00,1.7539,1.75409,1.75384,1.75393,404100000.0
2006-04-05 22:40:00,1.75391,1.75402,1.75382,1.75388,415399997.0
2006-04-05 22:45:00,1.75384,1.75384,1.75356,1.75363,242399999.0
2006-04-05 22:50:00,1.75353,1.75364,1.75326,1.75351,201999999.0
2006-04-05 22:55:00,1.75348,1.75352,1.75315,1.75331,353899998.0
2006-04-05 23:00:00,1.75325,1.75398,1.7531,1.75395,320900002.0
2006-04-05 23:05:00,1.75372,1.75381,1.75301,1.75321,404150000.0
2006-04-05 23:10:00,1.7535,1.75404,1.7533,1.75375,379400002.0
2006-04-05 23:15:00,1.75363,1.7541,1.7536,1.75364,378499997.0
2006-04-05 23:20:00,1.75377,1.75438,1.75368,1.75433,329500000.0
2006-04-05 23:25:00,1.75457,1.75482,1.75365,1.75473,285999999.0
2006-04-05 23:30:00,1.75469,1.75469,1.7537,1.7537,279199996.0
2006-04-05 23:35:00,1.75376,1.7539,1.75357,1.75377,154300000.0
2006-04-05 23:40:00,1.75367,1.75402,1.75363,1.75398,262700001.0
2006-04-05 23:45:00,1.75397,1.75405,1.75385,1.7539,277099999.0
2006-04-05 23:50:00,1.75393,1.75398,1.75371,1.75371,84600000.0
2006-04-05 23:55:00,1.7538,1.7538,1.75353,1.75355,116000000.0
2006-04-06 00:00:00,1.75353,1.7536,1.75331,1.75334,338500001.0
2006-04-06 00:05:00,1.75335,1.75342,1.75267,1.7529,184100000.0
2006-04-06 00:10:00,1.75295,1.75299,1.75249,1.75265,169200001.0
2006-04-06 00:15:00,1.75268,1.75291,1.75249,1.75251,159900000.0
2006-04-06 00:20:00,1.75248,1.75284,1.75226,1.75238,248169997.0
2006-04-06 00:25:00,1.75231,1.75246,1.75202,1.75225,258599999.0
2006-04-06 00:30:00,1.75218,1.75218,1.75182,1.75193,182300000.0
2006-04-06 00:35:00,1.75192,1.75214,1.75164,1.75164,229399999.0
2006-04-06 00:40:00,1.75165,1.75185,1.75158,1.7518,222070000.0
2006-04-06 00:45:00,1.7518,1.75196,1.75175,1.75193,237300000.0
2006-04-06 00:50:00,1.7519,1.75224,1.75177,1.75224,374200000.0
2006-04-06 00:55:00,1.75218,1.75229,1.75195,1.75207,311999998.0
2006-04-06 01:00:00,1.75208,1.75215,1.75195,1.75207,218500000.0
2006-04-06 01:05:00,1.75212,1.75215,1.7519,1.75195,334300000.0
2006-04-06 01:10:00,1.75195,1.75211,1.75181,1.75183,161000000.0
2006-04-06 01:15:00,1.75181,1.75192,1.75156,1.75176,205899999.0
2006-04-06 01:20:00,1.75168,1.75202,1.75164,1.752,210200000.0
2006-04-06 01:25:00,1.75199,1.75207,1.75186,1.7519,244199997.0
2006-04-06 01:30:00,1.75195,1.75204,1.75171,1.7519,253600004.0
2006-04-06 01:35:00,1.75193,1.75205,1.7519,1.75195,228999998.0
2006-04-06 01:40:00,1.75192,1.75196,1.75182,1.75196,199900002.0
2006-04-06 01:45:00,1.75205,1.75205,1.75192,1.75192,159900001.0
2006-04-06 01:50:00,1.75195,1.75195,1.75155,1.7516,146000000.0
2006-04-06 01:55:00,1.7516,1.75184,1.75146,1.7515,274199999.0
2006-04-06 02:00:00,1.75152,1.75155,1.75142,1.75142,263700001.0
2006-04-06 02:05:00,1.75124,1.75126,1.7507,1.7507,214700000.0
2006-04-06 02:10:00,1.75072,1.75148,1.75062,1.75128,388200005.0
2006-04-06 02:15:00,1.75133,1.7516,1.75117,1.75156,352299999.0
2006-04-06 02:20:00,1.75155,1.75155,1.7513,1.75138,300999999.0
2006-04-06 02:25:00,1.75133,1.7518,1.75132,1.75168,396599997.0
2006-04-06 02:30:00,1.75162,1.75205,1.75162,1.75178,243900003.0
2006-04-06 02:35:00,1.7518,1.75195,1.75161,1.75163,173600001.0
2006-04-06 02:40:00,1.75155,1.75187,1.75155,1.75187,208399997.0
2006-04-06 02:45:00,1.75187,1.7519,1.75158,1.7516,267900000.0
2006-04-06 02:50:00,1.7516,1.75172,1.75153,1.75157,207600001.0
2006-04-06 02:55:00,1.75157,1.75185,1.75091,1.75091,318999999.0
2006-04-06 03:00:00,1.7508,1.75128,1.75076,1.75113,375999999.0
2006-04-06 03:05:00,1.75107,1.75121,1.75038,1.75048,414769999.0
2006-04-06 03:10:00,1.7505,1.75099,1.75045,1.75093,229699999.0
2006-04-06 03:15:00,1.75093,1.75124,1.75082,1.75122,254100000.0
2006-04-06 03:20:00,1.75129,1.75159,1.75126,1.75157,156700001.0
2006-04-06 03:25:00,1.75165,1.75228,1.7514,1.7514,155699998.0
2006-04-06 03:30:00,1.75149,1.75175,1.75146,1.75175,276199995.0
2006-04-06 03:35:00,1.75181,1.75226,1.75174,1.75212,195500002.0
2006-04-06 03:40:00,1.7521,1.7522,1.7519,1.75191,171700002.0
2006-04-06 03:45:00,1.75178,1.75195,1.75177,1.75195,364200001.0
2006-04-06 03:50:00,1.75192,1.75199,1.75169,1.75169,318899999.0
2006-04-06 03:55:00,1.75177,1.75177,1.75116,1.75138,312500002.0
2006-04-06 04:00:00,1.75135,1.75135,1.75105,1.7511,160900001.0
2006-04-06 04:05:00,1.75113,1.7522,1.75113,1.75209,400700000.0
2006-04-06 04:10:00,1.75209,1.75252,1.75199,1.7523,280299999.0
2006-04-06 04:15:00,1.75237,1.75244,1.75203,1.75236,379099996.0
2006-04-06 04:20:00,1.75221,1.75248,1.75195,1.75245,326799999.0
2006-04-06 04:25:00,1.75248,1.75252,1.75235,1.75245,357800000.0
2006-04-06 04:30:00,1.75246,1.75252,1.75228,1.7524,86000000.0
2006-04-06 04:35:00,1.75237,1.75257,1.7522,1.7522,174399999.0
2006-04-06 04:40:00,1.75215,1.75215,1.75161,1.75165,247399998.0
2006-04-06 04:45:00,1.7517,1.75171,1.75144,1.75155,196799996.0
2006-04-06 04:50:00,1.75155,1.75162,1.75145,1.75151,89400000.0
2006-04-06 04:55:00,1.75153,1.75211,1.75153,1.75203,183900000.0
2006-04-06 05:00:00,1.75202,1.75202,1.75182,1.75188,138999999.0
2006-04-06 05:05:00,1.75195,1.75236,1.75181,1.7523,245500000.0
2006-04-06 05:10:00,1.75231,1.75254,1.75222,1.7524,149999999.0
2006-04-06 05:15:00,1.75241,1.75251,1.75225,1.75242,269199998.0
2006-04-06 05:20:00,1.75246,1.75277,1.75246,1.75272,260599998.0
2006-04-06 05:25:00,1.75273,1.75402,1.75265,1.7538,257100001.0
2006-04-06 05:30:00,1.75373,1.75423,1.75366,1.75423,285399996.0
2006-04-06 05:35:00,1.7542,1.75441,1.7542,1.75429,163499998.0
2006-04-06 05:40:00,1.7543,1.7543,1.75366,1.75366,174500000.0
2006-04-06 05:45:00,1.75373,1.75378,1.75324,1.75335,205599999.0
2006-04-06 05:50:00,1.75335,1.75341,1.75275,1.75299,273099998.0
2006-04-06 05:55:00,1.75288,1.75292,1.75218,1.75235,233200001.0
2006-04-06 06:00:00,1.75249,1.75265,1.7524,1.75255,277500001.0
2006-04-06 06:05:00,1.7525,1.75257,1.7524,1.75242,278799999.0
2006-04-06 06:10:00,1.7524,1.75245,1.75204,1.75219,190400000.0
2006-04-06 06:15:00,1.75227,1.75242,1.75208,1.75209,260500000.0
2006-04-06 06:20:00,1.7522,1.75275,1.7522,1.75262,380199999.0
2006-04-06 06:25:00,1.75273,1.75288,1.75264,1.75267,132800001.0
2006-04-06 06:30:00,1.7526,1.75265,1.75232,1.75243,241800000.0
2006-04-06 06:35:00,1.7524,1.7524,1.75213,1.75223,171100000.0
2006-04-06 06:40:00,1.75222,1.75266,1.75211,1.7526,311100002.0
2006-04-06 06:45:00,1.7526,1.75297,1.75243,1.75297,350300002.0
2006-04-06 06:50:00,1.7529,1.75301,1.75265,1.75295,151600001.0
2006-04-06 06:55:00,1.7529,1.75359,1.7529,1.75322,247850003.0
2006-04-06 07:00:00,1.75335,1.75338,1.75313,1.75323,282899997.0
2006-04-06 07:05:00,1.75319,1.75323,1.7528,1.7529,198999997.0
2006-04-06 07:10:00,1.7529,1.75295,1.75265,1.7527,264699996.0
2006-04-06 07:15:00,1.75278,1.7531,1.75235,1.75235,358699998.0
2006-04-06 07:20:00,1.75238,1.75255,1.75228,1.7525,230799998.0
2006-04-06 07:25:00,1.7525,1.75257,1.75235,1.75245,386100001.0
2006-04-06 07:30:00,1.75251,1.75257,1.75228,1.75242,327500001.0
2006-04-06 07:35:00,1.75247,1.75277,1.75222,1.75275,280299998.0
2006-04-06 07:40:00,1.75272,1.75291,1.75265,1.75289,245299999.0
2006-04-06 07:45:00,1.75283,1.75301,1.75267,1.75295,338899995.0
2006-04-06 07:50:00,1.75293,1.75302,1.75283,1.75292,232799999.0
2006-04-06 07:55:00,1.75293,1.75318,1.75287,1.75318,132000000.0
2006-04-06 08:00:00,1.75313,1.75323,1.75283,1.75318,331999999.0
2006-04-06 08:05:00,1.75302,1.75302,1.75239,1.75286,365300002.0
2006-04-06 08:10:00,1.75293,1.75308,1.75277,1.75287,229300000.0
2006-04-06 08:15:00,1.7529,1.7529,1.75191,1.75193,311100000.0
2006-04-06 08:20:00,1.75199,1.7525,1.75189,1.7525,323546994.0
2006-04-06 08:25:00,1.75251,1.7528,1.75206,1.75215,370400001.0
2006-04-06 08:30:00,1.75213,1.75221,1.75203,1.75216,297100002.0
2006-04-06 08:35:00,1.7522,1.7522,1.75172,1.75173,171299999.0
2006-04-06 08:40:00,1.75162,1.75164,1.75084,1.75102,408800000.0
2006-04-06 08:45:00,1.7511,1.75152,1.75081,1.75131,262999999.0
2006-04-06 08:50:00,1.75127,1.75154,1.75109,1.75143,289799999.0
2006-04-06 08:55:00,1.75155,1.75216,1.75139,1.75144,225400001.0
2006-04-06 09:00:00,1.75145,1.75231,1.75141,1.75203,250599996.0
2006-04-06 09:05:00,1.75201,1.75205,1.75178,1.75192,297099998.0
2006-04-06 09:10:00,1.75193,1.75211,1.7517,1.75205,332200004.0
2006-04-06 09:15:00,1.75209,1.75299,1.75173,1.75299,343569997.0
2006-04-06 09:20:00,1.75304,1.754,1.75283,1.754,281900000.0
2006-04-06 09:25:00,1.75405,1.75514,1.75404,1.7546,281099999.0
2006-04-06 09:30:00,1.7543,1.7543,1.75275,1.75372,360400003.0
2006-04-06 09:35:00,1.75368,1.75379,1.75308,1.75361,341799999.0
2006-04-06 09:40:00,1.75375,1.75414,1.75313,1.75333,499200004.0
2006-04-06 09:45:00,1.75334,1.75356,1.75314,1.75314,424099997.0
2006-04-06 09:50:00,1.75311,1.75357,1.75309,1.75319,262199999.0
2006-04-06 09:55:00,1.75325,1.75411,1.7532,1.75411,272600002.0
2006-04-06 10:00:00,1.75406,1.75417,1.75388,1.75411,311799999.0
2006-04-06 10:05:00,1.75415,1.75435,1.75408,1.75418,294499999.0
2006-04-06 10:10:00,1.75424,1.75515,1.75424,1.75511,293199996.0
2006-04-06 10:15:00,1.75528,1.75541,1.75467,1.75515,407600004.0
2006-04-06 10:20:00,1.755,1.7553,1.75456,1.75509,324800002.0
2006-04-06 10:25:00,1.75501,1.75517,1.75481,1.75495,349699997.0
2006-04-06 10:30:00,1.75506,1.75547,1.75506,1.75512,285199999.0
2006-04-06 10:35:00,1.75507,1.75512,1.7546,1.75481,364800000.0
2006-04-06 10:40:00,1.75496,1.75547,1.75496,1.75547,410900001.0
2006-04-06 10:45:00,1.75542,1.75576,1.75536,1.75563,316600000.0
2006-04-06 10:50:00,1.75565,1.75577,1.75551,1.75567,307699996.0
2006-04-06 10:55:00,1.75565,1.75767,1.7555,1.75625,476699998.0
2006-04-06 11:00:00,1.75639,1.75725,1.75629,1.75707,369599998.0
2006-04-06 11:05:00,1.75712,1.7575,1.75671,1.75742,368200000.0
2006-04-06 11:10:00,1.75732,1.75777,1.75717,1.75761,377900000.0
2006-04-06 11:15:00,1.75746,1.75931,1.75741,1.75921,347370002.0
2006-04-06 11:20:00,1.75922,1.75933,1.75851,1.75866,364199998.0
2006-04-06 11:25:00,1.75853,1.75925,1.7582,1.75888,369200002.0
2006-04-06 11:30:00,1.75877,1.75877,1.75799,1.75864,409099998.0
2006-04-06 11:35:00,1.75866,1.75898,1.758,1.758,313199998.0
2006-04-06 11:40:00,1.7579,1.75863,1.7579,1.75844,393599996.0
2006-04-06 11:45:00,1.75847,1.7586,1.75795,1.75795,276100002.0
2006-04-06 11:50:00,1.75799,1.75846,1.75797,1.75805,390399997.0
2006-04-06 11:55:00,1.7581,1.7581,1.75764,1.75769,392699999.0
2006-04-06 12:00:00,1.75766,1.75778,1.75698,1.75729,372300002.0
2006-04-06 12:05:00,1.75737,1.75764,1.75723,1.75753,288899999.0
2006-04-06 12:10:00,1.75757,1.7576,1.75702,1.75708,365600001.0
2006-04-06 12:15:00,1.75718,1.75722,1.75671,1.7569,307899996.0
2006-04-06 12:20:00,1.75695,1.75698,1.75618,1.75618,295900002.0
2006-04-06 12:25:00,1.756,1.75651,1.75553,1.75565,356200000.0
2006-04-06 12:30:00,1.75566,1.7565,1.75566,1.75618,415500001.0
2006-04-06 12:35:00,1.75621,1.75653,1.75603,1.75643,285700003.0
2006-04-06 12:40:00,1.75644,1.75693,1.75644,1.75691,379400000.0
2006-04-06 12:45:00,1.75709,1.75873,1.75709,1.75826,292200000.0
2006-04-06 12:50:00,1.75827,1.75908,1.75824,1.75835,369699998.0
2006-04-06 12:55:00,1.75827,1.75831,1.75682,1.75712,254199997.0
2006-04-06 13:00:00,1.75732,1.75806,1.75713,1.75793,310800002.0
2006-04-06 13:05:00,1.75783,1.75868,1.75776,1.7583,282699998.0
2006-04-06 13:10:00,1.75825,1.75826,1.75766,1.75776,287300000.0
2006-04-06 13:15:00,1.75768,1.75823,1.75757,1.75823,271899998.0
2006-04-06 13:20:00,1.75818,1.75822,1.75783,1.75793,320499997.0
2006-04-06 13:25:00,1.75797,1.75802,1.75755,1.75755,414100002.0
2006-04-06 13:30:00,1.75744,1.75787,1.75738,1.75777,278300002.0
2006-04-06 13:35:00,1.75772,1.7586,1.75765,1.75813,434099998.0
2006-04-06 13:40:00,1.75824,1.75824,1.75711,1.75746,403300002.0
2006-04-06 13:45:00,1.75745,1.75776,1.75722,1.75736,320899998.0
2006-04-06 13:50:00,1.75733,1.75758,1.75726,1.75758,245600000.0
2006-04-06 13:55:00,1.75757,1.75793,1.75723,1.75762,315300002.0
2006-04-06 14:00:00,1.75752,1.75752,1.75712,1.75735,298099997.0
2006-04-06 14:05:00,1.75733,1.7575,1.75726,1.7573,220699999.0
2006-04-06 14:10:00,1.75737,1.75741,1.75703,1.75722,302799999.0
2006-04-06 14:15:00,1.7573,1.7573,1.75673,1.75673,312599998.0
2006-04-06 14:20:00,1.75651,1.75677,1.75583,1.75677,241699998.0
2006-04-06 14:25:00,1.75693,1.75708,1.75687,1.75693,281500002.0
2006-04-06 14:30:00,1.75683,1.75731,1.75635,1.75696,332200002.0
2006-04-06 14:35:00,1.75695,1.75706,1.75554,1.75635,280000002.0
2006-04-06 14:40:00,1.75613,1.75662,1.7556,1.75599,392700000.0
2006-04-06 14:45:00,1.75591,1.75591,1.75263,1.75485,319399997.0
2006-04-06 14:50:00,1.7549,1.75518,1.75355,1.75414,382399996.0
2006-04-06 14:55:00,1.75407,1.7546,1.75165,1.75454,364999999.0
2006-04-06 15:00:00,1.75412,1.75471,1.75346,1.75366,311100001.0
2006-04-06 15:05:00,1.75337,1.75368,1.75224,1.75301,519800003.0
2006-04-06 15:10:00,1.75268,1.75337,1.75224,1.75313,426200000.0
2006-04-06 15:15:00,1.75333,1.7534,1.75208,1.75323,449800003.0
2006-04-06 15:20:00,1.75332,1.75338,1.75251,1.75303,309100001.0
2006-04-06 15:25:00,1.75298,1.75383,1.75252,1.75373,392199998.0
2006-04-06 15:30:00,1.7537,1.75383,1.75237,1.75262,396400004.0
2006-04-06 15:35:00,1.75255,1.75255,1.7514,1.75158,324799997.0
2006-04-06 15:40:00,1.7516,1.75229,1.75128,1.75229,458700003.0
2006-04-06 15:45:00,1.75237,1.75252,1.75128,1.75138,312949999.0
2006-04-06 15:50:00,1.75147,1.75217,1.75146,1.75158,394499998.0
2006-04-06 15:55:00,1.75153,1.75219,1.7514,1.75197,229599998.0
2006-04-06 16:00:00,1.75181,1.75193,1.75023,1.75073,350900001.0
2006-04-06 16:05:00,1.75066,1.75073,1.74963,1.75005,468000000.0
2006-04-06 16:10:00,1.74999,1.75176,1.74997,1.75159,356849998.0
2006-04-06 16:15:00,1.75148,1.75151,1.75087,1.75111,361499998.0
2006-04-06 16:20:00,1.75123,1.75186,1.75119,1.75176,383500003.0
2006-04-06 16:25:00,1.7521,1.75303,1.7521,1.753,270200000.0
2006-04-06 16:30:00,1.75293,1.75308,1.7525,1.75308,254600000.0
2006-04-06 16:35:00,1.75312,1.75344,1.75289,1.75315,300999998.0
2006-04-06 16:40:00,1.75315,1.75336,1.75229,1.75262,344200001.0
2006-04-06 16:45:00,1.75253,1.75289,1.75243,1.75258,457300001.0
2006-04-06 16:50:00,1.75255,1.75261,1.75236,1.75259,264446993.0
2006-04-06 16:55:00,1.75261,1.75261,1.75147,1.75158,328199996.0
2006-04-06 17:00:00,1.75166,1.75203,1.75145,1.75154,470300002.0
2006-04-06 17:05:00,1.75148,1.75169,1.75118,1.75132,284000000.0
2006-04-06 17:10:00,1.75124,1.75146,1.7508,1.75139,289299998.0
2006-04-06 17:15:00,1.75129,1.75204,1.75106,1.75113,254500001.0
2006-04-06 17:20:00,1.75103,1.75109,1.75049,1.75089,210300000.0
2006-04-06 17:25:00,1.75095,1.75095,1.75016,1.75055,343200000.0
2006-04-06 17:30:00,1.75052,1.75055,1.75013,1.75013,394999999.0
2006-04-06 17:35:00,1.75012,1.75037,1.75009,1.75032,369900004.0
2006-04-06 17:40:00,1.75035,1.75051,1.75014,1.75037,269550000.0
2006-04-06 17:45:00,1.75025,1.75042,1.74965,1.75042,358300003.0
2006-04-06 17:50:00,1.75032,1.75052,1.75009,1.75011,211300000.0
2006-04-06 17:55:00,1.74992,1.75032,1.74973,1.75006,248000001.0
2006-04-06 18:00:00,1.75015,1.75109,1.75015,1.75033,3935449988.0
2006-04-06 18:05:00,1.75027,1.75045,1.7501,1.75023,4933050001.0
2006-04-06 18:10:00,1.75023,1.75052,1.75006,1.75032,3254299993.0
2006-04-06 18:15:00,1.75031,1.75031,1.74974,1.74982,3459696987.0
2006-04-06 18:20:00,1.74985,1.74997,1.74935,1.74942,3390519986.0
2006-04-06 18:25:00,1.74935,1.74953,1.7487,1.74897,3047049989.0
2006-04-06 18:30:00,1.749,1.7495,1.749,1.74933,3074199989.0
2006-04-06 18:35:00,1.7493,1.74969,1.7493,1.74968,936949996.0
2006-04-06 18:40:00,1.74968,1.75027,1.74954,1.75019,1244999999.0
2006-04-06 18:45:00,1.75019,1.75054,1.75004,1.75021,1080349999.0
2006-04-06 18:50:00,1.75023,1.75055,1.75002,1.7504,1837069993.0
2006-04-06 18:55:00,1.75045,1.75071,1.7504,1.75042,2215049996.0
2006-04-06 19:00:00,1.75046,1.75101,1.75038,1.75095,1791699995.0
2006-04-06 19:05:00,1.75089,1.75119,1.75056,1.75065,1812449996.0
2006-04-06 19:10:00,1.75055,1.75055,1.7502,1.75046,1342500009.0
2006-04-06 19:15:00,1.75052,1.75056,1.74996,1.75032,1181299994.0
2006-04-06 19:20:00,1.75031,1.7506,1.75016,1.75048,1582899995.0
2006-04-06 19:25:00,1.75044,1.75047,1.74994,1.75,1850699995.0
2006-04-06 19:30:00,1.74996,1.75032,1.74952,1.74993,1320499999.0
2006-04-06 19:35:00,1.7499,1.74998,1.74962,1.74973,1290750004.0
2006-04-06 19:40:00,1.74977,1.75139,1.74977,1.75131,1378000004.0
2006-04-06 19:45:00,1.75135,1.7514,1.75107,1.75112,1168499999.0
2006-04-06 19:50:00,1.75109,1.75131,1.75093,1.75122,1174169999.0
2006-04-06 19:55:00,1.7511,1.7512,1.75095,1.75095,1377150000.0
2006-04-06 20:00:00,1.75088,1.75102,1.75073,1.75078,624799999.0
2006-04-06 20:05:00,1.7508,1.75095,1.75063,1.75078,937300000.0
2006-04-06 20:10:00,1.75077,1.75077,1.75017,1.75025,967400003.0
2006-04-06 20:15:00,1.75026,1.75042,1.74991,1.75031,883100003.0
2006-04-06 20:20:00,1.75031,1.75089,1.75028,1.75069,1072200002.0
2006-04-06 20:25:00,1.75071,1.75135,1.75071,1.7512,1624370001.0
2006-04-06 20:30:00,1.75124,1.75188,1.75122,1.75175,2614919995.0
2006-04-06 20:35:00,1.75177,1.75184,1.75131,1.75149,881699999.0
2006-04-06 20:40:00,1.75155,1.75166,1.75124,1.75141,930746996.0
2006-04-06 20:45:00,1.7514,1.75151,1.75092,1.75113,893699997.0
2006-04-06 20:50:00,1.7511,1.75156,1.7511,1.75147,1761546991.0
2006-04-06 20:55:00,1.75153,1.75245,1.75153,1.75239,2268599998.0
2006-04-06 21:00:00,1.75242,1.75287,1.75237,1.75242,1300699995.0
2006-04-06 21:05:00,1.75235,1.75259,1.75233,1.75245,739700002.0
2006-04-06 21:10:00,1.75249,1.75267,1.75245,1.7525,821446992.0
2006-04-06 21:15:00,1.75255,1.75265,1.75243,1.75257,666600005.0
2006-04-06 21:20:00,1.75257,1.75274,1.75253,1.75265,893899993.0
2006-04-06 21:25:00,1.75263,1.75263,1.75242,1.75247,683199996.0
2006-04-06 21:30:00,1.75242,1.75266,1.75235,1.75235,952299998.0
2006-04-06 21:35:00,1.7524,1.75263,1.75235,1.75253,505599998.0
2006-04-06 21:40:00,1.75252,1.75263,1.75241,1.75258,638400004.0
2006-04-06 21:45:00,1.75255,1.75262,1.75237,1.7524,550600002.0
2006-04-06 21:50:00,1.7523,1.7524,1.75225,1.75225,374949999.0
2006-04-06 21:55:00,1.75228,1.75269,1.75227,1.75255,977899998.0
2006-04-06 22:00:00,1.75258,1.75264,1.75232,1.75235,812546995.0
2006-04-06 22:05:00,1.75234,1.75246,1.75228,1.75233,335900003.0
2006-04-06 22:10:00,1.75232,1.75239,1.75223,1.75223,344599999.0
2006-04-06 22:15:00,1.75227,1.75235,1.75218,1.7523,815800004.0
2006-04-06 22:20:00,1.75231,1.75248,1.75218,1.75233,562100002.0
2006-04-06 22:25:00,1.75238,1.75242,1.75222,1.75225,555699998.0
2006-04-06 22:30:00,1.75227,1.7523,1.75212,1.75219,616699997.0
2006-04-06 22:35:00,1.75225,1.75235,1.75225,1.7523,304099999.0
2006-04-06 22:40:00,1.7523,1.75237,1.75208,1.75224,399100006.0
2006-04-06 22:45:00,1.75223,1.75243,1.7522,1.75223,335199999.0
2006-04-06 22:50:00,1.75225,1.75237,1.75205,1.7523,185000000.0
2006-04-06 22:55:00,1.75231,1.75295,1.75231,1.7529,350900000.0
2006-04-06 23:00:00,1.7527,1.75297,1.75249,1.7526,355700001.0
2006-04-06 23:05:00,1.7526,1.75271,1.75196,1.75199,320300001.0
2006-04-06 23:10:00,1.75198,1.75261,1.75188,1.7521,485600004.0
2006-04-06 23:15:00,1.75211,1.7523,1.75193,1.752,327800004.0
2006-04-06 23:20:00,1.75214,1.75232,1.75176,1.75205,383599996.0
2006-04-06 23:25:00,1.75208,1.75258,1.75177,1.7521,318199999.0
2006-04-06 23:30:00,1.7521,1.75239,1.75194,1.75232,215999998.0
2006-04-06 23:35:00,1.75231,1.75246,1.75183,1.75183,118900000.0
2006-04-06 23:40:00,1.75191,1.752,1.7517,1.7519,226299997.0
2006-04-06 23:45:00,1.75195,1.75197,1.75148,1.75148,194300003.0
2006-04-06 23:50:00,1.75152,1.75163,1.75135,1.75135,164700002.0
2006-04-06 23:55:00,1.7514,1.7514,1.75111,1.75118,111799999.0
2006-04-07 00:00:00,1.75103,1.75114,1.75077,1.75095,208999997.0
2006-04-07 00:05:00,1.75095,1.75095,1.7507,1.7507,309800001.0
2006-04-07 00:10:00,1.75075,1.7508,1.75065,1.7507,170500000.0
2006-04-07 00:15:00,1.7507,1.7509,1.75062,1.7507,188300004.0
2006-04-07 00:20:00,1.75068,1.75077,1.75067,1.75068,124800001.0
2006-04-07 00:25:00,1.75062,1.75092,1.75061,1.75092,220870002.0
2006-04-07 00:30:00,1.75095,1.75111,1.75088,1.75111,277700000.0
2006-04-07 00:35:00,1.75112,1.75148,1.7511,1.7514,169800001.0
2006-04-07 00:40:00,1.75145,1.75145,1.75093,1.751,256600002.0
2006-04-07 00:45:00,1.751,1.75125,1.75098,1.75098,298870000.0
2006-04-07 00:50:00,1.75098,1.75105,1.7509,1.751,222799999.0
2006-04-07 00:55:00,1.751,1.75108,1.75092,1.751,335900002.0
2006-04-07 01:00:00,1.75102,1.75115,1.75102,1.75108,202799999.0
2006-04-07 01:05:00,1.75115,1.75135,1.75105,1.75135,277799995.0
2006-04-07 01:10:00,1.75133,1.75133,1.7508,1.7508,188900000.0
2006-04-07 01:15:00,1.75071,1.75076,1.75028,1.75054,432899997.0
2006-04-07 01:20:00,1.75046,1.7505,1.75019,1.75045,347099998.0
2006-04-07 01:25:00,1.75044,1.75061,1.75036,1.75058,297400002.0
2006-04-07 01:30:00,1.75068,1.75075,1.75046,1.75071,177299999.0
2006-04-07 01:35:00,1.75065,1.75073,1.75063,1.7507,230500002.0
2006-04-07 01:40:00,1.75073,1.7512,1.75067,1.7512,312000000.0
2006-04-07 01:45:00,1.75123,1.75148,1.75071,1.75071,220599999.0
2006-04-07 01:50:00,1.75073,1.75079,1.74956,1.75027,269100002.0
2006-04-07 01:55:00,1.7505,1.75068,1.74987,1.75068,305050000.0
2006-04-07 02:00:00,1.75092,1.75107,1.75041,1.75051,285100000.0
2006-04-07 02:05:00,1.75047,1.75047,1.74969,1.74973,259199998.0
2006-04-07 02:10:00,1.7498,1.7501,1.7495,1.7499,346669997.0
2006-04-07 02:15:00,1.74995,1.75026,1.74985,1.75015,282599999.0
2006-04-07 02:20:00,1.7501,1.75025,1.74987,1.7501,429600003.0
2006-04-07 02:25:00,1.74999,1.75042,1.74957,1.75039,321700001.0
2006-04-07 02:30:00,1.75026,1.75068,1.74991,1.75023,277299999.0
2006-04-07 02:35:00,1.75038,1.75124,1.75038,1.75122,174600001.0
2006-04-07 02:40:00,1.75118,1.75132,1.75102,1.75125,411899997.0
2006-04-07 02:45:00,1.7511,1.7516,1.75106,1.75157,284470000.0
2006-04-07 02:50:00,1.75162,1.75171,1.75126,1.7516,331400001.0
2006-04-07 02:55:00,1.75158,1.75195,1.75151,1.75181,435199996.0
2006-04-07 03:00:00,1.75179,1.75181,1.75143,1.75155,320700003.0
2006-04-07 03:05:00,1.75147,1.75161,1.75135,1.7515,254570001.0
2006-04-07 03:10:00,1.75147,1.75154,1.75135,1.75145,229100000.0
2006-04-07 03:15:00,1.7514,1.7514,1.75076,1.75097,223799997.0
2006-04-07 03:20:00,1.75105,1.75115,1.75084,1.75087,112800000.0
2006-04-07 03:25:00,1.75086,1.75092,1.74902,1.74903,178800000.0
2006-04-07 03:30:00,1.74918,1.74991,1.74913,1.74945,224199999.0
2006-04-07 03:35:00,1.74957,1.75034,1.74957,1.75001,254700000.0
2006-04-07 03:40:00,1.75007,1.7502,1.74998,1.7502,201600002.0
2006-04-07 03:45:00,1.75014,1.75014,1.74966,1.74983,191200000.0
2006-04-07 03:50:00,1.7498,1.74995,1.74977,1.74977,313999996.0
2006-04-07 03:55:00,1.74978,1.74978,1.74929,1.74963,246799998.0
2006-04-07 04:00:00,1.74965,1.74985,1.74965,1.7498,146899999.0
2006-04-07 04:05:00,1.7498,1.74985,1.74973,1.7498,266449997.0
2006-04-07 04:10:00,1.74975,1.74997,1.74975,1.74978,289800001.0
2006-04-07 04:15:00,1.74984,1.75009,1.74974,1.75001,275900000.0
2006-04-07 04:20:00,1.74994,1.75044,1.74994,1.75039,209900001.0
2006-04-07 04:25:00,1.7504,1.75063,1.75031,1.75063,279299996.0
2006-04-07 04:30:00,1.75084,1.75116,1.75043,1.75063,109200000.0
2006-04-07 04:35:00,1.7507,1.75127,1.7507,1.75123,250046994.0
2006-04-07 04:40:00,1.75125,1.75155,1.75114,1.75132,262499998.0
2006-04-07 04:45:00,1.75133,1.75135,1.75111,1.75135,201000000.0
2006-04-07 04:50:00,1.75145,1.75161,1.75126,1.75145,191000000.0
2006-04-07 04:55:00,1.75133,1.75145,1.75108,1.7511,222599999.0
2006-04-07 05:00:00,1.75112,1.75142,1.75095,1.75133,215300000.0
2006-04-07 05:05:00,1.75145,1.75171,1.75145,1.7516,299100003.0
2006-04-07 05:10:00,1.75163,1.75169,1.75152,1.75158,283700001.0
2006-04-07 05:15:00,1.75163,1.75165,1.75142,1.75143,275299998.0
2006-04-07 05:20:00,1.75136,1.75163,1.75136,1.7515,290300000.0
2006-04-07 05:25:00,1.75153,1.75184,1.75146,1.75177,218400001.0
2006-04-07 05:30:00,1.7518,1.7523,1.7517,1.75209,277300002.0
2006-04-07 05:35:00,1.75204,1.75228,1.75204,1.7522,234400002.0
2006-04-07 05:40:00,1.75225,1.75225,1.75192,1.75207,289700001.0
2006-04-07 05:45:00,1.75212,1.75223,1.75192,1.752,190099998.0
2006-04-07 05:50:00,1.752,1.75233,1.75189,1.75233,251300000.0
2006-04-07 05:55:00,1.75229,1.75232,1.75131,1.75133,364899996.0
2006-04-07 06:00:00,1.75134,1.75153,1.7512,1.75136,276500000.0
2006-04-07 06:05:00,1.7513,1.75135,1.75092,1.75135,427850002.0
2006-04-07 06:10:00,1.75138,1.75196,1.7513,1.75178,276300002.0
2006-04-07 06:15:00,1.7519,1.75195,1.75138,1.75162,284799997.0
2006-04-07 06:20:00,1.75154,1.75159,1.75133,1.75141,312869999.0
2006-04-07 06:25:00,1.75148,1.75148,1.75132,1.75144,114600000.0
2006-04-07 06:30:00,1.75141,1.75179,1.75141,1.75179,332799997.0
2006-04-07 06:35:00,1.7518,1.75183,1.7517,1.75175,98400001.0
2006-04-07 06:40:00,1.75172,1.75172,1.75149,1.75152,179200000.0
2006-04-07 06:45:00,1.75152,1.75173,1.75104,1.75117,310900003.0
2006-04-07 06:50:00,1.75116,1.75145,1.75106,1.75114,257769998.0
2006-04-07 06:55:00,1.75116,1.7512,1.75103,1.75107,172299998.0
2006-04-07 07:00:00,1.75122,1.75143,1.75109,1.75128,217600002.0
2006-04-07 07:05:00,1.75126,1.75135,1.75107,1.75135,284900000.0
2006-04-07 07:10:00,1.75133,1.75133,1.75071,1.7508,215299998.0
2006-04-07 07:15:00,1.75085,1.75116,1.75065,1.75107,336600001.0
2006-04-07 07:20:00,1.75108,1.75115,1.75098,1.7511,266099997.0
2006-04-07 07:25:00,1.7511,1.75117,1.75102,1.75115,191450000.0
2006-04-07 07:30:00,1.75122,1.75145,1.75122,1.7514,240500001.0
2006-04-07 07:35:00,1.75143,1.75145,1.7513,1.7514,209349999.0
2006-04-07 07:40:00,1.7514,1.75161,1.75123,1.75132,269099997.0
2006-04-07 07:45:00,1.75123,1.75124,1.75105,1.75124,93800001.0
2006-04-07 07:50:00,1.75116,1.75149,1.75111,1.75135,194100001.0
2006-04-07 07:55:00,1.75133,1.75171,1.75131,1.75148,275800002.0
2006-04-07 08:00:00,1.75147,1.75179,1.75147,1.75172,286699999.0
2006-04-07 08:05:00,1.75175,1.75175,1.75155,1.7517,235199999.0
2006-04-07 08:10:00,1.75162,1.75162,1.75118,1.75127,448149997.0
2006-04-07 08:15:00,1.75128,1.75138,1.75117,1.75122,298800002.0
2006-04-07 08:20:00,1.75121,1.75121,1.75078,1.75093,314300002.0
2006-04-07 08:25:00,1.75084,1.75116,1.75079,1.75114,232400000.0
2006-04-07 08:30:00,1.75127,1.75232,1.75097,1.75214,332500004.0
2006-04-07 08:35:00,1.75208,1.75208,1.75126,1.75138,219200001.0
2006-04-07 08:40:00,1.75132,1.75144,1.7509,1.75118,419600001.0
2006-04-07 08:45:00,1.75121,1.75121,1.7504,1.75057,377699999.0
2006-04-07 08:50:00,1.75057,1.751,1.74983,1.74983,412799999.0
2006-04-07 08:55:00,1.74986,1.75094,1.74986,1.7507,333400001.0
2006-04-07 09:00:00,1.75069,1.7507,1.74913,1.74941,525999994.0
2006-04-07 09:05:00,1.74949,1.75026,1.74944,1.75,421800000.0
2006-04-07 09:10:00,1.75015,1.75069,1.75003,1.75039,227600001.0
2006-04-07 09:15:00,1.75034,1.75034,1.74891,1.74963,353799996.0
2006-04-07 09:20:00,1.74962,1.74977,1.74905,1.74908,265269999.0
2006-04-07 09:25:00,1.74911,1.74967,1.74911,1.74965,265999998.0
2006-04-07 09:30:00,1.74956,1.75058,1.74944,1.75058,242199997.0
2006-04-07 09:35:00,1.75057,1.75154,1.75035,1.75133,371400000.0
2006-04-07 09:40:00,1.75121,1.7516,1.75103,1.75131,333699999.0
2006-04-07 09:45:00,1.75128,1.75138,1.75087,1.75096,320299998.0
2006-04-07 09:50:00,1.75087,1.75109,1.75062,1.75107,259000001.0
2006-04-07 09:55:00,1.751,1.751,1.75046,1.75096,511999996.0
2006-04-07 10:00:00,1.75095,1.75118,1.75086,1.75098,278599998.0
2006-04-07 10:05:00,1.75102,1.75127,1.7508,1.75105,190899999.0
2006-04-07 10:10:00,1.75106,1.75184,1.75098,1.75125,328300001.0
2006-04-07 10:15:00,1.75126,1.75126,1.7506,1.75066,300700000.0
2006-04-07 10:20:00,1.75057,1.75136,1.75048,1.75134,256100001.0
2006-04-07 10:25:00,1.75136,1.75173,1.75113,1.75173,270100002.0
2006-04-07 10:30:00,1.75155,1.75166,1.75085,1.75093,305400000.0
2006-04-07 10:35:00,1.75079,1.75079,1.74988,1.75043,384700003.0
2006-04-07 10:40:00,1.75047,1.75061,1.75037,1.7505,380400000.0
2006-04-07 10:45:00,1.75053,1.75058,1.74965,1.74971,249450000.0
2006-04-07 10:50:00,1.74958,1.74984,1.74935,1.74967,403200001.0
2006-04-07 10:55:00,1.74974,1.75007,1.74963,1.74975,305199998.0
2006-04-07 11:00:00,1.74964,1.75019,1.74964,1.74991,354699995.0
2006-04-07 11:05:00,1.74991,1.75005,1.74985,1.75,323800003.0
2006-04-07 11:10:00,1.75004,1.75028,1.74957,1.74962,282399999.0
2006-04-07 11:15:00,1.74969,1.7507,1.74959,1.7501,328199997.0
2006-04-07 11:20:00,1.75,1.75016,1.7499,1.75005,301000002.0
2006-04-07 11:25:00,1.75,1.75054,1.75,1.75037,365899997.0
2006-04-07 11:30:00,1.75026,1.75042,1.74992,1.7503,406600003.0
2006-04-07 11:35:00,1.75025,1.75044,1.74991,1.74995,354000000.0
2006-04-07 11:40:00,1.74995,1.75041,1.74987,1.75037,368099998.0
2006-04-07 11:45:00,1.75033,1.75033,1.74987,1.7499,418500004.0
2006-04-07 11:50:00,1.74988,1.75001,1.74977,1.74992,357400002.0
2006-04-07 11:55:00,1.74993,1.74993,1.74961,1.74973,430300001.0
2006-04-07 12:00:00,1.74968,1.74984,1.74923,1.74932,447999996.0
2006-04-07 12:05:00,1.7494,1.74954,1.74914,1.74944,344300002.0
2006-04-07 12:10:00,1.74958,1.7496,1.7492,1.74923,285699997.0
2006-04-07 12:15:00,1.74923,1.75009,1.74916,1.74927,224199999.0
2006-04-07 12:20:00,1.7493,1.7495,1.74914,1.74926,330600000.0
2006-04-07 12:25:00,1.74926,1.74953,1.74918,1.74945,247249998.0
2006-04-07 12:30:00,1.74946,1.7499,1.74946,1.74982,463599997.0
2006-04-07 12:35:00,1.74966,1.75012,1.7494,1.75002,397199995.0
2006-04-07 12:40:00,1.75,1.7501,1.74947,1.74995,372400002.0
2006-04-07 12:45:00,1.74998,1.75003,1.74949,1.74982,305299998.0
2006-04-07 12:50:00,1.74983,1.75014,1.74979,1.74995,294200002.0
2006-04-07 12:55:00,1.74994,1.75,1.7491,1.74958,235700000.0
2006-04-07 13:00:00,1.74965,1.74978,1.749,1.74907,326799998.0
2006-04-07 13:05:00,1.74915,1.7494,1.74889,1.7494,387600005.0
2006-04-07 13:10:00,1.74934,1.74938,1.74906,1.74926,328099998.0
2006-04-07 13:15:00,1.74923,1.74948,1.74898,1.74928,289900002.0
2006-04-07 13:20:00,1.74915,1.74915,1.74873,1.74883,286300000.0
2006-04-07 13:25:00,1.74885,1.74912,1.74876,1.74908,376800000.0
2006-04-07 13:30:00,1.74906,1.74918,1.74757,1.74805,321500001.0
2006-04-07 13:35:00,1.74802,1.74879,1.74798,1.74858,357499999.0
2006-04-07 13:40:00,1.74864,1.74873,1.7484,1.74868,365800002.0
2006-04-07 13:45:00,1.7486,1.74866,1.7483,1.74846,351799998.0
2006-04-07 13:50:00,1.74843,1.74882,1.7484,1.74882,253799999.0
2006-04-07 13:55:00,1.74889,1.74961,1.74889,1.74907,207000000.0
2006-04-07 14:00:00,1.74906,1.74906,1.74839,1.74845,219899999.0
2006-04-07 14:05:00,1.74843,1.74863,1.74821,1.74855,324800001.0
2006-04-07 14:10:00,1.74862,1.74896,1.74845,1.74864,250500001.0
2006-04-07 14:15:00,1.74858,1.74928,1.74851,1.7491,347900001.0
2006-04-07 14:20:00,1.74914,1.74942,1.74891,1.74901,418599995.0
2006-04-07 14:25:00,1.74918,1.74952,1.74623,1.74623,354100001.0
2006-04-07 14:30:00,1.74319,1.75286,1.73513,1.75095,342200001.0
2006-04-07 14:35:00,1.75088,1.75127,1.74876,1.74887,418699999.0
2006-04-07 14:40:00,1.74906,1.75097,1.74902,1.7506,335899998.0
2006-04-07 14:45:00,1.75045,1.7524,1.75043,1.75222,345046994.0
2006-04-07 14:50:00,1.75211,1.75211,1.7508,1.75089,332099999.0
2006-04-07 14:55:00,1.75092,1.75182,1.75053,1.75087,314500003.0
2006-04-07 15:00:00,1.7509,1.75153,1.7509,1.75124,320500002.0
2006-04-07 15:05:00,1.7513,1.75135,1.74995,1.75036,342800000.0
2006-04-07 15:10:00,1.75042,1.75069,1.74997,1.75026,340300000.0
2006-04-07 15:15:00,1.75041,1.75052,1.74953,1.7497,267400001.0
2006-04-07 15:20:00,1.74928,1.74928,1.7455,1.74553,331899997.0
2006-04-07 15:25:00,1.7455,1.74621,1.74447,1.74591,547100001.0
2006-04-07 15:30:00,1.74573,1.74646,1.74482,1.74489,357299999.0
2006-04-07 15:35:00,1.74504,1.74604,1.74504,1.74585,367700000.0
2006-04-07 15:40:00,1.74582,1.74585,1.74513,1.74534,466600000.0
2006-04-07 15:45:00,1.74541,1.74592,1.74541,1.74565,328200001.0
2006-04-07 15:50:00,1.74562,1.74564,1.74508,1.74528,269499999.0
2006-04-07 15:55:00,1.74534,1.74576,1.74508,1.74538,209699999.0
2006-04-07 16:00:00,1.7454,1.74543,1.74442,1.74454,334599999.0
2006-04-07 16:05:00,1.74457,1.74457,1.74299,1.74332,268499999.0
2006-04-07 16:10:00,1.74347,1.74431,1.74302,1.74428,394300002.0
2006-04-07 16:15:00,1.7443,1.7443,1.74306,1.74307,353500003.0
2006-04-07 16:20:00,1.74311,1.74311,1.74187,1.74224,376000004.0
2006-04-07 16:25:00,1.74215,1.74245,1.74134,1.74142,379999999.0
2006-04-07 16:30:00,1.74138,1.74235,1.74138,1.74235,411100000.0
2006-04-07 16:35:00,1.74235,1.74255,1.7419,1.74203,309200004.0
2006-04-07 16:40:00,1.74196,1.74213,1.74169,1.7417,479200005.0
2006-04-07 16:45:00,1.7418,1.74207,1.74157,1.74171,540300000.0
2006-04-07 16:50:00,1.74168,1.74191,1.74132,1.74133,431600003.0
2006-04-07 16:55:00,1.74143,1.74151,1.74072,1.74093,313599999.0
2006-04-07 17:00:00,1.74095,1.7417,1.74095,1.7417,344700000.0
2006-04-07 17:05:00,1.74176,1.74207,1.74176,1.74188,279800000.0
2006-04-07 17:10:00,1.74187,1.74193,1.74092,1.74121,400900001.0
2006-04-07 17:15:00,1.7412,1.74156,1.741,1.74121,191100001.0
2006-04-07 17:20:00,1.74126,1.74176,1.74123,1.74138,260799998.0
2006-04-07 17:25:00,1.74139,1.74167,1.74129,1.74158,339800001.0
2006-04-07 17:30:00,1.74169,1.74222,1.74166,1.74186,478999998.0
2006-04-07 17:35:00,1.74194,1.7423,1.74167,1.74171,324599995.0
2006-04-07 17:40:00,1.74172,1.74176,1.74096,1.74167,267999999.0
2006-04-07 17:45:00,1.74143,1.74191,1.74096,1.74122,261900001.0
2006-04-07 17:50:00,1.74113,1.74123,1.74056,1.74123,231999999.0
2006-04-07 17:55:00,1.74127,1.74127,1.73944,1.74012,288400001.0
2006-04-07 18:00:00,1.7401,1.74021,1.73966,1.74,4564199982.0
2006-04-07 18:05:00,1.73998,1.74084,1.73998,1.74068,5126199999.0
2006-04-07 18:10:00,1.74072,1.74093,1.74061,1.74074,3487500005.0
2006-04-07 18:15:00,1.74078,1.74078,1.74012,1.74045,3668249999.0
2006-04-07 18:20:00,1.7405,1.74103,1.74043,1.74091,3789249997.0
2006-04-07 18:25:00,1.74094,1.74124,1.74083,1.74095,3197899997.0
2006-04-07 18:30:00,1.74092,1.74129,1.7408,1.74096,2963650000.0
2006-04-07 18:35:00,1.74093,1.74162,1.74061,1.74162,1050000003.0
2006-04-07 18:40:00,1.74158,1.74158,1.74099,1.74108,1296950003.0
2006-04-07 18:45:00,1.74107,1.74138,1.74096,1.7413,918800001.0
2006-04-07 18:50:00,1.74127,1.74147,1.7411,1.74138,1908849992.0
2006-04-07 18:55:00,1.74146,1.74205,1.74142,1.74162,2592099995.0
2006-04-07 19:00:00,1.74165,1.74206,1.7416,1.74206,1437000008.0
2006-04-07 19:05:00,1.7421,1.74254,1.7419,1.74254,1889299993.0
2006-04-07 19:10:00,1.74253,1.74278,1.74224,1.74237,1290250001.0
2006-04-07 19:15:00,1.74238,1.74245,1.74216,1.74232,1346300000.0
2006-04-07 19:20:00,1.74235,1.74235,1.74194,1.74208,1382499994.0
2006-04-07 19:25:00,1.74208,1.74212,1.7417,1.7417,1685199991.0
2006-04-07 19:30:00,1.74165,1.74192,1.74145,1.74167,1720050000.0
2006-04-07 19:35:00,1.74165,1.74208,1.7416,1.74208,1159600001.0
2006-04-07 19:40:00,1.74209,1.7424,1.742,1.7422,1652300002.0
2006-04-07 19:45:00,1.7422,1.7422,1.74162,1.74173,1069300003.0
2006-04-07 19:50:00,1.74175,1.74186,1.74142,1.74173,1097399998.0
2006-04-07 19:55:00,1.74169,1.74228,1.74169,1.7421,1384100006.0
2006-04-07 20:00:00,1.74202,1.74202,1.74169,1.74171,844250002.0
2006-04-07 20:05:00,1.7417,1.74205,1.74168,1.74185,936550003.0
2006-04-07 20:10:00,1.74182,1.742,1.74159,1.74187,1063200010.0
2006-04-07 20:15:00,1.74184,1.74187,1.74137,1.74139,826499999.0
2006-04-07 20:20:00,1.74134,1.74183,1.74134,1.74177,1022099996.0
2006-04-07 20:25:00,1.74177,1.74199,1.74139,1.74148,1744599997.0
2006-04-07 20:30:00,1.74155,1.74279,1.74155,1.74277,2480970000.0
2006-04-07 20:35:00,1.74275,1.74313,1.74267,1.74289,1010200004.0
2006-04-07 20:40:00,1.74285,1.74311,1.74282,1.74311,1125999995.0
2006-04-07 20:45:00,1.74315,1.74334,1.74301,1.74313,940599997.0
2006-04-07 20:50:00,1.74314,1.7434,1.74296,1.74314,2027599994.0
2006-04-07 20:55:00,1.74317,1.74334,1.74265,1.74265,2163199997.0
2006-04-07 21:00:00,1.74253,1.74276,1.74067,1.74078,1501099998.0
2006-04-07 21:05:00,1.74077,1.74197,1.74077,1.74167,608099998.0
2006-04-07 21:10:00,1.74173,1.74173,1.74115,1.74117,798850000.0
2006-04-07 21:15:00,1.74117,1.74176,1.74098,1.74161,617899994.0
2006-04-07 21:20:00,1.74154,1.74172,1.74127,1.7417,835700002.0
2006-04-07 21:25:00,1.74168,1.74173,1.7415,1.74162,538500001.0
2006-04-07 21:30:00,1.74148,1.74182,1.74142,1.74169,829799999.0
2006-04-07 21:35:00,1.74183,1.74226,1.74169,1.74226,429099998.0
2006-04-07 21:40:00,1.7424,1.74311,1.7424,1.74306,773299999.0
2006-04-07 21:45:00,1.74312,1.74397,1.74312,1.74388,615000001.0
2006-04-07 21:50:00,1.74379,1.74394,1.7435,1.74353,508799996.0
2006-04-07 21:55:00,1.74357,1.74364,1.74326,1.74338,853800001.0
2006-04-07 22:00:00,1.74345,1.74364,1.74345,1.7435,648499999.0
2006-04-07 22:05:00,1.7435,1.7439,1.74332,1.7439,260999998.0
2006-04-07 22:10:00,1.74382,1.74382,1.74359,1.74364,447000002.0
2006-04-07 22:15:00,1.74367,1.74377,1.74345,1.74375,803299999.0
2006-04-07 22:20:00,1.74369,1.74369,1.74308,1.74315,520099999.0
2006-04-07 22:25:00,1.74312,1.7435,1.74285,1.74336,476699998.0
2006-04-07 22:30:00,1.74337,1.7434,1.74317,1.7432,712199995.0
2006-04-07 22:35:00,1.74304,1.74316,1.7428,1.74293,256400002.0
2006-04-07 22:40:00,1.74292,1.74347,1.74286,1.74332,410199998.0
2006-04-07 22:45:00,1.74331,1.74338,1.74285,1.74285,344900000.0
2006-04-07 22:50:00,1.74288,1.74298,1.74245,1.74249,302499998.0
2006-04-07 22:55:00,1.74247,1.74269,1.74239,1.74245,422699998.0
2006-04-10 00:00:00,1.7427,1.7429,1.7427,1.7427,85000002.0
2006-04-10 00:05:00,1.7426,1.7427,1.7426,1.7427,85000002.0
2006-04-10 00:15:00,1.7428,1.7434,1.7427,1.7429,212500005.0
2006-04-10 00:20:00,1.7428,1.743,1.7428,1.7429,85000002.0
2006-04-10 00:25:00,1.7428,1.743,1.7428,1.743,85000002.0
2006-04-10 00:30:00,1.7429,1.7429,1.7428,1.7428,85000002.0
2006-04-10 00:35:00,1.7429,1.7433,1.7428,1.743,85000002.0
2006-04-10 00:45:00,1.7429,1.7429,1.7429,1.7429,42500001.0
2006-04-10 00:50:00,1.743,1.743,1.743,1.743,42500001.0
2006-04-10 00:55:00,1.7432,1.7437,1.7431,1.7433,85000002.0
2006-04-10 01:00:00,1.7434,1.7436,1.7431,1.7433,42500001.0
2006-04-10 01:05:00,1.7432,1.7436,1.7431,1.7433,170000004.0
2006-04-10 01:10:00,1.7432,1.7435,1.7428,1.7429,170000004.0
2006-04-10 01:15:00,1.743,1.7434,1.7428,1.7431,212500005.0
2006-04-10 01:25:00,1.7428,1.7428,1.7427,1.7427,85000002.0
2006-04-10 01:35:00,1.7428,1.7428,1.7428,1.7428,42500001.0
2006-04-10 01:40:00,1.7427,1.7428,1.7427,1.7428,42500001.0
2006-04-10 01:45:00,1.7427,1.7427,1.7424,1.7427,127500003.0
2006-04-10 01:50:00,1.7428,1.743,1.7423,1.7424,127500003.0
2006-04-10 01:55:00,1.7426,1.7432,1.7424,1.7428,127500003.0
2006-04-10 02:00:00,1.74248,1.7426,1.7424,1.74255,223100001.0
2006-04-10 02:05:00,1.7425,1.74271,1.7425,1.74261,190300002.0
2006-04-10 02:10:00,1.74273,1.74307,1.74269,1.743,223900000.0
2006-04-10 02:15:00,1.74306,1.7431,1.74285,1.74295,268200000.0
2006-04-10 02:20:00,1.74297,1.74348,1.74293,1.74339,313499999.0
2006-04-10 02:25:00,1.74331,1.7435,1.74312,1.7435,245699997.0
2006-04-10 02:30:00,1.74348,1.7447,1.74341,1.744,268599997.0
2006-04-10 02:35:00,1.74394,1.74417,1.74366,1.74381,350199997.0
2006-04-10 02:40:00,1.74368,1.74391,1.74358,1.74391,321100004.0
2006-04-10 02:45:00,1.7439,1.7439,1.74363,1.74369,234000002.0
2006-04-10 02:50:00,1.7437,1.74402,1.74362,1.74402,232599999.0
2006-04-10 02:55:00,1.74406,1.74447,1.74389,1.7443,327599997.0
2006-04-10 03:00:00,1.74437,1.74445,1.74364,1.74386,296200005.0
2006-04-10 03:05:00,1.74387,1.74395,1.74358,1.74369,169399999.0
2006-04-10 03:10:00,1.7437,1.7437,1.74324,1.74342,262600001.0
2006-04-10 03:15:00,1.74349,1.74362,1.7434,1.74362,193099999.0
2006-04-10 03:20:00,1.74361,1.7437,1.7434,1.74352,95600000.0
2006-04-10 03:25:00,1.7434,1.74353,1.74337,1.74348,96300000.0
2006-04-10 03:30:00,1.74362,1.74378,1.74335,1.74335,116800000.0
2006-04-10 03:35:00,1.74338,1.74377,1.74332,1.74361,251700001.0
2006-04-10 03:40:00,1.7437,1.74408,1.74366,1.74394,234699997.0
2006-04-10 03:45:00,1.7439,1.744,1.74383,1.7439,284100000.0
2006-04-10 03:50:00,1.74372,1.74403,1.74357,1.74394,369800000.0
2006-04-10 03:55:00,1.74396,1.74403,1.74387,1.74401,285300002.0
2006-04-10 04:00:00,1.74391,1.74393,1.7438,1.74385,194200003.0
2006-04-10 04:05:00,1.74385,1.74389,1.74342,1.74342,344199997.0
2006-04-10 04:10:00,1.74333,1.74337,1.74305,1.74305,229350000.0
2006-04-10 04:15:00,1.74309,1.74335,1.74288,1.7432,174250000.0
2006-04-10 04:20:00,1.74317,1.74344,1.74317,1.7434,286600001.0
2006-04-10 04:25:00,1.7434,1.74363,1.74331,1.74354,286300002.0
2006-04-10 04:30:00,1.74352,1.74355,1.74338,1.7435,110399999.0
2006-04-10 04:35:00,1.74345,1.74357,1.7434,1.74341,161799999.0
2006-04-10 04:40:00,1.74335,1.74345,1.74306,1.74308,274200000.0
2006-04-10 04:45:00,1.74315,1.7432,1.7431,1.74317,161700000.0
2006-04-10 04:50:00,1.74315,1.7432,1.74305,1.7432,108300000.0
2006-04-10 04:55:00,1.74307,1.74361,1.74307,1.74361,192900002.0
2006-04-10 05:00:00,1.74363,1.74363,1.74352,1.7436,234699997.0
2006-04-10 05:05:00,1.74365,1.74365,1.74325,1.7434,196100000.0
2006-04-10 05:10:00,1.74345,1.74383,1.7434,1.74372,151800001.0
2006-04-10 05:15:00,1.74373,1.74382,1.74365,1.74381,296300000.0
2006-04-10 05:20:00,1.74374,1.74428,1.74374,1.7442,239199998.0
2006-04-10 05:25:00,1.74425,1.74528,1.74425,1.74495,308800002.0
2006-04-10 05:30:00,1.74497,1.74512,1.74461,1.74493,393300002.0
2006-04-10 05:35:00,1.74492,1.74492,1.74431,1.74431,218849999.0
2006-04-10 05:40:00,1.74442,1.74467,1.7443,1.74458,303650000.0
2006-04-10 05:45:00,1.74463,1.74463,1.74446,1.74457,123999998.0
2006-04-10 05:50:00,1.74466,1.74489,1.7445,1.74477,361600001.0
2006-04-10 05:55:00,1.7447,1.74475,1.74418,1.74425,287700002.0
2006-04-10 06:00:00,1.74431,1.74452,1.74424,1.7445,148900001.0
2006-04-10 06:05:00,1.74445,1.74488,1.74438,1.74488,279850002.0
2006-04-10 06:10:00,1.7449,1.74505,1.74487,1.74501,227199999.0
2006-04-10 06:15:00,1.74498,1.74498,1.74448,1.74448,277199996.0
2006-04-10 06:20:00,1.7444,1.74441,1.74422,1.74437,270599997.0
2006-04-10 06:25:00,1.74441,1.74442,1.74421,1.74442,188499998.0
2006-04-10 06:30:00,1.74435,1.74463,1.7443,1.74444,449200000.0
2006-04-10 06:35:00,1.7444,1.74458,1.74435,1.74456,195199998.0
2006-04-10 06:40:00,1.74455,1.74455,1.74404,1.74422,196100001.0
2006-04-10 06:45:00,1.74427,1.74452,1.74415,1.74415,342799998.0
2006-04-10 06:50:00,1.7442,1.74433,1.74395,1.74433,214099997.0
2006-04-10 06:55:00,1.7443,1.74432,1.74417,1.74417,65900000.0
2006-04-10 07:00:00,1.7443,1.7443,1.74415,1.74415,208099998.0
2006-04-10 07:05:00,1.74412,1.74433,1.74411,1.74423,231299998.0
2006-04-10 07:10:00,1.7443,1.74444,1.74416,1.7443,382600001.0
2006-04-10 07:15:00,1.74435,1.7444,1.7442,1.7443,225099997.0
2006-04-10 07:20:00,1.74427,1.74458,1.74423,1.7444,349900000.0
2006-04-10 07:25:00,1.7444,1.74448,1.74432,1.74448,263699998.0
2006-04-10 07:30:00,1.74445,1.74483,1.74438,1.74483,240799997.0
2006-04-10 07:35:00,1.7449,1.7451,1.74479,1.7449,222000001.0
2006-04-10 07:40:00,1.74493,1.74519,1.74483,1.7449,323000001.0
2006-04-10 07:45:00,1.74482,1.74482,1.74374,1.7439,229099999.0
2006-04-10 07:50:00,1.74394,1.74427,1.74391,1.7442,181300002.0
2006-04-10 07:55:00,1.7441,1.7441,1.74382,1.74405,122700000.0
2006-04-10 08:00:00,1.74402,1.74417,1.74395,1.74415,300749996.0
2006-04-10 08:05:00,1.74415,1.74418,1.74368,1.74382,227500001.0
2006-04-10 08:10:00,1.7438,1.74438,1.74376,1.74436,345300003.0
2006-04-10 08:15:00,1.74437,1.74438,1.74398,1.74415,298100001.0
2006-04-10 08:20:00,1.74419,1.74453,1.74419,1.74429,274899996.0
2006-04-10 08:25:00,1.74413,1.74417,1.74282,1.74287,353500002.0
2006-04-10 08:30:00,1.7428,1.7428,1.74217,1.74247,290500000.0
2006-04-10 08:35:00,1.7425,1.74265,1.74234,1.74235,279400002.0
2006-04-10 08:40:00,1.74239,1.74273,1.74218,1.74255,441700002.0
2006-04-10 08:45:00,1.74259,1.74286,1.74234,1.74286,235499997.0
2006-04-10 08:50:00,1.74295,1.74395,1.74295,1.74365,232200000.0
2006-04-10 08:55:00,1.74369,1.74565,1.74369,1.74565,238600000.0
2006-04-10 09:00:00,1.74567,1.74576,1.74488,1.74488,378599998.0
2006-04-10 09:05:00,1.74478,1.74521,1.74454,1.74507,329600003.0
2006-04-10 09:10:00,1.74531,1.74621,1.74504,1.74535,335796993.0
2006-04-10 09:15:00,1.74538,1.74566,1.74537,1.74537,164899999.0
2006-04-10 09:20:00,1.74531,1.74533,1.74508,1.74517,247050000.0
2006-04-10 09:25:00,1.74513,1.74543,1.74513,1.74528,220499999.0
2006-04-10 09:30:00,1.74516,1.74547,1.74494,1.74497,324200000.0
2006-04-10 09:35:00,1.74493,1.74507,1.74459,1.74459,347999999.0
2006-04-10 09:40:00,1.74465,1.74486,1.74449,1.7446,256200001.0
2006-04-10 09:45:00,1.74457,1.74527,1.74457,1.74512,333199997.0
2006-04-10 09:50:00,1.74504,1.74569,1.74504,1.74553,232569998.0
2006-04-10 09:55:00,1.74559,1.74573,1.74551,1.74558,312100000.0
2006-04-10 10:00:00,1.74553,1.74588,1.7455,1.74577,236600000.0
2006-04-10 10:05:00,1.74573,1.74573,1.74533,1.74533,246250000.0
2006-04-10 10:10:00,1.74528,1.7454,1.74515,1.74539,404800001.0
2006-04-10 10:15:00,1.74537,1.74568,1.74525,1.74568,267399998.0
2006-04-10 10:20:00,1.74568,1.74602,1.74568,1.74577,346399999.0
2006-04-10 10:25:00,1.74566,1.7457,1.74443,1.74443,400399997.0
2006-04-10 10:30:00,1.74451,1.74464,1.74367,1.74367,287499999.0
2006-04-10 10:35:00,1.74364,1.74426,1.74364,1.74412,273600001.0
2006-04-10 10:40:00,1.74419,1.74422,1.74375,1.74375,363799998.0
2006-04-10 10:45:00,1.74369,1.74408,1.74369,1.74396,191849999.0
2006-04-10 10:50:00,1.74392,1.74439,1.74362,1.74439,287199997.0
2006-04-10 10:55:00,1.74448,1.74514,1.74437,1.74489,394699999.0
2006-04-10 11:00:00,1.74478,1.7451,1.74477,1.74494,285999999.0
2006-04-10 11:05:00,1.74499,1.7451,1.74488,1.745,383599997.0
2006-04-10 11:10:00,1.74501,1.74545,1.74482,1.74545,286499997.0
2006-04-10 11:15:00,1.74557,1.74557,1.74529,1.74541,344300002.0
2006-04-10 11:20:00,1.74543,1.74593,1.74543,1.74571,273699997.0
2006-04-10 11:25:00,1.7456,1.74579,1.74535,1.74575,252500001.0
2006-04-10 11:30:00,1.74571,1.74586,1.74518,1.74525,373599997.0
2006-04-10 11:35:00,1.74523,1.74577,1.74523,1.74574,320599999.0
2006-04-10 11:40:00,1.74575,1.74654,1.74573,1.74654,364399997.0
2006-04-10 11:45:00,1.74675,1.74694,1.74591,1.74635,366899999.0
2006-04-10 11:50:00,1.74638,1.74644,1.74612,1.74618,365699995.0
2006-04-10 11:55:00,1.74621,1.74624,1.746,1.74613,378999997.0
2006-04-10 12:00:00,1.74614,1.74617,1.74593,1.74602,368099999.0
2006-04-10 12:05:00,1.74613,1.74624,1.74595,1.7461,332700000.0
2006-04-10 12:10:00,1.74612,1.74622,1.74599,1.74607,169399999.0
2006-04-10 12:15:00,1.74612,1.74612,1.74517,1.74531,342999997.0
2006-04-10 12:20:00,1.74538,1.74606,1.74505,1.74589,318900002.0
2006-04-10 12:25:00,1.74587,1.74608,1.74568,1.74573,446199998.0
2006-04-10 12:30:00,1.74573,1.7458,1.74545,1.74552,382299998.0
2006-04-10 12:35:00,1.7456,1.74569,1.74547,1.74555,265599998.0
2006-04-10 12:40:00,1.74559,1.74567,1.74548,1.74566,364500001.0
2006-04-10 12:45:00,1.74575,1.74575,1.74548,1.74555,310899999.0
2006-04-10 12:50:00,1.74554,1.74556,1.74492,1.74505,370700003.0
2006-04-10 12:55:00,1.74502,1.74515,1.74478,1.74497,206899998.0
2006-04-10 13:00:00,1.74497,1.7453,1.74497,1.74503,358199999.0
2006-04-10 13:05:00,1.74495,1.7454,1.7449,1.74505,259500000.0
2006-04-10 13:10:00,1.74499,1.7451,1.74483,1.74507,244800001.0
2006-04-10 13:15:00,1.74516,1.74584,1.74502,1.74584,339300003.0
2006-04-10 13:20:00,1.74582,1.74587,1.74566,1.7457,233099997.0
2006-04-10 13:25:00,1.74578,1.74587,1.74557,1.74557,332500000.0
2006-04-10 13:30:00,1.74554,1.74561,1.74522,1.74523,277000001.0
2006-04-10 13:35:00,1.7452,1.74524,1.74465,1.74465,421000003.0
2006-04-10 13:40:00,1.74473,1.74477,1.7439,1.74393,354900000.0
2006-04-10 13:45:00,1.74385,1.74392,1.74351,1.74366,385850001.0
2006-04-10 13:50:00,1.74362,1.74362,1.74293,1.74296,292499998.0
2006-04-10 13:55:00,1.74292,1.74395,1.74292,1.74393,318449998.0
2006-04-10 14:00:00,1.74399,1.74413,1.74392,1.744,344600003.0
2006-04-10 14:05:00,1.744,1.74404,1.74374,1.74392,357100000.0
2006-04-10 14:10:00,1.7439,1.74406,1.74359,1.74374,314799999.0
2006-04-10 14:15:00,1.74378,1.74416,1.74378,1.74379,305699995.0
2006-04-10 14:20:00,1.74372,1.744,1.74367,1.74375,331800000.0
2006-04-10 14:25:00,1.74373,1.74373,1.74302,1.74309,323000000.0
2006-04-10 14:30:00,1.74318,1.74399,1.74304,1.74397,250500000.0
2006-04-10 14:35:00,1.744,1.74411,1.74383,1.74403,335000001.0
2006-04-10 14:40:00,1.74403,1.7447,1.74403,1.74445,276399998.0
2006-04-10 14:45:00,1.74438,1.7444,1.74376,1.74386,187799999.0
2006-04-10 14:50:00,1.74381,1.74418,1.74363,1.74407,471649997.0
2006-04-10 14:55:00,1.74404,1.74405,1.74356,1.74361,363450001.0
2006-04-10 15:00:00,1.74361,1.74406,1.74346,1.74399,374899995.0
2006-04-10 15:05:00,1.74381,1.74417,1.74378,1.74415,430199999.0
2006-04-10 15:10:00,1.7442,1.7442,1.74393,1.74398,401499998.0
2006-04-10 15:15:00,1.74397,1.74408,1.74367,1.7437,281399999.0
2006-04-10 15:20:00,1.7437,1.74371,1.74338,1.74359,436399998.0
2006-04-10 15:25:00,1.74363,1.74365,1.74308,1.74323,345999995.0
2006-04-10 15:30:00,1.74323,1.74352,1.743,1.74331,370999995.0
2006-04-10 15:35:00,1.74326,1.74535,1.74312,1.74526,292999997.0
2006-04-10 15:40:00,1.74519,1.74568,1.74461,1.74495,286099999.0
2006-04-10 15:45:00,1.745,1.74524,1.74458,1.7452,389900001.0
2006-04-10 15:50:00,1.74518,1.74538,1.74469,1.7449,299400000.0
2006-04-10 15:55:00,1.74491,1.74519,1.74477,1.74507,380100001.0
2006-04-10 16:00:00,1.74519,1.74558,1.74494,1.74544,320650002.0
2006-04-10 16:05:00,1.7454,1.74553,1.7451,1.7451,265000000.0
2006-04-10 16:10:00,1.745,1.74517,1.74492,1.74497,241700000.0
2006-04-10 16:15:00,1.745,1.74516,1.74485,1.74495,317899999.0
2006-04-10 16:20:00,1.74503,1.74506,1.74417,1.74427,360299999.0
2006-04-10 16:25:00,1.74423,1.74423,1.74369,1.74422,233700000.0
2006-04-10 16:30:00,1.74419,1.74443,1.74393,1.7442,300099999.0
2006-04-10 16:35:00,1.74407,1.74407,1.74348,1.74368,273000001.0
2006-04-10 16:40:00,1.74355,1.74368,1.74318,1.74357,226699998.0
2006-04-10 16:45:00,1.74349,1.74359,1.74299,1.74326,386550001.0
2006-04-10 16:50:00,1.74322,1.74361,1.74313,1.74351,391099997.0
2006-04-10 16:55:00,1.74361,1.74366,1.74288,1.74333,356200001.0
2006-04-10 17:00:00,1.74332,1.74334,1.74282,1.74292,484100001.0
2006-04-10 17:05:00,1.74285,1.74286,1.74227,1.74238,244999999.0
2006-04-10 17:10:00,1.74243,1.74257,1.74219,1.7424,415899994.0
2006-04-10 17:15:00,1.74233,1.74233,1.74176,1.74185,335900001.0
2006-04-10 17:20:00,1.74174,1.74176,1.74139,1.74166,329699998.0
2006-04-10 17:25:00,1.74185,1.74217,1.74173,1.74173,288700002.0
2006-04-10 17:30:00,1.7417,1.74215,1.74169,1.74169,262100001.0
2006-04-10 17:35:00,1.74161,1.74177,1.74148,1.74148,343600003.0
2006-04-10 17:40:00,1.74148,1.74148,1.74056,1.74068,332049998.0
2006-04-10 17:45:00,1.74068,1.74108,1.74047,1.74087,264100003.0
2006-04-10 17:50:00,1.74074,1.74084,1.74025,1.7404,272199998.0
2006-04-10 17:55:00,1.74034,1.74057,1.74002,1.74012,341300002.0
2006-04-10 18:00:00,1.74015,1.74036,1.73998,1.74001,4321349997.0
2006-04-10 18:05:00,1.74005,1.74033,1.73996,1.74012,4846146992.0
2006-04-10 18:10:00,1.7401,1.74031,1.73982,1.74024,3352750001.0
2006-04-10 18:15:00,1.7403,1.74093,1.74022,1.74083,3347599999.0
2006-04-10 18:20:00,1.74084,1.74091,1.74047,1.74052,3174199993.0
2006-04-10 18:25:00,1.74043,1.74052,1.73961,1.73975,3185469997.0
2006-04-10 18:30:00,1.73981,1.74007,1.73969,1.73969,2692199990.0
2006-04-10 18:35:00,1.73967,1.74014,1.73967,1.74014,924799999.0
2006-04-10 18:40:00,1.74013,1.74057,1.74002,1.74025,1365499997.0
2006-04-10 18:45:00,1.7403,1.74045,1.73985,1.73993,955949998.0
2006-04-10 18:50:00,1.73995,1.74036,1.73983,1.73997,1727349997.0
2006-04-10 18:55:00,1.73998,1.73998,1.73926,1.73945,2357699996.0
2006-04-10 19:00:00,1.73942,1.73963,1.7391,1.73962,1514199999.0
2006-04-10 19:05:00,1.73963,1.73969,1.73764,1.73787,1866699998.0
2006-04-10 19:10:00,1.73782,1.73801,1.73737,1.73796,1502449998.0
2006-04-10 19:15:00,1.73808,1.73867,1.73807,1.73861,1270999997.0
2006-04-10 19:20:00,1.73855,1.73855,1.73805,1.73815,1411546988.0
2006-04-10 19:25:00,1.73813,1.73831,1.73791,1.73813,1659100002.0
2006-04-10 19:30:00,1.73803,1.7383,1.73795,1.73825,1669299998.0
2006-04-10 19:35:00,1.73825,1.7383,1.73799,1.73811,1252469997.0
2006-04-10 19:40:00,1.73814,1.73828,1.73801,1.73809,1502849999.0
2006-04-10 19:45:00,1.73809,1.73829,1.73801,1.73826,1030350006.0
2006-04-10 19:50:00,1.73827,1.73848,1.73817,1.7384,1089399998.0
2006-04-10 19:55:00,1.73832,1.73855,1.73818,1.73848,1321199998.0
2006-04-10 20:00:00,1.73847,1.7386,1.7384,1.73844,872399995.0
2006-04-10 20:05:00,1.7384,1.73861,1.73825,1.7383,958550000.0
2006-04-10 20:10:00,1.7383,1.73849,1.73825,1.73833,945200003.0
2006-04-10 20:15:00,1.73835,1.73947,1.73832,1.73944,981399998.0
2006-04-10 20:20:00,1.73943,1.73984,1.73938,1.7398,1196549994.0
2006-04-10 20:25:00,1.73982,1.74037,1.73971,1.74032,1682199998.0
2006-04-10 20:30:00,1.74038,1.7413,1.74026,1.7412,2521449992.0
2006-04-10 20:35:00,1.74121,1.74204,1.74117,1.74192,1035099994.0
2006-04-10 20:40:00,1.74186,1.74206,1.74167,1.74182,1041799998.0
2006-04-10 20:45:00,1.7418,1.74183,1.7415,1.74175,838000001.0
2006-04-10 20:50:00,1.74171,1.74196,1.74169,1.74182,2014550002.0
2006-04-10 20:55:00,1.74184,1.74188,1.74123,1.74123,2248199997.0
2006-04-10 21:00:00,1.7412,1.74145,1.74115,1.74128,1297600008.0
2006-04-10 21:05:00,1.74125,1.74133,1.74115,1.74117,653799997.0
2006-04-10 21:10:00,1.7412,1.74132,1.74109,1.74118,882349998.0
2006-04-10 21:15:00,1.74123,1.74144,1.74106,1.74133,554250000.0
2006-04-10 21:20:00,1.74135,1.74135,1.74122,1.74125,884699999.0
2006-04-10 21:25:00,1.74123,1.74129,1.74115,1.74125,404300003.0
2006-04-10 21:30:00,1.74128,1.74146,1.7412,1.74131,852099999.0
2006-04-10 21:35:00,1.74136,1.74188,1.74132,1.74175,511899997.0
2006-04-10 21:40:00,1.74172,1.74186,1.74167,1.74174,467599999.0
2006-04-10 21:45:00,1.7417,1.74175,1.74157,1.74168,585900001.0
2006-04-10 21:50:00,1.74155,1.74163,1.74137,1.74137,505499998.0
2006-04-10 21:55:00,1.74139,1.74172,1.74139,1.7416,928800002.0
2006-04-10 22:00:00,1.74165,1.74195,1.74148,1.74195,888800003.0
2006-04-10 22:05:00,1.74194,1.74224,1.74166,1.74215,232700001.0
2006-04-10 22:10:00,1.74213,1.74222,1.7421,1.74215,417499996.0
2006-04-10 22:15:00,1.7422,1.74233,1.74203,1.74218,728100001.0
2006-04-10 22:20:00,1.74219,1.74222,1.74197,1.74208,443000000.0
2006-04-10 22:25:00,1.74213,1.7422,1.74204,1.7421,499846997.0
2006-04-10 22:30:00,1.74211,1.7422,1.74205,1.7421,662300003.0
2006-04-10 22:35:00,1.74215,1.74224,1.742,1.74209,210000002.0
2006-04-10 22:40:00,1.7421,1.74217,1.74194,1.74215,467099999.0
2006-04-10 22:45:00,1.74218,1.74222,1.74192,1.74211,304799999.0
2006-04-10 22:50:00,1.74213,1.7426,1.74209,1.7424,323299997.0
2006-04-10 22:55:00,1.74249,1.74267,1.74245,1.74258,387100000.0
2006-04-10 23:00:00,1.74255,1.74255,1.74209,1.74225,286999997.0
2006-04-10 23:05:00,1.74236,1.74275,1.74228,1.74273,384349998.0
2006-04-10 23:10:00,1.74277,1.74309,1.74244,1.74288,379299999.0
2006-04-10 23:15:00,1.7429,1.74319,1.74276,1.74288,330850003.0
2006-04-10 23:20:00,1.74307,1.74396,1.74297,1.74396,262000001.0
2006-04-10 23:25:00,1.74394,1.74394,1.74289,1.74363,309700003.0
2006-04-10 23:30:00,1.74371,1.74417,1.74371,1.74399,236769998.0
2006-04-10 23:35:00,1.74399,1.74415,1.74367,1.74383,209699996.0
2006-04-10 23:40:00,1.74383,1.74385,1.7437,1.7437,164800000.0
2006-04-10 23:45:00,1.74375,1.74377,1.7436,1.74367,148800002.0
2006-04-10 23:50:00,1.7437,1.74401,1.74354,1.7436,254299997.0
2006-04-10 23:55:00,1.74363,1.74372,1.74309,1.74327,475900001.0
2006-04-11 00:00:00,1.74357,1.74357,1.74329,1.74336,114569999.0
2006-04-11 00:05:00,1.74345,1.74345,1.74302,1.74308,230200002.0
2006-04-11 00:10:00,1.74306,1.74314,1.74296,1.7431,338100003.0
2006-04-11 00:15:00,1.7431,1.74312,1.74293,1.74305,109400000.0
2006-04-11 00:20:00,1.74305,1.74317,1.743,1.74308,152199999.0
2006-04-11 00:25:00,1.74304,1.74321,1.74286,1.74315,291800002.0
2006-04-11 00:30:00,1.74309,1.74309,1.74271,1.74297,160800001.0
2006-04-11 00:35:00,1.74299,1.74309,1.74264,1.7428,187499999.0
2006-04-11 00:40:00,1.74275,1.74285,1.74262,1.7428,209100001.0
2006-04-11 00:45:00,1.74275,1.74315,1.74267,1.74313,276199998.0
2006-04-11 00:50:00,1.74315,1.74343,1.74307,1.74312,246500001.0
2006-04-11 00:55:00,1.74306,1.74314,1.74267,1.74275,424399994.0
2006-04-11 01:00:00,1.74273,1.7428,1.74168,1.74215,286699997.0
2006-04-11 01:05:00,1.74225,1.74285,1.74215,1.74285,277200001.0
2006-04-11 01:10:00,1.74287,1.74312,1.74273,1.74307,187199998.0
2006-04-11 01:15:00,1.743,1.74304,1.74257,1.74257,290699999.0
2006-04-11 01:20:00,1.74254,1.74296,1.74254,1.7427,174499999.0
2006-04-11 01:25:00,1.7427,1.74297,1.7426,1.74291,362699998.0
2006-04-11 01:30:00,1.74295,1.74313,1.74259,1.74264,303199996.0
2006-04-11 01:35:00,1.74252,1.74272,1.74251,1.74272,243100001.0
2006-04-11 01:40:00,1.74266,1.74285,1.74256,1.7428,205599998.0
2006-04-11 01:45:00,1.74288,1.74305,1.74287,1.743,133800000.0
2006-04-11 01:50:00,1.74305,1.74305,1.74293,1.74293,191900000.0
2006-04-11 01:55:00,1.74292,1.74292,1.74253,1.74282,239900004.0
2006-04-11 02:00:00,1.74282,1.74285,1.74233,1.74233,246499999.0
2006-04-11 02:05:00,1.74234,1.74238,1.7422,1.74235,105300000.0
2006-04-11 02:10:00,1.74245,1.74247,1.74183,1.74183,401999996.0
2006-04-11 02:15:00,1.74187,1.74261,1.74181,1.74258,351699997.0
2006-04-11 02:20:00,1.74265,1.74307,1.74231,1.74233,234299999.0
2006-04-11 02:25:00,1.7423,1.74253,1.74225,1.74253,165300000.0
2006-04-11 02:30:00,1.7425,1.74255,1.74225,1.74236,202400001.0
2006-04-11 02:35:00,1.74231,1.7428,1.74228,1.7428,253500001.0
2006-04-11 02:40:00,1.74279,1.74279,1.74218,1.74219,311350000.0
2006-04-11 02:45:00,1.7421,1.74212,1.7418,1.74202,320900003.0
2006-04-11 02:50:00,1.74192,1.742,1.74166,1.74193,243800001.0
2006-04-11 02:55:00,1.74185,1.74195,1.74167,1.74175,298099999.0
2006-04-11 03:00:00,1.74182,1.74194,1.7417,1.74192,338099997.0
2006-04-11 03:05:00,1.74187,1.74212,1.74186,1.7419,228599998.0
2006-04-11 03:10:00,1.74195,1.742,1.74175,1.74185,220500000.0
2006-04-11 03:15:00,1.74183,1.74193,1.74166,1.7418,254499999.0
2006-04-11 03:20:00,1.74185,1.74185,1.74172,1.74179,91300000.0
2006-04-11 03:25:00,1.7417,1.74175,1.74162,1.7417,169100002.0
2006-04-11 03:30:00,1.74175,1.74186,1.74168,1.74171,185700001.0
2006-04-11 03:35:00,1.7418,1.74191,1.74165,1.7417,218650000.0
2006-04-11 03:40:00,1.74178,1.74195,1.74169,1.74183,282800001.0
2006-04-11 03:45:00,1.7418,1.7419,1.74173,1.74185,240100000.0
2006-04-11 03:50:00,1.7418,1.74221,1.74178,1.74209,258500001.0
2006-04-11 03:55:00,1.74208,1.74234,1.74208,1.74223,243000000.0
2006-04-11 04:00:00,1.74222,1.74245,1.74216,1.7422,245100001.0
2006-04-11 04:05:00,1.74222,1.74245,1.74215,1.7424,320899998.0
2006-04-11 04:10:00,1.74235,1.74267,1.74235,1.7425,270900000.0
2006-04-11 04:15:00,1.74257,1.7428,1.74257,1.74268,255699997.0
2006-04-11 04:20:00,1.74264,1.74276,1.7426,1.7426,272599999.0
2006-04-11 04:25:00,1.7426,1.74267,1.74255,1.74265,308700001.0
2006-04-11 04:30:00,1.74262,1.74262,1.74237,1.74237,114099999.0
2006-04-11 04:35:00,1.74225,1.74238,1.74206,1.74211,246599999.0
2006-04-11 04:40:00,1.74223,1.74233,1.74213,1.74215,240099997.0
2006-04-11 04:45:00,1.74219,1.74235,1.74213,1.74235,193600003.0
2006-04-11 04:50:00,1.74235,1.74235,1.74225,1.74235,130099999.0
2006-04-11 04:55:00,1.74235,1.74238,1.74223,1.74233,158000000.0
2006-04-11 05:00:00,1.74235,1.7424,1.74225,1.7424,88100000.0
2006-04-11 05:05:00,1.74245,1.74275,1.7424,1.7427,172799998.0
2006-04-11 05:10:00,1.74272,1.74305,1.74272,1.74273,180299999.0
2006-04-11 05:15:00,1.74277,1.74305,1.74256,1.74303,319700001.0
2006-04-11 05:20:00,1.74302,1.74325,1.74302,1.7431,315850005.0
2006-04-11 05:25:00,1.74307,1.74313,1.74271,1.74285,248300000.0
2006-04-11 05:30:00,1.7429,1.74294,1.74241,1.74273,258800001.0
2006-04-11 05:35:00,1.74278,1.74279,1.74244,1.74247,272500005.0
2006-04-11 05:40:00,1.74255,1.74257,1.7424,1.74248,228600000.0
2006-04-11 05:45:00,1.7426,1.74285,1.74197,1.74203,227699999.0
2006-04-11 05:50:00,1.74268,1.74268,1.74205,1.7422,309646993.0
2006-04-11 05:55:00,1.74214,1.7423,1.74214,1.7422,253600003.0
2006-04-11 06:00:00,1.74225,1.74233,1.74215,1.74232,206399999.0
2006-04-11 06:05:00,1.74227,1.74233,1.7421,1.74221,308570000.0
2006-04-11 06:10:00,1.74223,1.74258,1.74223,1.74239,185499998.0
2006-04-11 06:15:00,1.74245,1.74266,1.74233,1.74258,208899995.0
2006-04-11 06:20:00,1.74257,1.74266,1.74248,1.7426,369500003.0
2006-04-11 06:25:00,1.74272,1.74305,1.74256,1.74305,96100001.0
2006-04-11 06:30:00,1.7431,1.74332,1.7431,1.74324,249800001.0
2006-04-11 06:35:00,1.74333,1.74375,1.74327,1.74365,389900000.0
2006-04-11 06:40:00,1.74376,1.74395,1.74361,1.7439,278200001.0
2006-04-11 06:45:00,1.7439,1.74395,1.7436,1.7438,181500000.0
2006-04-11 06:50:00,1.7438,1.74385,1.74335,1.74385,197499998.0
2006-04-11 06:55:00,1.7438,1.74385,1.74359,1.7437,129199999.0
2006-04-11 07:00:00,1.74385,1.74385,1.74333,1.74338,273899999.0
2006-04-11 07:05:00,1.74339,1.74343,1.7432,1.7433,195100000.0
2006-04-11 07:10:00,1.74327,1.74351,1.74313,1.7434,335800002.0
2006-04-11 07:15:00,1.74343,1.74348,1.74322,1.74322,236600000.0
2006-04-11 07:20:00,1.74318,1.74331,1.7431,1.7432,313900003.0
2006-04-11 07:25:00,1.74319,1.74324,1.74293,1.74298,339799998.0
2006-04-11 07:30:00,1.743,1.74388,1.743,1.7438,285299998.0
2006-04-11 07:35:00,1.74382,1.74401,1.74354,1.7436,280600001.0
2006-04-11 07:40:00,1.74358,1.74365,1.74346,1.74353,265400002.0
2006-04-11 07:45:00,1.74348,1.74373,1.74331,1.74373,375899996.0
2006-04-11 07:50:00,1.7437,1.74398,1.74366,1.74372,199546996.0
2006-04-11 07:55:00,1.7437,1.74381,1.74366,1.7438,307000000.0
2006-04-11 08:00:00,1.74381,1.74417,1.74376,1.74415,250399999.0
2006-04-11 08:05:00,1.74422,1.74455,1.74408,1.74427,354969999.0
2006-04-11 08:10:00,1.74422,1.74434,1.74369,1.74392,257000000.0
2006-04-11 08:15:00,1.74393,1.74393,1.74345,1.7437,316146993.0
2006-04-11 08:20:00,1.74368,1.74388,1.7435,1.74387,196000000.0
2006-04-11 08:25:00,1.74376,1.74382,1.74265,1.74265,240000001.0
2006-04-11 08:30:00,1.74269,1.74359,1.74269,1.74354,188400002.0
2006-04-11 08:35:00,1.74365,1.74422,1.74365,1.74371,388800001.0
2006-04-11 08:40:00,1.74364,1.74375,1.74311,1.74337,444599999.0
2006-04-11 08:45:00,1.74356,1.74363,1.7431,1.74341,294500000.0
2006-04-11 08:50:00,1.74344,1.74365,1.74339,1.74345,205499999.0
2006-04-11 08:55:00,1.74342,1.74351,1.74325,1.74341,192500000.0
2006-04-11 09:00:00,1.74342,1.74347,1.743,1.74327,294900001.0
2006-04-11 09:05:00,1.74326,1.74326,1.74245,1.74245,332399999.0
2006-04-11 09:10:00,1.74249,1.7434,1.74249,1.7434,229300000.0
2006-04-11 09:15:00,1.74338,1.74371,1.74332,1.74366,293999999.0
2006-04-11 09:20:00,1.74365,1.74425,1.74361,1.74422,261099999.0
2006-04-11 09:25:00,1.74413,1.7455,1.74412,1.74473,207300000.0
2006-04-11 09:30:00,1.74461,1.7451,1.7445,1.74497,285100003.0
2006-04-11 09:35:00,1.74488,1.74493,1.74454,1.74486,245300001.0
2006-04-11 09:40:00,1.74482,1.74526,1.74457,1.745,241400000.0
2006-04-11 09:45:00,1.74489,1.74542,1.74463,1.74483,375599999.0
2006-04-11 09:50:00,1.74481,1.74485,1.74395,1.74429,335000001.0
2006-04-11 09:55:00,1.74427,1.74433,1.74395,1.74398,335699997.0
2006-04-11 10:00:00,1.74395,1.7444,1.74395,1.74431,271800002.0
2006-04-11 10:05:00,1.74425,1.74434,1.74408,1.74421,257800000.0
2006-04-11 10:10:00,1.7442,1.74435,1.74407,1.74423,366000000.0
2006-04-11 10:15:00,1.74422,1.74422,1.74403,1.74415,256800002.0
2006-04-11 10:20:00,1.74408,1.74429,1.74362,1.74362,276800001.0
2006-04-11 10:25:00,1.7436,1.74366,1.7432,1.7432,282300000.0
2006-04-11 10:30:00,1.74283,1.74283,1.73932,1.74077,390600001.0
2006-04-11 10:35:00,1.74058,1.74058,1.7393,1.7398,337500001.0
2006-04-11 10:40:00,1.73973,1.74038,1.73961,1.74024,402100002.0
2006-04-11 10:45:00,1.74019,1.74081,1.74009,1.74081,276550000.0
2006-04-11 10:50:00,1.74093,1.74179,1.7405,1.74179,325000000.0
2006-04-11 10:55:00,1.74189,1.74242,1.74135,1.7424,407499997.0
2006-04-11 11:00:00,1.74231,1.74231,1.74113,1.74133,399700001.0
2006-04-11 11:05:00,1.74129,1.74196,1.741,1.74193,396500001.0
2006-04-11 11:10:00,1.74187,1.74187,1.74112,1.74179,361700003.0
2006-04-11 11:15:00,1.74193,1.74272,1.74185,1.74198,237600001.0
2006-04-11 11:20:00,1.74224,1.74285,1.74224,1.74285,276200002.0
2006-04-11 11:25:00,1.74296,1.74359,1.74296,1.74327,401099999.0
2006-04-11 11:30:00,1.74326,1.74346,1.74308,1.74315,384999996.0
2006-04-11 11:35:00,1.74307,1.7432,1.74295,1.74309,278699999.0
2006-04-11 11:40:00,1.74303,1.74331,1.74293,1.74316,358599997.0
2006-04-11 11:45:00,1.7432,1.74369,1.74312,1.7433,516500001.0
2006-04-11 11:50:00,1.74322,1.74355,1.74293,1.74338,311400000.0
2006-04-11 11:55:00,1.74343,1.74359,1.74334,1.74345,428000004.0
2006-04-11 12:00:00,1.74348,1.74355,1.74251,1.74263,297900000.0
2006-04-11 12:05:00,1.74273,1.74281,1.74212,1.74227,370000002.0
2006-04-11 12:10:00,1.74218,1.74263,1.74201,1.74243,154300000.0
2006-04-11 12:15:00,1.74238,1.74241,1.74188,1.74194,200900000.0
2006-04-11 12:20:00,1.74212,1.74235,1.74194,1.74229,301600000.0
2006-04-11 12:25:00,1.74227,1.74228,1.74104,1.74105,465099999.0
2006-04-11 12:30:00,1.74107,1.74149,1.74107,1.74113,309700002.0
2006-04-11 12:35:00,1.74122,1.74281,1.74122,1.74281,283399999.0
2006-04-11 12:40:00,1.74297,1.74323,1.7423,1.74234,389699997.0
2006-04-11 12:45:00,1.74234,1.74268,1.74219,1.74266,373500001.0
2006-04-11 12:50:00,1.7427,1.74272,1.74224,1.74248,352400000.0
2006-04-11 12:55:00,1.74243,1.74266,1.74217,1.74252,312299998.0
2006-04-11 13:00:00,1.74262,1.74296,1.74235,1.74241,271370000.0
2006-04-11 13:05:00,1.7424,1.74254,1.7422,1.74254,320600001.0
2006-04-11 13:10:00,1.74253,1.7426,1.74238,1.74253,217699999.0
2006-04-11 13:15:00,1.74255,1.74271,1.74239,1.74244,310700002.0
2006-04-11 13:20:00,1.74251,1.74289,1.7423,1.7423,334299999.0
2006-04-11 13:25:00,1.74229,1.74236,1.74201,1.74202,430200001.0
2006-04-11 13:30:00,1.742,1.74223,1.74191,1.7421,256300001.0
2006-04-11 13:35:00,1.7421,1.74215,1.74171,1.74202,376999998.0
2006-04-11 13:40:00,1.74215,1.74218,1.74189,1.74202,407699999.0
2006-04-11 13:45:00,1.74195,1.74218,1.74184,1.74197,333199998.0
2006-04-11 13:50:00,1.74193,1.7421,1.74181,1.74194,279199993.0
2006-04-11 13:55:00,1.74188,1.7433,1.74186,1.74262,328100001.0
2006-04-11 14:00:00,1.74264,1.74291,1.74257,1.74279,241000001.0
2006-04-11 14:05:00,1.74281,1.74374,1.74281,1.74342,310400004.0
2006-04-11 14:10:00,1.74347,1.74417,1.74334,1.74412,342169998.0
2006-04-11 14:15:00,1.74401,1.74401,1.74316,1.74316,250399999.0
2006-04-11 14:20:00,1.74287,1.74287,1.74212,1.7428,256100001.0
2006-04-11 14:25:00,1.7429,1.74305,1.74264,1.74301,364000001.0
2006-04-11 14:30:00,1.743,1.74304,1.74233,1.74284,365500002.0
2006-04-11 14:35:00,1.74282,1.7429,1.74216,1.74216,293499998.0
2006-04-11 14:40:00,1.74218,1.74328,1.74203,1.743,343199999.0
2006-04-11 14:45:00,1.74307,1.74376,1.74297,1.74369,249899999.0
2006-04-11 14:50:00,1.7438,1.74399,1.74332,1.74347,278200001.0
2006-04-11 14:55:00,1.74357,1.7445,1.74357,1.74439,407100004.0
2006-04-11 15:00:00,1.74442,1.74451,1.74414,1.74414,251300000.0
2006-04-11 15:05:00,1.74408,1.74424,1.7438,1.74417,274499998.0
2006-04-11 15:10:00,1.7441,1.74422,1.74405,1.74412,315500000.0
2006-04-11 15:15:00,1.7441,1.7445,1.74408,1.74427,377600000.0
2006-04-11 15:20:00,1.7443,1.74512,1.74419,1.74419,311700001.0
2006-04-11 15:25:00,1.74423,1.74503,1.74423,1.74503,338000003.0
2006-04-11 15:30:00,1.74515,1.74651,1.74515,1.74638,415500003.0
2006-04-11 15:35:00,1.74652,1.74652,1.74538,1.74555,279199999.0
2006-04-11 15:40:00,1.74564,1.74706,1.74563,1.74698,317700005.0
2006-04-11 15:45:00,1.74706,1.74762,1.74706,1.74715,444299995.0
2006-04-11 15:50:00,1.74725,1.74824,1.74723,1.74811,348699999.0
2006-04-11 15:55:00,1.7482,1.74827,1.74763,1.7482,475799997.0
2006-04-11 16:00:00,1.74808,1.74827,1.74767,1.74817,367699999.0
2006-04-11 16:05:00,1.74809,1.74861,1.748,1.74833,344199998.0
2006-04-11 16:10:00,1.74824,1.74865,1.74793,1.74798,293099997.0
2006-04-11 16:15:00,1.74796,1.74796,1.7467,1.74736,453899998.0
2006-04-11 16:20:00,1.74725,1.74725,1.7469,1.7472,275100001.0
2006-04-11 16:25:00,1.7472,1.74725,1.74677,1.74688,270800001.0
2006-04-11 16:30:00,1.74675,1.74689,1.7466,1.74681,237400001.0
2006-04-11 16:35:00,1.74686,1.74687,1.74651,1.74665,292600000.0
2006-04-11 16:40:00,1.74663,1.74731,1.74657,1.74682,289400004.0
2006-04-11 16:45:00,1.74689,1.74831,1.74686,1.74813,329999998.0
2006-04-11 16:50:00,1.74816,1.7482,1.74713,1.74745,311149998.0
2006-04-11 16:55:00,1.74768,1.7479,1.74668,1.74678,427199996.0
2006-04-11 17:00:00,1.74675,1.74715,1.74675,1.74713,368199997.0
2006-04-11 17:05:00,1.74708,1.74748,1.74685,1.74689,265900000.0
2006-04-11 17:10:00,1.74681,1.74685,1.74633,1.74677,310299997.0
2006-04-11 17:15:00,1.74664,1.74666,1.74616,1.74626,183499998.0
2006-04-11 17:20:00,1.7463,1.74637,1.74596,1.74596,386100000.0
2006-04-11 17:25:00,1.74599,1.74608,1.74561,1.74603,257800000.0
2006-04-11 17:30:00,1.74608,1.7462,1.74581,1.74582,297249999.0
2006-04-11 17:35:00,1.74586,1.74586,1.74416,1.74431,242700001.0
2006-04-11 17:40:00,1.74426,1.7449,1.74419,1.74472,261300000.0
2006-04-11 17:45:00,1.74467,1.74534,1.7446,1.74534,281970000.0
2006-04-11 17:50:00,1.74535,1.74587,1.7453,1.74579,268550004.0
2006-04-11 17:55:00,1.74581,1.74625,1.7454,1.74622,342199997.0
2006-04-11 18:00:00,1.74631,1.74652,1.74617,1.74638,3823600006.0
2006-04-11 18:05:00,1.74634,1.74646,1.74608,1.74619,5062800007.0
2006-04-11 18:10:00,1.7462,1.7462,1.74585,1.7459,3416120003.0
2006-04-11 18:15:00,1.74597,1.74605,1.74551,1.74551,3415249996.0
2006-04-11 18:20:00,1.74553,1.74608,1.7455,1.7456,3397249993.0
2006-04-11 18:25:00,1.74552,1.7458,1.74542,1.74564,3180899987.0
2006-04-11 18:30:00,1.74563,1.74571,1.74549,1.74555,3265599994.0
2006-04-11 18:35:00,1.74559,1.74654,1.74559,1.74654,1146699999.0
2006-04-11 18:40:00,1.74649,1.7465,1.7463,1.74645,1450049999.0
2006-04-11 18:45:00,1.74638,1.74648,1.746,1.74624,983199994.0
2006-04-11 18:50:00,1.74628,1.74666,1.74601,1.74654,1994300010.0
2006-04-11 18:55:00,1.74655,1.74655,1.74584,1.74587,2612299992.0
2006-04-11 19:00:00,1.74595,1.74653,1.74595,1.74653,1686950004.0
2006-04-11 19:05:00,1.74657,1.74665,1.74645,1.74655,1995949998.0
2006-04-11 19:10:00,1.74652,1.74655,1.74553,1.74573,1689499992.0
2006-04-11 19:15:00,1.74578,1.74624,1.74572,1.74613,1160449996.0
2006-04-11 19:20:00,1.74617,1.74628,1.74587,1.746,1448000003.0
2006-04-11 19:25:00,1.746,1.74639,1.74592,1.74624,1513100003.0
2006-04-11 19:30:00,1.74618,1.74653,1.74618,1.74647,1445750000.0
2006-04-11 19:35:00,1.7465,1.74719,1.74645,1.74715,1365300008.0
2006-04-11 19:40:00,1.7471,1.74722,1.74703,1.7471,1587000001.0
2006-04-11 19:45:00,1.7471,1.74715,1.74651,1.74668,1336600004.0
2006-04-11 19:50:00,1.74671,1.74719,1.74668,1.74708,1203899995.0
2006-04-11 19:55:00,1.74703,1.74731,1.74693,1.74723,1248200005.0
2006-04-11 20:00:00,1.7473,1.74786,1.74729,1.74769,891549995.0
2006-04-11 20:05:00,1.7477,1.74797,1.74765,1.74787,962099995.0
2006-04-11 20:10:00,1.74796,1.7483,1.74796,1.74815,930799998.0
2006-04-11 20:15:00,1.74815,1.74827,1.74803,1.7481,934999997.0
2006-04-11 20:20:00,1.74805,1.74889,1.748,1.74863,1017099992.0
2006-04-11 20:25:00,1.74858,1.74858,1.7483,1.74837,1669899997.0
2006-04-11 20:30:00,1.74832,1.74841,1.74701,1.74705,2643769993.0
2006-04-11 20:35:00,1.74706,1.74729,1.7469,1.74717,1035400000.0
2006-04-11 20:40:00,1.74715,1.74724,1.74698,1.74707,1061396992.0
2006-04-11 20:45:00,1.74705,1.74714,1.74695,1.74706,910899998.0
2006-04-11 20:50:00,1.74705,1.74724,1.74703,1.74707,1907099996.0
2006-04-11 20:55:00,1.7471,1.74852,1.74708,1.74793,1998600000.0
2006-04-11 21:00:00,1.74778,1.7481,1.74734,1.74796,1277500000.0
2006-04-11 21:05:00,1.74796,1.74825,1.74755,1.74755,699899997.0
2006-04-11 21:10:00,1.74756,1.7477,1.74741,1.74767,875800003.0
2006-04-11 21:15:00,1.74772,1.74831,1.74761,1.74821,543599999.0
2006-04-11 21:20:00,1.7482,1.7482,1.748,1.74805,986299998.0
2006-04-11 21:25:00,1.74804,1.74816,1.7479,1.74816,495700000.0
2006-04-11 21:30:00,1.74823,1.74848,1.74823,1.74829,918146998.0
2006-04-11 21:35:00,1.74834,1.74866,1.74832,1.74853,511400000.0
2006-04-11 21:40:00,1.7485,1.74886,1.74847,1.74873,690099997.0
2006-04-11 21:45:00,1.74872,1.74893,1.74872,1.74892,621400001.0
2006-04-11 21:50:00,1.74895,1.74911,1.74842,1.74842,440400002.0
2006-04-11 21:55:00,1.74842,1.7487,1.74839,1.7486,877999999.0
2006-04-11 22:00:00,1.74865,1.74904,1.74859,1.74882,869299998.0
2006-04-11 22:05:00,1.7488,1.74895,1.74863,1.74865,414500002.0
2006-04-11 22:10:00,1.74869,1.7491,1.74869,1.7489,483600000.0
2006-04-11 22:15:00,1.74888,1.74915,1.7488,1.74915,817300001.0
2006-04-11 22:20:00,1.74914,1.74916,1.74883,1.74897,583146992.0
2006-04-11 22:25:00,1.74903,1.7491,1.74869,1.74869,399400001.0
2006-04-11 22:30:00,1.74867,1.74884,1.74852,1.74855,612700001.0
2006-04-11 22:35:00,1.7486,1.74874,1.74851,1.74854,330500004.0
2006-04-11 22:40:00,1.74854,1.74874,1.74845,1.74874,525800001.0
2006-04-11 22:45:00,1.74878,1.74899,1.74863,1.74877,267399999.0
2006-04-11 22:50:00,1.74875,1.74879,1.74845,1.74847,257899997.0
2006-04-11 22:55:00,1.74847,1.74874,1.74847,1.7486,374800001.0
2006-04-11 23:00:00,1.7484,1.7489,1.7484,1.74886,292299997.0
2006-04-11 23:05:00,1.74885,1.74895,1.74856,1.74862,397350000.0
2006-04-11 23:10:00,1.74862,1.74891,1.74862,1.74887,340899999.0
2006-04-11 23:15:00,1.74881,1.74895,1.74812,1.74823,504399998.0
2006-04-11 23:20:00,1.74828,1.74849,1.74809,1.74819,357200000.0
2006-04-11 23:25:00,1.7482,1.74856,1.74789,1.74804,394299998.0
2006-04-11 23:30:00,1.74802,1.74851,1.74786,1.74828,289599998.0
2006-04-11 23:35:00,1.74828,1.74843,1.74815,1.74838,203000000.0
2006-04-11 23:40:00,1.74845,1.74848,1.74817,1.74817,112800001.0
2006-04-11 23:45:00,1.74815,1.74817,1.74787,1.74787,137100001.0
2006-04-11 23:50:00,1.7479,1.74805,1.74788,1.74795,51600000.0
2006-04-11 23:55:00,1.74807,1.74825,1.74807,1.74825,130999996.0
2006-04-12 00:00:00,1.74823,1.74869,1.7481,1.74857,259800000.0
2006-04-12 00:05:00,1.7486,1.74878,1.74852,1.74878,306500001.0
2006-04-12 00:10:00,1.74882,1.74913,1.74882,1.74913,233000000.0
2006-04-12 00:15:00,1.74919,1.74927,1.74904,1.7492,165700000.0
2006-04-12 00:20:00,1.74916,1.7492,1.74898,1.74898,169999996.0
2006-04-12 00:25:00,1.74889,1.74916,1.74889,1.74905,313200001.0
2006-04-12 00:30:00,1.74903,1.74914,1.74897,1.74908,94500000.0
2006-04-12 00:35:00,1.74914,1.74924,1.74905,1.74905,174399997.0
2006-04-12 00:40:00,1.7491,1.74915,1.74901,1.74912,222199999.0
2006-04-12 00:45:00,1.74912,1.7492,1.74902,1.74915,374299999.0
2006-04-12 00:50:00,1.74912,1.74915,1.74901,1.74912,246399998.0
2006-04-12 00:55:00,1.74906,1.74915,1.74892,1.74913,278199997.0
2006-04-12 01:00:00,1.74913,1.7492,1.7491,1.74913,218099996.0
2006-04-12 01:05:00,1.74916,1.74916,1.74892,1.7491,239400001.0
2006-04-12 01:10:00,1.74912,1.74918,1.74906,1.74911,235399997.0
2006-04-12 01:15:00,1.74905,1.74924,1.74897,1.7491,302950000.0
2006-04-12 01:20:00,1.7491,1.74915,1.74895,1.74907,151200001.0
2006-04-12 01:25:00,1.74907,1.74918,1.74895,1.7491,188699999.0
2006-04-12 01:30:00,1.74917,1.74917,1.74883,1.74901,263599999.0
2006-04-12 01:35:00,1.74895,1.7491,1.74892,1.74906,182900000.0
2006-04-12 01:40:00,1.74901,1.74966,1.74892,1.74959,422800001.0
2006-04-12 01:45:00,1.74962,1.74962,1.7493,1.74935,266400005.0
2006-04-12 01:50:00,1.74935,1.74962,1.74892,1.74956,351399997.0
2006-04-12 01:55:00,1.74957,1.74997,1.74956,1.74959,240200001.0
2006-04-12 02:00:00,1.74968,1.75002,1.74968,1.74992,245500001.0
2006-04-12 02:05:00,1.75001,1.7501,1.74979,1.74988,256669998.0
2006-04-12 02:10:00,1.74993,1.75066,1.74981,1.75062,336300004.0
2006-04-12 02:15:00,1.75066,1.75111,1.75057,1.75097,365800000.0
2006-04-12 02:20:00,1.75095,1.75126,1.75085,1.7512,345299998.0
2006-04-12 02:25:00,1.75109,1.75111,1.75063,1.75089,289500003.0
2006-04-12 02:30:00,1.7509,1.75104,1.75056,1.75061,325300004.0
2006-04-12 02:35:00,1.75063,1.75125,1.75049,1.75125,230600000.0
2006-04-12 02:40:00,1.75121,1.75137,1.75083,1.75137,343900003.0
2006-04-12 02:45:00,1.75142,1.75144,1.75083,1.75092,279700000.0
2006-04-12 02:50:00,1.75092,1.751,1.74973,1.74983,213200000.0
2006-04-12 02:55:00,1.74989,1.7511,1.74989,1.7511,381500000.0
2006-04-12 03:00:00,1.7512,1.75141,1.75113,1.75141,413600001.0
2006-04-12 03:05:00,1.75136,1.75138,1.75088,1.75092,188800000.0
2006-04-12 03:10:00,1.75078,1.75078,1.75041,1.75053,321999997.0
2006-04-12 03:15:00,1.75046,1.75046,1.75014,1.75026,288299997.0
2006-04-12 03:20:00,1.75035,1.75044,1.75024,1.75042,122400002.0
2006-04-12 03:25:00,1.75037,1.75088,1.75037,1.75067,254300000.0
2006-04-12 03:30:00,1.75065,1.75065,1.75028,1.75028,87999999.0
2006-04-12 03:35:00,1.75038,1.75048,1.75027,1.75041,214699998.0
2006-04-12 03:40:00,1.75042,1.75058,1.7502,1.7503,229899998.0
2006-04-12 03:45:00,1.75026,1.75041,1.75021,1.75035,266399998.0
2006-04-12 03:50:00,1.7503,1.7504,1.75028,1.75032,394799998.0
2006-04-12 03:55:00,1.75035,1.75063,1.75029,1.75063,274099997.0
2006-04-12 04:00:00,1.75062,1.75065,1.75053,1.75053,228000001.0
2006-04-12 04:05:00,1.75052,1.75086,1.75052,1.7507,357600001.0
2006-04-12 04:10:00,1.75062,1.75086,1.7506,1.75069,344969998.0
2006-04-12 04:15:00,1.75084,1.75109,1.75078,1.75098,245550002.0
2006-04-12 04:20:00,1.75094,1.75136,1.75094,1.75126,325000002.0
2006-04-12 04:25:00,1.75118,1.75137,1.751,1.7511,389400004.0
2006-04-12 04:30:00,1.75102,1.75107,1.75075,1.75093,246800000.0
2006-04-12 04:35:00,1.75088,1.75135,1.75088,1.75122,258400000.0
2006-04-12 04:40:00,1.75133,1.75135,1.751,1.751,213900001.0
2006-04-12 04:45:00,1.75105,1.75115,1.75093,1.75115,154600000.0
2006-04-12 04:50:00,1.7512,1.7512,1.75101,1.7511,244800000.0
2006-04-12 04:55:00,1.75103,1.75134,1.75103,1.75127,194500001.0
2006-04-12 05:00:00,1.75126,1.75129,1.75108,1.75115,210600001.0
2006-04-12 05:05:00,1.75122,1.75124,1.75095,1.75106,159100001.0
2006-04-12 05:10:00,1.7511,1.7511,1.75093,1.75095,167099999.0
2006-04-12 05:15:00,1.75097,1.75097,1.75067,1.75068,307000000.0
2006-04-12 05:20:00,1.75059,1.75083,1.75055,1.75072,164099999.0
2006-04-12 05:25:00,1.75076,1.75095,1.75059,1.75087,310900000.0
2006-04-12 05:30:00,1.75092,1.75104,1.75072,1.75104,293200002.0
2006-04-12 05:35:00,1.751,1.75111,1.75094,1.75094,203650001.0
2006-04-12 05:40:00,1.751,1.75102,1.75085,1.7509,363200000.0
2006-04-12 05:45:00,1.75093,1.75097,1.7508,1.75097,201899999.0
2006-04-12 05:50:00,1.75095,1.75102,1.75085,1.751,239799999.0
2006-04-12 05:55:00,1.75095,1.75099,1.75077,1.75081,329899999.0
2006-04-12 06:00:00,1.75085,1.75085,1.75051,1.75051,274699999.0
2006-04-12 06:05:00,1.75048,1.75051,1.7503,1.75043,237850001.0
2006-04-12 06:10:00,1.7504,1.75055,1.75038,1.75043,179000001.0
2006-04-12 06:15:00,1.7505,1.75053,1.75038,1.75049,268800000.0
2006-04-12 06:20:00,1.75042,1.75058,1.7504,1.75049,309200001.0
2006-04-12 06:25:00,1.75056,1.75056,1.7504,1.75047,146399997.0
2006-04-12 06:30:00,1.75042,1.75047,1.7503,1.75038,190900000.0
2006-04-12 06:35:00,1.75033,1.75033,1.7502,1.75025,135900001.0
2006-04-12 06:40:00,1.75025,1.75032,1.75019,1.75025,194400002.0
2006-04-12 06:45:00,1.75024,1.75028,1.7501,1.7501,191099999.0
2006-04-12 06:50:00,1.75017,1.75025,1.74992,1.7502,269899998.0
2006-04-12 06:55:00,1.75015,1.75017,1.74997,1.74997,119599998.0
2006-04-12 07:00:00,1.75013,1.75013,1.74965,1.74976,254000000.0
2006-04-12 07:05:00,1.74969,1.75003,1.74969,1.75001,182500000.0
2006-04-12 07:10:00,1.75,1.7501,1.74995,1.75005,343200003.0
2006-04-12 07:15:00,1.7501,1.75011,1.74995,1.75,241300000.0
2006-04-12 07:20:00,1.75003,1.75013,1.74992,1.74992,254800000.0
2006-04-12 07:25:00,1.74988,1.75,1.74905,1.74912,309000001.0
2006-04-12 07:30:00,1.74917,1.74932,1.74898,1.74904,266699999.0
2006-04-12 07:35:00,1.7491,1.74917,1.74893,1.74906,304200002.0
2006-04-12 07:40:00,1.74915,1.74941,1.74903,1.74941,286050002.0
2006-04-12 07:45:00,1.74945,1.74953,1.7493,1.74945,130300000.0
2006-04-12 07:50:00,1.74943,1.74961,1.74936,1.74949,324700005.0
2006-04-12 07:55:00,1.74953,1.74975,1.74946,1.74975,155999999.0
2006-04-12 08:00:00,1.74968,1.74979,1.74957,1.74973,330900001.0
2006-04-12 08:05:00,1.74975,1.74975,1.74922,1.74934,309699998.0
2006-04-12 08:10:00,1.74928,1.7493,1.74797,1.7483,413600000.0
2006-04-12 08:15:00,1.74845,1.74878,1.74818,1.74878,263599999.0
2006-04-12 08:20:00,1.74888,1.74892,1.74856,1.74867,168299999.0
2006-04-12 08:25:00,1.74857,1.74909,1.74857,1.7489,413900001.0
2006-04-12 08:30:00,1.74875,1.74953,1.74869,1.74947,326800002.0
2006-04-12 08:35:00,1.74953,1.75034,1.7495,1.75021,222900000.0
2006-04-12 08:40:00,1.75014,1.75018,1.74969,1.74991,386600000.0
2006-04-12 08:45:00,1.75,1.75,1.74946,1.74965,249700001.0
2006-04-12 08:50:00,1.74953,1.74995,1.7495,1.74985,354700000.0
2006-04-12 08:55:00,1.74983,1.75006,1.74973,1.75003,211850000.0
2006-04-12 09:00:00,1.75017,1.75039,1.74998,1.75028,257799999.0
2006-04-12 09:05:00,1.75069,1.7518,1.75069,1.75108,404400001.0
2006-04-12 09:10:00,1.75105,1.7522,1.75097,1.7513,223599997.0
2006-04-12 09:15:00,1.75109,1.75109,1.75033,1.75083,261699997.0
2006-04-12 09:20:00,1.75079,1.7521,1.75076,1.7521,291899998.0
2006-04-12 09:25:00,1.75221,1.75368,1.75221,1.75315,304699999.0
2006-04-12 09:30:00,1.75301,1.75434,1.75297,1.75411,311270000.0
2006-04-12 09:35:00,1.75388,1.75428,1.75354,1.7541,278999999.0
2006-04-12 09:40:00,1.75391,1.75444,1.75367,1.7539,311300002.0
2006-04-12 09:45:00,1.75383,1.75383,1.7534,1.7534,326199998.0
2006-04-12 09:50:00,1.75342,1.75357,1.75305,1.75312,382600001.0
2006-04-12 09:55:00,1.75312,1.75322,1.75283,1.75297,287200004.0
2006-04-12 10:00:00,1.7529,1.75317,1.75283,1.75305,377870003.0
2006-04-12 10:05:00,1.75298,1.75314,1.75272,1.75272,320100000.0
2006-04-12 10:10:00,1.7527,1.75332,1.75265,1.7533,243100001.0
2006-04-12 10:15:00,1.75332,1.75333,1.75204,1.75232,448000000.0
2006-04-12 10:20:00,1.75232,1.75256,1.75221,1.75249,362300000.0
2006-04-12 10:25:00,1.75235,1.75235,1.75202,1.75202,327100000.0
2006-04-12 10:30:00,1.75151,1.75202,1.75042,1.75193,225300001.0
2006-04-12 10:35:00,1.75171,1.75207,1.75157,1.75164,453100001.0
2006-04-12 10:40:00,1.75172,1.75357,1.7517,1.75354,350500004.0
2006-04-12 10:45:00,1.75352,1.75557,1.7535,1.755,276000000.0
2006-04-12 10:50:00,1.75484,1.75503,1.75428,1.75488,378999998.0
2006-04-12 10:55:00,1.75494,1.7552,1.75465,1.7552,444000003.0
2006-04-12 11:00:00,1.75528,1.75536,1.75485,1.75485,367100000.0
2006-04-12 11:05:00,1.75491,1.75513,1.75485,1.75513,309899998.0
2006-04-12 11:10:00,1.75525,1.75607,1.75525,1.75554,354400000.0
2006-04-12 11:15:00,1.75559,1.75564,1.75485,1.75485,286800000.0
2006-04-12 11:20:00,1.75472,1.75539,1.75472,1.7552,270900001.0
2006-04-12 11:25:00,1.7551,1.75542,1.75509,1.75532,356600000.0
2006-04-12 11:30:00,1.75528,1.75618,1.75527,1.75618,420899998.0
2006-04-12 11:35:00,1.75634,1.75709,1.75614,1.75622,383799997.0
2006-04-12 11:40:00,1.75613,1.7568,1.75612,1.75625,277699998.0
2006-04-12 11:45:00,1.75627,1.75629,1.75592,1.75592,304200002.0
2006-04-12 11:50:00,1.75593,1.75623,1.75593,1.75608,270999999.0
2006-04-12 11:55:00,1.75607,1.75608,1.75557,1.75598,445000003.0
2006-04-12 12:00:00,1.756,1.75604,1.75477,1.755,273899999.0
2006-04-12 12:05:00,1.75508,1.75553,1.75498,1.75538,332399997.0
2006-04-12 12:10:00,1.7554,1.75541,1.75479,1.75482,250099999.0
2006-04-12 12:15:00,1.75481,1.75481,1.75457,1.75463,202899999.0
2006-04-12 12:20:00,1.75475,1.75484,1.75465,1.7547,290950000.0
2006-04-12 12:25:00,1.7547,1.75483,1.75411,1.75412,352199996.0
2006-04-12 12:30:00,1.75413,1.7544,1.75401,1.75405,376599999.0
2006-04-12 12:35:00,1.75393,1.75419,1.75384,1.75408,226900000.0
2006-04-12 12:40:00,1.75411,1.75421,1.75385,1.75413,290400001.0
2006-04-12 12:45:00,1.75421,1.75434,1.75374,1.75429,281899998.0
2006-04-12 12:50:00,1.75429,1.75439,1.7538,1.7539,309100001.0
2006-04-12 12:55:00,1.7539,1.75402,1.75355,1.75365,260900000.0
2006-04-12 13:00:00,1.75371,1.75482,1.75371,1.75472,370900000.0
2006-04-12 13:05:00,1.75465,1.75499,1.75438,1.75499,348299999.0
2006-04-12 13:10:00,1.75502,1.7554,1.75485,1.75525,272299999.0
2006-04-12 13:15:00,1.75523,1.75529,1.75432,1.75447,238000001.0
2006-04-12 13:20:00,1.75452,1.75492,1.75452,1.75486,201700001.0
2006-04-12 13:25:00,1.75492,1.75501,1.75458,1.75461,254299998.0
2006-04-12 13:30:00,1.75455,1.75464,1.75415,1.7545,345799998.0
2006-04-12 13:35:00,1.75453,1.75482,1.75442,1.7547,293799999.0
2006-04-12 13:40:00,1.75477,1.75502,1.7546,1.75502,279900000.0
2006-04-12 13:45:00,1.75498,1.75502,1.75454,1.75467,373400001.0
2006-04-12 13:50:00,1.75462,1.75462,1.7543,1.75432,259500001.0
2006-04-12 13:55:00,1.75428,1.75441,1.75361,1.75365,183100001.0
2006-04-12 14:00:00,1.75362,1.75362,1.7518,1.75211,351000002.0
2006-04-12 14:05:00,1.75222,1.75333,1.75222,1.75305,372100003.0
2006-04-12 14:10:00,1.75305,1.75316,1.75278,1.75287,206700001.0
2006-04-12 14:15:00,1.75284,1.75372,1.75279,1.75368,375099998.0
2006-04-12 14:20:00,1.75357,1.75443,1.75352,1.75442,295300000.0
2006-04-12 14:25:00,1.75451,1.7546,1.75345,1.75345,326399998.0
2006-04-12 14:30:00,1.75279,1.75333,1.7498,1.75006,343799997.0
2006-04-12 14:35:00,1.74953,1.74962,1.74783,1.74933,419300001.0
2006-04-12 14:40:00,1.74932,1.74953,1.74859,1.74862,279600000.0
2006-04-12 14:45:00,1.74855,1.74859,1.74625,1.74693,282300001.0
2006-04-12 14:50:00,1.74731,1.74826,1.74725,1.74807,359600000.0
2006-04-12 14:55:00,1.748,1.74844,1.74744,1.74836,328400001.0
2006-04-12 15:00:00,1.74837,1.75027,1.74815,1.75017,278499998.0
2006-04-12 15:05:00,1.75019,1.75019,1.74901,1.7499,344800000.0
2006-04-12 15:10:00,1.7498,1.7498,1.74921,1.74962,254699999.0
2006-04-12 15:15:00,1.74954,1.75047,1.74924,1.75032,379949998.0
2006-04-12 15:20:00,1.75045,1.75151,1.75045,1.75122,291699998.0
2006-04-12 15:25:00,1.75134,1.75163,1.75093,1.75111,270600000.0
2006-04-12 15:30:00,1.75134,1.75158,1.75013,1.75013,410800002.0
2006-04-12 15:35:00,1.75031,1.75073,1.75017,1.75069,319900001.0
2006-04-12 15:40:00,1.75059,1.75144,1.75041,1.75103,342100003.0
2006-04-12 15:45:00,1.75097,1.7513,1.75087,1.75116,372619999.0
2006-04-12 15:50:00,1.7511,1.75115,1.75082,1.75098,318500002.0
2006-04-12 15:55:00,1.75101,1.75176,1.75077,1.75151,262699999.0
2006-04-12 16:00:00,1.75147,1.75171,1.75105,1.75156,342999998.0
2006-04-12 16:05:00,1.75178,1.75258,1.75178,1.75245,162299999.0
2006-04-12 16:10:00,1.75243,1.75298,1.75231,1.7528,443700000.0
2006-04-12 16:15:00,1.7528,1.75302,1.75197,1.75197,353499999.0
2006-04-12 16:20:00,1.752,1.75203,1.75147,1.75203,270600000.0
2006-04-12 16:25:00,1.75216,1.75241,1.75196,1.75196,264800001.0
2006-04-12 16:30:00,1.75188,1.75254,1.75188,1.75235,332000002.0
2006-04-12 16:35:00,1.75225,1.75241,1.75159,1.75234,391100000.0
2006-04-12 16:40:00,1.75225,1.75256,1.75174,1.75229,395799996.0
2006-04-12 16:45:00,1.75229,1.75242,1.75206,1.7523,438100000.0
2006-04-12 16:50:00,1.75226,1.75238,1.75136,1.75163,348600001.0
2006-04-12 16:55:00,1.75151,1.75151,1.75065,1.75083,295699997.0
2006-04-12 17:00:00,1.75074,1.75122,1.75038,1.75117,404399997.0
2006-04-12 17:05:00,1.75112,1.75141,1.75074,1.75107,265870001.0
2006-04-12 17:10:00,1.75096,1.75096,1.7498,1.74997,261499998.0
2006-04-12 17:15:00,1.74979,1.7507,1.74979,1.7507,253399999.0
2006-04-12 17:20:00,1.75071,1.75109,1.7503,1.75108,365600001.0
2006-04-12 17:25:00,1.75103,1.75103,1.75015,1.75074,251400004.0
2006-04-12 17:30:00,1.75066,1.75114,1.75032,1.75106,247400001.0
2006-04-12 17:35:00,1.7511,1.75133,1.75062,1.75071,300500000.0
2006-04-12 17:40:00,1.7508,1.75171,1.75066,1.75162,282600000.0
2006-04-12 17:45:00,1.75151,1.75167,1.75101,1.7512,191900000.0
2006-04-12 17:50:00,1.75116,1.75135,1.75064,1.75116,363599999.0
2006-04-12 17:55:00,1.75103,1.75103,1.75034,1.75042,312499998.0
2006-04-12 18:00:00,1.75042,1.75053,1.75019,1.75033,4100649993.0
2006-04-12 18:05:00,1.75029,1.75101,1.75026,1.75071,5201800002.0
2006-04-12 18:10:00,1.7507,1.75072,1.75039,1.75058,3680196986.0
2006-04-12 18:15:00,1.75067,1.75078,1.75049,1.75063,3675999997.0
2006-04-12 18:20:00,1.75066,1.75078,1.7504,1.7505,3321300001.0
2006-04-12 18:25:00,1.75044,1.75089,1.75035,1.7508,3292199999.0
2006-04-12 18:30:00,1.7508,1.75134,1.75038,1.75123,2966099995.0
2006-04-12 18:35:00,1.75123,1.75137,1.75098,1.75105,1178199994.0
2006-04-12 18:40:00,1.75105,1.75131,1.75104,1.75125,1487349995.0
2006-04-12 18:45:00,1.75121,1.7514,1.75091,1.75091,906099998.0
2006-04-12 18:50:00,1.75093,1.75114,1.75069,1.75085,1806699997.0
2006-04-12 18:55:00,1.75089,1.75091,1.75019,1.7502,2464899995.0
2006-04-12 19:00:00,1.75022,1.75045,1.75012,1.75012,1460200003.0
2006-04-12 19:05:00,1.75007,1.75007,1.74982,1.74992,2090999994.0
2006-04-12 19:10:00,1.74986,1.74987,1.74879,1.74902,1401199995.0
2006-04-12 19:15:00,1.74897,1.74897,1.74842,1.7486,1336599988.0
2006-04-12 19:20:00,1.74857,1.74918,1.74844,1.74904,1356499996.0
2006-04-12 19:25:00,1.74906,1.74944,1.74902,1.74923,1613099997.0
2006-04-12 19:30:00,1.74922,1.74946,1.74902,1.74902,1630799998.0
2006-04-12 19:35:00,1.74903,1.74948,1.749,1.74939,1400800000.0
2006-04-12 19:40:00,1.74937,1.75019,1.74923,1.74985,1448799998.0
2006-04-12 19:45:00,1.74981,1.74981,1.74951,1.74967,1145400002.0
2006-04-12 19:50:00,1.74974,1.75001,1.74932,1.74932,925600002.0
2006-04-12 19:55:00,1.74923,1.74997,1.74907,1.74964,1402999995.0
2006-04-12 20:00:00,1.74964,1.75018,1.74941,1.74941,955199998.0
2006-04-12 20:05:00,1.74935,1.74964,1.74934,1.74955,934399997.0
2006-04-12 20:10:00,1.74954,1.74957,1.74932,1.74945,1044700006.0
2006-04-12 20:15:00,1.74945,1.74951,1.74926,1.74932,693349997.0
2006-04-12 20:20:00,1.74925,1.74981,1.7492,1.74975,838499997.0
2006-04-12 20:25:00,1.74978,1.75011,1.74975,1.74982,1769349997.0
2006-04-12 20:30:00,1.7499,1.75011,1.74959,1.7497,2651599998.0
2006-04-12 20:35:00,1.74973,1.75019,1.74973,1.75007,1012300000.0
2006-04-12 20:40:00,1.75007,1.75049,1.75004,1.75025,760799997.0
2006-04-12 20:45:00,1.75025,1.75055,1.7501,1.75055,912999998.0
2006-04-12 20:50:00,1.75057,1.75072,1.75052,1.75062,1968499990.0
2006-04-12 20:55:00,1.75064,1.75067,1.75,1.75002,2124300000.0
2006-04-12 21:00:00,1.75,1.75047,1.74987,1.75032,1438499994.0
2006-04-12 21:05:00,1.7503,1.7504,1.7502,1.75029,535199999.0
2006-04-12 21:10:00,1.7504,1.75049,1.75023,1.75041,862700000.0
2006-04-12 21:15:00,1.75037,1.75045,1.75028,1.7504,697099994.0
2006-04-12 21:20:00,1.75043,1.7505,1.75029,1.75032,912600000.0
2006-04-12 21:25:00,1.7503,1.7505,1.75019,1.7505,659099996.0
2006-04-12 21:30:00,1.75052,1.75054,1.75035,1.75035,791250003.0
2006-04-12 21:35:00,1.75041,1.75041,1.75012,1.75012,558399998.0
2006-04-12 21:40:00,1.75004,1.75013,1.7498,1.75012,599499999.0
2006-04-12 21:45:00,1.7501,1.75018,1.74996,1.75013,461200001.0
2006-04-12 21:50:00,1.75008,1.75008,1.7498,1.7498,555899998.0
2006-04-12 21:55:00,1.74982,1.75007,1.74979,1.74993,807999997.0
2006-04-12 22:00:00,1.74998,1.75003,1.74986,1.74995,871900000.0
2006-04-12 22:05:00,1.74996,1.75011,1.74992,1.74998,352000000.0
2006-04-12 22:10:00,1.74996,1.75012,1.74986,1.74997,421049997.0
2006-04-12 22:15:00,1.75004,1.75021,1.74991,1.75011,708999997.0
2006-04-12 22:20:00,1.7501,1.75024,1.75007,1.7501,571600003.0
2006-04-12 22:25:00,1.75008,1.75033,1.75005,1.75008,454600000.0
2006-04-12 22:30:00,1.75007,1.75011,1.74975,1.74996,694899996.0
2006-04-12 22:35:00,1.75003,1.75025,1.75,1.75,265299999.0
2006-04-12 22:40:00,1.75002,1.75019,1.74989,1.74993,522499998.0
2006-04-12 22:45:00,1.74992,1.75,1.74966,1.74973,432999998.0
2006-04-12 22:50:00,1.74972,1.74972,1.74924,1.74962,298900001.0
2006-04-12 22:55:00,1.74963,1.74967,1.74905,1.74915,231600000.0
2006-04-12 23:00:00,1.7491,1.74952,1.74895,1.74935,312900000.0
2006-04-12 23:05:00,1.7495,1.7495,1.74904,1.74934,488900001.0
2006-04-12 23:10:00,1.74925,1.74962,1.7492,1.74962,346900001.0
2006-04-12 23:15:00,1.74957,1.75001,1.74945,1.74957,475199997.0
2006-04-12 23:20:00,1.74962,1.74979,1.74901,1.74948,326400001.0
2006-04-12 23:25:00,1.74947,1.74967,1.74921,1.74943,369100000.0
2006-04-12 23:30:00,1.74928,1.7497,1.74926,1.74959,318899997.0
2006-04-12 23:35:00,1.74945,1.74995,1.74945,1.74987,209299998.0
2006-04-12 23:40:00,1.74985,1.74987,1.74978,1.7498,189799998.0
2006-04-12 23:45:00,1.74985,1.74998,1.7497,1.74996,168600001.0
2006-04-12 23:50:00,1.75,1.75015,1.75,1.75005,107700000.0
2006-04-12 23:55:00,1.75011,1.75011,1.75,1.75005,103800001.0
2006-04-13 00:00:00,1.74995,1.74995,1.74954,1.7498,171300000.0
2006-04-13 00:05:00,1.74976,1.74995,1.74966,1.7498,196469999.0
2006-04-13 00:10:00,1.74987,1.74988,1.74964,1.7498,295399996.0
2006-04-13 00:15:00,1.74976,1.74976,1.74939,1.74948,326899999.0
2006-04-13 00:20:00,1.74951,1.74972,1.74948,1.74962,147300000.0
2006-04-13 00:25:00,1.74954,1.74986,1.74954,1.74983,198400001.0
2006-04-13 00:30:00,1.74982,1.74985,1.74978,1.74982,42900000.0
2006-04-13 00:35:00,1.74982,1.74987,1.74975,1.7498,170600000.0
2006-04-13 00:40:00,1.74985,1.74992,1.74972,1.74981,166700001.0
2006-04-13 00:45:00,1.74985,1.75022,1.74985,1.75008,316900000.0
2006-04-13 00:50:00,1.75019,1.75076,1.75016,1.75075,200899999.0
2006-04-13 00:55:00,1.75082,1.75103,1.75054,1.75087,382499999.0
2006-04-13 01:00:00,1.75084,1.75088,1.75062,1.7508,358899999.0
2006-04-13 01:05:00,1.7509,1.75105,1.75076,1.75076,224699999.0
2006-04-13 01:10:00,1.7507,1.7507,1.74989,1.74997,240100000.0
2006-04-13 01:15:00,1.74988,1.75018,1.74976,1.7501,247199999.0
2006-04-13 01:20:00,1.75006,1.75015,1.74986,1.75012,101000002.0
2006-04-13 01:25:00,1.75012,1.75021,1.75002,1.7501,173200002.0
2006-04-13 01:30:00,1.75005,1.75017,1.74979,1.74991,309000000.0
2006-04-13 01:35:00,1.74985,1.75005,1.74972,1.75005,195300000.0
2006-04-13 01:40:00,1.75002,1.75012,1.74992,1.74997,161100000.0
2006-04-13 01:45:00,1.74997,1.7501,1.7499,1.74997,254599998.0
2006-04-13 01:50:00,1.75005,1.75005,1.74966,1.7497,210100000.0
2006-04-13 01:55:00,1.74978,1.74991,1.74955,1.74955,186399999.0
2006-04-13 02:00:00,1.74951,1.74951,1.74898,1.74916,263599996.0
2006-04-13 02:05:00,1.74927,1.74998,1.74927,1.74998,188699996.0
2006-04-13 02:10:00,1.75015,1.75042,1.74991,1.75038,349300003.0
2006-04-13 02:15:00,1.75043,1.75052,1.75027,1.75052,351999998.0
2006-04-13 02:20:00,1.75055,1.75064,1.75044,1.75048,251700003.0
2006-04-13 02:25:00,1.75041,1.75096,1.75041,1.75057,311600002.0
2006-04-13 02:30:00,1.75053,1.75073,1.75037,1.75059,180100000.0
2006-04-13 02:35:00,1.75058,1.75067,1.75034,1.75041,159300000.0
2006-04-13 02:40:00,1.75037,1.75037,1.74965,1.74975,258599999.0
2006-04-13 02:45:00,1.74974,1.74999,1.7497,1.74981,241900003.0
2006-04-13 02:50:00,1.74984,1.74997,1.74974,1.74977,324800001.0
2006-04-13 02:55:00,1.74968,1.74976,1.74914,1.74932,344600001.0
2006-04-13 03:00:00,1.7494,1.7499,1.7494,1.74964,262000000.0
2006-04-13 03:05:00,1.74956,1.75005,1.74956,1.75005,220900003.0
2006-04-13 03:10:00,1.75005,1.75127,1.74998,1.75112,348499999.0
2006-04-13 03:15:00,1.75125,1.75222,1.7512,1.75195,350900000.0
2006-04-13 03:20:00,1.75214,1.75227,1.75159,1.75196,449900008.0
2006-04-13 03:25:00,1.75197,1.75197,1.75144,1.75153,154200000.0
2006-04-13 03:30:00,1.75155,1.75225,1.75155,1.75193,206399998.0
2006-04-13 03:35:00,1.75201,1.75218,1.75185,1.7519,233099999.0
2006-04-13 03:40:00,1.75187,1.75194,1.75155,1.75191,229700002.0
2006-04-13 03:45:00,1.75186,1.75191,1.75137,1.75153,415799995.0
2006-04-13 03:50:00,1.75145,1.75155,1.75132,1.75137,268600001.0
2006-04-13 03:55:00,1.7514,1.75145,1.75131,1.75143,290300002.0
2006-04-13 04:00:00,1.75146,1.75185,1.75146,1.75153,129600000.0
2006-04-13 04:05:00,1.75157,1.75162,1.75143,1.7515,283200001.0
2006-04-13 04:10:00,1.75145,1.75183,1.75145,1.75162,193700000.0
2006-04-13 04:15:00,1.7517,1.75182,1.75113,1.75113,259199997.0
2006-04-13 04:20:00,1.75097,1.75118,1.75086,1.7511,284500001.0
2006-04-13 04:25:00,1.7511,1.75124,1.75104,1.75107,309599998.0
2006-04-13 04:30:00,1.75116,1.75118,1.75091,1.7511,128700000.0
2006-04-13 04:35:00,1.75109,1.75127,1.75093,1.75093,325500004.0
2006-04-13 04:40:00,1.751,1.7512,1.7509,1.75095,324099997.0
2006-04-13 04:45:00,1.751,1.75113,1.75095,1.75105,121000000.0
2006-04-13 04:50:00,1.75105,1.75127,1.7509,1.75127,236200000.0
2006-04-13 04:55:00,1.7512,1.7512,1.75059,1.75062,361500004.0
2006-04-13 05:00:00,1.75068,1.75094,1.75059,1.75066,200300001.0
2006-04-13 05:05:00,1.75065,1.75092,1.75057,1.75062,138100000.0
2006-04-13 05:10:00,1.75065,1.75071,1.75057,1.75067,164300000.0
2006-04-13 05:15:00,1.75073,1.75091,1.75065,1.75091,235599995.0
2006-04-13 05:20:00,1.75085,1.75091,1.75065,1.7507,171800001.0
2006-04-13 05:25:00,1.7507,1.75096,1.75063,1.7509,257899999.0
2006-04-13 05:30:00,1.7509,1.75095,1.75055,1.75085,272300000.0
2006-04-13 05:35:00,1.7508,1.75097,1.75078,1.75087,147500000.0
2006-04-13 05:40:00,1.75095,1.75095,1.75076,1.75078,147900000.0
2006-04-13 05:45:00,1.75084,1.75095,1.75082,1.7509,199099999.0
2006-04-13 05:50:00,1.75097,1.75108,1.75087,1.75105,255199999.0
2006-04-13 05:55:00,1.75105,1.7515,1.75105,1.7514,258700000.0
2006-04-13 06:00:00,1.75148,1.75159,1.75125,1.75158,289700002.0
2006-04-13 06:05:00,1.75159,1.75185,1.75145,1.75182,205900000.0
2006-04-13 06:10:00,1.7518,1.75229,1.75175,1.75209,282100000.0
2006-04-13 06:15:00,1.75215,1.75217,1.75202,1.75206,310499997.0
2006-04-13 06:20:00,1.75207,1.75212,1.75188,1.75189,456499999.0
2006-04-13 06:25:00,1.75195,1.75197,1.75178,1.75187,192399998.0
2006-04-13 06:30:00,1.7518,1.75188,1.75166,1.75172,231699999.0
2006-04-13 06:35:00,1.7517,1.75207,1.75165,1.75207,106899999.0
2006-04-13 06:40:00,1.75211,1.75211,1.75173,1.75196,207800000.0
2006-04-13 06:45:00,1.75198,1.75198,1.75185,1.75185,269099999.0
2006-04-13 06:50:00,1.75186,1.75195,1.75165,1.75195,162600000.0
2006-04-13 06:55:00,1.7519,1.75197,1.7516,1.7516,123700000.0
2006-04-13 07:00:00,1.75178,1.7519,1.75162,1.75188,319599999.0
2006-04-13 07:05:00,1.75178,1.75193,1.75174,1.75192,289700000.0
2006-04-13 07:10:00,1.75188,1.7526,1.75184,1.75246,426299998.0
2006-04-13 07:15:00,1.75257,1.75261,1.75234,1.75255,195899998.0
2006-04-13 07:20:00,1.75257,1.75279,1.75249,1.7527,264499998.0
2006-04-13 07:25:00,1.7527,1.75301,1.75262,1.75301,286799997.0
2006-04-13 07:30:00,1.75295,1.75312,1.75295,1.75307,287300002.0
2006-04-13 07:35:00,1.75317,1.75375,1.7531,1.75375,370300000.0
2006-04-13 07:40:00,1.7537,1.7537,1.75285,1.75296,271199999.0
2006-04-13 07:45:00,1.75285,1.75285,1.75203,1.75204,140000000.0
2006-04-13 07:50:00,1.75205,1.75205,1.75132,1.7516,233700001.0
2006-04-13 07:55:00,1.75157,1.75191,1.75153,1.75191,302600000.0
2006-04-13 08:00:00,1.752,1.75243,1.75176,1.75243,259599999.0
2006-04-13 08:05:00,1.75245,1.75262,1.75231,1.75261,299600001.0
2006-04-13 08:10:00,1.75255,1.75279,1.75252,1.75253,254900000.0
2006-04-13 08:15:00,1.75247,1.75247,1.75195,1.75226,295500001.0
2006-04-13 08:20:00,1.75227,1.75271,1.75206,1.75262,283299996.0
2006-04-13 08:25:00,1.75256,1.75389,1.75254,1.75377,338500001.0
2006-04-13 08:30:00,1.75376,1.75376,1.75321,1.7534,427299995.0
2006-04-13 08:35:00,1.75343,1.75351,1.7526,1.75261,281100001.0
2006-04-13 08:40:00,1.75253,1.75283,1.75236,1.75253,404900003.0
2006-04-13 08:45:00,1.75256,1.75286,1.75244,1.75268,343199996.0
2006-04-13 08:50:00,1.75278,1.75376,1.75278,1.75342,335800000.0
2006-04-13 08:55:00,1.75337,1.75411,1.75328,1.75389,236300002.0
2006-04-13 09:00:00,1.75388,1.75462,1.75378,1.75412,277500001.0
2006-04-13 09:05:00,1.75414,1.75444,1.75379,1.7544,349799999.0
2006-04-13 09:10:00,1.7545,1.7547,1.75406,1.75435,235299998.0
2006-04-13 09:15:00,1.75437,1.75475,1.7543,1.75468,321799999.0
2006-04-13 09:20:00,1.75473,1.75478,1.75405,1.75405,340599999.0
2006-04-13 09:25:00,1.75386,1.75416,1.75339,1.75416,357900003.0
2006-04-13 09:30:00,1.75414,1.75442,1.75331,1.75331,246400001.0
2006-04-13 09:35:00,1.75317,1.75381,1.75317,1.75338,309800001.0
2006-04-13 09:40:00,1.75332,1.75405,1.75326,1.754,363699995.0
2006-04-13 09:45:00,1.75405,1.75469,1.75405,1.75415,221599999.0
2006-04-13 09:50:00,1.75431,1.75442,1.75404,1.75426,272900002.0
2006-04-13 09:55:00,1.75423,1.75423,1.75385,1.75414,295799996.0
2006-04-13 10:00:00,1.75413,1.75459,1.75409,1.75456,330699999.0
2006-04-13 10:05:00,1.75455,1.75455,1.75422,1.7543,260100000.0
2006-04-13 10:10:00,1.7543,1.75445,1.75425,1.75436,165000001.0
2006-04-13 10:15:00,1.75435,1.7545,1.7542,1.75445,297199999.0
2006-04-13 10:20:00,1.75443,1.75515,1.75443,1.75503,327400000.0
2006-04-13 10:25:00,1.75498,1.75558,1.75469,1.75497,372946991.0
2006-04-13 10:30:00,1.75479,1.75559,1.75447,1.75535,206099997.0
2006-04-13 10:35:00,1.75532,1.75534,1.75467,1.75467,372000000.0
2006-04-13 10:40:00,1.75475,1.75519,1.75451,1.75482,333600000.0
2006-04-13 10:45:00,1.75484,1.7552,1.75484,1.7551,210800000.0
2006-04-13 10:50:00,1.75513,1.75528,1.75495,1.75515,335599997.0
2006-04-13 10:55:00,1.75513,1.75525,1.75496,1.75521,376600000.0
2006-04-13 11:00:00,1.7552,1.7552,1.75454,1.7546,296600000.0
2006-04-13 11:05:00,1.75466,1.75474,1.75372,1.75383,353200001.0
2006-04-13 11:10:00,1.75387,1.75409,1.75338,1.75353,240100002.0
2006-04-13 11:15:00,1.75359,1.75375,1.75288,1.75301,374750001.0
2006-04-13 11:20:00,1.7531,1.75332,1.75305,1.75314,329499994.0
2006-04-13 11:25:00,1.75303,1.75373,1.75297,1.7537,392049998.0
2006-04-13 11:30:00,1.75365,1.75443,1.75355,1.75442,305400001.0
2006-04-13 11:35:00,1.75423,1.7548,1.75407,1.75475,253499998.0
2006-04-13 11:40:00,1.75464,1.7547,1.754,1.75421,344446995.0
2006-04-13 11:45:00,1.7541,1.7541,1.7531,1.7531,431100007.0
2006-04-13 11:50:00,1.75315,1.7532,1.75206,1.75282,355199998.0
2006-04-13 11:55:00,1.75283,1.7533,1.75246,1.75318,227700001.0
2006-04-13 12:00:00,1.7531,1.7531,1.75216,1.75233,358500001.0
2006-04-13 12:05:00,1.7525,1.75282,1.75211,1.75217,297599999.0
2006-04-13 12:10:00,1.75217,1.75262,1.75212,1.75257,292800004.0
2006-04-13 12:15:00,1.75248,1.7528,1.75245,1.75254,331899996.0
2006-04-13 12:20:00,1.75266,1.75296,1.75261,1.75293,278099999.0
2006-04-13 12:25:00,1.75293,1.75313,1.75235,1.75235,314500000.0
2006-04-13 12:30:00,1.75221,1.75221,1.75085,1.75166,379400000.0
2006-04-13 12:35:00,1.75172,1.75198,1.75162,1.75191,413900003.0
2006-04-13 12:40:00,1.75199,1.75204,1.75096,1.75099,377846990.0
2006-04-13 12:45:00,1.75112,1.75179,1.75112,1.75165,254099998.0
2006-04-13 12:50:00,1.75161,1.7518,1.75143,1.75163,361800001.0
2006-04-13 12:55:00,1.75171,1.75211,1.7515,1.75176,258000000.0
2006-04-13 13:00:00,1.75184,1.75195,1.75168,1.75195,426899998.0
2006-04-13 13:05:00,1.7519,1.7519,1.7514,1.75145,484600002.0
2006-04-13 13:10:00,1.7514,1.75239,1.75115,1.75239,207199999.0
2006-04-13 13:15:00,1.75244,1.75244,1.75181,1.7522,216799999.0
2006-04-13 13:20:00,1.75227,1.75255,1.75225,1.75246,292599998.0
2006-04-13 13:25:00,1.75247,1.7525,1.75234,1.75245,358599996.0
2006-04-13 13:30:00,1.75243,1.75283,1.75239,1.75278,289799996.0
2006-04-13 13:35:00,1.75271,1.75271,1.75249,1.75266,288199997.0
2006-04-13 13:40:00,1.75275,1.75294,1.75271,1.75282,326000001.0
2006-04-13 13:45:00,1.75275,1.7528,1.75253,1.75273,353900002.0
2006-04-13 13:50:00,1.75273,1.75292,1.75259,1.75268,267199999.0
2006-04-13 13:55:00,1.75264,1.75277,1.7522,1.7522,300800001.0
2006-04-13 14:00:00,1.75203,1.75203,1.75086,1.75152,286799998.0
2006-04-13 14:05:00,1.75147,1.75221,1.75144,1.75218,360700002.0
2006-04-13 14:10:00,1.75225,1.75248,1.75196,1.75197,268100000.0
2006-04-13 14:15:00,1.75192,1.75233,1.75185,1.75216,195400000.0
2006-04-13 14:20:00,1.75217,1.75229,1.75179,1.75183,286799999.0
2006-04-13 14:25:00,1.75184,1.75244,1.75168,1.75179,327100001.0
2006-04-13 14:30:00,1.7512,1.75289,1.75031,1.75229,376300000.0
2006-04-13 14:35:00,1.75235,1.75245,1.75102,1.75146,294700002.0
2006-04-13 14:40:00,1.7514,1.75194,1.7514,1.75163,289100000.0
2006-04-13 14:45:00,1.75171,1.75181,1.75103,1.75146,420300001.0
2006-04-13 14:50:00,1.75145,1.75164,1.75091,1.75104,336299998.0
2006-04-13 14:55:00,1.75087,1.7514,1.74999,1.75027,259899999.0
2006-04-13 15:00:00,1.75045,1.7507,1.75007,1.75007,362299999.0
2006-04-13 15:05:00,1.7497,1.7497,1.74881,1.74915,314900000.0
2006-04-13 15:10:00,1.74908,1.7494,1.74832,1.74886,268700001.0
2006-04-13 15:15:00,1.74873,1.74896,1.74837,1.74889,491600001.0
2006-04-13 15:20:00,1.74908,1.74966,1.74886,1.74963,305400002.0
2006-04-13 15:25:00,1.7497,1.75034,1.7497,1.75019,390299999.0
2006-04-13 15:30:00,1.75019,1.75061,1.75006,1.7506,334099999.0
2006-04-13 15:35:00,1.75071,1.75085,1.75043,1.7507,263700001.0
2006-04-13 15:40:00,1.7506,1.75149,1.7504,1.7507,254400001.0
2006-04-13 15:45:00,1.75079,1.75103,1.75036,1.75044,362899998.0
2006-04-13 15:50:00,1.7504,1.75062,1.74972,1.74979,288300001.0
2006-04-13 15:55:00,1.74973,1.75049,1.74967,1.75035,327300000.0
2006-04-13 16:00:00,1.75035,1.75138,1.75016,1.75138,391400002.0
2006-04-13 16:05:00,1.75166,1.7527,1.75166,1.7519,216000000.0
2006-04-13 16:10:00,1.75171,1.75171,1.75098,1.75138,346500002.0
2006-04-13 16:15:00,1.75148,1.75193,1.75115,1.75193,377599992.0
2006-04-13 16:20:00,1.75194,1.75203,1.75066,1.75082,386200001.0
2006-04-13 16:25:00,1.75076,1.75101,1.75028,1.75101,240499999.0
2006-04-13 16:30:00,1.75125,1.75157,1.7505,1.75053,391800002.0
2006-04-13 16:35:00,1.7505,1.75067,1.75021,1.75043,360900002.0
2006-04-13 16:40:00,1.75032,1.75179,1.75023,1.75179,384499995.0
2006-04-13 16:45:00,1.75189,1.75217,1.75151,1.75206,418300001.0
2006-04-13 16:50:00,1.75203,1.7521,1.75172,1.75188,344100002.0
2006-04-13 16:55:00,1.75182,1.75182,1.75066,1.75132,435600002.0
2006-04-13 17:00:00,1.75147,1.75209,1.7509,1.75128,464400005.0
2006-04-13 17:05:00,1.75113,1.75214,1.75113,1.75148,292699998.0
2006-04-13 17:10:00,1.75144,1.75209,1.75142,1.75192,315700002.0
2006-04-13 17:15:00,1.75189,1.75198,1.75135,1.75135,241200001.0
2006-04-13 17:20:00,1.75138,1.75145,1.75057,1.75057,247500002.0
2006-04-13 17:25:00,1.7506,1.75194,1.75048,1.75194,201900000.0
2006-04-13 17:30:00,1.75198,1.75212,1.75133,1.75133,208300001.0
2006-04-13 17:35:00,1.75125,1.75143,1.7509,1.7509,288299998.0
2006-04-13 17:40:00,1.75103,1.75189,1.75103,1.75187,393399995.0
2006-04-13 17:45:00,1.75198,1.75246,1.75193,1.75215,377199997.0
2006-04-13 17:50:00,1.75203,1.75274,1.75196,1.75237,179700001.0
2006-04-13 17:55:00,1.75233,1.75256,1.75203,1.75246,249900002.0
2006-04-13 18:00:00,1.75257,1.7527,1.7523,1.7525,4233100002.0
2006-04-13 18:05:00,1.75248,1.75274,1.75248,1.75274,5142519984.0
2006-04-13 18:10:00,1.75274,1.75281,1.75215,1.7522,3195599988.0
2006-04-13 18:15:00,1.75222,1.75222,1.75192,1.75198,3363700006.0
2006-04-13 18:20:00,1.752,1.75205,1.7516,1.7517,3416450002.0
2006-04-13 18:25:00,1.75165,1.75197,1.7515,1.7517,3357550003.0
2006-04-13 18:30:00,1.75177,1.7519,1.75165,1.75175,2922699989.0
2006-04-13 18:35:00,1.75175,1.75213,1.75174,1.75196,1060800002.0
2006-04-13 18:40:00,1.75195,1.75208,1.75176,1.75188,1500750001.0
2006-04-13 18:45:00,1.75188,1.75195,1.75136,1.75141,1003370002.0
2006-04-13 18:50:00,1.75142,1.75156,1.75123,1.75134,1995599999.0
2006-04-13 18:55:00,1.75138,1.75162,1.75103,1.75152,2729500002.0
2006-04-13 19:00:00,1.75155,1.75202,1.75155,1.75202,1777800004.0
2006-04-13 19:05:00,1.75208,1.75237,1.75173,1.75185,1988050006.0
2006-04-13 19:10:00,1.75187,1.75196,1.75167,1.75188,1492000000.0
2006-04-13 19:15:00,1.75188,1.75203,1.75182,1.75203,1339999998.0
2006-04-13 19:20:00,1.752,1.75211,1.75192,1.75204,1378999994.0
2006-04-13 19:25:00,1.75204,1.75288,1.75191,1.75276,1541146993.0
2006-04-13 19:30:00,1.75276,1.75302,1.75252,1.75267,1586700000.0
2006-04-13 19:35:00,1.7527,1.75278,1.7526,1.75265,1135900000.0
2006-04-13 19:40:00,1.75261,1.7528,1.75228,1.7524,1569000002.0
2006-04-13 19:45:00,1.75236,1.75262,1.75213,1.75257,1075599999.0
2006-04-13 19:50:00,1.75252,1.75252,1.75212,1.75225,1214400006.0
2006-04-13 19:55:00,1.7522,1.75241,1.75214,1.7523,1288299998.0
2006-04-13 20:00:00,1.75232,1.75253,1.75226,1.75246,834800000.0
2006-04-13 20:05:00,1.75243,1.75256,1.75237,1.75243,925300002.0
2006-04-13 20:10:00,1.75241,1.75271,1.75241,1.75255,945899997.0
2006-04-13 20:15:00,1.7525,1.75267,1.75247,1.75265,1058499998.0
2006-04-13 20:20:00,1.75258,1.75294,1.7525,1.75294,1005400000.0
2006-04-13 20:25:00,1.75302,1.75389,1.75302,1.75352,1792500002.0
2006-04-13 20:30:00,1.75351,1.75372,1.75344,1.7535,2560699999.0
2006-04-13 20:35:00,1.75352,1.75383,1.75314,1.75322,1021299991.0
2006-04-13 20:40:00,1.75317,1.7534,1.7528,1.753,1099369997.0
2006-04-13 20:45:00,1.75295,1.75321,1.75281,1.75285,934350004.0
2006-04-13 20:50:00,1.75283,1.75287,1.7522,1.75247,1843199997.0
2006-04-13 20:55:00,1.75253,1.75282,1.75253,1.75263,1996549990.0
2006-04-13 21:00:00,1.75245,1.7528,1.75245,1.75265,1531499998.0
2006-04-13 21:05:00,1.7526,1.75279,1.7525,1.75253,676399996.0
2006-04-13 21:10:00,1.75254,1.75254,1.75205,1.7521,917549996.0
2006-04-13 21:15:00,1.75215,1.75215,1.75189,1.75205,698499996.0
2006-04-13 21:20:00,1.75205,1.75205,1.7519,1.75191,915300003.0
2006-04-13 21:25:00,1.75193,1.75216,1.7519,1.75215,483700002.0
2006-04-13 21:30:00,1.75215,1.75252,1.75215,1.75248,773999994.0
2006-04-13 21:35:00,1.75255,1.75279,1.75254,1.75267,555200003.0
2006-04-13 21:40:00,1.75264,1.75276,1.75263,1.75273,566699999.0
2006-04-13 21:45:00,1.75272,1.75275,1.7526,1.75268,510899999.0
2006-04-13 21:50:00,1.75268,1.75268,1.75255,1.75255,444400000.0
2006-04-13 21:55:00,1.75257,1.75265,1.75179,1.75179,814399995.0
2006-04-13 22:00:00,1.7518,1.75228,1.75177,1.75209,860300001.0
2006-04-13 22:05:00,1.75206,1.75206,1.75178,1.75186,262700000.0
2006-04-13 22:10:00,1.75185,1.75222,1.75179,1.75202,380499998.0
2006-04-13 22:15:00,1.75211,1.75243,1.75202,1.75228,737300001.0
2006-04-13 22:20:00,1.7523,1.75257,1.75223,1.75227,587149999.0
2006-04-13 22:25:00,1.75228,1.75238,1.75222,1.75225,499000001.0
2006-04-13 22:30:00,1.75228,1.7523,1.75217,1.7522,689850000.0
2006-04-13 22:35:00,1.75224,1.75242,1.75224,1.7523,279599998.0
2006-04-13 22:40:00,1.7523,1.75237,1.75215,1.75222,534100000.0
2006-04-13 22:45:00,1.75223,1.75225,1.75196,1.7521,322900000.0
2006-04-13 22:50:00,1.75212,1.7523,1.75185,1.75214,239900000.0
2006-04-13 22:55:00,1.75218,1.75231,1.75193,1.75205,416300000.0
2006-04-13 23:00:00,1.752,1.75245,1.75185,1.75236,308600000.0
2006-04-13 23:05:00,1.75223,1.75244,1.75217,1.75222,314300002.0
2006-04-13 23:10:00,1.7524,1.75253,1.75202,1.75218,407900002.0
2006-04-13 23:15:00,1.75217,1.75268,1.75217,1.75243,311699998.0
2006-04-13 23:20:00,1.7524,1.75251,1.75205,1.75225,283500000.0
2006-04-13 23:25:00,1.75213,1.75237,1.75202,1.75229,396899999.0
2006-04-13 23:30:00,1.75229,1.75254,1.75192,1.7525,266800002.0
2006-04-13 23:35:00,1.75245,1.7526,1.75245,1.75255,78700000.0
2006-04-13 23:40:00,1.75255,1.75255,1.75231,1.75231,198599998.0
2006-04-13 23:45:00,1.75233,1.75245,1.7522,1.75226,178500000.0
2006-04-13 23:50:00,1.7523,1.75235,1.75211,1.75213,196800001.0
2006-04-13 23:55:00,1.75218,1.75225,1.7521,1.75225,227499999.0
2006-04-14 00:00:00,1.75223,1.75225,1.75215,1.7522,177800001.0
2006-04-14 00:05:00,1.75225,1.75227,1.75215,1.7522,219799999.0
2006-04-14 00:10:00,1.75225,1.75248,1.7522,1.7523,167099998.0
2006-04-14 00:15:00,1.7523,1.75248,1.75214,1.75248,146400000.0
2006-04-14 00:20:00,1.75248,1.75255,1.75238,1.75238,149999999.0
2006-04-14 00:25:00,1.7523,1.75252,1.7523,1.75252,326900003.0
2006-04-14 00:30:00,1.75255,1.75265,1.7525,1.75262,66099999.0
2006-04-14 00:35:00,1.7526,1.7528,1.75252,1.75252,213200001.0
2006-04-14 00:40:00,1.75252,1.75252,1.75224,1.7523,175699999.0
2006-04-14 00:45:00,1.7523,1.75237,1.75225,1.75233,204500002.0
2006-04-14 00:50:00,1.75227,1.75241,1.75225,1.75235,247099999.0
2006-04-14 00:55:00,1.7523,1.75238,1.75222,1.7523,406499999.0
2006-04-14 01:00:00,1.75228,1.75235,1.75225,1.75228,175900000.0
2006-04-14 01:05:00,1.75237,1.75244,1.7522,1.75225,294400001.0
2006-04-14 01:10:00,1.75225,1.75241,1.75218,1.75235,142699998.0
2006-04-14 01:15:00,1.75228,1.75228,1.75126,1.7513,194200000.0
2006-04-14 01:20:00,1.75126,1.75133,1.7511,1.75121,204800000.0
2006-04-14 01:25:00,1.75122,1.75146,1.75113,1.7513,303799999.0
2006-04-14 01:30:00,1.75131,1.75148,1.75113,1.75147,161600001.0
2006-04-14 01:35:00,1.75133,1.75169,1.75117,1.7514,149100000.0
2006-04-14 01:40:00,1.75137,1.75146,1.75128,1.7513,220999997.0
2006-04-14 01:45:00,1.75135,1.75145,1.75123,1.7513,136100001.0
2006-04-14 01:50:00,1.75135,1.75135,1.75105,1.7511,181300000.0
2006-04-14 01:55:00,1.75112,1.75148,1.75109,1.7513,293400005.0
2006-04-14 02:00:00,1.75135,1.75153,1.75135,1.75148,259600001.0
2006-04-14 02:05:00,1.75158,1.75196,1.75136,1.75146,190900000.0
2006-04-14 02:10:00,1.75157,1.75157,1.75135,1.7515,305300005.0
2006-04-14 02:15:00,1.75155,1.75155,1.75135,1.75153,249169999.0
2006-04-14 02:20:00,1.75155,1.75155,1.75135,1.75148,317700003.0
2006-04-14 02:25:00,1.75141,1.75166,1.75141,1.75155,179899999.0
2006-04-14 02:30:00,1.7515,1.75165,1.75125,1.75158,209200000.0
2006-04-14 02:35:00,1.75156,1.75161,1.75147,1.75155,267200000.0
2006-04-14 02:40:00,1.7515,1.75155,1.75145,1.75155,306299999.0
2006-04-14 02:45:00,1.7515,1.75158,1.75145,1.7515,142600001.0
2006-04-14 02:50:00,1.7515,1.75165,1.75142,1.75157,229900001.0
2006-04-14 02:55:00,1.75154,1.75163,1.75145,1.75145,299599996.0
2006-04-14 03:00:00,1.75152,1.75164,1.75148,1.75154,332869995.0
2006-04-14 03:05:00,1.75147,1.75185,1.75147,1.75185,207000000.0
2006-04-14 03:10:00,1.75185,1.75185,1.75165,1.75175,208399999.0
2006-04-14 03:15:00,1.75181,1.75188,1.75174,1.75183,282570000.0
2006-04-14 03:20:00,1.75181,1.75181,1.75162,1.75166,123100000.0
2006-04-14 03:25:00,1.75171,1.75179,1.75168,1.75176,148500001.0
2006-04-14 03:30:00,1.75183,1.75195,1.75175,1.75185,180200001.0
2006-04-14 03:35:00,1.75197,1.75219,1.75181,1.75181,319799997.0
2006-04-14 03:40:00,1.75173,1.75183,1.75165,1.7517,152700001.0
2006-04-14 03:45:00,1.75168,1.75188,1.75168,1.75178,220800000.0
2006-04-14 03:50:00,1.7517,1.75182,1.75157,1.75157,220499999.0
2006-04-14 03:55:00,1.7516,1.75168,1.75155,1.75168,234399999.0
2006-04-14 04:00:00,1.75168,1.75175,1.75158,1.7516,99800001.0
2006-04-14 04:05:00,1.7516,1.75167,1.75143,1.7516,393900002.0
2006-04-14 04:10:00,1.75155,1.75168,1.7515,1.7515,216399999.0
2006-04-14 04:15:00,1.75157,1.75168,1.75157,1.75162,193000001.0
2006-04-14 04:20:00,1.75155,1.75168,1.7515,1.7515,327049997.0
2006-04-14 04:25:00,1.7515,1.75157,1.75145,1.75155,276699998.0
2006-04-14 04:30:00,1.75152,1.75152,1.75129,1.7514,127600001.0
2006-04-14 04:35:00,1.75135,1.75148,1.7513,1.7513,280900001.0
2006-04-14 04:40:00,1.75138,1.75138,1.75125,1.75125,211400002.0
2006-04-14 04:45:00,1.7513,1.75155,1.75125,1.75155,194300001.0
2006-04-14 04:50:00,1.75155,1.75155,1.75145,1.75155,123399998.0
2006-04-14 04:55:00,1.75155,1.75157,1.7514,1.75152,209700001.0
2006-04-14 05:00:00,1.75155,1.75155,1.75142,1.75142,87000000.0
2006-04-14 05:05:00,1.75155,1.75161,1.75135,1.75142,216400001.0
2006-04-14 05:10:00,1.75145,1.75157,1.75137,1.75148,246700000.0
2006-04-14 05:15:00,1.7515,1.7515,1.75096,1.75106,313899999.0
2006-04-14 05:20:00,1.75101,1.75113,1.75094,1.75107,258799998.0
2006-04-14 05:25:00,1.7511,1.75115,1.75105,1.7511,161799997.0
2006-04-14 05:30:00,1.7511,1.75118,1.75085,1.75115,341100000.0
2006-04-14 05:35:00,1.75105,1.75118,1.75099,1.75099,157800000.0
2006-04-14 05:40:00,1.75105,1.75117,1.7509,1.75108,215350000.0
2006-04-14 05:45:00,1.75113,1.7514,1.75105,1.7513,154900001.0
2006-04-14 05:50:00,1.75138,1.75142,1.75114,1.75133,205800000.0
2006-04-14 05:55:00,1.75126,1.75145,1.75119,1.7514,279399998.0
2006-04-14 06:00:00,1.75141,1.75148,1.75125,1.75145,117200000.0
2006-04-14 06:05:00,1.75138,1.7515,1.75125,1.7515,227199999.0
2006-04-14 06:10:00,1.7515,1.75155,1.75137,1.75145,164700000.0
2006-04-14 06:15:00,1.75145,1.75147,1.75133,1.75138,242399999.0
2006-04-14 06:20:00,1.75139,1.75161,1.75139,1.75159,309799998.0
2006-04-14 06:25:00,1.75154,1.75173,1.75151,1.75162,253300000.0
2006-04-14 06:30:00,1.75152,1.75165,1.75147,1.75162,189700000.0
2006-04-14 06:35:00,1.75156,1.75162,1.75149,1.75161,136000002.0
2006-04-14 06:40:00,1.75165,1.7517,1.75154,1.75168,196600002.0
2006-04-14 06:45:00,1.75172,1.75188,1.75168,1.75175,162499999.0
2006-04-14 06:50:00,1.7518,1.75188,1.75143,1.75154,211299999.0
2006-04-14 06:55:00,1.75141,1.75183,1.75138,1.75159,121600000.0
2006-04-14 07:00:00,1.75178,1.75188,1.7517,1.7518,167600001.0
2006-04-14 07:05:00,1.75172,1.75185,1.75163,1.75171,251500004.0
2006-04-14 07:10:00,1.75175,1.75189,1.75175,1.7518,398900002.0
2006-04-14 07:15:00,1.75185,1.75188,1.7517,1.75177,191299999.0
2006-04-14 07:20:00,1.75178,1.75188,1.75175,1.7518,286700000.0
2006-04-14 07:25:00,1.75178,1.75185,1.75167,1.75183,318599999.0
2006-04-14 07:30:00,1.75182,1.75191,1.75164,1.75187,310300002.0
2006-04-14 07:35:00,1.75193,1.75193,1.75173,1.75193,318599999.0
2006-04-14 07:40:00,1.75188,1.75208,1.75175,1.75208,263900002.0
2006-04-14 07:45:00,1.75205,1.75208,1.75195,1.75205,182200000.0
2006-04-14 07:50:00,1.752,1.75205,1.75197,1.752,120599999.0
2006-04-14 07:55:00,1.752,1.75208,1.75195,1.75205,64000000.0
2006-04-14 08:00:00,1.75204,1.75236,1.75204,1.75221,248500000.0
2006-04-14 08:05:00,1.75215,1.75218,1.752,1.75215,280700004.0
2006-04-14 08:10:00,1.75197,1.75264,1.75183,1.752,294199998.0
2006-04-14 08:15:00,1.75205,1.75215,1.75194,1.75215,204300001.0
2006-04-14 08:20:00,1.75219,1.75228,1.752,1.75215,250599997.0
2006-04-14 08:25:00,1.75208,1.75218,1.75202,1.7521,290899996.0
2006-04-14 08:30:00,1.7521,1.75227,1.75203,1.7521,183799998.0
2006-04-14 08:35:00,1.75215,1.75218,1.75207,1.7521,238300001.0
2006-04-14 08:40:00,1.75208,1.75222,1.75187,1.75215,389000002.0
2006-04-14 08:45:00,1.75226,1.75239,1.75214,1.75232,248700002.0
2006-04-14 08:50:00,1.75228,1.75245,1.75218,1.7522,315000002.0
2006-04-14 08:55:00,1.75222,1.75228,1.75197,1.752,235300004.0
2006-04-14 09:00:00,1.752,1.75208,1.75191,1.75195,281099999.0
2006-04-14 09:05:00,1.752,1.75205,1.75188,1.75195,296599999.0
2006-04-14 09:10:00,1.752,1.75216,1.75135,1.75165,196100000.0
2006-04-14 09:15:00,1.75155,1.75155,1.75109,1.75126,185100001.0
2006-04-14 09:20:00,1.75132,1.75145,1.75115,1.75145,325699997.0
2006-04-14 09:25:00,1.75144,1.75164,1.75121,1.75155,290800001.0
2006-04-14 09:30:00,1.75148,1.75205,1.75141,1.75205,341700003.0
2006-04-14 09:35:00,1.752,1.75208,1.75192,1.752,262099998.0
2006-04-14 09:40:00,1.75195,1.752,1.75155,1.75189,228800003.0
2006-04-14 09:45:00,1.75188,1.75202,1.75185,1.75188,274050003.0
2006-04-14 09:50:00,1.75188,1.75195,1.75185,1.75195,206999999.0
2006-04-14 09:55:00,1.75195,1.75195,1.75177,1.75195,264899998.0
2006-04-14 10:00:00,1.7519,1.75195,1.75183,1.7519,240899999.0
2006-04-14 10:05:00,1.7519,1.75198,1.7518,1.7519,146400000.0
2006-04-14 10:10:00,1.7519,1.75194,1.75168,1.75192,233100001.0
2006-04-14 10:15:00,1.75195,1.75206,1.75185,1.75195,325999999.0
2006-04-14 10:20:00,1.7519,1.75195,1.75124,1.7514,368600002.0
2006-04-14 10:25:00,1.75143,1.75181,1.75143,1.75155,225999999.0
2006-04-14 10:30:00,1.75153,1.75154,1.75137,1.75145,144399998.0
2006-04-14 10:35:00,1.75145,1.75145,1.75114,1.75123,203250000.0
2006-04-14 10:40:00,1.7513,1.75145,1.75113,1.7512,415300000.0
2006-04-14 10:45:00,1.7512,1.75125,1.75115,1.75123,156400001.0
2006-04-14 10:50:00,1.75119,1.75123,1.75081,1.75105,238999999.0
2006-04-14 10:55:00,1.75105,1.75107,1.7509,1.75105,414699994.0
2006-04-14 11:00:00,1.75105,1.75105,1.75093,1.75095,305600002.0
2006-04-14 11:05:00,1.751,1.75108,1.75095,1.751,390200001.0
2006-04-14 11:10:00,1.751,1.75115,1.75097,1.7511,225599997.0
2006-04-14 11:15:00,1.75118,1.75128,1.75095,1.7512,309700000.0
2006-04-14 11:20:00,1.75125,1.75128,1.75113,1.75128,311600001.0
2006-04-14 11:25:00,1.75117,1.75125,1.75098,1.75112,291500000.0
2006-04-14 11:30:00,1.7511,1.75118,1.75097,1.75105,331300000.0
2006-04-14 11:35:00,1.751,1.75107,1.75087,1.7509,367700000.0
2006-04-14 11:40:00,1.75089,1.75104,1.75082,1.75095,288600001.0
2006-04-14 11:45:00,1.75095,1.75097,1.75087,1.7509,426800001.0
2006-04-14 11:50:00,1.7509,1.75108,1.75089,1.75095,287800000.0
2006-04-14 11:55:00,1.75098,1.75113,1.75093,1.75113,298000000.0
2006-04-14 12:00:00,1.75116,1.7513,1.75095,1.75095,365100001.0
2006-04-14 12:05:00,1.75105,1.75108,1.75095,1.75105,235949999.0
2006-04-14 12:10:00,1.75105,1.75105,1.75095,1.751,258400001.0
2006-04-14 12:15:00,1.75105,1.75105,1.75088,1.75093,205200002.0
2006-04-14 12:20:00,1.75103,1.75113,1.75088,1.751,388700003.0
2006-04-14 12:25:00,1.75102,1.75123,1.75098,1.75119,268099999.0
2006-04-14 12:30:00,1.75118,1.75147,1.75118,1.75135,405000000.0
2006-04-14 12:35:00,1.7514,1.75145,1.75127,1.75128,191199999.0
2006-04-14 12:40:00,1.7513,1.75149,1.75125,1.7513,366600001.0
2006-04-14 12:45:00,1.75135,1.75135,1.75125,1.75133,347500004.0
2006-04-14 12:50:00,1.75135,1.75138,1.7512,1.7513,257699998.0
2006-04-14 12:55:00,1.7513,1.75142,1.75107,1.75133,212800002.0
2006-04-14 13:00:00,1.75141,1.75145,1.7513,1.75137,345999999.0
2006-04-14 13:05:00,1.75133,1.75143,1.75125,1.7514,342000000.0
2006-04-14 13:10:00,1.75135,1.75145,1.75125,1.75142,264600000.0
2006-04-14 13:15:00,1.75145,1.75147,1.7513,1.75147,353600000.0
2006-04-14 13:20:00,1.75145,1.75147,1.75133,1.75138,196799997.0
2006-04-14 13:25:00,1.75142,1.75171,1.75135,1.75145,355999997.0
2006-04-14 13:30:00,1.75139,1.75175,1.75139,1.75141,235099998.0
2006-04-14 13:35:00,1.7514,1.75155,1.7514,1.75148,407900000.0
2006-04-14 13:40:00,1.75155,1.75155,1.75126,1.75145,320300001.0
2006-04-14 13:45:00,1.75144,1.75156,1.7513,1.75145,310846999.0
2006-04-14 13:50:00,1.75141,1.75153,1.7513,1.75138,235000000.0
2006-04-14 13:55:00,1.7513,1.75145,1.75125,1.75137,311399997.0
2006-04-14 14:00:00,1.75138,1.75154,1.75128,1.75147,304299997.0
2006-04-14 14:05:00,1.75139,1.75166,1.75135,1.7514,179700001.0
2006-04-14 14:10:00,1.75145,1.75148,1.75129,1.75133,308950003.0
2006-04-14 14:15:00,1.7513,1.75143,1.75125,1.7514,287199999.0
2006-04-14 14:20:00,1.7513,1.7514,1.75127,1.7513,199499998.0
2006-04-14 14:25:00,1.75133,1.75164,1.7513,1.7516,245700002.0
2006-04-14 14:30:00,1.75165,1.75168,1.7515,1.75165,242100000.0
2006-04-14 14:35:00,1.75162,1.75172,1.75126,1.75137,251000001.0
2006-04-14 14:40:00,1.7514,1.75145,1.75135,1.75145,191499999.0
2006-04-14 14:45:00,1.7514,1.75164,1.7514,1.75147,275900005.0
2006-04-14 14:50:00,1.75155,1.75155,1.75139,1.7514,358199999.0
2006-04-14 14:55:00,1.7514,1.75147,1.75125,1.75143,328299999.0
2006-04-14 15:00:00,1.75144,1.75158,1.75138,1.75142,298200002.0
2006-04-14 15:05:00,1.75135,1.75168,1.75135,1.75165,314000002.0
2006-04-14 15:10:00,1.75164,1.75175,1.75164,1.75172,270499997.0
2006-04-14 15:15:00,1.7517,1.75198,1.75162,1.75185,371199997.0
2006-04-14 15:20:00,1.7519,1.75195,1.75171,1.75192,322499999.0
2006-04-14 15:25:00,1.75199,1.75218,1.75163,1.75174,342700001.0
2006-04-14 15:30:00,1.75173,1.75188,1.75168,1.7518,317599999.0
2006-04-14 15:35:00,1.75188,1.75193,1.7516,1.7516,310699998.0
2006-04-14 15:40:00,1.75157,1.75171,1.75142,1.7517,252700003.0
2006-04-14 15:45:00,1.75172,1.75185,1.75166,1.75183,329100001.0
2006-04-14 15:50:00,1.75179,1.75183,1.7517,1.75175,257900000.0
2006-04-14 15:55:00,1.7518,1.7518,1.75153,1.75178,222900000.0
2006-04-14 16:00:00,1.75179,1.75192,1.75159,1.75191,375949996.0
2006-04-14 16:05:00,1.75195,1.75204,1.75169,1.75171,119000000.0
2006-04-14 16:10:00,1.75158,1.75172,1.75156,1.7517,396299998.0
2006-04-14 16:15:00,1.7517,1.75172,1.75157,1.7517,265399999.0
2006-04-14 16:20:00,1.75168,1.75168,1.7513,1.75131,367400003.0
2006-04-14 16:25:00,1.75131,1.75131,1.75107,1.75125,234499998.0
2006-04-14 16:30:00,1.7511,1.75125,1.7511,1.75125,277900000.0
2006-04-14 16:35:00,1.75125,1.75128,1.75105,1.75108,334500000.0
2006-04-14 16:40:00,1.75104,1.7513,1.75085,1.7512,223699998.0
2006-04-14 16:45:00,1.75121,1.75121,1.75087,1.75116,215600001.0
2006-04-14 16:50:00,1.75125,1.7513,1.75109,1.75128,397700003.0
2006-04-14 16:55:00,1.7513,1.75145,1.7512,1.75145,323699998.0
2006-04-14 17:00:00,1.7514,1.75145,1.75119,1.75127,354399996.0
2006-04-14 17:05:00,1.75125,1.75151,1.75125,1.7513,185699999.0
2006-04-14 17:10:00,1.75127,1.75132,1.75115,1.75122,331699999.0
2006-04-14 17:15:00,1.75112,1.75134,1.75107,1.75119,323700001.0
2006-04-14 17:20:00,1.75118,1.75125,1.75111,1.75111,300100000.0
2006-04-14 17:25:00,1.75115,1.75132,1.75105,1.75128,172100000.0
2006-04-14 17:30:00,1.75117,1.75148,1.75115,1.75135,256919998.0
2006-04-14 17:35:00,1.75136,1.75148,1.75117,1.7512,301400002.0
2006-04-14 17:40:00,1.75123,1.75128,1.75115,1.75127,346600001.0
2006-04-14 17:45:00,1.75132,1.75147,1.75127,1.75144,247800002.0
2006-04-14 17:50:00,1.75131,1.75138,1.75125,1.75135,289399998.0
2006-04-14 17:55:00,1.75135,1.75138,1.75054,1.75054,248400004.0
2006-04-14 18:00:00,1.75062,1.75134,1.75062,1.75129,4446500004.0
2006-04-14 18:05:00,1.75125,1.75143,1.75118,1.75143,4795047013.0
2006-04-14 18:10:00,1.75144,1.75152,1.75118,1.7513,3308946991.0
2006-04-14 18:15:00,1.75135,1.75138,1.75101,1.75101,3207199994.0
2006-04-14 18:20:00,1.751,1.75121,1.75097,1.75117,3380699995.0
2006-04-14 18:25:00,1.75115,1.7513,1.75095,1.75125,3228899999.0
2006-04-14 18:30:00,1.75122,1.75123,1.75095,1.75105,3055699993.0
2006-04-14 18:35:00,1.75105,1.75161,1.751,1.75161,892500002.0
2006-04-14 18:40:00,1.75161,1.75178,1.75131,1.7516,1411199999.0
2006-04-14 18:45:00,1.7516,1.75165,1.75135,1.75138,861699996.0
2006-04-14 18:50:00,1.75145,1.75192,1.75145,1.75167,1759869999.0
2006-04-14 18:55:00,1.75171,1.75189,1.75147,1.75147,2341000006.0
2006-04-14 19:00:00,1.75149,1.75161,1.75117,1.75125,1701400003.0
2006-04-14 19:05:00,1.75125,1.75135,1.75115,1.75125,1956916990.0
2006-04-14 19:10:00,1.75123,1.75128,1.75102,1.75122,1531000000.0
2006-04-14 19:15:00,1.75125,1.75127,1.7511,1.75123,1329799999.0
2006-04-14 19:20:00,1.75117,1.75122,1.75098,1.75106,1364399998.0
2006-04-14 19:25:00,1.75112,1.75134,1.75107,1.75134,1641269998.0
2006-04-14 19:30:00,1.75132,1.75145,1.75115,1.7513,1709499989.0
2006-04-14 19:35:00,1.7513,1.75138,1.75108,1.75125,1427169994.0
2006-04-14 19:40:00,1.75123,1.75128,1.75115,1.7512,1498899994.0
2006-04-14 19:45:00,1.7512,1.75124,1.75108,1.75115,1084799996.0
2006-04-14 19:50:00,1.75113,1.75125,1.75097,1.75122,927800000.0
2006-04-14 19:55:00,1.75115,1.75128,1.75105,1.75105,1284100001.0
2006-04-14 20:00:00,1.751,1.75114,1.75078,1.75086,735599999.0
2006-04-14 20:05:00,1.75086,1.75105,1.75084,1.75098,1055546998.0
2006-04-14 20:10:00,1.751,1.75108,1.75086,1.751,831149999.0
2006-04-14 20:15:00,1.751,1.75108,1.75097,1.75105,912400002.0
2006-04-14 20:20:00,1.751,1.75115,1.75095,1.75099,971100000.0
2006-04-14 20:25:00,1.75097,1.75098,1.75081,1.7509,1747899987.0
2006-04-14 20:30:00,1.75092,1.75105,1.75072,1.7508,2531820000.0
2006-04-14 20:35:00,1.7508,1.75087,1.75069,1.7508,923500006.0
2006-04-14 20:40:00,1.7508,1.75097,1.75073,1.75095,1008100004.0
2006-04-14 20:45:00,1.75093,1.75097,1.75077,1.75085,1000600002.0
2006-04-14 20:50:00,1.75082,1.75087,1.75062,1.75067,1830449996.0
2006-04-14 20:55:00,1.7507,1.75077,1.75062,1.7507,2014799996.0
2006-04-14 21:00:00,1.7507,1.75092,1.75065,1.75087,1544700002.0
2006-04-14 21:05:00,1.7509,1.75097,1.75062,1.7508,637050002.0
2006-04-14 21:10:00,1.75085,1.75087,1.75075,1.7508,749800002.0
2006-04-14 21:15:00,1.75085,1.75097,1.75073,1.75095,749999998.0
2006-04-14 21:20:00,1.75087,1.75095,1.75085,1.7509,1022300006.0
2006-04-14 21:25:00,1.7509,1.75095,1.75085,1.75089,504899996.0
2006-04-14 21:30:00,1.75085,1.75087,1.7507,1.75075,821900006.0
2006-04-14 21:35:00,1.7508,1.75088,1.75075,1.75085,439300002.0
2006-04-14 21:40:00,1.75082,1.75088,1.75077,1.75083,476200006.0
2006-04-14 21:45:00,1.75082,1.75096,1.7508,1.75096,525999999.0
2006-04-14 21:50:00,1.75093,1.75093,1.75065,1.75065,505800000.0
2006-04-14 21:55:00,1.75067,1.75075,1.75065,1.75065,784399999.0
2006-04-14 22:00:00,1.7507,1.75075,1.75065,1.7507,873099999.0
2006-04-14 22:05:00,1.7507,1.75081,1.75065,1.75073,278100002.0
2006-04-14 22:10:00,1.75067,1.75081,1.75065,1.7507,425799998.0
2006-04-14 22:15:00,1.75075,1.75075,1.75058,1.7507,680049997.0
2006-04-14 22:20:00,1.7507,1.75075,1.75058,1.75065,586100005.0
2006-04-14 22:25:00,1.75068,1.75077,1.75062,1.75065,673600006.0
2006-04-14 22:30:00,1.75067,1.7507,1.75037,1.7504,542700000.0
2006-04-14 22:35:00,1.75045,1.75084,1.75045,1.7507,245600000.0
2006-04-14 22:40:00,1.7507,1.75077,1.75055,1.75063,453299997.0
2006-04-14 22:45:00,1.75063,1.75075,1.75047,1.75047,327200000.0
2006-04-14 22:50:00,1.75045,1.75062,1.75035,1.75055,139799999.0
2006-04-14 22:55:00,1.7505,1.75098,1.75047,1.75085,300100000.0
2006-04-17 00:00:00,1.7508,1.7534,1.7508,1.7533,80400000.0
2006-04-17 00:05:00,1.7535,1.7537,1.7533,1.7537,80400000.0
2006-04-17 00:10:00,1.7538,1.7546,1.7537,1.7544,80400000.0
2006-04-17 00:15:00,1.7543,1.7557,1.7543,1.7551,134000000.0
2006-04-17 00:20:00,1.755,1.755,1.7548,1.7549,80400000.0
2006-04-17 00:25:00,1.7551,1.7551,1.7546,1.7546,80400000.0
2006-04-17 00:35:00,1.7548,1.7548,1.7548,1.7548,26800000.0
2006-04-17 00:40:00,1.7549,1.7549,1.7546,1.7546,53600000.0
2006-04-17 00:45:00,1.7545,1.7545,1.7544,1.7544,80400000.0
2006-04-17 00:50:00,1.7545,1.7545,1.7545,1.7545,26800000.0
2006-04-17 00:55:00,1.7546,1.7546,1.7544,1.7546,53600000.0
2006-04-17 01:05:00,1.7548,1.7548,1.7548,1.7548,26800000.0
2006-04-17 01:10:00,1.7549,1.7549,1.7546,1.7546,53600000.0
2006-04-17 01:20:00,1.7548,1.7551,1.7546,1.755,80400000.0
2006-04-17 01:25:00,1.7549,1.7553,1.7549,1.7553,80400000.0
2006-04-17 01:30:00,1.7552,1.7552,1.7551,1.7551,53600000.0
2006-04-17 01:35:00,1.7552,1.7552,1.7549,1.755,107200000.0
2006-04-17 01:40:00,1.7551,1.7551,1.7549,1.755,26800000.0
2006-04-17 01:45:00,1.7551,1.7553,1.755,1.7552,134000000.0
2006-04-17 01:50:00,1.7553,1.7553,1.7551,1.7552,80400000.0
2006-04-17 01:55:00,1.7553,1.7556,1.7553,1.7556,107200000.0
2006-04-17 02:00:00,1.75533,1.7554,1.75528,1.7553,180600000.0
2006-04-17 02:05:00,1.75542,1.75565,1.75539,1.75559,240900000.0
2006-04-17 02:10:00,1.75565,1.75676,1.75557,1.75676,316200000.0
2006-04-17 02:15:00,1.75673,1.75686,1.75637,1.75683,350799997.0
2006-04-17 02:20:00,1.75683,1.75764,1.75669,1.75763,228800002.0
2006-04-17 02:25:00,1.75755,1.75827,1.75727,1.75827,421400004.0
2006-04-17 02:30:00,1.7582,1.75824,1.75745,1.75757,273800000.0
2006-04-17 02:35:00,1.75764,1.75775,1.75715,1.75748,260799998.0
2006-04-17 02:40:00,1.75735,1.75777,1.75722,1.75775,316700003.0
2006-04-17 02:45:00,1.75768,1.75776,1.75751,1.75751,271799997.0
2006-04-17 02:50:00,1.75758,1.75789,1.75717,1.75789,266200000.0
2006-04-17 02:55:00,1.75785,1.75797,1.75733,1.75779,367299997.0
2006-04-17 03:00:00,1.75784,1.75818,1.75784,1.75818,280500001.0
2006-04-17 03:05:00,1.75842,1.75958,1.75842,1.75923,279900000.0
2006-04-17 03:10:00,1.75922,1.75922,1.75841,1.75847,287000002.0
2006-04-17 03:15:00,1.75858,1.75898,1.75846,1.75872,353700003.0
2006-04-17 03:20:00,1.75884,1.75929,1.75873,1.75925,301100001.0
2006-04-17 03:25:00,1.75917,1.75957,1.7591,1.75941,237400000.0
2006-04-17 03:30:00,1.7596,1.75968,1.75933,1.75942,335999996.0
2006-04-17 03:35:00,1.75945,1.75992,1.75933,1.75963,289799999.0
2006-04-17 03:40:00,1.75953,1.75953,1.75921,1.75934,310300001.0
2006-04-17 03:45:00,1.7593,1.7596,1.7593,1.75952,252299998.0
2006-04-17 03:50:00,1.7595,1.75955,1.75921,1.75921,398099995.0
2006-04-17 03:55:00,1.75918,1.7593,1.75899,1.7593,228000001.0
2006-04-17 04:00:00,1.75918,1.75918,1.75893,1.75917,171499998.0
2006-04-17 04:05:00,1.75918,1.75921,1.75897,1.7592,439700003.0
2006-04-17 04:10:00,1.75927,1.75945,1.75902,1.75902,220900001.0
2006-04-17 04:15:00,1.75915,1.75924,1.75902,1.75912,329346992.0
2006-04-17 04:20:00,1.75888,1.75889,1.75844,1.75848,230700003.0
2006-04-17 04:25:00,1.75847,1.75847,1.75782,1.75795,314700003.0
2006-04-17 04:30:00,1.75794,1.75854,1.75794,1.75832,299800001.0
2006-04-17 04:35:00,1.75837,1.75885,1.75837,1.75874,198600001.0
2006-04-17 04:40:00,1.75862,1.75909,1.75855,1.7589,247500003.0
2006-04-17 04:45:00,1.75907,1.75925,1.75881,1.75893,180500001.0
2006-04-17 04:50:00,1.75891,1.759,1.75862,1.75867,300100003.0
2006-04-17 04:55:00,1.75851,1.75866,1.75793,1.75798,142100000.0
2006-04-17 05:00:00,1.75805,1.7582,1.75795,1.75795,210000000.0
2006-04-17 05:05:00,1.75795,1.75823,1.7577,1.75814,225300000.0
2006-04-17 05:10:00,1.7582,1.75837,1.75811,1.75831,227800001.0
2006-04-17 05:15:00,1.75831,1.75853,1.75818,1.75852,187100001.0
2006-04-17 05:20:00,1.75845,1.75849,1.75802,1.7584,148699999.0
2006-04-17 05:25:00,1.75842,1.75849,1.75785,1.758,198900001.0
2006-04-17 05:30:00,1.75797,1.75804,1.75758,1.75787,178349999.0
2006-04-17 05:35:00,1.7578,1.75796,1.75722,1.7575,265200003.0
2006-04-17 05:40:00,1.75754,1.7576,1.75735,1.75743,319400000.0
2006-04-17 05:45:00,1.75743,1.75776,1.75743,1.75763,186399999.0
2006-04-17 05:50:00,1.75767,1.75782,1.7574,1.75755,183700002.0
2006-04-17 05:55:00,1.75749,1.75755,1.7574,1.75743,252699999.0
2006-04-17 06:00:00,1.75745,1.75751,1.75725,1.75745,195900002.0
2006-04-17 06:05:00,1.75741,1.75775,1.75741,1.7577,361769998.0
2006-04-17 06:10:00,1.7577,1.75782,1.75758,1.75781,240199998.0
2006-04-17 06:15:00,1.75795,1.75805,1.75777,1.75798,280300004.0
2006-04-17 06:20:00,1.75797,1.75807,1.7579,1.75792,312000004.0
2006-04-17 06:25:00,1.75788,1.75788,1.75747,1.75767,102200000.0
2006-04-17 06:30:00,1.7576,1.75778,1.75753,1.75772,286400000.0
2006-04-17 06:35:00,1.75774,1.75795,1.75774,1.75795,85900000.0
2006-04-17 06:40:00,1.75792,1.75792,1.75771,1.75783,212600000.0
2006-04-17 06:45:00,1.7578,1.75788,1.75755,1.75755,212400001.0
2006-04-17 06:50:00,1.75758,1.75765,1.75735,1.75765,176100000.0
2006-04-17 06:55:00,1.7576,1.75765,1.7575,1.7575,92600001.0
2006-04-17 07:00:00,1.75766,1.75776,1.75757,1.7577,258199999.0
2006-04-17 07:05:00,1.75771,1.75814,1.75771,1.75795,198699998.0
2006-04-17 07:10:00,1.75793,1.75797,1.75775,1.75797,270499999.0
2006-04-17 07:15:00,1.75803,1.75803,1.75784,1.75785,251500001.0
2006-04-17 07:20:00,1.75788,1.75811,1.75787,1.758,266300004.0
2006-04-17 07:25:00,1.758,1.75807,1.75778,1.75795,339300001.0
2006-04-17 07:30:00,1.75799,1.75823,1.75796,1.75804,173900000.0
2006-04-17 07:35:00,1.75803,1.75803,1.75774,1.75774,191700000.0
2006-04-17 07:40:00,1.75768,1.75768,1.75723,1.75731,321799998.0
2006-04-17 07:45:00,1.75728,1.75738,1.75715,1.75735,209100002.0
2006-04-17 07:50:00,1.75727,1.75735,1.75722,1.7573,90100000.0
2006-04-17 07:55:00,1.75731,1.75741,1.7572,1.75728,175949999.0
2006-04-17 08:00:00,1.75727,1.75767,1.75716,1.75742,269800000.0
2006-04-17 08:05:00,1.75737,1.75759,1.75723,1.75751,301500000.0
2006-04-17 08:10:00,1.75752,1.75762,1.75747,1.7575,203800000.0
2006-04-17 08:15:00,1.75755,1.75755,1.75727,1.75728,213200000.0
2006-04-17 08:20:00,1.75725,1.75764,1.75713,1.75762,158300001.0
2006-04-17 08:25:00,1.75753,1.75762,1.75746,1.75746,313399996.0
2006-04-17 08:30:00,1.75745,1.75801,1.75745,1.75791,348299999.0
2006-04-17 08:35:00,1.75795,1.75804,1.7578,1.7578,199499999.0
2006-04-17 08:40:00,1.75781,1.75792,1.75772,1.75772,297400000.0
2006-04-17 08:45:00,1.75783,1.75806,1.75766,1.75795,282800000.0
2006-04-17 08:50:00,1.75792,1.75803,1.75789,1.75799,235999999.0
2006-04-17 08:55:00,1.75801,1.75845,1.75796,1.75845,300499995.0
2006-04-17 09:00:00,1.75855,1.75861,1.75789,1.75789,346300004.0
2006-04-17 09:05:00,1.75796,1.75796,1.75748,1.75755,330600000.0
2006-04-17 09:10:00,1.75755,1.75777,1.75738,1.7576,362799999.0
2006-04-17 09:15:00,1.75759,1.75789,1.75752,1.75759,246350001.0
2006-04-17 09:20:00,1.75758,1.75775,1.75752,1.75775,211299999.0
2006-04-17 09:25:00,1.75773,1.75804,1.75773,1.75787,344400001.0
2006-04-17 09:30:00,1.75777,1.75797,1.75752,1.75782,236300000.0
2006-04-17 09:35:00,1.7578,1.75785,1.75754,1.75767,284300000.0
2006-04-17 09:40:00,1.75758,1.75758,1.75728,1.7574,251900003.0
2006-04-17 09:45:00,1.75739,1.75763,1.75739,1.75748,250800001.0
2006-04-17 09:50:00,1.75748,1.75765,1.75748,1.75765,195200000.0
2006-04-17 09:55:00,1.75765,1.75765,1.75737,1.75746,278800000.0
2006-04-17 10:00:00,1.75742,1.75779,1.75735,1.75762,218700000.0
2006-04-17 10:05:00,1.75762,1.75773,1.75752,1.7576,345000004.0
2006-04-17 10:10:00,1.75758,1.75762,1.75737,1.7575,307499997.0
2006-04-17 10:15:00,1.75752,1.75811,1.75748,1.75793,292899995.0
2006-04-17 10:20:00,1.75783,1.75789,1.75677,1.75683,441800000.0
2006-04-17 10:25:00,1.7568,1.75688,1.75665,1.75674,254099995.0
2006-04-17 10:30:00,1.75685,1.75707,1.75652,1.75657,258200001.0
2006-04-17 10:35:00,1.7565,1.75656,1.75627,1.75627,246250003.0
2006-04-17 10:40:00,1.75635,1.75653,1.75631,1.75636,268700002.0
2006-04-17 10:45:00,1.75634,1.7568,1.75634,1.75655,273000001.0
2006-04-17 10:50:00,1.75654,1.75664,1.75615,1.75625,219300002.0
2006-04-17 10:55:00,1.75632,1.75803,1.75627,1.75803,447800004.0
2006-04-17 11:00:00,1.75819,1.75844,1.75787,1.75802,198199998.0
2006-04-17 11:05:00,1.75805,1.75814,1.75769,1.75769,295600000.0
2006-04-17 11:10:00,1.7577,1.75775,1.75706,1.75726,361200002.0
2006-04-17 11:15:00,1.75722,1.75726,1.757,1.7572,223399999.0
2006-04-17 11:20:00,1.75729,1.75761,1.75713,1.75761,228600001.0
2006-04-17 11:25:00,1.75758,1.75765,1.75746,1.75755,389100000.0
2006-04-17 11:30:00,1.7575,1.7576,1.75735,1.75743,312099998.0
2006-04-17 11:35:00,1.7574,1.75759,1.75735,1.7574,277499999.0
2006-04-17 11:40:00,1.75737,1.75806,1.75737,1.75798,354699998.0
2006-04-17 11:45:00,1.75797,1.75806,1.75781,1.75781,394799996.0
2006-04-17 11:50:00,1.7578,1.75825,1.75772,1.758,338700000.0
2006-04-17 11:55:00,1.75803,1.75825,1.75798,1.75825,306000000.0
2006-04-17 12:00:00,1.75825,1.75878,1.75815,1.75862,258149998.0
2006-04-17 12:05:00,1.75873,1.75949,1.75865,1.75949,185970000.0
2006-04-17 12:10:00,1.75953,1.75978,1.7593,1.75937,271599999.0
2006-04-17 12:15:00,1.7594,1.75953,1.75914,1.75915,273700001.0
2006-04-17 12:20:00,1.75925,1.7593,1.75913,1.7592,304700001.0
2006-04-17 12:25:00,1.7592,1.75952,1.75915,1.75925,385900001.0
2006-04-17 12:30:00,1.75925,1.75933,1.75915,1.75923,253200000.0
2006-04-17 12:35:00,1.75932,1.7598,1.75932,1.75956,246500002.0
2006-04-17 12:40:00,1.75955,1.75968,1.75945,1.7596,387300002.0
2006-04-17 12:45:00,1.75962,1.75962,1.75935,1.75943,258600002.0
2006-04-17 12:50:00,1.75948,1.75997,1.75945,1.75983,331500004.0
2006-04-17 12:55:00,1.75979,1.75984,1.75915,1.7594,227599997.0
2006-04-17 13:00:00,1.75945,1.75945,1.75917,1.7594,291800002.0
2006-04-17 13:05:00,1.75938,1.75948,1.7593,1.75945,258199999.0
2006-04-17 13:10:00,1.7594,1.75978,1.7594,1.75955,267000000.0
2006-04-17 13:15:00,1.7596,1.76021,1.7596,1.76001,356400001.0
2006-04-17 13:20:00,1.75998,1.76007,1.75955,1.76002,196999999.0
2006-04-17 13:25:00,1.76007,1.76007,1.75953,1.7596,390300004.0
2006-04-17 13:30:00,1.75955,1.75975,1.75955,1.7597,295600004.0
2006-04-17 13:35:00,1.75981,1.76287,1.75981,1.76281,471000001.0
2006-04-17 13:40:00,1.76274,1.76568,1.76242,1.764,452499996.0
2006-04-17 13:45:00,1.76402,1.7643,1.76337,1.76402,425350007.0
2006-04-17 13:50:00,1.764,1.76624,1.7639,1.76623,265900000.0
2006-04-17 13:55:00,1.76642,1.76663,1.76559,1.76559,281200001.0
2006-04-17 14:00:00,1.76548,1.76657,1.76507,1.76647,256700000.0
2006-04-17 14:05:00,1.76638,1.76665,1.76574,1.76583,227700001.0
2006-04-17 14:10:00,1.76598,1.76775,1.76598,1.76737,305999999.0
2006-04-17 14:15:00,1.76737,1.76966,1.76714,1.7696,363600003.0
2006-04-17 14:20:00,1.76948,1.77022,1.76882,1.76884,202700001.0
2006-04-17 14:25:00,1.76886,1.76932,1.76884,1.76923,277999999.0
2006-04-17 14:30:00,1.76935,1.77237,1.76922,1.77144,262300003.0
2006-04-17 14:35:00,1.77125,1.77125,1.76919,1.76951,312800000.0
2006-04-17 14:40:00,1.76942,1.76942,1.76902,1.76922,261500000.0
2006-04-17 14:45:00,1.76922,1.77047,1.76922,1.77029,337699996.0
2006-04-17 14:50:00,1.77037,1.77067,1.77025,1.77038,343800000.0
2006-04-17 14:55:00,1.7704,1.77069,1.77003,1.77006,436349996.0
2006-04-17 15:00:00,1.76966,1.76966,1.76716,1.76756,374000003.0
2006-04-17 15:05:00,1.76726,1.76895,1.7669,1.76894,274900001.0
2006-04-17 15:10:00,1.76882,1.7693,1.76836,1.76926,356100001.0
2006-04-17 15:15:00,1.7692,1.77034,1.76888,1.77034,357800003.0
2006-04-17 15:20:00,1.77053,1.77167,1.77051,1.77059,475100001.0
2006-04-17 15:25:00,1.77052,1.77135,1.77017,1.77017,477800001.0
2006-04-17 15:30:00,1.77002,1.77037,1.76948,1.77021,334600000.0
2006-04-17 15:35:00,1.77032,1.77088,1.77024,1.7708,356900004.0
2006-04-17 15:40:00,1.77082,1.77094,1.76957,1.76997,333299998.0
2006-04-17 15:45:00,1.77013,1.77017,1.76915,1.7692,379300000.0
2006-04-17 15:50:00,1.76903,1.76968,1.76895,1.7694,400999999.0
2006-04-17 15:55:00,1.76947,1.76947,1.76875,1.76908,245300002.0
2006-04-17 16:00:00,1.76902,1.7698,1.76856,1.7698,436270002.0
2006-04-17 16:05:00,1.76988,1.76989,1.7694,1.76965,200099999.0
2006-04-17 16:10:00,1.76979,1.7701,1.76932,1.76944,318799997.0
2006-04-17 16:15:00,1.76945,1.76988,1.7693,1.76979,383949999.0
2006-04-17 16:20:00,1.76996,1.77024,1.76923,1.7695,266700000.0
2006-04-17 16:25:00,1.76959,1.77019,1.76959,1.76981,256700001.0
2006-04-17 16:30:00,1.76979,1.77048,1.76979,1.77045,377800000.0
2006-04-17 16:35:00,1.77042,1.771,1.77028,1.771,257400001.0
2006-04-17 16:40:00,1.77098,1.77188,1.77078,1.77188,265699999.0
2006-04-17 16:45:00,1.77195,1.77293,1.77177,1.77267,393799999.0
2006-04-17 16:50:00,1.7729,1.77399,1.77285,1.77397,284399998.0
2006-04-17 16:55:00,1.77403,1.77448,1.77293,1.77293,405100001.0
2006-04-17 17:00:00,1.7726,1.77285,1.77209,1.77224,399700000.0
2006-04-17 17:05:00,1.77221,1.77239,1.77167,1.77167,301800001.0
2006-04-17 17:10:00,1.77175,1.77198,1.77165,1.7719,336399999.0
2006-04-17 17:15:00,1.77178,1.77196,1.77166,1.77167,243400001.0
2006-04-17 17:20:00,1.77164,1.77183,1.77143,1.77153,230299997.0
2006-04-17 17:25:00,1.7715,1.7715,1.77027,1.77095,275500000.0
2006-04-17 17:30:00,1.77091,1.77119,1.77074,1.77082,321599998.0
2006-04-17 17:35:00,1.77085,1.77112,1.77077,1.77108,250900001.0
2006-04-17 17:40:00,1.77111,1.77126,1.77099,1.77126,370499999.0
2006-04-17 17:45:00,1.77113,1.77136,1.77077,1.77083,191400000.0
2006-04-17 17:50:00,1.77075,1.7709,1.77037,1.7708,286899997.0
2006-04-17 17:55:00,1.7707,1.7711,1.77064,1.77106,350999999.0
2006-04-17 18:00:00,1.77098,1.77107,1.77079,1.77097,4552650007.0
2006-04-17 18:05:00,1.77087,1.77095,1.77037,1.77052,5000300008.0
2006-04-17 18:10:00,1.77053,1.77058,1.77017,1.77027,3589700009.0
2006-04-17 18:15:00,1.77035,1.77047,1.7702,1.77028,3390799986.0
2006-04-17 18:20:00,1.7703,1.77035,1.77005,1.77008,3644300000.0
2006-04-17 18:25:00,1.77,1.77031,1.76996,1.77016,3278299994.0
2006-04-17 18:30:00,1.77011,1.77024,1.76996,1.77012,2885149999.0
2006-04-17 18:35:00,1.77015,1.77043,1.77012,1.7703,1126499991.0
2006-04-17 18:40:00,1.77029,1.77048,1.77012,1.77035,1333399997.0
2006-04-17 18:45:00,1.77035,1.77075,1.77032,1.77075,1055899999.0
2006-04-17 18:50:00,1.77076,1.77076,1.77037,1.77037,1880449993.0
2006-04-17 18:55:00,1.77043,1.77083,1.77035,1.77054,2551799992.0
2006-04-17 19:00:00,1.77065,1.77125,1.77051,1.77091,1536346993.0
2006-04-17 19:05:00,1.7709,1.77123,1.77077,1.77113,2122099995.0
2006-04-17 19:10:00,1.7711,1.77125,1.771,1.77105,1300300001.0
2006-04-17 19:15:00,1.77101,1.77101,1.7708,1.77087,1445400000.0
2006-04-17 19:20:00,1.7708,1.77095,1.77075,1.77095,1459600004.0
2006-04-17 19:25:00,1.77093,1.77103,1.77073,1.77091,1770999999.0
2006-04-17 19:30:00,1.7709,1.77119,1.77081,1.77116,1512346990.0
2006-04-17 19:35:00,1.77111,1.77181,1.77111,1.77179,1366399998.0
2006-04-17 19:40:00,1.77179,1.77198,1.77164,1.7719,1319000004.0
2006-04-17 19:45:00,1.77188,1.77193,1.7716,1.77193,995200006.0
2006-04-17 19:50:00,1.77195,1.773,1.77183,1.77194,1102799996.0
2006-04-17 19:55:00,1.77181,1.7722,1.77177,1.77194,1330299995.0
2006-04-17 20:00:00,1.77191,1.77222,1.77191,1.77217,935799995.0
2006-04-17 20:05:00,1.77215,1.77225,1.77192,1.77203,951799995.0
2006-04-17 20:10:00,1.77202,1.77269,1.77202,1.77211,984699992.0
2006-04-17 20:15:00,1.77212,1.77232,1.77178,1.77212,741969999.0
2006-04-17 20:20:00,1.77207,1.77241,1.77176,1.77226,1024500000.0
2006-04-17 20:25:00,1.77225,1.77225,1.77105,1.77129,1576749997.0
2006-04-17 20:30:00,1.77122,1.77122,1.77051,1.77067,2340700003.0
2006-04-17 20:35:00,1.77073,1.77083,1.77014,1.77014,792600002.0
2006-04-17 20:40:00,1.77005,1.77024,1.76967,1.7702,948300002.0
2006-04-17 20:45:00,1.7703,1.77043,1.76994,1.77006,826999998.0
2006-04-17 20:50:00,1.77002,1.7702,1.76981,1.77008,1816150003.0
2006-04-17 20:55:00,1.77013,1.77044,1.7683,1.7683,2141799999.0
2006-04-17 21:00:00,1.76863,1.76938,1.76851,1.7691,1310399997.0
2006-04-17 21:05:00,1.76905,1.7693,1.76897,1.7692,700200002.0
2006-04-17 21:10:00,1.76926,1.76934,1.76913,1.76931,889900001.0
2006-04-17 21:15:00,1.76943,1.76951,1.76917,1.76929,602800000.0
2006-04-17 21:20:00,1.76917,1.7693,1.76886,1.76921,812799994.0
2006-04-17 21:25:00,1.76919,1.76924,1.76905,1.76915,540699997.0
2006-04-17 21:30:00,1.76915,1.76943,1.76901,1.7693,826299999.0
2006-04-17 21:35:00,1.76933,1.76933,1.7688,1.7689,506600000.0
2006-04-17 21:40:00,1.76889,1.76908,1.76889,1.76903,625250001.0
2006-04-17 21:45:00,1.76906,1.76949,1.76906,1.76948,620249999.0
2006-04-17 21:50:00,1.76953,1.7696,1.76888,1.76898,534199996.0
2006-04-17 21:55:00,1.76902,1.7693,1.769,1.76915,900650002.0
2006-04-17 22:00:00,1.76918,1.76921,1.76895,1.76903,858100001.0
2006-04-17 22:05:00,1.76905,1.76915,1.76894,1.769,377900002.0
2006-04-17 22:10:00,1.76897,1.76929,1.76886,1.7689,389099998.0
2006-04-17 22:15:00,1.76901,1.76913,1.76884,1.76906,684449998.0
2006-04-17 22:20:00,1.76908,1.76909,1.76875,1.76883,577199999.0
2006-04-17 22:25:00,1.76888,1.76924,1.76885,1.76905,557500000.0
2006-04-17 22:30:00,1.76907,1.76927,1.76903,1.76915,652000001.0
2006-04-17 22:35:00,1.76924,1.76941,1.7691,1.76925,290500001.0
2006-04-17 22:40:00,1.76925,1.76951,1.7692,1.76947,447699993.0
2006-04-17 22:45:00,1.76944,1.76948,1.76915,1.76923,324650001.0
2006-04-17 22:50:00,1.7692,1.7693,1.769,1.7692,231900000.0
2006-04-17 22:55:00,1.76918,1.7693,1.76885,1.7689,383200001.0
2006-04-17 23:00:00,1.76885,1.76946,1.7685,1.76922,401099999.0
2006-04-17 23:05:00,1.76913,1.76944,1.76902,1.76916,378350004.0
2006-04-17 23:10:00,1.76924,1.76935,1.76898,1.76932,367400001.0
2006-04-17 23:15:00,1.76925,1.77045,1.76922,1.77014,306500000.0
2006-04-17 23:20:00,1.77047,1.7705,1.76983,1.77008,366299998.0
2006-04-17 23:25:00,1.77005,1.77021,1.76974,1.77009,381399998.0
2006-04-17 23:30:00,1.77017,1.77017,1.76979,1.76996,263200000.0
2006-04-17 23:35:00,1.76965,1.77011,1.76965,1.76985,84200000.0
2006-04-17 23:40:00,1.76983,1.76996,1.76938,1.76938,165499999.0
2006-04-17 23:45:00,1.76935,1.76985,1.7692,1.76977,261100004.0
2006-04-17 23:50:00,1.76982,1.76983,1.76951,1.7697,52200000.0
2006-04-17 23:55:00,1.76975,1.7698,1.76928,1.76975,142170001.0
2006-04-18 00:00:00,1.76969,1.77015,1.76969,1.7699,128650000.0
2006-04-18 00:05:00,1.76995,1.77009,1.76922,1.76928,239900002.0
2006-04-18 00:10:00,1.76952,1.77001,1.76952,1.77,206500001.0
2006-04-18 00:15:00,1.77,1.77001,1.76923,1.7693,153200001.0
2006-04-18 00:20:00,1.76928,1.76965,1.76923,1.76938,182999996.0
2006-04-18 00:25:00,1.7691,1.7693,1.7691,1.7693,271700001.0
2006-04-18 00:30:00,1.7693,1.7693,1.769,1.76902,80600001.0
2006-04-18 00:35:00,1.76909,1.76935,1.76909,1.7693,182200000.0
2006-04-18 00:40:00,1.76935,1.76947,1.76897,1.769,167599999.0
2006-04-18 00:45:00,1.76902,1.7691,1.76895,1.76903,214499999.0
2006-04-18 00:50:00,1.76905,1.76919,1.76898,1.76917,129399999.0
2006-04-18 00:55:00,1.76925,1.7694,1.76915,1.76925,324199999.0
2006-04-18 01:00:00,1.76925,1.76933,1.76895,1.76898,176000000.0
2006-04-18 01:05:00,1.76905,1.76915,1.76895,1.76908,244900000.0
2006-04-18 01:10:00,1.76905,1.76923,1.76897,1.76923,236499998.0
2006-04-18 01:15:00,1.7692,1.7693,1.76912,1.76916,279699999.0
2006-04-18 01:20:00,1.76916,1.76918,1.76898,1.76901,253600003.0
2006-04-18 01:25:00,1.76904,1.76922,1.76899,1.7692,270999999.0
2006-04-18 01:30:00,1.76923,1.76927,1.76906,1.76927,227800001.0
2006-04-18 01:35:00,1.7692,1.76943,1.76914,1.76943,246600004.0
2006-04-18 01:40:00,1.76949,1.76976,1.76949,1.7697,176900003.0
2006-04-18 01:45:00,1.76975,1.76975,1.76965,1.7697,162899999.0
2006-04-18 01:50:00,1.76975,1.76985,1.76965,1.7698,176299999.0
2006-04-18 01:55:00,1.7699,1.77015,1.76968,1.76992,237570000.0
2006-04-18 02:00:00,1.76995,1.77023,1.76992,1.77017,274099997.0
2006-04-18 02:05:00,1.77019,1.77124,1.77014,1.77124,388599996.0
2006-04-18 02:10:00,1.77141,1.77162,1.77115,1.77125,393500001.0
2006-04-18 02:15:00,1.77131,1.77132,1.77108,1.77116,233800000.0
2006-04-18 02:20:00,1.77113,1.77115,1.77028,1.77028,227700001.0
2006-04-18 02:25:00,1.77013,1.77085,1.77013,1.77085,218700003.0
2006-04-18 02:30:00,1.77078,1.77095,1.77064,1.77088,246699999.0
2006-04-18 02:35:00,1.77085,1.77101,1.77067,1.77075,243100000.0
2006-04-18 02:40:00,1.77068,1.77151,1.77061,1.77151,305600002.0
2006-04-18 02:45:00,1.77146,1.77168,1.77128,1.77131,297999999.0
2006-04-18 02:50:00,1.77127,1.77134,1.77104,1.77113,253099999.0
2006-04-18 02:55:00,1.7711,1.77117,1.77098,1.77099,322700000.0
2006-04-18 03:00:00,1.77101,1.77102,1.77075,1.77087,312900001.0
2006-04-18 03:05:00,1.77077,1.7713,1.77077,1.7713,314700002.0
2006-04-18 03:10:00,1.7714,1.77233,1.7714,1.77233,217999996.0
2006-04-18 03:15:00,1.77244,1.77307,1.77234,1.77256,256000000.0
2006-04-18 03:20:00,1.77263,1.77267,1.77204,1.77247,283699996.0
2006-04-18 03:25:00,1.77255,1.77266,1.77243,1.77257,199200004.0
2006-04-18 03:30:00,1.77251,1.77251,1.77188,1.77197,262150000.0
2006-04-18 03:35:00,1.77196,1.77196,1.77154,1.7716,167300000.0
2006-04-18 03:40:00,1.77158,1.77158,1.77123,1.77127,286500000.0
2006-04-18 03:45:00,1.7713,1.77137,1.7712,1.77128,199799999.0
2006-04-18 03:50:00,1.7712,1.77128,1.77117,1.77117,250499999.0
2006-04-18 03:55:00,1.77122,1.77147,1.77097,1.77097,203699999.0
2006-04-18 04:00:00,1.7708,1.77106,1.77065,1.77093,370300000.0
2006-04-18 04:05:00,1.77096,1.77097,1.77024,1.7703,229000000.0
2006-04-18 04:10:00,1.77029,1.77055,1.77028,1.77028,370599999.0
2006-04-18 04:15:00,1.77042,1.77053,1.77036,1.77036,183399999.0
2006-04-18 04:20:00,1.77023,1.77038,1.7702,1.7703,267500000.0
2006-04-18 04:25:00,1.77034,1.77047,1.77026,1.77045,334700003.0
2006-04-18 04:30:00,1.77049,1.77084,1.77048,1.77067,171200000.0
2006-04-18 04:35:00,1.7706,1.77069,1.77053,1.77066,172299998.0
2006-04-18 04:40:00,1.77081,1.77081,1.77057,1.77057,337200000.0
2006-04-18 04:45:00,1.77067,1.77123,1.77067,1.77123,143799999.0
2006-04-18 04:50:00,1.7713,1.7713,1.77094,1.77094,71099998.0
2006-04-18 04:55:00,1.77085,1.77102,1.77073,1.7709,367000000.0
2006-04-18 05:00:00,1.77085,1.77093,1.77077,1.7708,162899999.0
2006-04-18 05:05:00,1.77078,1.77078,1.77056,1.7706,104199998.0
2006-04-18 05:10:00,1.77053,1.77057,1.77036,1.7705,322900000.0
2006-04-18 05:15:00,1.77053,1.77058,1.77045,1.77053,235399999.0
2006-04-18 05:20:00,1.77047,1.77058,1.77045,1.7705,223099999.0
2006-04-18 05:25:00,1.7705,1.77077,1.77048,1.77077,173500001.0
2006-04-18 05:30:00,1.77082,1.7709,1.77045,1.77075,282899999.0
2006-04-18 05:35:00,1.7707,1.77109,1.77069,1.77069,115400000.0
2006-04-18 05:40:00,1.77077,1.77101,1.77066,1.7709,278499997.0
2006-04-18 05:45:00,1.771,1.77108,1.7708,1.77093,222099997.0
2006-04-18 05:50:00,1.77104,1.77134,1.7709,1.77105,221069999.0
2006-04-18 05:55:00,1.771,1.77125,1.771,1.7712,233146995.0
2006-04-18 06:00:00,1.77125,1.77137,1.77106,1.77114,328399999.0
2006-04-18 06:05:00,1.77123,1.7715,1.77105,1.77131,314799998.0
2006-04-18 06:10:00,1.77126,1.77135,1.77117,1.77118,204370001.0
2006-04-18 06:15:00,1.77132,1.77159,1.77113,1.77126,309800001.0
2006-04-18 06:20:00,1.77137,1.77153,1.77108,1.77112,317070001.0
2006-04-18 06:25:00,1.77118,1.77128,1.77105,1.77117,221599999.0
2006-04-18 06:30:00,1.77113,1.77117,1.77104,1.77105,239399999.0
2006-04-18 06:35:00,1.77096,1.77115,1.77075,1.77115,138200004.0
2006-04-18 06:40:00,1.77115,1.77115,1.77105,1.7711,188199998.0
2006-04-18 06:45:00,1.7711,1.77118,1.771,1.77105,225599999.0
2006-04-18 06:50:00,1.7711,1.77117,1.77071,1.77077,283399996.0
2006-04-18 06:55:00,1.77073,1.77085,1.7701,1.7701,174899997.0
2006-04-18 07:00:00,1.77025,1.77038,1.77007,1.77017,200049999.0
2006-04-18 07:05:00,1.7701,1.77027,1.77006,1.7702,141500002.0
2006-04-18 07:10:00,1.7702,1.77025,1.77015,1.7702,206199999.0
2006-04-18 07:15:00,1.77025,1.7705,1.7701,1.77018,187549998.0
2006-04-18 07:20:00,1.77021,1.77072,1.77021,1.7707,206100001.0
2006-04-18 07:25:00,1.77071,1.77085,1.77048,1.77052,355200000.0
2006-04-18 07:30:00,1.77049,1.7707,1.77028,1.7703,303899999.0
2006-04-18 07:35:00,1.77038,1.77045,1.77028,1.7703,185699998.0
2006-04-18 07:40:00,1.7703,1.77035,1.77012,1.77026,286999994.0
2006-04-18 07:45:00,1.7703,1.77035,1.77005,1.77015,161199999.0
2006-04-18 07:50:00,1.77017,1.77041,1.77009,1.77016,247100001.0
2006-04-18 07:55:00,1.77023,1.77085,1.77006,1.77085,321300002.0
2006-04-18 08:00:00,1.77082,1.77185,1.77065,1.77183,315999998.0
2006-04-18 08:05:00,1.77179,1.77179,1.77065,1.77075,285300000.0
2006-04-18 08:10:00,1.77068,1.7707,1.77028,1.77028,287800000.0
2006-04-18 08:15:00,1.7704,1.77077,1.77035,1.77075,304900003.0
2006-04-18 08:20:00,1.77075,1.7709,1.77054,1.7706,199399999.0
2006-04-18 08:25:00,1.77048,1.77077,1.7703,1.77062,379300004.0
2006-04-18 08:30:00,1.77066,1.77125,1.77066,1.77122,296199997.0
2006-04-18 08:35:00,1.77127,1.77127,1.77066,1.77066,420100000.0
2006-04-18 08:40:00,1.77064,1.77196,1.77064,1.77196,378799996.0
2006-04-18 08:45:00,1.77226,1.77226,1.77083,1.77118,312100002.0
2006-04-18 08:50:00,1.77118,1.77134,1.77057,1.77084,270800000.0
2006-04-18 08:55:00,1.77096,1.77135,1.77093,1.77123,291400001.0
2006-04-18 09:00:00,1.77132,1.77259,1.77124,1.77245,307699999.0
2006-04-18 09:05:00,1.77252,1.77266,1.77215,1.77215,450300000.0
2006-04-18 09:10:00,1.77213,1.77229,1.77106,1.77138,351099998.0
2006-04-18 09:15:00,1.77143,1.77195,1.77123,1.77168,313500001.0
2006-04-18 09:20:00,1.7716,1.77177,1.77114,1.77173,358400003.0
2006-04-18 09:25:00,1.7717,1.77184,1.77094,1.771,221000000.0
2006-04-18 09:30:00,1.77096,1.77131,1.77089,1.77122,324899998.0
2006-04-18 09:35:00,1.77108,1.77145,1.77095,1.77127,261700002.0
2006-04-18 09:40:00,1.77108,1.77108,1.77046,1.77098,392999996.0
2006-04-18 09:45:00,1.77104,1.77149,1.77104,1.77118,242100000.0
2006-04-18 09:50:00,1.77111,1.77141,1.77062,1.77067,245799997.0
2006-04-18 09:55:00,1.77058,1.77073,1.76961,1.77056,225799999.0
2006-04-18 10:00:00,1.77061,1.77061,1.76922,1.76923,327599997.0
2006-04-18 10:05:00,1.76919,1.7696,1.76834,1.76881,325899999.0
2006-04-18 10:10:00,1.76889,1.76948,1.76866,1.76937,258400000.0
2006-04-18 10:15:00,1.76933,1.76933,1.76887,1.76895,215700000.0
2006-04-18 10:20:00,1.7689,1.7691,1.76879,1.76892,383299999.0
2006-04-18 10:25:00,1.76884,1.76946,1.76878,1.7691,246099998.0
2006-04-18 10:30:00,1.76912,1.76921,1.76876,1.76888,222499998.0
2006-04-18 10:35:00,1.76894,1.76901,1.76848,1.76874,334499998.0
2006-04-18 10:40:00,1.76884,1.76917,1.76877,1.76888,303499999.0
2006-04-18 10:45:00,1.76884,1.76925,1.76864,1.76915,341399996.0
2006-04-18 10:50:00,1.76929,1.7696,1.769,1.769,407699993.0
2006-04-18 10:55:00,1.76887,1.76887,1.76837,1.76839,426199999.0
2006-04-18 11:00:00,1.76845,1.76867,1.7677,1.7681,280899997.0
2006-04-18 11:05:00,1.76813,1.76988,1.76797,1.76988,273599999.0
2006-04-18 11:10:00,1.76992,1.77031,1.76921,1.77031,228700000.0
2006-04-18 11:15:00,1.77023,1.77079,1.76968,1.77074,428099998.0
2006-04-18 11:20:00,1.77096,1.77137,1.77096,1.77128,337799999.0
2006-04-18 11:25:00,1.77122,1.77191,1.7711,1.77149,254400002.0
2006-04-18 11:30:00,1.77139,1.77279,1.77122,1.77234,436099998.0
2006-04-18 11:35:00,1.77228,1.77229,1.77082,1.77108,344400000.0
2006-04-18 11:40:00,1.77096,1.77111,1.77081,1.77096,309399999.0
2006-04-18 11:45:00,1.77093,1.77146,1.77068,1.77146,412849997.0
2006-04-18 11:50:00,1.77154,1.77186,1.77129,1.7713,396299998.0
2006-04-18 11:55:00,1.77133,1.77136,1.77027,1.7706,355400000.0
2006-04-18 12:00:00,1.77067,1.77166,1.77067,1.77161,357500001.0
2006-04-18 12:05:00,1.77195,1.77305,1.77195,1.7721,324599999.0
2006-04-18 12:10:00,1.77207,1.77237,1.77196,1.77237,226099999.0
2006-04-18 12:15:00,1.77263,1.77418,1.77263,1.77316,261799999.0
2006-04-18 12:20:00,1.77329,1.77348,1.77317,1.77324,221300000.0
2006-04-18 12:25:00,1.77322,1.77326,1.7725,1.7725,261500000.0
2006-04-18 12:30:00,1.77251,1.77251,1.772,1.77218,462700002.0
2006-04-18 12:35:00,1.7723,1.77242,1.77163,1.77219,342750003.0
2006-04-18 12:40:00,1.77224,1.77249,1.77212,1.77218,386299997.0
2006-04-18 12:45:00,1.77227,1.77228,1.77168,1.77173,317499999.0
2006-04-18 12:50:00,1.77169,1.77213,1.77134,1.77213,277570002.0
2006-04-18 12:55:00,1.77213,1.7722,1.7717,1.77184,283749999.0
2006-04-18 13:00:00,1.77192,1.7725,1.77192,1.77224,355600002.0
2006-04-18 13:05:00,1.77218,1.77225,1.7719,1.77206,299799999.0
2006-04-18 13:10:00,1.77203,1.77222,1.77188,1.77214,230300000.0
2006-04-18 13:15:00,1.77213,1.77225,1.77198,1.77225,260000002.0
2006-04-18 13:20:00,1.7722,1.77228,1.77187,1.7719,234299997.0
2006-04-18 13:25:00,1.77194,1.77198,1.7716,1.7717,281199999.0
2006-04-18 13:30:00,1.77168,1.7718,1.77118,1.77152,264900000.0
2006-04-18 13:35:00,1.77147,1.77157,1.77103,1.77156,330700004.0
2006-04-18 13:40:00,1.77166,1.7718,1.77133,1.77138,304899994.0
2006-04-18 13:45:00,1.77133,1.77147,1.7712,1.77135,452500004.0
2006-04-18 13:50:00,1.77138,1.77164,1.77128,1.77139,224899999.0
2006-04-18 13:55:00,1.7713,1.77148,1.77113,1.77142,204600001.0
2006-04-18 14:00:00,1.77152,1.77183,1.77135,1.77183,443400004.0
2006-04-18 14:05:00,1.77192,1.77219,1.77192,1.77216,235899997.0
2006-04-18 14:10:00,1.7723,1.77239,1.77164,1.77168,278599999.0
2006-04-18 14:15:00,1.77165,1.77252,1.7716,1.77252,276500004.0
2006-04-18 14:20:00,1.77258,1.77285,1.77188,1.77188,222100002.0
2006-04-18 14:25:00,1.7719,1.77216,1.77175,1.77175,387999994.0
2006-04-18 14:30:00,1.77163,1.77407,1.77163,1.77332,338899998.0
2006-04-18 14:35:00,1.77358,1.77533,1.77357,1.77533,294800000.0
2006-04-18 14:40:00,1.77547,1.77592,1.7754,1.77559,355699998.0
2006-04-18 14:45:00,1.7754,1.77594,1.7753,1.77549,360999996.0
2006-04-18 14:50:00,1.77553,1.77773,1.77548,1.77773,337299999.0
2006-04-18 14:55:00,1.7778,1.7783,1.77742,1.77791,341799998.0
2006-04-18 15:00:00,1.77807,1.77835,1.77762,1.77782,356099998.0
2006-04-18 15:05:00,1.77796,1.77797,1.77607,1.77655,350400000.0
2006-04-18 15:10:00,1.77643,1.77666,1.77557,1.77595,379199999.0
2006-04-18 15:15:00,1.77607,1.77709,1.77607,1.777,266399997.0
2006-04-18 15:20:00,1.77699,1.777,1.77608,1.7762,401400001.0
2006-04-18 15:25:00,1.77628,1.77691,1.77565,1.77682,312799999.0
2006-04-18 15:30:00,1.7769,1.77739,1.77674,1.77732,321800002.0
2006-04-18 15:35:00,1.77734,1.77749,1.77685,1.77691,235400000.0
2006-04-18 15:40:00,1.77695,1.77762,1.77661,1.7771,279000001.0
2006-04-18 15:45:00,1.7773,1.77782,1.77721,1.7778,339999995.0
2006-04-18 15:50:00,1.77792,1.77796,1.77768,1.77768,319900001.0
2006-04-18 15:55:00,1.77757,1.7779,1.77724,1.7779,255400002.0
2006-04-18 16:00:00,1.7778,1.77831,1.77736,1.77745,392500003.0
2006-04-18 16:05:00,1.77732,1.77739,1.77608,1.77641,353399998.0
2006-04-18 16:10:00,1.77642,1.7769,1.77623,1.7769,334450000.0
2006-04-18 16:15:00,1.77676,1.77676,1.77536,1.77604,317300000.0
2006-04-18 16:20:00,1.77608,1.77638,1.77558,1.77631,312000000.0
2006-04-18 16:25:00,1.77634,1.77664,1.7763,1.77664,236900000.0
2006-04-18 16:30:00,1.77662,1.77666,1.77621,1.77642,289900001.0
2006-04-18 16:35:00,1.7763,1.77662,1.77617,1.77631,273199996.0
2006-04-18 16:40:00,1.77627,1.77688,1.77627,1.77647,222000000.0
2006-04-18 16:45:00,1.77651,1.77685,1.77613,1.77633,391800001.0
2006-04-18 16:50:00,1.77632,1.77686,1.77614,1.7768,349999998.0
2006-04-18 16:55:00,1.77683,1.7778,1.77656,1.7778,332300001.0
2006-04-18 17:00:00,1.77761,1.77783,1.77717,1.77774,326100003.0
2006-04-18 17:05:00,1.7776,1.7776,1.77666,1.77683,226700000.0
2006-04-18 17:10:00,1.77696,1.77705,1.77657,1.77694,322149999.0
2006-04-18 17:15:00,1.77687,1.77727,1.77654,1.77671,348800004.0
2006-04-18 17:20:00,1.7767,1.77688,1.77599,1.776,335299997.0
2006-04-18 17:25:00,1.77583,1.776,1.77518,1.77579,306200002.0
2006-04-18 17:30:00,1.77589,1.77598,1.77523,1.77542,302000001.0
2006-04-18 17:35:00,1.77541,1.77621,1.77509,1.77621,295199997.0
2006-04-18 17:40:00,1.77628,1.77636,1.77588,1.77603,369899994.0
2006-04-18 17:45:00,1.77627,1.77699,1.77575,1.77592,223799998.0
2006-04-18 17:50:00,1.77586,1.77644,1.77585,1.77629,313200001.0
2006-04-18 17:55:00,1.7763,1.7764,1.77589,1.77589,273300001.0
2006-04-18 18:00:00,1.77588,1.77651,1.77588,1.77626,3643020003.0
2006-04-18 18:05:00,1.77627,1.77689,1.77621,1.77671,5065299999.0
2006-04-18 18:10:00,1.77668,1.77729,1.77654,1.7771,3616799995.0
2006-04-18 18:15:00,1.77713,1.77757,1.77686,1.77756,3342999995.0
2006-04-18 18:20:00,1.77762,1.77795,1.77722,1.77725,3718399998.0
2006-04-18 18:25:00,1.77732,1.77785,1.77732,1.77756,3238669994.0
2006-04-18 18:30:00,1.77752,1.77752,1.77707,1.77709,2759949999.0
2006-04-18 18:35:00,1.77707,1.77777,1.77705,1.77715,869199996.0
2006-04-18 18:40:00,1.77714,1.77737,1.77705,1.77718,1463499999.0
2006-04-18 18:45:00,1.77718,1.77729,1.77705,1.77714,1110600003.0
2006-04-18 18:50:00,1.7772,1.77728,1.77695,1.77705,1874899998.0
2006-04-18 18:55:00,1.77713,1.77725,1.77696,1.77696,2472500002.0
2006-04-18 19:00:00,1.777,1.77728,1.77695,1.77716,1596200000.0
2006-04-18 19:05:00,1.77715,1.77723,1.77675,1.77701,1780600002.0
2006-04-18 19:10:00,1.77702,1.77705,1.77672,1.77695,1295540000.0
2006-04-18 19:15:00,1.77698,1.77711,1.77663,1.77671,1320099999.0
2006-04-18 19:20:00,1.77664,1.77674,1.7765,1.77665,1403099995.0
2006-04-18 19:25:00,1.77665,1.77706,1.77655,1.77705,1440600003.0
2006-04-18 19:30:00,1.77703,1.77723,1.77693,1.77715,1383200003.0
2006-04-18 19:35:00,1.77716,1.77734,1.77696,1.77728,1257500000.0
2006-04-18 19:40:00,1.77728,1.77735,1.77705,1.77706,1396700001.0
2006-04-18 19:45:00,1.77705,1.77714,1.77658,1.77673,1128399999.0
2006-04-18 19:50:00,1.77675,1.77682,1.7765,1.77678,1112199995.0
2006-04-18 19:55:00,1.77677,1.77712,1.77662,1.77699,1204299998.0
2006-04-18 20:00:00,1.77703,1.77973,1.77703,1.77971,1057300001.0
2006-04-18 20:05:00,1.77976,1.7801,1.77823,1.77908,781500000.0
2006-04-18 20:10:00,1.77914,1.78002,1.77858,1.77966,1118999990.0
2006-04-18 20:15:00,1.7796,1.78016,1.77924,1.77999,918799995.0
2006-04-18 20:20:00,1.77998,1.78077,1.77951,1.78077,1165600006.0
2006-04-18 20:25:00,1.78072,1.78105,1.78024,1.78034,1681149998.0
2006-04-18 20:30:00,1.78034,1.7804,1.77945,1.77945,2647950002.0
2006-04-18 20:35:00,1.77941,1.77993,1.77897,1.77897,839550002.0
2006-04-18 20:40:00,1.77885,1.77939,1.77809,1.77921,1338800000.0
2006-04-18 20:45:00,1.77921,1.77921,1.77876,1.77897,860299999.0
2006-04-18 20:50:00,1.77889,1.77961,1.77889,1.77942,1923399995.0
2006-04-18 20:55:00,1.77943,1.78007,1.77935,1.7798,2192599996.0
2006-04-18 21:00:00,1.77977,1.78006,1.7793,1.77933,1468700007.0
2006-04-18 21:05:00,1.77929,1.77942,1.77888,1.77897,823500003.0
2006-04-18 21:10:00,1.77905,1.77915,1.77902,1.7791,926300000.0
2006-04-18 21:15:00,1.77914,1.77933,1.77882,1.77933,583499997.0
2006-04-18 21:20:00,1.77937,1.7798,1.77931,1.77977,933649994.0
2006-04-18 21:25:00,1.7798,1.77983,1.77948,1.7797,562400003.0
2006-04-18 21:30:00,1.77962,1.7797,1.77948,1.77948,857899994.0
2006-04-18 21:35:00,1.77952,1.77986,1.77948,1.77986,564899998.0
2006-04-18 21:40:00,1.77986,1.77993,1.77959,1.77966,615500002.0
2006-04-18 21:45:00,1.77966,1.77996,1.7796,1.77996,575299995.0
2006-04-18 21:50:00,1.77999,1.78006,1.77985,1.77985,415600001.0
2006-04-18 21:55:00,1.77987,1.78017,1.77983,1.7801,762500005.0
2006-04-18 22:00:00,1.78005,1.78024,1.77973,1.77973,1043269992.0
2006-04-18 22:05:00,1.77975,1.78,1.77975,1.7799,351000001.0
2006-04-18 22:10:00,1.77994,1.78018,1.77993,1.78004,459099999.0
2006-04-18 22:15:00,1.78007,1.7803,1.77978,1.7803,764949996.0
2006-04-18 22:20:00,1.78033,1.78047,1.78006,1.78015,553800000.0
2006-04-18 22:25:00,1.78018,1.7806,1.78014,1.78042,568499999.0
2006-04-18 22:30:00,1.7804,1.78053,1.78017,1.7802,631850004.0
2006-04-18 22:35:00,1.78027,1.7808,1.78027,1.7808,299000002.0
2006-04-18 22:40:00,1.7808,1.78127,1.78067,1.78127,535900001.0
2006-04-18 22:45:00,1.78128,1.78139,1.78108,1.7811,354000000.0
2006-04-18 22:50:00,1.78103,1.78297,1.78096,1.78295,354299999.0
2006-04-18 22:55:00,1.78296,1.78319,1.7825,1.78255,343100001.0
2006-04-18 23:00:00,1.7825,1.78304,1.78215,1.78299,338100002.0
2006-04-18 23:05:00,1.783,1.78338,1.78255,1.78316,407300002.0
2006-04-18 23:10:00,1.78335,1.78348,1.78236,1.78258,395899995.0
2006-04-18 23:15:00,1.78277,1.78314,1.78234,1.78288,366250002.0
2006-04-18 23:20:00,1.78302,1.78337,1.78268,1.7829,317799998.0
2006-04-18 23:25:00,1.7829,1.78388,1.78287,1.78337,341300000.0
2006-04-18 23:30:00,1.78336,1.78368,1.7831,1.78336,326400002.0
2006-04-18 23:35:00,1.78322,1.78325,1.7828,1.7828,233500002.0
2006-04-18 23:40:00,1.78282,1.7831,1.78259,1.78302,257800001.0
2006-04-18 23:45:00,1.78306,1.78321,1.7824,1.7824,238300000.0
2006-04-18 23:50:00,1.78248,1.78285,1.78238,1.78285,279199999.0
2006-04-18 23:55:00,1.7829,1.78359,1.78289,1.78325,219599999.0
2006-04-19 00:00:00,1.78303,1.78324,1.78297,1.7831,218199999.0
2006-04-19 00:05:00,1.78315,1.78331,1.78307,1.78309,177600000.0
2006-04-19 00:10:00,1.78305,1.78305,1.78266,1.7827,259400000.0
2006-04-19 00:15:00,1.78279,1.783,1.78254,1.78254,131699999.0
2006-04-19 00:20:00,1.78255,1.78305,1.78255,1.78298,129000000.0
2006-04-19 00:25:00,1.78278,1.783,1.78252,1.783,372199999.0
2006-04-19 00:30:00,1.78309,1.78314,1.78298,1.78308,166599998.0
2006-04-19 00:35:00,1.78308,1.78308,1.78257,1.7828,159200000.0
2006-04-19 00:40:00,1.78287,1.78305,1.78261,1.78279,370000000.0
2006-04-19 00:45:00,1.78276,1.78295,1.78256,1.78286,297299998.0
2006-04-19 00:50:00,1.78307,1.78337,1.78307,1.78335,141399999.0
2006-04-19 00:55:00,1.7833,1.7835,1.78323,1.78347,340300000.0
2006-04-19 01:00:00,1.78351,1.78373,1.78343,1.78346,175399999.0
2006-04-19 01:05:00,1.78352,1.78365,1.78343,1.78365,217499998.0
2006-04-19 01:10:00,1.78363,1.78363,1.78347,1.78352,306699996.0
2006-04-19 01:15:00,1.78352,1.78356,1.78314,1.78314,252000001.0
2006-04-19 01:20:00,1.78308,1.78321,1.78282,1.7831,295099998.0
2006-04-19 01:25:00,1.78312,1.78315,1.7829,1.783,268400001.0
2006-04-19 01:30:00,1.78305,1.78311,1.78283,1.7829,303899998.0
2006-04-19 01:35:00,1.78282,1.78284,1.78219,1.78231,319299997.0
2006-04-19 01:40:00,1.78237,1.78243,1.78202,1.78202,332099997.0
2006-04-19 01:45:00,1.78217,1.78247,1.78212,1.78247,208399998.0
2006-04-19 01:50:00,1.78252,1.78278,1.78252,1.78277,156999999.0
2006-04-19 01:55:00,1.78278,1.7829,1.78226,1.78229,237399999.0
2006-04-19 02:00:00,1.78233,1.78275,1.78233,1.78256,263100005.0
2006-04-19 02:05:00,1.78256,1.78278,1.7824,1.78267,192049998.0
2006-04-19 02:10:00,1.78262,1.78262,1.78215,1.78215,318700002.0
2006-04-19 02:15:00,1.78217,1.78233,1.78211,1.78233,243200001.0
2006-04-19 02:20:00,1.78233,1.78241,1.78215,1.78235,354999993.0
2006-04-19 02:25:00,1.78231,1.78238,1.78207,1.78223,221700001.0
2006-04-19 02:30:00,1.7822,1.7824,1.78189,1.7822,211100002.0
2006-04-19 02:35:00,1.78216,1.78237,1.78214,1.78225,279199998.0
2006-04-19 02:40:00,1.78224,1.78261,1.78208,1.78225,402600001.0
2006-04-19 02:45:00,1.78227,1.78228,1.78208,1.7822,252700001.0
2006-04-19 02:50:00,1.78219,1.78258,1.78216,1.78255,360199997.0
2006-04-19 02:55:00,1.78257,1.7828,1.78248,1.7828,355946992.0
2006-04-19 03:00:00,1.7828,1.78327,1.78279,1.78324,265299997.0
2006-04-19 03:05:00,1.78294,1.78294,1.78236,1.78273,171100000.0
2006-04-19 03:10:00,1.78273,1.78286,1.78252,1.78254,260299999.0
2006-04-19 03:15:00,1.78262,1.78276,1.78256,1.78268,237899998.0
2006-04-19 03:20:00,1.78277,1.78286,1.78213,1.78223,255569995.0
2006-04-19 03:25:00,1.7821,1.7821,1.78144,1.78144,216300001.0
2006-04-19 03:30:00,1.78149,1.78172,1.78146,1.78168,72900001.0
2006-04-19 03:35:00,1.78176,1.78182,1.78149,1.78168,289400002.0
2006-04-19 03:40:00,1.78165,1.78186,1.78136,1.78186,213000000.0
2006-04-19 03:45:00,1.78188,1.78193,1.78175,1.78185,274900002.0
2006-04-19 03:50:00,1.78169,1.78181,1.7815,1.78176,292300001.0
2006-04-19 03:55:00,1.7818,1.78197,1.78176,1.78193,291800000.0
2006-04-19 04:00:00,1.78212,1.78236,1.78201,1.7821,161299999.0
2006-04-19 04:05:00,1.78218,1.78226,1.78205,1.7821,335599998.0
2006-04-19 04:10:00,1.78209,1.7824,1.78209,1.78222,262999999.0
2006-04-19 04:15:00,1.78229,1.78229,1.78145,1.78156,248000002.0
2006-04-19 04:20:00,1.7814,1.78161,1.78102,1.78153,332699998.0
2006-04-19 04:25:00,1.78152,1.78183,1.78144,1.78175,314900002.0
2006-04-19 04:30:00,1.78163,1.78165,1.78128,1.7815,247400002.0
2006-04-19 04:35:00,1.7814,1.78154,1.78132,1.78143,264299999.0
2006-04-19 04:40:00,1.78148,1.78159,1.7814,1.78145,195199998.0
2006-04-19 04:45:00,1.78147,1.7818,1.7814,1.78162,195699998.0
2006-04-19 04:50:00,1.78152,1.78152,1.78134,1.78145,97100000.0
2006-04-19 04:55:00,1.78145,1.78147,1.78133,1.78143,149500000.0
2006-04-19 05:00:00,1.78145,1.78145,1.78135,1.7814,149399997.0
2006-04-19 05:05:00,1.78145,1.78153,1.78133,1.7814,131700000.0
2006-04-19 05:10:00,1.78145,1.78145,1.78088,1.78105,235799995.0
2006-04-19 05:15:00,1.7811,1.78118,1.78099,1.78103,340700003.0
2006-04-19 05:20:00,1.781,1.78115,1.78078,1.78088,263846994.0
2006-04-19 05:25:00,1.78091,1.78119,1.78083,1.7811,215699999.0
2006-04-19 05:30:00,1.78105,1.78107,1.78075,1.78105,299900000.0
2006-04-19 05:35:00,1.781,1.78105,1.78086,1.78087,147800000.0
2006-04-19 05:40:00,1.78095,1.78115,1.7808,1.78108,264100002.0
2006-04-19 05:45:00,1.78112,1.7812,1.78103,1.7811,185499999.0
2006-04-19 05:50:00,1.78117,1.78133,1.78105,1.78133,205000000.0
2006-04-19 05:55:00,1.7813,1.78135,1.78102,1.78113,338099997.0
2006-04-19 06:00:00,1.78113,1.78116,1.78101,1.7811,218100003.0
2006-04-19 06:05:00,1.78104,1.78117,1.78097,1.78105,261399999.0
2006-04-19 06:10:00,1.78108,1.78127,1.78102,1.78102,159299999.0
2006-04-19 06:15:00,1.78107,1.78111,1.78091,1.78098,415399994.0
2006-04-19 06:20:00,1.78097,1.78133,1.78091,1.78123,288700000.0
2006-04-19 06:25:00,1.78125,1.78146,1.78107,1.78138,273750001.0
2006-04-19 06:30:00,1.7813,1.78139,1.78105,1.78121,260269998.0
2006-04-19 06:35:00,1.78122,1.78155,1.78116,1.78155,213399998.0
2006-04-19 06:40:00,1.78155,1.78189,1.78155,1.7818,276600000.0
2006-04-19 06:45:00,1.7818,1.78187,1.78149,1.78164,293900002.0
2006-04-19 06:50:00,1.78167,1.78175,1.78136,1.78175,241500000.0
2006-04-19 06:55:00,1.7817,1.78182,1.7816,1.7816,174700002.0
2006-04-19 07:00:00,1.78175,1.78178,1.7816,1.7817,177499997.0
2006-04-19 07:05:00,1.78167,1.78175,1.78122,1.78137,219899998.0
2006-04-19 07:10:00,1.78136,1.78139,1.78058,1.7808,195899999.0
2006-04-19 07:15:00,1.78089,1.78102,1.78085,1.78095,231500002.0
2006-04-19 07:20:00,1.78097,1.78115,1.78081,1.7811,255599997.0
2006-04-19 07:25:00,1.78108,1.78113,1.78063,1.78065,387499997.0
2006-04-19 07:30:00,1.78063,1.78072,1.78048,1.78062,384300002.0
2006-04-19 07:35:00,1.78065,1.78069,1.78007,1.78013,263199996.0
2006-04-19 07:40:00,1.7802,1.78063,1.78014,1.78058,222399999.0
2006-04-19 07:45:00,1.78054,1.78058,1.7803,1.78053,256400004.0
2006-04-19 07:50:00,1.78046,1.78082,1.78041,1.78072,112100002.0
2006-04-19 07:55:00,1.78071,1.78117,1.78047,1.78047,201999999.0
2006-04-19 08:00:00,1.78029,1.78029,1.77955,1.77967,328770004.0
2006-04-19 08:05:00,1.77957,1.78043,1.77933,1.78031,242899998.0
2006-04-19 08:10:00,1.78019,1.78047,1.77996,1.78039,280300000.0
2006-04-19 08:15:00,1.78047,1.78191,1.7804,1.78191,237649999.0
2006-04-19 08:20:00,1.78184,1.7823,1.78149,1.7818,381500003.0
2006-04-19 08:25:00,1.78149,1.78226,1.78123,1.78183,317500004.0
2006-04-19 08:30:00,1.78187,1.78238,1.78156,1.78236,303500002.0
2006-04-19 08:35:00,1.78247,1.78254,1.78199,1.78218,214799999.0
2006-04-19 08:40:00,1.78211,1.78249,1.78197,1.78247,351299997.0
2006-04-19 08:45:00,1.78255,1.78282,1.78243,1.78282,264399998.0
2006-04-19 08:50:00,1.7828,1.78319,1.7827,1.78306,322200002.0
2006-04-19 08:55:00,1.78295,1.78295,1.78226,1.78251,211799998.0
2006-04-19 09:00:00,1.78257,1.78266,1.78166,1.78166,269450000.0
2006-04-19 09:05:00,1.78179,1.7821,1.78151,1.78195,325100001.0
2006-04-19 09:10:00,1.78207,1.78253,1.78201,1.78226,236200002.0
2006-04-19 09:15:00,1.78237,1.7826,1.78227,1.78241,217600000.0
2006-04-19 09:20:00,1.78243,1.78321,1.78239,1.7828,386099997.0
2006-04-19 09:25:00,1.78275,1.78355,1.7827,1.78305,233700000.0
2006-04-19 09:30:00,1.78312,1.78347,1.78236,1.7825,245000000.0
2006-04-19 09:35:00,1.78244,1.7831,1.78204,1.78204,326599997.0
2006-04-19 09:40:00,1.78213,1.78312,1.78213,1.78277,357500003.0
2006-04-19 09:45:00,1.78263,1.78263,1.78206,1.78206,234600001.0
2006-04-19 09:50:00,1.78205,1.78232,1.78205,1.78216,302400000.0
2006-04-19 09:55:00,1.78217,1.7828,1.78206,1.7828,278300002.0
2006-04-19 10:00:00,1.78283,1.78311,1.78255,1.78255,281399996.0
2006-04-19 10:05:00,1.78248,1.78268,1.78231,1.78257,257099997.0
2006-04-19 10:10:00,1.78255,1.78293,1.78237,1.78292,290800001.0
2006-04-19 10:15:00,1.78295,1.78395,1.78287,1.78342,263900000.0
2006-04-19 10:20:00,1.78333,1.78465,1.78324,1.78432,361799997.0
2006-04-19 10:25:00,1.78416,1.78416,1.78347,1.78349,225600001.0
2006-04-19 10:30:00,1.78353,1.78541,1.7835,1.7853,180500001.0
2006-04-19 10:35:00,1.78511,1.78511,1.78432,1.78432,303700001.0
2006-04-19 10:40:00,1.78433,1.78443,1.78386,1.7843,319900000.0
2006-04-19 10:45:00,1.78427,1.78454,1.78414,1.78418,279099998.0
2006-04-19 10:50:00,1.78418,1.78495,1.78418,1.78491,403299995.0
2006-04-19 10:55:00,1.78497,1.78498,1.78455,1.78462,390199997.0
2006-04-19 11:00:00,1.78461,1.78461,1.7841,1.7841,303649997.0
2006-04-19 11:05:00,1.78415,1.78522,1.78411,1.78489,395599997.0
2006-04-19 11:10:00,1.78483,1.78706,1.78467,1.78706,353999996.0
2006-04-19 11:15:00,1.78707,1.78745,1.78672,1.7872,275999999.0
2006-04-19 11:20:00,1.78725,1.7873,1.78687,1.78703,286200000.0
2006-04-19 11:25:00,1.78683,1.78707,1.78642,1.78678,305200001.0
2006-04-19 11:30:00,1.78673,1.78689,1.78582,1.786,366600000.0
2006-04-19 11:35:00,1.78603,1.78703,1.78603,1.78693,345099996.0
2006-04-19 11:40:00,1.78697,1.78751,1.78595,1.78616,283800002.0
2006-04-19 11:45:00,1.78622,1.78638,1.78618,1.78625,358600001.0
2006-04-19 11:50:00,1.7862,1.7862,1.7857,1.78577,391299996.0
2006-04-19 11:55:00,1.78586,1.78608,1.78512,1.78519,405400003.0
2006-04-19 12:00:00,1.78514,1.78515,1.78419,1.78503,349399999.0
2006-04-19 12:05:00,1.78505,1.78557,1.78475,1.78542,358700002.0
2006-04-19 12:10:00,1.78548,1.7858,1.78545,1.7855,192800002.0
2006-04-19 12:15:00,1.78543,1.78543,1.78519,1.7853,223300002.0
2006-04-19 12:20:00,1.7854,1.7854,1.78497,1.78505,232200000.0
2006-04-19 12:25:00,1.78491,1.78539,1.78461,1.78523,337499999.0
2006-04-19 12:30:00,1.7852,1.78544,1.7851,1.7851,416800004.0
2006-04-19 12:35:00,1.78514,1.78517,1.78484,1.78484,379999997.0
2006-04-19 12:40:00,1.78485,1.78537,1.78485,1.78525,359300000.0
2006-04-19 12:45:00,1.78524,1.78524,1.78502,1.78508,306600000.0
2006-04-19 12:50:00,1.7851,1.78512,1.78455,1.78465,367249998.0
2006-04-19 12:55:00,1.78467,1.78509,1.78467,1.78487,240599999.0
2006-04-19 13:00:00,1.78482,1.78482,1.7844,1.78443,412099999.0
2006-04-19 13:05:00,1.78432,1.78444,1.78344,1.7844,327100001.0
2006-04-19 13:10:00,1.78438,1.78454,1.78378,1.78395,336100000.0
2006-04-19 13:15:00,1.78397,1.78453,1.78386,1.78416,285800001.0
2006-04-19 13:20:00,1.78418,1.78485,1.78408,1.78481,241399998.0
2006-04-19 13:25:00,1.78489,1.78515,1.78423,1.78435,467300001.0
2006-04-19 13:30:00,1.78436,1.785,1.78406,1.78406,348549999.0
2006-04-19 13:35:00,1.78404,1.78437,1.784,1.7842,315099998.0
2006-04-19 13:40:00,1.78425,1.78425,1.78357,1.78381,338399999.0
2006-04-19 13:45:00,1.78387,1.78425,1.78372,1.7842,430700003.0
2006-04-19 13:50:00,1.78418,1.78442,1.78404,1.7843,205800001.0
2006-04-19 13:55:00,1.78421,1.78438,1.78387,1.7841,335000001.0
2006-04-19 14:00:00,1.78415,1.78483,1.78415,1.78468,364800000.0
2006-04-19 14:05:00,1.78472,1.78507,1.78453,1.78474,141400002.0
2006-04-19 14:10:00,1.78475,1.78568,1.78462,1.78568,303099999.0
2006-04-19 14:15:00,1.78565,1.78597,1.78434,1.78438,363899998.0
2006-04-19 14:20:00,1.78433,1.78544,1.78425,1.78526,280899999.0
2006-04-19 14:25:00,1.78533,1.78579,1.78527,1.78548,371300001.0
2006-04-19 14:30:00,1.7855,1.7855,1.78212,1.78218,341400001.0
2006-04-19 14:35:00,1.78197,1.78275,1.7817,1.78233,398700000.0
2006-04-19 14:40:00,1.78244,1.78385,1.78244,1.78334,345499997.0
2006-04-19 14:45:00,1.78325,1.78415,1.78317,1.78317,283199999.0
2006-04-19 14:50:00,1.78333,1.78388,1.78319,1.7837,344000001.0
2006-04-19 14:55:00,1.78372,1.78462,1.78346,1.78452,252500001.0
2006-04-19 15:00:00,1.78442,1.78467,1.78323,1.78398,312049999.0
2006-04-19 15:05:00,1.78373,1.78373,1.7831,1.78342,401300000.0
2006-04-19 15:10:00,1.78342,1.78352,1.78311,1.7833,342299999.0
2006-04-19 15:15:00,1.78328,1.7838,1.78328,1.78357,452200000.0
2006-04-19 15:20:00,1.78355,1.78357,1.78198,1.78231,314400002.0
2006-04-19 15:25:00,1.78242,1.78276,1.78204,1.78268,377400000.0
2006-04-19 15:30:00,1.78275,1.78438,1.78266,1.7837,353300004.0
2006-04-19 15:35:00,1.78377,1.78461,1.78369,1.78408,290399999.0
2006-04-19 15:40:00,1.78412,1.78439,1.7839,1.78426,368900000.0
2006-04-19 15:45:00,1.78435,1.78563,1.78435,1.78555,474900001.0
2006-04-19 15:50:00,1.78547,1.78595,1.78543,1.78595,314669999.0
2006-04-19 15:55:00,1.78593,1.78708,1.78591,1.78643,433099999.0
2006-04-19 16:00:00,1.78654,1.78793,1.78643,1.78793,310800000.0
2006-04-19 16:05:00,1.7886,1.78978,1.7886,1.78887,304800000.0
2006-04-19 16:10:00,1.78869,1.78915,1.78812,1.78815,290200001.0
2006-04-19 16:15:00,1.7881,1.78872,1.78795,1.78857,365900001.0
2006-04-19 16:20:00,1.78855,1.78857,1.78763,1.78764,339949999.0
2006-04-19 16:25:00,1.78759,1.78889,1.78759,1.78853,350100001.0
2006-04-19 16:30:00,1.78848,1.78929,1.78848,1.78929,429900002.0
2006-04-19 16:35:00,1.7895,1.7895,1.78887,1.7892,275400002.0
2006-04-19 16:40:00,1.78912,1.78912,1.78786,1.78797,381769999.0
2006-04-19 16:45:00,1.78797,1.78813,1.78769,1.78783,280500000.0
2006-04-19 16:50:00,1.78803,1.78948,1.78803,1.78912,310800001.0
2006-04-19 16:55:00,1.78917,1.78917,1.78788,1.78908,324500001.0
2006-04-19 17:00:00,1.78896,1.78914,1.78865,1.78905,459800002.0
2006-04-19 17:05:00,1.7889,1.7902,1.7888,1.79011,269700001.0
2006-04-19 17:10:00,1.79011,1.79088,1.79002,1.79088,345650000.0
2006-04-19 17:15:00,1.79078,1.7909,1.78956,1.78956,281600000.0
2006-04-19 17:20:00,1.78954,1.79024,1.7895,1.78962,339299999.0
2006-04-19 17:25:00,1.78972,1.78987,1.7889,1.78928,303900001.0
2006-04-19 17:30:00,1.78922,1.78952,1.78892,1.78892,339100001.0
2006-04-19 17:35:00,1.78883,1.78883,1.78749,1.78809,278900002.0
2006-04-19 17:40:00,1.78828,1.78837,1.78787,1.78803,364900002.0
2006-04-19 17:45:00,1.78799,1.78818,1.78758,1.78758,294700000.0
2006-04-19 17:50:00,1.78741,1.7882,1.78741,1.7882,209199997.0
2006-04-19 17:55:00,1.78823,1.7891,1.78817,1.78907,243600002.0
2006-04-19 18:00:00,1.78927,1.78976,1.78919,1.7893,4236570005.0
2006-04-19 18:05:00,1.78932,1.79112,1.78927,1.79084,5316699982.0
2006-04-19 18:10:00,1.79077,1.79149,1.79007,1.79129,3499699993.0
2006-04-19 18:15:00,1.79128,1.79136,1.79053,1.79078,3331370010.0
2006-04-19 18:20:00,1.79085,1.79276,1.79085,1.79245,3379170000.0
2006-04-19 18:25:00,1.79245,1.7926,1.79113,1.79131,2962550013.0
2006-04-19 18:30:00,1.79131,1.79131,1.7899,1.79043,2976399993.0
2006-04-19 18:35:00,1.79047,1.79106,1.79025,1.79078,1143599999.0
2006-04-19 18:40:00,1.79075,1.7908,1.79025,1.79048,1384199994.0
2006-04-19 18:45:00,1.79051,1.79066,1.78986,1.79025,1076799994.0
2006-04-19 18:50:00,1.79033,1.7908,1.79031,1.79065,2049299997.0
2006-04-19 18:55:00,1.79073,1.79165,1.79063,1.79146,2306550005.0
2006-04-19 19:00:00,1.79143,1.79205,1.79142,1.79186,1365599993.0
2006-04-19 19:05:00,1.79181,1.79181,1.79092,1.79118,1785470004.0
2006-04-19 19:10:00,1.79122,1.79166,1.79073,1.79144,1517499999.0
2006-04-19 19:15:00,1.79145,1.79253,1.79132,1.79243,1173849998.0
2006-04-19 19:20:00,1.79243,1.79272,1.79206,1.79255,1355699998.0
2006-04-19 19:25:00,1.79255,1.79293,1.79218,1.7925,1557300006.0
2006-04-19 19:30:00,1.79253,1.79261,1.79197,1.79253,1553099997.0
2006-04-19 19:35:00,1.79254,1.79287,1.79172,1.792,1317949995.0
2006-04-19 19:40:00,1.79212,1.79233,1.79185,1.79222,1875599998.0
2006-04-19 19:45:00,1.79223,1.79273,1.7922,1.79273,1078296996.0
2006-04-19 19:50:00,1.79273,1.79273,1.79196,1.79202,1059300002.0
2006-04-19 19:55:00,1.79198,1.79219,1.79174,1.79174,1375300000.0
2006-04-19 20:00:00,1.79172,1.79256,1.79172,1.79247,748499999.0
2006-04-19 20:05:00,1.7924,1.79306,1.79223,1.79306,974899997.0
2006-04-19 20:10:00,1.79315,1.79331,1.79291,1.79293,1119100001.0
2006-04-19 20:15:00,1.79292,1.79311,1.7927,1.7927,894100003.0
2006-04-19 20:20:00,1.79266,1.79293,1.79256,1.7926,983500004.0
2006-04-19 20:25:00,1.79259,1.79274,1.79245,1.79245,1845599997.0
2006-04-19 20:30:00,1.79245,1.79287,1.79227,1.7928,2530819996.0
2006-04-19 20:35:00,1.79282,1.79305,1.79265,1.79275,913300001.0
2006-04-19 20:40:00,1.79272,1.7931,1.79232,1.79304,1029699995.0
2006-04-19 20:45:00,1.79307,1.79334,1.7929,1.79322,960000005.0
2006-04-19 20:50:00,1.79317,1.7933,1.79282,1.79282,1963599991.0
2006-04-19 20:55:00,1.79283,1.79293,1.79172,1.79172,2327199996.0
2006-04-19 21:00:00,1.79165,1.79191,1.7914,1.79149,1472799997.0
2006-04-19 21:05:00,1.79146,1.79161,1.79127,1.7913,768700002.0
2006-04-19 21:10:00,1.79139,1.79157,1.79128,1.79157,893599995.0
2006-04-19 21:15:00,1.79168,1.79174,1.79142,1.79154,813600000.0
2006-04-19 21:20:00,1.79151,1.79151,1.79103,1.79147,888100001.0
2006-04-19 21:25:00,1.79147,1.79157,1.79112,1.79147,557400000.0
2006-04-19 21:30:00,1.79136,1.79136,1.79114,1.79118,688200001.0
2006-04-19 21:35:00,1.79124,1.79235,1.79118,1.79235,564400001.0
2006-04-19 21:40:00,1.79238,1.79253,1.7917,1.79174,575399999.0
2006-04-19 21:45:00,1.79174,1.79208,1.79168,1.79182,567699999.0
2006-04-19 21:50:00,1.79174,1.7919,1.7917,1.79188,374499999.0
2006-04-19 21:55:00,1.79193,1.79237,1.79192,1.79205,931870002.0
2006-04-19 22:00:00,1.79212,1.79236,1.79207,1.79216,834199997.0
2006-04-19 22:05:00,1.79218,1.79235,1.79212,1.7922,318499997.0
2006-04-19 22:10:00,1.79218,1.79245,1.79212,1.79226,370850003.0
2006-04-19 22:15:00,1.79229,1.79229,1.79202,1.79217,919999996.0
2006-04-19 22:20:00,1.79226,1.79268,1.79226,1.79244,679299999.0
2006-04-19 22:25:00,1.79242,1.7925,1.79208,1.79217,532000001.0
2006-04-19 22:30:00,1.79223,1.79225,1.79201,1.79201,585446994.0
2006-04-19 22:35:00,1.79203,1.7922,1.79162,1.79165,381499997.0
2006-04-19 22:40:00,1.79165,1.79172,1.79157,1.79165,387699997.0
2006-04-19 22:45:00,1.79168,1.79199,1.79158,1.79188,359549999.0
2006-04-19 22:50:00,1.7919,1.79209,1.7917,1.79197,211200000.0
2006-04-19 22:55:00,1.79212,1.79261,1.79212,1.79255,313799999.0
2006-04-19 23:00:00,1.7925,1.79255,1.79201,1.79248,394269999.0
2006-04-19 23:05:00,1.79225,1.79263,1.7921,1.79235,359999999.0
2006-04-19 23:10:00,1.79225,1.79274,1.79218,1.79265,406700000.0
2006-04-19 23:15:00,1.7925,1.79269,1.7922,1.79245,250400001.0
2006-04-19 23:20:00,1.79255,1.79272,1.79224,1.79263,286400001.0
2006-04-19 23:25:00,1.79262,1.79271,1.7897,1.78973,366599999.0
2006-04-19 23:30:00,1.79014,1.79223,1.79014,1.79201,300900001.0
2006-04-19 23:35:00,1.79201,1.7923,1.79045,1.79187,197600000.0
2006-04-19 23:40:00,1.79178,1.79216,1.79173,1.7921,261799999.0
2006-04-19 23:45:00,1.79217,1.79225,1.79196,1.79217,188799995.0
2006-04-19 23:50:00,1.7922,1.79225,1.79195,1.79195,138300000.0
2006-04-19 23:55:00,1.792,1.79215,1.792,1.79215,79900001.0
2006-04-20 00:00:00,1.79212,1.79222,1.79195,1.792,135699998.0
2006-04-20 00:05:00,1.79195,1.79195,1.79172,1.79172,209400001.0
2006-04-20 00:10:00,1.79175,1.7918,1.79155,1.7916,212900001.0
2006-04-20 00:15:00,1.7916,1.79161,1.79102,1.79108,109300001.0
2006-04-20 00:20:00,1.79112,1.7912,1.791,1.791,167299999.0
2006-04-20 00:25:00,1.7909,1.79113,1.7909,1.79105,312599998.0
2006-04-20 00:30:00,1.79105,1.79111,1.791,1.79106,58500001.0
2006-04-20 00:35:00,1.79102,1.7911,1.79097,1.791,232599999.0
2006-04-20 00:40:00,1.79105,1.79108,1.79094,1.791,134600000.0
2006-04-20 00:45:00,1.791,1.7911,1.79088,1.7911,209099999.0
2006-04-20 00:50:00,1.79112,1.79124,1.79094,1.79115,254600001.0
2006-04-20 00:55:00,1.79115,1.79152,1.79112,1.79143,384099996.0
2006-04-20 01:00:00,1.79148,1.79159,1.79123,1.79128,241000001.0
2006-04-20 01:05:00,1.79138,1.79145,1.7913,1.79145,268799998.0
2006-04-20 01:10:00,1.79143,1.79158,1.79131,1.79147,186300002.0
2006-04-20 01:15:00,1.7914,1.79173,1.79136,1.79173,292400002.0
2006-04-20 01:20:00,1.79174,1.79195,1.79164,1.79171,123799999.0
2006-04-20 01:25:00,1.7917,1.79189,1.79161,1.79167,306400001.0
2006-04-20 01:30:00,1.79175,1.79175,1.79151,1.79159,323700000.0
2006-04-20 01:35:00,1.7915,1.79155,1.79128,1.79134,233300000.0
2006-04-20 01:40:00,1.79132,1.79132,1.79105,1.7911,238799999.0
2006-04-20 01:45:00,1.79115,1.79123,1.79107,1.79113,254100001.0
2006-04-20 01:50:00,1.79115,1.79115,1.79101,1.79105,184500001.0
2006-04-20 01:55:00,1.79109,1.79119,1.79067,1.79071,352900000.0
2006-04-20 02:00:00,1.79068,1.79068,1.79027,1.79033,389099997.0
2006-04-20 02:05:00,1.79023,1.79029,1.78995,1.78995,161300000.0
2006-04-20 02:10:00,1.79005,1.79008,1.78952,1.78957,431999997.0
2006-04-20 02:15:00,1.78945,1.78953,1.78887,1.78893,376700002.0
2006-04-20 02:20:00,1.78891,1.78891,1.78865,1.78872,283499999.0
2006-04-20 02:25:00,1.78861,1.78901,1.78861,1.78893,235899998.0
2006-04-20 02:30:00,1.78882,1.78882,1.78847,1.78873,340400005.0
2006-04-20 02:35:00,1.78873,1.78904,1.78873,1.78903,314100000.0
2006-04-20 02:40:00,1.789,1.78925,1.78889,1.78909,338100005.0
2006-04-20 02:45:00,1.78906,1.78933,1.78906,1.78928,237799996.0
2006-04-20 02:50:00,1.7893,1.78935,1.7889,1.78895,235200000.0
2006-04-20 02:55:00,1.78888,1.78939,1.78888,1.78928,348999998.0
2006-04-20 03:00:00,1.78925,1.78925,1.78905,1.78913,299400000.0
2006-04-20 03:05:00,1.789,1.789,1.78865,1.78877,274399997.0
2006-04-20 03:10:00,1.78874,1.78883,1.78851,1.78865,386400000.0
2006-04-20 03:15:00,1.78868,1.78868,1.78847,1.78853,216799998.0
2006-04-20 03:20:00,1.7885,1.78881,1.78847,1.78881,120800000.0
2006-04-20 03:25:00,1.78877,1.78881,1.7884,1.78876,143099998.0
2006-04-20 03:30:00,1.78885,1.78885,1.78859,1.78859,198899997.0
2006-04-20 03:35:00,1.7886,1.78906,1.7886,1.789,258900001.0
2006-04-20 03:40:00,1.78898,1.78898,1.78868,1.78885,287500000.0
2006-04-20 03:45:00,1.78888,1.78905,1.78887,1.78898,259200000.0
2006-04-20 03:50:00,1.78894,1.78938,1.78894,1.78927,295800001.0
2006-04-20 03:55:00,1.78932,1.78948,1.78928,1.7893,334900001.0
2006-04-20 04:00:00,1.78925,1.78935,1.78912,1.7893,174299999.0
2006-04-20 04:05:00,1.7893,1.78954,1.78918,1.7894,240599999.0
2006-04-20 04:10:00,1.78935,1.7894,1.78915,1.78923,267200000.0
2006-04-20 04:15:00,1.7893,1.78958,1.7893,1.78958,187999998.0
2006-04-20 04:20:00,1.78943,1.78953,1.78909,1.78911,231900000.0
2006-04-20 04:25:00,1.78909,1.78912,1.78897,1.78905,314599999.0
2006-04-20 04:30:00,1.78909,1.78945,1.78909,1.78935,171899996.0
2006-04-20 04:35:00,1.78928,1.78938,1.7889,1.7889,178300000.0
2006-04-20 04:40:00,1.7889,1.7889,1.78864,1.78865,317800005.0
2006-04-20 04:45:00,1.7887,1.78875,1.7885,1.78862,174699999.0
2006-04-20 04:50:00,1.78862,1.78889,1.78855,1.78889,452799995.0
2006-04-20 04:55:00,1.78879,1.78918,1.78879,1.78892,215400000.0
2006-04-20 05:00:00,1.78897,1.78903,1.78848,1.78863,60600001.0
2006-04-20 05:05:00,1.78862,1.78862,1.7883,1.78846,137900001.0
2006-04-20 05:10:00,1.78853,1.78853,1.78818,1.7882,210600003.0
2006-04-20 05:15:00,1.78823,1.78849,1.78795,1.78803,263100002.0
2006-04-20 05:20:00,1.78787,1.78791,1.78739,1.78789,335700002.0
2006-04-20 05:25:00,1.78793,1.78804,1.78786,1.788,268500000.0
2006-04-20 05:30:00,1.788,1.78858,1.78798,1.78855,223899999.0
2006-04-20 05:35:00,1.7885,1.78853,1.78827,1.78837,215500000.0
2006-04-20 05:40:00,1.78845,1.78847,1.7883,1.78838,234999998.0
2006-04-20 05:45:00,1.78836,1.78849,1.78819,1.7883,317100002.0
2006-04-20 05:50:00,1.7883,1.78838,1.78816,1.78835,255700004.0
2006-04-20 05:55:00,1.78828,1.78833,1.78815,1.7882,236299998.0
2006-04-20 06:00:00,1.78825,1.78854,1.78815,1.78839,196499997.0
2006-04-20 06:05:00,1.78845,1.78852,1.78835,1.7884,230699998.0
2006-04-20 06:10:00,1.7884,1.78896,1.78835,1.78896,224599998.0
2006-04-20 06:15:00,1.78924,1.78924,1.7889,1.78898,264300005.0
2006-04-20 06:20:00,1.78887,1.78895,1.78854,1.78854,370799998.0
2006-04-20 06:25:00,1.78861,1.78861,1.78842,1.78847,124299999.0
2006-04-20 06:30:00,1.7884,1.78845,1.7881,1.78817,248199998.0
2006-04-20 06:35:00,1.78814,1.78832,1.78811,1.78825,160600000.0
2006-04-20 06:40:00,1.78806,1.78852,1.78806,1.78848,233300001.0
2006-04-20 06:45:00,1.78847,1.78871,1.78831,1.78849,328799999.0
2006-04-20 06:50:00,1.78848,1.78851,1.78815,1.78848,224400000.0
2006-04-20 06:55:00,1.7884,1.78848,1.7883,1.7883,237800002.0
2006-04-20 07:00:00,1.78845,1.78845,1.78829,1.7883,196000001.0
2006-04-20 07:05:00,1.78827,1.78837,1.7882,1.7883,214500000.0
2006-04-20 07:10:00,1.7883,1.78845,1.78827,1.7884,289699997.0
2006-04-20 07:15:00,1.78847,1.78855,1.78835,1.7884,203699998.0
2006-04-20 07:20:00,1.7884,1.78867,1.7884,1.7885,274500003.0
2006-04-20 07:25:00,1.78853,1.78913,1.78853,1.78895,363799998.0
2006-04-20 07:30:00,1.78905,1.78938,1.78878,1.7893,243546997.0
2006-04-20 07:35:00,1.7893,1.7893,1.78866,1.78883,435300003.0
2006-04-20 07:40:00,1.78886,1.78938,1.78886,1.78912,306100002.0
2006-04-20 07:45:00,1.78914,1.78939,1.78899,1.78902,215000000.0
2006-04-20 07:50:00,1.78894,1.78918,1.78882,1.78882,278900003.0
2006-04-20 07:55:00,1.78874,1.78885,1.78825,1.7883,139400000.0
2006-04-20 08:00:00,1.78819,1.78879,1.78812,1.78874,321599998.0
2006-04-20 08:05:00,1.78873,1.78884,1.78824,1.78854,318100000.0
2006-04-20 08:10:00,1.78846,1.78846,1.78691,1.78706,471900005.0
2006-04-20 08:15:00,1.78706,1.78806,1.78697,1.78789,258700005.0
2006-04-20 08:20:00,1.7878,1.78819,1.78742,1.78768,341200001.0
2006-04-20 08:25:00,1.78759,1.78769,1.78677,1.78769,427299996.0
2006-04-20 08:30:00,1.78759,1.78822,1.7874,1.78812,253799996.0
2006-04-20 08:35:00,1.78818,1.78856,1.78815,1.78823,308199999.0
2006-04-20 08:40:00,1.78819,1.78827,1.78737,1.78749,356670000.0
2006-04-20 08:45:00,1.78762,1.78767,1.78725,1.78742,217600002.0
2006-04-20 08:50:00,1.78747,1.78771,1.78684,1.78704,202070000.0
2006-04-20 08:55:00,1.78704,1.78733,1.7869,1.78694,321500004.0
2006-04-20 09:00:00,1.78678,1.78691,1.78644,1.78653,426399999.0
2006-04-20 09:05:00,1.78657,1.78758,1.78646,1.78709,293599999.0
2006-04-20 09:10:00,1.78697,1.7874,1.78629,1.7874,401499997.0
2006-04-20 09:15:00,1.78737,1.78749,1.78688,1.78725,318000002.0
2006-04-20 09:20:00,1.78733,1.78745,1.78689,1.78742,211900001.0
2006-04-20 09:25:00,1.78728,1.7877,1.78694,1.78758,389400000.0
2006-04-20 09:30:00,1.78779,1.78845,1.78779,1.78829,419800001.0
2006-04-20 09:35:00,1.78823,1.78886,1.78801,1.78885,392699996.0
2006-04-20 09:40:00,1.7889,1.78903,1.78831,1.78833,324770001.0
2006-04-20 09:45:00,1.7882,1.78851,1.7879,1.78843,379200003.0
2006-04-20 09:50:00,1.78848,1.78856,1.78818,1.78851,277100000.0
2006-04-20 09:55:00,1.78853,1.78872,1.78838,1.78867,225900001.0
2006-04-20 10:00:00,1.78846,1.79018,1.78803,1.78928,238099999.0
2006-04-20 10:05:00,1.78927,1.79002,1.78927,1.78934,289500000.0
2006-04-20 10:10:00,1.78929,1.78941,1.7891,1.78929,195400000.0
2006-04-20 10:15:00,1.78925,1.78953,1.7891,1.78947,292799997.0
2006-04-20 10:20:00,1.78936,1.78968,1.78919,1.7896,481800002.0
2006-04-20 10:25:00,1.78957,1.78969,1.78843,1.78891,271999999.0
2006-04-20 10:30:00,1.78788,1.78788,1.7853,1.78544,398400001.0
2006-04-20 10:35:00,1.78547,1.7855,1.78397,1.78398,294599998.0
2006-04-20 10:40:00,1.78409,1.78431,1.78305,1.78384,313999998.0
2006-04-20 10:45:00,1.78397,1.78501,1.78393,1.78463,318000001.0
2006-04-20 10:50:00,1.7846,1.78474,1.78414,1.78429,284399998.0
2006-04-20 10:55:00,1.7843,1.78437,1.78386,1.78393,315599999.0
2006-04-20 11:00:00,1.78395,1.78395,1.782,1.78276,374299999.0
2006-04-20 11:05:00,1.78294,1.78328,1.78283,1.78319,499599999.0
2006-04-20 11:10:00,1.78317,1.78317,1.78244,1.78288,259500000.0
2006-04-20 11:15:00,1.78289,1.78324,1.78287,1.78312,228799997.0
2006-04-20 11:20:00,1.78328,1.78362,1.78315,1.7836,349200000.0
2006-04-20 11:25:00,1.78348,1.78409,1.78348,1.78388,301899999.0
2006-04-20 11:30:00,1.78375,1.78467,1.78353,1.78409,292099999.0
2006-04-20 11:35:00,1.78405,1.78413,1.7835,1.78373,292599999.0
2006-04-20 11:40:00,1.78357,1.78367,1.78233,1.78243,360900001.0
2006-04-20 11:45:00,1.7824,1.78296,1.78233,1.78296,285400002.0
2006-04-20 11:50:00,1.78305,1.78325,1.78295,1.78315,318500000.0
2006-04-20 11:55:00,1.78322,1.78327,1.78276,1.78293,301300001.0
2006-04-20 12:00:00,1.78293,1.78336,1.78283,1.7831,415499998.0
2006-04-20 12:05:00,1.78316,1.78343,1.78301,1.78343,222799999.0
2006-04-20 12:10:00,1.78343,1.78343,1.78286,1.78317,281000000.0
2006-04-20 12:15:00,1.78337,1.78418,1.78337,1.78398,336199994.0
2006-04-20 12:20:00,1.78408,1.78408,1.7838,1.78381,378200002.0
2006-04-20 12:25:00,1.78375,1.78418,1.78335,1.78418,292200001.0
2006-04-20 12:30:00,1.78434,1.78445,1.7832,1.78342,415399997.0
2006-04-20 12:35:00,1.78352,1.78361,1.78218,1.78218,400500000.0
2006-04-20 12:40:00,1.78198,1.78198,1.78053,1.78057,367500002.0
2006-04-20 12:45:00,1.78064,1.78164,1.78064,1.78161,249500001.0
2006-04-20 12:50:00,1.78166,1.78166,1.78092,1.78102,337700001.0
2006-04-20 12:55:00,1.78093,1.78103,1.78053,1.78103,265900000.0
2006-04-20 13:00:00,1.78113,1.78168,1.78061,1.78061,374199999.0
2006-04-20 13:05:00,1.78052,1.78057,1.78011,1.78026,231400001.0
2006-04-20 13:10:00,1.78034,1.78105,1.78034,1.78092,300800003.0
2006-04-20 13:15:00,1.78093,1.78121,1.78071,1.78107,293800000.0
2006-04-20 13:20:00,1.78103,1.78151,1.78097,1.78137,246500002.0
2006-04-20 13:25:00,1.78144,1.78144,1.7808,1.78112,340100002.0
2006-04-20 13:30:00,1.78114,1.78123,1.78098,1.78116,342199995.0
2006-04-20 13:35:00,1.78125,1.78127,1.78044,1.78048,334300002.0
2006-04-20 13:40:00,1.78058,1.78108,1.78054,1.781,389100002.0
2006-04-20 13:45:00,1.78094,1.7813,1.78088,1.7813,289170000.0
2006-04-20 13:50:00,1.78133,1.78146,1.78108,1.78128,269500001.0
2006-04-20 13:55:00,1.78113,1.7813,1.78092,1.78119,261600001.0
2006-04-20 14:00:00,1.78127,1.782,1.78125,1.782,435699999.0
2006-04-20 14:05:00,1.78196,1.78207,1.78153,1.78203,321299998.0
2006-04-20 14:10:00,1.782,1.78265,1.78193,1.78263,325649998.0
2006-04-20 14:15:00,1.78253,1.78333,1.78252,1.78329,343000003.0
2006-04-20 14:20:00,1.78339,1.7838,1.78339,1.78367,151100000.0
2006-04-20 14:25:00,1.7837,1.78397,1.78356,1.78385,367799997.0
2006-04-20 14:30:00,1.7838,1.7838,1.78233,1.78244,313300002.0
2006-04-20 14:35:00,1.78237,1.78237,1.78074,1.781,279299997.0
2006-04-20 14:40:00,1.78096,1.78114,1.78053,1.78113,277500000.0
2006-04-20 14:45:00,1.78128,1.78168,1.781,1.78111,268699999.0
2006-04-20 14:50:00,1.78119,1.78136,1.7808,1.7812,269499999.0
2006-04-20 14:55:00,1.78117,1.78133,1.78102,1.78102,360100008.0
2006-04-20 15:00:00,1.781,1.78145,1.78097,1.78141,331100003.0
2006-04-20 15:05:00,1.78113,1.78117,1.78024,1.7806,303999998.0
2006-04-20 15:10:00,1.78043,1.78096,1.78042,1.78096,257599999.0
2006-04-20 15:15:00,1.78095,1.78097,1.78017,1.78023,370900001.0
2006-04-20 15:20:00,1.7802,1.78101,1.78007,1.78087,363200001.0
2006-04-20 15:25:00,1.7809,1.78121,1.78055,1.78055,408799998.0
2006-04-20 15:30:00,1.78042,1.78084,1.78042,1.78073,340799997.0
2006-04-20 15:35:00,1.78072,1.7818,1.78048,1.78144,320200000.0
2006-04-20 15:40:00,1.78145,1.78243,1.78133,1.78142,449199996.0
2006-04-20 15:45:00,1.78146,1.78175,1.78135,1.78151,415800001.0
2006-04-20 15:50:00,1.78141,1.78192,1.78061,1.78061,368500003.0
2006-04-20 15:55:00,1.78052,1.78095,1.78031,1.78031,313699995.0
2006-04-20 16:00:00,1.78043,1.78077,1.77895,1.77947,430299996.0
2006-04-20 16:05:00,1.77937,1.77937,1.77694,1.77728,280800003.0
2006-04-20 16:10:00,1.7774,1.77834,1.7774,1.77803,400050002.0
2006-04-20 16:15:00,1.77812,1.77861,1.77793,1.77815,355799998.0
2006-04-20 16:20:00,1.77823,1.77847,1.77797,1.77806,311500000.0
2006-04-20 16:25:00,1.7781,1.77959,1.7776,1.77958,201600002.0
2006-04-20 16:30:00,1.77935,1.78004,1.77867,1.77878,345399996.0
2006-04-20 16:35:00,1.77884,1.77937,1.77879,1.77926,309500002.0
2006-04-20 16:40:00,1.7791,1.77918,1.77857,1.7788,237500002.0
2006-04-20 16:45:00,1.77821,1.77822,1.77677,1.77677,357049997.0
2006-04-20 16:50:00,1.77651,1.77659,1.77553,1.77648,303300003.0
2006-04-20 16:55:00,1.7765,1.77775,1.7764,1.77685,383600001.0
2006-04-20 17:00:00,1.77665,1.77808,1.77662,1.77794,301200000.0
2006-04-20 17:05:00,1.77793,1.77938,1.77792,1.77921,290899999.0
2006-04-20 17:10:00,1.77913,1.77968,1.77846,1.77964,337899998.0
2006-04-20 17:15:00,1.77964,1.77988,1.77934,1.77972,337200000.0
2006-04-20 17:20:00,1.77962,1.77983,1.77938,1.77947,316399998.0
2006-04-20 17:25:00,1.7794,1.77946,1.7781,1.77844,253900001.0
2006-04-20 17:30:00,1.77833,1.77854,1.77802,1.77809,419099997.0
2006-04-20 17:35:00,1.77795,1.77837,1.77767,1.77767,302400001.0
2006-04-20 17:40:00,1.77765,1.77803,1.77748,1.77803,328100001.0
2006-04-20 17:45:00,1.77808,1.77843,1.77785,1.77825,401799999.0
2006-04-20 17:50:00,1.77823,1.77945,1.77811,1.77945,368900000.0
2006-04-20 17:55:00,1.7796,1.77978,1.77925,1.77958,217300003.0
2006-04-20 18:00:00,1.77961,1.77976,1.7789,1.77958,3923340003.0
2006-04-20 18:05:00,1.77958,1.77978,1.77932,1.77968,4831349994.0
2006-04-20 18:10:00,1.77968,1.7797,1.77914,1.77938,3760899989.0
2006-04-20 18:15:00,1.77937,1.7797,1.7792,1.77958,3506666976.0
2006-04-20 18:20:00,1.7796,1.77975,1.77944,1.7795,3452799990.0
2006-04-20 18:25:00,1.77946,1.77962,1.77904,1.77913,3249499990.0
2006-04-20 18:30:00,1.77912,1.77926,1.779,1.77915,3014999991.0
2006-04-20 18:35:00,1.77914,1.77925,1.77896,1.77909,1090149998.0
2006-04-20 18:40:00,1.77906,1.77923,1.77888,1.77895,1438299997.0
2006-04-20 18:45:00,1.77886,1.77888,1.7786,1.7786,876499997.0
2006-04-20 18:50:00,1.77861,1.77871,1.77844,1.77854,1793897006.0
2006-04-20 18:55:00,1.7786,1.77929,1.77841,1.77905,2506599998.0
2006-04-20 19:00:00,1.77907,1.77932,1.77852,1.77863,1712000000.0
2006-04-20 19:05:00,1.77865,1.7789,1.77839,1.77844,1782450001.0
2006-04-20 19:10:00,1.77833,1.77868,1.77807,1.77848,1372800004.0
2006-04-20 19:15:00,1.77852,1.77879,1.77837,1.77865,1405750005.0
2006-04-20 19:20:00,1.77865,1.77947,1.77852,1.77936,1463846996.0
2006-04-20 19:25:00,1.77941,1.77951,1.77916,1.77917,1609300001.0
2006-04-20 19:30:00,1.7791,1.7796,1.7791,1.7794,1595599999.0
2006-04-20 19:35:00,1.77942,1.77964,1.77937,1.77961,1319199992.0
2006-04-20 19:40:00,1.77956,1.77959,1.7793,1.77935,1429300000.0
2006-04-20 19:45:00,1.77935,1.77946,1.7793,1.77943,1094700001.0
2006-04-20 19:50:00,1.77945,1.77951,1.77932,1.77935,1155500005.0
2006-04-20 19:55:00,1.7793,1.77983,1.7793,1.77978,1277199998.0
2006-04-20 20:00:00,1.77972,1.77978,1.77938,1.7794,925899996.0
2006-04-20 20:05:00,1.77922,1.77922,1.77877,1.77908,1002199999.0
2006-04-20 20:10:00,1.7791,1.77918,1.77867,1.77867,875499999.0
2006-04-20 20:15:00,1.77869,1.77913,1.77869,1.7791,1061200003.0
2006-04-20 20:20:00,1.77905,1.77908,1.77865,1.7788,906899996.0
2006-04-20 20:25:00,1.77878,1.77878,1.77834,1.77845,1918849999.0
2006-04-20 20:30:00,1.77846,1.77866,1.77838,1.77855,2447996977.0
2006-04-20 20:35:00,1.77855,1.77873,1.77845,1.77867,1120600002.0
2006-04-20 20:40:00,1.77873,1.77883,1.77843,1.77863,1044100000.0
2006-04-20 20:45:00,1.77862,1.77862,1.77814,1.77832,973449999.0
2006-04-20 20:50:00,1.77835,1.77881,1.77833,1.77844,1916500001.0
2006-04-20 20:55:00,1.77844,1.77849,1.778,1.77814,2228300002.0
2006-04-20 21:00:00,1.77816,1.77882,1.77816,1.77852,1461400004.0
2006-04-20 21:05:00,1.7785,1.7786,1.77843,1.77844,641600006.0
2006-04-20 21:10:00,1.77843,1.77843,1.77827,1.77835,803000004.0
2006-04-20 21:15:00,1.77845,1.77854,1.77832,1.7784,639300003.0
2006-04-20 21:20:00,1.7784,1.77845,1.77824,1.77843,869799997.0
2006-04-20 21:25:00,1.77845,1.77865,1.77844,1.77857,492000000.0
2006-04-20 21:30:00,1.77855,1.77863,1.77837,1.77837,979100000.0
2006-04-20 21:35:00,1.77838,1.77859,1.77831,1.77836,535099999.0
2006-04-20 21:40:00,1.7784,1.77844,1.77827,1.77833,603500001.0
2006-04-20 21:45:00,1.77837,1.77855,1.77816,1.77833,602500001.0
2006-04-20 21:50:00,1.77827,1.77843,1.77815,1.77828,494299997.0
2006-04-20 21:55:00,1.7783,1.77906,1.77814,1.7788,1006900002.0
2006-04-20 22:00:00,1.77886,1.77923,1.77833,1.77833,797499998.0
2006-04-20 22:05:00,1.77832,1.77838,1.77811,1.7782,292499995.0
2006-04-20 22:10:00,1.77818,1.77839,1.7781,1.77833,431500000.0
2006-04-20 22:15:00,1.77845,1.77867,1.77825,1.7786,674299999.0
2006-04-20 22:20:00,1.7786,1.77871,1.77838,1.77852,599200004.0
2006-04-20 22:25:00,1.77853,1.77873,1.77828,1.77831,487746993.0
2006-04-20 22:30:00,1.77836,1.77875,1.77825,1.77868,639900002.0
2006-04-20 22:35:00,1.77873,1.77898,1.77871,1.77883,378100000.0
2006-04-20 22:40:00,1.77875,1.77889,1.77837,1.7785,417299998.0
2006-04-20 22:45:00,1.77856,1.77867,1.77838,1.77843,329800001.0
2006-04-20 22:50:00,1.77847,1.77861,1.77816,1.77833,225999998.0
2006-04-20 22:55:00,1.77835,1.7784,1.77815,1.77835,318400002.0
2006-04-20 23:00:00,1.7783,1.77859,1.77806,1.77828,357300001.0
2006-04-20 23:05:00,1.77824,1.7784,1.77801,1.77829,342600001.0
2006-04-20 23:10:00,1.77837,1.7785,1.77803,1.77812,375999999.0
2006-04-20 23:15:00,1.77817,1.77858,1.77797,1.77798,406800003.0
2006-04-20 23:20:00,1.77817,1.77839,1.77779,1.77802,360799999.0
2006-04-20 23:25:00,1.77787,1.77802,1.77764,1.77772,146400000.0
2006-04-20 23:30:00,1.77771,1.77806,1.77755,1.778,184399999.0
2006-04-20 23:35:00,1.77795,1.77807,1.77795,1.77805,130050001.0
2006-04-20 23:40:00,1.77805,1.77807,1.77798,1.778,101000000.0
2006-04-20 23:45:00,1.77805,1.77807,1.77787,1.77787,69300000.0
2006-04-20 23:50:00,1.7779,1.77795,1.77775,1.77775,83200001.0
2006-04-20 23:55:00,1.7778,1.77785,1.77767,1.77781,146899998.0
2006-04-21 00:00:00,1.77782,1.77799,1.7778,1.77793,133200000.0
2006-04-21 00:05:00,1.77787,1.77805,1.77787,1.778,219800001.0
2006-04-21 00:10:00,1.77805,1.77813,1.77792,1.77793,305199996.0
2006-04-21 00:15:00,1.77787,1.77802,1.77785,1.77798,202799999.0
2006-04-21 00:20:00,1.77798,1.77802,1.77787,1.77788,149000001.0
2006-04-21 00:25:00,1.77778,1.77792,1.77752,1.77765,279500002.0
2006-04-21 00:30:00,1.77761,1.7777,1.77753,1.77762,223399998.0
2006-04-21 00:35:00,1.77751,1.77751,1.77724,1.7773,294699997.0
2006-04-21 00:40:00,1.77739,1.77742,1.77727,1.7773,212600002.0
2006-04-21 00:45:00,1.77735,1.77775,1.77735,1.77765,270200000.0
2006-04-21 00:50:00,1.77761,1.77763,1.77745,1.77763,186700000.0
2006-04-21 00:55:00,1.77758,1.77765,1.77745,1.7776,315000001.0
2006-04-21 01:00:00,1.77758,1.77765,1.77748,1.77748,185900002.0
2006-04-21 01:05:00,1.77753,1.77757,1.77739,1.77746,181400000.0
2006-04-21 01:10:00,1.77748,1.77755,1.77733,1.77755,146699999.0
2006-04-21 01:15:00,1.7775,1.77755,1.77743,1.7775,279300004.0
2006-04-21 01:20:00,1.7775,1.77755,1.77742,1.77752,123400000.0
2006-04-21 01:25:00,1.77748,1.77748,1.77701,1.77722,221900000.0
2006-04-21 01:30:00,1.77725,1.77747,1.77715,1.77747,284600002.0
2006-04-21 01:35:00,1.7774,1.77745,1.77688,1.77694,284499997.0
2006-04-21 01:40:00,1.77667,1.77692,1.77667,1.77669,354599999.0
2006-04-21 01:45:00,1.77663,1.77671,1.77645,1.77671,214900002.0
2006-04-21 01:50:00,1.77613,1.77631,1.77529,1.77624,200100000.0
2006-04-21 01:55:00,1.77623,1.77784,1.77618,1.77769,300399999.0
2006-04-21 02:00:00,1.77777,1.77852,1.77748,1.77754,208000002.0
2006-04-21 02:05:00,1.77748,1.77763,1.77732,1.77732,40500000.0
2006-04-21 02:10:00,1.77741,1.7781,1.77739,1.77778,279446991.0
2006-04-21 02:15:00,1.7779,1.7782,1.7779,1.77817,251399999.0
2006-04-21 02:20:00,1.77818,1.77877,1.77812,1.77877,303399999.0
2006-04-21 02:25:00,1.77871,1.77898,1.77852,1.77897,329199999.0
2006-04-21 02:30:00,1.77892,1.77898,1.77833,1.77848,293199999.0
2006-04-21 02:35:00,1.77848,1.77893,1.77844,1.77893,189499998.0
2006-04-21 02:40:00,1.77888,1.77891,1.77866,1.77883,279700003.0
2006-04-21 02:45:00,1.7788,1.77887,1.7786,1.7786,191600001.0
2006-04-21 02:50:00,1.7786,1.77885,1.77845,1.77884,237899997.0
2006-04-21 02:55:00,1.77877,1.77909,1.77868,1.77875,363600000.0
2006-04-21 03:00:00,1.77895,1.77937,1.77892,1.77901,280000001.0
2006-04-21 03:05:00,1.77897,1.77905,1.77884,1.77897,137100001.0
2006-04-21 03:10:00,1.77895,1.77905,1.77864,1.77882,283399998.0
2006-04-21 03:15:00,1.77877,1.77886,1.77868,1.77881,280200002.0
2006-04-21 03:20:00,1.77874,1.77892,1.77857,1.77881,264300003.0
2006-04-21 03:25:00,1.77876,1.77885,1.77869,1.7788,181399999.0
2006-04-21 03:30:00,1.77882,1.77889,1.77867,1.77875,227100003.0
2006-04-21 03:35:00,1.77881,1.77898,1.77878,1.7789,190099999.0
2006-04-21 03:40:00,1.77897,1.77903,1.77886,1.7789,166700000.0
2006-04-21 03:45:00,1.77888,1.77897,1.77885,1.77895,204600000.0
2006-04-21 03:50:00,1.7789,1.77911,1.77888,1.77907,302699998.0
2006-04-21 03:55:00,1.77913,1.77924,1.77899,1.77918,184399999.0
2006-04-21 04:00:00,1.77913,1.77915,1.77899,1.7791,293399998.0
2006-04-21 04:05:00,1.7791,1.77927,1.77905,1.7792,326799999.0
2006-04-21 04:10:00,1.77915,1.7793,1.77903,1.77903,290199999.0
2006-04-21 04:15:00,1.77912,1.77935,1.77912,1.77928,244599999.0
2006-04-21 04:20:00,1.77925,1.77935,1.7791,1.7791,332400004.0
2006-04-21 04:25:00,1.7791,1.77924,1.77905,1.77924,285300000.0
2006-04-21 04:30:00,1.77921,1.77933,1.77914,1.7793,99100000.0
2006-04-21 04:35:00,1.77925,1.77937,1.77925,1.7793,194499999.0
2006-04-21 04:40:00,1.77938,1.77959,1.7793,1.77934,163399999.0
2006-04-21 04:45:00,1.77942,1.77955,1.77941,1.77948,160600000.0
2006-04-21 04:50:00,1.77945,1.77945,1.77935,1.77945,75799999.0
2006-04-21 04:55:00,1.77943,1.77943,1.77918,1.77933,253200001.0
2006-04-21 05:00:00,1.77935,1.77949,1.77925,1.77949,78100000.0
2006-04-21 05:05:00,1.77958,1.77958,1.77933,1.77949,117899999.0
2006-04-21 05:10:00,1.77955,1.77955,1.77936,1.77942,264600002.0
2006-04-21 05:15:00,1.77945,1.77951,1.77918,1.77935,230700000.0
2006-04-21 05:20:00,1.77932,1.77947,1.77924,1.7793,110300000.0
2006-04-21 05:25:00,1.7793,1.77935,1.77924,1.77932,219499999.0
2006-04-21 05:30:00,1.7793,1.77945,1.77915,1.77945,241500002.0
2006-04-21 05:35:00,1.7794,1.77948,1.7793,1.7793,145799999.0
2006-04-21 05:40:00,1.77935,1.77945,1.7792,1.77938,221300001.0
2006-04-21 05:45:00,1.77943,1.77953,1.77933,1.7794,200400000.0
2006-04-21 05:50:00,1.77947,1.77948,1.7793,1.77945,136300000.0
2006-04-21 05:55:00,1.7794,1.77951,1.77935,1.7794,287999998.0
2006-04-21 06:00:00,1.77945,1.77965,1.77935,1.77965,234100000.0
2006-04-21 06:05:00,1.77958,1.77959,1.77945,1.77953,240700001.0
2006-04-21 06:10:00,1.77945,1.77955,1.77937,1.77948,264599998.0
2006-04-21 06:15:00,1.77953,1.77955,1.77939,1.77943,394600000.0
2006-04-21 06:20:00,1.77947,1.77958,1.77947,1.77952,323800002.0
2006-04-21 06:25:00,1.77958,1.77958,1.77945,1.77957,132450000.0
2006-04-21 06:30:00,1.7795,1.7795,1.77935,1.77943,205300001.0
2006-04-21 06:35:00,1.7794,1.77945,1.7793,1.77935,94500000.0
2006-04-21 06:40:00,1.77932,1.77954,1.77932,1.7794,109800001.0
2006-04-21 06:45:00,1.77937,1.77944,1.77924,1.77932,292550000.0
2006-04-21 06:50:00,1.7794,1.77945,1.77895,1.77928,220500000.0
2006-04-21 06:55:00,1.7792,1.7792,1.77897,1.77897,137900000.0
2006-04-21 07:00:00,1.77912,1.77914,1.77892,1.77904,250400004.0
2006-04-21 07:05:00,1.77897,1.77907,1.7789,1.779,181900001.0
2006-04-21 07:10:00,1.779,1.77905,1.77895,1.779,190599999.0
2006-04-21 07:15:00,1.77905,1.77908,1.7789,1.77897,217600001.0
2006-04-21 07:20:00,1.77898,1.77907,1.77895,1.779,198199999.0
2006-04-21 07:25:00,1.779,1.77907,1.77851,1.77875,235300001.0
2006-04-21 07:30:00,1.77871,1.77871,1.7785,1.7785,239599999.0
2006-04-21 07:35:00,1.77858,1.77864,1.77848,1.7785,153800000.0
2006-04-21 07:40:00,1.77852,1.7786,1.77822,1.77845,234499999.0
2006-04-21 07:45:00,1.7784,1.77868,1.77828,1.77865,159499998.0
2006-04-21 07:50:00,1.7786,1.77867,1.77848,1.7785,192199999.0
2006-04-21 07:55:00,1.77845,1.77873,1.77834,1.77873,201099999.0
2006-04-21 08:00:00,1.77869,1.7793,1.77863,1.77897,390600005.0
2006-04-21 08:05:00,1.77898,1.7791,1.7779,1.77795,248099997.0
2006-04-21 08:10:00,1.77785,1.77864,1.77785,1.77815,328699997.0
2006-04-21 08:15:00,1.77812,1.77817,1.77783,1.7779,364600000.0
2006-04-21 08:20:00,1.77785,1.77794,1.77756,1.77768,222200002.0
2006-04-21 08:25:00,1.77766,1.77838,1.77766,1.77838,277600000.0
2006-04-21 08:30:00,1.7785,1.7785,1.77757,1.77763,324800001.0
2006-04-21 08:35:00,1.77765,1.77767,1.77669,1.77669,346899998.0
2006-04-21 08:40:00,1.77656,1.77685,1.77601,1.77675,299800000.0
2006-04-21 08:45:00,1.77689,1.77803,1.77658,1.77781,429599995.0
2006-04-21 08:50:00,1.77771,1.77793,1.77721,1.77793,180199999.0
2006-04-21 08:55:00,1.77807,1.77872,1.77785,1.77862,180299998.0
2006-04-21 09:00:00,1.77859,1.77867,1.77776,1.7781,422800001.0
2006-04-21 09:05:00,1.77813,1.77857,1.77792,1.77801,246600000.0
2006-04-21 09:10:00,1.77816,1.77844,1.77761,1.77776,281800002.0
2006-04-21 09:15:00,1.77766,1.77774,1.77713,1.77718,267700000.0
2006-04-21 09:20:00,1.77741,1.77789,1.77741,1.77775,337500004.0
2006-04-21 09:25:00,1.77758,1.77794,1.77758,1.77791,219099998.0
2006-04-21 09:30:00,1.77778,1.7779,1.77735,1.77766,312819995.0
2006-04-21 09:35:00,1.77758,1.77766,1.77737,1.77751,248800001.0
2006-04-21 09:40:00,1.77747,1.77768,1.77714,1.77768,209099998.0
2006-04-21 09:45:00,1.77786,1.7789,1.77786,1.77885,353400003.0
2006-04-21 09:50:00,1.77889,1.77899,1.7783,1.7786,312300001.0
2006-04-21 09:55:00,1.77859,1.77871,1.77833,1.77839,350299997.0
2006-04-21 10:00:00,1.77833,1.7797,1.77833,1.7797,243800001.0
2006-04-21 10:05:00,1.77991,1.78392,1.77991,1.78312,268599999.0
2006-04-21 10:10:00,1.78306,1.78306,1.78144,1.78152,497499995.0
2006-04-21 10:15:00,1.78158,1.78174,1.78038,1.78136,324799999.0
2006-04-21 10:20:00,1.78152,1.78178,1.78134,1.78176,261300003.0
2006-04-21 10:25:00,1.78185,1.78202,1.78106,1.78106,304650000.0
2006-04-21 10:30:00,1.78099,1.78184,1.78093,1.78184,184799999.0
2006-04-21 10:35:00,1.78181,1.78201,1.78146,1.78189,317000001.0
2006-04-21 10:40:00,1.78198,1.78201,1.78113,1.78157,387400003.0
2006-04-21 10:45:00,1.78152,1.78191,1.78144,1.78156,228900001.0
2006-04-21 10:50:00,1.78152,1.78163,1.78123,1.78123,237900000.0
2006-04-21 10:55:00,1.78118,1.7814,1.78103,1.78115,440999999.0
2006-04-21 11:00:00,1.78108,1.78145,1.78108,1.78131,349399999.0
2006-04-21 11:05:00,1.78137,1.78208,1.78123,1.78205,371899999.0
2006-04-21 11:10:00,1.78202,1.78216,1.78153,1.78155,283799998.0
2006-04-21 11:15:00,1.7815,1.78173,1.78143,1.78169,398899996.0
2006-04-21 11:20:00,1.7818,1.78222,1.78167,1.78196,447599997.0
2006-04-21 11:25:00,1.7819,1.78229,1.78175,1.78191,376399996.0
2006-04-21 11:30:00,1.78187,1.78224,1.78175,1.78215,304599999.0
2006-04-21 11:35:00,1.7821,1.78244,1.78204,1.78244,287199998.0
2006-04-21 11:40:00,1.78242,1.78262,1.78209,1.78229,357199999.0
2006-04-21 11:45:00,1.78224,1.78224,1.78167,1.78173,370599997.0
2006-04-21 11:50:00,1.78174,1.78178,1.78137,1.7814,342199998.0
2006-04-21 11:55:00,1.78143,1.78143,1.78047,1.78063,381600000.0
2006-04-21 12:00:00,1.7807,1.78184,1.7807,1.78165,370300001.0
2006-04-21 12:05:00,1.78187,1.78212,1.78144,1.78158,214200000.0
2006-04-21 12:10:00,1.78157,1.78159,1.78142,1.78145,320100002.0
2006-04-21 12:15:00,1.78138,1.78151,1.78112,1.78141,255100001.0
2006-04-21 12:20:00,1.78152,1.78152,1.78103,1.78103,273299998.0
2006-04-21 12:25:00,1.781,1.78104,1.78041,1.78042,334300001.0
2006-04-21 12:30:00,1.78047,1.7806,1.77986,1.77986,390499998.0
2006-04-21 12:35:00,1.77994,1.78016,1.7799,1.77991,265200002.0
2006-04-21 12:40:00,1.77992,1.78033,1.77979,1.78008,314399998.0
2006-04-21 12:45:00,1.78013,1.78024,1.77998,1.7802,299399999.0
2006-04-21 12:50:00,1.78025,1.78029,1.77929,1.77956,375499996.0
2006-04-21 12:55:00,1.77953,1.77973,1.77918,1.77964,245100002.0
2006-04-21 13:00:00,1.77977,1.77978,1.77909,1.77937,332670002.0
2006-04-21 13:05:00,1.77931,1.77935,1.77793,1.7782,321900000.0
2006-04-21 13:10:00,1.7782,1.77842,1.77794,1.77827,297600003.0
2006-04-21 13:15:00,1.77827,1.77835,1.77763,1.77834,199000001.0
2006-04-21 13:20:00,1.77832,1.77865,1.7781,1.77851,330700001.0
2006-04-21 13:25:00,1.77857,1.77867,1.77826,1.77832,328600000.0
2006-04-21 13:30:00,1.77828,1.77847,1.77828,1.7784,293199998.0
2006-04-21 13:35:00,1.77834,1.77871,1.7782,1.77861,350300002.0
2006-04-21 13:40:00,1.77863,1.77882,1.77852,1.77877,282100002.0
2006-04-21 13:45:00,1.77872,1.77892,1.77857,1.77874,373800002.0
2006-04-21 13:50:00,1.77879,1.77887,1.77865,1.77869,317400000.0
2006-04-21 13:55:00,1.7786,1.77884,1.77848,1.77872,331749999.0
2006-04-21 14:00:00,1.77875,1.77876,1.77793,1.77813,387100000.0
2006-04-21 14:05:00,1.77817,1.77838,1.77766,1.77785,274900000.0
2006-04-21 14:10:00,1.778,1.77835,1.77785,1.77817,299999997.0
2006-04-21 14:15:00,1.77824,1.77939,1.77824,1.77937,211400000.0
2006-04-21 14:20:00,1.77938,1.77995,1.77916,1.77995,235800001.0
2006-04-21 14:25:00,1.77998,1.77998,1.779,1.7798,356799999.0
2006-04-21 14:30:00,1.77982,1.77982,1.77906,1.77951,339900000.0
2006-04-21 14:35:00,1.77952,1.77986,1.77913,1.77981,314200003.0
2006-04-21 14:40:00,1.77972,1.77985,1.77943,1.77952,362499999.0
2006-04-21 14:45:00,1.77943,1.78001,1.77941,1.77982,208400000.0
2006-04-21 14:50:00,1.77996,1.78082,1.77996,1.78062,447000000.0
2006-04-21 14:55:00,1.7806,1.781,1.78033,1.78046,317799999.0
2006-04-21 15:00:00,1.7805,1.7807,1.78022,1.78036,367600004.0
2006-04-21 15:05:00,1.7803,1.78045,1.77974,1.77985,393399995.0
2006-04-21 15:10:00,1.7798,1.78026,1.7798,1.77997,365100001.0
2006-04-21 15:15:00,1.77987,1.7801,1.77914,1.77914,282900000.0
2006-04-21 15:20:00,1.77912,1.77976,1.77906,1.77964,311100000.0
2006-04-21 15:25:00,1.77963,1.77982,1.77946,1.77977,464099997.0
2006-04-21 15:30:00,1.77968,1.77972,1.77915,1.77947,354999999.0
2006-04-21 15:35:00,1.77942,1.77996,1.77901,1.77938,340200002.0
2006-04-21 15:40:00,1.77937,1.77948,1.77909,1.77915,249899999.0
2006-04-21 15:45:00,1.77915,1.7792,1.77832,1.77899,327399996.0
2006-04-21 15:50:00,1.77892,1.77928,1.77866,1.77927,354999995.0
2006-04-21 15:55:00,1.7793,1.7793,1.77847,1.77866,343000002.0
2006-04-21 16:00:00,1.77882,1.77915,1.77853,1.77915,471199999.0
2006-04-21 16:05:00,1.77916,1.77966,1.77908,1.77933,278469999.0
2006-04-21 16:10:00,1.77933,1.77967,1.77933,1.77937,404900000.0
2006-04-21 16:15:00,1.77937,1.77937,1.77861,1.77861,263999999.0
2006-04-21 16:20:00,1.7787,1.77903,1.77843,1.77862,306700002.0
2006-04-21 16:25:00,1.77869,1.77909,1.77835,1.77875,282500001.0
2006-04-21 16:30:00,1.7787,1.78047,1.77864,1.78003,356199997.0
2006-04-21 16:35:00,1.78039,1.78301,1.78033,1.78278,358599996.0
2006-04-21 16:40:00,1.78263,1.7828,1.78115,1.78132,343999998.0
2006-04-21 16:45:00,1.78124,1.78196,1.7811,1.78155,376899996.0
2006-04-21 16:50:00,1.78172,1.78225,1.78104,1.78148,340599999.0
2006-04-21 16:55:00,1.78176,1.78242,1.78124,1.78177,332300000.0
2006-04-21 17:00:00,1.78189,1.78291,1.78189,1.7828,441599996.0
2006-04-21 17:05:00,1.78259,1.78329,1.7824,1.78276,198900001.0
2006-04-21 17:10:00,1.78271,1.78399,1.78271,1.7831,235499999.0
2006-04-21 17:15:00,1.78295,1.78386,1.78295,1.78338,311499999.0
2006-04-21 17:20:00,1.78335,1.78406,1.78331,1.784,286500000.0
2006-04-21 17:25:00,1.78398,1.78398,1.78345,1.78352,513149996.0
2006-04-21 17:30:00,1.78344,1.78349,1.7829,1.7832,385199996.0
2006-04-21 17:35:00,1.78318,1.78327,1.78267,1.78284,281149998.0
2006-04-21 17:40:00,1.78291,1.78332,1.7829,1.783,225999999.0
2006-04-21 17:45:00,1.78297,1.783,1.78228,1.78238,175599999.0
2006-04-21 17:50:00,1.78237,1.78265,1.78184,1.78199,307100001.0
2006-04-21 17:55:00,1.78199,1.78218,1.78149,1.78149,295699998.0
2006-04-21 18:00:00,1.78131,1.78168,1.78127,1.78163,4087499988.0
2006-04-21 18:05:00,1.78162,1.78221,1.78152,1.78214,5280899993.0
2006-04-21 18:10:00,1.78212,1.78233,1.78185,1.78215,3114396998.0
2006-04-21 18:15:00,1.78219,1.7824,1.7814,1.78182,3194620008.0
2006-04-21 18:20:00,1.78183,1.7819,1.78105,1.78118,3390349991.0
2006-04-21 18:25:00,1.78115,1.78154,1.78107,1.78148,2843400006.0
2006-04-21 18:30:00,1.78145,1.78145,1.78113,1.7812,2628446994.0
2006-04-21 18:35:00,1.78119,1.78143,1.78109,1.78109,1070800001.0
2006-04-21 18:40:00,1.78108,1.78138,1.78108,1.78122,1405200000.0
2006-04-21 18:45:00,1.7812,1.78179,1.78115,1.78123,1155000002.0
2006-04-21 18:50:00,1.78123,1.78142,1.78088,1.78088,1972099992.0
2006-04-21 18:55:00,1.7809,1.78107,1.78063,1.78063,2459949994.0
2006-04-21 19:00:00,1.78054,1.78063,1.77862,1.77909,1586599996.0
2006-04-21 19:05:00,1.77895,1.78036,1.77891,1.78036,2111369991.0
2006-04-21 19:10:00,1.78033,1.78033,1.77991,1.78008,1484900000.0
2006-04-21 19:15:00,1.78008,1.78021,1.78,1.78015,1232499993.0
2006-04-21 19:20:00,1.78012,1.78094,1.78009,1.78094,1444099998.0
2006-04-21 19:25:00,1.7811,1.78137,1.78089,1.78095,1470819995.0
2006-04-21 19:30:00,1.78095,1.78138,1.78091,1.78135,1689700000.0
2006-04-21 19:35:00,1.78135,1.78194,1.78125,1.78177,1227100003.0
2006-04-21 19:40:00,1.78175,1.78202,1.78164,1.78173,1424370009.0
2006-04-21 19:45:00,1.78168,1.78171,1.78117,1.78148,1100549995.0
2006-04-21 19:50:00,1.78145,1.78163,1.78121,1.7813,985600000.0
2006-04-21 19:55:00,1.78127,1.78172,1.78125,1.78163,1363570001.0
2006-04-21 20:00:00,1.78142,1.78164,1.78142,1.78149,783300002.0
2006-04-21 20:05:00,1.78145,1.78145,1.7809,1.78127,958399992.0
2006-04-21 20:10:00,1.78125,1.7818,1.78122,1.78159,1089300007.0
2006-04-21 20:15:00,1.78163,1.78206,1.78152,1.78193,932800005.0
2006-04-21 20:20:00,1.7819,1.78267,1.78183,1.78245,905400001.0
2006-04-21 20:25:00,1.78249,1.78252,1.78172,1.78172,1998499994.0
2006-04-21 20:30:00,1.78172,1.7821,1.78169,1.7821,2209699998.0
2006-04-21 20:35:00,1.78213,1.78219,1.78169,1.78178,978999997.0
2006-04-21 20:40:00,1.78174,1.7822,1.78163,1.7822,1052199997.0
2006-04-21 20:45:00,1.78218,1.78218,1.78151,1.78157,850699994.0
2006-04-21 20:50:00,1.78153,1.78162,1.78129,1.78129,1977016984.0
2006-04-21 20:55:00,1.78128,1.78132,1.78079,1.78079,2266899994.0
2006-04-21 21:00:00,1.78065,1.78094,1.78063,1.78091,1311099993.0
2006-04-21 21:05:00,1.78088,1.78096,1.78024,1.78037,732399999.0
2006-04-21 21:10:00,1.78042,1.78082,1.78009,1.78035,864900002.0
2006-04-21 21:15:00,1.78045,1.78073,1.78035,1.78045,589299997.0
2006-04-21 21:20:00,1.78045,1.78098,1.78023,1.78098,878699998.0
2006-04-21 21:25:00,1.78098,1.78102,1.7808,1.78097,492699999.0
2006-04-21 21:30:00,1.78106,1.78129,1.78097,1.78112,816799998.0
2006-04-21 21:35:00,1.78122,1.78145,1.78122,1.7813,533100001.0
2006-04-21 21:40:00,1.7813,1.78138,1.78109,1.78127,631099992.0
2006-04-21 21:45:00,1.7813,1.78208,1.7813,1.78181,635700003.0
2006-04-21 21:50:00,1.78173,1.78196,1.78158,1.78162,434400003.0
2006-04-21 21:55:00,1.78168,1.78226,1.78167,1.78223,1068299997.0
2006-04-21 22:00:00,1.78208,1.78225,1.78172,1.78225,828270004.0
2006-04-21 22:05:00,1.78229,1.78259,1.78221,1.7825,333100000.0
2006-04-21 22:10:00,1.78239,1.78256,1.78218,1.78252,434900002.0
2006-04-21 22:15:00,1.78254,1.78261,1.78182,1.78182,764300002.0
2006-04-21 22:20:00,1.78177,1.7818,1.78154,1.78168,581000000.0
2006-04-21 22:25:00,1.78165,1.78185,1.78135,1.78136,510700003.0
2006-04-21 22:30:00,1.78137,1.78139,1.78082,1.78083,736800004.0
2006-04-21 22:35:00,1.78083,1.78135,1.7807,1.78135,272400001.0
2006-04-21 22:40:00,1.78134,1.78134,1.7808,1.78133,583399998.0
2006-04-21 22:45:00,1.78143,1.78161,1.7814,1.78161,370699999.0
2006-04-21 22:50:00,1.78163,1.78218,1.78158,1.78187,315300005.0
2006-04-21 22:55:00,1.78177,1.7821,1.78143,1.7821,447500002.0
2006-04-24 00:00:00,1.7868,1.7871,1.7867,1.787,484799992.0
2006-04-24 00:05:00,1.7868,1.7873,1.7861,1.7871,484799992.0
2006-04-24 00:10:00,1.787,1.7872,1.7866,1.7868,605999990.0
2006-04-24 00:15:00,1.787,1.7871,1.787,1.787,484799992.0
2006-04-24 00:20:00,1.7872,1.7873,1.787,1.787,605999990.0
2006-04-24 00:25:00,1.7871,1.7872,1.7871,1.7872,363599994.0
2006-04-24 00:35:00,1.7871,1.7873,1.7871,1.7873,242399996.0
2006-04-24 00:40:00,1.7872,1.7873,1.7871,1.7871,242399996.0
2006-04-24 00:45:00,1.787,1.7873,1.787,1.7873,363599994.0
2006-04-24 00:50:00,1.7872,1.7874,1.787,1.7873,605999990.0
2006-04-24 00:55:00,1.7872,1.7873,1.7868,1.787,484799992.0
2006-04-24 01:00:00,1.7871,1.7872,1.7868,1.7871,363599994.0
2006-04-24 01:05:00,1.787,1.787,1.7863,1.7865,363599994.0
2006-04-24 01:10:00,1.7864,1.7864,1.786,1.786,484799992.0
2006-04-24 01:15:00,1.7858,1.7862,1.7856,1.7859,605999990.0
2006-04-24 01:20:00,1.786,1.7865,1.7859,1.7864,484799992.0
2006-04-24 01:25:00,1.7863,1.7868,1.7863,1.7866,605999990.0
2006-04-24 01:30:00,1.7865,1.7868,1.7862,1.7862,484799992.0
2006-04-24 01:35:00,1.7863,1.7865,1.7856,1.7864,605999990.0
2006-04-24 01:40:00,1.7863,1.7864,1.7857,1.786,605999990.0
2006-04-24 01:45:00,1.7859,1.7861,1.7859,1.7859,484799992.0
2006-04-24 01:50:00,1.786,1.7868,1.7856,1.7868,605999990.0
2006-04-24 01:55:00,1.787,1.7875,1.7868,1.7873,484799992.0
2006-04-24 02:00:00,1.78689,1.787,1.7854,1.7855,363599999.0
2006-04-24 02:05:00,1.78543,1.78574,1.78531,1.78561,443099998.0
2006-04-24 02:10:00,1.78555,1.786,1.7854,1.78576,392399994.0
2006-04-24 02:15:00,1.78582,1.78599,1.78555,1.78591,415799997.0
2006-04-24 02:20:00,1.78592,1.78626,1.78562,1.78596,367300001.0
2006-04-24 02:25:00,1.78596,1.7865,1.78592,1.78637,379200004.0
2006-04-24 02:30:00,1.7862,1.78627,1.78492,1.78499,340000001.0
2006-04-24 02:35:00,1.78513,1.78542,1.78489,1.78522,401200004.0
2006-04-24 02:40:00,1.78495,1.78573,1.78495,1.78565,396900000.0
2006-04-24 02:45:00,1.78567,1.78567,1.785,1.7853,402000002.0
2006-04-24 02:50:00,1.78525,1.78562,1.78515,1.78551,452100001.0
2006-04-24 02:55:00,1.78552,1.78554,1.78467,1.78503,471999999.0
2006-04-24 03:00:00,1.78542,1.78595,1.78524,1.78562,361820003.0
2006-04-24 03:05:00,1.78567,1.78567,1.78502,1.7855,559900003.0
2006-04-24 03:10:00,1.78545,1.78595,1.78526,1.78583,501800002.0
2006-04-24 03:15:00,1.78589,1.78602,1.78531,1.78589,353700001.0
2006-04-24 03:20:00,1.78588,1.78623,1.7858,1.7861,255000000.0
2006-04-24 03:25:00,1.78588,1.78641,1.78586,1.78616,684000003.0
2006-04-24 03:30:00,1.78629,1.78658,1.78599,1.78599,278400000.0
2006-04-24 03:35:00,1.78604,1.78638,1.78588,1.78636,281199998.0
2006-04-24 03:40:00,1.78643,1.7869,1.78636,1.7869,148000001.0
2006-04-24 03:45:00,1.78688,1.78693,1.78675,1.78685,258200000.0
2006-04-24 03:50:00,1.78672,1.78672,1.78617,1.78617,331499997.0
2006-04-24 03:55:00,1.78614,1.78614,1.78573,1.78573,178200000.0
2006-04-24 04:00:00,1.7855,1.7855,1.7852,1.7853,148700000.0
2006-04-24 04:05:00,1.7853,1.78537,1.78504,1.78509,292799999.0
2006-04-24 04:10:00,1.78512,1.78555,1.78511,1.78539,344446992.0
2006-04-24 04:15:00,1.78548,1.78557,1.78538,1.78542,205800001.0
2006-04-24 04:20:00,1.78542,1.78571,1.78542,1.78567,251600001.0
2006-04-24 04:25:00,1.78563,1.78563,1.78527,1.78535,233399999.0
2006-04-24 04:30:00,1.78531,1.78568,1.78527,1.78565,183100001.0
2006-04-24 04:35:00,1.78555,1.78565,1.78535,1.78544,225299998.0
2006-04-24 04:40:00,1.78551,1.78555,1.78535,1.78535,165100001.0
2006-04-24 04:45:00,1.7854,1.78545,1.78535,1.78545,159049997.0
2006-04-24 04:50:00,1.78545,1.78545,1.78524,1.78535,109599999.0
2006-04-24 04:55:00,1.78538,1.78593,1.78531,1.78573,194799998.0
2006-04-24 05:00:00,1.78572,1.78582,1.78545,1.78562,156500000.0
2006-04-24 05:05:00,1.78557,1.78583,1.78549,1.7857,167099999.0
2006-04-24 05:10:00,1.78564,1.78576,1.78555,1.78575,213399999.0
2006-04-24 05:15:00,1.78583,1.78595,1.78562,1.78564,291099999.0
2006-04-24 05:20:00,1.78557,1.78581,1.78553,1.78553,194899998.0
2006-04-24 05:25:00,1.78559,1.78561,1.78532,1.7854,247299998.0
2006-04-24 05:30:00,1.7854,1.78551,1.78512,1.78537,317800003.0
2006-04-24 05:35:00,1.7853,1.78543,1.78528,1.78537,150700003.0
2006-04-24 05:40:00,1.78545,1.78556,1.78529,1.78529,295599995.0
2006-04-24 05:45:00,1.78533,1.78535,1.78503,1.78507,124800000.0
2006-04-24 05:50:00,1.78508,1.78529,1.78496,1.78513,274199998.0
2006-04-24 05:55:00,1.78513,1.78521,1.78496,1.7851,311899999.0
2006-04-24 06:00:00,1.78518,1.78522,1.78495,1.785,199899999.0
2006-04-24 06:05:00,1.78504,1.78518,1.78483,1.78485,263600002.0
2006-04-24 06:10:00,1.78482,1.78514,1.78482,1.78514,182900002.0
2006-04-24 06:15:00,1.7853,1.78567,1.7851,1.78567,227500000.0
2006-04-24 06:20:00,1.78589,1.78592,1.78556,1.78556,320200002.0
2006-04-24 06:25:00,1.78558,1.78567,1.78545,1.78567,133300000.0
2006-04-24 06:30:00,1.78568,1.78586,1.78555,1.78575,319299998.0
2006-04-24 06:35:00,1.7857,1.78587,1.78565,1.78587,183800001.0
2006-04-24 06:40:00,1.78592,1.78602,1.78584,1.7859,137300001.0
2006-04-24 06:45:00,1.78594,1.78613,1.78566,1.78574,209700000.0
2006-04-24 06:50:00,1.78572,1.78595,1.78557,1.78595,206700000.0
2006-04-24 06:55:00,1.78588,1.78588,1.78565,1.7857,202400001.0
2006-04-24 07:00:00,1.78586,1.78588,1.7854,1.7854,196199999.0
2006-04-24 07:05:00,1.78537,1.78554,1.78537,1.78552,149699999.0
2006-04-24 07:10:00,1.7855,1.78579,1.7855,1.7857,190799999.0
2006-04-24 07:15:00,1.78573,1.78573,1.78551,1.7856,281100004.0
2006-04-24 07:20:00,1.7855,1.78556,1.78503,1.7853,252800000.0
2006-04-24 07:25:00,1.78537,1.78653,1.78537,1.78639,298899999.0
2006-04-24 07:30:00,1.78637,1.7866,1.78613,1.78613,321299998.0
2006-04-24 07:35:00,1.78612,1.78618,1.78598,1.78604,243400000.0
2006-04-24 07:40:00,1.78605,1.78633,1.78603,1.78622,327500000.0
2006-04-24 07:45:00,1.78617,1.78629,1.78589,1.78625,258400001.0
2006-04-24 07:50:00,1.7862,1.78628,1.78608,1.78627,134100000.0
2006-04-24 07:55:00,1.78621,1.78631,1.78604,1.78628,139450000.0
2006-04-24 08:00:00,1.7862,1.78701,1.786,1.78701,292700001.0
2006-04-24 08:05:00,1.78704,1.78742,1.78682,1.78687,228200002.0
2006-04-24 08:10:00,1.78675,1.7868,1.78597,1.78597,343499999.0
2006-04-24 08:15:00,1.78609,1.78683,1.78604,1.78676,256200001.0
2006-04-24 08:20:00,1.78689,1.78748,1.78671,1.78685,362800003.0
2006-04-24 08:25:00,1.78671,1.78671,1.7858,1.78588,268900001.0
2006-04-24 08:30:00,1.78588,1.7867,1.78585,1.78645,224199999.0
2006-04-24 08:35:00,1.78649,1.78818,1.7864,1.788,305799999.0
2006-04-24 08:40:00,1.78797,1.78843,1.78779,1.78822,401200002.0
2006-04-24 08:45:00,1.78831,1.78875,1.78798,1.78818,363750000.0
2006-04-24 08:50:00,1.78822,1.78905,1.78822,1.78905,302200003.0
2006-04-24 08:55:00,1.78915,1.7892,1.78817,1.78842,209900001.0
2006-04-24 09:00:00,1.7884,1.78869,1.78804,1.78804,345200000.0
2006-04-24 09:05:00,1.78799,1.78864,1.78743,1.78852,330900002.0
2006-04-24 09:10:00,1.78841,1.78841,1.7876,1.78813,233300001.0
2006-04-24 09:15:00,1.78798,1.78798,1.78753,1.78755,319900000.0
2006-04-24 09:20:00,1.78752,1.78783,1.78728,1.7876,297500001.0
2006-04-24 09:25:00,1.78771,1.78897,1.78765,1.78897,231469998.0
2006-04-24 09:30:00,1.78893,1.78948,1.78882,1.78913,221349999.0
2006-04-24 09:35:00,1.78908,1.78997,1.78908,1.78974,308899998.0
2006-04-24 09:40:00,1.78967,1.79138,1.78967,1.79101,287600002.0
2006-04-24 09:45:00,1.79087,1.7911,1.79038,1.79061,351800000.0
2006-04-24 09:50:00,1.79053,1.79053,1.78983,1.78989,230449999.0
2006-04-24 09:55:00,1.78987,1.79015,1.78961,1.7901,296900000.0
2006-04-24 10:00:00,1.78991,1.78991,1.78875,1.78928,326700000.0
2006-04-24 10:05:00,1.78932,1.78952,1.78918,1.7893,363400000.0
2006-04-24 10:10:00,1.78937,1.78996,1.78921,1.78961,300670000.0
2006-04-24 10:15:00,1.78958,1.79,1.78871,1.79,244500000.0
2006-04-24 10:20:00,1.78997,1.79055,1.78972,1.78975,402200002.0
2006-04-24 10:25:00,1.78971,1.79042,1.78962,1.79007,332999999.0
2006-04-24 10:30:00,1.79006,1.79258,1.78984,1.7899,324799999.0
2006-04-24 10:35:00,1.79014,1.79065,1.78911,1.78911,377100001.0
2006-04-24 10:40:00,1.78927,1.79031,1.78923,1.78957,282799998.0
2006-04-24 10:45:00,1.78957,1.78994,1.78954,1.78994,266399997.0
2006-04-24 10:50:00,1.79011,1.79058,1.78993,1.78993,285300000.0
2006-04-24 10:55:00,1.78982,1.79022,1.7893,1.79008,443800000.0
2006-04-24 11:00:00,1.79019,1.79108,1.79019,1.79091,274599999.0
2006-04-24 11:05:00,1.79095,1.79095,1.79013,1.79014,357400001.0
2006-04-24 11:10:00,1.79017,1.79025,1.78924,1.78935,272699998.0
2006-04-24 11:15:00,1.78943,1.78948,1.78875,1.78915,268749998.0
2006-04-24 11:20:00,1.78912,1.79014,1.78902,1.79003,304099999.0
2006-04-24 11:25:00,1.78991,1.79005,1.78905,1.78912,272600000.0
2006-04-24 11:30:00,1.78898,1.78898,1.78823,1.78886,295599998.0
2006-04-24 11:35:00,1.78889,1.78945,1.78872,1.78931,431300000.0
2006-04-24 11:40:00,1.78924,1.78937,1.78893,1.78926,329399998.0
2006-04-24 11:45:00,1.78922,1.78922,1.78864,1.78908,364499999.0
2006-04-24 11:50:00,1.78907,1.78938,1.78892,1.78925,349100000.0
2006-04-24 11:55:00,1.78938,1.78973,1.78938,1.7895,333099997.0
2006-04-24 12:00:00,1.7895,1.7898,1.78939,1.78939,309299998.0
2006-04-24 12:05:00,1.78942,1.78962,1.78911,1.7894,435299997.0
2006-04-24 12:10:00,1.78946,1.79032,1.78937,1.79032,303799997.0
2006-04-24 12:15:00,1.79036,1.79052,1.78968,1.79024,324099996.0
2006-04-24 12:20:00,1.79025,1.79044,1.79001,1.7904,326600000.0
2006-04-24 12:25:00,1.79038,1.79079,1.79028,1.79057,354400003.0
2006-04-24 12:30:00,1.79045,1.7906,1.79002,1.79003,416300000.0
2006-04-24 12:35:00,1.79004,1.79004,1.78932,1.79,328100000.0
2006-04-24 12:40:00,1.79008,1.79019,1.78973,1.78998,390400001.0
2006-04-24 12:45:00,1.79008,1.79016,1.78977,1.78977,286200001.0
2006-04-24 12:50:00,1.78977,1.78981,1.78937,1.78944,332099997.0
2006-04-24 12:55:00,1.78938,1.78975,1.78923,1.78923,265699999.0
2006-04-24 13:00:00,1.78919,1.78949,1.78908,1.78935,382999998.0
2006-04-24 13:05:00,1.78931,1.78951,1.78912,1.78917,280599996.0
2006-04-24 13:10:00,1.78907,1.78967,1.78904,1.78962,217500000.0
2006-04-24 13:15:00,1.78966,1.78966,1.78802,1.78807,395500002.0
2006-04-24 13:20:00,1.78814,1.78872,1.78809,1.78846,296600002.0
2006-04-24 13:25:00,1.78857,1.78862,1.78803,1.78833,493200004.0
2006-04-24 13:30:00,1.78833,1.78845,1.78768,1.78785,293900000.0
2006-04-24 13:35:00,1.78798,1.78798,1.78725,1.78772,434699999.0
2006-04-24 13:40:00,1.78777,1.78841,1.78777,1.78798,358649999.0
2006-04-24 13:45:00,1.78793,1.78813,1.78786,1.78813,390500002.0
2006-04-24 13:50:00,1.7882,1.78856,1.78808,1.78842,192199998.0
2006-04-24 13:55:00,1.78833,1.78843,1.78802,1.78807,283399998.0
2006-04-24 14:00:00,1.78805,1.78805,1.78776,1.78792,290600003.0
2006-04-24 14:05:00,1.78788,1.78792,1.7873,1.78742,234600003.0
2006-04-24 14:10:00,1.78739,1.78739,1.78666,1.78706,327900000.0
2006-04-24 14:15:00,1.78707,1.78789,1.7867,1.78752,332399998.0
2006-04-24 14:20:00,1.78743,1.78757,1.78661,1.78712,376049995.0
2006-04-24 14:25:00,1.78718,1.78748,1.78647,1.7867,391700002.0
2006-04-24 14:30:00,1.78673,1.78673,1.78602,1.7863,230700001.0
2006-04-24 14:35:00,1.78632,1.78653,1.78528,1.78528,239250001.0
2006-04-24 14:40:00,1.78524,1.78579,1.78503,1.7855,397499995.0
2006-04-24 14:45:00,1.78545,1.78599,1.78533,1.78583,256399999.0
2006-04-24 14:50:00,1.786,1.78601,1.78519,1.7854,328570000.0
2006-04-24 14:55:00,1.78543,1.78637,1.78543,1.78605,358099999.0
2006-04-24 15:00:00,1.78599,1.78606,1.78538,1.78573,314099998.0
2006-04-24 15:05:00,1.78567,1.78582,1.7855,1.78558,354099999.0
2006-04-24 15:10:00,1.78543,1.78565,1.78514,1.7856,295599998.0
2006-04-24 15:15:00,1.78556,1.78556,1.78382,1.78439,444600003.0
2006-04-24 15:20:00,1.78441,1.78441,1.78369,1.7838,436299998.0
2006-04-24 15:25:00,1.7839,1.78416,1.78291,1.78322,337300001.0
2006-04-24 15:30:00,1.78333,1.78363,1.78328,1.78333,349299998.0
2006-04-24 15:35:00,1.78335,1.78463,1.78326,1.78397,397000002.0
2006-04-24 15:40:00,1.78382,1.78409,1.78322,1.78339,426800001.0
2006-04-24 15:45:00,1.7835,1.78409,1.7835,1.78372,434669995.0
2006-04-24 15:50:00,1.78363,1.78371,1.78329,1.7833,275800000.0
2006-04-24 15:55:00,1.78333,1.78354,1.78321,1.78328,294600000.0
2006-04-24 16:00:00,1.78327,1.78327,1.78108,1.78176,264399998.0
2006-04-24 16:05:00,1.78184,1.78252,1.78178,1.78232,326550000.0
2006-04-24 16:10:00,1.78234,1.78308,1.78233,1.78308,232700001.0
2006-04-24 16:15:00,1.78305,1.78328,1.7825,1.78264,290000001.0
2006-04-24 16:20:00,1.78268,1.78268,1.78157,1.78157,372300002.0
2006-04-24 16:25:00,1.78133,1.78162,1.78077,1.78155,270899999.0
2006-04-24 16:30:00,1.78151,1.78197,1.78151,1.78194,267700001.0
2006-04-24 16:35:00,1.78202,1.78233,1.78197,1.78215,285400000.0
2006-04-24 16:40:00,1.78205,1.78214,1.7809,1.7809,350900001.0
2006-04-24 16:45:00,1.78037,1.78062,1.77919,1.78054,311900001.0
2006-04-24 16:50:00,1.78072,1.78233,1.78072,1.78233,320199999.0
2006-04-24 16:55:00,1.78221,1.78235,1.78155,1.78222,367499999.0
2006-04-24 17:00:00,1.78222,1.78272,1.78211,1.78235,300699997.0
2006-04-24 17:05:00,1.78243,1.7833,1.78243,1.78312,309900005.0
2006-04-24 17:10:00,1.7831,1.78368,1.78296,1.78364,331100004.0
2006-04-24 17:15:00,1.7836,1.78378,1.78339,1.78349,369400007.0
2006-04-24 17:20:00,1.78345,1.78348,1.78249,1.78249,204199998.0
2006-04-24 17:25:00,1.78252,1.78317,1.78252,1.78285,241100000.0
2006-04-24 17:30:00,1.78285,1.78344,1.78285,1.78312,230599999.0
2006-04-24 17:35:00,1.78309,1.78314,1.78237,1.78253,307299997.0
2006-04-24 17:40:00,1.78259,1.78298,1.78241,1.78275,374100001.0
2006-04-24 17:45:00,1.78258,1.78315,1.78247,1.78294,241200001.0
2006-04-24 17:50:00,1.78285,1.78372,1.78283,1.78365,285200000.0
2006-04-24 17:55:00,1.78372,1.78378,1.78342,1.78345,343400003.0
2006-04-24 18:00:00,1.78354,1.78406,1.78343,1.78406,4084499991.0
2006-04-24 18:05:00,1.78409,1.78448,1.78404,1.78413,5085669989.0
2006-04-24 18:10:00,1.78415,1.78574,1.784,1.78561,3345950004.0
2006-04-24 18:15:00,1.78563,1.78764,1.78554,1.78754,3269599994.0
2006-04-24 18:20:00,1.78757,1.78778,1.78672,1.78681,3359949996.0
2006-04-24 18:25:00,1.78673,1.78704,1.78642,1.7866,3205499999.0
2006-04-24 18:30:00,1.7866,1.78742,1.78639,1.78639,2917199996.0
2006-04-24 18:35:00,1.78637,1.78774,1.78637,1.78761,918400002.0
2006-04-24 18:40:00,1.78768,1.78883,1.78768,1.78822,1428700002.0
2006-04-24 18:45:00,1.78816,1.78867,1.78784,1.78835,967100000.0
2006-04-24 18:50:00,1.7884,1.78874,1.78776,1.78779,2007699992.0
2006-04-24 18:55:00,1.78784,1.78847,1.78784,1.78826,2647670008.0
2006-04-24 19:00:00,1.78826,1.78852,1.78803,1.78851,1669200012.0
2006-04-24 19:05:00,1.78851,1.78854,1.78818,1.7883,2021950003.0
2006-04-24 19:10:00,1.7883,1.78863,1.78828,1.78853,1585299999.0
2006-04-24 19:15:00,1.78854,1.78859,1.78805,1.78808,1371000000.0
2006-04-24 19:20:00,1.7881,1.78861,1.78809,1.78845,1408099999.0
2006-04-24 19:25:00,1.78845,1.78845,1.78795,1.788,1712500001.0
2006-04-24 19:30:00,1.788,1.78805,1.78795,1.788,1724100008.0
2006-04-24 19:35:00,1.788,1.78841,1.78796,1.78841,1036799997.0
2006-04-24 19:40:00,1.78842,1.78848,1.78835,1.7884,1573250002.0
2006-04-24 19:45:00,1.7884,1.78843,1.78828,1.78835,1082500004.0
2006-04-24 19:50:00,1.78835,1.78873,1.78811,1.78873,1040800000.0
2006-04-24 19:55:00,1.78873,1.79006,1.78871,1.79006,1330449991.0
2006-04-24 20:00:00,1.79005,1.79019,1.78994,1.79001,746000000.0
2006-04-24 20:05:00,1.79002,1.79019,1.78952,1.79005,951850002.0
2006-04-24 20:10:00,1.79006,1.7901,1.78974,1.78984,1056000007.0
2006-04-24 20:15:00,1.7898,1.79004,1.78959,1.78987,924069996.0
2006-04-24 20:20:00,1.78978,1.78989,1.78941,1.78965,1114900002.0
2006-04-24 20:25:00,1.78963,1.78968,1.78913,1.7896,1552949999.0
2006-04-24 20:30:00,1.78963,1.79025,1.78959,1.78962,2459869995.0
2006-04-24 20:35:00,1.78965,1.79032,1.78965,1.79002,984599997.0
2006-04-24 20:40:00,1.78998,1.79001,1.78955,1.78967,1121950004.0
2006-04-24 20:45:00,1.78966,1.79005,1.78966,1.78996,778900000.0
2006-04-24 20:50:00,1.78991,1.78991,1.78927,1.78955,1963199999.0
2006-04-24 20:55:00,1.78958,1.78958,1.78875,1.78927,2006200003.0
2006-04-24 21:00:00,1.78924,1.78959,1.78838,1.78862,1494000003.0
2006-04-24 21:05:00,1.78862,1.78898,1.78862,1.78889,614700000.0
2006-04-24 21:10:00,1.78895,1.78967,1.78892,1.78927,1036600008.0
2006-04-24 21:15:00,1.78944,1.78944,1.78915,1.78925,574900002.0
2006-04-24 21:20:00,1.78923,1.78963,1.78909,1.78963,815300004.0
2006-04-24 21:25:00,1.78968,1.79007,1.78954,1.79005,500000001.0
2006-04-24 21:30:00,1.79003,1.79003,1.78951,1.78965,871099998.0
2006-04-24 21:35:00,1.7897,1.79,1.78965,1.78983,501900004.0
2006-04-24 21:40:00,1.78976,1.78976,1.78915,1.78915,462149999.0
2006-04-24 21:45:00,1.78904,1.78913,1.78872,1.789,502070001.0
2006-04-24 21:50:00,1.78893,1.78905,1.78878,1.78895,414199999.0
2006-04-24 21:55:00,1.78897,1.78912,1.78882,1.78894,1029900004.0
2006-04-24 22:00:00,1.789,1.78907,1.78884,1.78893,817499998.0
2006-04-24 22:05:00,1.78892,1.7891,1.78887,1.78905,323099999.0
2006-04-24 22:10:00,1.78896,1.78896,1.7886,1.78864,342950001.0
2006-04-24 22:15:00,1.78865,1.7887,1.7884,1.78855,810050001.0
2006-04-24 22:20:00,1.78852,1.78862,1.7883,1.78855,643000003.0
2006-04-24 22:25:00,1.78858,1.7891,1.78858,1.78885,572699999.0
2006-04-24 22:30:00,1.78889,1.78898,1.78877,1.7888,572750001.0
2006-04-24 22:35:00,1.78886,1.78896,1.78863,1.78863,246000000.0
2006-04-24 22:40:00,1.7886,1.78877,1.78855,1.78873,462400003.0
2006-04-24 22:45:00,1.78868,1.78868,1.7884,1.78843,377599995.0
2006-04-24 22:50:00,1.78843,1.78846,1.78786,1.7881,314946991.0
2006-04-24 22:55:00,1.78811,1.78822,1.7879,1.78795,442000000.0
2006-04-24 23:00:00,1.7879,1.78806,1.78735,1.78804,312599994.0
2006-04-24 23:05:00,1.78787,1.78787,1.78737,1.7875,319400000.0
2006-04-24 23:10:00,1.78757,1.78827,1.78743,1.7881,307499999.0
2006-04-24 23:15:00,1.78815,1.7883,1.7875,1.78756,422600001.0
2006-04-24 23:20:00,1.78764,1.78801,1.78745,1.78755,237600000.0
2006-04-24 23:25:00,1.78762,1.78783,1.78748,1.78763,233500002.0
2006-04-24 23:30:00,1.78763,1.78768,1.78666,1.78693,273900002.0
2006-04-24 23:35:00,1.78685,1.78717,1.78685,1.78692,79299998.0
2006-04-24 23:40:00,1.78692,1.78708,1.78674,1.78677,236499998.0
2006-04-24 23:45:00,1.78672,1.78679,1.78607,1.78607,261399996.0
2006-04-24 23:50:00,1.78607,1.78607,1.78547,1.78555,184899998.0
2006-04-24 23:55:00,1.7857,1.78602,1.7857,1.78595,199500000.0
2006-04-25 00:00:00,1.78593,1.78615,1.78585,1.7859,117200002.0
2006-04-25 00:05:00,1.78595,1.78595,1.78585,1.7859,169846995.0
2006-04-25 00:10:00,1.78595,1.78598,1.78587,1.78598,149800001.0
2006-04-25 00:15:00,1.786,1.78612,1.78592,1.78606,110599999.0
2006-04-25 00:20:00,1.78613,1.78615,1.786,1.786,182699998.0
2006-04-25 00:25:00,1.7859,1.78645,1.7859,1.78645,283999998.0
2006-04-25 00:30:00,1.78645,1.78647,1.78637,1.7864,159999999.0
2006-04-25 00:35:00,1.78646,1.78658,1.78644,1.78655,207600001.0
2006-04-25 00:40:00,1.78667,1.7871,1.78625,1.78649,278700000.0
2006-04-25 00:45:00,1.7865,1.7866,1.78645,1.7866,293099999.0
2006-04-25 00:50:00,1.78665,1.78665,1.78655,1.78665,170900000.0
2006-04-25 00:55:00,1.7866,1.78676,1.78652,1.7866,371999999.0
2006-04-25 01:00:00,1.78661,1.78683,1.78661,1.78677,284799999.0
2006-04-25 01:05:00,1.78685,1.78685,1.7865,1.7865,329700003.0
2006-04-25 01:10:00,1.78634,1.78642,1.78609,1.78609,325400004.0
2006-04-25 01:15:00,1.786,1.78617,1.78592,1.78605,242200001.0
2006-04-25 01:20:00,1.786,1.78645,1.78595,1.78642,122400000.0
2006-04-25 01:25:00,1.78642,1.78647,1.7863,1.7864,273570000.0
2006-04-25 01:30:00,1.78645,1.78673,1.78635,1.78669,203999999.0
2006-04-25 01:35:00,1.78662,1.78668,1.78609,1.78614,191600000.0
2006-04-25 01:40:00,1.78604,1.78604,1.78554,1.78554,222400000.0
2006-04-25 01:45:00,1.7854,1.7854,1.7847,1.78474,321799998.0
2006-04-25 01:50:00,1.78499,1.78535,1.78491,1.78535,203200000.0
2006-04-25 01:55:00,1.78541,1.78558,1.78525,1.78558,198500002.0
2006-04-25 02:00:00,1.78561,1.78567,1.78552,1.78567,229599998.0
2006-04-25 02:05:00,1.7858,1.78659,1.7858,1.78626,336400001.0
2006-04-25 02:10:00,1.78643,1.7867,1.78585,1.78613,409400002.0
2006-04-25 02:15:00,1.78607,1.78623,1.78594,1.78623,287799999.0
2006-04-25 02:20:00,1.78618,1.78618,1.78551,1.78605,368799997.0
2006-04-25 02:25:00,1.78604,1.7863,1.78574,1.78605,350899996.0
2006-04-25 02:30:00,1.78599,1.78614,1.78576,1.78599,173499998.0
2006-04-25 02:35:00,1.7859,1.7859,1.78562,1.78573,289099998.0
2006-04-25 02:40:00,1.78569,1.78569,1.78545,1.7856,218099997.0
2006-04-25 02:45:00,1.7856,1.78579,1.78555,1.78563,239599999.0
2006-04-25 02:50:00,1.7856,1.78585,1.78551,1.78577,297399997.0
2006-04-25 02:55:00,1.7857,1.78579,1.78558,1.78576,233999999.0
2006-04-25 03:00:00,1.78582,1.78609,1.7858,1.78598,278770002.0
2006-04-25 03:05:00,1.78587,1.78587,1.78554,1.78565,231999999.0
2006-04-25 03:10:00,1.78572,1.78587,1.78565,1.78569,170400001.0
2006-04-25 03:15:00,1.78567,1.78567,1.78544,1.78553,144599999.0
2006-04-25 03:20:00,1.78553,1.78558,1.78542,1.78549,187800001.0
2006-04-25 03:25:00,1.7854,1.78546,1.785,1.78512,166000003.0
2006-04-25 03:30:00,1.7851,1.7852,1.78493,1.7851,180099999.0
2006-04-25 03:35:00,1.78504,1.78514,1.78494,1.785,342000001.0
2006-04-25 03:40:00,1.78512,1.78521,1.78505,1.7851,120700001.0
2006-04-25 03:45:00,1.78515,1.78543,1.78513,1.78525,213999998.0
2006-04-25 03:50:00,1.7852,1.78523,1.78492,1.78492,286800002.0
2006-04-25 03:55:00,1.78495,1.78528,1.7849,1.78528,226299999.0
2006-04-25 04:00:00,1.78525,1.78571,1.78525,1.78562,205100000.0
2006-04-25 04:05:00,1.78558,1.78559,1.78533,1.7854,268300000.0
2006-04-25 04:10:00,1.78535,1.78547,1.7853,1.7853,343300000.0
2006-04-25 04:15:00,1.7854,1.78598,1.78539,1.78592,210299998.0
2006-04-25 04:20:00,1.78586,1.786,1.78558,1.78571,286100000.0
2006-04-25 04:25:00,1.7857,1.78575,1.78554,1.78557,285299997.0
2006-04-25 04:30:00,1.78548,1.78575,1.7854,1.7857,149400001.0
2006-04-25 04:35:00,1.78563,1.78583,1.78544,1.78544,190000001.0
2006-04-25 04:40:00,1.78548,1.78557,1.78537,1.78547,209299997.0
2006-04-25 04:45:00,1.7855,1.78568,1.78545,1.78558,142200000.0
2006-04-25 04:50:00,1.78553,1.78553,1.78532,1.78553,177099999.0
2006-04-25 04:55:00,1.78558,1.78577,1.78543,1.78577,251100002.0
2006-04-25 05:00:00,1.78583,1.78583,1.78539,1.78539,106600000.0
2006-04-25 05:05:00,1.78537,1.78547,1.78503,1.78543,190699999.0
2006-04-25 05:10:00,1.78545,1.78545,1.78532,1.78532,136400000.0
2006-04-25 05:15:00,1.78531,1.78531,1.78495,1.78504,305100001.0
2006-04-25 05:20:00,1.785,1.78528,1.785,1.78525,242899996.0
2006-04-25 05:25:00,1.78528,1.78537,1.78518,1.78534,251049996.0
2006-04-25 05:30:00,1.7853,1.78535,1.785,1.78527,323699998.0
2006-04-25 05:35:00,1.78516,1.78526,1.78499,1.78504,118300000.0
2006-04-25 05:40:00,1.78515,1.78532,1.785,1.78526,293999999.0
2006-04-25 05:45:00,1.7853,1.78548,1.78528,1.78544,354099997.0
2006-04-25 05:50:00,1.78564,1.78602,1.78563,1.78602,229000001.0
2006-04-25 05:55:00,1.78603,1.78652,1.78595,1.78632,289900000.0
2006-04-25 06:00:00,1.78633,1.78679,1.78617,1.78668,335400000.0
2006-04-25 06:05:00,1.7866,1.78669,1.78632,1.7866,256400001.0
2006-04-25 06:10:00,1.78657,1.78662,1.78618,1.78626,275700003.0
2006-04-25 06:15:00,1.78637,1.78678,1.78625,1.78675,244599998.0
2006-04-25 06:20:00,1.78663,1.78686,1.78651,1.78664,276600000.0
2006-04-25 06:25:00,1.78673,1.78698,1.7866,1.78684,222899999.0
2006-04-25 06:30:00,1.7867,1.7869,1.78657,1.78665,270346993.0
2006-04-25 06:35:00,1.7866,1.7866,1.78614,1.78614,125599999.0
2006-04-25 06:40:00,1.78605,1.78626,1.78599,1.7861,304500002.0
2006-04-25 06:45:00,1.78609,1.78663,1.78596,1.78651,237300001.0
2006-04-25 06:50:00,1.78655,1.78669,1.78615,1.78645,282700002.0
2006-04-25 06:55:00,1.78645,1.78667,1.78621,1.78621,189000000.0
2006-04-25 07:00:00,1.7864,1.78647,1.7862,1.78634,259300001.0
2006-04-25 07:05:00,1.78624,1.78655,1.78621,1.78655,288699997.0
2006-04-25 07:10:00,1.78649,1.78665,1.7863,1.78633,295699999.0
2006-04-25 07:15:00,1.78633,1.78651,1.78626,1.7863,272400000.0
2006-04-25 07:20:00,1.78628,1.78669,1.7862,1.7866,262099999.0
2006-04-25 07:25:00,1.78663,1.78675,1.78654,1.78662,287500000.0
2006-04-25 07:30:00,1.78665,1.78683,1.7866,1.78672,291299999.0
2006-04-25 07:35:00,1.78675,1.7868,1.7866,1.78663,323649999.0
2006-04-25 07:40:00,1.7867,1.78687,1.78595,1.78606,207749998.0
2006-04-25 07:45:00,1.78607,1.78638,1.78598,1.78635,208700001.0
2006-04-25 07:50:00,1.78635,1.78672,1.78628,1.78662,215899999.0
2006-04-25 07:55:00,1.7866,1.78695,1.78654,1.78687,137800000.0
2006-04-25 08:00:00,1.78692,1.78837,1.78672,1.78835,332650002.0
2006-04-25 08:05:00,1.78834,1.78839,1.7879,1.788,390399999.0
2006-04-25 08:10:00,1.78795,1.78806,1.78631,1.78678,340899997.0
2006-04-25 08:15:00,1.78675,1.7876,1.78665,1.7876,385100006.0
2006-04-25 08:20:00,1.78772,1.78796,1.78689,1.78715,413299999.0
2006-04-25 08:25:00,1.78716,1.78728,1.78679,1.78695,327700002.0
2006-04-25 08:30:00,1.78699,1.78699,1.78625,1.7864,310400001.0
2006-04-25 08:35:00,1.7864,1.7864,1.78589,1.78595,220700000.0
2006-04-25 08:40:00,1.78591,1.78604,1.78556,1.78565,394300001.0
2006-04-25 08:45:00,1.78569,1.78589,1.78541,1.78549,235500000.0
2006-04-25 08:50:00,1.78549,1.78562,1.78531,1.7855,257200000.0
2006-04-25 08:55:00,1.78539,1.78601,1.78533,1.78575,252700001.0
2006-04-25 09:00:00,1.78576,1.78638,1.78572,1.78623,330599997.0
2006-04-25 09:05:00,1.78624,1.78624,1.78547,1.78557,327700001.0
2006-04-25 09:10:00,1.78558,1.7866,1.78547,1.7862,343400001.0
2006-04-25 09:15:00,1.78605,1.78619,1.78583,1.78585,267000001.0
2006-04-25 09:20:00,1.78585,1.78655,1.78585,1.78642,141400000.0
2006-04-25 09:25:00,1.78641,1.78747,1.78641,1.78695,301600000.0
2006-04-25 09:30:00,1.78682,1.78701,1.78639,1.78696,254700000.0
2006-04-25 09:35:00,1.78692,1.78698,1.78632,1.7865,434899995.0
2006-04-25 09:40:00,1.78648,1.7866,1.78622,1.78657,309599999.0
2006-04-25 09:45:00,1.78663,1.7868,1.78647,1.7866,315300002.0
2006-04-25 09:50:00,1.78669,1.78689,1.78635,1.78652,303199996.0
2006-04-25 09:55:00,1.78657,1.78667,1.78631,1.78647,303999999.0
2006-04-25 10:00:00,1.78625,1.78769,1.78608,1.78652,344800004.0
2006-04-25 10:05:00,1.78682,1.788,1.78682,1.78698,185999998.0
2006-04-25 10:10:00,1.78677,1.78677,1.78355,1.78429,378199998.0
2006-04-25 10:15:00,1.78415,1.78572,1.78397,1.78572,245300001.0
2006-04-25 10:20:00,1.78579,1.78731,1.78579,1.78706,359300000.0
2006-04-25 10:25:00,1.78694,1.78731,1.78662,1.78688,418099997.0
2006-04-25 10:30:00,1.78695,1.78726,1.78637,1.78644,222100001.0
2006-04-25 10:35:00,1.78635,1.78721,1.78621,1.78621,286499999.0
2006-04-25 10:40:00,1.78625,1.78647,1.78614,1.78621,312200002.0
2006-04-25 10:45:00,1.78621,1.78621,1.78603,1.78603,274600001.0
2006-04-25 10:50:00,1.78602,1.78626,1.78564,1.78564,332099998.0
2006-04-25 10:55:00,1.78568,1.78577,1.78486,1.78503,386500000.0
2006-04-25 11:00:00,1.78508,1.78528,1.78498,1.78506,254400001.0
2006-04-25 11:05:00,1.78513,1.78546,1.78497,1.78502,356599999.0
2006-04-25 11:10:00,1.785,1.78557,1.78492,1.78541,322299999.0
2006-04-25 11:15:00,1.7854,1.78545,1.78465,1.78478,317600002.0
2006-04-25 11:20:00,1.78473,1.78482,1.78404,1.78422,260699997.0
2006-04-25 11:25:00,1.78407,1.78508,1.78406,1.78508,467599999.0
2006-04-25 11:30:00,1.78502,1.7852,1.78455,1.78513,408800001.0
2006-04-25 11:35:00,1.7851,1.78519,1.78468,1.78468,303200000.0
2006-04-25 11:40:00,1.78462,1.7847,1.7844,1.7845,304600003.0
2006-04-25 11:45:00,1.78452,1.78468,1.78407,1.78445,377700000.0
2006-04-25 11:50:00,1.78441,1.78441,1.78386,1.78427,311700000.0
2006-04-25 11:55:00,1.78437,1.78469,1.78392,1.78404,302200000.0
2006-04-25 12:00:00,1.78416,1.78523,1.78261,1.78305,455300003.0
2006-04-25 12:05:00,1.78335,1.78396,1.78321,1.78339,335199999.0
2006-04-25 12:10:00,1.78317,1.78323,1.78255,1.7832,241899999.0
2006-04-25 12:15:00,1.78325,1.78345,1.78314,1.78332,390900000.0
2006-04-25 12:20:00,1.78347,1.78393,1.7834,1.78385,326200001.0
2006-04-25 12:25:00,1.7839,1.78426,1.78356,1.7837,451600004.0
2006-04-25 12:30:00,1.78366,1.78388,1.78335,1.78335,458399998.0
2006-04-25 12:35:00,1.78342,1.78379,1.7834,1.78379,251299999.0
2006-04-25 12:40:00,1.78385,1.78427,1.7838,1.784,320200000.0
2006-04-25 12:45:00,1.78405,1.78441,1.78395,1.78403,217400000.0
2006-04-25 12:50:00,1.78405,1.78466,1.78372,1.78455,362999997.0
2006-04-25 12:55:00,1.78452,1.78488,1.78442,1.78463,228900001.0
2006-04-25 13:00:00,1.78471,1.78508,1.7835,1.78506,391999998.0
2006-04-25 13:05:00,1.78498,1.78585,1.7849,1.78544,388200004.0
2006-04-25 13:10:00,1.78539,1.78622,1.78539,1.78603,259949999.0
2006-04-25 13:15:00,1.78612,1.78624,1.78535,1.78567,216399998.0
2006-04-25 13:20:00,1.78568,1.78571,1.78543,1.78548,232849999.0
2006-04-25 13:25:00,1.78552,1.78618,1.78545,1.78584,274799999.0
2006-04-25 13:30:00,1.78581,1.78591,1.78551,1.78566,344499999.0
2006-04-25 13:35:00,1.78574,1.78588,1.78566,1.7857,342200000.0
2006-04-25 13:40:00,1.78569,1.7857,1.78546,1.78563,303499998.0
2006-04-25 13:45:00,1.78562,1.78571,1.78545,1.7856,278800000.0
2006-04-25 13:50:00,1.78562,1.78567,1.78538,1.7856,322999999.0
2006-04-25 13:55:00,1.7855,1.78571,1.78544,1.78562,297400000.0
2006-04-25 14:00:00,1.78568,1.78621,1.78564,1.78621,342199997.0
2006-04-25 14:05:00,1.78623,1.78942,1.78623,1.78904,226299999.0
2006-04-25 14:10:00,1.78915,1.78939,1.78878,1.78922,346200001.0
2006-04-25 14:15:00,1.78915,1.78923,1.78891,1.78891,346800000.0
2006-04-25 14:20:00,1.78874,1.7904,1.78874,1.7904,204099998.0
2006-04-25 14:25:00,1.79051,1.79075,1.78934,1.78934,389699995.0
2006-04-25 14:30:00,1.78943,1.78946,1.78889,1.78899,362700002.0
2006-04-25 14:35:00,1.78905,1.78946,1.78867,1.78918,325699999.0
2006-04-25 14:40:00,1.7891,1.78937,1.78892,1.78937,267950001.0
2006-04-25 14:45:00,1.78937,1.78987,1.78929,1.78929,259900001.0
2006-04-25 14:50:00,1.78928,1.79023,1.78913,1.79023,267499999.0
2006-04-25 14:55:00,1.79022,1.79076,1.78988,1.7901,319700002.0
2006-04-25 15:00:00,1.79014,1.79105,1.79014,1.79031,397699996.0
2006-04-25 15:05:00,1.79063,1.79142,1.79049,1.79141,450499997.0
2006-04-25 15:10:00,1.79151,1.79248,1.79113,1.79164,334700003.0
2006-04-25 15:15:00,1.79147,1.7916,1.79093,1.79139,345500000.0
2006-04-25 15:20:00,1.79152,1.79222,1.79122,1.79222,294100002.0
2006-04-25 15:25:00,1.79233,1.79233,1.79157,1.79193,392200001.0
2006-04-25 15:30:00,1.79197,1.79263,1.79197,1.79224,292800002.0
2006-04-25 15:35:00,1.79213,1.7939,1.79198,1.79248,375799999.0
2006-04-25 15:40:00,1.79227,1.79276,1.79212,1.79253,343799999.0
2006-04-25 15:45:00,1.79265,1.79277,1.79237,1.79245,337799997.0
2006-04-25 15:50:00,1.79242,1.7925,1.79205,1.7923,383100002.0
2006-04-25 15:55:00,1.79224,1.79224,1.78936,1.78936,263900000.0
2006-04-25 16:00:00,1.78843,1.78932,1.78684,1.78863,519949996.0
2006-04-25 16:05:00,1.78837,1.78837,1.78441,1.78494,299199998.0
2006-04-25 16:10:00,1.78514,1.78544,1.78453,1.78537,325870000.0
2006-04-25 16:15:00,1.78528,1.78624,1.78514,1.7854,367999997.0
2006-04-25 16:20:00,1.78526,1.78526,1.78337,1.78412,347900001.0
2006-04-25 16:25:00,1.78447,1.78526,1.78426,1.785,378299999.0
2006-04-25 16:30:00,1.78469,1.78609,1.78443,1.78582,351500001.0
2006-04-25 16:35:00,1.78577,1.78599,1.78521,1.78599,316599999.0
2006-04-25 16:40:00,1.78592,1.78592,1.78493,1.7853,306999999.0
2006-04-25 16:45:00,1.78541,1.78713,1.78537,1.78705,317799997.0
2006-04-25 16:50:00,1.78715,1.78743,1.78625,1.78683,288799999.0
2006-04-25 16:55:00,1.7869,1.78774,1.7869,1.78774,304750000.0
2006-04-25 17:00:00,1.7877,1.78863,1.78759,1.78863,494100002.0
2006-04-25 17:05:00,1.78873,1.78885,1.78829,1.78845,280100003.0
2006-04-25 17:10:00,1.78838,1.78838,1.78767,1.78833,321499999.0
2006-04-25 17:15:00,1.7885,1.78875,1.78774,1.78795,331800001.0
2006-04-25 17:20:00,1.78804,1.78829,1.78728,1.78732,396499998.0
2006-04-25 17:25:00,1.7874,1.78744,1.78624,1.78662,252800001.0
2006-04-25 17:30:00,1.78652,1.78661,1.7856,1.7858,336599997.0
2006-04-25 17:35:00,1.78575,1.78575,1.78451,1.78505,322099997.0
2006-04-25 17:40:00,1.78501,1.78575,1.78501,1.78534,426999999.0
2006-04-25 17:45:00,1.7853,1.7862,1.7853,1.7862,310300004.0
2006-04-25 17:50:00,1.78612,1.78696,1.78612,1.78695,353999999.0
2006-04-25 17:55:00,1.78689,1.78725,1.78669,1.78715,275100001.0
2006-04-25 18:00:00,1.78732,1.78825,1.78732,1.78787,4501899999.0
2006-04-25 18:05:00,1.78772,1.78785,1.78712,1.7875,5061269973.0
2006-04-25 18:10:00,1.7874,1.78768,1.78684,1.78697,3563719986.0
2006-04-25 18:15:00,1.78698,1.78701,1.78616,1.78656,3386399979.0
2006-04-25 18:20:00,1.78662,1.78725,1.78662,1.78705,3347600001.0
2006-04-25 18:25:00,1.78702,1.78728,1.78701,1.7871,3486650007.0
2006-04-25 18:30:00,1.78711,1.78724,1.78667,1.78667,2943850002.0
2006-04-25 18:35:00,1.78666,1.78704,1.78642,1.78668,1085200000.0
2006-04-25 18:40:00,1.78668,1.78683,1.78645,1.78656,1319499993.0
2006-04-25 18:45:00,1.7866,1.78675,1.78613,1.78613,1051799999.0
2006-04-25 18:50:00,1.78612,1.78621,1.78583,1.78603,1952169996.0
2006-04-25 18:55:00,1.78606,1.78633,1.78601,1.78622,2399949993.0
2006-04-25 19:00:00,1.78627,1.78708,1.78627,1.78694,1577300003.0
2006-04-25 19:05:00,1.78693,1.78695,1.78665,1.78685,2164700007.0
2006-04-25 19:10:00,1.78681,1.78685,1.78667,1.78675,1556899990.0
2006-04-25 19:15:00,1.7867,1.78677,1.78629,1.78667,1467000006.0
2006-04-25 19:20:00,1.78675,1.78715,1.7866,1.78665,1480000001.0
2006-04-25 19:25:00,1.78663,1.78712,1.78661,1.78675,1607670000.0
2006-04-25 19:30:00,1.78673,1.7869,1.78662,1.78665,1615899998.0
2006-04-25 19:35:00,1.78665,1.7868,1.78658,1.78671,1103970009.0
2006-04-25 19:40:00,1.78669,1.78684,1.78653,1.78657,1403499998.0
2006-04-25 19:45:00,1.78653,1.7868,1.78645,1.7867,1101100001.0
2006-04-25 19:50:00,1.78671,1.7868,1.78667,1.7867,1036100003.0
2006-04-25 19:55:00,1.78665,1.7868,1.78647,1.78672,1409199994.0
2006-04-25 20:00:00,1.78671,1.78683,1.78652,1.78654,780300006.0
2006-04-25 20:05:00,1.78649,1.78679,1.78649,1.78665,1030800000.0
2006-04-25 20:10:00,1.78665,1.78687,1.7865,1.78669,984500005.0
2006-04-25 20:15:00,1.78666,1.78673,1.78619,1.78625,869199997.0
2006-04-25 20:20:00,1.7862,1.7866,1.78604,1.78641,1097399988.0
2006-04-25 20:25:00,1.78641,1.78669,1.78638,1.78642,1969349998.0
2006-04-25 20:30:00,1.7864,1.78645,1.78608,1.78617,2432900006.0
2006-04-25 20:35:00,1.78615,1.78631,1.78597,1.78601,850200001.0
2006-04-25 20:40:00,1.786,1.78866,1.78587,1.78831,983499997.0
2006-04-25 20:45:00,1.78836,1.78836,1.78713,1.78778,918950000.0
2006-04-25 20:50:00,1.78779,1.78823,1.78767,1.78819,1832200000.0
2006-04-25 20:55:00,1.78826,1.78893,1.78808,1.78893,2509199994.0
2006-04-25 21:00:00,1.78909,1.7893,1.78794,1.78805,1403999996.0
2006-04-25 21:05:00,1.788,1.78815,1.78774,1.78783,627749994.0
2006-04-25 21:10:00,1.78791,1.7881,1.78782,1.7879,908500004.0
2006-04-25 21:15:00,1.78798,1.7882,1.78794,1.78798,599700005.0
2006-04-25 21:20:00,1.78792,1.78805,1.78778,1.78798,1058199998.0
2006-04-25 21:25:00,1.78799,1.788,1.78784,1.78785,500100000.0
2006-04-25 21:30:00,1.78782,1.78793,1.78769,1.78773,912899996.0
2006-04-25 21:35:00,1.78778,1.78783,1.78758,1.78763,496500000.0
2006-04-25 21:40:00,1.78764,1.78769,1.78743,1.78743,590649996.0
2006-04-25 21:45:00,1.78739,1.78752,1.78728,1.78743,648299994.0
2006-04-25 21:50:00,1.78731,1.78759,1.78728,1.78749,396499998.0
2006-04-25 21:55:00,1.78752,1.7878,1.78744,1.7877,845899993.0
2006-04-25 22:00:00,1.78777,1.78797,1.78753,1.78762,1105399997.0
2006-04-25 22:05:00,1.78763,1.78793,1.78763,1.7878,368900001.0
2006-04-25 22:10:00,1.78787,1.78799,1.78771,1.78794,458899997.0
2006-04-25 22:15:00,1.78797,1.78797,1.78742,1.78742,652550002.0
2006-04-25 22:20:00,1.78743,1.78763,1.78725,1.78748,540700002.0
2006-04-25 22:25:00,1.78756,1.78778,1.78739,1.78765,602999997.0
2006-04-25 22:30:00,1.78765,1.78765,1.78741,1.78752,626349994.0
2006-04-25 22:35:00,1.7876,1.7877,1.78726,1.78729,284246993.0
2006-04-25 22:40:00,1.78725,1.7875,1.78678,1.78683,486700000.0
2006-04-25 22:45:00,1.78685,1.78767,1.78683,1.78752,315000003.0
2006-04-25 22:50:00,1.78769,1.78834,1.78767,1.78826,286199998.0
2006-04-25 22:55:00,1.78828,1.78838,1.78782,1.78795,358899999.0
2006-04-25 23:00:00,1.7879,1.78818,1.78764,1.7879,330600002.0
2006-04-25 23:05:00,1.78787,1.78787,1.78747,1.78747,274700001.0
2006-04-25 23:10:00,1.78748,1.78773,1.78742,1.78765,363799999.0
2006-04-25 23:15:00,1.78762,1.78773,1.7875,1.78766,290900000.0
2006-04-25 23:20:00,1.78774,1.78774,1.78744,1.7876,341099997.0
2006-04-25 23:25:00,1.78759,1.78761,1.78727,1.78753,318300004.0
2006-04-25 23:30:00,1.78746,1.78795,1.78735,1.7875,300700002.0
2006-04-25 23:35:00,1.78749,1.78763,1.78736,1.78742,153700001.0
2006-04-25 23:40:00,1.78742,1.78742,1.78728,1.7873,105900000.0
2006-04-25 23:45:00,1.78735,1.78737,1.7872,1.78727,221000001.0
2006-04-25 23:50:00,1.78733,1.78738,1.78719,1.78719,193200000.0
2006-04-25 23:55:00,1.78723,1.78735,1.78719,1.78725,189599998.0
2006-04-26 00:00:00,1.78723,1.78736,1.78716,1.78736,242500000.0
2006-04-26 00:05:00,1.78745,1.78749,1.78735,1.78749,147700000.0
2006-04-26 00:10:00,1.78748,1.78751,1.78735,1.7874,190000000.0
2006-04-26 00:15:00,1.78733,1.78755,1.78723,1.78755,191000000.0
2006-04-26 00:20:00,1.78754,1.78757,1.78747,1.78748,135599999.0
2006-04-26 00:25:00,1.7874,1.78755,1.7872,1.78735,316200002.0
2006-04-26 00:30:00,1.78735,1.78735,1.78712,1.78712,89400000.0
2006-04-26 00:35:00,1.78712,1.78717,1.78705,1.7871,210100003.0
2006-04-26 00:40:00,1.78715,1.78715,1.78702,1.7871,196100001.0
2006-04-26 00:45:00,1.7871,1.78715,1.78689,1.78713,238199998.0
2006-04-26 00:50:00,1.78715,1.78715,1.78705,1.78715,183399997.0
2006-04-26 00:55:00,1.7871,1.78738,1.7871,1.7873,185700000.0
2006-04-26 01:00:00,1.78728,1.78762,1.78725,1.78751,182000001.0
2006-04-26 01:05:00,1.78757,1.78765,1.78751,1.78765,263300001.0
2006-04-26 01:10:00,1.78763,1.78763,1.7873,1.78745,222400002.0
2006-04-26 01:15:00,1.7874,1.78745,1.78733,1.78734,217799999.0
2006-04-26 01:20:00,1.7873,1.78735,1.78702,1.78714,100500000.0
2006-04-26 01:25:00,1.78712,1.78723,1.78673,1.78698,256199998.0
2006-04-26 01:30:00,1.78698,1.78748,1.78673,1.78747,260099998.0
2006-04-26 01:35:00,1.7874,1.78745,1.78734,1.78743,181900001.0
2006-04-26 01:40:00,1.78738,1.78738,1.78691,1.78701,326700001.0
2006-04-26 01:45:00,1.78708,1.7878,1.78708,1.78774,288400004.0
2006-04-26 01:50:00,1.78778,1.78801,1.78772,1.78798,190799998.0
2006-04-26 01:55:00,1.78794,1.78794,1.78755,1.78759,212900000.0
2006-04-26 02:00:00,1.78756,1.78766,1.7871,1.7875,211299999.0
2006-04-26 02:05:00,1.78756,1.78785,1.78756,1.78781,106699999.0
2006-04-26 02:10:00,1.78793,1.78805,1.78772,1.78772,390099997.0
2006-04-26 02:15:00,1.78777,1.78807,1.78771,1.78797,297600001.0
2006-04-26 02:20:00,1.78795,1.78804,1.78785,1.78792,300500000.0
2006-04-26 02:25:00,1.78783,1.78796,1.78774,1.78779,201600001.0
2006-04-26 02:30:00,1.78769,1.78798,1.78755,1.78796,238799998.0
2006-04-26 02:35:00,1.78802,1.7888,1.78798,1.7888,225200001.0
2006-04-26 02:40:00,1.78887,1.789,1.78836,1.78839,302150001.0
2006-04-26 02:45:00,1.7883,1.78846,1.78814,1.7883,303400004.0
2006-04-26 02:50:00,1.78826,1.78879,1.78804,1.78859,213100000.0
2006-04-26 02:55:00,1.78862,1.78877,1.78845,1.78846,309800000.0
2006-04-26 03:00:00,1.78844,1.78866,1.78841,1.78851,269700000.0
2006-04-26 03:05:00,1.78847,1.78849,1.78822,1.78834,355100000.0
2006-04-26 03:10:00,1.78832,1.78842,1.7882,1.78829,199099999.0
2006-04-26 03:15:00,1.78834,1.78838,1.78783,1.78783,223099999.0
2006-04-26 03:20:00,1.78789,1.78789,1.78733,1.78747,98600000.0
2006-04-26 03:25:00,1.78747,1.78758,1.78734,1.78753,129900000.0
2006-04-26 03:30:00,1.78765,1.78765,1.78696,1.78696,257199997.0
2006-04-26 03:35:00,1.78702,1.78707,1.78653,1.78653,168200000.0
2006-04-26 03:40:00,1.78633,1.78659,1.78606,1.78657,285799997.0
2006-04-26 03:45:00,1.78648,1.78663,1.78635,1.78645,302000004.0
2006-04-26 03:50:00,1.7865,1.78662,1.78634,1.78636,312999997.0
2006-04-26 03:55:00,1.78642,1.78642,1.786,1.78618,201500001.0
2006-04-26 04:00:00,1.78612,1.78632,1.78595,1.78628,167199999.0
2006-04-26 04:05:00,1.78632,1.78649,1.78622,1.78638,305400000.0
2006-04-26 04:10:00,1.78643,1.78662,1.78617,1.78617,342900001.0
2006-04-26 04:15:00,1.78638,1.78645,1.78622,1.78628,288770001.0
2006-04-26 04:20:00,1.78632,1.78659,1.78632,1.78643,190600000.0
2006-04-26 04:25:00,1.78647,1.78648,1.78608,1.78633,268499998.0
2006-04-26 04:30:00,1.78639,1.78658,1.78638,1.7865,108900000.0
2006-04-26 04:35:00,1.78645,1.78659,1.78645,1.78656,221300000.0
2006-04-26 04:40:00,1.78675,1.78695,1.78661,1.78685,201500000.0
2006-04-26 04:45:00,1.78692,1.7871,1.7869,1.7871,191399999.0
2006-04-26 04:50:00,1.78712,1.78712,1.78666,1.78676,130300001.0
2006-04-26 04:55:00,1.78664,1.78678,1.78664,1.78673,155399999.0
2006-04-26 05:00:00,1.78672,1.78715,1.78661,1.787,154300000.0
2006-04-26 05:05:00,1.787,1.78718,1.78686,1.78705,304800000.0
2006-04-26 05:10:00,1.78706,1.7876,1.78695,1.78743,212200004.0
2006-04-26 05:15:00,1.78745,1.78765,1.78735,1.78763,253599998.0
2006-04-26 05:20:00,1.78757,1.78778,1.78753,1.78753,292100001.0
2006-04-26 05:25:00,1.7876,1.78785,1.78759,1.78785,222000000.0
2006-04-26 05:30:00,1.78795,1.78805,1.78738,1.78773,415300000.0
2006-04-26 05:35:00,1.78774,1.78788,1.78768,1.78777,208900000.0
2006-04-26 05:40:00,1.78785,1.78806,1.78768,1.78773,278799998.0
2006-04-26 05:45:00,1.78773,1.78784,1.78709,1.78719,250549998.0
2006-04-26 05:50:00,1.78725,1.78725,1.78653,1.78676,288099998.0
2006-04-26 05:55:00,1.78672,1.7868,1.78641,1.78642,283899999.0
2006-04-26 06:00:00,1.78649,1.78692,1.78649,1.78665,134400001.0
2006-04-26 06:05:00,1.78658,1.78662,1.78631,1.78652,305100003.0
2006-04-26 06:10:00,1.78653,1.78663,1.78645,1.78658,270699999.0
2006-04-26 06:15:00,1.78662,1.7869,1.78645,1.78664,290699997.0
2006-04-26 06:20:00,1.78655,1.78701,1.78647,1.78686,417599998.0
2006-04-26 06:25:00,1.78685,1.78701,1.78667,1.78683,169600000.0
2006-04-26 06:30:00,1.78668,1.78685,1.78664,1.78672,293000002.0
2006-04-26 06:35:00,1.7867,1.7868,1.78628,1.78628,246700000.0
2006-04-26 06:40:00,1.78635,1.7865,1.78619,1.78623,305200001.0
2006-04-26 06:45:00,1.78622,1.78638,1.78605,1.78605,227299997.0
2006-04-26 06:50:00,1.78608,1.78645,1.78581,1.78645,255899998.0
2006-04-26 06:55:00,1.7864,1.78645,1.7861,1.7861,59500000.0
2006-04-26 07:00:00,1.78628,1.78631,1.7861,1.7861,148700000.0
2006-04-26 07:05:00,1.78606,1.78623,1.78603,1.7862,184300000.0
2006-04-26 07:10:00,1.78619,1.78658,1.78604,1.78658,382000000.0
2006-04-26 07:15:00,1.78663,1.78663,1.78637,1.78637,232199999.0
2006-04-26 07:20:00,1.78638,1.78648,1.78635,1.7864,275400000.0
2006-04-26 07:25:00,1.78642,1.78688,1.78639,1.78683,391700000.0
2006-04-26 07:30:00,1.78682,1.7869,1.78663,1.78686,356200000.0
2006-04-26 07:35:00,1.78718,1.78746,1.78694,1.78702,311599999.0
2006-04-26 07:40:00,1.78704,1.78721,1.78674,1.78686,262899999.0
2006-04-26 07:45:00,1.78687,1.78698,1.78672,1.78687,282699997.0
2006-04-26 07:50:00,1.78682,1.78697,1.78654,1.78675,227700001.0
2006-04-26 07:55:00,1.78681,1.78705,1.78661,1.78673,301700003.0
2006-04-26 08:00:00,1.78665,1.78671,1.78637,1.78652,285300001.0
2006-04-26 08:05:00,1.78657,1.78668,1.78628,1.78639,298400000.0
2006-04-26 08:10:00,1.78628,1.78648,1.78622,1.78648,358500003.0
2006-04-26 08:15:00,1.78661,1.78685,1.78648,1.78685,178300000.0
2006-04-26 08:20:00,1.7869,1.78748,1.78639,1.78639,212000001.0
2006-04-26 08:25:00,1.78621,1.78633,1.78608,1.7862,330000003.0
2006-04-26 08:30:00,1.78616,1.78625,1.78568,1.78608,298199998.0
2006-04-26 08:35:00,1.78616,1.78619,1.78513,1.78515,279399996.0
2006-04-26 08:40:00,1.78511,1.78517,1.78477,1.78504,468700003.0
2006-04-26 08:45:00,1.78514,1.78514,1.78448,1.78451,323599998.0
2006-04-26 08:50:00,1.78457,1.78575,1.78457,1.78522,231300002.0
2006-04-26 08:55:00,1.78539,1.7858,1.78527,1.78548,375099999.0
2006-04-26 09:00:00,1.78548,1.78563,1.78433,1.78453,335900001.0
2006-04-26 09:05:00,1.78458,1.78533,1.78458,1.78515,357300002.0
2006-04-26 09:10:00,1.78512,1.78512,1.7839,1.78417,191900002.0
2006-04-26 09:15:00,1.78405,1.78508,1.78379,1.78508,251899999.0
2006-04-26 09:20:00,1.78531,1.78556,1.78491,1.78495,210700000.0
2006-04-26 09:25:00,1.78495,1.78526,1.78456,1.78482,322800000.0
2006-04-26 09:30:00,1.7847,1.78506,1.78343,1.78401,263699997.0
2006-04-26 09:35:00,1.78407,1.78425,1.78307,1.78345,274999999.0
2006-04-26 09:40:00,1.7835,1.78383,1.78336,1.78365,497600000.0
2006-04-26 09:45:00,1.78363,1.78363,1.78224,1.78283,261900000.0
2006-04-26 09:50:00,1.78306,1.78353,1.78175,1.78192,216699999.0
2006-04-26 09:55:00,1.78193,1.78246,1.78154,1.78193,230799998.0
2006-04-26 10:00:00,1.78187,1.7822,1.78159,1.78217,220100003.0
2006-04-26 10:05:00,1.78218,1.78287,1.78216,1.78273,398200000.0
2006-04-26 10:10:00,1.78267,1.78317,1.78257,1.78296,244700001.0
2006-04-26 10:15:00,1.78301,1.7832,1.78248,1.7832,211200003.0
2006-04-26 10:20:00,1.78315,1.78317,1.78295,1.78308,360900001.0
2006-04-26 10:25:00,1.78305,1.78383,1.78305,1.78354,319900002.0
2006-04-26 10:30:00,1.7836,1.78374,1.78164,1.78173,276770002.0
2006-04-26 10:35:00,1.78172,1.78187,1.78045,1.78119,301999999.0
2006-04-26 10:40:00,1.78125,1.78144,1.7807,1.78123,274400000.0
2006-04-26 10:45:00,1.78132,1.78239,1.78132,1.78229,324599997.0
2006-04-26 10:50:00,1.78226,1.78231,1.78135,1.78178,332999999.0
2006-04-26 10:55:00,1.78169,1.78228,1.7814,1.78228,388300001.0
2006-04-26 11:00:00,1.78232,1.78238,1.7816,1.782,357300001.0
2006-04-26 11:05:00,1.78208,1.78211,1.78163,1.78177,346800002.0
2006-04-26 11:10:00,1.78174,1.78217,1.7816,1.7818,243499997.0
2006-04-26 11:15:00,1.78188,1.78198,1.78171,1.78187,329500000.0
2006-04-26 11:20:00,1.78191,1.78368,1.78178,1.78368,321350001.0
2006-04-26 11:25:00,1.78358,1.78358,1.78314,1.78325,233700000.0
2006-04-26 11:30:00,1.78318,1.78332,1.78304,1.78332,320300001.0
2006-04-26 11:35:00,1.78331,1.78387,1.78323,1.78374,317400003.0
2006-04-26 11:40:00,1.78366,1.78381,1.78343,1.78354,221000001.0
2006-04-26 11:45:00,1.78352,1.78367,1.78334,1.78348,295800000.0
2006-04-26 11:50:00,1.78352,1.78369,1.78335,1.78358,245999999.0
2006-04-26 11:55:00,1.78362,1.78457,1.78362,1.7845,389700002.0
2006-04-26 12:00:00,1.78446,1.78461,1.78408,1.78408,343399997.0
2006-04-26 12:05:00,1.78412,1.78412,1.78374,1.78398,232200001.0
2006-04-26 12:10:00,1.784,1.78411,1.78393,1.78399,246499998.0
2006-04-26 12:15:00,1.78399,1.78406,1.78372,1.78375,242100000.0
2006-04-26 12:20:00,1.78387,1.78389,1.78267,1.78277,243399999.0
2006-04-26 12:25:00,1.78275,1.78299,1.78266,1.78285,393100004.0
2006-04-26 12:30:00,1.7829,1.78359,1.78282,1.78359,475200000.0
2006-04-26 12:35:00,1.78368,1.7839,1.78364,1.7837,218400000.0
2006-04-26 12:40:00,1.78375,1.78398,1.7837,1.78386,393599997.0
2006-04-26 12:45:00,1.78393,1.78393,1.78308,1.78347,317600001.0
2006-04-26 12:50:00,1.78348,1.78349,1.78257,1.78267,356899999.0
2006-04-26 12:55:00,1.78267,1.78291,1.78254,1.78267,178400000.0
2006-04-26 13:00:00,1.78263,1.78338,1.78262,1.78324,426100000.0
2006-04-26 13:05:00,1.78323,1.78338,1.783,1.7833,379300000.0
2006-04-26 13:10:00,1.78325,1.78329,1.78263,1.7827,318799999.0
2006-04-26 13:15:00,1.78267,1.78291,1.78249,1.78289,359799997.0
2006-04-26 13:20:00,1.78285,1.7831,1.78261,1.78303,374600001.0
2006-04-26 13:25:00,1.78313,1.78324,1.78275,1.78275,455200003.0
2006-04-26 13:30:00,1.78267,1.78305,1.78252,1.78305,392099999.0
2006-04-26 13:35:00,1.78317,1.7834,1.78307,1.78325,339899998.0
2006-04-26 13:40:00,1.78334,1.78388,1.78317,1.78386,370799998.0
2006-04-26 13:45:00,1.78377,1.78377,1.7834,1.78361,388799999.0
2006-04-26 13:50:00,1.78362,1.78415,1.78344,1.78411,236849997.0
2006-04-26 13:55:00,1.78408,1.7846,1.78407,1.7846,365599999.0
2006-04-26 14:00:00,1.7847,1.78515,1.78455,1.78472,230499999.0
2006-04-26 14:05:00,1.78471,1.78559,1.78468,1.78556,291300003.0
2006-04-26 14:10:00,1.7856,1.78599,1.78499,1.78528,371999997.0
2006-04-26 14:15:00,1.78525,1.78621,1.78516,1.78563,287500004.0
2006-04-26 14:20:00,1.78556,1.7859,1.7855,1.78569,286700000.0
2006-04-26 14:25:00,1.78566,1.78599,1.78529,1.78539,334000001.0
2006-04-26 14:30:00,1.78456,1.78456,1.7813,1.78214,325200003.0
2006-04-26 14:35:00,1.78195,1.78225,1.78118,1.78195,428399996.0
2006-04-26 14:40:00,1.78211,1.78216,1.78014,1.78023,426870002.0
2006-04-26 14:45:00,1.78032,1.78188,1.7801,1.78185,437500000.0
2006-04-26 14:50:00,1.78206,1.78275,1.78193,1.7821,353000000.0
2006-04-26 14:55:00,1.78213,1.78422,1.78213,1.78412,407799999.0
2006-04-26 15:00:00,1.78408,1.78614,1.784,1.78599,317800002.0
2006-04-26 15:05:00,1.78597,1.78623,1.78495,1.78509,333100000.0
2006-04-26 15:10:00,1.78495,1.78519,1.78447,1.78497,410999997.0
2006-04-26 15:15:00,1.78512,1.78558,1.78507,1.78558,454699999.0
2006-04-26 15:20:00,1.78573,1.78647,1.7857,1.78638,302199999.0
2006-04-26 15:25:00,1.78655,1.78736,1.78559,1.78611,436200003.0
2006-04-26 15:30:00,1.78605,1.78628,1.78565,1.78621,368799999.0
2006-04-26 15:35:00,1.78631,1.78631,1.78579,1.78614,272200002.0
2006-04-26 15:40:00,1.7862,1.78634,1.78548,1.78594,331400000.0
2006-04-26 15:45:00,1.78593,1.78646,1.78588,1.78631,324750002.0
2006-04-26 15:50:00,1.78615,1.78628,1.78544,1.78545,381200000.0
2006-04-26 15:55:00,1.78547,1.78559,1.78486,1.78521,264199999.0
2006-04-26 16:00:00,1.7847,1.7847,1.78311,1.78438,307499999.0
2006-04-26 16:05:00,1.7844,1.7874,1.78432,1.7866,363699999.0
2006-04-26 16:10:00,1.78664,1.78681,1.78566,1.78592,351899996.0
2006-04-26 16:15:00,1.78605,1.78636,1.78463,1.78472,254699999.0
2006-04-26 16:20:00,1.78471,1.78553,1.78413,1.78414,337200001.0
2006-04-26 16:25:00,1.7841,1.7841,1.78304,1.78368,305900001.0
2006-04-26 16:30:00,1.78367,1.78451,1.78367,1.7843,314900001.0
2006-04-26 16:35:00,1.78432,1.78469,1.78403,1.78403,262900001.0
2006-04-26 16:40:00,1.7839,1.78441,1.7838,1.7842,303699999.0
2006-04-26 16:45:00,1.78422,1.78467,1.78359,1.78452,298099999.0
2006-04-26 16:50:00,1.78446,1.7851,1.78428,1.78494,377100000.0
2006-04-26 16:55:00,1.7849,1.78691,1.78474,1.78691,348599999.0
2006-04-26 17:00:00,1.78703,1.78709,1.78625,1.78679,450100001.0
2006-04-26 17:05:00,1.7868,1.78686,1.78626,1.78672,351999998.0
2006-04-26 17:10:00,1.78678,1.78696,1.78642,1.78656,326100000.0
2006-04-26 17:15:00,1.78651,1.78667,1.78623,1.78623,355100002.0
2006-04-26 17:20:00,1.78628,1.78639,1.78599,1.78622,278700000.0
2006-04-26 17:25:00,1.7862,1.78646,1.78544,1.78646,199900001.0
2006-04-26 17:30:00,1.78666,1.78748,1.78666,1.78732,321500001.0
2006-04-26 17:35:00,1.78731,1.78785,1.78723,1.78764,313800004.0
2006-04-26 17:40:00,1.78759,1.78795,1.7873,1.7879,277700001.0
2006-04-26 17:45:00,1.78783,1.78786,1.78752,1.78768,288499998.0
2006-04-26 17:50:00,1.78761,1.78862,1.78761,1.78855,282099998.0
2006-04-26 17:55:00,1.78857,1.78925,1.78841,1.78925,309200000.0
2006-04-26 18:00:00,1.78968,1.79078,1.78968,1.79008,4290299985.0
2006-04-26 18:05:00,1.79003,1.79035,1.78955,1.7899,4870550007.0
2006-04-26 18:10:00,1.78988,1.78992,1.78907,1.78937,3606400008.0
2006-04-26 18:15:00,1.78937,1.79001,1.78937,1.7894,3505399988.0
2006-04-26 18:20:00,1.78935,1.78937,1.78857,1.78857,3844299998.0
2006-04-26 18:25:00,1.78853,1.789,1.78847,1.78857,3005999997.0
2006-04-26 18:30:00,1.78855,1.78863,1.78833,1.78852,2869799999.0
2006-04-26 18:35:00,1.78855,1.78929,1.78851,1.78913,1167570008.0
2006-04-26 18:40:00,1.78908,1.78938,1.78878,1.78906,1333700006.0
2006-04-26 18:45:00,1.78905,1.78943,1.78859,1.78868,1053900004.0
2006-04-26 18:50:00,1.78873,1.78928,1.78873,1.78908,1919646993.0
2006-04-26 18:55:00,1.78915,1.78925,1.78849,1.78851,2324199999.0
2006-04-26 19:00:00,1.78852,1.78858,1.78812,1.78826,1562000005.0
2006-04-26 19:05:00,1.78823,1.78831,1.78787,1.78808,1739040001.0
2006-04-26 19:10:00,1.78801,1.78809,1.78668,1.78693,1307949998.0
2006-04-26 19:15:00,1.78691,1.78701,1.78635,1.78664,1265199994.0
2006-04-26 19:20:00,1.78667,1.78681,1.78635,1.7865,1423599996.0
2006-04-26 19:25:00,1.78651,1.78665,1.78533,1.78607,1767899997.0
2006-04-26 19:30:00,1.78609,1.7866,1.78602,1.78602,1461199997.0
2006-04-26 19:35:00,1.78595,1.78595,1.78495,1.78496,1222450001.0
2006-04-26 19:40:00,1.78482,1.78484,1.78346,1.78354,1502599993.0
2006-04-26 19:45:00,1.78363,1.78419,1.7836,1.78409,1147400004.0
2006-04-26 19:50:00,1.78408,1.78441,1.78368,1.78375,1142500000.0
2006-04-26 19:55:00,1.78372,1.78385,1.78296,1.78368,1360000002.0
2006-04-26 20:00:00,1.78372,1.78448,1.78371,1.78415,926899999.0
2006-04-26 20:05:00,1.78411,1.78531,1.78411,1.78527,908449997.0
2006-04-26 20:10:00,1.78527,1.78548,1.78494,1.78508,907199999.0
2006-04-26 20:15:00,1.78504,1.78504,1.78468,1.78479,868600003.0
2006-04-26 20:20:00,1.78473,1.78515,1.78416,1.78445,980099998.0
2006-04-26 20:25:00,1.78444,1.78509,1.78418,1.785,1850600012.0
2006-04-26 20:30:00,1.78498,1.78503,1.78415,1.7844,2647799996.0
2006-04-26 20:35:00,1.78443,1.78517,1.78443,1.7851,832249999.0
2006-04-26 20:40:00,1.7851,1.78552,1.78501,1.78521,1192549999.0
2006-04-26 20:45:00,1.78515,1.78527,1.78496,1.78513,896199998.0
2006-04-26 20:50:00,1.78507,1.78523,1.78502,1.78507,1932000002.0
2006-04-26 20:55:00,1.78505,1.78507,1.78457,1.7846,2085516994.0
2006-04-26 21:00:00,1.78457,1.78483,1.78422,1.78434,1471700001.0
2006-04-26 21:05:00,1.7843,1.78444,1.78413,1.78432,585950000.0
2006-04-26 21:10:00,1.78439,1.78439,1.78382,1.78394,878100002.0
2006-04-26 21:15:00,1.78392,1.78413,1.78384,1.78413,623550002.0
2006-04-26 21:20:00,1.7841,1.78411,1.78369,1.78385,907499999.0
2006-04-26 21:25:00,1.78387,1.78432,1.78376,1.78423,435899998.0
2006-04-26 21:30:00,1.78423,1.78441,1.78414,1.78434,796699999.0
2006-04-26 21:35:00,1.78436,1.78462,1.78414,1.78433,496200001.0
2006-04-26 21:40:00,1.78437,1.78448,1.78427,1.78432,752900011.0
2006-04-26 21:45:00,1.78433,1.78446,1.78424,1.78438,548700001.0
2006-04-26 21:50:00,1.78445,1.7847,1.78444,1.78444,397399999.0
2006-04-26 21:55:00,1.78442,1.78451,1.78393,1.78403,1048070000.0
2006-04-26 22:00:00,1.78415,1.7844,1.78387,1.7839,860600003.0
2006-04-26 22:05:00,1.7839,1.78391,1.7837,1.78384,284070002.0
2006-04-26 22:10:00,1.78377,1.78406,1.78375,1.78402,454099998.0
2006-04-26 22:15:00,1.784,1.784,1.78372,1.78385,737599998.0
2006-04-26 22:20:00,1.78385,1.7839,1.78365,1.7838,537600002.0
2006-04-26 22:25:00,1.78383,1.78387,1.7836,1.78374,502299998.0
2006-04-26 22:30:00,1.78377,1.78407,1.78375,1.78399,659200001.0
2006-04-26 22:35:00,1.78406,1.78427,1.78391,1.78426,231499999.0
2006-04-26 22:40:00,1.78424,1.78425,1.78405,1.7841,444999997.0
2006-04-26 22:45:00,1.78408,1.78433,1.78402,1.78407,305249999.0
2006-04-26 22:50:00,1.78413,1.78436,1.78402,1.78425,300500003.0
2006-04-26 22:55:00,1.78427,1.78437,1.7841,1.78415,263600002.0
2006-04-26 23:00:00,1.7841,1.78466,1.78395,1.78447,315600002.0
2006-04-26 23:05:00,1.78467,1.7848,1.78425,1.78434,238396995.0
2006-04-26 23:10:00,1.78425,1.78454,1.78382,1.78403,256300000.0
2006-04-26 23:15:00,1.78417,1.78426,1.78326,1.78356,327300003.0
2006-04-26 23:20:00,1.78367,1.78397,1.7834,1.78379,306499997.0
2006-04-26 23:25:00,1.78385,1.78408,1.78365,1.78395,265100000.0
2006-04-26 23:30:00,1.78392,1.78412,1.78385,1.78394,381999998.0
2006-04-26 23:35:00,1.78389,1.78405,1.78389,1.78398,139800002.0
2006-04-26 23:40:00,1.78387,1.78392,1.78339,1.78339,161800001.0
2006-04-26 23:45:00,1.78323,1.78323,1.78269,1.78283,230800002.0
2006-04-26 23:50:00,1.7829,1.78325,1.7829,1.78315,116700001.0
2006-04-26 23:55:00,1.7832,1.78401,1.7832,1.78398,176199998.0
2006-04-27 00:00:00,1.78399,1.7841,1.78385,1.7839,176299998.0
2006-04-27 00:05:00,1.78395,1.78397,1.78383,1.78383,172099999.0
2006-04-27 00:10:00,1.78385,1.78407,1.78385,1.78402,144200001.0
2006-04-27 00:15:00,1.78409,1.78425,1.78396,1.7842,221000001.0
2006-04-27 00:20:00,1.78418,1.78435,1.78416,1.78418,209900000.0
2006-04-27 00:25:00,1.7841,1.78465,1.7841,1.78465,253100001.0
2006-04-27 00:30:00,1.78473,1.78485,1.78472,1.78482,109800000.0
2006-04-27 00:35:00,1.78478,1.78484,1.78458,1.7846,255299999.0
2006-04-27 00:40:00,1.78458,1.78475,1.78458,1.7847,160799999.0
2006-04-27 00:45:00,1.7847,1.78499,1.78429,1.78453,296999996.0
2006-04-27 00:50:00,1.78448,1.78448,1.78371,1.78385,210600002.0
2006-04-27 00:55:00,1.78378,1.78414,1.78373,1.78407,302999999.0
2006-04-27 01:00:00,1.7842,1.78485,1.7842,1.78468,191199998.0
2006-04-27 01:05:00,1.7847,1.7847,1.7841,1.78415,234300000.0
2006-04-27 01:10:00,1.78415,1.78422,1.78406,1.78415,184600000.0
2006-04-27 01:15:00,1.78412,1.78434,1.78406,1.7841,187700000.0
2006-04-27 01:20:00,1.7841,1.7842,1.78401,1.78412,196600002.0
2006-04-27 01:25:00,1.78415,1.78422,1.784,1.7841,180199997.0
2006-04-27 01:30:00,1.78416,1.78418,1.78397,1.78414,199099997.0
2006-04-27 01:35:00,1.78413,1.78445,1.78413,1.78445,191399998.0
2006-04-27 01:40:00,1.78439,1.78445,1.78422,1.78438,258600001.0
2006-04-27 01:45:00,1.78445,1.78462,1.7844,1.7846,196899999.0
2006-04-27 01:50:00,1.78465,1.78481,1.78455,1.78465,187899999.0
2006-04-27 01:55:00,1.78472,1.78507,1.78469,1.78477,196599999.0
2006-04-27 02:00:00,1.78472,1.78485,1.7847,1.7848,181800001.0
2006-04-27 02:05:00,1.78478,1.78499,1.78478,1.78478,120299999.0
2006-04-27 02:10:00,1.78487,1.78496,1.78475,1.78484,318200002.0
2006-04-27 02:15:00,1.78487,1.78502,1.78479,1.78495,201800001.0
2006-04-27 02:20:00,1.78492,1.785,1.78477,1.78492,253499999.0
2006-04-27 02:25:00,1.78484,1.78511,1.78482,1.78505,204900001.0
2006-04-27 02:30:00,1.78498,1.78515,1.78468,1.78508,276599997.0
2006-04-27 02:35:00,1.78506,1.78533,1.78503,1.78533,200800001.0
2006-04-27 02:40:00,1.78522,1.78527,1.78507,1.78525,323600003.0
2006-04-27 02:45:00,1.78521,1.78538,1.7852,1.78527,175899997.0
2006-04-27 02:50:00,1.78534,1.78563,1.78534,1.78556,299200001.0
2006-04-27 02:55:00,1.78548,1.78569,1.78536,1.78555,242400000.0
2006-04-27 03:00:00,1.78564,1.78574,1.78545,1.78553,234600000.0
2006-04-27 03:05:00,1.78547,1.7858,1.78543,1.78569,299099999.0
2006-04-27 03:10:00,1.7858,1.78619,1.78567,1.78591,221399999.0
2006-04-27 03:15:00,1.78593,1.78599,1.78555,1.7856,222999997.0
2006-04-27 03:20:00,1.78569,1.7858,1.78458,1.78476,350899998.0
2006-04-27 03:25:00,1.78478,1.78508,1.78466,1.78494,213200001.0
2006-04-27 03:30:00,1.78495,1.78495,1.78465,1.78466,262699996.0
2006-04-27 03:35:00,1.7847,1.78518,1.78464,1.785,221500000.0
2006-04-27 03:40:00,1.78499,1.78533,1.78495,1.78522,180800001.0
2006-04-27 03:45:00,1.78503,1.78507,1.7848,1.78493,246000002.0
2006-04-27 03:50:00,1.78492,1.785,1.78471,1.78477,371800001.0
2006-04-27 03:55:00,1.78483,1.78501,1.78464,1.7847,282600003.0
2006-04-27 04:00:00,1.7847,1.78489,1.7846,1.7847,187499999.0
2006-04-27 04:05:00,1.78468,1.78488,1.78468,1.7848,325699996.0
2006-04-27 04:10:00,1.78486,1.78539,1.78486,1.78513,209599997.0
2006-04-27 04:15:00,1.78518,1.78537,1.78506,1.78506,403599998.0
2006-04-27 04:20:00,1.78497,1.7851,1.7848,1.7848,348900003.0
2006-04-27 04:25:00,1.78483,1.78487,1.78435,1.78445,308299998.0
2006-04-27 04:30:00,1.78442,1.78448,1.78428,1.78439,336300002.0
2006-04-27 04:35:00,1.78432,1.78492,1.78432,1.7848,289100000.0
2006-04-27 04:40:00,1.78476,1.7849,1.78471,1.78477,211200001.0
2006-04-27 04:45:00,1.7848,1.78495,1.78475,1.78495,234599999.0
2006-04-27 04:50:00,1.78495,1.78499,1.78485,1.78488,113200000.0
2006-04-27 04:55:00,1.78482,1.78505,1.78482,1.78489,174799997.0
2006-04-27 05:00:00,1.78492,1.78503,1.78475,1.78503,152600001.0
2006-04-27 05:05:00,1.78508,1.78508,1.78468,1.78477,188800000.0
2006-04-27 05:10:00,1.78488,1.78495,1.78488,1.7849,168500001.0
2006-04-27 05:15:00,1.78495,1.78517,1.78494,1.78503,192099999.0
2006-04-27 05:20:00,1.78497,1.78505,1.78483,1.78483,137200001.0
2006-04-27 05:25:00,1.78484,1.78514,1.78484,1.78507,196000001.0
2006-04-27 05:30:00,1.7851,1.78521,1.78486,1.78516,184399998.0
2006-04-27 05:35:00,1.78506,1.78521,1.785,1.7851,154799999.0
2006-04-27 05:40:00,1.78515,1.78542,1.78477,1.78536,185300001.0
2006-04-27 05:45:00,1.78536,1.78543,1.78526,1.7854,230400000.0
2006-04-27 05:50:00,1.78547,1.7855,1.7852,1.78539,160900000.0
2006-04-27 05:55:00,1.7853,1.78535,1.78506,1.78517,243900000.0
2006-04-27 06:00:00,1.78525,1.78525,1.78505,1.78515,194899999.0
2006-04-27 06:05:00,1.7851,1.78515,1.7849,1.78502,334199996.0
2006-04-27 06:10:00,1.785,1.78505,1.78491,1.78504,273399998.0
2006-04-27 06:15:00,1.78505,1.78505,1.78476,1.78476,274600000.0
2006-04-27 06:20:00,1.78467,1.7847,1.78445,1.7846,299700002.0
2006-04-27 06:25:00,1.78473,1.78486,1.78461,1.78482,267800001.0
2006-04-27 06:30:00,1.7847,1.78475,1.78442,1.78444,304800002.0
2006-04-27 06:35:00,1.7844,1.78455,1.78435,1.78449,163999999.0
2006-04-27 06:40:00,1.78452,1.78475,1.78447,1.78475,143600001.0
2006-04-27 06:45:00,1.7848,1.78505,1.7847,1.78482,202299999.0
2006-04-27 06:50:00,1.78492,1.78505,1.78473,1.785,202700000.0
2006-04-27 06:55:00,1.78492,1.78495,1.7848,1.7848,111500000.0
2006-04-27 07:00:00,1.78495,1.78519,1.7848,1.78516,277499998.0
2006-04-27 07:05:00,1.78517,1.78528,1.78511,1.78528,259800002.0
2006-04-27 07:10:00,1.78526,1.78529,1.78499,1.78502,308500001.0
2006-04-27 07:15:00,1.78507,1.78512,1.78495,1.78505,216499999.0
2006-04-27 07:20:00,1.78508,1.78521,1.78505,1.7851,260699999.0
2006-04-27 07:25:00,1.78512,1.78548,1.78507,1.78548,320700002.0
2006-04-27 07:30:00,1.78553,1.786,1.78547,1.7856,268819999.0
2006-04-27 07:35:00,1.78567,1.78585,1.78517,1.78517,370500002.0
2006-04-27 07:40:00,1.78518,1.78538,1.78515,1.78538,201100000.0
2006-04-27 07:45:00,1.78535,1.78543,1.7852,1.78543,204099998.0
2006-04-27 07:50:00,1.78538,1.78553,1.78533,1.7854,116100000.0
2006-04-27 07:55:00,1.7854,1.78548,1.78525,1.78535,120450000.0
2006-04-27 08:00:00,1.7853,1.78535,1.7849,1.78498,274700002.0
2006-04-27 08:05:00,1.78498,1.78498,1.7843,1.78443,223999999.0
2006-04-27 08:10:00,1.78443,1.78494,1.78443,1.7849,362000000.0
2006-04-27 08:15:00,1.78493,1.78493,1.7845,1.78472,199699998.0
2006-04-27 08:20:00,1.78475,1.78496,1.78463,1.78496,259600000.0
2006-04-27 08:25:00,1.78489,1.78492,1.7843,1.78431,254100004.0
2006-04-27 08:30:00,1.7842,1.78466,1.78416,1.78461,221800001.0
2006-04-27 08:35:00,1.78472,1.78492,1.78461,1.78481,321000000.0
2006-04-27 08:40:00,1.78478,1.78537,1.78466,1.78502,450599999.0
2006-04-27 08:45:00,1.78504,1.78515,1.78475,1.78504,211000000.0
2006-04-27 08:50:00,1.78508,1.78538,1.78464,1.78472,340200005.0
2006-04-27 08:55:00,1.78466,1.78528,1.78434,1.78516,289100000.0
2006-04-27 09:00:00,1.78517,1.78533,1.78485,1.78525,486599998.0
2006-04-27 09:05:00,1.7852,1.78537,1.78498,1.78522,326700001.0
2006-04-27 09:10:00,1.78532,1.7854,1.78481,1.78512,378900001.0
2006-04-27 09:15:00,1.78504,1.78507,1.78471,1.78471,287300001.0
2006-04-27 09:20:00,1.78483,1.78506,1.78455,1.78455,251800004.0
2006-04-27 09:25:00,1.78444,1.78467,1.78363,1.78409,314700002.0
2006-04-27 09:30:00,1.78404,1.78452,1.784,1.78428,302200001.0
2006-04-27 09:35:00,1.7842,1.78474,1.78415,1.78465,274799998.0
2006-04-27 09:40:00,1.7846,1.78465,1.78437,1.7846,162900000.0
2006-04-27 09:45:00,1.78442,1.78442,1.7838,1.7838,262900002.0
2006-04-27 09:50:00,1.78382,1.78382,1.78337,1.78354,323699998.0
2006-04-27 09:55:00,1.78353,1.78361,1.78204,1.78266,282799999.0
2006-04-27 10:00:00,1.78272,1.78369,1.78272,1.78361,275099998.0
2006-04-27 10:05:00,1.78358,1.78438,1.78352,1.78438,395899997.0
2006-04-27 10:10:00,1.78436,1.78463,1.78419,1.78439,369200000.0
2006-04-27 10:15:00,1.78437,1.7844,1.784,1.78413,425600001.0
2006-04-27 10:20:00,1.78408,1.7846,1.784,1.7845,409099998.0
2006-04-27 10:25:00,1.7844,1.78474,1.7843,1.78469,267500000.0
2006-04-27 10:30:00,1.78475,1.78538,1.78469,1.7852,271700000.0
2006-04-27 10:35:00,1.78512,1.78529,1.7845,1.7845,419200002.0
2006-04-27 10:40:00,1.7845,1.78475,1.78439,1.78463,257099999.0
2006-04-27 10:45:00,1.78461,1.78461,1.78393,1.78414,237599999.0
2006-04-27 10:50:00,1.78407,1.78409,1.7838,1.78402,327599998.0
2006-04-27 10:55:00,1.78405,1.78429,1.78395,1.78425,390000001.0
2006-04-27 11:00:00,1.78418,1.78418,1.78319,1.78319,361000003.0
2006-04-27 11:05:00,1.78324,1.78362,1.78324,1.78341,350499997.0
2006-04-27 11:10:00,1.78335,1.78457,1.78332,1.78457,382200003.0
2006-04-27 11:15:00,1.78462,1.78469,1.78421,1.78422,319700000.0
2006-04-27 11:20:00,1.78415,1.78458,1.78415,1.78458,398570004.0
2006-04-27 11:25:00,1.78461,1.78473,1.7844,1.78448,282600002.0
2006-04-27 11:30:00,1.78445,1.78458,1.78403,1.78439,351499996.0
2006-04-27 11:35:00,1.78441,1.78471,1.78408,1.78438,308200000.0
2006-04-27 11:40:00,1.78447,1.78482,1.78412,1.78482,301100003.0
2006-04-27 11:45:00,1.78484,1.78538,1.78482,1.78526,367200004.0
2006-04-27 11:50:00,1.78526,1.78556,1.78521,1.78534,347800001.0
2006-04-27 11:55:00,1.78553,1.78594,1.78536,1.78554,401699996.0
2006-04-27 12:00:00,1.78555,1.78559,1.7845,1.78507,486399998.0
2006-04-27 12:05:00,1.78515,1.78522,1.78474,1.7849,292300003.0
2006-04-27 12:10:00,1.78493,1.78531,1.7849,1.78524,302900000.0
2006-04-27 12:15:00,1.78536,1.786,1.78536,1.7855,246070002.0
2006-04-27 12:20:00,1.78564,1.78569,1.78528,1.78528,311699997.0
2006-04-27 12:25:00,1.78523,1.78523,1.78409,1.7842,286600002.0
2006-04-27 12:30:00,1.78422,1.78479,1.7842,1.78444,342499997.0
2006-04-27 12:35:00,1.78441,1.78441,1.78357,1.78387,369799997.0
2006-04-27 12:40:00,1.78378,1.78378,1.78321,1.78363,322549996.0
2006-04-27 12:45:00,1.78372,1.7843,1.78357,1.78422,216299998.0
2006-04-27 12:50:00,1.78425,1.78436,1.78341,1.7836,381199998.0
2006-04-27 12:55:00,1.7836,1.78379,1.78314,1.78338,290349999.0
2006-04-27 13:00:00,1.78347,1.7835,1.78315,1.78334,287700002.0
2006-04-27 13:05:00,1.78332,1.78371,1.78284,1.78371,372999999.0
2006-04-27 13:10:00,1.78374,1.78494,1.78374,1.78492,309000000.0
2006-04-27 13:15:00,1.78493,1.78493,1.78459,1.78468,316299999.0
2006-04-27 13:20:00,1.7845,1.78454,1.78353,1.78361,341699994.0
2006-04-27 13:25:00,1.78367,1.7837,1.7835,1.7836,360899998.0
2006-04-27 13:30:00,1.78357,1.78375,1.78346,1.7837,388199997.0
2006-04-27 13:35:00,1.78368,1.78372,1.78303,1.78331,292600000.0
2006-04-27 13:40:00,1.78342,1.78382,1.78319,1.78323,332100000.0
2006-04-27 13:45:00,1.78309,1.78371,1.78292,1.78328,374900002.0
2006-04-27 13:50:00,1.78335,1.78335,1.78259,1.78274,348000001.0
2006-04-27 13:55:00,1.78268,1.78315,1.78265,1.783,273000001.0
2006-04-27 14:00:00,1.78313,1.78379,1.78274,1.78313,362399999.0
2006-04-27 14:05:00,1.78305,1.7842,1.78302,1.78417,412999996.0
2006-04-27 14:10:00,1.7841,1.7841,1.78349,1.78374,302700000.0
2006-04-27 14:15:00,1.78382,1.78401,1.78359,1.78383,278899999.0
2006-04-27 14:20:00,1.78378,1.78507,1.78378,1.785,297100001.0
2006-04-27 14:25:00,1.78504,1.78533,1.785,1.7853,502399996.0
2006-04-27 14:30:00,1.78537,1.78572,1.78494,1.78545,303700002.0
2006-04-27 14:35:00,1.78533,1.78551,1.78464,1.78507,323700001.0
2006-04-27 14:40:00,1.78506,1.7857,1.78502,1.78552,307399999.0
2006-04-27 14:45:00,1.78545,1.78567,1.78509,1.78509,303799995.0
2006-04-27 14:50:00,1.78519,1.7858,1.78497,1.78567,367100001.0
2006-04-27 14:55:00,1.78564,1.78754,1.78563,1.78703,322899999.0
2006-04-27 15:00:00,1.78705,1.78727,1.78653,1.78653,268499999.0
2006-04-27 15:05:00,1.78651,1.78757,1.78632,1.7875,359900001.0
2006-04-27 15:10:00,1.78744,1.78784,1.78744,1.78755,303700003.0
2006-04-27 15:15:00,1.78745,1.78745,1.7867,1.78701,336200001.0
2006-04-27 15:20:00,1.78698,1.78728,1.78688,1.78725,343499997.0
2006-04-27 15:25:00,1.7873,1.7882,1.78725,1.78772,367799996.0
2006-04-27 15:30:00,1.7877,1.78843,1.78763,1.78768,265399999.0
2006-04-27 15:35:00,1.78773,1.78808,1.7875,1.78775,280199999.0
2006-04-27 15:40:00,1.78767,1.78767,1.7867,1.7867,296500000.0
2006-04-27 15:45:00,1.78676,1.7872,1.78676,1.7872,371099998.0
2006-04-27 15:50:00,1.78716,1.78739,1.78703,1.78722,278100003.0
2006-04-27 15:55:00,1.78727,1.78727,1.78594,1.78599,245900000.0
2006-04-27 16:00:00,1.786,1.7904,1.786,1.78908,282899999.0
2006-04-27 16:05:00,1.7893,1.79292,1.7893,1.79264,329699999.0
2006-04-27 16:10:00,1.79245,1.79337,1.79233,1.79304,366100001.0
2006-04-27 16:15:00,1.79324,1.79528,1.79253,1.79371,444700000.0
2006-04-27 16:20:00,1.79385,1.79436,1.79345,1.79426,367000001.0
2006-04-27 16:25:00,1.79425,1.79779,1.79414,1.79779,386199998.0
2006-04-27 16:30:00,1.79817,1.79898,1.79757,1.79892,322999999.0
2006-04-27 16:35:00,1.79917,1.79941,1.79875,1.79875,263299999.0
2006-04-27 16:40:00,1.7987,1.80158,1.79824,1.80137,312999999.0
2006-04-27 16:45:00,1.80155,1.80387,1.80155,1.80355,378700000.0
2006-04-27 16:50:00,1.80343,1.80401,1.80308,1.80326,430999998.0
2006-04-27 16:55:00,1.80305,1.80322,1.80248,1.8029,345799996.0
2006-04-27 17:00:00,1.80294,1.804,1.80293,1.80293,320700000.0
2006-04-27 17:05:00,1.80275,1.80306,1.80196,1.80211,326100001.0
2006-04-27 17:10:00,1.80224,1.80229,1.80136,1.80152,308299997.0
2006-04-27 17:15:00,1.8015,1.80159,1.80036,1.80047,298000002.0
2006-04-27 17:20:00,1.80031,1.80049,1.79891,1.79999,325299998.0
2006-04-27 17:25:00,1.80015,1.80035,1.79958,1.80017,205400000.0
2006-04-27 17:30:00,1.80018,1.80087,1.80018,1.8008,283400001.0
2006-04-27 17:35:00,1.80085,1.80176,1.80085,1.80162,285199998.0
2006-04-27 17:40:00,1.80151,1.80236,1.80147,1.80233,343499998.0
2006-04-27 17:45:00,1.80229,1.8026,1.80197,1.80206,254000001.0
2006-04-27 17:50:00,1.80196,1.80228,1.79847,1.80026,295999997.0
2006-04-27 17:55:00,1.80049,1.80165,1.80037,1.80067,296200002.0
2006-04-27 18:00:00,1.80068,1.80332,1.80068,1.80303,4121950003.0
2006-04-27 18:05:00,1.80294,1.80338,1.80208,1.80333,5331019985.0
2006-04-27 18:10:00,1.80333,1.80338,1.80227,1.80272,3311919985.0
2006-04-27 18:15:00,1.80275,1.80289,1.80147,1.80147,3527800009.0
2006-04-27 18:20:00,1.80147,1.80242,1.80147,1.8023,3588249993.0
2006-04-27 18:25:00,1.80228,1.80272,1.8017,1.80227,3136646993.0
2006-04-27 18:30:00,1.80233,1.8034,1.80233,1.80315,2791900000.0
2006-04-27 18:35:00,1.80307,1.80307,1.80209,1.80254,885849998.0
2006-04-27 18:40:00,1.80253,1.80277,1.80246,1.80258,1284600003.0
2006-04-27 18:45:00,1.80255,1.80264,1.80213,1.80256,1114999999.0
2006-04-27 18:50:00,1.80264,1.80361,1.80246,1.80341,1929500004.0
2006-04-27 18:55:00,1.80346,1.80355,1.8029,1.80328,2575300002.0
2006-04-27 19:00:00,1.80321,1.80321,1.8026,1.80275,1569299994.0
2006-04-27 19:05:00,1.80273,1.80273,1.80205,1.80259,1751000005.0
2006-04-27 19:10:00,1.80258,1.80273,1.80246,1.8027,1596099997.0
2006-04-27 19:15:00,1.80278,1.80309,1.80259,1.8028,1365000004.0
2006-04-27 19:20:00,1.80273,1.80286,1.80252,1.80255,1558299996.0
2006-04-27 19:25:00,1.8025,1.8025,1.802,1.80214,1473100002.0
2006-04-27 19:30:00,1.80212,1.80273,1.80184,1.80273,1672399998.0
2006-04-27 19:35:00,1.80278,1.80278,1.80244,1.80266,1242099995.0
2006-04-27 19:40:00,1.80259,1.80262,1.80218,1.80218,1503949998.0
2006-04-27 19:45:00,1.80211,1.80216,1.8017,1.802,919699996.0
2006-04-27 19:50:00,1.80197,1.80197,1.80094,1.80124,1113500005.0
2006-04-27 19:55:00,1.80117,1.8015,1.80112,1.80125,1254669999.0
2006-04-27 20:00:00,1.8012,1.80193,1.8012,1.80174,915299996.0
2006-04-27 20:05:00,1.80172,1.80222,1.80162,1.80218,1079150002.0
2006-04-27 20:10:00,1.8022,1.80225,1.8017,1.802,1082749999.0
2006-04-27 20:15:00,1.802,1.80208,1.80174,1.80188,1006000003.0
2006-04-27 20:20:00,1.80187,1.80206,1.80183,1.80205,964700006.0
2006-04-27 20:25:00,1.80209,1.80215,1.80166,1.80197,1489299999.0
2006-04-27 20:30:00,1.802,1.8021,1.80186,1.802,2277699998.0
2006-04-27 20:35:00,1.80203,1.80213,1.80134,1.80136,903299996.0
2006-04-27 20:40:00,1.80132,1.80154,1.80117,1.80154,1065199999.0
2006-04-27 20:45:00,1.8016,1.80223,1.8016,1.80223,838850000.0
2006-04-27 20:50:00,1.80224,1.8027,1.8022,1.80247,1918950005.0
2006-04-27 20:55:00,1.80255,1.80294,1.80255,1.80275,1978400002.0
2006-04-27 21:00:00,1.80269,1.80303,1.80255,1.80276,1539900007.0
2006-04-27 21:05:00,1.80274,1.80288,1.80257,1.80265,559099997.0
2006-04-27 21:10:00,1.80273,1.80273,1.80234,1.8024,835999991.0
2006-04-27 21:15:00,1.80246,1.80256,1.80234,1.80251,760000000.0
2006-04-27 21:20:00,1.80248,1.8029,1.80235,1.8026,948399999.0
2006-04-27 21:25:00,1.80263,1.80289,1.80259,1.80274,550099997.0
2006-04-27 21:30:00,1.8028,1.80288,1.80258,1.80283,791800005.0
2006-04-27 21:35:00,1.8029,1.80313,1.80281,1.80286,602799994.0
2006-04-27 21:40:00,1.80279,1.80279,1.8026,1.8026,539499999.0
2006-04-27 21:45:00,1.80257,1.8026,1.80219,1.80221,650599999.0
2006-04-27 21:50:00,1.80212,1.80247,1.80212,1.80235,466600003.0
2006-04-27 21:55:00,1.80236,1.80247,1.80215,1.8023,896999998.0
2006-04-27 22:00:00,1.80228,1.80237,1.80215,1.80215,719100001.0
2006-04-27 22:05:00,1.80216,1.80245,1.80216,1.8024,393600003.0
2006-04-27 22:10:00,1.80236,1.80253,1.80183,1.80183,457070001.0
2006-04-27 22:15:00,1.80188,1.80193,1.80158,1.8019,753250003.0
2006-04-27 22:20:00,1.80183,1.80183,1.80133,1.80153,577399996.0
2006-04-27 22:25:00,1.80156,1.80173,1.80133,1.80135,507300004.0
2006-04-27 22:30:00,1.80138,1.80154,1.80127,1.8013,596499996.0
2006-04-27 22:35:00,1.80137,1.80161,1.80127,1.80152,417400001.0
2006-04-27 22:40:00,1.80153,1.80177,1.80144,1.80173,402599996.0
2006-04-27 22:45:00,1.80175,1.8019,1.80158,1.80163,302700001.0
2006-04-27 22:50:00,1.80165,1.80183,1.80155,1.80175,294450000.0
2006-04-27 22:55:00,1.80181,1.80222,1.80169,1.80175,308500001.0
2006-04-27 23:00:00,1.80155,1.8018,1.80072,1.80102,266400001.0
2006-04-27 23:05:00,1.80086,1.8014,1.80062,1.8007,398600001.0
2006-04-27 23:10:00,1.80068,1.80107,1.80068,1.80094,363300000.0
2006-04-27 23:15:00,1.80082,1.8013,1.8007,1.80095,302600003.0
2006-04-27 23:20:00,1.80107,1.8013,1.80096,1.80125,287500000.0
2006-04-27 23:25:00,1.80127,1.80164,1.80099,1.80127,367300000.0
2006-04-27 23:30:00,1.80126,1.80185,1.80126,1.80164,362300002.0
2006-04-27 23:35:00,1.80159,1.80173,1.8013,1.80142,123000000.0
2006-04-27 23:40:00,1.8014,1.80147,1.80085,1.80085,320999999.0
2006-04-27 23:45:00,1.80082,1.801,1.80066,1.80084,199500000.0
2006-04-27 23:50:00,1.80085,1.8009,1.80075,1.80075,139600003.0
2006-04-27 23:55:00,1.8008,1.80094,1.80067,1.80067,214500000.0
2006-04-28 00:00:00,1.80074,1.80091,1.80074,1.8008,145600000.0
2006-04-28 00:05:00,1.80085,1.80087,1.80075,1.8008,272099999.0
2006-04-28 00:10:00,1.80085,1.80085,1.8005,1.80076,141500000.0
2006-04-28 00:15:00,1.80083,1.80107,1.80082,1.80107,171700000.0
2006-04-28 00:20:00,1.80119,1.80208,1.80119,1.80153,143500000.0
2006-04-28 00:25:00,1.80136,1.80165,1.80124,1.80155,335949995.0
2006-04-28 00:30:00,1.80153,1.80178,1.80144,1.80165,177599999.0
2006-04-28 00:35:00,1.80162,1.80198,1.80145,1.80145,159800000.0
2006-04-28 00:40:00,1.80145,1.80145,1.80117,1.8012,196300000.0
2006-04-28 00:45:00,1.80118,1.80118,1.80105,1.80113,250220000.0
2006-04-28 00:50:00,1.80115,1.80115,1.80087,1.80098,283799995.0
2006-04-28 00:55:00,1.80102,1.80118,1.80102,1.8011,434800003.0
2006-04-28 01:00:00,1.80108,1.80122,1.8009,1.8009,204199999.0
2006-04-28 01:05:00,1.80095,1.80095,1.80085,1.80095,230849999.0
2006-04-28 01:10:00,1.80095,1.80098,1.80087,1.80095,187100001.0
2006-04-28 01:15:00,1.8009,1.80096,1.80082,1.80096,287800000.0
2006-04-28 01:20:00,1.80096,1.80099,1.80082,1.80097,99099999.0
2006-04-28 01:25:00,1.80097,1.80137,1.80092,1.80093,294200003.0
2006-04-28 01:30:00,1.80095,1.80108,1.80085,1.80107,158500000.0
2006-04-28 01:35:00,1.80098,1.8011,1.80092,1.80108,251999999.0
2006-04-28 01:40:00,1.80106,1.80116,1.80102,1.80116,216200000.0
2006-04-28 01:45:00,1.80125,1.80125,1.80104,1.8012,125700000.0
2006-04-28 01:50:00,1.80122,1.80133,1.80109,1.80116,216999999.0
2006-04-28 01:55:00,1.80108,1.80159,1.80107,1.80137,354500000.0
2006-04-28 02:00:00,1.80137,1.80152,1.80097,1.801,189099999.0
2006-04-28 02:05:00,1.80104,1.80109,1.80075,1.80075,152199999.0
2006-04-28 02:10:00,1.8009,1.80108,1.80082,1.80099,327899997.0
2006-04-28 02:15:00,1.80102,1.80105,1.8008,1.80105,238800000.0
2006-04-28 02:20:00,1.80105,1.80105,1.80095,1.801,197600000.0
2006-04-28 02:25:00,1.80093,1.80105,1.80087,1.80105,196899998.0
2006-04-28 02:30:00,1.801,1.80114,1.80075,1.80089,242700001.0
2006-04-28 02:35:00,1.80088,1.80135,1.80088,1.80135,244650000.0
2006-04-28 02:40:00,1.80129,1.80129,1.80084,1.80102,214246993.0
2006-04-28 02:45:00,1.80102,1.80122,1.80098,1.8011,205000001.0
2006-04-28 02:50:00,1.8011,1.80208,1.80102,1.80208,173900001.0
2006-04-28 02:55:00,1.80195,1.8023,1.80162,1.80223,267269998.0
2006-04-28 03:00:00,1.80224,1.80231,1.80167,1.80167,332400001.0
2006-04-28 03:05:00,1.80148,1.80156,1.80112,1.80125,347700002.0
2006-04-28 03:10:00,1.80128,1.8014,1.8011,1.80123,256600002.0
2006-04-28 03:15:00,1.80122,1.80122,1.80095,1.801,224800001.0
2006-04-28 03:20:00,1.80105,1.80105,1.80092,1.80099,102500000.0
2006-04-28 03:25:00,1.8009,1.80096,1.80061,1.8007,139899999.0
2006-04-28 03:30:00,1.80068,1.80112,1.80061,1.80089,329699999.0
2006-04-28 03:35:00,1.8009,1.80092,1.80051,1.80052,229399999.0
2006-04-28 03:40:00,1.80053,1.80059,1.80014,1.80027,293299998.0
2006-04-28 03:45:00,1.80028,1.80049,1.80017,1.80021,274299998.0
2006-04-28 03:50:00,1.8001,1.80029,1.80008,1.80017,362099998.0
2006-04-28 03:55:00,1.80022,1.80024,1.8,1.80008,346449996.0
2006-04-28 04:00:00,1.80012,1.80031,1.80011,1.80012,225299999.0
2006-04-28 04:05:00,1.80012,1.80023,1.79995,1.8001,289800001.0
2006-04-28 04:10:00,1.80009,1.80031,1.7999,1.7999,268700000.0
2006-04-28 04:15:00,1.8,1.80009,1.79997,1.80008,210799999.0
2006-04-28 04:20:00,1.79995,1.80008,1.79995,1.8,283999997.0
2006-04-28 04:25:00,1.80004,1.80017,1.80004,1.80015,274799999.0
2006-04-28 04:30:00,1.80012,1.80018,1.79998,1.8001,154600000.0
2006-04-28 04:35:00,1.80003,1.80009,1.7999,1.7999,207200001.0
2006-04-28 04:40:00,1.80003,1.80015,1.79988,1.79988,206399999.0
2006-04-28 04:45:00,1.7999,1.79995,1.79985,1.79995,99200001.0
2006-04-28 04:50:00,1.79997,1.80005,1.79984,1.80005,168800000.0
2006-04-28 04:55:00,1.80003,1.80008,1.79989,1.80003,169199997.0
2006-04-28 05:00:00,1.80005,1.80051,1.79995,1.80038,277300000.0
2006-04-28 05:05:00,1.80034,1.80048,1.80026,1.80034,268400001.0
2006-04-28 05:10:00,1.80043,1.80052,1.80035,1.8004,178199998.0
2006-04-28 05:15:00,1.80045,1.80051,1.80038,1.80043,256800004.0
2006-04-28 05:20:00,1.80037,1.80048,1.80035,1.8004,170199998.0
2006-04-28 05:25:00,1.80047,1.8005,1.80035,1.8004,164600000.0
2006-04-28 05:30:00,1.8004,1.80047,1.80015,1.80045,237699999.0
2006-04-28 05:35:00,1.8004,1.8006,1.80035,1.8004,202400001.0
2006-04-28 05:40:00,1.80048,1.8006,1.80042,1.80048,224200001.0
2006-04-28 05:45:00,1.80049,1.80055,1.80041,1.8005,328200000.0
2006-04-28 05:50:00,1.80057,1.80066,1.80045,1.80056,232199996.0
2006-04-28 05:55:00,1.80053,1.80084,1.80053,1.8006,297500002.0
2006-04-28 06:00:00,1.80065,1.80103,1.80055,1.80082,206700000.0
2006-04-28 06:05:00,1.80078,1.80093,1.80065,1.80066,373600001.0
2006-04-28 06:10:00,1.80061,1.80098,1.80061,1.80077,233700002.0
2006-04-28 06:15:00,1.80077,1.80083,1.80064,1.80068,207700000.0
2006-04-28 06:20:00,1.80067,1.80092,1.80067,1.8008,270400001.0
2006-04-28 06:25:00,1.80093,1.80103,1.80077,1.80098,217700001.0
2006-04-28 06:30:00,1.80099,1.80112,1.80089,1.80111,317300000.0
2006-04-28 06:35:00,1.80103,1.80115,1.80102,1.80111,152700001.0
2006-04-28 06:40:00,1.80111,1.80113,1.80096,1.80102,289199999.0
2006-04-28 06:45:00,1.801,1.80135,1.8009,1.80122,320300001.0
2006-04-28 06:50:00,1.80122,1.80147,1.80107,1.80143,159800000.0
2006-04-28 06:55:00,1.8014,1.8014,1.8012,1.8012,111200002.0
2006-04-28 07:00:00,1.80135,1.80137,1.8012,1.8013,210200000.0
2006-04-28 07:05:00,1.80132,1.80143,1.8012,1.8013,269699999.0
2006-04-28 07:10:00,1.8013,1.80137,1.80125,1.8013,285700000.0
2006-04-28 07:15:00,1.80135,1.8015,1.80117,1.80145,230899998.0
2006-04-28 07:20:00,1.80147,1.80158,1.80122,1.8013,201349999.0
2006-04-28 07:25:00,1.80128,1.80132,1.80095,1.80111,238900001.0
2006-04-28 07:30:00,1.80117,1.80133,1.801,1.80127,358400001.0
2006-04-28 07:35:00,1.80135,1.80139,1.80125,1.8013,216700001.0
2006-04-28 07:40:00,1.80127,1.80127,1.80095,1.80112,278600000.0
2006-04-28 07:45:00,1.80107,1.80118,1.80104,1.80115,163400002.0
2006-04-28 07:50:00,1.8011,1.80127,1.80107,1.80125,289499998.0
2006-04-28 07:55:00,1.80125,1.80133,1.80113,1.80128,258800002.0
2006-04-28 08:00:00,1.80129,1.80172,1.80125,1.80143,226200000.0
2006-04-28 08:05:00,1.80143,1.80158,1.80127,1.80156,309399999.0
2006-04-28 08:10:00,1.80152,1.80176,1.80147,1.8017,353499999.0
2006-04-28 08:15:00,1.80172,1.80173,1.80148,1.80173,228500000.0
2006-04-28 08:20:00,1.80182,1.80228,1.80182,1.8021,323200000.0
2006-04-28 08:25:00,1.80214,1.80297,1.80196,1.80295,375399998.0
2006-04-28 08:30:00,1.8029,1.80302,1.80155,1.80193,372646995.0
2006-04-28 08:35:00,1.80196,1.80202,1.8014,1.8019,226099999.0
2006-04-28 08:40:00,1.802,1.80269,1.80197,1.802,497500006.0
2006-04-28 08:45:00,1.80201,1.80201,1.8004,1.80072,243500002.0
2006-04-28 08:50:00,1.80073,1.80113,1.80064,1.80097,347400003.0
2006-04-28 08:55:00,1.8009,1.80186,1.80084,1.80186,355300007.0
2006-04-28 09:00:00,1.80186,1.80186,1.8012,1.8012,297500000.0
2006-04-28 09:05:00,1.80128,1.80152,1.80124,1.80133,456299997.0
2006-04-28 09:10:00,1.80145,1.80186,1.80136,1.80162,180350001.0
2006-04-28 09:15:00,1.80157,1.80258,1.80143,1.80258,299300001.0
2006-04-28 09:20:00,1.80241,1.80241,1.80204,1.80206,281399998.0
2006-04-28 09:25:00,1.80202,1.80232,1.80199,1.8023,353099999.0
2006-04-28 09:30:00,1.80213,1.80229,1.80193,1.80215,386700000.0
2006-04-28 09:35:00,1.80216,1.80298,1.80199,1.80298,334100000.0
2006-04-28 09:40:00,1.80315,1.80334,1.80273,1.8028,275100001.0
2006-04-28 09:45:00,1.80278,1.80339,1.80278,1.80329,256500002.0
2006-04-28 09:50:00,1.80328,1.80413,1.80311,1.80327,331749999.0
2006-04-28 09:55:00,1.80327,1.80356,1.80244,1.80251,287999999.0
2006-04-28 10:00:00,1.80265,1.80318,1.80265,1.80295,380099995.0
2006-04-28 10:05:00,1.80288,1.80342,1.80279,1.80342,269099997.0
2006-04-28 10:10:00,1.80355,1.80393,1.80345,1.8038,302600001.0
2006-04-28 10:15:00,1.80378,1.80378,1.80343,1.80363,333600001.0
2006-04-28 10:20:00,1.80349,1.80352,1.80305,1.80343,305900000.0
2006-04-28 10:25:00,1.80338,1.80363,1.80332,1.8034,369099999.0
2006-04-28 10:30:00,1.80344,1.80506,1.80339,1.80475,300199999.0
2006-04-28 10:35:00,1.80489,1.80597,1.80489,1.80557,404299999.0
2006-04-28 10:40:00,1.80563,1.8063,1.80551,1.80556,358600000.0
2006-04-28 10:45:00,1.8056,1.80583,1.8052,1.80573,348199997.0
2006-04-28 10:50:00,1.80574,1.80606,1.80553,1.80578,273200001.0
2006-04-28 10:55:00,1.80582,1.80642,1.80527,1.80609,443399998.0
2006-04-28 11:00:00,1.80598,1.80613,1.80545,1.80545,329099999.0
2006-04-28 11:05:00,1.80548,1.80561,1.80523,1.80523,367199996.0
2006-04-28 11:10:00,1.80502,1.80566,1.80502,1.80561,306300003.0
2006-04-28 11:15:00,1.80562,1.80573,1.80543,1.80568,331599995.0
2006-04-28 11:20:00,1.80586,1.80651,1.80586,1.80587,273499999.0
2006-04-28 11:25:00,1.80573,1.80633,1.80573,1.80608,289700003.0
2006-04-28 11:30:00,1.80607,1.80752,1.80607,1.80692,386599997.0
2006-04-28 11:35:00,1.80695,1.80718,1.8068,1.80685,318000000.0
2006-04-28 11:40:00,1.80671,1.80744,1.80671,1.80724,255200002.0
2006-04-28 11:45:00,1.80738,1.80869,1.8073,1.80869,323200003.0
2006-04-28 11:50:00,1.80868,1.8092,1.80827,1.80853,381400003.0
2006-04-28 11:55:00,1.8085,1.80933,1.80843,1.80912,270900001.0
2006-04-28 12:00:00,1.80908,1.80908,1.80833,1.80833,505099998.0
2006-04-28 12:05:00,1.8084,1.8084,1.80769,1.8079,185200001.0
2006-04-28 12:10:00,1.80784,1.80788,1.80733,1.80734,275899997.0
2006-04-28 12:15:00,1.80742,1.80807,1.80728,1.80728,171900001.0
2006-04-28 12:20:00,1.80732,1.80742,1.80719,1.80738,299300000.0
2006-04-28 12:25:00,1.80748,1.80793,1.80747,1.80782,288699998.0
2006-04-28 12:30:00,1.8078,1.80788,1.80712,1.80712,307900001.0
2006-04-28 12:35:00,1.80708,1.80708,1.80633,1.80652,308200000.0
2006-04-28 12:40:00,1.80666,1.80768,1.80666,1.80763,332900003.0
2006-04-28 12:45:00,1.8076,1.8076,1.80683,1.80706,319399998.0
2006-04-28 12:50:00,1.80709,1.80722,1.80678,1.80717,328400003.0
2006-04-28 12:55:00,1.80714,1.80789,1.80681,1.80789,345399998.0
2006-04-28 13:00:00,1.80821,1.80821,1.80737,1.80787,209500000.0
2006-04-28 13:05:00,1.80786,1.80813,1.8076,1.80761,357100001.0
2006-04-28 13:10:00,1.80748,1.80787,1.80722,1.80775,327699998.0
2006-04-28 13:15:00,1.80773,1.8079,1.80706,1.80706,284599996.0
2006-04-28 13:20:00,1.80701,1.80708,1.80653,1.80703,222400002.0
2006-04-28 13:25:00,1.80729,1.80755,1.80663,1.80663,430569997.0
2006-04-28 13:30:00,1.80657,1.80678,1.80614,1.8063,412299999.0
2006-04-28 13:35:00,1.80634,1.80681,1.80634,1.80672,357699997.0
2006-04-28 13:40:00,1.80676,1.80755,1.80673,1.80746,341100002.0
2006-04-28 13:45:00,1.80746,1.80752,1.80694,1.80703,472399998.0
2006-04-28 13:50:00,1.80718,1.8082,1.80718,1.80805,199700000.0
2006-04-28 13:55:00,1.8081,1.80825,1.80737,1.80737,241499997.0
2006-04-28 14:00:00,1.8074,1.80743,1.8065,1.8065,429500002.0
2006-04-28 14:05:00,1.80645,1.80665,1.80623,1.80638,366899998.0
2006-04-28 14:10:00,1.80648,1.80694,1.80581,1.80605,339699996.0
2006-04-28 14:15:00,1.80608,1.80674,1.80531,1.80531,300300003.0
2006-04-28 14:20:00,1.80527,1.8066,1.80527,1.80583,348300000.0
2006-04-28 14:25:00,1.80581,1.807,1.80559,1.80643,333600004.0
2006-04-28 14:30:00,1.80743,1.80899,1.80533,1.80827,354300001.0
2006-04-28 14:35:00,1.80828,1.80885,1.80778,1.80872,365399998.0
2006-04-28 14:40:00,1.8086,1.80914,1.80808,1.80845,426649999.0
2006-04-28 14:45:00,1.8085,1.80938,1.80834,1.80834,246399999.0
2006-04-28 14:50:00,1.80828,1.80837,1.80778,1.80789,363000000.0
2006-04-28 14:55:00,1.80784,1.80815,1.80749,1.80758,355300000.0
2006-04-28 15:00:00,1.80776,1.8086,1.80763,1.8086,278300000.0
2006-04-28 15:05:00,1.80882,1.8091,1.80854,1.80865,432300001.0
2006-04-28 15:10:00,1.80854,1.80854,1.80768,1.80798,360799996.0
2006-04-28 15:15:00,1.80797,1.80839,1.80793,1.8082,428469997.0
2006-04-28 15:20:00,1.80826,1.80849,1.80788,1.80788,441900001.0
2006-04-28 15:25:00,1.80788,1.80844,1.80787,1.80823,286999995.0
2006-04-28 15:30:00,1.80824,1.8086,1.8081,1.80813,332100000.0
2006-04-28 15:35:00,1.80823,1.80884,1.80821,1.80863,298300000.0
2006-04-28 15:40:00,1.80864,1.8095,1.80864,1.80901,275100000.0
2006-04-28 15:45:00,1.80914,1.81166,1.8088,1.81166,399149999.0
2006-04-28 15:50:00,1.81155,1.81253,1.81116,1.8123,328799998.0
2006-04-28 15:55:00,1.81235,1.81235,1.81129,1.81134,301299999.0
2006-04-28 16:00:00,1.81141,1.81152,1.8112,1.81138,347199998.0
2006-04-28 16:05:00,1.81139,1.81151,1.81128,1.81143,252199999.0
2006-04-28 16:10:00,1.81144,1.81193,1.81139,1.81168,321999998.0
2006-04-28 16:15:00,1.81171,1.81278,1.81156,1.81278,303050004.0
2006-04-28 16:20:00,1.81281,1.81302,1.81252,1.81257,346599999.0
2006-04-28 16:25:00,1.81272,1.81279,1.81084,1.8118,182800001.0
2006-04-28 16:30:00,1.8117,1.81229,1.81161,1.81228,336200002.0
2006-04-28 16:35:00,1.81226,1.81341,1.81214,1.81325,302699999.0
2006-04-28 16:40:00,1.81326,1.81371,1.81297,1.81297,334500000.0
2006-04-28 16:45:00,1.81288,1.8137,1.81276,1.8137,305200000.0
2006-04-28 16:50:00,1.81397,1.81542,1.81395,1.81542,332500001.0
2006-04-28 16:55:00,1.81564,1.81773,1.81564,1.81773,396600002.0
2006-04-28 17:00:00,1.81763,1.8183,1.817,1.818,392899999.0
2006-04-28 17:05:00,1.81802,1.82412,1.81802,1.82392,271700001.0
2006-04-28 17:10:00,1.82392,1.82394,1.82233,1.82346,350600002.0
2006-04-28 17:15:00,1.8235,1.82396,1.82195,1.82249,325900000.0
2006-04-28 17:20:00,1.82239,1.82328,1.82188,1.82328,286200002.0
2006-04-28 17:25:00,1.82322,1.82322,1.82176,1.82205,244900000.0
2006-04-28 17:30:00,1.82197,1.82208,1.82151,1.82181,395500001.0
2006-04-28 17:35:00,1.82179,1.82183,1.8214,1.82146,258699998.0
2006-04-28 17:40:00,1.82138,1.82138,1.81977,1.81995,356300003.0
2006-04-28 17:45:00,1.82007,1.82151,1.82007,1.82084,204750000.0
2006-04-28 17:50:00,1.82068,1.82162,1.82068,1.8216,278100001.0
2006-04-28 17:55:00,1.82153,1.82175,1.82132,1.82159,356099997.0
2006-04-28 18:00:00,1.8216,1.82227,1.82153,1.82192,4341750004.0
2006-04-28 18:05:00,1.82187,1.82195,1.82144,1.82165,4802639994.0
2006-04-28 18:10:00,1.82165,1.82287,1.82155,1.82228,3755300000.0
2006-04-28 18:15:00,1.82227,1.8225,1.82186,1.82237,3107999994.0
2006-04-28 18:20:00,1.82238,1.82255,1.82207,1.82214,3285800002.0
2006-04-28 18:25:00,1.82202,1.82218,1.82168,1.82207,3230300002.0
2006-04-28 18:30:00,1.822,1.822,1.8215,1.82156,3020450002.0
2006-04-28 18:35:00,1.82152,1.82154,1.82021,1.82029,999900000.0
2006-04-28 18:40:00,1.8202,1.82066,1.81999,1.82053,1439999996.0
2006-04-28 18:45:00,1.8205,1.82074,1.8204,1.82068,1087699999.0
2006-04-28 18:50:00,1.82074,1.82113,1.82065,1.82074,2002900001.0
2006-04-28 18:55:00,1.82078,1.82092,1.82067,1.82088,2357499996.0
2006-04-28 19:00:00,1.82092,1.82117,1.8204,1.82055,1540900001.0
2006-04-28 19:05:00,1.82019,1.82045,1.81977,1.82018,1845169995.0
2006-04-28 19:10:00,1.82017,1.82036,1.82,1.82033,1498570001.0
2006-04-28 19:15:00,1.82037,1.82102,1.82032,1.82094,1343100001.0
2006-04-28 19:20:00,1.8209,1.82142,1.82078,1.82137,1442400003.0
2006-04-28 19:25:00,1.82133,1.82162,1.82107,1.82155,1772850000.0
2006-04-28 19:30:00,1.8215,1.82158,1.8209,1.8209,1642499998.0
2006-04-28 19:35:00,1.82084,1.82114,1.82055,1.8211,1354400001.0
2006-04-28 19:40:00,1.82114,1.82148,1.82093,1.8213,1664449993.0
2006-04-28 19:45:00,1.82136,1.8215,1.8211,1.8215,1060799995.0
2006-04-28 19:50:00,1.82149,1.82178,1.82133,1.82178,1003700007.0
2006-04-28 19:55:00,1.82189,1.82281,1.82189,1.82226,1397699998.0
2006-04-28 20:00:00,1.82223,1.82255,1.82212,1.82225,887599997.0
2006-04-28 20:05:00,1.82226,1.82306,1.82204,1.82222,1051699998.0
2006-04-28 20:10:00,1.82228,1.82303,1.82214,1.82299,966699995.0
2006-04-28 20:15:00,1.82299,1.82321,1.82275,1.82312,831099993.0
2006-04-28 20:20:00,1.82302,1.82316,1.82243,1.82273,857999998.0
2006-04-28 20:25:00,1.82273,1.82273,1.82245,1.82257,1618499996.0
2006-04-28 20:30:00,1.82255,1.8228,1.82239,1.82279,2648899998.0
2006-04-28 20:35:00,1.8228,1.82284,1.8219,1.82205,1039070002.0
2006-04-28 20:40:00,1.82207,1.82213,1.82169,1.82176,974599997.0
2006-04-28 20:45:00,1.82175,1.82189,1.82102,1.82184,799100003.0
2006-04-28 20:50:00,1.82181,1.82189,1.82159,1.82159,2007369997.0
2006-04-28 20:55:00,1.82161,1.82171,1.82124,1.82135,2213900007.0
2006-04-28 21:00:00,1.82129,1.82175,1.82129,1.82157,1278299991.0
2006-04-28 21:05:00,1.82155,1.82178,1.82142,1.82174,637399993.0
2006-04-28 21:10:00,1.82178,1.82218,1.82168,1.82208,844300005.0
2006-04-28 21:15:00,1.82211,1.82213,1.82187,1.82213,771699999.0
2006-04-28 21:20:00,1.82214,1.82221,1.822,1.82202,1048700001.0
2006-04-28 21:25:00,1.82202,1.82319,1.82201,1.82305,531100000.0
2006-04-28 21:30:00,1.82303,1.82323,1.82289,1.82293,985149998.0
2006-04-28 21:35:00,1.82298,1.82314,1.82271,1.82285,628899999.0
2006-04-28 21:40:00,1.8228,1.82281,1.82207,1.8222,662700000.0
2006-04-28 21:45:00,1.82226,1.82314,1.82226,1.82298,438499999.0
2006-04-28 21:50:00,1.823,1.82341,1.823,1.82324,443099999.0
2006-04-28 21:55:00,1.82327,1.82365,1.8232,1.82333,902499995.0
2006-04-28 22:00:00,1.82331,1.82399,1.82331,1.82393,804399999.0
2006-04-28 22:05:00,1.82398,1.82449,1.82398,1.82437,357400000.0
2006-04-28 22:10:00,1.82439,1.82561,1.82439,1.82548,429600000.0
2006-04-28 22:15:00,1.82552,1.82558,1.82509,1.82514,795000004.0
2006-04-28 22:20:00,1.82513,1.8255,1.82507,1.82512,577650000.0
2006-04-28 22:25:00,1.82511,1.8252,1.82484,1.82492,572000000.0
2006-04-28 22:30:00,1.825,1.82506,1.82485,1.82495,569800000.0
2006-04-28 22:35:00,1.82506,1.82548,1.82499,1.82548,299399999.0
2006-04-28 22:40:00,1.82548,1.82548,1.82525,1.82533,420900000.0
2006-04-28 22:45:00,1.82533,1.82558,1.82501,1.82503,438599999.0
2006-04-28 22:50:00,1.82507,1.82519,1.82475,1.825,217000002.0
2006-04-28 22:55:00,1.82498,1.82545,1.82498,1.8254,433099997.0
2006-05-01 00:00:00,1.8236,1.8237,1.8233,1.8235,297500000.0
2006-05-01 00:05:00,1.8236,1.8238,1.8234,1.8235,238000000.0
2006-05-01 00:10:00,1.8234,1.8234,1.8233,1.8234,119000000.0
2006-05-01 00:15:00,1.8235,1.8236,1.8233,1.8234,178500000.0
2006-05-01 00:20:00,1.8233,1.8234,1.8233,1.8234,59500000.0
2006-05-01 00:30:00,1.8235,1.8236,1.8234,1.8235,178500000.0
2006-05-01 00:35:00,1.8237,1.8247,1.8236,1.8241,238000000.0
2006-05-01 00:40:00,1.8243,1.8243,1.8242,1.8242,59500000.0
2006-05-01 00:45:00,1.8243,1.8243,1.8242,1.8242,59500000.0
2006-05-01 00:50:00,1.8241,1.8242,1.824,1.8242,119000000.0
2006-05-01 00:55:00,1.8241,1.8242,1.8239,1.824,238000000.0
2006-05-01 01:00:00,1.8242,1.8242,1.8238,1.824,119000000.0
2006-05-01 01:05:00,1.8241,1.8241,1.8237,1.824,178500000.0
2006-05-01 01:10:00,1.8239,1.824,1.8238,1.8239,178500000.0
2006-05-01 01:15:00,1.8238,1.8242,1.8238,1.8242,297500000.0
2006-05-01 01:20:00,1.824,1.824,1.8238,1.8239,119000000.0
2006-05-01 01:25:00,1.824,1.824,1.824,1.824,59500000.0
2006-05-01 01:30:00,1.8239,1.8241,1.8239,1.8241,119000000.0
2006-05-01 01:35:00,1.824,1.824,1.824,1.824,59500000.0
2006-05-01 01:40:00,1.8239,1.824,1.8239,1.824,119000000.0
2006-05-01 01:45:00,1.8239,1.8239,1.8236,1.8238,297500000.0
2006-05-01 01:50:00,1.8239,1.8239,1.8238,1.8238,59500000.0
2006-05-01 01:55:00,1.8237,1.8239,1.8237,1.8239,119000000.0
2006-05-01 02:00:00,1.82373,1.82403,1.82373,1.82393,229800000.0
2006-05-01 02:05:00,1.82383,1.82432,1.82383,1.82417,199900000.0
2006-05-01 02:10:00,1.82427,1.82428,1.82395,1.82397,349899998.0
2006-05-01 02:15:00,1.82403,1.82403,1.82372,1.82395,337300001.0
2006-05-01 02:20:00,1.82395,1.82403,1.82385,1.8239,271100000.0
2006-05-01 02:25:00,1.82383,1.82394,1.82362,1.82367,313650000.0
2006-05-01 02:30:00,1.8236,1.82371,1.82339,1.82358,230799998.0
2006-05-01 02:35:00,1.82353,1.82354,1.82337,1.82346,178200002.0
2006-05-01 02:40:00,1.8234,1.8234,1.82295,1.82305,386200000.0
2006-05-01 02:45:00,1.823,1.82308,1.82295,1.823,144400000.0
2006-05-01 02:50:00,1.823,1.82317,1.82292,1.82314,248800000.0
2006-05-01 02:55:00,1.82312,1.82313,1.82289,1.82295,191299999.0
2006-05-01 03:00:00,1.82302,1.82307,1.8229,1.82293,254700000.0
2006-05-01 03:05:00,1.82287,1.82305,1.82282,1.82296,218800001.0
2006-05-01 03:10:00,1.82297,1.82305,1.82285,1.82302,224999997.0
2006-05-01 03:15:00,1.82305,1.82305,1.82285,1.8229,178699999.0
2006-05-01 03:20:00,1.82299,1.82305,1.82292,1.82299,157399997.0
2006-05-01 03:25:00,1.82291,1.82305,1.82291,1.823,194800001.0
2006-05-01 03:30:00,1.82305,1.82306,1.82295,1.82295,168146995.0
2006-05-01 03:35:00,1.823,1.82305,1.82287,1.823,259499999.0
2006-05-01 03:40:00,1.82303,1.82303,1.82283,1.82283,237600000.0
2006-05-01 03:45:00,1.82281,1.82322,1.8228,1.82322,281800001.0
2006-05-01 03:50:00,1.82323,1.82335,1.82317,1.82317,304800003.0
2006-05-01 03:55:00,1.8232,1.82325,1.823,1.82308,217899998.0
2006-05-01 04:00:00,1.82305,1.82351,1.82305,1.82341,135000001.0
2006-05-01 04:05:00,1.82342,1.82359,1.82275,1.82317,356100001.0
2006-05-01 04:10:00,1.82319,1.82367,1.82319,1.82353,290700000.0
2006-05-01 04:15:00,1.8237,1.82388,1.82367,1.82378,169199999.0
2006-05-01 04:20:00,1.82371,1.82413,1.8237,1.8239,360900000.0
2006-05-01 04:25:00,1.82397,1.82398,1.82336,1.82353,425200000.0
2006-05-01 04:30:00,1.82352,1.82357,1.8233,1.82348,111900000.0
2006-05-01 04:35:00,1.82343,1.82362,1.82339,1.82357,274100000.0
2006-05-01 04:40:00,1.82362,1.82478,1.82349,1.82465,384999998.0
2006-05-01 04:45:00,1.82461,1.82495,1.82443,1.82495,271199996.0
2006-05-01 04:50:00,1.8249,1.82494,1.8243,1.8243,264150003.0
2006-05-01 04:55:00,1.82437,1.82442,1.82402,1.82408,263200000.0
2006-05-01 05:00:00,1.8242,1.82463,1.82415,1.82447,255100000.0
2006-05-01 05:05:00,1.82455,1.82487,1.82448,1.82472,215099999.0
2006-05-01 05:10:00,1.8247,1.82493,1.82462,1.82479,321900001.0
2006-05-01 05:15:00,1.82492,1.82529,1.82492,1.82529,309100001.0
2006-05-01 05:20:00,1.82522,1.82609,1.82518,1.82587,229600002.0
2006-05-01 05:25:00,1.82588,1.82642,1.82582,1.82633,306400001.0
2006-05-01 05:30:00,1.8263,1.82635,1.8259,1.82608,327199995.0
2006-05-01 05:35:00,1.826,1.82605,1.82577,1.82577,127699999.0
2006-05-01 05:40:00,1.82585,1.82587,1.82566,1.82566,272499998.0
2006-05-01 05:45:00,1.82575,1.82585,1.82573,1.8258,229700000.0
2006-05-01 05:50:00,1.82587,1.82601,1.82574,1.82587,182499998.0
2006-05-01 05:55:00,1.8258,1.82591,1.82575,1.82588,253149996.0
2006-05-01 06:00:00,1.82593,1.82607,1.82577,1.82607,219300001.0
2006-05-01 06:05:00,1.82623,1.82741,1.82613,1.82739,313600002.0
2006-05-01 06:10:00,1.82739,1.82759,1.82718,1.82718,267899999.0
2006-05-01 06:15:00,1.82727,1.82752,1.82727,1.82743,238200001.0
2006-05-01 06:20:00,1.82737,1.82747,1.82715,1.82725,357499998.0
2006-05-01 06:25:00,1.82728,1.82728,1.82695,1.827,195300001.0
2006-05-01 06:30:00,1.82691,1.82702,1.8267,1.82679,278999999.0
2006-05-01 06:35:00,1.82683,1.82697,1.82675,1.82685,161999999.0
2006-05-01 06:40:00,1.82685,1.82692,1.8265,1.82653,194200000.0
2006-05-01 06:45:00,1.8265,1.82661,1.82639,1.82645,228500000.0
2006-05-01 06:50:00,1.82649,1.82663,1.82622,1.82657,189100001.0
2006-05-01 06:55:00,1.8265,1.82668,1.82622,1.82622,154200001.0
2006-05-01 07:00:00,1.82638,1.82644,1.82603,1.82609,311600002.0
2006-05-01 07:05:00,1.82611,1.82645,1.82611,1.8263,164500001.0
2006-05-01 07:10:00,1.8263,1.82635,1.82625,1.8263,172700000.0
2006-05-01 07:15:00,1.82638,1.82658,1.8263,1.82632,227800000.0
2006-05-01 07:20:00,1.82628,1.82662,1.82628,1.8265,277899998.0
2006-05-01 07:25:00,1.8265,1.82658,1.82634,1.82655,191599998.0
2006-05-01 07:30:00,1.82655,1.82664,1.82647,1.82657,305199998.0
2006-05-01 07:35:00,1.82665,1.82678,1.82655,1.8267,214800002.0
2006-05-01 07:40:00,1.82667,1.82667,1.82645,1.82665,192200000.0
2006-05-01 07:45:00,1.82664,1.82665,1.82645,1.82664,383100000.0
2006-05-01 07:50:00,1.8266,1.8272,1.82657,1.82706,225900001.0
2006-05-01 07:55:00,1.82706,1.82706,1.82645,1.82658,161999999.0
2006-05-01 08:00:00,1.8265,1.82677,1.8265,1.82675,215699999.0
2006-05-01 08:05:00,1.82677,1.82682,1.82595,1.82618,275800002.0
2006-05-01 08:10:00,1.82612,1.82643,1.8254,1.82566,393449999.0
2006-05-01 08:15:00,1.82592,1.82652,1.82568,1.82589,234400000.0
2006-05-01 08:20:00,1.82591,1.82642,1.82573,1.82611,307500000.0
2006-05-01 08:25:00,1.82615,1.82638,1.8261,1.82632,335300001.0
2006-05-01 08:30:00,1.82627,1.82696,1.82627,1.82656,332000001.0
2006-05-01 08:35:00,1.82662,1.82662,1.82612,1.82612,151499999.0
2006-05-01 08:40:00,1.8261,1.8263,1.8259,1.82607,369699997.0
2006-05-01 08:45:00,1.8262,1.82663,1.82597,1.82647,244599998.0
2006-05-01 08:50:00,1.82638,1.82645,1.82603,1.82608,187869999.0
2006-05-01 08:55:00,1.82606,1.82611,1.82538,1.82538,181000001.0
2006-05-01 09:00:00,1.82526,1.82526,1.825,1.82514,292500000.0
2006-05-01 09:05:00,1.8252,1.82532,1.8248,1.82482,287199997.0
2006-05-01 09:10:00,1.82495,1.82507,1.82473,1.82497,212699999.0
2006-05-01 09:15:00,1.82489,1.8252,1.82472,1.82477,242300005.0
2006-05-01 09:20:00,1.82479,1.82493,1.82467,1.82473,215946993.0
2006-05-01 09:25:00,1.82462,1.82473,1.82424,1.82427,331400000.0
2006-05-01 09:30:00,1.8242,1.82447,1.8241,1.82435,220100001.0
2006-05-01 09:35:00,1.82434,1.82456,1.82418,1.82445,334199997.0
2006-05-01 09:40:00,1.8244,1.82451,1.82415,1.82436,254300002.0
2006-05-01 09:45:00,1.82439,1.82444,1.82415,1.82428,268800000.0
2006-05-01 09:50:00,1.82431,1.82442,1.82425,1.82442,345050001.0
2006-05-01 09:55:00,1.82445,1.82445,1.82425,1.82435,268700001.0
2006-05-01 10:00:00,1.8243,1.82468,1.82423,1.82453,255599996.0
2006-05-01 10:05:00,1.82451,1.82468,1.82445,1.8245,324599998.0
2006-05-01 10:10:00,1.8245,1.82475,1.82447,1.82465,249200001.0
2006-05-01 10:15:00,1.82463,1.82465,1.82444,1.82448,202100000.0
2006-05-01 10:20:00,1.82442,1.82449,1.82346,1.82401,282000000.0
2006-05-01 10:25:00,1.82394,1.82435,1.82357,1.82425,499400000.0
2006-05-01 10:30:00,1.82433,1.82446,1.82428,1.82435,273099998.0
2006-05-01 10:35:00,1.82435,1.82455,1.82423,1.82442,274399999.0
2006-05-01 10:40:00,1.8245,1.82463,1.82435,1.8244,306200003.0
2006-05-01 10:45:00,1.8244,1.82453,1.82435,1.82447,244800002.0
2006-05-01 10:50:00,1.82444,1.8245,1.82435,1.82446,219299998.0
2006-05-01 10:55:00,1.82443,1.82453,1.82426,1.82453,334699998.0
2006-05-01 11:00:00,1.82455,1.82455,1.82443,1.82445,297699998.0
2006-05-01 11:05:00,1.8245,1.82465,1.82445,1.82465,381800005.0
2006-05-01 11:10:00,1.8247,1.82485,1.8247,1.82471,322500000.0
2006-05-01 11:15:00,1.82473,1.82505,1.8247,1.825,332000003.0
2006-05-01 11:20:00,1.82498,1.82498,1.82478,1.82496,326500001.0
2006-05-01 11:25:00,1.82485,1.82509,1.82477,1.82487,305496995.0
2006-05-01 11:30:00,1.8249,1.82527,1.82472,1.82493,475200001.0
2006-05-01 11:35:00,1.8249,1.82526,1.82485,1.82526,310399999.0
2006-05-01 11:40:00,1.82527,1.8254,1.82482,1.82495,341199995.0
2006-05-01 11:45:00,1.82495,1.82505,1.82488,1.825,390999998.0
2006-05-01 11:50:00,1.825,1.82535,1.82499,1.82525,363199998.0
2006-05-01 11:55:00,1.82528,1.82565,1.82525,1.8254,303299999.0
2006-05-01 12:00:00,1.82537,1.82552,1.82527,1.82528,250799999.0
2006-05-01 12:05:00,1.8253,1.8253,1.825,1.82507,300299998.0
2006-05-01 12:10:00,1.82507,1.82511,1.82482,1.82488,195600002.0
2006-05-01 12:15:00,1.82499,1.82516,1.82492,1.82512,258700000.0
2006-05-01 12:20:00,1.82517,1.8252,1.825,1.8251,340699998.0
2006-05-01 12:25:00,1.8251,1.82531,1.82505,1.82513,339900000.0
2006-05-01 12:30:00,1.82506,1.82521,1.82486,1.82498,337400001.0
2006-05-01 12:35:00,1.82505,1.8251,1.82491,1.82499,284899995.0
2006-05-01 12:40:00,1.82502,1.82537,1.82499,1.82522,279399997.0
2006-05-01 12:45:00,1.82534,1.82549,1.82527,1.82533,169900000.0
2006-05-01 12:50:00,1.82535,1.82537,1.8252,1.8253,377999998.0
2006-05-01 12:55:00,1.8253,1.82538,1.82475,1.825,217699999.0
2006-05-01 13:00:00,1.82505,1.82505,1.82492,1.82493,302400003.0
2006-05-01 13:05:00,1.8249,1.8257,1.82487,1.82565,459299997.0
2006-05-01 13:10:00,1.82565,1.8261,1.82565,1.82603,186600000.0
2006-05-01 13:15:00,1.82607,1.82657,1.82603,1.82657,277700000.0
2006-05-01 13:20:00,1.82653,1.82653,1.82631,1.82635,267800000.0
2006-05-01 13:25:00,1.82634,1.82634,1.8261,1.82626,271400004.0
2006-05-01 13:30:00,1.82625,1.82631,1.82598,1.826,314900001.0
2006-05-01 13:35:00,1.82589,1.8267,1.82567,1.82667,339999999.0
2006-05-01 13:40:00,1.82676,1.82713,1.82663,1.82699,406500001.0
2006-05-01 13:45:00,1.8269,1.82698,1.82656,1.82673,253199998.0
2006-05-01 13:50:00,1.8268,1.82694,1.82667,1.82683,299200000.0
2006-05-01 13:55:00,1.8269,1.82711,1.82677,1.82681,325199999.0
2006-05-01 14:00:00,1.82679,1.82691,1.8261,1.8261,429149995.0
2006-05-01 14:05:00,1.82617,1.82767,1.8261,1.82755,299100001.0
2006-05-01 14:10:00,1.82762,1.8277,1.82698,1.82698,265599995.0
2006-05-01 14:15:00,1.82692,1.82742,1.82689,1.82737,261700001.0
2006-05-01 14:20:00,1.8273,1.8292,1.8273,1.82813,304070000.0
2006-05-01 14:25:00,1.82794,1.82794,1.82604,1.8261,257300000.0
2006-05-01 14:30:00,1.82622,1.82627,1.82425,1.82565,298499998.0
2006-05-01 14:35:00,1.82562,1.82758,1.82551,1.82758,486899998.0
2006-05-01 14:40:00,1.82785,1.82902,1.82785,1.82822,272700000.0
2006-05-01 14:45:00,1.82821,1.8287,1.82821,1.82843,321099997.0
2006-05-01 14:50:00,1.82838,1.82959,1.82824,1.82946,274400000.0
2006-05-01 14:55:00,1.82925,1.83247,1.8292,1.83189,383549998.0
2006-05-01 15:00:00,1.83183,1.83325,1.83151,1.8332,259999998.0
2006-05-01 15:05:00,1.8331,1.83654,1.83296,1.8364,378999999.0
2006-05-01 15:10:00,1.83634,1.83682,1.83579,1.83579,388500003.0
2006-05-01 15:15:00,1.83575,1.83647,1.83549,1.83617,445999997.0
2006-05-01 15:20:00,1.83615,1.83657,1.83587,1.83624,402900001.0
2006-05-01 15:25:00,1.83618,1.83629,1.83584,1.8359,348500000.0
2006-05-01 15:30:00,1.83587,1.83824,1.83587,1.83824,359600002.0
2006-05-01 15:35:00,1.83846,1.84118,1.83838,1.84118,290899999.0
2006-05-01 15:40:00,1.84123,1.84123,1.83986,1.84042,267100001.0
2006-05-01 15:45:00,1.84031,1.84031,1.83835,1.83866,327100002.0
2006-05-01 15:50:00,1.83856,1.8387,1.83727,1.83727,315099999.0
2006-05-01 15:55:00,1.83727,1.83775,1.83665,1.83712,280300001.0
2006-05-01 16:00:00,1.83313,1.83686,1.82586,1.83574,502899994.0
2006-05-01 16:05:00,1.83585,1.83588,1.83428,1.83435,242949997.0
2006-05-01 16:10:00,1.83433,1.83441,1.83205,1.83243,271100000.0
2006-05-01 16:15:00,1.83261,1.83307,1.83242,1.83301,552000004.0
2006-05-01 16:20:00,1.8332,1.83646,1.83314,1.83564,252946996.0
2006-05-01 16:25:00,1.83525,1.83802,1.83505,1.83796,220200001.0
2006-05-01 16:30:00,1.83806,1.83837,1.83703,1.83736,302699999.0
2006-05-01 16:35:00,1.8373,1.8373,1.83539,1.83539,227496993.0
2006-05-01 16:40:00,1.83535,1.83544,1.83299,1.83354,283199997.0
2006-05-01 16:45:00,1.83369,1.83439,1.83207,1.83215,302300002.0
2006-05-01 16:50:00,1.83218,1.83299,1.83114,1.83146,381100000.0
2006-05-01 16:55:00,1.8317,1.83235,1.83117,1.83172,402600000.0
2006-05-01 17:00:00,1.83157,1.83198,1.8302,1.83105,349200001.0
2006-05-01 17:05:00,1.83101,1.83184,1.83096,1.83107,261600001.0
2006-05-01 17:10:00,1.83104,1.83173,1.8302,1.83173,514499999.0
2006-05-01 17:15:00,1.83162,1.83178,1.83054,1.83154,336200001.0
2006-05-01 17:20:00,1.83152,1.83191,1.83152,1.83159,359199997.0
2006-05-01 17:25:00,1.83152,1.83152,1.83051,1.83074,308200002.0
2006-05-01 17:30:00,1.8305,1.83063,1.83028,1.83029,346799999.0
2006-05-01 17:35:00,1.8301,1.8308,1.82922,1.82922,281599999.0
2006-05-01 17:40:00,1.8293,1.82947,1.82718,1.82734,363799994.0
2006-05-01 17:45:00,1.82733,1.82887,1.82733,1.82814,262100000.0
2006-05-01 17:50:00,1.82808,1.82813,1.8274,1.8274,253600000.0
2006-05-01 17:55:00,1.82734,1.82819,1.82734,1.82805,288400000.0
2006-05-01 18:00:00,1.82808,1.82833,1.82799,1.82821,4535100001.0
2006-05-01 18:05:00,1.82816,1.82867,1.82809,1.82837,5295999992.0
2006-05-01 18:10:00,1.82838,1.82919,1.82832,1.82891,3565070000.0
2006-05-01 18:15:00,1.82895,1.82908,1.82829,1.82897,3147899991.0
2006-05-01 18:20:00,1.829,1.82909,1.82813,1.82813,3211099996.0
2006-05-01 18:25:00,1.828,1.8282,1.8276,1.82775,3102699992.0
2006-05-01 18:30:00,1.82777,1.82844,1.82775,1.82833,2819899997.0
2006-05-01 18:35:00,1.82833,1.82852,1.82813,1.82817,1055250000.0
2006-05-01 18:40:00,1.8281,1.8285,1.82796,1.82806,1332370001.0
2006-05-01 18:45:00,1.82813,1.82859,1.82813,1.8284,1275499996.0
2006-05-01 18:50:00,1.82837,1.82864,1.82801,1.82801,1926500003.0
2006-05-01 18:55:00,1.82797,1.82817,1.82766,1.82793,2785999996.0
2006-05-01 19:00:00,1.82794,1.82842,1.82785,1.82817,1584199995.0
2006-05-01 19:05:00,1.82815,1.8285,1.82789,1.8285,2015950005.0
2006-05-01 19:10:00,1.82852,1.82853,1.82825,1.82843,1359600002.0
2006-05-01 19:15:00,1.82842,1.82872,1.82806,1.82865,1172050002.0
2006-05-01 19:20:00,1.82869,1.82883,1.82846,1.82867,1623499998.0
2006-05-01 19:25:00,1.82867,1.82876,1.8285,1.8286,1594900000.0
2006-05-01 19:30:00,1.82855,1.82865,1.8283,1.82831,1538099998.0
2006-05-01 19:35:00,1.82833,1.82898,1.8283,1.82885,1400199998.0
2006-05-01 19:40:00,1.82887,1.82929,1.82857,1.82865,1652100001.0
2006-05-01 19:45:00,1.82871,1.82899,1.82836,1.82878,1039599999.0
2006-05-01 19:50:00,1.82883,1.82894,1.82867,1.82881,983099996.0
2006-05-01 19:55:00,1.82875,1.82897,1.82868,1.82882,1408620003.0
2006-05-01 20:00:00,1.8288,1.8289,1.82836,1.82836,795799998.0
2006-05-01 20:05:00,1.82835,1.82835,1.82781,1.82792,840500005.0
2006-05-01 20:10:00,1.82785,1.82785,1.82751,1.8276,883049998.0
2006-05-01 20:15:00,1.8276,1.8279,1.82755,1.82778,862399998.0
2006-05-01 20:20:00,1.82771,1.82832,1.82763,1.82832,850546994.0
2006-05-01 20:25:00,1.82833,1.82872,1.82813,1.8283,1650300001.0
2006-05-01 20:30:00,1.8283,1.82836,1.82786,1.82793,2413650001.0
2006-05-01 20:35:00,1.8279,1.82809,1.82786,1.82797,1002799996.0
2006-05-01 20:40:00,1.82797,1.82815,1.82785,1.82788,1042050000.0
2006-05-01 20:45:00,1.82785,1.82793,1.82777,1.82793,921799997.0
2006-05-01 20:50:00,1.82791,1.82791,1.82738,1.82739,2077100002.0
2006-05-01 20:55:00,1.82733,1.82733,1.82665,1.82706,2172000002.0
2006-05-01 21:00:00,1.82699,1.82708,1.82684,1.82694,1203900001.0
2006-05-01 21:05:00,1.82692,1.8274,1.82692,1.82719,668600002.0
2006-05-01 21:10:00,1.82724,1.82728,1.82659,1.8266,877500006.0
2006-05-01 21:15:00,1.82663,1.82663,1.82408,1.82426,752199999.0
2006-05-01 21:20:00,1.82421,1.82512,1.82369,1.82484,1006199994.0
2006-05-01 21:25:00,1.82493,1.8258,1.82477,1.82535,648999996.0
2006-05-01 21:30:00,1.8254,1.82551,1.82496,1.8252,830900004.0
2006-05-01 21:35:00,1.82525,1.82525,1.82416,1.82425,563600002.0
2006-05-01 21:40:00,1.82417,1.82418,1.82172,1.82218,617370001.0
2006-05-01 21:45:00,1.82212,1.82217,1.82043,1.82121,694800004.0
2006-05-01 21:50:00,1.82115,1.82271,1.82115,1.82271,614200005.0
2006-05-01 21:55:00,1.8228,1.82614,1.8228,1.826,847200004.0
2006-05-01 22:00:00,1.82609,1.8262,1.8252,1.82533,888099994.0
2006-05-01 22:05:00,1.82527,1.82665,1.82513,1.82665,477199999.0
2006-05-01 22:10:00,1.82663,1.82663,1.82533,1.82533,435100001.0
2006-05-01 22:15:00,1.82531,1.82531,1.82459,1.82485,910099999.0
2006-05-01 22:20:00,1.82495,1.82525,1.82477,1.82477,570599997.0
2006-05-01 22:25:00,1.82483,1.82536,1.82481,1.82523,607199994.0
2006-05-01 22:30:00,1.82523,1.8258,1.82516,1.8252,602999997.0
2006-05-01 22:35:00,1.82525,1.82536,1.82503,1.82503,272200002.0
2006-05-01 22:40:00,1.82502,1.82517,1.82495,1.82503,392599999.0
2006-05-01 22:45:00,1.82503,1.8251,1.8249,1.82493,402600002.0
2006-05-01 22:50:00,1.82495,1.82515,1.82482,1.82495,274899999.0
2006-05-01 22:55:00,1.825,1.82531,1.825,1.82513,287399998.0
2006-05-01 23:00:00,1.82495,1.82655,1.82495,1.82587,373300000.0
2006-05-01 23:05:00,1.82588,1.82603,1.82559,1.82601,285799999.0
2006-05-01 23:10:00,1.82615,1.82665,1.82571,1.8258,330699998.0
2006-05-01 23:15:00,1.8258,1.82597,1.82559,1.82565,331300000.0
2006-05-01 23:20:00,1.8257,1.82613,1.82497,1.82497,396800001.0
2006-05-01 23:25:00,1.82455,1.8247,1.82336,1.82444,351900002.0
2006-05-01 23:30:00,1.82437,1.82495,1.8241,1.8244,327350003.0
2006-05-01 23:35:00,1.82435,1.82447,1.82351,1.82357,205399999.0
2006-05-01 23:40:00,1.82365,1.82365,1.82317,1.82323,154000000.0
2006-05-01 23:45:00,1.8233,1.82335,1.82318,1.82327,156200000.0
2006-05-01 23:50:00,1.8233,1.82335,1.82325,1.82325,89100000.0
2006-05-01 23:55:00,1.82332,1.82358,1.82332,1.82356,132600002.0
2006-05-02 00:00:00,1.82346,1.82379,1.82338,1.8236,203499999.0
2006-05-02 00:05:00,1.82365,1.82365,1.82256,1.82318,276099997.0
2006-05-02 00:10:00,1.82323,1.82407,1.82316,1.82377,213199999.0
2006-05-02 00:15:00,1.8237,1.82374,1.82312,1.8232,164549999.0
2006-05-02 00:20:00,1.82318,1.82365,1.82317,1.82358,156600000.0
2006-05-02 00:25:00,1.8235,1.824,1.82348,1.82387,294099995.0
2006-05-02 00:30:00,1.82392,1.8244,1.82342,1.82429,275899998.0
2006-05-02 00:35:00,1.82432,1.82455,1.82423,1.82437,152399999.0
2006-05-02 00:40:00,1.82434,1.82468,1.82425,1.8246,355100006.0
2006-05-02 00:45:00,1.82465,1.82488,1.82445,1.82473,156500001.0
2006-05-02 00:50:00,1.82479,1.82489,1.8241,1.82425,186399997.0
2006-05-02 00:55:00,1.82423,1.82468,1.82423,1.82442,420400004.0
2006-05-02 01:00:00,1.82442,1.82472,1.82442,1.82466,207000001.0
2006-05-02 01:05:00,1.82477,1.82495,1.82471,1.8248,178600001.0
2006-05-02 01:10:00,1.82473,1.82473,1.82453,1.82455,177369999.0
2006-05-02 01:15:00,1.82444,1.82444,1.82416,1.82436,274400002.0
2006-05-02 01:20:00,1.8244,1.82452,1.82432,1.82444,120799999.0
2006-05-02 01:25:00,1.82442,1.82448,1.8243,1.8244,159200000.0
2006-05-02 01:30:00,1.82445,1.82489,1.82381,1.82389,174799999.0
2006-05-02 01:35:00,1.8238,1.8238,1.82286,1.82297,233850002.0
2006-05-02 01:40:00,1.82285,1.82285,1.82211,1.82219,354000005.0
2006-05-02 01:45:00,1.82228,1.82246,1.82225,1.82236,229399999.0
2006-05-02 01:50:00,1.82241,1.82258,1.82224,1.82257,366000002.0
2006-05-02 01:55:00,1.82262,1.82295,1.82255,1.82295,260800000.0
2006-05-02 02:00:00,1.82302,1.82306,1.8226,1.82301,212200001.0
2006-05-02 02:05:00,1.82302,1.8238,1.82302,1.82361,214599999.0
2006-05-02 02:10:00,1.8238,1.82416,1.8238,1.82408,259099999.0
2006-05-02 02:15:00,1.82413,1.82415,1.82381,1.82415,310299999.0
2006-05-02 02:20:00,1.82412,1.82412,1.82363,1.8238,301599999.0
2006-05-02 02:25:00,1.82373,1.82385,1.82308,1.82309,278299999.0
2006-05-02 02:30:00,1.82286,1.82303,1.82232,1.82293,270099997.0
2006-05-02 02:35:00,1.82294,1.82294,1.82227,1.82246,262299998.0
2006-05-02 02:40:00,1.82239,1.82257,1.82228,1.82248,337100000.0
2006-05-02 02:45:00,1.82244,1.82258,1.82238,1.82247,230099998.0
2006-05-02 02:50:00,1.82255,1.8228,1.82204,1.82204,249700000.0
2006-05-02 02:55:00,1.82217,1.82307,1.82217,1.82305,336700000.0
2006-05-02 03:00:00,1.82301,1.82332,1.82287,1.82304,346599996.0
2006-05-02 03:05:00,1.82304,1.82341,1.82304,1.82322,240950000.0
2006-05-02 03:10:00,1.8232,1.82328,1.82295,1.82316,191600001.0
2006-05-02 03:15:00,1.82321,1.82371,1.82314,1.82371,259600002.0
2006-05-02 03:20:00,1.82387,1.8239,1.82343,1.82359,241100001.0
2006-05-02 03:25:00,1.82342,1.82342,1.82314,1.82314,145699999.0
2006-05-02 03:30:00,1.82314,1.82329,1.82281,1.82288,117300001.0
2006-05-02 03:35:00,1.823,1.8232,1.82295,1.8231,250599999.0
2006-05-02 03:40:00,1.82313,1.82362,1.82296,1.82362,310099996.0
2006-05-02 03:45:00,1.82363,1.82436,1.82363,1.82436,351199999.0
2006-05-02 03:50:00,1.82434,1.82441,1.82407,1.82414,284199998.0
2006-05-02 03:55:00,1.82421,1.82443,1.82413,1.82429,299700004.0
2006-05-02 04:00:00,1.82423,1.8243,1.8241,1.82429,125499999.0
2006-05-02 04:05:00,1.8243,1.82442,1.82419,1.82423,322250003.0
2006-05-02 04:10:00,1.82415,1.82438,1.82409,1.82409,316399997.0
2006-05-02 04:15:00,1.82425,1.82453,1.82425,1.82437,224600000.0
2006-05-02 04:20:00,1.82435,1.82448,1.82435,1.8244,310600004.0
2006-05-02 04:25:00,1.82443,1.82445,1.82425,1.82435,318500002.0
2006-05-02 04:30:00,1.82428,1.82432,1.8239,1.824,137900000.0
2006-05-02 04:35:00,1.82395,1.82415,1.82395,1.8241,205799998.0
2006-05-02 04:40:00,1.82415,1.82415,1.82394,1.82395,230499999.0
2006-05-02 04:45:00,1.82396,1.82401,1.82365,1.82373,257699999.0
2006-05-02 04:50:00,1.82379,1.8239,1.82373,1.8239,126200000.0
2006-05-02 04:55:00,1.82392,1.82402,1.82376,1.82393,297600000.0
2006-05-02 05:00:00,1.82393,1.82393,1.82381,1.82383,145900001.0
2006-05-02 05:05:00,1.82385,1.82389,1.82358,1.82359,172299999.0
2006-05-02 05:10:00,1.82363,1.82368,1.82355,1.8236,198200000.0
2006-05-02 05:15:00,1.82363,1.82375,1.82355,1.82373,228500001.0
2006-05-02 05:20:00,1.82368,1.82386,1.82368,1.82372,162050000.0
2006-05-02 05:25:00,1.82367,1.82375,1.82359,1.82368,205900000.0
2006-05-02 05:30:00,1.8237,1.82374,1.82325,1.82355,282700001.0
2006-05-02 05:35:00,1.8235,1.82357,1.82345,1.82347,79900000.0
2006-05-02 05:40:00,1.82355,1.82355,1.82337,1.82338,224100002.0
2006-05-02 05:45:00,1.82344,1.82344,1.82312,1.8232,189100000.0
2006-05-02 05:50:00,1.82327,1.82335,1.82315,1.82333,206500000.0
2006-05-02 05:55:00,1.8233,1.82347,1.82327,1.82347,272500000.0
2006-05-02 06:00:00,1.82352,1.82372,1.82342,1.82363,175549999.0
2006-05-02 06:05:00,1.8237,1.82375,1.82364,1.82373,261199998.0
2006-05-02 06:10:00,1.8237,1.82381,1.82365,1.82368,199299998.0
2006-05-02 06:15:00,1.82374,1.82374,1.82355,1.82358,354700000.0
2006-05-02 06:20:00,1.8236,1.82388,1.8236,1.82372,274300002.0
2006-05-02 06:25:00,1.82378,1.82378,1.82356,1.8236,104146994.0
2006-05-02 06:30:00,1.8235,1.82355,1.82286,1.823,261700000.0
2006-05-02 06:35:00,1.823,1.82302,1.82283,1.82288,306099996.0
2006-05-02 06:40:00,1.82298,1.82325,1.82294,1.8232,197799999.0
2006-05-02 06:45:00,1.82325,1.82381,1.8232,1.82328,273000001.0
2006-05-02 06:50:00,1.82327,1.82352,1.82288,1.82325,188800001.0
2006-05-02 06:55:00,1.8232,1.82342,1.82319,1.8233,103599999.0
2006-05-02 07:00:00,1.82345,1.82389,1.82338,1.82386,321269998.0
2006-05-02 07:05:00,1.82377,1.82377,1.82336,1.82343,217899999.0
2006-05-02 07:10:00,1.82348,1.82367,1.82344,1.82367,342799997.0
2006-05-02 07:15:00,1.82381,1.82417,1.82367,1.82367,285800001.0
2006-05-02 07:20:00,1.82368,1.8238,1.82344,1.8235,282500002.0
2006-05-02 07:25:00,1.8235,1.82359,1.82321,1.82348,211100000.0
2006-05-02 07:30:00,1.82349,1.82367,1.82342,1.8235,241000000.0
2006-05-02 07:35:00,1.82355,1.82358,1.82334,1.8234,355899998.0
2006-05-02 07:40:00,1.82337,1.82338,1.8232,1.82337,263499997.0
2006-05-02 07:45:00,1.82332,1.82339,1.82315,1.82317,133200000.0
2006-05-02 07:50:00,1.82308,1.82311,1.8226,1.82267,303599998.0
2006-05-02 07:55:00,1.82268,1.82277,1.82224,1.8223,187600001.0
2006-05-02 08:00:00,1.82222,1.82273,1.82222,1.82267,221000000.0
2006-05-02 08:05:00,1.82263,1.82272,1.82236,1.82272,294400000.0
2006-05-02 08:10:00,1.82274,1.82369,1.82274,1.82306,293799997.0
2006-05-02 08:15:00,1.8231,1.82365,1.82298,1.8235,316799998.0
2006-05-02 08:20:00,1.82345,1.82345,1.82267,1.82323,290300002.0
2006-05-02 08:25:00,1.82324,1.82361,1.82324,1.82361,348600001.0
2006-05-02 08:30:00,1.82362,1.82418,1.82359,1.8237,221999999.0
2006-05-02 08:35:00,1.82375,1.82376,1.82321,1.82338,173000000.0
2006-05-02 08:40:00,1.82334,1.82344,1.82206,1.82212,454599996.0
2006-05-02 08:45:00,1.8221,1.82246,1.8217,1.8217,264400000.0
2006-05-02 08:50:00,1.82154,1.82167,1.82116,1.82135,325699998.0
2006-05-02 08:55:00,1.82128,1.82192,1.82071,1.82155,224300000.0
2006-05-02 09:00:00,1.82147,1.82242,1.82091,1.8221,318700002.0
2006-05-02 09:05:00,1.82205,1.82395,1.82186,1.82373,398699999.0
2006-05-02 09:10:00,1.82358,1.82374,1.82313,1.82347,255199998.0
2006-05-02 09:15:00,1.82341,1.82393,1.82341,1.82384,400400000.0
2006-05-02 09:20:00,1.82417,1.82539,1.82417,1.8249,266799999.0
2006-05-02 09:25:00,1.82473,1.825,1.82465,1.82483,409099999.0
2006-05-02 09:30:00,1.82475,1.82493,1.82467,1.82481,367799998.0
2006-05-02 09:35:00,1.82479,1.82724,1.82479,1.8272,343899995.0
2006-05-02 09:40:00,1.82718,1.82903,1.82665,1.82842,229900001.0
2006-05-02 09:45:00,1.8283,1.82882,1.82787,1.82808,428149999.0
2006-05-02 09:50:00,1.82803,1.82804,1.82656,1.82688,335699998.0
2006-05-02 09:55:00,1.82692,1.82715,1.82658,1.82666,231999999.0
2006-05-02 10:00:00,1.82672,1.82715,1.82629,1.82631,419599999.0
2006-05-02 10:05:00,1.82625,1.82728,1.82616,1.82707,268600000.0
2006-05-02 10:10:00,1.82707,1.82816,1.82701,1.82816,284199998.0
2006-05-02 10:15:00,1.8281,1.8282,1.82758,1.82798,317200002.0
2006-05-02 10:20:00,1.82787,1.82798,1.82765,1.82777,296799999.0
2006-05-02 10:25:00,1.82765,1.8277,1.82733,1.82757,220800001.0
2006-05-02 10:30:00,1.82844,1.83138,1.82844,1.83114,386099999.0
2006-05-02 10:35:00,1.83134,1.83284,1.83134,1.83255,388900000.0
2006-05-02 10:40:00,1.83293,1.83486,1.83293,1.83479,271400001.0
2006-05-02 10:45:00,1.83503,1.83542,1.8346,1.8346,286599999.0
2006-05-02 10:50:00,1.83444,1.83444,1.83351,1.83371,184299999.0
2006-05-02 10:55:00,1.83375,1.83382,1.83318,1.83329,457500002.0
2006-05-02 11:00:00,1.83323,1.83359,1.83273,1.83314,195200001.0
2006-05-02 11:05:00,1.83312,1.83313,1.83264,1.83272,237649999.0
2006-05-02 11:10:00,1.83265,1.83349,1.83248,1.83337,255700001.0
2006-05-02 11:15:00,1.83335,1.83383,1.8331,1.83379,363799996.0
2006-05-02 11:20:00,1.83392,1.8343,1.83385,1.83403,315800001.0
2006-05-02 11:25:00,1.83402,1.83425,1.83375,1.83395,282999997.0
2006-05-02 11:30:00,1.83388,1.83397,1.83283,1.83292,377399999.0
2006-05-02 11:35:00,1.83288,1.83331,1.83283,1.83331,305299998.0
2006-05-02 11:40:00,1.83338,1.83362,1.83319,1.83342,462999996.0
2006-05-02 11:45:00,1.83366,1.83442,1.83366,1.83435,355699999.0
2006-05-02 11:50:00,1.83424,1.83475,1.83407,1.83407,369899996.0
2006-05-02 11:55:00,1.83418,1.83504,1.83418,1.83475,308770002.0
2006-05-02 12:00:00,1.83477,1.8359,1.83425,1.83503,373000001.0
2006-05-02 12:05:00,1.83522,1.83768,1.83522,1.83674,278200002.0
2006-05-02 12:10:00,1.83674,1.83891,1.83662,1.83886,371450001.0
2006-05-02 12:15:00,1.83888,1.83903,1.83798,1.83798,375099998.0
2006-05-02 12:20:00,1.83802,1.83808,1.83773,1.83778,358700000.0
2006-05-02 12:25:00,1.83768,1.83768,1.83615,1.83615,305899999.0
2006-05-02 12:30:00,1.836,1.83611,1.83493,1.83494,418799997.0
2006-05-02 12:35:00,1.83495,1.8352,1.83489,1.8351,276100002.0
2006-05-02 12:40:00,1.83509,1.83559,1.83489,1.83556,353000003.0
2006-05-02 12:45:00,1.83569,1.83572,1.83534,1.8355,276000001.0
2006-05-02 12:50:00,1.83564,1.83591,1.8351,1.83525,387100000.0
2006-05-02 12:55:00,1.83522,1.83529,1.83412,1.83416,296499998.0
2006-05-02 13:00:00,1.83418,1.83418,1.83355,1.83403,327300003.0
2006-05-02 13:05:00,1.83393,1.83393,1.83234,1.83315,379500001.0
2006-05-02 13:10:00,1.83302,1.83321,1.83268,1.83321,398100001.0
2006-05-02 13:15:00,1.83327,1.83331,1.83146,1.83146,362100001.0
2006-05-02 13:20:00,1.8313,1.83239,1.83097,1.83231,244900002.0
2006-05-02 13:25:00,1.83248,1.83424,1.83248,1.8342,369999998.0
2006-05-02 13:30:00,1.83423,1.83431,1.83334,1.8337,387950000.0
2006-05-02 13:35:00,1.83375,1.83439,1.83373,1.83418,430800000.0
2006-05-02 13:40:00,1.83433,1.83472,1.83424,1.83447,294400002.0
2006-05-02 13:45:00,1.83435,1.83472,1.83407,1.83472,373800001.0
2006-05-02 13:50:00,1.83474,1.83605,1.8347,1.83558,216800003.0
2006-05-02 13:55:00,1.83538,1.83547,1.83484,1.83485,243400000.0
2006-05-02 14:00:00,1.83483,1.83522,1.8346,1.83522,286700001.0
2006-05-02 14:05:00,1.83528,1.8357,1.83492,1.83567,235399998.0
2006-05-02 14:10:00,1.83577,1.83611,1.83524,1.83578,291100001.0
2006-05-02 14:15:00,1.8356,1.83693,1.83534,1.83693,335699995.0
2006-05-02 14:20:00,1.83697,1.83717,1.83622,1.83645,367800001.0
2006-05-02 14:25:00,1.83648,1.83703,1.8362,1.83703,317000002.0
2006-05-02 14:30:00,1.83709,1.83722,1.83647,1.83682,266200000.0
2006-05-02 14:35:00,1.83682,1.83759,1.83663,1.83707,308000004.0
2006-05-02 14:40:00,1.83708,1.83824,1.83707,1.83752,370299999.0
2006-05-02 14:45:00,1.83753,1.83852,1.83753,1.8383,424499999.0
2006-05-02 14:50:00,1.8382,1.8382,1.83751,1.83751,254049999.0
2006-05-02 14:55:00,1.83748,1.83779,1.8363,1.83653,334799999.0
2006-05-02 15:00:00,1.83642,1.83647,1.83558,1.83564,347600000.0
2006-05-02 15:05:00,1.83548,1.83633,1.83516,1.83633,279449998.0
2006-05-02 15:10:00,1.83619,1.83629,1.83577,1.83624,238800000.0
2006-05-02 15:15:00,1.83617,1.8364,1.83602,1.83613,288449998.0
2006-05-02 15:20:00,1.83634,1.8373,1.83634,1.8371,404700000.0
2006-05-02 15:25:00,1.837,1.83758,1.8367,1.83737,416399996.0
2006-05-02 15:30:00,1.83719,1.83853,1.83673,1.8385,378599999.0
2006-05-02 15:35:00,1.8386,1.83957,1.83838,1.83951,263600001.0
2006-05-02 15:40:00,1.83942,1.83942,1.83861,1.83933,407000001.0
2006-05-02 15:45:00,1.83939,1.83983,1.83908,1.83916,364499997.0
2006-05-02 15:50:00,1.83907,1.83907,1.83755,1.83755,320000001.0
2006-05-02 15:55:00,1.83755,1.83755,1.83699,1.83725,311599998.0
2006-05-02 16:00:00,1.8376,1.83793,1.83695,1.83695,482699997.0
2006-05-02 16:05:00,1.83665,1.83665,1.83591,1.83612,261446988.0
2006-05-02 16:10:00,1.83585,1.83585,1.83489,1.83583,391849999.0
2006-05-02 16:15:00,1.83596,1.8365,1.83585,1.83614,272699997.0
2006-05-02 16:20:00,1.83631,1.83833,1.83631,1.83833,294100001.0
2006-05-02 16:25:00,1.83872,1.83886,1.83753,1.83803,370999998.0
2006-05-02 16:30:00,1.83803,1.83862,1.83803,1.83848,338100000.0
2006-05-02 16:35:00,1.83865,1.83959,1.83836,1.83875,287100001.0
2006-05-02 16:40:00,1.83874,1.83884,1.8382,1.83834,322699998.0
2006-05-02 16:45:00,1.83842,1.83857,1.83776,1.83793,358200006.0
2006-05-02 16:50:00,1.83805,1.83933,1.83794,1.83924,292599997.0
2006-05-02 16:55:00,1.83948,1.83992,1.83922,1.83937,276749997.0
2006-05-02 17:00:00,1.83917,1.8397,1.83862,1.83877,449500000.0
2006-05-02 17:05:00,1.83872,1.83923,1.8382,1.83863,318200002.0
2006-05-02 17:10:00,1.83872,1.83893,1.83791,1.83846,355599998.0
2006-05-02 17:15:00,1.83825,1.83838,1.83777,1.83801,377799996.0
2006-05-02 17:20:00,1.83807,1.8384,1.83807,1.83818,335600005.0
2006-05-02 17:25:00,1.83835,1.83906,1.83834,1.83893,301700000.0
2006-05-02 17:30:00,1.83891,1.83922,1.83882,1.83911,447999997.0
2006-05-02 17:35:00,1.83908,1.83917,1.83839,1.83917,294199997.0
2006-05-02 17:40:00,1.83923,1.84106,1.83917,1.84005,265200001.0
2006-05-02 17:45:00,1.84012,1.84107,1.84004,1.84037,303100002.0
2006-05-02 17:50:00,1.84011,1.84021,1.8398,1.8401,351700005.0
2006-05-02 17:55:00,1.83998,1.84012,1.83922,1.83929,281600000.0
2006-05-02 18:00:00,1.83944,1.83999,1.83822,1.83822,3975250000.0
2006-05-02 18:05:00,1.83813,1.83826,1.83749,1.83775,4985296994.0
2006-05-02 18:10:00,1.8377,1.83977,1.83755,1.83953,3259400002.0
2006-05-02 18:15:00,1.83951,1.8396,1.83875,1.83875,3446399986.0
2006-05-02 18:20:00,1.83868,1.83868,1.83761,1.83778,3434850014.0
2006-05-02 18:25:00,1.8378,1.8387,1.8378,1.83843,3156400003.0
2006-05-02 18:30:00,1.83847,1.83873,1.83821,1.83835,2910900005.0
2006-05-02 18:35:00,1.83833,1.83844,1.83814,1.8384,865550004.0
2006-05-02 18:40:00,1.8384,1.83955,1.8384,1.83892,1296349997.0
2006-05-02 18:45:00,1.83892,1.83915,1.83892,1.83907,939199997.0
2006-05-02 18:50:00,1.83898,1.83898,1.83825,1.83829,1853049998.0
2006-05-02 18:55:00,1.83832,1.83836,1.83745,1.83769,2253499997.0
2006-05-02 19:00:00,1.83775,1.83869,1.83746,1.83847,1818500009.0
2006-05-02 19:05:00,1.83842,1.83864,1.83817,1.83856,1807299997.0
2006-05-02 19:10:00,1.83856,1.83981,1.83853,1.83981,1303199995.0
2006-05-02 19:15:00,1.83983,1.84016,1.83967,1.84003,1282899999.0
2006-05-02 19:20:00,1.83991,1.83991,1.83933,1.8397,1330599998.0
2006-05-02 19:25:00,1.8397,1.83972,1.8391,1.83918,1861600003.0
2006-05-02 19:30:00,1.83907,1.83953,1.83898,1.83944,1574350002.0
2006-05-02 19:35:00,1.83945,1.83957,1.83912,1.83919,1322599999.0
2006-05-02 19:40:00,1.83922,1.83951,1.83883,1.83883,1604899997.0
2006-05-02 19:45:00,1.83888,1.83914,1.83883,1.8391,1013499998.0
2006-05-02 19:50:00,1.83915,1.83945,1.83902,1.83905,975399999.0
2006-05-02 19:55:00,1.83901,1.83924,1.83818,1.83822,1392100000.0
2006-05-02 20:00:00,1.83822,1.83846,1.83795,1.8381,1042200000.0
2006-05-02 20:05:00,1.8381,1.8384,1.83801,1.83831,979549996.0
2006-05-02 20:10:00,1.83828,1.83834,1.8381,1.83829,1004150001.0
2006-05-02 20:15:00,1.83832,1.84022,1.83832,1.83958,1051400004.0
2006-05-02 20:20:00,1.83945,1.83953,1.83875,1.83919,840300004.0
2006-05-02 20:25:00,1.83922,1.83952,1.83897,1.83897,1762300011.0
2006-05-02 20:30:00,1.83895,1.83906,1.83803,1.83855,2414846998.0
2006-05-02 20:35:00,1.83849,1.83902,1.83837,1.83883,1040500007.0
2006-05-02 20:40:00,1.83884,1.83943,1.83879,1.83943,962199996.0
2006-05-02 20:45:00,1.83954,1.84015,1.83953,1.83973,921270003.0
2006-05-02 20:50:00,1.83974,1.84046,1.83974,1.84029,2069850002.0
2006-05-02 20:55:00,1.84038,1.84075,1.83991,1.8404,2121599999.0
2006-05-02 21:00:00,1.84038,1.8406,1.83984,1.84052,1498799996.0
2006-05-02 21:05:00,1.8405,1.84101,1.84033,1.84101,566499998.0
2006-05-02 21:10:00,1.8412,1.84242,1.84094,1.8417,821000001.0
2006-05-02 21:15:00,1.84179,1.84199,1.84165,1.8418,601400001.0
2006-05-02 21:20:00,1.84175,1.84181,1.84121,1.84121,848000000.0
2006-05-02 21:25:00,1.84124,1.8416,1.84124,1.84149,597100001.0
2006-05-02 21:30:00,1.8416,1.84189,1.8416,1.8416,924899998.0
2006-05-02 21:35:00,1.84166,1.84194,1.8416,1.84163,472200002.0
2006-05-02 21:40:00,1.84155,1.84155,1.84045,1.8407,566400002.0
2006-05-02 21:45:00,1.84067,1.84121,1.84064,1.84101,644799999.0
2006-05-02 21:50:00,1.84105,1.8411,1.84087,1.84099,311000000.0
2006-05-02 21:55:00,1.84102,1.8411,1.84048,1.84048,957700003.0
2006-05-02 22:00:00,1.84046,1.8405,1.84026,1.8404,856850001.0
2006-05-02 22:05:00,1.84035,1.84062,1.84009,1.84057,383299996.0
2006-05-02 22:10:00,1.84058,1.84058,1.84032,1.84032,479199997.0
2006-05-02 22:15:00,1.84037,1.84048,1.83977,1.83977,662500004.0
2006-05-02 22:20:00,1.83965,1.83999,1.8396,1.83975,420199997.0
2006-05-02 22:25:00,1.83977,1.8399,1.83961,1.83974,506150001.0
2006-05-02 22:30:00,1.83979,1.83994,1.83968,1.8398,603046990.0
2006-05-02 22:35:00,1.83987,1.84,1.83975,1.83987,273399997.0
2006-05-02 22:40:00,1.83985,1.83991,1.83955,1.8397,510199996.0
2006-05-02 22:45:00,1.83973,1.84037,1.83972,1.84018,305999999.0
2006-05-02 22:50:00,1.84015,1.84023,1.83985,1.84002,287699998.0
2006-05-02 22:55:00,1.83988,1.83988,1.8394,1.83945,360599998.0
2006-05-02 23:00:00,1.83925,1.83946,1.83911,1.83935,293846995.0
2006-05-02 23:05:00,1.83945,1.83969,1.8392,1.83943,388300000.0
2006-05-02 23:10:00,1.83933,1.83961,1.83902,1.83946,380300001.0
2006-05-02 23:15:00,1.83955,1.84011,1.83928,1.83974,353600005.0
2006-05-02 23:20:00,1.83973,1.83988,1.8394,1.83972,336299998.0
2006-05-02 23:25:00,1.83963,1.83975,1.83944,1.83962,300850003.0
2006-05-02 23:30:00,1.83967,1.84002,1.83927,1.83927,397299996.0
2006-05-02 23:35:00,1.83937,1.8397,1.83914,1.8397,314399999.0
2006-05-02 23:40:00,1.83945,1.83974,1.83918,1.8393,308100005.0
2006-05-02 23:45:00,1.83935,1.83937,1.8392,1.83927,193899999.0
2006-05-02 23:50:00,1.8393,1.83935,1.83918,1.83918,102399999.0
2006-05-02 23:55:00,1.8392,1.83925,1.83905,1.83905,82100000.0
2006-05-03 00:00:00,1.83904,1.83926,1.83893,1.83926,312300001.0
2006-05-03 00:05:00,1.83945,1.83957,1.83945,1.8395,205200000.0
2006-05-03 00:10:00,1.83955,1.83965,1.8395,1.8396,175799998.0
2006-05-03 00:15:00,1.83956,1.83959,1.83925,1.8393,153600000.0
2006-05-03 00:20:00,1.83928,1.83935,1.83924,1.83928,122000000.0
2006-05-03 00:25:00,1.8392,1.83942,1.83902,1.83942,270250001.0
2006-05-03 00:30:00,1.83947,1.83947,1.8393,1.83933,208700000.0
2006-05-03 00:35:00,1.83933,1.83952,1.83925,1.8393,218700000.0
2006-05-03 00:40:00,1.83935,1.83935,1.83922,1.8393,211400001.0
2006-05-03 00:45:00,1.8393,1.83935,1.83889,1.83889,207300001.0
2006-05-03 00:50:00,1.83878,1.83878,1.83845,1.83855,205300000.0
2006-05-03 00:55:00,1.8385,1.83855,1.83827,1.83848,366999999.0
2006-05-03 01:00:00,1.83841,1.83845,1.83733,1.83739,320400004.0
2006-05-03 01:05:00,1.83743,1.83753,1.8372,1.83753,281400000.0
2006-05-03 01:10:00,1.83752,1.83758,1.83734,1.83755,233899998.0
2006-05-03 01:15:00,1.83754,1.83784,1.83754,1.8378,324600002.0
2006-05-03 01:20:00,1.83781,1.838,1.83778,1.83785,264100004.0
2006-05-03 01:25:00,1.83782,1.83797,1.83753,1.83753,253500002.0
2006-05-03 01:30:00,1.8376,1.8376,1.83685,1.83725,284699997.0
2006-05-03 01:35:00,1.83723,1.83723,1.83583,1.83604,265599998.0
2006-05-03 01:40:00,1.83572,1.83604,1.83532,1.83565,291500003.0
2006-05-03 01:45:00,1.83562,1.83649,1.83547,1.83644,304399997.0
2006-05-03 01:50:00,1.83642,1.8366,1.83628,1.83651,320699996.0
2006-05-03 01:55:00,1.83648,1.83665,1.83608,1.83626,321600001.0
2006-05-03 02:00:00,1.83632,1.83646,1.83627,1.83646,229900003.0
2006-05-03 02:05:00,1.83664,1.83696,1.83642,1.83642,210499999.0
2006-05-03 02:10:00,1.83647,1.83693,1.83644,1.83693,271400000.0
2006-05-03 02:15:00,1.83697,1.83747,1.83691,1.83738,270800000.0
2006-05-03 02:20:00,1.83735,1.83759,1.83725,1.83735,378400001.0
2006-05-03 02:25:00,1.83719,1.8372,1.83691,1.83715,312899998.0
2006-05-03 02:30:00,1.8371,1.83715,1.83685,1.83698,195300002.0
2006-05-03 02:35:00,1.83698,1.83715,1.83697,1.83715,306499999.0
2006-05-03 02:40:00,1.8371,1.83734,1.83705,1.83715,243300001.0
2006-05-03 02:45:00,1.83713,1.83728,1.83709,1.8372,193700001.0
2006-05-03 02:50:00,1.8372,1.83737,1.83712,1.83735,191400000.0
2006-05-03 02:55:00,1.83734,1.83749,1.83719,1.83741,274900001.0
2006-05-03 03:00:00,1.83752,1.83805,1.83737,1.83783,263699998.0
2006-05-03 03:05:00,1.83778,1.83813,1.83778,1.83807,171800001.0
2006-05-03 03:10:00,1.83805,1.83891,1.83798,1.83863,314899996.0
2006-05-03 03:15:00,1.83869,1.83876,1.83845,1.83872,284800001.0
2006-05-03 03:20:00,1.83875,1.83893,1.83866,1.83881,152100003.0
2006-05-03 03:25:00,1.8388,1.83978,1.83877,1.83959,324100002.0
2006-05-03 03:30:00,1.83964,1.83982,1.83897,1.83897,249500000.0
2006-05-03 03:35:00,1.839,1.83914,1.83895,1.8391,256900002.0
2006-05-03 03:40:00,1.83919,1.83938,1.8391,1.83921,252500001.0
2006-05-03 03:45:00,1.83907,1.83939,1.83887,1.83939,288000000.0
2006-05-03 03:50:00,1.83933,1.83959,1.83933,1.83937,398899994.0
2006-05-03 03:55:00,1.83942,1.8396,1.83942,1.83958,311400001.0
2006-05-03 04:00:00,1.83955,1.83955,1.83942,1.83942,113200000.0
2006-05-03 04:05:00,1.83951,1.8396,1.83932,1.8395,337400000.0
2006-05-03 04:10:00,1.83945,1.83957,1.83938,1.83938,271199998.0
2006-05-03 04:15:00,1.8395,1.83958,1.83947,1.83952,203300001.0
2006-05-03 04:20:00,1.83949,1.83989,1.83949,1.83979,315800003.0
2006-05-03 04:25:00,1.83995,1.84201,1.83995,1.84196,308000000.0
2006-05-03 04:30:00,1.84191,1.84389,1.84188,1.84386,517699994.0
2006-05-03 04:35:00,1.8438,1.84395,1.84295,1.84325,245499999.0
2006-05-03 04:40:00,1.84311,1.84311,1.84274,1.84303,426399997.0
2006-05-03 04:45:00,1.84312,1.84325,1.8429,1.84303,299400004.0
2006-05-03 04:50:00,1.84298,1.84334,1.84291,1.8432,279400002.0
2006-05-03 04:55:00,1.84324,1.84369,1.84324,1.84366,273200000.0
2006-05-03 05:00:00,1.8436,1.84417,1.84234,1.8424,253600001.0
2006-05-03 05:05:00,1.84257,1.84275,1.8424,1.84248,218199999.0
2006-05-03 05:10:00,1.84255,1.84261,1.84243,1.8425,234599998.0
2006-05-03 05:15:00,1.84253,1.84261,1.84245,1.84253,290700003.0
2006-05-03 05:20:00,1.84247,1.8426,1.84226,1.84238,182099999.0
2006-05-03 05:25:00,1.84242,1.84286,1.84242,1.84263,252899997.0
2006-05-03 05:30:00,1.84261,1.84273,1.84234,1.84263,273099998.0
2006-05-03 05:35:00,1.8426,1.84305,1.8426,1.84289,222899998.0
2006-05-03 05:40:00,1.84297,1.84302,1.84275,1.84278,263699997.0
2006-05-03 05:45:00,1.84282,1.84285,1.84269,1.84283,196299999.0
2006-05-03 05:50:00,1.84287,1.84301,1.84265,1.84277,230699997.0
2006-05-03 05:55:00,1.8427,1.84305,1.84262,1.843,287000001.0
2006-05-03 06:00:00,1.84302,1.84308,1.84284,1.84305,304600001.0
2006-05-03 06:05:00,1.843,1.84305,1.84267,1.8428,338199997.0
2006-05-03 06:10:00,1.84282,1.84305,1.84262,1.84262,197699999.0
2006-05-03 06:15:00,1.8424,1.8424,1.84198,1.84208,272000000.0
2006-05-03 06:20:00,1.84211,1.84211,1.84151,1.84154,298699997.0
2006-05-03 06:25:00,1.84147,1.84163,1.84082,1.84118,226200001.0
2006-05-03 06:30:00,1.8411,1.84209,1.8411,1.84209,340700000.0
2006-05-03 06:35:00,1.84212,1.84235,1.84186,1.84207,173800001.0
2006-05-03 06:40:00,1.8422,1.84232,1.84208,1.8422,222300001.0
2006-05-03 06:45:00,1.84222,1.84237,1.84209,1.84221,241699997.0
2006-05-03 06:50:00,1.8421,1.84213,1.84176,1.842,244600001.0
2006-05-03 06:55:00,1.84198,1.84203,1.8418,1.8418,194900000.0
2006-05-03 07:00:00,1.84195,1.84202,1.8418,1.8418,186599999.0
2006-05-03 07:05:00,1.84179,1.84202,1.84179,1.84199,129799999.0
2006-05-03 07:10:00,1.842,1.84216,1.84197,1.8421,276000000.0
2006-05-03 07:15:00,1.84215,1.84237,1.842,1.84207,216800000.0
2006-05-03 07:20:00,1.84206,1.84212,1.84185,1.8419,362899997.0
2006-05-03 07:25:00,1.84193,1.84205,1.84187,1.84197,289300000.0
2006-05-03 07:30:00,1.84197,1.84205,1.8419,1.842,354299997.0
2006-05-03 07:35:00,1.84206,1.84251,1.842,1.8423,218799998.0
2006-05-03 07:40:00,1.84235,1.84286,1.84229,1.84261,291499997.0
2006-05-03 07:45:00,1.84252,1.843,1.8424,1.84251,293999999.0
2006-05-03 07:50:00,1.84239,1.84239,1.84192,1.84213,94699999.0
2006-05-03 07:55:00,1.84218,1.8429,1.84211,1.8429,283500002.0
2006-05-03 08:00:00,1.84285,1.84331,1.84285,1.843,293849998.0
2006-05-03 08:05:00,1.84292,1.84292,1.84148,1.84235,279800000.0
2006-05-03 08:10:00,1.84231,1.84247,1.842,1.84214,295200000.0
2006-05-03 08:15:00,1.84223,1.84284,1.84193,1.84284,324199999.0
2006-05-03 08:20:00,1.84285,1.84318,1.8425,1.84318,264099997.0
2006-05-03 08:25:00,1.84306,1.84435,1.84303,1.84417,383549997.0
2006-05-03 08:30:00,1.84413,1.84667,1.84406,1.84662,288300000.0
2006-05-03 08:35:00,1.84685,1.84728,1.8464,1.8466,307999998.0
2006-05-03 08:40:00,1.84668,1.84746,1.84668,1.84718,408099996.0
2006-05-03 08:45:00,1.84735,1.84735,1.84548,1.84548,300700003.0
2006-05-03 08:50:00,1.84541,1.84602,1.84541,1.84556,360699999.0
2006-05-03 08:55:00,1.84538,1.84561,1.84503,1.84527,214200000.0
2006-05-03 09:00:00,1.84526,1.84555,1.8446,1.8446,289499999.0
2006-05-03 09:05:00,1.84426,1.84426,1.84309,1.84319,328700001.0
2006-05-03 09:10:00,1.84332,1.84338,1.84193,1.84263,336700000.0
2006-05-03 09:15:00,1.84265,1.84334,1.84259,1.84283,367700001.0
2006-05-03 09:20:00,1.84285,1.84305,1.84227,1.8424,344900001.0
2006-05-03 09:25:00,1.8423,1.84252,1.84182,1.84241,267600001.0
2006-05-03 09:30:00,1.8424,1.84269,1.84228,1.84258,262300001.0
2006-05-03 09:35:00,1.84262,1.84273,1.84159,1.84178,312399996.0
2006-05-03 09:40:00,1.84166,1.84179,1.84075,1.8412,254600001.0
2006-05-03 09:45:00,1.84117,1.84125,1.84056,1.84066,333800003.0
2006-05-03 09:50:00,1.84065,1.84071,1.83787,1.83864,346499997.0
2006-05-03 09:55:00,1.83873,1.83938,1.83781,1.8379,277499996.0
2006-05-03 10:00:00,1.83769,1.83784,1.83665,1.83665,261700001.0
2006-05-03 10:05:00,1.83639,1.83785,1.83636,1.8375,348899999.0
2006-05-03 10:10:00,1.83743,1.83761,1.83697,1.83759,263900004.0
2006-05-03 10:15:00,1.83764,1.83778,1.83744,1.83769,253599999.0
2006-05-03 10:20:00,1.83748,1.83753,1.83632,1.83646,384199995.0
2006-05-03 10:25:00,1.83646,1.83646,1.83544,1.83598,333399999.0
2006-05-03 10:30:00,1.83582,1.83606,1.83555,1.83587,316300000.0
2006-05-03 10:35:00,1.83579,1.83748,1.83579,1.83735,192699999.0
2006-05-03 10:40:00,1.83757,1.8378,1.83708,1.83765,325699998.0
2006-05-03 10:45:00,1.83764,1.83768,1.83714,1.83716,280600003.0
2006-05-03 10:50:00,1.83712,1.8386,1.83712,1.83847,235700001.0
2006-05-03 10:55:00,1.83853,1.83879,1.83799,1.838,394800003.0
2006-05-03 11:00:00,1.83804,1.8382,1.83776,1.838,409300003.0
2006-05-03 11:05:00,1.83802,1.8385,1.83791,1.83845,399999998.0
2006-05-03 11:10:00,1.83845,1.83849,1.83792,1.83817,286500002.0
2006-05-03 11:15:00,1.83817,1.8386,1.83794,1.8386,271299999.0
2006-05-03 11:20:00,1.83851,1.83852,1.83811,1.83839,285300000.0
2006-05-03 11:25:00,1.83832,1.83866,1.83832,1.83864,208599999.0
2006-05-03 11:30:00,1.83861,1.83886,1.83853,1.83875,344669998.0
2006-05-03 11:35:00,1.83874,1.83876,1.83798,1.83799,359099999.0
2006-05-03 11:40:00,1.83793,1.83851,1.8379,1.83851,327000000.0
2006-05-03 11:45:00,1.83848,1.83848,1.83807,1.8381,357900001.0
2006-05-03 11:50:00,1.83809,1.83815,1.83788,1.8379,363100003.0
2006-05-03 11:55:00,1.83786,1.83788,1.83746,1.83754,326400001.0
2006-05-03 12:00:00,1.83751,1.83842,1.83742,1.83823,293200001.0
2006-05-03 12:05:00,1.83828,1.83828,1.83761,1.83819,194950001.0
2006-05-03 12:10:00,1.83817,1.8385,1.83804,1.83831,265700000.0
2006-05-03 12:15:00,1.83826,1.83853,1.83818,1.83844,252299998.0
2006-05-03 12:20:00,1.83853,1.83863,1.83822,1.83833,283199999.0
2006-05-03 12:25:00,1.83835,1.83843,1.83699,1.83699,390899997.0
2006-05-03 12:30:00,1.83684,1.83761,1.83672,1.83672,367899999.0
2006-05-03 12:35:00,1.83661,1.83668,1.83608,1.83668,403400002.0
2006-05-03 12:40:00,1.83672,1.83674,1.83545,1.83564,392700000.0
2006-05-03 12:45:00,1.83567,1.83648,1.83567,1.83624,259650000.0
2006-05-03 12:50:00,1.83616,1.83672,1.83574,1.83644,443400000.0
2006-05-03 12:55:00,1.83648,1.83801,1.83642,1.83753,251170003.0
2006-05-03 13:00:00,1.83753,1.83833,1.83749,1.83815,262149999.0
2006-05-03 13:05:00,1.83814,1.83973,1.83814,1.8394,309399999.0
2006-05-03 13:10:00,1.8394,1.83947,1.83852,1.83884,288400004.0
2006-05-03 13:15:00,1.83883,1.83883,1.83843,1.83881,344200001.0
2006-05-03 13:20:00,1.83905,1.83951,1.83889,1.83927,274500001.0
2006-05-03 13:25:00,1.83914,1.83919,1.83888,1.83889,313300000.0
2006-05-03 13:30:00,1.83881,1.83917,1.83872,1.83917,491500000.0
2006-05-03 13:35:00,1.83929,1.83962,1.83891,1.83891,280999996.0
2006-05-03 13:40:00,1.83901,1.83971,1.83901,1.8395,448900001.0
2006-05-03 13:45:00,1.83951,1.83962,1.83932,1.83948,404699997.0
2006-05-03 13:50:00,1.83948,1.83954,1.83935,1.83952,212899999.0
2006-05-03 13:55:00,1.83952,1.84055,1.8395,1.84017,263400001.0
2006-05-03 14:00:00,1.84021,1.84026,1.83967,1.84013,408999998.0
2006-05-03 14:05:00,1.84021,1.84026,1.83917,1.83919,226670001.0
2006-05-03 14:10:00,1.83927,1.83928,1.83744,1.83751,224299998.0
2006-05-03 14:15:00,1.83752,1.83981,1.83715,1.83981,333000002.0
2006-05-03 14:20:00,1.83986,1.84071,1.83925,1.83986,266300004.0
2006-05-03 14:25:00,1.84007,1.84048,1.83907,1.83959,425599993.0
2006-05-03 14:30:00,1.83978,1.84005,1.83885,1.83899,255500001.0
2006-05-03 14:35:00,1.83888,1.83961,1.83872,1.83946,377200004.0
2006-05-03 14:40:00,1.8395,1.84053,1.8395,1.84053,292800001.0
2006-05-03 14:45:00,1.84069,1.84088,1.83987,1.84,450200004.0
2006-05-03 14:50:00,1.84003,1.8402,1.83974,1.83998,355599998.0
2006-05-03 14:55:00,1.83997,1.84007,1.8394,1.83973,366899999.0
2006-05-03 15:00:00,1.83971,1.83979,1.83888,1.83894,260099998.0
2006-05-03 15:05:00,1.83901,1.83908,1.83869,1.83891,320599999.0
2006-05-03 15:10:00,1.83881,1.8389,1.8377,1.83853,259600000.0
2006-05-03 15:15:00,1.83863,1.8395,1.83863,1.83902,335199998.0
2006-05-03 15:20:00,1.83905,1.83917,1.83846,1.83916,390400000.0
2006-05-03 15:25:00,1.83929,1.83936,1.83849,1.83872,325600000.0
2006-05-03 15:30:00,1.83868,1.83891,1.83836,1.83872,285700003.0
2006-05-03 15:35:00,1.83881,1.83882,1.83785,1.83798,229199997.0
2006-05-03 15:40:00,1.83795,1.83836,1.8379,1.83807,300999995.0
2006-05-03 15:45:00,1.83805,1.83823,1.83778,1.83817,408199995.0
2006-05-03 15:50:00,1.83806,1.83826,1.8377,1.83772,363499997.0
2006-05-03 15:55:00,1.83808,1.83963,1.83808,1.83895,272799997.0
2006-05-03 16:00:00,1.83815,1.83815,1.83571,1.83743,276799999.0
2006-05-03 16:05:00,1.83791,1.83891,1.83747,1.83765,331600000.0
2006-05-03 16:10:00,1.83774,1.83827,1.83698,1.8376,388300000.0
2006-05-03 16:15:00,1.83766,1.8384,1.83754,1.83828,343800000.0
2006-05-03 16:20:00,1.83815,1.83844,1.8377,1.8382,292199998.0
2006-05-03 16:25:00,1.83844,1.83857,1.83773,1.83791,314800000.0
2006-05-03 16:30:00,1.83794,1.8383,1.83728,1.83736,377070001.0
2006-05-03 16:35:00,1.83725,1.83823,1.83706,1.8374,410699995.0
2006-05-03 16:40:00,1.83754,1.83797,1.83661,1.83674,326599999.0
2006-05-03 16:45:00,1.8367,1.83697,1.83636,1.83683,342699998.0
2006-05-03 16:50:00,1.8369,1.83787,1.83671,1.83775,285299999.0
2006-05-03 16:55:00,1.83783,1.84002,1.83783,1.83996,341299999.0
2006-05-03 17:00:00,1.83975,1.84281,1.8397,1.84261,448899996.0
2006-05-03 17:05:00,1.84275,1.8433,1.84214,1.84229,224999997.0
2006-05-03 17:10:00,1.84245,1.84263,1.84188,1.84213,411500003.0
2006-05-03 17:15:00,1.8422,1.84351,1.8422,1.84272,502500005.0
2006-05-03 17:20:00,1.8426,1.84402,1.8426,1.84396,316799999.0
2006-05-03 17:25:00,1.84392,1.84428,1.8434,1.84404,357099999.0
2006-05-03 17:30:00,1.84406,1.84461,1.84377,1.84393,265599998.0
2006-05-03 17:35:00,1.84396,1.84487,1.84391,1.84472,369400000.0
2006-05-03 17:40:00,1.84472,1.84483,1.84448,1.8445,336599995.0
2006-05-03 17:45:00,1.8445,1.845,1.8445,1.84474,349099999.0
2006-05-03 17:50:00,1.84461,1.84461,1.84418,1.84419,302900004.0
2006-05-03 17:55:00,1.84413,1.84479,1.8437,1.84416,274500001.0
2006-05-03 18:00:00,1.84422,1.84652,1.84409,1.84621,4053469993.0
2006-05-03 18:05:00,1.84616,1.84754,1.84594,1.84713,4909999994.0
2006-05-03 18:10:00,1.84705,1.84705,1.84614,1.84616,3460399997.0
2006-05-03 18:15:00,1.84623,1.84668,1.84464,1.84464,3341969992.0
2006-05-03 18:20:00,1.84462,1.84504,1.84305,1.84366,3293400014.0
2006-05-03 18:25:00,1.84365,1.84397,1.84345,1.84377,3119370006.0
2006-05-03 18:30:00,1.84379,1.84399,1.84355,1.84375,2756300001.0
2006-05-03 18:35:00,1.84373,1.84437,1.84349,1.84372,1085899994.0
2006-05-03 18:40:00,1.84366,1.84397,1.84339,1.84388,1431769995.0
2006-05-03 18:45:00,1.84379,1.84405,1.8428,1.84368,975699999.0
2006-05-03 18:50:00,1.84365,1.84373,1.84342,1.84342,1884319993.0
2006-05-03 18:55:00,1.8434,1.84363,1.84233,1.8428,2651099998.0
2006-05-03 19:00:00,1.84287,1.84335,1.84242,1.84277,1454299997.0
2006-05-03 19:05:00,1.84274,1.84336,1.84273,1.8432,1946839996.0
2006-05-03 19:10:00,1.84321,1.84352,1.84306,1.84352,1462900010.0
2006-05-03 19:15:00,1.84356,1.84386,1.8434,1.84377,1263299992.0
2006-05-03 19:20:00,1.84379,1.84451,1.84372,1.84451,1521969999.0
2006-05-03 19:25:00,1.84458,1.84467,1.84297,1.84297,1504999993.0
2006-05-03 19:30:00,1.84295,1.84397,1.84273,1.84295,1765900005.0
2006-05-03 19:35:00,1.84292,1.84308,1.8422,1.84229,1372800003.0
2006-05-03 19:40:00,1.84225,1.84231,1.84125,1.8413,1613099997.0
2006-05-03 19:45:00,1.84137,1.84229,1.84137,1.84213,1319199994.0
2006-05-03 19:50:00,1.84217,1.84258,1.84189,1.84189,1082699996.0
2006-05-03 19:55:00,1.84177,1.84181,1.84113,1.84115,1549899994.0
2006-05-03 20:00:00,1.8411,1.8413,1.84088,1.84096,931500008.0
2006-05-03 20:05:00,1.84103,1.84172,1.84096,1.8415,905150004.0
2006-05-03 20:10:00,1.84146,1.84202,1.84138,1.84153,1007599999.0
2006-05-03 20:15:00,1.84154,1.84282,1.84154,1.84275,997199992.0
2006-05-03 20:20:00,1.84264,1.84264,1.84204,1.84215,884100002.0
2006-05-03 20:25:00,1.84217,1.8423,1.84202,1.8422,1909299988.0
2006-05-03 20:30:00,1.84219,1.8423,1.84205,1.8422,2483999998.0
2006-05-03 20:35:00,1.8422,1.84238,1.842,1.84225,843400000.0
2006-05-03 20:40:00,1.84222,1.8423,1.84169,1.84194,948700002.0
2006-05-03 20:45:00,1.84191,1.84191,1.84158,1.84177,832099998.0
2006-05-03 20:50:00,1.84173,1.84193,1.84141,1.84142,1931400004.0
2006-05-03 20:55:00,1.84141,1.84141,1.84064,1.84092,2176599995.0
2006-05-03 21:00:00,1.84085,1.84128,1.84084,1.84106,1163000000.0
2006-05-03 21:05:00,1.841,1.84115,1.84093,1.84095,632400001.0
2006-05-03 21:10:00,1.84105,1.84116,1.841,1.84105,770600005.0
2006-05-03 21:15:00,1.84111,1.84123,1.84101,1.84116,709799994.0
2006-05-03 21:20:00,1.84115,1.84123,1.84105,1.8411,1066499992.0
2006-05-03 21:25:00,1.8411,1.8411,1.84065,1.84075,537400000.0
2006-05-03 21:30:00,1.84066,1.84114,1.84066,1.84089,878349999.0
2006-05-03 21:35:00,1.84094,1.84114,1.84085,1.84095,504799999.0
2006-05-03 21:40:00,1.84092,1.84123,1.84088,1.84088,754499998.0
2006-05-03 21:45:00,1.84085,1.84138,1.8406,1.84138,523699999.0
2006-05-03 21:50:00,1.8413,1.84137,1.84115,1.84115,357470000.0
2006-05-03 21:55:00,1.84114,1.84144,1.84093,1.8413,929069996.0
2006-05-03 22:00:00,1.84136,1.84165,1.84128,1.84164,987900000.0
2006-05-03 22:05:00,1.84164,1.8419,1.84155,1.84162,283100000.0
2006-05-03 22:10:00,1.84149,1.84166,1.84149,1.8416,510199993.0
2006-05-03 22:15:00,1.84165,1.84165,1.84135,1.8415,836699999.0
2006-05-03 22:20:00,1.84153,1.84187,1.84142,1.84178,552000002.0
2006-05-03 22:25:00,1.84179,1.84208,1.84169,1.84175,548100000.0
2006-05-03 22:30:00,1.84179,1.84205,1.84149,1.84195,547800000.0
2006-05-03 22:35:00,1.84201,1.84211,1.84194,1.84205,227399999.0
2006-05-03 22:40:00,1.84205,1.84233,1.842,1.84215,569799995.0
2006-05-03 22:45:00,1.84219,1.84257,1.84216,1.84239,294900001.0
2006-05-03 22:50:00,1.8423,1.8423,1.84179,1.84203,231900001.0
2006-05-03 22:55:00,1.84205,1.84218,1.84161,1.84177,448399998.0
2006-05-03 23:00:00,1.8417,1.8421,1.84155,1.84198,337699997.0
2006-05-03 23:05:00,1.84188,1.84223,1.84179,1.84205,309600000.0
2006-05-03 23:10:00,1.84212,1.84269,1.84201,1.84256,452200000.0
2006-05-03 23:15:00,1.84248,1.84288,1.84236,1.84245,323500002.0
2006-05-03 23:20:00,1.8424,1.84264,1.84209,1.84235,355200002.0
2006-05-03 23:25:00,1.84215,1.84239,1.84201,1.84217,328999995.0
2006-05-03 23:30:00,1.84206,1.84231,1.84185,1.8421,295400002.0
2006-05-03 23:35:00,1.84205,1.84222,1.84188,1.84196,191399999.0
2006-05-03 23:40:00,1.84205,1.84207,1.84198,1.842,134800000.0
2006-05-03 23:45:00,1.84205,1.84218,1.8419,1.84197,179299998.0
2006-05-03 23:50:00,1.842,1.84216,1.84192,1.84214,118800000.0
2006-05-03 23:55:00,1.84227,1.84227,1.8421,1.84215,81900000.0
2006-05-04 00:00:00,1.84213,1.84225,1.84213,1.8422,135500000.0
2006-05-04 00:05:00,1.84225,1.84225,1.84195,1.842,192100001.0
2006-05-04 00:10:00,1.84205,1.84207,1.84195,1.842,172499999.0
2006-05-04 00:15:00,1.842,1.84207,1.84193,1.842,106000001.0
2006-05-04 00:20:00,1.84198,1.84208,1.84198,1.84198,153300002.0
2006-05-04 00:25:00,1.8419,1.84205,1.84155,1.84165,253146994.0
2006-05-04 00:30:00,1.84165,1.84165,1.84051,1.8407,209999999.0
2006-05-04 00:35:00,1.84072,1.84073,1.84043,1.84043,163399999.0
2006-05-04 00:40:00,1.84042,1.8405,1.8403,1.84031,199899998.0
2006-05-04 00:45:00,1.84031,1.84037,1.83984,1.8399,397499996.0
2006-05-04 00:50:00,1.83999,1.84022,1.83996,1.84002,158600000.0
2006-05-04 00:55:00,1.8399,1.84007,1.83891,1.83891,319999997.0
2006-05-04 01:00:00,1.83881,1.83905,1.83881,1.83898,219299999.0
2006-05-04 01:05:00,1.8391,1.83929,1.83883,1.83925,222000000.0
2006-05-04 01:10:00,1.8393,1.83968,1.83918,1.83929,199599996.0
2006-05-04 01:15:00,1.83931,1.83988,1.83925,1.83941,301700002.0
2006-05-04 01:20:00,1.83936,1.83958,1.83926,1.83951,183399999.0
2006-05-04 01:25:00,1.83953,1.83965,1.83934,1.83948,303600001.0
2006-05-04 01:30:00,1.8395,1.84001,1.83945,1.83967,222700000.0
2006-05-04 01:35:00,1.8396,1.83973,1.83956,1.83963,179946994.0
2006-05-04 01:40:00,1.8396,1.8396,1.83905,1.83913,320899996.0
2006-05-04 01:45:00,1.83923,1.84004,1.83918,1.83982,295000004.0
2006-05-04 01:50:00,1.83985,1.84039,1.83975,1.84031,366600003.0
2006-05-04 01:55:00,1.84032,1.84047,1.84004,1.84047,261799999.0
2006-05-04 02:00:00,1.84045,1.84045,1.84022,1.84022,248300000.0
2006-05-04 02:05:00,1.84022,1.8403,1.83992,1.83992,250500000.0
2006-05-04 02:10:00,1.83998,1.84021,1.8399,1.84001,466099994.0
2006-05-04 02:15:00,1.84004,1.84015,1.83989,1.83998,313500001.0
2006-05-04 02:20:00,1.83997,1.84017,1.83984,1.84003,437300000.0
2006-05-04 02:25:00,1.83996,1.8403,1.83996,1.84013,345400000.0
2006-05-04 02:30:00,1.84004,1.84004,1.83972,1.83988,208899999.0
2006-05-04 02:35:00,1.83988,1.83997,1.83987,1.83995,294800000.0
2006-05-04 02:40:00,1.8399,1.83995,1.83985,1.83995,299499998.0
2006-05-04 02:45:00,1.8399,1.83998,1.83955,1.8396,189350001.0
2006-05-04 02:50:00,1.83964,1.83978,1.83952,1.83975,286700002.0
2006-05-04 02:55:00,1.8397,1.83985,1.83955,1.83975,223400000.0
2006-05-04 03:00:00,1.83982,1.83988,1.83876,1.83876,239099999.0
2006-05-04 03:05:00,1.83863,1.83879,1.83836,1.83868,404499999.0
2006-05-04 03:10:00,1.83869,1.83905,1.83869,1.83905,181799998.0
2006-05-04 03:15:00,1.83907,1.83918,1.83898,1.83918,160800000.0
2006-05-04 03:20:00,1.8394,1.83966,1.83939,1.83951,248100000.0
2006-05-04 03:25:00,1.83949,1.83968,1.83941,1.8395,142800001.0
2006-05-04 03:30:00,1.83955,1.83973,1.8395,1.83962,168799999.0
2006-05-04 03:35:00,1.83966,1.83999,1.83966,1.83997,215999997.0
2006-05-04 03:40:00,1.83997,1.83997,1.83963,1.83967,272200002.0
2006-05-04 03:45:00,1.83966,1.8398,1.83945,1.83955,276700003.0
2006-05-04 03:50:00,1.8395,1.83962,1.83947,1.83947,349100003.0
2006-05-04 03:55:00,1.8395,1.83968,1.83945,1.83968,205900000.0
2006-05-04 04:00:00,1.83965,1.83965,1.83955,1.8396,125500000.0
2006-05-04 04:05:00,1.8396,1.83982,1.83953,1.83971,260600000.0
2006-05-04 04:10:00,1.83969,1.83988,1.83969,1.8397,215946992.0
2006-05-04 04:15:00,1.8398,1.83988,1.83977,1.83982,235100000.0
2006-05-04 04:20:00,1.83975,1.83985,1.83955,1.83961,271900000.0
2006-05-04 04:25:00,1.83972,1.84017,1.83972,1.84015,260400002.0
2006-05-04 04:30:00,1.84012,1.84018,1.83998,1.8401,83400001.0
2006-05-04 04:35:00,1.84005,1.84017,1.83998,1.83998,192900001.0
2006-05-04 04:40:00,1.83998,1.83998,1.83985,1.83985,279200000.0
2006-05-04 04:45:00,1.8399,1.83998,1.83985,1.83998,113799999.0
2006-05-04 04:50:00,1.83997,1.84013,1.83991,1.83997,138799999.0
2006-05-04 04:55:00,1.83983,1.83995,1.83983,1.83993,134899999.0
2006-05-04 05:00:00,1.83995,1.84,1.83981,1.83981,161800002.0
2006-05-04 05:05:00,1.83987,1.8399,1.83949,1.8395,112099999.0
2006-05-04 05:10:00,1.83955,1.83955,1.83948,1.8395,151800001.0
2006-05-04 05:15:00,1.83956,1.83961,1.8393,1.83933,209399999.0
2006-05-04 05:20:00,1.83927,1.83935,1.83874,1.83874,224899998.0
2006-05-04 05:25:00,1.83874,1.83895,1.83871,1.83872,181199999.0
2006-05-04 05:30:00,1.83863,1.83863,1.8379,1.83817,216599999.0
2006-05-04 05:35:00,1.8381,1.83819,1.83798,1.83799,230399999.0
2006-05-04 05:40:00,1.83802,1.83814,1.8378,1.83783,232600001.0
2006-05-04 05:45:00,1.83771,1.83771,1.8372,1.83758,208900001.0
2006-05-04 05:50:00,1.83764,1.83764,1.83735,1.83753,232199999.0
2006-05-04 05:55:00,1.83748,1.83757,1.83743,1.8375,230599998.0
2006-05-04 06:00:00,1.83758,1.83794,1.83753,1.83768,251600000.0
2006-05-04 06:05:00,1.8377,1.83785,1.83765,1.83779,218099999.0
2006-05-04 06:10:00,1.83777,1.83778,1.83757,1.83758,136500001.0
2006-05-04 06:15:00,1.83765,1.83767,1.83753,1.83758,234500000.0
2006-05-04 06:20:00,1.83757,1.83768,1.83757,1.83762,359899997.0
2006-05-04 06:25:00,1.83763,1.83777,1.83734,1.83774,285300002.0
2006-05-04 06:30:00,1.8377,1.838,1.83765,1.838,266500001.0
2006-05-04 06:35:00,1.83803,1.8384,1.83793,1.83826,217899998.0
2006-05-04 06:40:00,1.83822,1.83871,1.83821,1.8386,261900002.0
2006-05-04 06:45:00,1.83857,1.83873,1.83835,1.83835,135000000.0
2006-05-04 06:50:00,1.83849,1.83887,1.83805,1.8387,257246991.0
2006-05-04 06:55:00,1.83862,1.83885,1.8386,1.8386,113499999.0
2006-05-04 07:00:00,1.83855,1.83895,1.83838,1.83876,344399997.0
2006-05-04 07:05:00,1.83877,1.83937,1.83837,1.83911,226200000.0
2006-05-04 07:10:00,1.83917,1.8393,1.83897,1.83902,352299998.0
2006-05-04 07:15:00,1.83907,1.83914,1.83895,1.83897,219000002.0
2006-05-04 07:20:00,1.83898,1.83918,1.83886,1.83891,221399998.0
2006-05-04 07:25:00,1.8389,1.83904,1.83882,1.83897,329900000.0
2006-05-04 07:30:00,1.83895,1.8391,1.83881,1.83889,198000000.0
2006-05-04 07:35:00,1.83893,1.83894,1.8386,1.8387,288569998.0
2006-05-04 07:40:00,1.83872,1.83888,1.83866,1.83888,244299997.0
2006-05-04 07:45:00,1.83885,1.83887,1.83865,1.83875,196500000.0
2006-05-04 07:50:00,1.83874,1.83885,1.83873,1.83878,167399999.0
2006-05-04 07:55:00,1.83877,1.83915,1.83877,1.83912,131600000.0
2006-05-04 08:00:00,1.83905,1.83931,1.839,1.8391,300099999.0
2006-05-04 08:05:00,1.83908,1.83908,1.83753,1.83764,228700001.0
2006-05-04 08:10:00,1.83758,1.83807,1.83753,1.83807,433799997.0
2006-05-04 08:15:00,1.8379,1.8379,1.83746,1.83762,327699996.0
2006-05-04 08:20:00,1.8376,1.83854,1.83743,1.838,421599998.0
2006-05-04 08:25:00,1.83793,1.83799,1.8366,1.8366,344100000.0
2006-05-04 08:30:00,1.83662,1.83715,1.83391,1.83391,352250005.0
2006-05-04 08:35:00,1.83385,1.83436,1.83346,1.83378,331550000.0
2006-05-04 08:40:00,1.83373,1.83529,1.83368,1.83368,373700001.0
2006-05-04 08:45:00,1.83367,1.83443,1.83357,1.83411,215700000.0
2006-05-04 08:50:00,1.83409,1.8348,1.83385,1.8348,221300001.0
2006-05-04 08:55:00,1.83472,1.83511,1.83404,1.83493,243099999.0
2006-05-04 09:00:00,1.83485,1.83547,1.83424,1.83518,317200003.0
2006-05-04 09:05:00,1.8352,1.83528,1.83446,1.83475,342400002.0
2006-05-04 09:10:00,1.83477,1.83679,1.83458,1.83619,300500000.0
2006-05-04 09:15:00,1.83596,1.83847,1.83584,1.83812,300000000.0
2006-05-04 09:20:00,1.83785,1.8379,1.83736,1.83762,248299999.0
2006-05-04 09:25:00,1.83749,1.83755,1.83674,1.83685,293199999.0
2006-05-04 09:30:00,1.8367,1.83719,1.83666,1.83682,352000000.0
2006-05-04 09:35:00,1.83685,1.83697,1.8362,1.83636,297799999.0
2006-05-04 09:40:00,1.83638,1.83686,1.83594,1.8368,367900000.0
2006-05-04 09:45:00,1.83681,1.8376,1.8368,1.83722,177500000.0
2006-05-04 09:50:00,1.83724,1.83759,1.8367,1.83683,232600000.0
2006-05-04 09:55:00,1.83683,1.83733,1.83658,1.83712,234200003.0
2006-05-04 10:00:00,1.83708,1.83774,1.83704,1.83754,340900000.0
2006-05-04 10:05:00,1.83755,1.83755,1.83658,1.837,221050000.0
2006-05-04 10:10:00,1.83677,1.8375,1.83645,1.83747,402100004.0
2006-05-04 10:15:00,1.8376,1.83768,1.83641,1.83661,360299999.0
2006-05-04 10:20:00,1.83662,1.8371,1.8364,1.8371,407800002.0
2006-05-04 10:25:00,1.83704,1.83721,1.8366,1.8366,319400005.0
2006-05-04 10:30:00,1.83691,1.83957,1.83691,1.83756,395299998.0
2006-05-04 10:35:00,1.83725,1.83739,1.83661,1.83718,292800000.0
2006-05-04 10:40:00,1.83725,1.83725,1.83672,1.83674,363299996.0
2006-05-04 10:45:00,1.83675,1.83689,1.83628,1.8363,277499998.0
2006-05-04 10:50:00,1.83618,1.83648,1.83528,1.83528,381700003.0
2006-05-04 10:55:00,1.83534,1.83696,1.83519,1.8367,405600001.0
2006-05-04 11:00:00,1.83652,1.83718,1.83618,1.83668,272199999.0
2006-05-04 11:05:00,1.83674,1.8376,1.83674,1.83732,321000001.0
2006-05-04 11:10:00,1.8373,1.83786,1.83708,1.8378,296999999.0
2006-05-04 11:15:00,1.83779,1.83805,1.83743,1.83798,421300002.0
2006-05-04 11:20:00,1.838,1.838,1.83718,1.83771,242500001.0
2006-05-04 11:25:00,1.83761,1.83773,1.83734,1.83773,304400001.0
2006-05-04 11:30:00,1.8377,1.83775,1.8374,1.83753,470000001.0
2006-05-04 11:35:00,1.8375,1.83757,1.83738,1.8374,240399999.0
2006-05-04 11:40:00,1.83737,1.83794,1.83732,1.83787,468800000.0
2006-05-04 11:45:00,1.8379,1.83812,1.8378,1.83799,386370002.0
2006-05-04 11:50:00,1.83799,1.83828,1.8379,1.83815,340800000.0
2006-05-04 11:55:00,1.8382,1.83939,1.8382,1.8391,262900000.0
2006-05-04 12:00:00,1.8391,1.83957,1.8382,1.83845,388499999.0
2006-05-04 12:05:00,1.8386,1.83939,1.8386,1.83924,311400002.0
2006-05-04 12:10:00,1.83927,1.84031,1.83898,1.84031,226000000.0
2006-05-04 12:15:00,1.84077,1.84106,1.84055,1.84064,255599998.0
2006-05-04 12:20:00,1.84065,1.84251,1.84042,1.84251,329850002.0
2006-05-04 12:25:00,1.84262,1.84265,1.84154,1.84198,385399999.0
2006-05-04 12:30:00,1.84218,1.84327,1.84218,1.84279,424099999.0
2006-05-04 12:35:00,1.8427,1.84323,1.84237,1.84239,435099998.0
2006-05-04 12:40:00,1.84247,1.84294,1.84227,1.84294,305669999.0
2006-05-04 12:45:00,1.84296,1.84296,1.84232,1.84238,286999996.0
2006-05-04 12:50:00,1.84238,1.84238,1.84187,1.842,264899999.0
2006-05-04 12:55:00,1.84205,1.84212,1.84146,1.84159,333400002.0
2006-05-04 13:00:00,1.84152,1.84157,1.84052,1.84085,316900001.0
2006-05-04 13:05:00,1.84078,1.84109,1.84065,1.8407,404399999.0
2006-05-04 13:10:00,1.8407,1.84107,1.84066,1.84103,302999999.0
2006-05-04 13:15:00,1.84105,1.84115,1.84059,1.84082,290800000.0
2006-05-04 13:20:00,1.84081,1.84182,1.84075,1.84166,269600003.0
2006-05-04 13:25:00,1.84168,1.84186,1.84106,1.84126,307099997.0
2006-05-04 13:30:00,1.84129,1.84157,1.84105,1.84152,412799998.0
2006-05-04 13:35:00,1.84141,1.84141,1.84077,1.84119,393099999.0
2006-05-04 13:40:00,1.84131,1.84151,1.84125,1.84135,295200001.0
2006-05-04 13:45:00,1.84109,1.84109,1.84044,1.84082,256599998.0
2006-05-04 13:50:00,1.8408,1.84134,1.84064,1.84118,240500001.0
2006-05-04 13:55:00,1.84118,1.84172,1.84098,1.84101,286000000.0
2006-05-04 14:00:00,1.84103,1.84161,1.84094,1.84137,314000000.0
2006-05-04 14:05:00,1.8413,1.84143,1.84088,1.84088,378599999.0
2006-05-04 14:10:00,1.8407,1.841,1.84059,1.84082,295299999.0
2006-05-04 14:15:00,1.84082,1.84233,1.84082,1.84225,333569997.0
2006-05-04 14:20:00,1.84218,1.84231,1.84129,1.8419,354800000.0
2006-05-04 14:25:00,1.842,1.84244,1.84194,1.84196,314699998.0
2006-05-04 14:30:00,1.84197,1.84419,1.84134,1.84419,404000002.0
2006-05-04 14:35:00,1.84448,1.84514,1.84391,1.84431,321999995.0
2006-05-04 14:40:00,1.84418,1.84418,1.84305,1.84327,261299997.0
2006-05-04 14:45:00,1.84323,1.84348,1.84166,1.84325,220500000.0
2006-05-04 14:50:00,1.84297,1.84297,1.84138,1.8414,308699998.0
2006-05-04 14:55:00,1.84143,1.84172,1.84026,1.84141,308700001.0
2006-05-04 15:00:00,1.84148,1.84346,1.84123,1.84294,325000002.0
2006-05-04 15:05:00,1.84271,1.84311,1.8422,1.84294,393500000.0
2006-05-04 15:10:00,1.843,1.8431,1.8419,1.84216,316900001.0
2006-05-04 15:15:00,1.8422,1.84258,1.84167,1.84252,407199995.0
2006-05-04 15:20:00,1.84263,1.84269,1.84218,1.84247,379400000.0
2006-05-04 15:25:00,1.84244,1.84342,1.84189,1.84326,323600000.0
2006-05-04 15:30:00,1.8431,1.84414,1.8431,1.84353,383970003.0
2006-05-04 15:35:00,1.84354,1.84354,1.84226,1.84307,228999999.0
2006-05-04 15:40:00,1.84324,1.8443,1.84324,1.84397,425899997.0
2006-05-04 15:45:00,1.84388,1.84598,1.84377,1.8458,313299999.0
2006-05-04 15:50:00,1.84563,1.84563,1.84422,1.84467,363300000.0
2006-05-04 15:55:00,1.84478,1.84492,1.84456,1.84472,242099998.0
2006-05-04 16:00:00,1.84457,1.84576,1.84403,1.84576,389700000.0
2006-05-04 16:05:00,1.8459,1.84637,1.84515,1.84516,445899999.0
2006-05-04 16:10:00,1.84529,1.8456,1.84514,1.84551,424400001.0
2006-05-04 16:15:00,1.84576,1.84716,1.84576,1.84715,331399998.0
2006-05-04 16:20:00,1.84728,1.84873,1.84728,1.84829,303800000.0
2006-05-04 16:25:00,1.84822,1.84827,1.84748,1.8478,306300001.0
2006-05-04 16:30:00,1.84768,1.8477,1.84678,1.8468,294300000.0
2006-05-04 16:35:00,1.84671,1.84676,1.84659,1.84662,347999998.0
2006-05-04 16:40:00,1.84686,1.84852,1.84686,1.84838,316400001.0
2006-05-04 16:45:00,1.84846,1.84901,1.84846,1.84883,392846996.0
2006-05-04 16:50:00,1.84879,1.84912,1.84822,1.84822,387799997.0
2006-05-04 16:55:00,1.84823,1.84895,1.84811,1.84861,379300004.0
2006-05-04 17:00:00,1.84849,1.84849,1.84761,1.84819,428899995.0
2006-05-04 17:05:00,1.84822,1.84896,1.84798,1.8488,331700002.0
2006-05-04 17:10:00,1.84872,1.84899,1.84771,1.84798,298949997.0
2006-05-04 17:15:00,1.84809,1.84877,1.84682,1.84734,316300004.0
2006-05-04 17:20:00,1.84736,1.84827,1.84736,1.8481,229299999.0
2006-05-04 17:25:00,1.84813,1.84919,1.84789,1.84907,232000002.0
2006-05-04 17:30:00,1.84899,1.84917,1.84865,1.84903,321700002.0
2006-05-04 17:35:00,1.84898,1.84911,1.84835,1.84889,274400002.0
2006-05-04 17:40:00,1.84908,1.84914,1.8481,1.84844,376900002.0
2006-05-04 17:45:00,1.84829,1.84901,1.84789,1.84797,437099997.0
2006-05-04 17:50:00,1.84773,1.84825,1.84728,1.84792,261499999.0
2006-05-04 17:55:00,1.8479,1.84809,1.84743,1.84806,487999997.0
2006-05-04 18:00:00,1.84823,1.84848,1.84757,1.84781,3722299993.0
2006-05-04 18:05:00,1.8478,1.84819,1.84762,1.84805,4735249989.0
2006-05-04 18:10:00,1.84804,1.84813,1.84619,1.84703,3531699998.0
2006-05-04 18:15:00,1.8471,1.84774,1.84696,1.84696,3091900000.0
2006-05-04 18:20:00,1.84695,1.84754,1.8469,1.84708,3277349996.0
2006-05-04 18:25:00,1.84705,1.84719,1.84654,1.84683,2793799993.0
2006-05-04 18:30:00,1.84685,1.84738,1.84675,1.84707,2886000002.0
2006-05-04 18:35:00,1.84705,1.8473,1.84701,1.84704,822370002.0
2006-05-04 18:40:00,1.84698,1.84722,1.84649,1.84681,1358950003.0
2006-05-04 18:45:00,1.8469,1.84769,1.84687,1.8476,869400001.0
2006-05-04 18:50:00,1.84762,1.84808,1.84752,1.84785,1842500004.0
2006-05-04 18:55:00,1.8479,1.84821,1.84765,1.84765,2317799999.0
2006-05-04 19:00:00,1.84765,1.84822,1.84755,1.84822,1649169997.0
2006-05-04 19:05:00,1.84823,1.84845,1.84812,1.84843,1999250002.0
2006-05-04 19:10:00,1.84842,1.84844,1.84811,1.84825,1359799998.0
2006-05-04 19:15:00,1.84827,1.84881,1.84819,1.84879,1415400000.0
2006-05-04 19:20:00,1.84875,1.84963,1.84868,1.8493,1264199996.0
2006-05-04 19:25:00,1.84925,1.84934,1.84881,1.84934,1591749991.0
2006-05-04 19:30:00,1.84941,1.84967,1.84846,1.84851,1804299991.0
2006-05-04 19:35:00,1.84848,1.84848,1.84788,1.848,1249499992.0
2006-05-04 19:40:00,1.848,1.848,1.84757,1.84764,1575099992.0
2006-05-04 19:45:00,1.84772,1.84805,1.84771,1.84805,1159699996.0
2006-05-04 19:50:00,1.84805,1.84813,1.84797,1.84802,1124500001.0
2006-05-04 19:55:00,1.84795,1.84844,1.84795,1.84833,1283299998.0
2006-05-04 20:00:00,1.84833,1.84873,1.84809,1.8481,747700000.0
2006-05-04 20:05:00,1.84817,1.85165,1.84817,1.85165,931199998.0
2006-05-04 20:10:00,1.85171,1.85457,1.85167,1.85392,1020800006.0
2006-05-04 20:15:00,1.85388,1.85405,1.85302,1.85321,861500001.0
2006-05-04 20:20:00,1.85313,1.85382,1.85287,1.8532,1004999998.0
2006-05-04 20:25:00,1.85311,1.85428,1.85274,1.85413,1637999999.0
2006-05-04 20:30:00,1.85421,1.85451,1.85391,1.85402,2416146992.0
2006-05-04 20:35:00,1.854,1.85438,1.8538,1.85383,975099994.0
2006-05-04 20:40:00,1.8538,1.85427,1.85368,1.85417,952900003.0
2006-05-04 20:45:00,1.85409,1.85414,1.85379,1.85392,898099998.0
2006-05-04 20:50:00,1.85387,1.85393,1.85361,1.85381,1875249988.0
2006-05-04 20:55:00,1.85388,1.85401,1.85307,1.85359,2143400010.0
2006-05-04 21:00:00,1.85364,1.85389,1.85334,1.85362,1397149993.0
2006-05-04 21:05:00,1.8536,1.85412,1.8536,1.85375,702970001.0
2006-05-04 21:10:00,1.85381,1.85403,1.85376,1.85392,976899992.0
2006-05-04 21:15:00,1.854,1.85441,1.85395,1.85413,702499998.0
2006-05-04 21:20:00,1.85411,1.85411,1.85363,1.8537,1117399997.0
2006-05-04 21:25:00,1.85377,1.85399,1.85377,1.85377,573899997.0
2006-05-04 21:30:00,1.8538,1.8539,1.85294,1.85305,789299996.0
2006-05-04 21:35:00,1.85307,1.85326,1.85295,1.85321,450000002.0
2006-05-04 21:40:00,1.85316,1.85348,1.85309,1.85323,606100001.0
2006-05-04 21:45:00,1.85322,1.85341,1.85313,1.85325,538000000.0
2006-05-04 21:50:00,1.85323,1.85367,1.8532,1.85332,494100004.0
2006-05-04 21:55:00,1.85332,1.85356,1.85317,1.8532,894500004.0
2006-05-04 22:00:00,1.85323,1.85326,1.85284,1.85292,921069999.0
2006-05-04 22:05:00,1.85291,1.85323,1.85289,1.85317,286799999.0
2006-05-04 22:10:00,1.85312,1.85319,1.85253,1.85258,347500000.0
2006-05-04 22:15:00,1.85263,1.85276,1.85236,1.85266,848050000.0
2006-05-04 22:20:00,1.85275,1.85309,1.85275,1.85295,472100001.0
2006-05-04 22:25:00,1.85298,1.85313,1.85281,1.8529,495800002.0
2006-05-04 22:30:00,1.85291,1.85292,1.85236,1.8524,702300000.0
2006-05-04 22:35:00,1.85246,1.85257,1.85232,1.85245,415050002.0
2006-05-04 22:40:00,1.85247,1.85257,1.85217,1.85217,486599998.0
2006-05-04 22:45:00,1.85211,1.85212,1.85183,1.85189,270800001.0
2006-05-04 22:50:00,1.85193,1.85223,1.8518,1.85197,246599998.0
2006-05-04 22:55:00,1.85187,1.852,1.85145,1.8515,334199999.0
2006-05-04 23:00:00,1.85145,1.85145,1.85059,1.85125,418100001.0
2006-05-04 23:05:00,1.85137,1.85166,1.85115,1.85142,382999999.0
2006-05-04 23:10:00,1.85155,1.8524,1.85144,1.85203,309499999.0
2006-05-04 23:15:00,1.85202,1.85204,1.85155,1.85178,387400004.0
2006-05-04 23:20:00,1.85185,1.85212,1.85165,1.85203,318899997.0
2006-05-04 23:25:00,1.85192,1.85233,1.85172,1.85226,382700001.0
2006-05-04 23:30:00,1.8524,1.85259,1.8516,1.85256,258199998.0
2006-05-04 23:35:00,1.85247,1.85255,1.85235,1.85245,113999998.0
2006-05-04 23:40:00,1.85235,1.85245,1.85214,1.85235,173299999.0
2006-05-04 23:45:00,1.85241,1.85246,1.85227,1.85232,101300000.0
2006-05-04 23:50:00,1.85235,1.8526,1.8523,1.85245,193499998.0
2006-05-04 23:55:00,1.8525,1.85255,1.85241,1.85245,103500000.0
2006-05-05 00:00:00,1.85243,1.85245,1.85221,1.85221,205500003.0
2006-05-05 00:05:00,1.85215,1.85241,1.85205,1.85223,190500002.0
2006-05-05 00:10:00,1.8522,1.85248,1.8522,1.8524,157599998.0
2006-05-05 00:15:00,1.8524,1.85299,1.85232,1.8529,109300000.0
2006-05-05 00:20:00,1.853,1.85406,1.853,1.8536,223900001.0
2006-05-05 00:25:00,1.85342,1.85359,1.8524,1.8524,347300000.0
2006-05-05 00:30:00,1.85227,1.85227,1.8511,1.85134,339300004.0
2006-05-05 00:35:00,1.85136,1.85147,1.85115,1.85136,77800000.0
2006-05-05 00:40:00,1.85143,1.85151,1.85126,1.8513,342799996.0
2006-05-05 00:45:00,1.8513,1.85145,1.85127,1.85133,250150001.0
2006-05-05 00:50:00,1.85131,1.85151,1.85027,1.85042,156349999.0
2006-05-05 00:55:00,1.85045,1.85145,1.85045,1.85145,346500000.0
2006-05-05 01:00:00,1.8514,1.85204,1.85124,1.85191,231400000.0
2006-05-05 01:05:00,1.85195,1.8521,1.85154,1.8521,201900001.0
2006-05-05 01:10:00,1.85212,1.85315,1.85212,1.85294,270300001.0
2006-05-05 01:15:00,1.85278,1.85278,1.85215,1.85243,288099998.0
2006-05-05 01:20:00,1.85252,1.85259,1.85218,1.8523,193900001.0
2006-05-05 01:25:00,1.85234,1.85243,1.8521,1.85229,237999999.0
2006-05-05 01:30:00,1.85239,1.85245,1.85195,1.85207,155300000.0
2006-05-05 01:35:00,1.85197,1.85197,1.85142,1.85178,298800002.0
2006-05-05 01:40:00,1.85175,1.85182,1.85119,1.85132,265450000.0
2006-05-05 01:45:00,1.85135,1.85153,1.8513,1.8515,192970000.0
2006-05-05 01:50:00,1.85155,1.85157,1.85145,1.8515,269300000.0
2006-05-05 01:55:00,1.85148,1.85149,1.85093,1.8512,236299997.0
2006-05-05 02:00:00,1.85122,1.85125,1.85097,1.8511,181699999.0
2006-05-05 02:05:00,1.85105,1.85122,1.85105,1.85115,154899998.0
2006-05-05 02:10:00,1.8512,1.8512,1.85084,1.85097,334500000.0
2006-05-05 02:15:00,1.85107,1.85135,1.85101,1.85127,256099999.0
2006-05-05 02:20:00,1.85127,1.85139,1.85091,1.85097,323899997.0
2006-05-05 02:25:00,1.85095,1.8514,1.85095,1.85127,259300001.0
2006-05-05 02:30:00,1.85115,1.85126,1.85088,1.85103,235499999.0
2006-05-05 02:35:00,1.85095,1.85098,1.85055,1.85075,216000001.0
2006-05-05 02:40:00,1.8507,1.85075,1.85059,1.85075,414100002.0
2006-05-05 02:45:00,1.85068,1.85069,1.8504,1.8504,262300004.0
2006-05-05 02:50:00,1.8504,1.85058,1.85029,1.85048,223700000.0
2006-05-05 02:55:00,1.8504,1.85047,1.85027,1.85035,257400001.0
2006-05-05 03:00:00,1.8504,1.85121,1.85038,1.85098,254500000.0
2006-05-05 03:05:00,1.85089,1.85099,1.85045,1.85055,199400000.0
2006-05-05 03:10:00,1.85051,1.85056,1.8503,1.85052,227199999.0
2006-05-05 03:15:00,1.85047,1.85065,1.85038,1.8506,287899997.0
2006-05-05 03:20:00,1.85065,1.85071,1.85043,1.85058,155800002.0
2006-05-05 03:25:00,1.8506,1.85089,1.85057,1.85071,162800000.0
2006-05-05 03:30:00,1.85061,1.85062,1.85048,1.85058,144900002.0
2006-05-05 03:35:00,1.85054,1.85065,1.85046,1.8505,228100000.0
2006-05-05 03:40:00,1.85055,1.85055,1.85045,1.8505,114799998.0
2006-05-05 03:45:00,1.8505,1.8506,1.85035,1.85045,222500001.0
2006-05-05 03:50:00,1.8504,1.85045,1.85037,1.85037,321200001.0
2006-05-05 03:55:00,1.8504,1.8507,1.85032,1.85068,186599999.0
2006-05-05 04:00:00,1.8506,1.8506,1.85037,1.8504,188100001.0
2006-05-05 04:05:00,1.8504,1.85055,1.85036,1.8505,315600000.0
2006-05-05 04:10:00,1.85045,1.85055,1.8502,1.8502,310400004.0
2006-05-05 04:15:00,1.8503,1.85045,1.85027,1.85045,199599999.0
2006-05-05 04:20:00,1.85035,1.85058,1.85035,1.8505,237600000.0
2006-05-05 04:25:00,1.8505,1.85085,1.85045,1.85077,262949997.0
2006-05-05 04:30:00,1.85073,1.85129,1.85057,1.85129,142200000.0
2006-05-05 04:35:00,1.85133,1.85149,1.85086,1.85136,314500001.0
2006-05-05 04:40:00,1.85144,1.85155,1.85118,1.85118,201499999.0
2006-05-05 04:45:00,1.85121,1.85131,1.8509,1.8509,139099998.0
2006-05-05 04:50:00,1.85082,1.85092,1.85033,1.85042,223700001.0
2006-05-05 04:55:00,1.8504,1.85047,1.85035,1.85042,152800000.0
2006-05-05 05:00:00,1.85045,1.85045,1.8501,1.8502,84199999.0
2006-05-05 05:05:00,1.85025,1.85031,1.85003,1.85029,186599998.0
2006-05-05 05:10:00,1.85033,1.8506,1.85025,1.85037,281500001.0
2006-05-05 05:15:00,1.85041,1.85068,1.85021,1.85068,390999995.0
2006-05-05 05:20:00,1.85067,1.85087,1.85067,1.8508,189199999.0
2006-05-05 05:25:00,1.8508,1.85085,1.85075,1.8508,177800001.0
2006-05-05 05:30:00,1.8508,1.85094,1.85063,1.85087,240500000.0
2006-05-05 05:35:00,1.8508,1.85098,1.8508,1.85087,151299997.0
2006-05-05 05:40:00,1.85093,1.85097,1.85074,1.85088,270199997.0
2006-05-05 05:45:00,1.8509,1.85104,1.85078,1.8509,191250000.0
2006-05-05 05:50:00,1.85097,1.85098,1.8508,1.85095,171200000.0
2006-05-05 05:55:00,1.8509,1.85095,1.85085,1.8509,262299999.0
2006-05-05 06:00:00,1.85095,1.85095,1.85065,1.85085,160599998.0
2006-05-05 06:05:00,1.85081,1.85095,1.8508,1.8509,191499999.0
2006-05-05 06:10:00,1.8509,1.85095,1.85085,1.85088,216499997.0
2006-05-05 06:15:00,1.85095,1.85114,1.8508,1.85107,288700002.0
2006-05-05 06:20:00,1.85097,1.85113,1.85097,1.85102,404800001.0
2006-05-05 06:25:00,1.85108,1.85118,1.85095,1.85117,173800000.0
2006-05-05 06:30:00,1.8511,1.85115,1.85105,1.85112,308800000.0
2006-05-05 06:35:00,1.8511,1.85115,1.85105,1.85115,128300000.0
2006-05-05 06:40:00,1.85113,1.8516,1.85103,1.85138,254100000.0
2006-05-05 06:45:00,1.85122,1.85122,1.85085,1.85085,253600000.0
2006-05-05 06:50:00,1.85095,1.85133,1.85082,1.85133,183900002.0
2006-05-05 06:55:00,1.8513,1.85154,1.85125,1.85138,80900000.0
2006-05-05 07:00:00,1.85153,1.85155,1.85135,1.85144,265199998.0
2006-05-05 07:05:00,1.85139,1.85184,1.85139,1.8517,244199999.0
2006-05-05 07:10:00,1.8517,1.85185,1.85167,1.8518,237900002.0
2006-05-05 07:15:00,1.85185,1.85213,1.8517,1.85205,305600000.0
2006-05-05 07:20:00,1.85208,1.85221,1.8516,1.85185,280999999.0
2006-05-05 07:25:00,1.85192,1.852,1.85178,1.85195,211299997.0
2006-05-05 07:30:00,1.85195,1.85195,1.85185,1.8519,357499998.0
2006-05-05 07:35:00,1.85191,1.85191,1.85117,1.85117,287099998.0
2006-05-05 07:40:00,1.85111,1.85125,1.85104,1.85116,253699997.0
2006-05-05 07:45:00,1.85112,1.85112,1.85091,1.85105,223300000.0
2006-05-05 07:50:00,1.85103,1.8512,1.85094,1.85098,181000001.0
2006-05-05 07:55:00,1.85097,1.85097,1.85044,1.8506,146800000.0
2006-05-05 08:00:00,1.8506,1.85093,1.8506,1.85083,302700001.0
2006-05-05 08:05:00,1.85088,1.85092,1.85069,1.85079,284199999.0
2006-05-05 08:10:00,1.8507,1.85091,1.85064,1.85069,280600000.0
2006-05-05 08:15:00,1.85068,1.85089,1.85058,1.85084,226250001.0
2006-05-05 08:20:00,1.85082,1.85087,1.85057,1.85057,207300000.0
2006-05-05 08:25:00,1.85041,1.85111,1.85041,1.851,290000001.0
2006-05-05 08:30:00,1.85088,1.85139,1.85087,1.851,314600002.0
2006-05-05 08:35:00,1.85096,1.85111,1.85064,1.85066,373899999.0
2006-05-05 08:40:00,1.85063,1.85104,1.85063,1.85083,324350000.0
2006-05-05 08:45:00,1.85072,1.85105,1.85071,1.85095,296500001.0
2006-05-05 08:50:00,1.85095,1.85207,1.85095,1.85167,313200001.0
2006-05-05 08:55:00,1.85164,1.85171,1.85088,1.85107,263900000.0
2006-05-05 09:00:00,1.85112,1.85131,1.84958,1.85022,353599999.0
2006-05-05 09:05:00,1.85036,1.85041,1.84949,1.84972,231400001.0
2006-05-05 09:10:00,1.84992,1.8504,1.84979,1.8504,244500003.0
2006-05-05 09:15:00,1.8503,1.85045,1.8501,1.8503,350499998.0
2006-05-05 09:20:00,1.85021,1.85046,1.85021,1.85037,394499998.0
2006-05-05 09:25:00,1.85023,1.85033,1.84872,1.84907,332099998.0
2006-05-05 09:30:00,1.84896,1.8492,1.84784,1.84794,350300000.0
2006-05-05 09:35:00,1.84792,1.84893,1.84751,1.84889,346100002.0
2006-05-05 09:40:00,1.84887,1.84954,1.84869,1.84946,185399999.0
2006-05-05 09:45:00,1.84938,1.85057,1.84895,1.85057,313400001.0
2006-05-05 09:50:00,1.8508,1.85101,1.8503,1.85063,258000000.0
2006-05-05 09:55:00,1.85075,1.85117,1.85075,1.85116,245199998.0
2006-05-05 10:00:00,1.85098,1.85098,1.85025,1.85038,243600000.0
2006-05-05 10:05:00,1.85038,1.85038,1.84957,1.84957,379600003.0
2006-05-05 10:10:00,1.84943,1.84965,1.84893,1.84965,443399996.0
2006-05-05 10:15:00,1.84965,1.84987,1.84916,1.84932,253899998.0
2006-05-05 10:20:00,1.84927,1.84929,1.84861,1.84869,346900001.0
2006-05-05 10:25:00,1.84875,1.84959,1.84872,1.84931,349399998.0
2006-05-05 10:30:00,1.84938,1.84967,1.84883,1.8496,358400003.0
2006-05-05 10:35:00,1.84959,1.85005,1.84959,1.84982,334799997.0
2006-05-05 10:40:00,1.84988,1.85009,1.84946,1.84946,371100003.0
2006-05-05 10:45:00,1.8495,1.84973,1.849,1.849,293300000.0
2006-05-05 10:50:00,1.84895,1.84904,1.84826,1.84832,313599998.0
2006-05-05 10:55:00,1.84842,1.84914,1.84829,1.84914,433799999.0
2006-05-05 11:00:00,1.84913,1.84924,1.84885,1.84885,314200000.0
2006-05-05 11:05:00,1.84891,1.84919,1.84865,1.84869,286099998.0
2006-05-05 11:10:00,1.84872,1.84876,1.84841,1.8485,378299997.0
2006-05-05 11:15:00,1.84847,1.84855,1.84806,1.84837,303199999.0
2006-05-05 11:20:00,1.84841,1.8486,1.84807,1.84845,252300000.0
2006-05-05 11:25:00,1.84834,1.8484,1.84777,1.84792,361499996.0
2006-05-05 11:30:00,1.84792,1.848,1.84776,1.84793,311399997.0
2006-05-05 11:35:00,1.84794,1.84863,1.84794,1.84848,315299999.0
2006-05-05 11:40:00,1.8484,1.85022,1.84835,1.84986,359899998.0
2006-05-05 11:45:00,1.84989,1.85075,1.84985,1.85005,406599998.0
2006-05-05 11:50:00,1.85,1.85063,1.84994,1.85034,422900000.0
2006-05-05 11:55:00,1.85027,1.85062,1.84998,1.85014,344500002.0
2006-05-05 12:00:00,1.85012,1.85016,1.84884,1.84911,393699999.0
2006-05-05 12:05:00,1.84923,1.84988,1.84912,1.84968,323399999.0
2006-05-05 12:10:00,1.84968,1.8497,1.84905,1.84912,289099999.0
2006-05-05 12:15:00,1.84904,1.84904,1.84838,1.84867,258100000.0
2006-05-05 12:20:00,1.84873,1.84875,1.84837,1.8485,362599999.0
2006-05-05 12:25:00,1.84849,1.84868,1.84839,1.8484,347800002.0
2006-05-05 12:30:00,1.84847,1.84866,1.84834,1.84853,338300001.0
2006-05-05 12:35:00,1.84859,1.84942,1.84855,1.84931,220246995.0
2006-05-05 12:40:00,1.84932,1.84937,1.84892,1.84901,407600003.0
2006-05-05 12:45:00,1.8491,1.84952,1.84892,1.84946,200700001.0
2006-05-05 12:50:00,1.84952,1.8501,1.84952,1.84982,354800000.0
2006-05-05 12:55:00,1.84982,1.84993,1.84929,1.84938,361100000.0
2006-05-05 13:00:00,1.84939,1.84975,1.84904,1.84967,392900001.0
2006-05-05 13:05:00,1.84961,1.85014,1.84961,1.8501,327669999.0
2006-05-05 13:10:00,1.85009,1.85022,1.84991,1.85021,299200001.0
2006-05-05 13:15:00,1.85032,1.85108,1.85032,1.85062,303300000.0
2006-05-05 13:20:00,1.85058,1.85077,1.85043,1.85043,311400000.0
2006-05-05 13:25:00,1.8504,1.85094,1.85027,1.8508,315350001.0
2006-05-05 13:30:00,1.85073,1.85097,1.85041,1.8508,436299999.0
2006-05-05 13:35:00,1.85073,1.85088,1.85062,1.85081,284299997.0
2006-05-05 13:40:00,1.8509,1.85101,1.85066,1.85084,383899999.0
2006-05-05 13:45:00,1.85078,1.85091,1.84969,1.84985,401200004.0
2006-05-05 13:50:00,1.84976,1.8498,1.84876,1.84914,269299997.0
2006-05-05 13:55:00,1.84916,1.84936,1.84901,1.84928,353599995.0
2006-05-05 14:00:00,1.8493,1.84943,1.84897,1.84935,325699998.0
2006-05-05 14:05:00,1.84924,1.84978,1.84921,1.84975,292100000.0
2006-05-05 14:10:00,1.84986,1.84993,1.84738,1.84743,324300000.0
2006-05-05 14:15:00,1.84738,1.84895,1.84734,1.84872,286400001.0
2006-05-05 14:20:00,1.84886,1.84959,1.84886,1.84912,320000002.0
2006-05-05 14:25:00,1.84911,1.84977,1.8487,1.84883,382200004.0
2006-05-05 14:30:00,1.83116,1.86089,1.83116,1.85835,282700000.0
2006-05-05 14:35:00,1.85821,1.85841,1.85616,1.85637,316400001.0
2006-05-05 14:40:00,1.85622,1.85675,1.85539,1.85675,330200003.0
2006-05-05 14:45:00,1.8568,1.8569,1.85587,1.85602,271299999.0
2006-05-05 14:50:00,1.85607,1.85832,1.85607,1.8583,334400002.0
2006-05-05 14:55:00,1.85825,1.85825,1.85707,1.85718,305399999.0
2006-05-05 15:00:00,1.85737,1.85796,1.85709,1.85796,240199998.0
2006-05-05 15:05:00,1.85821,1.859,1.85724,1.85883,334800001.0
2006-05-05 15:10:00,1.85875,1.85946,1.85846,1.85861,308399999.0
2006-05-05 15:15:00,1.85858,1.85935,1.85858,1.8588,356350000.0
2006-05-05 15:20:00,1.85899,1.85927,1.85793,1.85876,431499998.0
2006-05-05 15:25:00,1.85885,1.86189,1.85866,1.86177,342799998.0
2006-05-05 15:30:00,1.8618,1.86207,1.86108,1.86114,328250001.0
2006-05-05 15:35:00,1.86111,1.86134,1.85976,1.85984,249949998.0
2006-05-05 15:40:00,1.85988,1.86056,1.85933,1.86026,353299999.0
2006-05-05 15:45:00,1.86029,1.86107,1.85971,1.85992,336399997.0
2006-05-05 15:50:00,1.85974,1.86019,1.85937,1.8598,321500001.0
2006-05-05 15:55:00,1.85975,1.86119,1.85958,1.86113,310800001.0
2006-05-05 16:00:00,1.86111,1.86203,1.86096,1.86108,261649998.0
2006-05-05 16:05:00,1.86095,1.8615,1.86069,1.86124,224800002.0
2006-05-05 16:10:00,1.86113,1.86137,1.86042,1.86098,315999998.0
2006-05-05 16:15:00,1.86102,1.86103,1.86027,1.86038,252399999.0
2006-05-05 16:20:00,1.86047,1.8606,1.85982,1.86057,384099998.0
2006-05-05 16:25:00,1.86075,1.86095,1.86043,1.86075,376499998.0
2006-05-05 16:30:00,1.86062,1.86087,1.85943,1.86022,334799997.0
2006-05-05 16:35:00,1.8603,1.86041,1.85885,1.85902,329200001.0
2006-05-05 16:40:00,1.85894,1.85895,1.85788,1.85811,436100001.0
2006-05-05 16:45:00,1.8581,1.8581,1.8565,1.857,432199998.0
2006-05-05 16:50:00,1.8568,1.85783,1.85668,1.85782,293100001.0
2006-05-05 16:55:00,1.85783,1.85908,1.85771,1.85908,240599999.0
2006-05-05 17:00:00,1.85885,1.85885,1.85761,1.85781,332200000.0
2006-05-05 17:05:00,1.85775,1.858,1.85727,1.85776,182900002.0
2006-05-05 17:10:00,1.85762,1.85762,1.85629,1.85719,291600001.0
2006-05-05 17:15:00,1.85718,1.85815,1.85717,1.85798,370699997.0
2006-05-05 17:20:00,1.85794,1.858,1.85735,1.85748,387800001.0
2006-05-05 17:25:00,1.85752,1.8589,1.85738,1.85883,300700000.0
2006-05-05 17:30:00,1.85881,1.85933,1.85881,1.859,304899998.0
2006-05-05 17:35:00,1.85898,1.85932,1.85889,1.85931,333600005.0
2006-05-05 17:40:00,1.85931,1.85932,1.8585,1.85857,286200000.0
2006-05-05 17:45:00,1.85859,1.85881,1.85813,1.85825,250699998.0
2006-05-05 17:50:00,1.85821,1.85875,1.85821,1.8586,294300003.0
2006-05-05 17:55:00,1.85867,1.85867,1.85781,1.85838,196200000.0
2006-05-05 18:00:00,1.85836,1.85856,1.85823,1.8585,4221199989.0
2006-05-05 18:05:00,1.85851,1.85891,1.85851,1.85865,5068946986.0
2006-05-05 18:10:00,1.85866,1.85907,1.85796,1.8586,3689899995.0
2006-05-05 18:15:00,1.85863,1.85875,1.8585,1.85866,3412899997.0
2006-05-05 18:20:00,1.8587,1.85943,1.85849,1.85855,3395049991.0
2006-05-05 18:25:00,1.8585,1.85927,1.85825,1.85926,3098770004.0
2006-05-05 18:30:00,1.85934,1.85949,1.85884,1.85905,2712199995.0
2006-05-05 18:35:00,1.85904,1.85943,1.85898,1.85943,1074199994.0
2006-05-05 18:40:00,1.85941,1.85951,1.85903,1.85926,1431600000.0
2006-05-05 18:45:00,1.85928,1.85939,1.85903,1.85915,996100002.0
2006-05-05 18:50:00,1.85919,1.85952,1.85915,1.85933,1960719998.0
2006-05-05 18:55:00,1.85937,1.85999,1.85912,1.85985,2476299997.0
2006-05-05 19:00:00,1.85987,1.85988,1.85908,1.85908,1574800005.0
2006-05-05 19:05:00,1.85902,1.85902,1.85808,1.85852,2164599999.0
2006-05-05 19:10:00,1.8585,1.85875,1.8582,1.85863,1429899996.0
2006-05-05 19:15:00,1.85871,1.85979,1.85871,1.85962,1484600002.0
2006-05-05 19:20:00,1.85966,1.86017,1.85966,1.86006,1403899997.0
2006-05-05 19:25:00,1.86011,1.86011,1.85959,1.85973,1602850003.0
2006-05-05 19:30:00,1.85956,1.85956,1.85821,1.8583,1450399993.0
2006-05-05 19:35:00,1.85832,1.85858,1.85808,1.85825,1457100002.0
2006-05-05 19:40:00,1.85825,1.85869,1.85825,1.8585,1568500003.0
2006-05-05 19:45:00,1.8585,1.85855,1.85838,1.85847,1007849999.0
2006-05-05 19:50:00,1.85845,1.85973,1.85841,1.85941,934299999.0
2006-05-05 19:55:00,1.85935,1.85955,1.85932,1.85953,1305849997.0
2006-05-05 20:00:00,1.85947,1.85947,1.85854,1.85854,657500002.0
2006-05-05 20:05:00,1.85845,1.85893,1.85845,1.8588,929299997.0
2006-05-05 20:10:00,1.85885,1.85977,1.85885,1.85975,1009699995.0
2006-05-05 20:15:00,1.85978,1.85978,1.85938,1.85946,740799999.0
2006-05-05 20:20:00,1.85938,1.8594,1.85868,1.85887,1063699990.0
2006-05-05 20:25:00,1.85883,1.85893,1.85862,1.85872,1709799994.0
2006-05-05 20:30:00,1.85867,1.859,1.85862,1.8589,2485399997.0
2006-05-05 20:35:00,1.8589,1.85907,1.85887,1.859,924250008.0
2006-05-05 20:40:00,1.85897,1.85971,1.85883,1.85947,1259899992.0
2006-05-05 20:45:00,1.85952,1.86003,1.85931,1.85955,867200000.0
2006-05-05 20:50:00,1.85956,1.85972,1.85923,1.85929,1869549987.0
2006-05-05 20:55:00,1.85928,1.85929,1.85898,1.85902,2262169990.0
2006-05-05 21:00:00,1.859,1.85916,1.8588,1.85912,1273750001.0
2006-05-05 21:05:00,1.85915,1.85924,1.85885,1.8589,586749996.0
2006-05-05 21:10:00,1.85894,1.85921,1.8589,1.85916,945300000.0
2006-05-05 21:15:00,1.85928,1.85936,1.85909,1.85915,722970002.0
2006-05-05 21:20:00,1.85915,1.85926,1.85905,1.85915,936499998.0
2006-05-05 21:25:00,1.85917,1.85924,1.85904,1.85907,650199998.0
2006-05-05 21:30:00,1.8591,1.85912,1.85892,1.85904,755350000.0
2006-05-05 21:35:00,1.8591,1.85923,1.85902,1.85905,503400001.0
2006-05-05 21:40:00,1.85902,1.85912,1.85893,1.85893,594599999.0
2006-05-05 21:45:00,1.85894,1.85909,1.85852,1.85875,626999998.0
2006-05-05 21:50:00,1.85865,1.85879,1.85846,1.85855,480999998.0
2006-05-05 21:55:00,1.85857,1.85872,1.85818,1.85818,869250001.0
2006-05-05 22:00:00,1.85821,1.85846,1.85808,1.8584,934450000.0
2006-05-05 22:05:00,1.8584,1.85872,1.85837,1.85868,332800002.0
2006-05-05 22:10:00,1.85857,1.85857,1.85823,1.85823,359299998.0
2006-05-05 22:15:00,1.85828,1.8588,1.85818,1.8588,756350000.0
2006-05-05 22:20:00,1.85877,1.85881,1.85858,1.85875,492999996.0
2006-05-05 22:25:00,1.85878,1.85915,1.85877,1.859,609399997.0
2006-05-05 22:30:00,1.85902,1.85907,1.85874,1.85879,557100002.0
2006-05-05 22:35:00,1.85884,1.85908,1.85863,1.85872,230399998.0
2006-05-05 22:40:00,1.8587,1.85875,1.85831,1.85848,507299999.0
2006-05-05 22:45:00,1.85848,1.85879,1.85848,1.85861,348999997.0
2006-05-05 22:50:00,1.85863,1.85905,1.85863,1.85895,249700002.0
2006-05-05 22:55:00,1.85893,1.85906,1.8587,1.85886,329599998.0
2006-05-08 00:00:00,1.8628,1.8628,1.8623,1.8624,71500000.0
2006-05-08 00:05:00,1.8623,1.8625,1.8621,1.8622,71500000.0
2006-05-08 00:10:00,1.8621,1.8622,1.8615,1.8618,57200000.0
2006-05-08 00:15:00,1.8619,1.8621,1.8618,1.8621,57200000.0
2006-05-08 00:20:00,1.8619,1.8622,1.8618,1.8618,71500000.0
2006-05-08 00:25:00,1.8617,1.8617,1.8608,1.8611,71500000.0
2006-05-08 00:30:00,1.861,1.8612,1.861,1.8611,71500000.0
2006-05-08 00:35:00,1.861,1.8611,1.8602,1.8603,57200000.0
2006-05-08 00:40:00,1.8604,1.8606,1.8603,1.8605,71500000.0
2006-05-08 00:45:00,1.8606,1.861,1.8604,1.861,42900000.0
2006-05-08 00:50:00,1.8611,1.8613,1.8609,1.861,71500000.0
2006-05-08 00:55:00,1.8609,1.8611,1.8609,1.861,57200000.0
2006-05-08 01:00:00,1.8611,1.8611,1.8607,1.8607,71500000.0
2006-05-08 01:05:00,1.8608,1.8609,1.8606,1.8608,57200000.0
2006-05-08 01:10:00,1.8607,1.8608,1.8603,1.8603,57200000.0
2006-05-08 01:15:00,1.8604,1.8606,1.8602,1.8605,57200000.0
2006-05-08 01:20:00,1.8606,1.8611,1.8606,1.8611,57200000.0
2006-05-08 01:25:00,1.861,1.8619,1.861,1.8618,71500000.0
2006-05-08 01:30:00,1.8619,1.8624,1.8618,1.8622,71500000.0
2006-05-08 01:35:00,1.8623,1.8626,1.8621,1.8621,71500000.0
2006-05-08 01:40:00,1.862,1.8624,1.862,1.8624,71500000.0
2006-05-08 01:45:00,1.8621,1.8622,1.8621,1.8622,57200000.0
2006-05-08 01:50:00,1.8621,1.8625,1.8621,1.8623,57200000.0
2006-05-08 01:55:00,1.8622,1.8622,1.8621,1.8622,71500000.0
2006-05-08 02:00:00,1.86219,1.86237,1.86208,1.86213,282200001.0
2006-05-08 02:05:00,1.86205,1.86239,1.86199,1.86208,199600000.0
2006-05-08 02:10:00,1.86223,1.86245,1.86205,1.86212,244000001.0
2006-05-08 02:15:00,1.86217,1.8625,1.86211,1.86245,276999999.0
2006-05-08 02:20:00,1.86245,1.86245,1.86208,1.8623,326200000.0
2006-05-08 02:25:00,1.86223,1.86235,1.86217,1.86235,287300003.0
2006-05-08 02:30:00,1.8623,1.86262,1.86192,1.86259,232600000.0
2006-05-08 02:35:00,1.86263,1.86267,1.86242,1.86246,210800001.0
2006-05-08 02:40:00,1.86241,1.86244,1.86156,1.86166,311800001.0
2006-05-08 02:45:00,1.86157,1.86195,1.86145,1.86156,222200000.0
2006-05-08 02:50:00,1.86135,1.86135,1.86077,1.86084,249449998.0
2006-05-08 02:55:00,1.86061,1.86061,1.86021,1.86035,276300002.0
2006-05-08 03:00:00,1.86038,1.86055,1.86023,1.86042,373799997.0
2006-05-08 03:05:00,1.8604,1.86112,1.86039,1.86075,324800001.0
2006-05-08 03:10:00,1.86068,1.86072,1.86027,1.86038,303300003.0
2006-05-08 03:15:00,1.86037,1.86038,1.86022,1.86038,243899997.0
2006-05-08 03:20:00,1.86039,1.86077,1.86038,1.86075,188599998.0
2006-05-08 03:25:00,1.86072,1.86083,1.86064,1.86064,143600000.0
2006-05-08 03:30:00,1.86068,1.86073,1.86022,1.86022,209699997.0
2006-05-08 03:35:00,1.86011,1.86011,1.85939,1.85961,291899998.0
2006-05-08 03:40:00,1.85957,1.85961,1.85913,1.85913,232200001.0
2006-05-08 03:45:00,1.85908,1.85949,1.85905,1.85949,219000002.0
2006-05-08 03:50:00,1.85945,1.86018,1.85935,1.86015,316899998.0
2006-05-08 03:55:00,1.86013,1.86031,1.85987,1.85999,256199999.0
2006-05-08 04:00:00,1.85999,1.86015,1.85999,1.86002,148100000.0
2006-05-08 04:05:00,1.86004,1.86035,1.86004,1.8603,308300000.0
2006-05-08 04:10:00,1.86021,1.86059,1.86012,1.86042,254400000.0
2006-05-08 04:15:00,1.86052,1.86078,1.86036,1.86072,315999998.0
2006-05-08 04:20:00,1.86058,1.86075,1.86055,1.86058,271000002.0
2006-05-08 04:25:00,1.86064,1.86156,1.86064,1.86147,312900002.0
2006-05-08 04:30:00,1.8614,1.86163,1.86132,1.86147,224799999.0
2006-05-08 04:35:00,1.86145,1.86157,1.86139,1.86144,250600000.0
2006-05-08 04:40:00,1.86131,1.8614,1.86113,1.86123,288399999.0
2006-05-08 04:45:00,1.8613,1.86135,1.86097,1.86112,202800001.0
2006-05-08 04:50:00,1.86103,1.86108,1.86065,1.86076,139100000.0
2006-05-08 04:55:00,1.86073,1.8609,1.86045,1.86052,176500000.0
2006-05-08 05:00:00,1.86058,1.86073,1.86029,1.86073,153299999.0
2006-05-08 05:05:00,1.86088,1.8609,1.86021,1.86039,243199998.0
2006-05-08 05:10:00,1.86042,1.86042,1.86028,1.8603,188200001.0
2006-05-08 05:15:00,1.86025,1.86038,1.86006,1.86033,247350000.0
2006-05-08 05:20:00,1.86023,1.86059,1.86022,1.86051,247300001.0
2006-05-08 05:25:00,1.8605,1.86065,1.8605,1.8606,246199999.0
2006-05-08 05:30:00,1.86058,1.86103,1.86055,1.86103,263800000.0
2006-05-08 05:35:00,1.86092,1.86093,1.86069,1.86069,167899997.0
2006-05-08 05:40:00,1.86075,1.86085,1.8606,1.86078,192099999.0
2006-05-08 05:45:00,1.86081,1.86097,1.86063,1.8607,222899997.0
2006-05-08 05:50:00,1.86079,1.86084,1.86059,1.86075,204600000.0
2006-05-08 05:55:00,1.8607,1.86075,1.86053,1.86069,282299999.0
2006-05-08 06:00:00,1.86074,1.86075,1.86049,1.86065,157800001.0
2006-05-08 06:05:00,1.86058,1.86071,1.86053,1.86069,257099998.0
2006-05-08 06:10:00,1.8607,1.86082,1.86065,1.86068,134800001.0
2006-05-08 06:15:00,1.86075,1.86091,1.86056,1.86082,294799999.0
2006-05-08 06:20:00,1.86071,1.86078,1.86064,1.86072,289099999.0
2006-05-08 06:25:00,1.86075,1.86077,1.86057,1.86077,132299999.0
2006-05-08 06:30:00,1.8607,1.86075,1.86065,1.86072,169600000.0
2006-05-08 06:35:00,1.8607,1.86081,1.86064,1.86081,103200000.0
2006-05-08 06:40:00,1.86077,1.86086,1.86065,1.8607,166200000.0
2006-05-08 06:45:00,1.8607,1.86085,1.8606,1.86085,273999998.0
2006-05-08 06:50:00,1.8608,1.86118,1.86067,1.86118,267700002.0
2006-05-08 06:55:00,1.86119,1.86142,1.86118,1.86131,165799998.0
2006-05-08 07:00:00,1.8614,1.8614,1.8612,1.86136,310499998.0
2006-05-08 07:05:00,1.86137,1.86147,1.86126,1.86133,167100001.0
2006-05-08 07:10:00,1.86134,1.86156,1.86129,1.8615,307299999.0
2006-05-08 07:15:00,1.86155,1.86173,1.8614,1.86157,274099999.0
2006-05-08 07:20:00,1.86158,1.86167,1.86145,1.8615,265399999.0
2006-05-08 07:25:00,1.86152,1.86239,1.86145,1.86219,355399998.0
2006-05-08 07:30:00,1.8621,1.86216,1.8615,1.86168,383799998.0
2006-05-08 07:35:00,1.8618,1.86192,1.86172,1.86186,144300001.0
2006-05-08 07:40:00,1.86192,1.86195,1.86147,1.86157,271400000.0
2006-05-08 07:45:00,1.86153,1.86153,1.8612,1.86143,324100001.0
2006-05-08 07:50:00,1.86136,1.86144,1.86128,1.8613,101450000.0
2006-05-08 07:55:00,1.86118,1.86118,1.86063,1.86073,210100000.0
2006-05-08 08:00:00,1.86063,1.86068,1.86021,1.86051,334300000.0
2006-05-08 08:05:00,1.8606,1.86074,1.86043,1.8607,206199998.0
2006-05-08 08:10:00,1.86065,1.8607,1.86059,1.86065,281699997.0
2006-05-08 08:15:00,1.86068,1.86094,1.86056,1.8609,262800002.0
2006-05-08 08:20:00,1.8609,1.8609,1.86055,1.8607,270799997.0
2006-05-08 08:25:00,1.86064,1.86093,1.8603,1.86041,323999998.0
2006-05-08 08:30:00,1.86035,1.8604,1.85925,1.85936,194900000.0
2006-05-08 08:35:00,1.8594,1.86024,1.85928,1.86017,256300000.0
2006-05-08 08:40:00,1.86008,1.86015,1.85974,1.85974,251200000.0
2006-05-08 08:45:00,1.85981,1.85989,1.85839,1.85841,313900002.0
2006-05-08 08:50:00,1.85831,1.85961,1.85815,1.85961,260199999.0
2006-05-08 08:55:00,1.85991,1.86139,1.85991,1.86121,324399998.0
2006-05-08 09:00:00,1.86116,1.86252,1.86089,1.86209,365799998.0
2006-05-08 09:05:00,1.86193,1.86193,1.86134,1.86145,302399998.0
2006-05-08 09:10:00,1.86148,1.86222,1.86148,1.86202,339199998.0
2006-05-08 09:15:00,1.8619,1.86223,1.86185,1.86212,238599998.0
2006-05-08 09:20:00,1.86206,1.86206,1.86173,1.8619,217499997.0
2006-05-08 09:25:00,1.86183,1.86195,1.8617,1.86191,227999997.0
2006-05-08 09:30:00,1.86181,1.86196,1.86138,1.86145,257100000.0
2006-05-08 09:35:00,1.86135,1.86135,1.8605,1.86063,298399998.0
2006-05-08 09:40:00,1.86059,1.86155,1.86059,1.8615,306399998.0
2006-05-08 09:45:00,1.86143,1.86164,1.861,1.861,301400001.0
2006-05-08 09:50:00,1.86101,1.86114,1.86095,1.86111,256299999.0
2006-05-08 09:55:00,1.86112,1.86125,1.86094,1.8611,315599999.0
2006-05-08 10:00:00,1.86108,1.86131,1.86102,1.86122,337600000.0
2006-05-08 10:05:00,1.86122,1.86178,1.86122,1.8617,216700001.0
2006-05-08 10:10:00,1.86167,1.86167,1.86111,1.86135,328400001.0
2006-05-08 10:15:00,1.86138,1.86288,1.86135,1.86273,362499996.0
2006-05-08 10:20:00,1.86287,1.86341,1.86272,1.8634,265499999.0
2006-05-08 10:25:00,1.86343,1.86691,1.86343,1.86673,376649998.0
2006-05-08 10:30:00,1.86715,1.86819,1.86715,1.86772,186700000.0
2006-05-08 10:35:00,1.86782,1.86803,1.8666,1.8666,320000001.0
2006-05-08 10:40:00,1.86671,1.86781,1.8667,1.86764,374300000.0
2006-05-08 10:45:00,1.86782,1.86832,1.86696,1.86696,268900002.0
2006-05-08 10:50:00,1.86696,1.86721,1.86668,1.86674,393500005.0
2006-05-08 10:55:00,1.86672,1.86765,1.86667,1.86755,465399999.0
2006-05-08 11:00:00,1.86743,1.86748,1.86542,1.86585,292300003.0
2006-05-08 11:05:00,1.8659,1.86628,1.86569,1.86615,331099999.0
2006-05-08 11:10:00,1.86623,1.86626,1.86527,1.86553,308800000.0
2006-05-08 11:15:00,1.86564,1.86593,1.86526,1.86538,239900000.0
2006-05-08 11:20:00,1.8654,1.86581,1.86532,1.86564,427499995.0
2006-05-08 11:25:00,1.86564,1.86581,1.8649,1.86558,359200000.0
2006-05-08 11:30:00,1.86562,1.86571,1.8649,1.86505,385699999.0
2006-05-08 11:35:00,1.865,1.86548,1.86495,1.86535,350000001.0
2006-05-08 11:40:00,1.86525,1.86535,1.865,1.865,341399999.0
2006-05-08 11:45:00,1.8649,1.86494,1.86455,1.86459,394300001.0
2006-05-08 11:50:00,1.86468,1.86551,1.86468,1.86544,364199998.0
2006-05-08 11:55:00,1.86541,1.86613,1.86526,1.86613,358899998.0
2006-05-08 12:00:00,1.86617,1.86642,1.86617,1.8662,290499999.0
2006-05-08 12:05:00,1.86608,1.86608,1.86537,1.86577,218299997.0
2006-05-08 12:10:00,1.86572,1.86572,1.86491,1.865,320899998.0
2006-05-08 12:15:00,1.86499,1.8652,1.86467,1.86485,404699997.0
2006-05-08 12:20:00,1.86491,1.86491,1.86312,1.86333,391200001.0
2006-05-08 12:25:00,1.86329,1.86352,1.86307,1.86307,430499999.0
2006-05-08 12:30:00,1.86297,1.86368,1.86289,1.86353,329450001.0
2006-05-08 12:35:00,1.86365,1.86412,1.86363,1.86394,297800001.0
2006-05-08 12:40:00,1.86387,1.86387,1.86264,1.8632,249450001.0
2006-05-08 12:45:00,1.86324,1.86372,1.86298,1.86347,285700003.0
2006-05-08 12:50:00,1.86346,1.86346,1.86285,1.86297,390199999.0
2006-05-08 12:55:00,1.86292,1.86308,1.86266,1.86299,256200001.0
2006-05-08 13:00:00,1.86315,1.86377,1.86306,1.86348,274900001.0
2006-05-08 13:05:00,1.86352,1.86399,1.8635,1.86388,341599996.0
2006-05-08 13:10:00,1.86398,1.86472,1.86398,1.86453,321000000.0
2006-05-08 13:15:00,1.86459,1.86572,1.86459,1.86572,344299997.0
2006-05-08 13:20:00,1.86562,1.86577,1.86494,1.86516,245700000.0
2006-05-08 13:25:00,1.86505,1.86505,1.86393,1.86393,357200000.0
2006-05-08 13:30:00,1.86396,1.86416,1.86389,1.864,349100000.0
2006-05-08 13:35:00,1.864,1.86476,1.86391,1.86453,297999996.0
2006-05-08 13:40:00,1.86456,1.86498,1.86444,1.86475,363399997.0
2006-05-08 13:45:00,1.86467,1.86472,1.8642,1.86442,375100000.0
2006-05-08 13:50:00,1.86446,1.86451,1.86412,1.86418,317899999.0
2006-05-08 13:55:00,1.86407,1.86407,1.86335,1.86342,271299999.0
2006-05-08 14:00:00,1.86346,1.86388,1.86342,1.86367,325099998.0
2006-05-08 14:05:00,1.86358,1.86422,1.86348,1.86362,263400001.0
2006-05-08 14:10:00,1.86372,1.86383,1.86314,1.86321,349900003.0
2006-05-08 14:15:00,1.86318,1.8634,1.86265,1.86273,324846993.0
2006-05-08 14:20:00,1.86282,1.86316,1.86257,1.86287,252900000.0
2006-05-08 14:25:00,1.86286,1.86395,1.86285,1.86358,388300002.0
2006-05-08 14:30:00,1.86361,1.8638,1.86309,1.86363,193300000.0
2006-05-08 14:35:00,1.86356,1.86357,1.86284,1.86284,334400002.0
2006-05-08 14:40:00,1.86266,1.86305,1.86229,1.86286,208070000.0
2006-05-08 14:45:00,1.86266,1.86274,1.86206,1.86231,325499998.0
2006-05-08 14:50:00,1.86239,1.86279,1.86203,1.86255,423900002.0
2006-05-08 14:55:00,1.8625,1.86338,1.86228,1.86334,336199996.0
2006-05-08 15:00:00,1.86346,1.86389,1.8631,1.86344,275800003.0
2006-05-08 15:05:00,1.86329,1.86353,1.86317,1.86345,350099999.0
2006-05-08 15:10:00,1.86338,1.86378,1.86326,1.86362,320200000.0
2006-05-08 15:15:00,1.86362,1.86381,1.86337,1.8634,364599998.0
2006-05-08 15:20:00,1.8635,1.86359,1.86262,1.86287,316400001.0
2006-05-08 15:25:00,1.86305,1.86339,1.86288,1.86293,490200002.0
2006-05-08 15:30:00,1.86294,1.86308,1.86211,1.86215,344499997.0
2006-05-08 15:35:00,1.86219,1.86219,1.8606,1.86085,355500001.0
2006-05-08 15:40:00,1.86085,1.86115,1.86067,1.86089,462400001.0
2006-05-08 15:45:00,1.86094,1.86108,1.8607,1.86072,320899998.0
2006-05-08 15:50:00,1.86051,1.86051,1.86,1.86012,487399997.0
2006-05-08 15:55:00,1.86018,1.86018,1.85882,1.85882,239100000.0
2006-05-08 16:00:00,1.8589,1.86002,1.8589,1.85977,413099997.0
2006-05-08 16:05:00,1.85964,1.85975,1.85892,1.85897,330699998.0
2006-05-08 16:10:00,1.85897,1.85925,1.85662,1.85696,306769999.0
2006-05-08 16:15:00,1.85699,1.85746,1.85635,1.85643,407700000.0
2006-05-08 16:20:00,1.8563,1.85717,1.85607,1.85643,304799998.0
2006-05-08 16:25:00,1.85657,1.85772,1.8564,1.8576,320799999.0
2006-05-08 16:30:00,1.8579,1.85912,1.8579,1.85885,385050000.0
2006-05-08 16:35:00,1.85881,1.85898,1.85849,1.85854,303700000.0
2006-05-08 16:40:00,1.85834,1.85834,1.85692,1.85766,279399999.0
2006-05-08 16:45:00,1.85788,1.85896,1.85788,1.85852,253400001.0
2006-05-08 16:50:00,1.85848,1.8585,1.85753,1.85769,348400001.0
2006-05-08 16:55:00,1.85768,1.85851,1.85725,1.85836,322899999.0
2006-05-08 17:00:00,1.85835,1.85853,1.85806,1.85852,403700001.0
2006-05-08 17:05:00,1.85845,1.85862,1.85787,1.85857,235900001.0
2006-05-08 17:10:00,1.85856,1.8593,1.8585,1.85926,400899998.0
2006-05-08 17:15:00,1.85915,1.85918,1.8581,1.85842,375899998.0
2006-05-08 17:20:00,1.85838,1.8594,1.85832,1.8593,435300004.0
2006-05-08 17:25:00,1.85942,1.85976,1.85926,1.85926,350300001.0
2006-05-08 17:30:00,1.85943,1.85958,1.85831,1.85831,287000001.0
2006-05-08 17:35:00,1.8582,1.85902,1.85813,1.85882,356800000.0
2006-05-08 17:40:00,1.85887,1.85898,1.85863,1.85893,337099999.0
2006-05-08 17:45:00,1.85892,1.85892,1.85792,1.85792,267600000.0
2006-05-08 17:50:00,1.85769,1.85819,1.85755,1.85787,273000000.0
2006-05-08 17:55:00,1.85797,1.85818,1.85772,1.85795,257000001.0
2006-05-08 18:00:00,1.85798,1.85851,1.85796,1.85835,4238000007.0
2006-05-08 18:05:00,1.85832,1.85892,1.85829,1.85892,5174947001.0
2006-05-08 18:10:00,1.85899,1.85927,1.85862,1.85876,3332000000.0
2006-05-08 18:15:00,1.85873,1.85874,1.85758,1.85812,3436350006.0
2006-05-08 18:20:00,1.85817,1.85824,1.85777,1.85788,3524066993.0
2006-05-08 18:25:00,1.85784,1.85834,1.85776,1.85821,3019599995.0
2006-05-08 18:30:00,1.85826,1.85838,1.8577,1.85775,2736200003.0
2006-05-08 18:35:00,1.85775,1.85791,1.85766,1.85771,994799999.0
2006-05-08 18:40:00,1.85768,1.85777,1.85698,1.85717,1546299997.0
2006-05-08 18:45:00,1.8572,1.85809,1.8572,1.85756,887800001.0
2006-05-08 18:50:00,1.8576,1.85763,1.85704,1.85708,1659100008.0
2006-05-08 18:55:00,1.85715,1.85748,1.85709,1.85719,2582649993.0
2006-05-08 19:00:00,1.85714,1.85719,1.85612,1.8562,1613699996.0
2006-05-08 19:05:00,1.85623,1.85653,1.85509,1.85527,1955800006.0
2006-05-08 19:10:00,1.85527,1.85552,1.85495,1.8552,1397999994.0
2006-05-08 19:15:00,1.85521,1.85533,1.85477,1.85525,1244900000.0
2006-05-08 19:20:00,1.85532,1.85545,1.85502,1.85515,1322699998.0
2006-05-08 19:25:00,1.85515,1.8554,1.85508,1.85528,1590199998.0
2006-05-08 19:30:00,1.85529,1.85591,1.85526,1.85536,1309246995.0
2006-05-08 19:35:00,1.85535,1.85569,1.85519,1.85563,1256600008.0
2006-05-08 19:40:00,1.8557,1.85598,1.85563,1.85566,1564049993.0
2006-05-08 19:45:00,1.85567,1.85658,1.85564,1.85642,1045999996.0
2006-05-08 19:50:00,1.8564,1.8564,1.85599,1.8561,1103199996.0
2006-05-08 19:55:00,1.85605,1.85644,1.85601,1.85644,1345099998.0
2006-05-08 20:00:00,1.85647,1.85681,1.8561,1.8561,1001799995.0
2006-05-08 20:05:00,1.8561,1.8565,1.85512,1.85628,945799998.0
2006-05-08 20:10:00,1.85628,1.85709,1.85625,1.85651,1019499999.0
2006-05-08 20:15:00,1.85645,1.85707,1.85627,1.85702,809900001.0
2006-05-08 20:20:00,1.85701,1.85781,1.85697,1.85747,996800005.0
2006-05-08 20:25:00,1.85745,1.85747,1.85721,1.85742,1867099989.0
2006-05-08 20:30:00,1.85744,1.85755,1.85702,1.85702,2097899990.0
2006-05-08 20:35:00,1.85703,1.85777,1.85703,1.85764,987999996.0
2006-05-08 20:40:00,1.85764,1.85781,1.85746,1.85769,994799997.0
2006-05-08 20:45:00,1.85768,1.8578,1.85662,1.85677,895599998.0
2006-05-08 20:50:00,1.85668,1.85696,1.85663,1.85682,1956396985.0
2006-05-08 20:55:00,1.85682,1.8572,1.85657,1.8571,2182600005.0
2006-05-08 21:00:00,1.85707,1.85711,1.85649,1.85665,1235770003.0
2006-05-08 21:05:00,1.8566,1.85683,1.85656,1.85671,763699996.0
2006-05-08 21:10:00,1.8568,1.85682,1.85661,1.85665,750800000.0
2006-05-08 21:15:00,1.85669,1.85676,1.85655,1.85662,595800000.0
2006-05-08 21:20:00,1.8566,1.8566,1.85637,1.8564,957800001.0
2006-05-08 21:25:00,1.8564,1.85674,1.85635,1.8567,529200000.0
2006-05-08 21:30:00,1.85668,1.85678,1.85637,1.85637,775649997.0
2006-05-08 21:35:00,1.85645,1.85672,1.85645,1.85665,534300001.0
2006-05-08 21:40:00,1.85661,1.85683,1.85652,1.85681,653099996.0
2006-05-08 21:45:00,1.85682,1.85698,1.8568,1.85696,605599999.0
2006-05-08 21:50:00,1.85698,1.8571,1.85687,1.85687,509400003.0
2006-05-08 21:55:00,1.85687,1.85705,1.85686,1.85695,995600004.0
2006-05-08 22:00:00,1.85708,1.85791,1.85708,1.85786,966099992.0
2006-05-08 22:05:00,1.85785,1.85815,1.8578,1.85806,398300004.0
2006-05-08 22:10:00,1.85807,1.85858,1.85807,1.85858,506300006.0
2006-05-08 22:15:00,1.85869,1.85907,1.85869,1.85892,830099997.0
2006-05-08 22:20:00,1.85898,1.85917,1.85867,1.85872,548800001.0
2006-05-08 22:25:00,1.85871,1.85897,1.85867,1.85888,653900002.0
2006-05-08 22:30:00,1.85896,1.85925,1.85873,1.85875,706949995.0
2006-05-08 22:35:00,1.85882,1.85894,1.85816,1.85833,352299999.0
2006-05-08 22:40:00,1.85835,1.8588,1.85832,1.85869,528899996.0
2006-05-08 22:45:00,1.85872,1.85873,1.85842,1.85861,235399998.0
2006-05-08 22:50:00,1.85867,1.85891,1.85862,1.8588,275050001.0
2006-05-08 22:55:00,1.8588,1.8589,1.85875,1.8588,346600003.0
2006-05-08 23:00:00,1.85875,1.85877,1.85802,1.85837,346799998.0
2006-05-08 23:05:00,1.85838,1.8586,1.85732,1.85738,296700000.0
2006-05-08 23:10:00,1.85752,1.8581,1.8573,1.8579,427700000.0
2006-05-08 23:15:00,1.8578,1.85789,1.85734,1.85736,365950000.0
2006-05-08 23:20:00,1.85764,1.85764,1.85726,1.8574,264200001.0
2006-05-08 23:25:00,1.85741,1.85802,1.85735,1.85746,417800002.0
2006-05-08 23:30:00,1.8573,1.85843,1.85707,1.85729,257650000.0
2006-05-08 23:35:00,1.85725,1.85753,1.85716,1.85753,98300000.0
2006-05-08 23:40:00,1.85755,1.85773,1.85735,1.85738,221349998.0
2006-05-08 23:45:00,1.85738,1.85755,1.85732,1.85738,145300000.0
2006-05-08 23:50:00,1.85735,1.85742,1.85725,1.85728,71900000.0
2006-05-08 23:55:00,1.85723,1.85753,1.85705,1.85753,199399998.0
2006-05-09 00:00:00,1.85749,1.85765,1.85747,1.8576,176500002.0
2006-05-09 00:05:00,1.85765,1.85767,1.85755,1.8576,179299999.0
2006-05-09 00:10:00,1.85765,1.85765,1.85748,1.8576,150400000.0
2006-05-09 00:15:00,1.8576,1.85767,1.85735,1.8574,126800000.0
2006-05-09 00:20:00,1.85738,1.85755,1.85737,1.85748,182100002.0
2006-05-09 00:25:00,1.85739,1.85765,1.85737,1.85737,318499997.0
2006-05-09 00:30:00,1.85737,1.85747,1.8572,1.85724,242900002.0
2006-05-09 00:35:00,1.85732,1.85752,1.85729,1.85748,187399997.0
2006-05-09 00:40:00,1.85755,1.85755,1.85732,1.8574,219299996.0
2006-05-09 00:45:00,1.85745,1.8577,1.85733,1.85743,203000001.0
2006-05-09 00:50:00,1.85749,1.85796,1.85742,1.85758,305300003.0
2006-05-09 00:55:00,1.85753,1.85775,1.85742,1.8575,266200000.0
2006-05-09 01:00:00,1.85749,1.85782,1.85749,1.8577,289499999.0
2006-05-09 01:05:00,1.85777,1.85783,1.85764,1.85778,232599999.0
2006-05-09 01:10:00,1.85774,1.85805,1.85768,1.85793,212699997.0
2006-05-09 01:15:00,1.85791,1.85805,1.85781,1.85781,158400000.0
2006-05-09 01:20:00,1.85772,1.85778,1.85752,1.85762,132399998.0
2006-05-09 01:25:00,1.85764,1.85785,1.8576,1.8577,296399999.0
2006-05-09 01:30:00,1.85775,1.85793,1.85765,1.85777,307100000.0
2006-05-09 01:35:00,1.85768,1.85768,1.85757,1.85765,381600002.0
2006-05-09 01:40:00,1.85755,1.8576,1.85738,1.8576,240899999.0
2006-05-09 01:45:00,1.85769,1.85787,1.85769,1.85787,189400001.0
2006-05-09 01:50:00,1.85795,1.85795,1.85775,1.8578,160300000.0
2006-05-09 01:55:00,1.85778,1.8578,1.8573,1.85758,198200000.0
2006-05-09 02:00:00,1.85764,1.85795,1.85764,1.8579,242300001.0
2006-05-09 02:05:00,1.85789,1.85801,1.85718,1.85745,258500000.0
2006-05-09 02:10:00,1.85754,1.85771,1.85726,1.85741,255800001.0
2006-05-09 02:15:00,1.85747,1.85813,1.85731,1.85778,302399997.0
2006-05-09 02:20:00,1.85773,1.85808,1.85743,1.85765,361700000.0
2006-05-09 02:25:00,1.85758,1.8578,1.85721,1.85762,394250002.0
2006-05-09 02:30:00,1.8577,1.85838,1.85769,1.85826,241500001.0
2006-05-09 02:35:00,1.85805,1.85813,1.85775,1.85778,301099998.0
2006-05-09 02:40:00,1.8577,1.8577,1.85734,1.85748,371499998.0
2006-05-09 02:45:00,1.85743,1.85753,1.8572,1.85737,243000002.0
2006-05-09 02:50:00,1.85739,1.85768,1.8572,1.8572,279500003.0
2006-05-09 02:55:00,1.85703,1.85718,1.85679,1.85703,282999998.0
2006-05-09 03:00:00,1.85716,1.85729,1.85704,1.85715,248799999.0
2006-05-09 03:05:00,1.85707,1.85715,1.85658,1.85662,146900000.0
2006-05-09 03:10:00,1.85657,1.85752,1.85655,1.85745,266599999.0
2006-05-09 03:15:00,1.85747,1.8575,1.85696,1.85707,196599998.0
2006-05-09 03:20:00,1.85719,1.85723,1.85697,1.85723,204699999.0
2006-05-09 03:25:00,1.85715,1.85785,1.85714,1.8578,200600000.0
2006-05-09 03:30:00,1.85789,1.85816,1.85786,1.85791,186199999.0
2006-05-09 03:35:00,1.85802,1.8581,1.85757,1.8577,361699996.0
2006-05-09 03:40:00,1.85777,1.85808,1.85764,1.8578,286899999.0
2006-05-09 03:45:00,1.85778,1.85804,1.85776,1.85789,284146993.0
2006-05-09 03:50:00,1.8578,1.85797,1.85709,1.85709,360599999.0
2006-05-09 03:55:00,1.85716,1.85716,1.85649,1.8566,243000001.0
2006-05-09 04:00:00,1.85646,1.85688,1.85636,1.85662,181800001.0
2006-05-09 04:05:00,1.8566,1.85679,1.85652,1.85652,288500002.0
2006-05-09 04:10:00,1.85645,1.85652,1.85592,1.85592,268399999.0
2006-05-09 04:15:00,1.85598,1.85622,1.85581,1.85612,302600002.0
2006-05-09 04:20:00,1.85605,1.85616,1.85572,1.85572,280700001.0
2006-05-09 04:25:00,1.85569,1.85573,1.85525,1.85535,322299996.0
2006-05-09 04:30:00,1.85537,1.85561,1.85525,1.8555,162100000.0
2006-05-09 04:35:00,1.85532,1.85545,1.8552,1.8552,249500000.0
2006-05-09 04:40:00,1.85533,1.85549,1.8553,1.8553,324250000.0
2006-05-09 04:45:00,1.85537,1.8557,1.85534,1.85558,148500000.0
2006-05-09 04:50:00,1.85565,1.85579,1.85538,1.85552,249599999.0
2006-05-09 04:55:00,1.85557,1.85557,1.85532,1.85532,223200001.0
2006-05-09 05:00:00,1.85525,1.85541,1.85515,1.85535,167600003.0
2006-05-09 05:05:00,1.8553,1.85547,1.85516,1.85534,224499999.0
2006-05-09 05:10:00,1.85535,1.85553,1.85529,1.85533,217399996.0
2006-05-09 05:15:00,1.85537,1.85547,1.85528,1.85535,210400001.0
2006-05-09 05:20:00,1.85526,1.85558,1.85525,1.85533,269150000.0
2006-05-09 05:25:00,1.8553,1.8555,1.8553,1.8555,236000000.0
2006-05-09 05:30:00,1.8555,1.85569,1.85523,1.85548,184600000.0
2006-05-09 05:35:00,1.85547,1.85571,1.85519,1.85554,409099998.0
2006-05-09 05:40:00,1.85555,1.85567,1.8554,1.85556,321799997.0
2006-05-09 05:45:00,1.8556,1.85565,1.85533,1.8555,256100000.0
2006-05-09 05:50:00,1.85541,1.85565,1.85538,1.85563,302700004.0
2006-05-09 05:55:00,1.85558,1.85587,1.85545,1.85587,283099999.0
2006-05-09 06:00:00,1.85585,1.85677,1.85575,1.85628,270000000.0
2006-05-09 06:05:00,1.85622,1.85647,1.8561,1.85647,351899999.0
2006-05-09 06:10:00,1.85648,1.85653,1.85604,1.85618,280499996.0
2006-05-09 06:15:00,1.85623,1.85635,1.85608,1.85621,318600000.0
2006-05-09 06:20:00,1.8562,1.85627,1.85599,1.85615,328800000.0
2006-05-09 06:25:00,1.85621,1.85626,1.85605,1.85624,201000000.0
2006-05-09 06:30:00,1.8562,1.85655,1.8562,1.85652,390399993.0
2006-05-09 06:35:00,1.8565,1.85653,1.8564,1.85645,137399999.0
2006-05-09 06:40:00,1.85645,1.85653,1.85637,1.85637,131500000.0
2006-05-09 06:45:00,1.8564,1.85648,1.85607,1.85607,287899998.0
2006-05-09 06:50:00,1.856,1.85613,1.85583,1.85613,146000000.0
2006-05-09 06:55:00,1.8561,1.85632,1.85605,1.85615,167899999.0
2006-05-09 07:00:00,1.85635,1.85645,1.8562,1.8563,211499999.0
2006-05-09 07:05:00,1.85623,1.85625,1.856,1.8561,208999996.0
2006-05-09 07:10:00,1.85613,1.85639,1.85607,1.8563,253099999.0
2006-05-09 07:15:00,1.85635,1.85653,1.8562,1.85637,252000000.0
2006-05-09 07:20:00,1.8564,1.8566,1.8564,1.85649,214699998.0
2006-05-09 07:25:00,1.85649,1.85668,1.85633,1.85668,174700001.0
2006-05-09 07:30:00,1.85671,1.85672,1.85645,1.8566,324100004.0
2006-05-09 07:35:00,1.85663,1.85664,1.85625,1.85633,263600000.0
2006-05-09 07:40:00,1.85638,1.85648,1.85625,1.85633,198700001.0
2006-05-09 07:45:00,1.85625,1.85628,1.85559,1.85583,320200000.0
2006-05-09 07:50:00,1.85583,1.85588,1.85572,1.85582,127000001.0
2006-05-09 07:55:00,1.85582,1.85629,1.85566,1.85629,133100000.0
2006-05-09 08:00:00,1.85627,1.85717,1.85623,1.85698,246200000.0
2006-05-09 08:05:00,1.85697,1.85703,1.8555,1.85567,303399999.0
2006-05-09 08:10:00,1.85568,1.85587,1.8555,1.85572,452300000.0
2006-05-09 08:15:00,1.85576,1.85677,1.85565,1.85677,173500002.0
2006-05-09 08:20:00,1.85687,1.85693,1.85613,1.8562,279546995.0
2006-05-09 08:25:00,1.85612,1.85633,1.85572,1.85606,306500001.0
2006-05-09 08:30:00,1.85605,1.85618,1.85424,1.85497,314400001.0
2006-05-09 08:35:00,1.85502,1.85547,1.85475,1.85477,301299999.0
2006-05-09 08:40:00,1.8547,1.85478,1.85415,1.8543,393569998.0
2006-05-09 08:45:00,1.85456,1.85584,1.85444,1.8552,334799998.0
2006-05-09 08:50:00,1.8552,1.85584,1.85476,1.85532,321199998.0
2006-05-09 08:55:00,1.8552,1.8553,1.85365,1.85476,364799998.0
2006-05-09 09:00:00,1.855,1.85502,1.85281,1.85281,306999999.0
2006-05-09 09:05:00,1.85288,1.85329,1.8527,1.85319,400699996.0
2006-05-09 09:10:00,1.85332,1.85339,1.85183,1.85232,317100000.0
2006-05-09 09:15:00,1.8524,1.85266,1.85196,1.85235,293599998.0
2006-05-09 09:20:00,1.85219,1.85219,1.85136,1.85183,511400006.0
2006-05-09 09:25:00,1.85168,1.85227,1.85135,1.85222,386899997.0
2006-05-09 09:30:00,1.85221,1.85236,1.85149,1.85198,260599996.0
2006-05-09 09:35:00,1.85195,1.85213,1.85182,1.85208,397399998.0
2006-05-09 09:40:00,1.85196,1.85245,1.8516,1.85245,367800001.0
2006-05-09 09:45:00,1.85245,1.85255,1.85221,1.85221,288999999.0
2006-05-09 09:50:00,1.85218,1.85269,1.85218,1.85267,285999998.0
2006-05-09 09:55:00,1.85263,1.85268,1.85193,1.85212,331799998.0
2006-05-09 10:00:00,1.85208,1.85252,1.85146,1.85152,326800002.0
2006-05-09 10:05:00,1.85153,1.85258,1.85153,1.8525,244600001.0
2006-05-09 10:10:00,1.85254,1.8532,1.85241,1.8532,247900000.0
2006-05-09 10:15:00,1.85316,1.85336,1.85246,1.85335,355300000.0
2006-05-09 10:20:00,1.85323,1.85334,1.85282,1.85305,368499997.0
2006-05-09 10:25:00,1.85294,1.8535,1.85294,1.8535,346399998.0
2006-05-09 10:30:00,1.85341,1.85416,1.85341,1.85407,216299999.0
2006-05-09 10:35:00,1.85416,1.85455,1.85387,1.85388,297600002.0
2006-05-09 10:40:00,1.85382,1.85418,1.85334,1.85408,369500004.0
2006-05-09 10:45:00,1.85402,1.85441,1.85393,1.854,261100000.0
2006-05-09 10:50:00,1.85393,1.85513,1.85386,1.85497,333150001.0
2006-05-09 10:55:00,1.85489,1.85516,1.85464,1.855,293100001.0
2006-05-09 11:00:00,1.85504,1.85519,1.85494,1.85497,310100001.0
2006-05-09 11:05:00,1.855,1.85511,1.8544,1.85447,373599999.0
2006-05-09 11:10:00,1.85452,1.85498,1.85449,1.85465,345900000.0
2006-05-09 11:15:00,1.85465,1.85498,1.8545,1.85462,324100000.0
2006-05-09 11:20:00,1.85472,1.85513,1.85459,1.85513,320699998.0
2006-05-09 11:25:00,1.85514,1.85537,1.85499,1.85499,352299997.0
2006-05-09 11:30:00,1.85493,1.85551,1.85483,1.8553,283800002.0
2006-05-09 11:35:00,1.85522,1.85603,1.85504,1.85553,331399998.0
2006-05-09 11:40:00,1.85548,1.85569,1.85538,1.85559,322399998.0
2006-05-09 11:45:00,1.85556,1.85561,1.85488,1.85488,262200001.0
2006-05-09 11:50:00,1.85485,1.85497,1.85478,1.85482,410500001.0
2006-05-09 11:55:00,1.85485,1.85489,1.85459,1.85486,320700000.0
2006-05-09 12:00:00,1.85492,1.85495,1.85367,1.85398,364500001.0
2006-05-09 12:05:00,1.85388,1.85428,1.85369,1.85428,349499999.0
2006-05-09 12:10:00,1.85429,1.8547,1.8542,1.85465,286599997.0
2006-05-09 12:15:00,1.85464,1.85484,1.8544,1.85463,364146994.0
2006-05-09 12:20:00,1.85472,1.85493,1.85451,1.85482,309799999.0
2006-05-09 12:25:00,1.8548,1.85497,1.85475,1.85487,374670000.0
2006-05-09 12:30:00,1.85485,1.855,1.85483,1.85492,321799999.0
2006-05-09 12:35:00,1.85485,1.85543,1.8548,1.85531,301200003.0
2006-05-09 12:40:00,1.85528,1.85536,1.85477,1.85477,348200000.0
2006-05-09 12:45:00,1.85484,1.85493,1.85444,1.85461,276599999.0
2006-05-09 12:50:00,1.85467,1.85512,1.85454,1.85496,377799999.0
2006-05-09 12:55:00,1.85498,1.85556,1.85486,1.85542,348899998.0
2006-05-09 13:00:00,1.85546,1.85563,1.85536,1.85563,366900001.0
2006-05-09 13:05:00,1.85582,1.85768,1.85582,1.8575,391400000.0
2006-05-09 13:10:00,1.85741,1.85779,1.85661,1.85676,362799997.0
2006-05-09 13:15:00,1.85681,1.857,1.85628,1.857,288700001.0
2006-05-09 13:20:00,1.85708,1.85851,1.85708,1.85801,304499998.0
2006-05-09 13:25:00,1.85809,1.85848,1.85809,1.85813,297799999.0
2006-05-09 13:30:00,1.85807,1.8582,1.85683,1.85683,455100002.0
2006-05-09 13:35:00,1.85678,1.85744,1.85676,1.85744,390000001.0
2006-05-09 13:40:00,1.85761,1.85868,1.85761,1.85814,454499997.0
2006-05-09 13:45:00,1.85798,1.85798,1.85751,1.85765,340799999.0
2006-05-09 13:50:00,1.85763,1.85763,1.85666,1.85669,370800005.0
2006-05-09 13:55:00,1.85647,1.85671,1.85627,1.85652,357499996.0
2006-05-09 14:00:00,1.85658,1.8574,1.85658,1.85728,330300000.0
2006-05-09 14:05:00,1.85732,1.85756,1.85722,1.85734,293799999.0
2006-05-09 14:10:00,1.85744,1.85831,1.85736,1.85778,300399999.0
2006-05-09 14:15:00,1.85756,1.85791,1.85741,1.85763,290100001.0
2006-05-09 14:20:00,1.85771,1.85924,1.85771,1.85864,202200004.0
2006-05-09 14:25:00,1.85852,1.85863,1.85744,1.85763,216600003.0
2006-05-09 14:30:00,1.85779,1.85792,1.8575,1.8577,298499999.0
2006-05-09 14:35:00,1.85762,1.85762,1.85675,1.85682,202999999.0
2006-05-09 14:40:00,1.8568,1.85752,1.85649,1.85752,283600000.0
2006-05-09 14:45:00,1.85757,1.85776,1.8574,1.8574,164900000.0
2006-05-09 14:50:00,1.8575,1.85848,1.85716,1.85824,386199999.0
2006-05-09 14:55:00,1.85811,1.86019,1.85806,1.86011,339799998.0
2006-05-09 15:00:00,1.86003,1.86205,1.85957,1.86205,340300001.0
2006-05-09 15:05:00,1.86223,1.86232,1.86125,1.8614,390300000.0
2006-05-09 15:10:00,1.86137,1.86159,1.86101,1.8612,339099999.0
2006-05-09 15:15:00,1.86111,1.86172,1.86095,1.86165,434399995.0
2006-05-09 15:20:00,1.86168,1.86174,1.86087,1.86098,296300000.0
2006-05-09 15:25:00,1.86103,1.86273,1.86096,1.86256,325700000.0
2006-05-09 15:30:00,1.86265,1.86289,1.86189,1.86198,337699999.0
2006-05-09 15:35:00,1.86208,1.8625,1.86192,1.86193,238099999.0
2006-05-09 15:40:00,1.86195,1.86247,1.86191,1.86247,248500000.0
2006-05-09 15:45:00,1.86253,1.86258,1.86209,1.86225,323199997.0
2006-05-09 15:50:00,1.86223,1.86407,1.86223,1.86403,285500000.0
2006-05-09 15:55:00,1.86413,1.86452,1.86341,1.86417,322099996.0
2006-05-09 16:00:00,1.86432,1.8644,1.86389,1.86398,373900002.0
2006-05-09 16:05:00,1.86392,1.86666,1.86387,1.86603,331799997.0
2006-05-09 16:10:00,1.866,1.86634,1.86504,1.86505,428100001.0
2006-05-09 16:15:00,1.86512,1.86712,1.86499,1.86669,380999998.0
2006-05-09 16:20:00,1.86684,1.86732,1.86647,1.86647,369200002.0
2006-05-09 16:25:00,1.86641,1.86682,1.86558,1.8667,265200001.0
2006-05-09 16:30:00,1.86664,1.86806,1.86664,1.86806,290699997.0
2006-05-09 16:35:00,1.86801,1.86859,1.8671,1.86768,242999999.0
2006-05-09 16:40:00,1.8678,1.8678,1.86589,1.86612,399900000.0
2006-05-09 16:45:00,1.8661,1.86652,1.86598,1.86645,381669999.0
2006-05-09 16:50:00,1.86661,1.86671,1.86544,1.86566,318199998.0
2006-05-09 16:55:00,1.8657,1.8657,1.86463,1.8654,410100002.0
2006-05-09 17:00:00,1.86528,1.8653,1.86421,1.86491,322799998.0
2006-05-09 17:05:00,1.86478,1.86618,1.86471,1.86594,329999999.0
2006-05-09 17:10:00,1.86593,1.86594,1.86533,1.86562,306200000.0
2006-05-09 17:15:00,1.86553,1.86576,1.86533,1.86537,272900000.0
2006-05-09 17:20:00,1.86536,1.86564,1.86423,1.86468,382199999.0
2006-05-09 17:25:00,1.8646,1.8646,1.86399,1.86431,253899999.0
2006-05-09 17:30:00,1.86408,1.86424,1.86163,1.8621,348399999.0
2006-05-09 17:35:00,1.86227,1.86349,1.86169,1.86349,322499998.0
2006-05-09 17:40:00,1.8636,1.86366,1.8631,1.86346,394600000.0
2006-05-09 17:45:00,1.86352,1.86373,1.86342,1.86357,372999997.0
2006-05-09 17:50:00,1.8636,1.86388,1.86344,1.86348,359349999.0
2006-05-09 17:55:00,1.86338,1.86338,1.86262,1.8628,278600002.0
2006-05-09 18:00:00,1.86286,1.86348,1.86276,1.86342,4226099999.0
2006-05-09 18:05:00,1.86337,1.86391,1.86298,1.86317,4778149997.0
2006-05-09 18:10:00,1.86319,1.86401,1.86311,1.86368,3321199993.0
2006-05-09 18:15:00,1.8638,1.86429,1.86373,1.86398,3302149998.0
2006-05-09 18:20:00,1.86397,1.86442,1.86379,1.86416,3311950002.0
2006-05-09 18:25:00,1.86414,1.86457,1.86397,1.86447,3118500006.0
2006-05-09 18:30:00,1.86439,1.8645,1.86406,1.86439,2563296990.0
2006-05-09 18:35:00,1.86442,1.8649,1.86442,1.86475,1021900000.0
2006-05-09 18:40:00,1.86474,1.86521,1.8647,1.86488,1431419999.0
2006-05-09 18:45:00,1.86485,1.86522,1.86478,1.86519,1070900001.0
2006-05-09 18:50:00,1.86525,1.86542,1.8651,1.8652,1952700001.0
2006-05-09 18:55:00,1.86528,1.8657,1.86392,1.86395,2175000002.0
2006-05-09 19:00:00,1.86404,1.86501,1.86403,1.86487,1527299999.0
2006-05-09 19:05:00,1.8648,1.86486,1.86388,1.86412,2054400005.0
2006-05-09 19:10:00,1.86417,1.86435,1.86401,1.86423,1617969997.0
2006-05-09 19:15:00,1.86422,1.86445,1.86388,1.86439,1263050000.0
2006-05-09 19:20:00,1.86446,1.86475,1.86392,1.86433,1555799999.0
2006-05-09 19:25:00,1.86432,1.86474,1.8642,1.86457,1514900000.0
2006-05-09 19:30:00,1.86447,1.86483,1.86414,1.86482,1774649991.0
2006-05-09 19:35:00,1.86485,1.86493,1.86447,1.86471,1196970002.0
2006-05-09 19:40:00,1.86469,1.86491,1.86455,1.86478,1380900003.0
2006-05-09 19:45:00,1.86481,1.86495,1.86474,1.8649,1088099999.0
2006-05-09 19:50:00,1.8649,1.86525,1.8648,1.8652,1073299986.0
2006-05-09 19:55:00,1.86515,1.86546,1.865,1.86524,1341299996.0
2006-05-09 20:00:00,1.86522,1.86527,1.86492,1.86517,939499997.0
2006-05-09 20:05:00,1.86517,1.86563,1.86517,1.86543,887800001.0
2006-05-09 20:10:00,1.86535,1.86647,1.8653,1.8664,924200000.0
2006-05-09 20:15:00,1.86647,1.86725,1.86624,1.86628,949799998.0
2006-05-09 20:20:00,1.86625,1.86642,1.86616,1.86629,890399997.0
2006-05-09 20:25:00,1.86625,1.8664,1.86566,1.86611,1681999991.0
2006-05-09 20:30:00,1.86607,1.86616,1.86586,1.86589,2528999992.0
2006-05-09 20:35:00,1.8659,1.86601,1.86577,1.8659,844599999.0
2006-05-09 20:40:00,1.86597,1.86643,1.86597,1.86635,1125649999.0
2006-05-09 20:45:00,1.86637,1.86645,1.86612,1.86627,805699998.0
2006-05-09 20:50:00,1.86622,1.86654,1.86603,1.86607,1970000000.0
2006-05-09 20:55:00,1.86606,1.86608,1.86582,1.86587,2128800001.0
2006-05-09 21:00:00,1.86592,1.86592,1.86553,1.86575,1669299995.0
2006-05-09 21:05:00,1.86572,1.86608,1.86572,1.86585,653600003.0
2006-05-09 21:10:00,1.86592,1.86602,1.86587,1.86595,885549995.0
2006-05-09 21:15:00,1.866,1.86602,1.86564,1.86575,589300000.0
2006-05-09 21:20:00,1.86577,1.86592,1.8657,1.86573,987700007.0
2006-05-09 21:25:00,1.86575,1.86595,1.86567,1.86575,478800001.0
2006-05-09 21:30:00,1.86575,1.86575,1.86558,1.86562,897500006.0
2006-05-09 21:35:00,1.86567,1.86571,1.86556,1.86565,562999996.0
2006-05-09 21:40:00,1.86562,1.86577,1.86553,1.86557,733299993.0
2006-05-09 21:45:00,1.86557,1.86562,1.86529,1.86546,570000005.0
2006-05-09 21:50:00,1.86546,1.86548,1.86533,1.86535,459300001.0
2006-05-09 21:55:00,1.86537,1.86547,1.86492,1.86493,934899998.0
2006-05-09 22:00:00,1.86501,1.86509,1.8649,1.865,712600002.0
2006-05-09 22:05:00,1.865,1.8652,1.86495,1.8652,367800001.0
2006-05-09 22:10:00,1.8652,1.86538,1.86507,1.86529,351599999.0
2006-05-09 22:15:00,1.86532,1.86533,1.86507,1.86525,597600003.0
2006-05-09 22:20:00,1.86525,1.8653,1.86469,1.86478,493100002.0
2006-05-09 22:25:00,1.86485,1.86505,1.86479,1.86486,403200000.0
2006-05-09 22:30:00,1.86492,1.8653,1.86492,1.86527,639149998.0
2006-05-09 22:35:00,1.86534,1.86545,1.86534,1.8654,310400000.0
2006-05-09 22:40:00,1.86546,1.86608,1.86546,1.86608,401200001.0
2006-05-09 22:45:00,1.86613,1.86659,1.86609,1.86633,346500000.0
2006-05-09 22:50:00,1.86631,1.86687,1.86619,1.86655,260099998.0
2006-05-09 22:55:00,1.86653,1.867,1.86653,1.86695,443199998.0
2006-05-09 23:00:00,1.8669,1.86735,1.86666,1.86733,298500003.0
2006-05-09 23:05:00,1.86703,1.8672,1.86659,1.86678,306599997.0
2006-05-09 23:10:00,1.867,1.86705,1.86655,1.86676,489800001.0
2006-05-09 23:15:00,1.86665,1.86691,1.86641,1.86661,396200001.0
2006-05-09 23:20:00,1.86682,1.86691,1.866,1.86614,320400000.0
2006-05-09 23:25:00,1.86613,1.86675,1.86613,1.86633,205599997.0
2006-05-09 23:30:00,1.86632,1.8667,1.86616,1.86653,280999997.0
2006-05-09 23:35:00,1.86662,1.86688,1.86662,1.86665,114100000.0
2006-05-09 23:40:00,1.86665,1.86675,1.86658,1.8666,146299998.0
2006-05-09 23:45:00,1.86663,1.86676,1.86631,1.86662,318100000.0
2006-05-09 23:50:00,1.8666,1.86669,1.86658,1.86661,45400000.0
2006-05-09 23:55:00,1.8667,1.8668,1.86661,1.8668,124500000.0
2006-05-10 00:00:00,1.86682,1.86685,1.86675,1.8668,174200000.0
2006-05-10 00:05:00,1.86685,1.86685,1.86598,1.86599,156899998.0
2006-05-10 00:10:00,1.86602,1.86607,1.86593,1.866,206200001.0
2006-05-10 00:15:00,1.86601,1.86601,1.86579,1.86582,129899999.0
2006-05-10 00:20:00,1.86578,1.86587,1.86577,1.86578,118400000.0
2006-05-10 00:25:00,1.8657,1.86587,1.8657,1.86585,272900000.0
2006-05-10 00:30:00,1.866,1.86618,1.86582,1.86582,90499999.0
2006-05-10 00:35:00,1.86582,1.86593,1.86577,1.8658,225000005.0
2006-05-10 00:40:00,1.86585,1.86585,1.86572,1.8658,239999999.0
2006-05-10 00:45:00,1.8658,1.86599,1.86575,1.86594,201299999.0
2006-05-10 00:50:00,1.86595,1.86635,1.8659,1.86635,190399998.0
2006-05-10 00:55:00,1.86633,1.86728,1.86633,1.86712,273599999.0
2006-05-10 01:00:00,1.8671,1.86716,1.86697,1.86706,265099999.0
2006-05-10 01:05:00,1.86715,1.86731,1.86705,1.86715,270300001.0
2006-05-10 01:10:00,1.86718,1.86735,1.86693,1.86703,312899998.0
2006-05-10 01:15:00,1.867,1.86701,1.86668,1.8667,155899999.0
2006-05-10 01:20:00,1.8667,1.86675,1.86654,1.86672,131500001.0
2006-05-10 01:25:00,1.86666,1.86666,1.866,1.86622,288100002.0
2006-05-10 01:30:00,1.8662,1.8662,1.86579,1.86599,177300000.0
2006-05-10 01:35:00,1.8659,1.86607,1.8659,1.86597,222800001.0
2006-05-10 01:40:00,1.86592,1.86592,1.86545,1.86545,234399999.0
2006-05-10 01:45:00,1.86533,1.86533,1.86505,1.8651,185000000.0
2006-05-10 01:50:00,1.86518,1.86525,1.86512,1.8652,155999999.0
2006-05-10 01:55:00,1.86523,1.86622,1.86523,1.86584,162400003.0
2006-05-10 02:00:00,1.8659,1.86603,1.86584,1.86584,268700001.0
2006-05-10 02:05:00,1.8658,1.8658,1.86527,1.86545,343400003.0
2006-05-10 02:10:00,1.86549,1.86568,1.86486,1.86532,349599999.0
2006-05-10 02:15:00,1.86532,1.86532,1.8648,1.86489,184799999.0
2006-05-10 02:20:00,1.86487,1.86502,1.86479,1.8649,343000002.0
2006-05-10 02:25:00,1.86488,1.86515,1.86484,1.86505,326670001.0
2006-05-10 02:30:00,1.86503,1.86538,1.86476,1.86516,337400001.0
2006-05-10 02:35:00,1.8652,1.86572,1.8652,1.86572,336800000.0
2006-05-10 02:40:00,1.86568,1.8661,1.86565,1.86578,303199999.0
2006-05-10 02:45:00,1.86593,1.86598,1.86546,1.86569,240749999.0
2006-05-10 02:50:00,1.86565,1.86566,1.86498,1.86521,331500001.0
2006-05-10 02:55:00,1.865,1.86538,1.86478,1.86532,253699998.0
2006-05-10 03:00:00,1.8654,1.86541,1.86509,1.86523,248100001.0
2006-05-10 03:05:00,1.86519,1.86559,1.86511,1.86524,364599997.0
2006-05-10 03:10:00,1.8653,1.86536,1.86459,1.86478,295400001.0
2006-05-10 03:15:00,1.86495,1.86509,1.8648,1.86504,338799995.0
2006-05-10 03:20:00,1.86498,1.86543,1.86496,1.86538,243699999.0
2006-05-10 03:25:00,1.8652,1.86548,1.86506,1.86522,302850001.0
2006-05-10 03:30:00,1.86529,1.86539,1.86521,1.86538,228299998.0
2006-05-10 03:35:00,1.86547,1.86577,1.86537,1.8657,134700000.0
2006-05-10 03:40:00,1.86575,1.86583,1.86565,1.86583,208099996.0
2006-05-10 03:45:00,1.86584,1.86621,1.86575,1.86616,273200002.0
2006-05-10 03:50:00,1.8661,1.86619,1.86588,1.86588,330499998.0
2006-05-10 03:55:00,1.86588,1.86613,1.86585,1.86598,217100001.0
2006-05-10 04:00:00,1.86597,1.86604,1.86589,1.86592,318999997.0
2006-05-10 04:05:00,1.86592,1.86612,1.86592,1.866,285200000.0
2006-05-10 04:10:00,1.86591,1.86607,1.86589,1.86589,277399998.0
2006-05-10 04:15:00,1.86602,1.86608,1.86588,1.86598,240099998.0
2006-05-10 04:20:00,1.86585,1.86611,1.86585,1.866,299500000.0
2006-05-10 04:25:00,1.86596,1.86604,1.86581,1.86595,320600002.0
2006-05-10 04:30:00,1.86589,1.86589,1.86554,1.86561,230199997.0
2006-05-10 04:35:00,1.86558,1.86563,1.8653,1.86552,273399998.0
2006-05-10 04:40:00,1.86556,1.86556,1.86525,1.86525,181800002.0
2006-05-10 04:45:00,1.8653,1.86539,1.86513,1.86521,236500000.0
2006-05-10 04:50:00,1.86525,1.86533,1.86506,1.86527,191900003.0
2006-05-10 04:55:00,1.86523,1.86536,1.8652,1.86532,169700001.0
2006-05-10 05:00:00,1.86533,1.86533,1.86504,1.86504,85400000.0
2006-05-10 05:05:00,1.86512,1.86528,1.86505,1.86505,199899997.0
2006-05-10 05:10:00,1.86501,1.86507,1.86488,1.86499,247300001.0
2006-05-10 05:15:00,1.86501,1.86515,1.86491,1.8651,241000001.0
2006-05-10 05:20:00,1.86507,1.86518,1.865,1.8651,235099997.0
2006-05-10 05:25:00,1.8651,1.86527,1.86504,1.86514,305600000.0
2006-05-10 05:30:00,1.86513,1.86523,1.86491,1.86517,251399999.0
2006-05-10 05:35:00,1.8651,1.86515,1.86485,1.8649,271200001.0
2006-05-10 05:40:00,1.86497,1.86511,1.86488,1.86492,271099999.0
2006-05-10 05:45:00,1.86486,1.86543,1.8648,1.86535,344599999.0
2006-05-10 05:50:00,1.86527,1.86545,1.86518,1.86536,281100000.0
2006-05-10 05:55:00,1.86538,1.86602,1.86538,1.86587,363099997.0
2006-05-10 06:00:00,1.86595,1.86598,1.86546,1.86576,286899997.0
2006-05-10 06:05:00,1.86563,1.86572,1.86548,1.86563,223599997.0
2006-05-10 06:10:00,1.86562,1.86646,1.86562,1.86615,326000000.0
2006-05-10 06:15:00,1.86623,1.86629,1.866,1.86608,383200001.0
2006-05-10 06:20:00,1.86609,1.8662,1.86588,1.86602,259699998.0
2006-05-10 06:25:00,1.86598,1.86612,1.86567,1.86612,255600000.0
2006-05-10 06:30:00,1.86608,1.86613,1.86594,1.86603,318799997.0
2006-05-10 06:35:00,1.86585,1.86585,1.86537,1.86569,186000000.0
2006-05-10 06:40:00,1.8659,1.86616,1.86585,1.8659,156900001.0
2006-05-10 06:45:00,1.8659,1.86595,1.86569,1.86576,218400002.0
2006-05-10 06:50:00,1.8658,1.86595,1.86561,1.86587,140300001.0
2006-05-10 06:55:00,1.8658,1.86615,1.86579,1.86608,114800002.0
2006-05-10 07:00:00,1.86626,1.86628,1.8657,1.86576,273399998.0
2006-05-10 07:05:00,1.86572,1.86574,1.86557,1.8657,290400001.0
2006-05-10 07:10:00,1.86566,1.86578,1.86561,1.86563,333300004.0
2006-05-10 07:15:00,1.86567,1.86581,1.86556,1.86567,237499999.0
2006-05-10 07:20:00,1.86568,1.86604,1.86565,1.8657,433099994.0
2006-05-10 07:25:00,1.86575,1.86585,1.86537,1.86574,329899999.0
2006-05-10 07:30:00,1.86579,1.86651,1.86576,1.86632,228569999.0
2006-05-10 07:35:00,1.86624,1.86652,1.86607,1.86607,215900000.0
2006-05-10 07:40:00,1.86602,1.86619,1.86593,1.86606,301499998.0
2006-05-10 07:45:00,1.866,1.86635,1.86588,1.86616,305799999.0
2006-05-10 07:50:00,1.8661,1.86621,1.86607,1.8661,71800000.0
2006-05-10 07:55:00,1.86613,1.86632,1.86607,1.86619,298000000.0
2006-05-10 08:00:00,1.86613,1.86637,1.86605,1.86635,246499998.0
2006-05-10 08:05:00,1.86631,1.86632,1.86605,1.86632,333100002.0
2006-05-10 08:10:00,1.86629,1.86635,1.86605,1.86611,372300004.0
2006-05-10 08:15:00,1.86611,1.86616,1.86583,1.86597,351699998.0
2006-05-10 08:20:00,1.8659,1.86606,1.86575,1.86588,320749997.0
2006-05-10 08:25:00,1.86583,1.86598,1.8655,1.8655,316999999.0
2006-05-10 08:30:00,1.86555,1.8657,1.8654,1.86545,192600001.0
2006-05-10 08:35:00,1.8655,1.8668,1.86542,1.8668,126500001.0
2006-05-10 08:40:00,1.86671,1.8668,1.86613,1.86675,467300000.0
2006-05-10 08:45:00,1.86703,1.86801,1.86703,1.86798,233699996.0
2006-05-10 08:50:00,1.86811,1.8718,1.86811,1.87129,364400002.0
2006-05-10 08:55:00,1.87152,1.87256,1.87056,1.87056,247850001.0
2006-05-10 09:00:00,1.87028,1.87131,1.87027,1.87036,333600001.0
2006-05-10 09:05:00,1.87032,1.87064,1.87003,1.87055,360100001.0
2006-05-10 09:10:00,1.87043,1.87079,1.86999,1.87054,249900000.0
2006-05-10 09:15:00,1.87066,1.87149,1.87066,1.87082,363000002.0
2006-05-10 09:20:00,1.87072,1.87172,1.87048,1.87144,358400005.0
2006-05-10 09:25:00,1.87139,1.87191,1.8709,1.87102,283500000.0
2006-05-10 09:30:00,1.87086,1.87105,1.87075,1.87085,421400003.0
2006-05-10 09:35:00,1.87086,1.87086,1.8701,1.8704,255899999.0
2006-05-10 09:40:00,1.87042,1.87102,1.8701,1.87015,225400002.0
2006-05-10 09:45:00,1.87008,1.87008,1.86964,1.86967,371799995.0
2006-05-10 09:50:00,1.86967,1.87021,1.86963,1.87021,322100001.0
2006-05-10 09:55:00,1.87022,1.87024,1.86992,1.86994,283770002.0
2006-05-10 10:00:00,1.86979,1.87032,1.86967,1.87024,248400002.0
2006-05-10 10:05:00,1.87014,1.87014,1.86932,1.86932,358399999.0
2006-05-10 10:10:00,1.8693,1.86939,1.867,1.86737,306850000.0
2006-05-10 10:15:00,1.86728,1.86728,1.86555,1.86616,162046995.0
2006-05-10 10:20:00,1.8661,1.86611,1.86428,1.86448,288400000.0
2006-05-10 10:25:00,1.86441,1.86464,1.86344,1.86407,305199998.0
2006-05-10 10:30:00,1.86482,1.86791,1.86482,1.86691,301499998.0
2006-05-10 10:35:00,1.86674,1.86686,1.86496,1.86496,302699999.0
2006-05-10 10:40:00,1.865,1.86584,1.86497,1.86582,299700001.0
2006-05-10 10:45:00,1.86579,1.86666,1.86568,1.8666,341500000.0
2006-05-10 10:50:00,1.86653,1.86656,1.86574,1.86596,173350001.0
2006-05-10 10:55:00,1.86597,1.86636,1.86552,1.86634,412299999.0
2006-05-10 11:00:00,1.86633,1.86817,1.86623,1.86808,351600002.0
2006-05-10 11:05:00,1.86801,1.86822,1.86749,1.86754,378146993.0
2006-05-10 11:10:00,1.8676,1.86794,1.86579,1.86585,376899999.0
2006-05-10 11:15:00,1.86569,1.86569,1.8648,1.86532,349400001.0
2006-05-10 11:20:00,1.86531,1.86535,1.86391,1.86458,440800000.0
2006-05-10 11:25:00,1.86458,1.8657,1.86457,1.8657,328000000.0
2006-05-10 11:30:00,1.86574,1.86597,1.86238,1.86328,353599999.0
2006-05-10 11:35:00,1.86325,1.86357,1.86144,1.86179,239899999.0
2006-05-10 11:40:00,1.86176,1.86199,1.86129,1.86199,460499998.0
2006-05-10 11:45:00,1.86226,1.86387,1.86226,1.86387,412399997.0
2006-05-10 11:50:00,1.86404,1.86411,1.86306,1.86334,417099999.0
2006-05-10 11:55:00,1.86337,1.86387,1.86337,1.86373,358499997.0
2006-05-10 12:00:00,1.86376,1.86389,1.86291,1.86295,301000001.0
2006-05-10 12:05:00,1.863,1.86358,1.86295,1.86338,312299996.0
2006-05-10 12:10:00,1.86337,1.86418,1.86327,1.86366,298100002.0
2006-05-10 12:15:00,1.86375,1.86393,1.86236,1.86236,314199998.0
2006-05-10 12:20:00,1.86247,1.86364,1.86231,1.86319,298899999.0
2006-05-10 12:25:00,1.8632,1.8632,1.86231,1.86266,340500002.0
2006-05-10 12:30:00,1.86268,1.86286,1.86166,1.86188,309300001.0
2006-05-10 12:35:00,1.86199,1.86235,1.86173,1.86173,230499999.0
2006-05-10 12:40:00,1.86158,1.86158,1.86028,1.86053,368300001.0
2006-05-10 12:45:00,1.86062,1.86159,1.86057,1.8609,420699997.0
2006-05-10 12:50:00,1.86102,1.86161,1.86102,1.86157,341100000.0
2006-05-10 12:55:00,1.86163,1.86172,1.86083,1.86135,212099999.0
2006-05-10 13:00:00,1.86151,1.86223,1.86145,1.862,363800002.0
2006-05-10 13:05:00,1.86191,1.86213,1.86188,1.86205,413999999.0
2006-05-10 13:10:00,1.862,1.86258,1.86113,1.86113,216600000.0
2006-05-10 13:15:00,1.86103,1.86136,1.8608,1.86121,218599997.0
2006-05-10 13:20:00,1.86132,1.86148,1.86085,1.86136,271599999.0
2006-05-10 13:25:00,1.86145,1.86267,1.86145,1.86237,350199998.0
2006-05-10 13:30:00,1.8624,1.86258,1.86226,1.86238,225699997.0
2006-05-10 13:35:00,1.86237,1.86328,1.86234,1.86326,424299999.0
2006-05-10 13:40:00,1.8634,1.86358,1.86309,1.86322,355899999.0
2006-05-10 13:45:00,1.86312,1.86315,1.86239,1.8628,324800001.0
2006-05-10 13:50:00,1.86282,1.86298,1.86268,1.86282,207799999.0
2006-05-10 13:55:00,1.86278,1.86278,1.86223,1.8623,308300004.0
2006-05-10 14:00:00,1.86231,1.86297,1.86198,1.86224,357700003.0
2006-05-10 14:05:00,1.86222,1.8623,1.86164,1.86198,329100000.0
2006-05-10 14:10:00,1.86195,1.86232,1.86169,1.86229,364599998.0
2006-05-10 14:15:00,1.86218,1.86218,1.86111,1.8616,205200001.0
2006-05-10 14:20:00,1.8617,1.86234,1.86158,1.86159,243099999.0
2006-05-10 14:25:00,1.86162,1.86189,1.8616,1.86162,391749995.0
2006-05-10 14:30:00,1.86171,1.86228,1.86161,1.86228,300899998.0
2006-05-10 14:35:00,1.86248,1.86318,1.86245,1.8627,253499998.0
2006-05-10 14:40:00,1.86269,1.86337,1.86269,1.86331,262800000.0
2006-05-10 14:45:00,1.86318,1.86325,1.86277,1.86314,347569998.0
2006-05-10 14:50:00,1.86325,1.8642,1.86311,1.86407,327300000.0
2006-05-10 14:55:00,1.86403,1.86403,1.86273,1.86279,245100001.0
2006-05-10 15:00:00,1.8628,1.86318,1.86265,1.86298,338599996.0
2006-05-10 15:05:00,1.86292,1.86352,1.86275,1.8635,274300001.0
2006-05-10 15:10:00,1.86355,1.86385,1.86314,1.86352,239199997.0
2006-05-10 15:15:00,1.86362,1.86368,1.86246,1.86247,279799997.0
2006-05-10 15:20:00,1.86243,1.86265,1.86243,1.86243,308700001.0
2006-05-10 15:25:00,1.86241,1.86286,1.8623,1.8626,325300002.0
2006-05-10 15:30:00,1.86238,1.86336,1.86196,1.86325,343999997.0
2006-05-10 15:35:00,1.86316,1.86316,1.8622,1.86286,361799997.0
2006-05-10 15:40:00,1.86282,1.86297,1.86253,1.8626,465999995.0
2006-05-10 15:45:00,1.86264,1.86284,1.86237,1.86245,410200003.0
2006-05-10 15:50:00,1.86237,1.86237,1.8619,1.86236,250299999.0
2006-05-10 15:55:00,1.86257,1.86277,1.86236,1.86236,295399999.0
2006-05-10 16:00:00,1.86225,1.86288,1.86221,1.86276,407999999.0
2006-05-10 16:05:00,1.86273,1.86327,1.86266,1.86313,252399997.0
2006-05-10 16:10:00,1.86308,1.86353,1.86296,1.86353,332700001.0
2006-05-10 16:15:00,1.86357,1.86543,1.86353,1.86543,314899998.0
2006-05-10 16:20:00,1.86548,1.86652,1.8653,1.86545,335900000.0
2006-05-10 16:25:00,1.86531,1.86577,1.86499,1.86529,193299999.0
2006-05-10 16:30:00,1.86539,1.86564,1.86461,1.86492,426899999.0
2006-05-10 16:35:00,1.8649,1.8649,1.86387,1.86405,387600001.0
2006-05-10 16:40:00,1.86394,1.86406,1.86351,1.86381,259200001.0
2006-05-10 16:45:00,1.8638,1.86397,1.86345,1.86394,368000002.0
2006-05-10 16:50:00,1.86388,1.86408,1.8633,1.86408,288450001.0
2006-05-10 16:55:00,1.8643,1.86457,1.86335,1.86347,333700001.0
2006-05-10 17:00:00,1.86352,1.86353,1.86266,1.86335,473499994.0
2006-05-10 17:05:00,1.86331,1.86342,1.86298,1.86303,275900003.0
2006-05-10 17:10:00,1.86301,1.86322,1.86203,1.86322,423099999.0
2006-05-10 17:15:00,1.86313,1.86317,1.86274,1.86274,429700004.0
2006-05-10 17:20:00,1.86263,1.86288,1.86213,1.8628,303300003.0
2006-05-10 17:25:00,1.8631,1.86454,1.8631,1.86454,207000000.0
2006-05-10 17:30:00,1.86469,1.86516,1.86432,1.86432,408700000.0
2006-05-10 17:35:00,1.8641,1.86461,1.86346,1.86442,244099999.0
2006-05-10 17:40:00,1.86445,1.86457,1.86399,1.86409,303500001.0
2006-05-10 17:45:00,1.86388,1.86465,1.86387,1.86459,375899996.0
2006-05-10 17:50:00,1.8646,1.86472,1.86401,1.86418,197500000.0
2006-05-10 17:55:00,1.86427,1.86448,1.86417,1.86442,261700003.0
2006-05-10 18:00:00,1.86438,1.8648,1.8642,1.86468,4105349992.0
2006-05-10 18:05:00,1.8647,1.86494,1.864,1.86433,5277300005.0
2006-05-10 18:10:00,1.86442,1.86541,1.86402,1.86402,3478399986.0
2006-05-10 18:15:00,1.86405,1.86421,1.8631,1.8631,3492049999.0
2006-05-10 18:20:00,1.86314,1.8638,1.86314,1.8635,3302846985.0
2006-05-10 18:25:00,1.86337,1.86337,1.86289,1.86297,2997269996.0
2006-05-10 18:30:00,1.86291,1.86314,1.86262,1.8628,3132649985.0
2006-05-10 18:35:00,1.86285,1.86322,1.86285,1.8632,1020950002.0
2006-05-10 18:40:00,1.86316,1.8636,1.86302,1.86346,1509749994.0
2006-05-10 18:45:00,1.86356,1.8637,1.86327,1.86356,1236599997.0
2006-05-10 18:50:00,1.86362,1.86412,1.8636,1.86384,1872699996.0
2006-05-10 18:55:00,1.86388,1.86391,1.86336,1.86363,2598749991.0
2006-05-10 19:00:00,1.86373,1.86393,1.8636,1.86385,1641849996.0
2006-05-10 19:05:00,1.86387,1.86492,1.86387,1.86492,1920650004.0
2006-05-10 19:10:00,1.86494,1.86508,1.86424,1.86428,1586799994.0
2006-05-10 19:15:00,1.86425,1.86452,1.86415,1.86428,1360299989.0
2006-05-10 19:20:00,1.86427,1.86433,1.86387,1.86406,1389300003.0
2006-05-10 19:25:00,1.86404,1.86446,1.86392,1.86446,1739900002.0
2006-05-10 19:30:00,1.86449,1.86484,1.86449,1.8646,1686349993.0
2006-05-10 19:35:00,1.8646,1.86473,1.86408,1.86421,1313800004.0
2006-05-10 19:40:00,1.8642,1.86423,1.86405,1.86415,1603200001.0
2006-05-10 19:45:00,1.86415,1.8642,1.86394,1.86405,998899997.0
2006-05-10 19:50:00,1.86409,1.86515,1.86409,1.86488,1163299996.0
2006-05-10 19:55:00,1.8648,1.86492,1.86438,1.86451,1341700000.0
2006-05-10 20:00:00,1.8645,1.86463,1.86441,1.8645,959699994.0
2006-05-10 20:05:00,1.86449,1.86522,1.86449,1.86482,993999999.0
2006-05-10 20:10:00,1.86479,1.86793,1.86451,1.86638,944499998.0
2006-05-10 20:15:00,1.8662,1.86629,1.86163,1.8647,841800001.0
2006-05-10 20:20:00,1.86507,1.86533,1.86036,1.86107,994700002.0
2006-05-10 20:25:00,1.86118,1.86178,1.86059,1.86173,1616300001.0
2006-05-10 20:30:00,1.86182,1.86598,1.86162,1.86598,2314999990.0
2006-05-10 20:35:00,1.86577,1.86588,1.86407,1.86482,987799999.0
2006-05-10 20:40:00,1.86493,1.8696,1.86434,1.86882,1145799999.0
2006-05-10 20:45:00,1.86862,1.86862,1.86782,1.86855,830800001.0
2006-05-10 20:50:00,1.86848,1.86858,1.86629,1.86692,1807600003.0
2006-05-10 20:55:00,1.86698,1.86727,1.86588,1.866,1885400008.0
2006-05-10 21:00:00,1.86602,1.8666,1.86571,1.86602,1632799998.0
2006-05-10 21:05:00,1.866,1.86696,1.86579,1.86689,622200004.0
2006-05-10 21:10:00,1.86692,1.86704,1.86545,1.86589,809899999.0
2006-05-10 21:15:00,1.86589,1.86629,1.86539,1.86597,687800000.0
2006-05-10 21:20:00,1.86598,1.86614,1.86549,1.86595,880899999.0
2006-05-10 21:25:00,1.86598,1.86619,1.86563,1.86611,562899995.0
2006-05-10 21:30:00,1.86618,1.86647,1.86603,1.86613,649799999.0
2006-05-10 21:35:00,1.86627,1.86647,1.86609,1.86616,579600003.0
2006-05-10 21:40:00,1.8661,1.8665,1.866,1.8665,626700004.0
2006-05-10 21:45:00,1.86652,1.86659,1.86605,1.8662,531900001.0
2006-05-10 21:50:00,1.8661,1.8665,1.86597,1.86597,400299999.0
2006-05-10 21:55:00,1.86596,1.8664,1.86571,1.86633,885399994.0
2006-05-10 22:00:00,1.86622,1.86696,1.86481,1.86523,926199995.0
2006-05-10 22:05:00,1.86516,1.86533,1.86383,1.86448,490300001.0
2006-05-10 22:10:00,1.86452,1.86518,1.86446,1.86503,513799990.0
2006-05-10 22:15:00,1.86503,1.86554,1.86473,1.86544,680099999.0
2006-05-10 22:20:00,1.86538,1.8655,1.86508,1.86525,506400002.0
2006-05-10 22:25:00,1.8653,1.86549,1.86497,1.86497,403599997.0
2006-05-10 22:30:00,1.86497,1.86508,1.86483,1.86488,487099998.0
2006-05-10 22:35:00,1.86502,1.86532,1.85905,1.86415,371199999.0
2006-05-10 22:40:00,1.86425,1.86454,1.8641,1.86433,506199999.0
2006-05-10 22:45:00,1.86425,1.86454,1.86406,1.86408,329600001.0
2006-05-10 22:50:00,1.86399,1.86405,1.86327,1.86327,317899999.0
2006-05-10 22:55:00,1.86315,1.86339,1.86307,1.8633,446300002.0
2006-05-10 23:00:00,1.8632,1.86423,1.86305,1.86417,288300002.0
2006-05-10 23:05:00,1.8642,1.8642,1.86327,1.86386,277600001.0
2006-05-10 23:10:00,1.86385,1.86388,1.86276,1.86313,379099997.0
2006-05-10 23:15:00,1.86305,1.8646,1.86297,1.86406,316099998.0
2006-05-10 23:20:00,1.86414,1.86487,1.86397,1.86486,384700001.0
2006-05-10 23:25:00,1.86492,1.86511,1.86435,1.86494,562600000.0
2006-05-10 23:30:00,1.86362,1.86547,1.86362,1.86531,311799996.0
2006-05-10 23:35:00,1.865,1.86531,1.86478,1.86531,220199998.0
2006-05-10 23:40:00,1.8653,1.8653,1.86453,1.86467,184700002.0
2006-05-10 23:45:00,1.86483,1.86483,1.86435,1.86444,188900000.0
2006-05-10 23:50:00,1.86448,1.86456,1.86426,1.8645,274600000.0
2006-05-10 23:55:00,1.86453,1.86461,1.86387,1.86415,172700001.0
2006-05-11 00:00:00,1.86424,1.86446,1.86392,1.86443,229799999.0
2006-05-11 00:05:00,1.86455,1.86476,1.86439,1.86449,153200000.0
2006-05-11 00:10:00,1.86455,1.86455,1.86435,1.8644,216599999.0
2006-05-11 00:15:00,1.8644,1.86445,1.86417,1.86438,183100001.0
2006-05-11 00:20:00,1.86438,1.86442,1.86401,1.86401,237900001.0
2006-05-11 00:25:00,1.86385,1.86391,1.86335,1.86352,229500002.0
2006-05-11 00:30:00,1.86351,1.86351,1.86268,1.86305,344800000.0
2006-05-11 00:35:00,1.86302,1.86325,1.86297,1.86312,163270001.0
2006-05-11 00:40:00,1.8631,1.86338,1.86287,1.86307,347899999.0
2006-05-11 00:45:00,1.86317,1.86343,1.863,1.86305,307200001.0
2006-05-11 00:50:00,1.86282,1.86282,1.86155,1.86164,360099994.0
2006-05-11 00:55:00,1.86158,1.86231,1.86155,1.86212,237799999.0
2006-05-11 01:00:00,1.86208,1.86216,1.8617,1.86178,206500002.0
2006-05-11 01:05:00,1.86183,1.86202,1.8617,1.86202,259399998.0
2006-05-11 01:10:00,1.86205,1.86225,1.86197,1.8622,176699998.0
2006-05-11 01:15:00,1.86207,1.86207,1.8613,1.86131,278400002.0
2006-05-11 01:20:00,1.86121,1.86131,1.86089,1.86089,273800004.0
2006-05-11 01:25:00,1.86084,1.86104,1.86078,1.8609,291599997.0
2006-05-11 01:30:00,1.86087,1.86087,1.85986,1.86022,235700001.0
2006-05-11 01:35:00,1.86009,1.86037,1.86003,1.86033,254000001.0
2006-05-11 01:40:00,1.86034,1.86039,1.85999,1.85999,353400002.0
2006-05-11 01:45:00,1.85997,1.85998,1.85827,1.85827,208699997.0
2006-05-11 01:50:00,1.8581,1.85835,1.85788,1.85817,255249999.0
2006-05-11 01:55:00,1.85813,1.85828,1.85791,1.85812,181400001.0
2006-05-11 02:00:00,1.85828,1.859,1.8581,1.85877,354299998.0
2006-05-11 02:05:00,1.85882,1.8592,1.85882,1.8591,127500000.0
2006-05-11 02:10:00,1.85901,1.85909,1.85837,1.85839,310000003.0
2006-05-11 02:15:00,1.85838,1.85838,1.85804,1.85816,313699998.0
2006-05-11 02:20:00,1.85815,1.85815,1.85781,1.85781,346850002.0
2006-05-11 02:25:00,1.85775,1.85804,1.85767,1.85785,308399998.0
2006-05-11 02:30:00,1.8578,1.85785,1.85755,1.85778,196300000.0
2006-05-11 02:35:00,1.85778,1.85791,1.85713,1.85726,209500000.0
2006-05-11 02:40:00,1.85722,1.85733,1.85712,1.85733,362100002.0
2006-05-11 02:45:00,1.85727,1.85787,1.85725,1.85779,381999999.0
2006-05-11 02:50:00,1.85769,1.85825,1.85764,1.85804,389799996.0
2006-05-11 02:55:00,1.85793,1.85793,1.85732,1.85732,226300000.0
2006-05-11 03:00:00,1.85734,1.85744,1.8567,1.85676,259100000.0
2006-05-11 03:05:00,1.85669,1.85675,1.8554,1.8555,277100000.0
2006-05-11 03:10:00,1.8554,1.85543,1.85497,1.85497,182700003.0
2006-05-11 03:15:00,1.85488,1.85488,1.85341,1.85363,319500002.0
2006-05-11 03:20:00,1.85369,1.85451,1.8536,1.85439,263500000.0
2006-05-11 03:25:00,1.8544,1.85444,1.85428,1.85443,114400000.0
2006-05-11 03:30:00,1.85437,1.85453,1.85336,1.85336,228399999.0
2006-05-11 03:35:00,1.85315,1.85331,1.85295,1.85328,344599998.0
2006-05-11 03:40:00,1.85333,1.85414,1.8533,1.85396,142100001.0
2006-05-11 03:45:00,1.85393,1.85436,1.85387,1.85423,258799999.0
2006-05-11 03:50:00,1.8542,1.85425,1.85407,1.85407,311000001.0
2006-05-11 03:55:00,1.85412,1.85427,1.85348,1.85361,323549999.0
2006-05-11 04:00:00,1.85345,1.8541,1.85335,1.85409,213800003.0
2006-05-11 04:05:00,1.85414,1.85486,1.85414,1.85469,211450000.0
2006-05-11 04:10:00,1.85457,1.85525,1.85456,1.85517,222349999.0
2006-05-11 04:15:00,1.85532,1.85595,1.85531,1.85572,483300002.0
2006-05-11 04:20:00,1.85566,1.85579,1.85533,1.8555,323199999.0
2006-05-11 04:25:00,1.85557,1.85571,1.85543,1.85555,239399999.0
2006-05-11 04:30:00,1.85552,1.85561,1.85538,1.85543,97100001.0
2006-05-11 04:35:00,1.8553,1.85553,1.85522,1.85552,248300003.0
2006-05-11 04:40:00,1.85555,1.85598,1.85555,1.85574,304370000.0
2006-05-11 04:45:00,1.85598,1.85626,1.85546,1.85562,290900001.0
2006-05-11 04:50:00,1.8556,1.85568,1.85541,1.85552,198499999.0
2006-05-11 04:55:00,1.85543,1.85557,1.85543,1.85553,209899999.0
2006-05-11 05:00:00,1.85552,1.85553,1.85531,1.8554,193899998.0
2006-05-11 05:05:00,1.85545,1.8555,1.85533,1.85548,98199998.0
2006-05-11 05:10:00,1.85556,1.85572,1.85527,1.8556,326700001.0
2006-05-11 05:15:00,1.85563,1.8557,1.85537,1.85537,303200002.0
2006-05-11 05:20:00,1.85527,1.85545,1.85511,1.85545,239100002.0
2006-05-11 05:25:00,1.8554,1.85541,1.85492,1.855,222199999.0
2006-05-11 05:30:00,1.85493,1.85493,1.85381,1.85406,236700000.0
2006-05-11 05:35:00,1.854,1.85431,1.85387,1.85387,102200002.0
2006-05-11 05:40:00,1.85384,1.85402,1.85371,1.8538,305599998.0
2006-05-11 05:45:00,1.85388,1.85388,1.85351,1.8537,271800001.0
2006-05-11 05:50:00,1.85377,1.85377,1.8536,1.85375,164999998.0
2006-05-11 05:55:00,1.85394,1.85582,1.85394,1.85577,228200000.0
2006-05-11 06:00:00,1.85609,1.85705,1.85609,1.85617,181600002.0
2006-05-11 06:05:00,1.85605,1.85621,1.85592,1.85596,228499998.0
2006-05-11 06:10:00,1.85589,1.85593,1.85577,1.85587,247499999.0
2006-05-11 06:15:00,1.85582,1.85591,1.85564,1.85585,305500003.0
2006-05-11 06:20:00,1.85587,1.85597,1.85574,1.85582,335999998.0
2006-05-11 06:25:00,1.85588,1.85588,1.85562,1.85577,225299998.0
2006-05-11 06:30:00,1.8558,1.85605,1.8557,1.85596,215399999.0
2006-05-11 06:35:00,1.85586,1.85586,1.85536,1.85544,244499998.0
2006-05-11 06:40:00,1.85549,1.85553,1.8553,1.85545,197899998.0
2006-05-11 06:45:00,1.85547,1.85547,1.85533,1.85535,231800004.0
2006-05-11 06:50:00,1.85538,1.85558,1.85502,1.85514,190900000.0
2006-05-11 06:55:00,1.85509,1.85532,1.855,1.855,186099999.0
2006-05-11 07:00:00,1.8551,1.8551,1.8547,1.85486,276400003.0
2006-05-11 07:05:00,1.85486,1.85491,1.8546,1.85482,131599999.0
2006-05-11 07:10:00,1.85474,1.85479,1.85462,1.8547,299900003.0
2006-05-11 07:15:00,1.85477,1.85485,1.85466,1.85477,221400003.0
2006-05-11 07:20:00,1.85478,1.85507,1.85474,1.85507,364599999.0
2006-05-11 07:25:00,1.85515,1.85625,1.85501,1.85625,325199999.0
2006-05-11 07:30:00,1.85631,1.85631,1.85541,1.85568,303100000.0
2006-05-11 07:35:00,1.8557,1.8557,1.8551,1.8551,215399998.0
2006-05-11 07:40:00,1.8551,1.856,1.85502,1.856,254200000.0
2006-05-11 07:45:00,1.85595,1.85606,1.8559,1.85595,183200001.0
2006-05-11 07:50:00,1.85578,1.85578,1.85552,1.85552,188400002.0
2006-05-11 07:55:00,1.8555,1.85558,1.85511,1.85546,173499999.0
2006-05-11 08:00:00,1.8554,1.8554,1.85512,1.85537,258500000.0
2006-05-11 08:05:00,1.85537,1.85537,1.85515,1.85523,291500000.0
2006-05-11 08:10:00,1.85514,1.85533,1.85499,1.85533,263800001.0
2006-05-11 08:15:00,1.85546,1.85551,1.85462,1.8555,254600000.0
2006-05-11 08:20:00,1.85552,1.85594,1.8553,1.85592,183500000.0
2006-05-11 08:25:00,1.85592,1.85706,1.85592,1.85646,291899999.0
2006-05-11 08:30:00,1.85645,1.85672,1.85565,1.85602,496799996.0
2006-05-11 08:35:00,1.85622,1.85675,1.85606,1.85615,214700001.0
2006-05-11 08:40:00,1.85603,1.85735,1.85596,1.85735,460599997.0
2006-05-11 08:45:00,1.85763,1.85763,1.85587,1.85589,327000000.0
2006-05-11 08:50:00,1.85571,1.85571,1.85515,1.85528,376100001.0
2006-05-11 08:55:00,1.85539,1.85575,1.85505,1.85575,240000002.0
2006-05-11 09:00:00,1.85575,1.85657,1.85557,1.85635,263100001.0
2006-05-11 09:05:00,1.85669,1.85817,1.85669,1.85793,409800002.0
2006-05-11 09:10:00,1.85791,1.85791,1.8565,1.8567,256600002.0
2006-05-11 09:15:00,1.8566,1.85661,1.85505,1.85583,486500005.0
2006-05-11 09:20:00,1.85573,1.85573,1.85491,1.85506,242950000.0
2006-05-11 09:25:00,1.855,1.85574,1.8538,1.85405,233599999.0
2006-05-11 09:30:00,1.85406,1.85443,1.85364,1.85443,351099999.0
2006-05-11 09:35:00,1.85454,1.85542,1.85446,1.85525,303000000.0
2006-05-11 09:40:00,1.85524,1.85613,1.85524,1.85592,233299999.0
2006-05-11 09:45:00,1.85587,1.8559,1.85492,1.85541,250699999.0
2006-05-11 09:50:00,1.85529,1.85529,1.85342,1.85356,201499998.0
2006-05-11 09:55:00,1.85364,1.8544,1.85362,1.85423,335499999.0
2006-05-11 10:00:00,1.85422,1.85483,1.85395,1.85444,394500001.0
2006-05-11 10:05:00,1.85444,1.85581,1.85441,1.85578,298599999.0
2006-05-11 10:10:00,1.85583,1.85601,1.85528,1.85528,314049999.0
2006-05-11 10:15:00,1.85515,1.85578,1.85475,1.8556,306800001.0
2006-05-11 10:20:00,1.85554,1.85638,1.85542,1.85638,539200001.0
2006-05-11 10:25:00,1.85654,1.85719,1.85654,1.85681,408799998.0
2006-05-11 10:30:00,1.85793,1.86112,1.85793,1.86005,263600001.0
2006-05-11 10:35:00,1.86006,1.86009,1.85915,1.8592,248600001.0
2006-05-11 10:40:00,1.8593,1.85942,1.85894,1.85908,399100002.0
2006-05-11 10:45:00,1.85903,1.85906,1.85885,1.85885,371099996.0
2006-05-11 10:50:00,1.85882,1.85885,1.85838,1.85876,248100001.0
2006-05-11 10:55:00,1.85877,1.85929,1.85842,1.8592,472800002.0
2006-05-11 11:00:00,1.85923,1.86102,1.85912,1.86093,310200003.0
2006-05-11 11:05:00,1.86099,1.8614,1.86032,1.86045,374400003.0
2006-05-11 11:10:00,1.86044,1.86048,1.85954,1.85958,309100004.0
2006-05-11 11:15:00,1.85969,1.86087,1.85966,1.86081,407999999.0
2006-05-11 11:20:00,1.861,1.86243,1.861,1.86243,241000000.0
2006-05-11 11:25:00,1.86249,1.86298,1.86249,1.86265,404400004.0
2006-05-11 11:30:00,1.8626,1.86448,1.86239,1.86445,378500001.0
2006-05-11 11:35:00,1.86459,1.86527,1.86424,1.86424,257700000.0
2006-05-11 11:40:00,1.86412,1.86426,1.86388,1.86408,311999999.0
2006-05-11 11:45:00,1.86398,1.86458,1.86385,1.86443,348299999.0
2006-05-11 11:50:00,1.86438,1.86443,1.86363,1.86366,326000005.0
2006-05-11 11:55:00,1.86366,1.86385,1.86347,1.86365,303900002.0
2006-05-11 12:00:00,1.86369,1.86433,1.8635,1.8643,434699996.0
2006-05-11 12:05:00,1.86432,1.86476,1.86397,1.86444,258199999.0
2006-05-11 12:10:00,1.8644,1.8651,1.86425,1.86499,475349997.0
2006-05-11 12:15:00,1.86505,1.8652,1.8648,1.86482,234700001.0
2006-05-11 12:20:00,1.86482,1.86629,1.86417,1.86629,326100000.0
2006-05-11 12:25:00,1.86638,1.86736,1.86637,1.86682,325399996.0
2006-05-11 12:30:00,1.86665,1.86717,1.86605,1.86629,336200001.0
2006-05-11 12:35:00,1.86645,1.86651,1.86593,1.86595,317200001.0
2006-05-11 12:40:00,1.86583,1.86603,1.86571,1.86583,322499999.0
2006-05-11 12:45:00,1.86587,1.86589,1.86521,1.86531,371599995.0
2006-05-11 12:50:00,1.86534,1.86556,1.86515,1.86553,310400000.0
2006-05-11 12:55:00,1.86569,1.86605,1.86439,1.86446,222900000.0
2006-05-11 13:00:00,1.86438,1.86493,1.86381,1.86403,346400001.0
2006-05-11 13:05:00,1.86406,1.86406,1.86353,1.8639,273546994.0
2006-05-11 13:10:00,1.86391,1.86394,1.86368,1.86391,245399999.0
2006-05-11 13:15:00,1.86401,1.86413,1.86348,1.86376,229299999.0
2006-05-11 13:20:00,1.86371,1.86371,1.86263,1.86272,234600004.0
2006-05-11 13:25:00,1.8628,1.86333,1.86279,1.86324,345300001.0
2006-05-11 13:30:00,1.86319,1.86328,1.86282,1.86313,271199999.0
2006-05-11 13:35:00,1.86298,1.86299,1.86247,1.86247,326100001.0
2006-05-11 13:40:00,1.86247,1.86269,1.86185,1.8621,303300002.0
2006-05-11 13:45:00,1.86198,1.86259,1.86165,1.86259,262199999.0
2006-05-11 13:50:00,1.8626,1.86325,1.86255,1.86293,334799999.0
2006-05-11 13:55:00,1.86288,1.86302,1.86262,1.86287,330299998.0
2006-05-11 14:00:00,1.86291,1.8633,1.86282,1.8633,251100000.0
2006-05-11 14:05:00,1.86326,1.86356,1.86317,1.86356,186200001.0
2006-05-11 14:10:00,1.86373,1.86375,1.86301,1.86305,270000000.0
2006-05-11 14:15:00,1.8631,1.86376,1.86291,1.86376,282699998.0
2006-05-11 14:20:00,1.86387,1.86584,1.86387,1.86581,365100002.0
2006-05-11 14:25:00,1.86586,1.8661,1.86517,1.86517,363099998.0
2006-05-11 14:30:00,1.86571,1.87049,1.86571,1.87036,418899998.0
2006-05-11 14:35:00,1.87025,1.87033,1.8683,1.86844,358599997.0
2006-05-11 14:40:00,1.8686,1.8697,1.86844,1.8697,485900001.0
2006-05-11 14:45:00,1.86991,1.86991,1.86874,1.86896,283299995.0
2006-05-11 14:50:00,1.86914,1.87053,1.86905,1.86905,216799999.0
2006-05-11 14:55:00,1.86886,1.86886,1.86812,1.8685,271000000.0
2006-05-11 15:00:00,1.8686,1.86932,1.8686,1.86929,283200000.0
2006-05-11 15:05:00,1.86942,1.86955,1.86877,1.86908,398600000.0
2006-05-11 15:10:00,1.86899,1.86911,1.86812,1.86911,286199999.0
2006-05-11 15:15:00,1.8691,1.86914,1.86787,1.86837,329500000.0
2006-05-11 15:20:00,1.86841,1.86922,1.8679,1.86914,397769998.0
2006-05-11 15:25:00,1.86915,1.86995,1.86905,1.86969,332500002.0
2006-05-11 15:30:00,1.86972,1.87033,1.86936,1.86962,389700002.0
2006-05-11 15:35:00,1.8696,1.8696,1.8683,1.86873,295999999.0
2006-05-11 15:40:00,1.86878,1.86945,1.86876,1.86945,445100001.0
2006-05-11 15:45:00,1.86962,1.87131,1.86962,1.87125,358699997.0
2006-05-11 15:50:00,1.8711,1.8734,1.87086,1.87332,397100001.0
2006-05-11 15:55:00,1.87327,1.87327,1.87185,1.87218,334699999.0
2006-05-11 16:00:00,1.87232,1.87239,1.87066,1.87163,312899998.0
2006-05-11 16:05:00,1.8717,1.87288,1.87119,1.87242,537299995.0
2006-05-11 16:10:00,1.87265,1.87487,1.87265,1.87428,304500001.0
2006-05-11 16:15:00,1.87428,1.87428,1.87349,1.8737,304199999.0
2006-05-11 16:20:00,1.8739,1.87444,1.87371,1.87444,236199999.0
2006-05-11 16:25:00,1.87437,1.87497,1.87409,1.87471,248999999.0
2006-05-11 16:30:00,1.87459,1.87713,1.87447,1.877,294499998.0
2006-05-11 16:35:00,1.87695,1.87986,1.87684,1.8789,240850000.0
2006-05-11 16:40:00,1.8788,1.8796,1.87872,1.87917,448399991.0
2006-05-11 16:45:00,1.87927,1.88074,1.87922,1.87975,306699998.0
2006-05-11 16:50:00,1.87981,1.87988,1.87881,1.87908,347399996.0
2006-05-11 16:55:00,1.8792,1.8792,1.87789,1.87895,339600002.0
2006-05-11 17:00:00,1.87917,1.87928,1.87782,1.87782,316900000.0
2006-05-11 17:05:00,1.87788,1.8792,1.87788,1.87899,247400001.0
2006-05-11 17:10:00,1.87903,1.87986,1.87892,1.8798,283100001.0
2006-05-11 17:15:00,1.8798,1.87988,1.87916,1.87919,389900000.0
2006-05-11 17:20:00,1.87922,1.87979,1.87898,1.87898,273149999.0
2006-05-11 17:25:00,1.87913,1.8795,1.87904,1.8795,253899997.0
2006-05-11 17:30:00,1.87947,1.88031,1.87944,1.88031,362000001.0
2006-05-11 17:35:00,1.88074,1.88239,1.88074,1.88196,281100000.0
2006-05-11 17:40:00,1.88208,1.88335,1.88208,1.88268,180699999.0
2006-05-11 17:45:00,1.88279,1.88288,1.88207,1.8821,243100001.0
2006-05-11 17:50:00,1.88215,1.88448,1.88213,1.88448,256049999.0
2006-05-11 17:55:00,1.88472,1.88544,1.88385,1.88385,257200000.0
2006-05-11 18:00:00,1.88403,1.88506,1.88351,1.88463,4393899994.0
2006-05-11 18:05:00,1.88456,1.88475,1.88385,1.88398,4735000003.0
2006-05-11 18:10:00,1.88395,1.88469,1.88382,1.88444,3406220008.0
2006-05-11 18:15:00,1.88441,1.88441,1.88313,1.88313,3133000006.0
2006-05-11 18:20:00,1.88308,1.88325,1.88225,1.88268,3563049990.0
2006-05-11 18:25:00,1.88258,1.8827,1.88122,1.88181,3189700005.0
2006-05-11 18:30:00,1.88179,1.88198,1.88146,1.8815,2946669987.0
2006-05-11 18:35:00,1.8815,1.88229,1.88148,1.88206,1016799994.0
2006-05-11 18:40:00,1.88205,1.88305,1.88174,1.88303,1401099998.0
2006-05-11 18:45:00,1.88308,1.8834,1.88274,1.88331,1255399998.0
2006-05-11 18:50:00,1.88341,1.88497,1.88331,1.88428,1906199998.0
2006-05-11 18:55:00,1.88428,1.8848,1.88415,1.88455,2366250002.0
2006-05-11 19:00:00,1.88453,1.88483,1.88446,1.88477,1398799999.0
2006-05-11 19:05:00,1.88477,1.885,1.88398,1.88415,1763400009.0
2006-05-11 19:10:00,1.88412,1.88413,1.8836,1.88391,1463399992.0
2006-05-11 19:15:00,1.88389,1.88389,1.88325,1.88338,1228599992.0
2006-05-11 19:20:00,1.88338,1.88346,1.88312,1.88345,1729299999.0
2006-05-11 19:25:00,1.88345,1.88403,1.8834,1.88383,1810500010.0
2006-05-11 19:30:00,1.88376,1.88376,1.88238,1.8824,1535900002.0
2006-05-11 19:35:00,1.88251,1.88385,1.8825,1.8833,1432200000.0
2006-05-11 19:40:00,1.88332,1.88358,1.88324,1.88348,1550200003.0
2006-05-11 19:45:00,1.88353,1.88465,1.88348,1.88465,1155799995.0
2006-05-11 19:50:00,1.8846,1.8846,1.88377,1.88383,1089699995.0
2006-05-11 19:55:00,1.88377,1.88454,1.88377,1.88415,1495899996.0
2006-05-11 20:00:00,1.88407,1.88408,1.88365,1.88381,874399997.0
2006-05-11 20:05:00,1.88375,1.88432,1.88372,1.88398,981399995.0
2006-05-11 20:10:00,1.88398,1.88417,1.88388,1.8841,892999999.0
2006-05-11 20:15:00,1.8841,1.88418,1.88395,1.88404,781000000.0
2006-05-11 20:20:00,1.88398,1.88427,1.88393,1.88419,1002669998.0
2006-05-11 20:25:00,1.88414,1.88414,1.88382,1.8839,1846499997.0
2006-05-11 20:30:00,1.88386,1.88427,1.88346,1.88427,2298599999.0
2006-05-11 20:35:00,1.88427,1.88454,1.88407,1.88446,982899998.0
2006-05-11 20:40:00,1.88443,1.8849,1.88437,1.88488,1141899995.0
2006-05-11 20:45:00,1.88492,1.88511,1.88434,1.88437,967399998.0
2006-05-11 20:50:00,1.88433,1.88442,1.88423,1.88432,2017796991.0
2006-05-11 20:55:00,1.88437,1.88448,1.88386,1.88386,2196399999.0
2006-05-11 21:00:00,1.88382,1.8841,1.8833,1.88337,1257100000.0
2006-05-11 21:05:00,1.88335,1.88384,1.88335,1.88373,757369998.0
2006-05-11 21:10:00,1.88377,1.88425,1.88363,1.8837,833700000.0
2006-05-11 21:15:00,1.88376,1.88387,1.88354,1.88385,535599997.0
2006-05-11 21:20:00,1.88387,1.88397,1.8836,1.8837,889799997.0
2006-05-11 21:25:00,1.88368,1.88368,1.88339,1.88345,571300001.0
2006-05-11 21:30:00,1.88348,1.88368,1.88337,1.88337,751599998.0
2006-05-11 21:35:00,1.88347,1.88422,1.88347,1.88408,497300003.0
2006-05-11 21:40:00,1.88403,1.88414,1.88308,1.88308,613599999.0
2006-05-11 21:45:00,1.88299,1.88314,1.88253,1.88253,462400001.0
2006-05-11 21:50:00,1.88253,1.88271,1.88244,1.88265,470199997.0
2006-05-11 21:55:00,1.88269,1.88312,1.88267,1.88295,863899999.0
2006-05-11 22:00:00,1.88302,1.88346,1.88286,1.88337,740850001.0
2006-05-11 22:05:00,1.88335,1.88335,1.88304,1.88308,315599998.0
2006-05-11 22:10:00,1.88304,1.88311,1.8829,1.88291,509200000.0
2006-05-11 22:15:00,1.88295,1.88304,1.88278,1.88295,618500000.0
2006-05-11 22:20:00,1.88295,1.883,1.88245,1.88248,643100003.0
2006-05-11 22:25:00,1.88246,1.88263,1.88237,1.88247,504800001.0
2006-05-11 22:30:00,1.88242,1.88242,1.88205,1.8821,703900000.0
2006-05-11 22:35:00,1.88215,1.88249,1.88215,1.8823,243100001.0
2006-05-11 22:40:00,1.88229,1.88231,1.882,1.882,461899998.0
2006-05-11 22:45:00,1.8819,1.8819,1.88145,1.88151,410300001.0
2006-05-11 22:50:00,1.88153,1.88261,1.88148,1.88247,275699998.0
2006-05-11 22:55:00,1.8824,1.88248,1.88209,1.88235,442000001.0
2006-05-11 23:00:00,1.88215,1.8823,1.88164,1.88199,362200000.0
2006-05-11 23:05:00,1.88196,1.88255,1.88165,1.88175,306499997.0
2006-05-11 23:10:00,1.88143,1.88188,1.88104,1.88182,397799997.0
2006-05-11 23:15:00,1.88192,1.88212,1.88128,1.88178,478600002.0
2006-05-11 23:20:00,1.88202,1.8822,1.88143,1.88165,375199999.0
2006-05-11 23:25:00,1.88175,1.88201,1.88112,1.88143,287846991.0
2006-05-11 23:30:00,1.88142,1.88152,1.88135,1.88139,286600002.0
2006-05-11 23:35:00,1.88148,1.88185,1.88133,1.88185,203400000.0
2006-05-11 23:40:00,1.88188,1.88192,1.88155,1.8816,134600000.0
2006-05-11 23:45:00,1.88165,1.88168,1.8815,1.88157,139670001.0
2006-05-11 23:50:00,1.8816,1.88175,1.88127,1.88165,109700000.0
2006-05-11 23:55:00,1.8817,1.88225,1.8817,1.8819,141300003.0
2006-05-12 00:00:00,1.8818,1.88205,1.8818,1.88187,163899999.0
2006-05-12 00:05:00,1.88185,1.88205,1.88182,1.88201,343000000.0
2006-05-12 00:10:00,1.882,1.88218,1.88187,1.88202,144999999.0
2006-05-12 00:15:00,1.882,1.88219,1.882,1.8821,141100003.0
2006-05-12 00:20:00,1.88212,1.88259,1.88212,1.88248,123900000.0
2006-05-12 00:25:00,1.88241,1.88282,1.8824,1.88267,334800000.0
2006-05-12 00:30:00,1.88272,1.88285,1.88272,1.88282,75999999.0
2006-05-12 00:35:00,1.88286,1.88304,1.88275,1.88304,122699999.0
2006-05-12 00:40:00,1.88322,1.88401,1.88322,1.8839,173250001.0
2006-05-12 00:45:00,1.8839,1.88402,1.88379,1.88395,187200000.0
2006-05-12 00:50:00,1.88395,1.88395,1.88375,1.88385,168400000.0
2006-05-12 00:55:00,1.88381,1.88426,1.8838,1.88426,285250002.0
2006-05-12 01:00:00,1.88421,1.88544,1.88401,1.88532,192450002.0
2006-05-12 01:05:00,1.88535,1.88535,1.8844,1.8844,273600001.0
2006-05-12 01:10:00,1.88435,1.88451,1.88418,1.88443,236500000.0
2006-05-12 01:15:00,1.8844,1.88486,1.88437,1.88486,228999999.0
2006-05-12 01:20:00,1.88488,1.88502,1.88485,1.88491,222199997.0
2006-05-12 01:25:00,1.88495,1.88556,1.88491,1.88545,343100001.0
2006-05-12 01:30:00,1.88563,1.8861,1.88562,1.88564,279100000.0
2006-05-12 01:35:00,1.88552,1.88583,1.88544,1.88549,295700000.0
2006-05-12 01:40:00,1.8854,1.88593,1.88536,1.8858,282500001.0
2006-05-12 01:45:00,1.88583,1.88596,1.88529,1.88535,219800000.0
2006-05-12 01:50:00,1.88518,1.88542,1.88515,1.88515,280699998.0
2006-05-12 01:55:00,1.88512,1.8852,1.88424,1.88454,277600000.0
2006-05-12 02:00:00,1.88437,1.88498,1.88404,1.88474,171499999.0
2006-05-12 02:05:00,1.88472,1.88601,1.88453,1.88586,339599995.0
2006-05-12 02:10:00,1.88599,1.88622,1.88482,1.88603,282299999.0
2006-05-12 02:15:00,1.8859,1.88606,1.88548,1.88557,374350001.0
2006-05-12 02:20:00,1.8856,1.88566,1.88509,1.88533,276100001.0
2006-05-12 02:25:00,1.88534,1.88552,1.88477,1.88479,332799997.0
2006-05-12 02:30:00,1.88467,1.88468,1.88411,1.88411,302199999.0
2006-05-12 02:35:00,1.88404,1.88413,1.88374,1.88392,226300000.0
2006-05-12 02:40:00,1.88393,1.88437,1.88393,1.88408,286400000.0
2006-05-12 02:45:00,1.88401,1.88468,1.88373,1.88462,239200000.0
2006-05-12 02:50:00,1.8846,1.88475,1.88453,1.88458,219599998.0
2006-05-12 02:55:00,1.88454,1.88474,1.88434,1.88452,349100001.0
2006-05-12 03:00:00,1.8845,1.88452,1.88425,1.88444,271400001.0
2006-05-12 03:05:00,1.88437,1.88465,1.88437,1.88465,235499999.0
2006-05-12 03:10:00,1.88463,1.88492,1.88453,1.88492,240200002.0
2006-05-12 03:15:00,1.88491,1.88491,1.88411,1.88427,252000000.0
2006-05-12 03:20:00,1.88437,1.88441,1.88422,1.88441,235299997.0
2006-05-12 03:25:00,1.88445,1.88458,1.88426,1.8843,186100001.0
2006-05-12 03:30:00,1.88435,1.88447,1.88408,1.88435,81700000.0
2006-05-12 03:35:00,1.88433,1.88433,1.8838,1.88381,215400000.0
2006-05-12 03:40:00,1.88382,1.88382,1.88346,1.88367,170600000.0
2006-05-12 03:45:00,1.88363,1.88397,1.88351,1.88375,256500000.0
2006-05-12 03:50:00,1.8837,1.88375,1.8835,1.88352,298700000.0
2006-05-12 03:55:00,1.88353,1.88354,1.88335,1.88348,201600001.0
2006-05-12 04:00:00,1.88342,1.88342,1.88236,1.88238,159999998.0
2006-05-12 04:05:00,1.88233,1.88295,1.88225,1.8829,272599996.0
2006-05-12 04:10:00,1.88292,1.88314,1.88292,1.88292,314000000.0
2006-05-12 04:15:00,1.883,1.88322,1.88292,1.88322,308199999.0
2006-05-12 04:20:00,1.88317,1.88338,1.88307,1.88312,369100003.0
2006-05-12 04:25:00,1.88317,1.88332,1.88292,1.88303,253199999.0
2006-05-12 04:30:00,1.88304,1.8833,1.88288,1.88326,152800000.0
2006-05-12 04:35:00,1.88325,1.8835,1.88323,1.88343,259399998.0
2006-05-12 04:40:00,1.88345,1.88354,1.88313,1.88322,298900001.0
2006-05-12 04:45:00,1.88322,1.88335,1.8831,1.88335,244800001.0
2006-05-12 04:50:00,1.88335,1.88335,1.88318,1.8832,138800000.0
2006-05-12 04:55:00,1.88313,1.8834,1.88313,1.88322,160600000.0
2006-05-12 05:00:00,1.88325,1.88325,1.88315,1.8832,86400000.0
2006-05-12 05:05:00,1.88322,1.88335,1.88309,1.8833,137700001.0
2006-05-12 05:10:00,1.88335,1.88345,1.8833,1.8834,116900000.0
2006-05-12 05:15:00,1.88343,1.88352,1.88335,1.88344,313499999.0
2006-05-12 05:20:00,1.88343,1.88358,1.88332,1.88332,230799998.0
2006-05-12 05:25:00,1.88327,1.88353,1.8831,1.88351,243900001.0
2006-05-12 05:30:00,1.88353,1.88357,1.88309,1.88343,216200001.0
2006-05-12 05:35:00,1.8834,1.88384,1.8834,1.88371,192700002.0
2006-05-12 05:40:00,1.88375,1.88383,1.88325,1.88332,325100003.0
2006-05-12 05:45:00,1.88325,1.88325,1.88271,1.883,205300002.0
2006-05-12 05:50:00,1.88306,1.88323,1.88296,1.88322,328400000.0
2006-05-12 05:55:00,1.88318,1.88351,1.88315,1.88347,256299997.0
2006-05-12 06:00:00,1.8835,1.88359,1.88334,1.88353,292299998.0
2006-05-12 06:05:00,1.88341,1.88355,1.8834,1.8835,300799999.0
2006-05-12 06:10:00,1.8835,1.88355,1.88318,1.88318,157570003.0
2006-05-12 06:15:00,1.8833,1.8837,1.88328,1.88368,328999999.0
2006-05-12 06:20:00,1.88374,1.88408,1.88371,1.8838,388846992.0
2006-05-12 06:25:00,1.88386,1.88405,1.88375,1.88402,284500000.0
2006-05-12 06:30:00,1.884,1.88434,1.88394,1.88432,314100000.0
2006-05-12 06:35:00,1.88423,1.88478,1.88412,1.88462,164499999.0
2006-05-12 06:40:00,1.88477,1.88498,1.88461,1.8847,184099998.0
2006-05-12 06:45:00,1.88477,1.88508,1.88452,1.88456,248400002.0
2006-05-12 06:50:00,1.88457,1.88473,1.88417,1.88473,188599998.0
2006-05-12 06:55:00,1.8847,1.88478,1.8846,1.88472,52400000.0
2006-05-12 07:00:00,1.88498,1.88519,1.88459,1.88516,221500000.0
2006-05-12 07:05:00,1.88503,1.88515,1.8849,1.885,133899999.0
2006-05-12 07:10:00,1.88493,1.88515,1.88481,1.8851,288799999.0
2006-05-12 07:15:00,1.88513,1.88513,1.88465,1.88475,140150000.0
2006-05-12 07:20:00,1.88478,1.88489,1.88455,1.8846,241000002.0
2006-05-12 07:25:00,1.88457,1.88472,1.88447,1.88472,197100002.0
2006-05-12 07:30:00,1.8849,1.88563,1.8849,1.88558,298800001.0
2006-05-12 07:35:00,1.88565,1.88571,1.88555,1.8856,211999998.0
2006-05-12 07:40:00,1.88558,1.88678,1.88547,1.88668,325399995.0
2006-05-12 07:45:00,1.88665,1.8875,1.8862,1.88747,306199998.0
2006-05-12 07:50:00,1.88728,1.88805,1.88696,1.88805,264600002.0
2006-05-12 07:55:00,1.88808,1.88819,1.88707,1.88712,251600003.0
2006-05-12 08:00:00,1.88699,1.88719,1.88652,1.8871,304299999.0
2006-05-12 08:05:00,1.88711,1.88711,1.8863,1.88638,331700002.0
2006-05-12 08:10:00,1.88631,1.8867,1.88615,1.88667,396399998.0
2006-05-12 08:15:00,1.88675,1.88827,1.88663,1.88819,173600001.0
2006-05-12 08:20:00,1.88814,1.88817,1.8873,1.88752,364299993.0
2006-05-12 08:25:00,1.8874,1.8883,1.88723,1.88798,309600001.0
2006-05-12 08:30:00,1.88799,1.88804,1.88558,1.88558,353299998.0
2006-05-12 08:35:00,1.88532,1.88634,1.88465,1.88634,245649996.0
2006-05-12 08:40:00,1.88634,1.88642,1.88584,1.88584,329900005.0
2006-05-12 08:45:00,1.88593,1.88621,1.88554,1.88585,439100000.0
2006-05-12 08:50:00,1.88573,1.88668,1.88569,1.8864,406800000.0
2006-05-12 08:55:00,1.88642,1.88677,1.88557,1.88558,299899998.0
2006-05-12 09:00:00,1.88535,1.88617,1.88463,1.88567,382400003.0
2006-05-12 09:05:00,1.88572,1.88592,1.88483,1.88533,334200000.0
2006-05-12 09:10:00,1.88567,1.88634,1.88567,1.88628,293249998.0
2006-05-12 09:15:00,1.88624,1.88726,1.88598,1.88712,195300001.0
2006-05-12 09:20:00,1.88702,1.88745,1.88688,1.8869,440600000.0
2006-05-12 09:25:00,1.88705,1.89086,1.88705,1.89086,368299999.0
2006-05-12 09:30:00,1.89085,1.89124,1.89014,1.89044,348699999.0
2006-05-12 09:35:00,1.88999,1.89026,1.88825,1.88827,350700002.0
2006-05-12 09:40:00,1.88823,1.88946,1.88819,1.88865,284699998.0
2006-05-12 09:45:00,1.88864,1.89018,1.88861,1.89018,338099999.0
2006-05-12 09:50:00,1.89034,1.89101,1.88972,1.88983,366299993.0
2006-05-12 09:55:00,1.88975,1.88977,1.88934,1.88976,274600002.0
2006-05-12 10:00:00,1.88974,1.89047,1.88974,1.89005,325299997.0
2006-05-12 10:05:00,1.89001,1.89034,1.88994,1.88996,347100000.0
2006-05-12 10:10:00,1.88993,1.88998,1.8895,1.88988,229100002.0
2006-05-12 10:15:00,1.88992,1.89108,1.88981,1.89108,384300003.0
2006-05-12 10:20:00,1.89101,1.89211,1.89031,1.89046,384699997.0
2006-05-12 10:25:00,1.89031,1.89064,1.89017,1.8904,334600004.0
2006-05-12 10:30:00,1.89047,1.89071,1.89031,1.89042,289700001.0
2006-05-12 10:35:00,1.89042,1.89095,1.89039,1.89061,426599997.0
2006-05-12 10:40:00,1.89069,1.89171,1.89066,1.89159,380999997.0
2006-05-12 10:45:00,1.8916,1.89162,1.89106,1.89143,257799999.0
2006-05-12 10:50:00,1.89134,1.89163,1.89115,1.89148,217200000.0
2006-05-12 10:55:00,1.89154,1.89245,1.89139,1.89241,449100000.0
2006-05-12 11:00:00,1.89239,1.89311,1.89207,1.89243,421300001.0
2006-05-12 11:05:00,1.89247,1.89247,1.89132,1.89132,386299997.0
2006-05-12 11:10:00,1.89124,1.89239,1.89124,1.89239,396399998.0
2006-05-12 11:15:00,1.89246,1.89316,1.89246,1.89301,294099999.0
2006-05-12 11:20:00,1.89305,1.89305,1.89231,1.89251,201399999.0
2006-05-12 11:25:00,1.89232,1.89423,1.89228,1.89423,320600000.0
2006-05-12 11:30:00,1.8942,1.8949,1.89334,1.89481,301900000.0
2006-05-12 11:35:00,1.89493,1.89704,1.89444,1.89694,327000001.0
2006-05-12 11:40:00,1.89713,1.89939,1.89713,1.89873,390699998.0
2006-05-12 11:45:00,1.8988,1.89896,1.8977,1.8977,323399999.0
2006-05-12 11:50:00,1.89755,1.89801,1.89694,1.89717,359800001.0
2006-05-12 11:55:00,1.89711,1.89721,1.89595,1.896,330500001.0
2006-05-12 12:00:00,1.89612,1.89683,1.89525,1.89606,358200000.0
2006-05-12 12:05:00,1.89616,1.89717,1.89611,1.89684,214399999.0
2006-05-12 12:10:00,1.8968,1.89887,1.89667,1.89791,298599996.0
2006-05-12 12:15:00,1.89775,1.89853,1.89763,1.89822,473149998.0
2006-05-12 12:20:00,1.89821,1.89821,1.89715,1.89715,308200002.0
2006-05-12 12:25:00,1.89716,1.89762,1.89716,1.89725,330200000.0
2006-05-12 12:30:00,1.89713,1.89725,1.89495,1.89495,297050000.0
2006-05-12 12:35:00,1.89503,1.89638,1.89503,1.89623,322799996.0
2006-05-12 12:40:00,1.89625,1.89639,1.89601,1.89622,339100002.0
2006-05-12 12:45:00,1.89635,1.89661,1.89627,1.89656,262700003.0
2006-05-12 12:50:00,1.89673,1.89673,1.89615,1.89622,361400001.0
2006-05-12 12:55:00,1.89624,1.89654,1.89599,1.89605,194999999.0
2006-05-12 13:00:00,1.89596,1.89654,1.89592,1.8963,331500002.0
2006-05-12 13:05:00,1.89616,1.89668,1.89616,1.89662,358500002.0
2006-05-12 13:10:00,1.89655,1.89661,1.89621,1.89633,277100002.0
2006-05-12 13:15:00,1.89638,1.89656,1.89628,1.89632,371100001.0
2006-05-12 13:20:00,1.89623,1.89642,1.89615,1.8962,270549999.0
2006-05-12 13:25:00,1.89616,1.89616,1.89539,1.89567,314669998.0
2006-05-12 13:30:00,1.89567,1.89643,1.89562,1.89643,379899996.0
2006-05-12 13:35:00,1.89646,1.89695,1.8964,1.89663,499599998.0
2006-05-12 13:40:00,1.89668,1.89721,1.89654,1.89721,325899998.0
2006-05-12 13:45:00,1.8972,1.89725,1.8965,1.89702,433900002.0
2006-05-12 13:50:00,1.89714,1.89716,1.89571,1.8963,410999997.0
2006-05-12 13:55:00,1.89612,1.89618,1.89464,1.89464,214349999.0
2006-05-12 14:00:00,1.89467,1.89538,1.89445,1.8952,382699997.0
2006-05-12 14:05:00,1.89541,1.89601,1.89528,1.89533,288100002.0
2006-05-12 14:10:00,1.89534,1.89752,1.89529,1.8966,419400002.0
2006-05-12 14:15:00,1.89642,1.8969,1.89355,1.89355,325850001.0
2006-05-12 14:20:00,1.89322,1.89383,1.89221,1.89383,273299998.0
2006-05-12 14:25:00,1.89391,1.89458,1.89332,1.89458,228899998.0
2006-05-12 14:30:00,1.89351,1.89351,1.88632,1.88981,354499997.0
2006-05-12 14:35:00,1.88969,1.89014,1.88749,1.88817,314300001.0
2006-05-12 14:40:00,1.88815,1.89129,1.88815,1.89129,229400000.0
2006-05-12 14:45:00,1.89213,1.89586,1.89213,1.89432,352299994.0
2006-05-12 14:50:00,1.89445,1.89863,1.89432,1.89629,415900003.0
2006-05-12 14:55:00,1.89605,1.89844,1.89602,1.89809,339699998.0
2006-05-12 15:00:00,1.89772,1.89772,1.89276,1.89412,299369998.0
2006-05-12 15:05:00,1.89412,1.89421,1.89191,1.89191,363400000.0
2006-05-12 15:10:00,1.89167,1.89259,1.89092,1.89162,399799998.0
2006-05-12 15:15:00,1.8918,1.89471,1.89126,1.89471,392899996.0
2006-05-12 15:20:00,1.89506,1.89641,1.89472,1.89544,415499997.0
2006-05-12 15:25:00,1.89532,1.89571,1.89505,1.89565,342999997.0
2006-05-12 15:30:00,1.89567,1.89579,1.89493,1.89506,312300001.0
2006-05-12 15:35:00,1.89513,1.89644,1.8939,1.8964,354400001.0
2006-05-12 15:40:00,1.89665,1.89744,1.89603,1.89603,334900001.0
2006-05-12 15:45:00,1.89599,1.89706,1.89598,1.89646,421999998.0
2006-05-12 15:50:00,1.89627,1.89926,1.89627,1.89772,313700004.0
2006-05-12 15:55:00,1.89797,1.89804,1.8939,1.8939,280800002.0
2006-05-12 16:00:00,1.89383,1.89718,1.89383,1.89635,403200000.0
2006-05-12 16:05:00,1.89623,1.89665,1.89602,1.89602,288100002.0
2006-05-12 16:10:00,1.89557,1.89557,1.8945,1.89451,387500003.0
2006-05-12 16:15:00,1.89436,1.89518,1.89334,1.89518,375499994.0
2006-05-12 16:20:00,1.8949,1.89569,1.89357,1.89374,316900000.0
2006-05-12 16:25:00,1.89353,1.89353,1.89216,1.89249,254000000.0
2006-05-12 16:30:00,1.89249,1.89302,1.8912,1.89125,330499999.0
2006-05-12 16:35:00,1.89118,1.89156,1.88844,1.88975,333000000.0
2006-05-12 16:40:00,1.88977,1.89056,1.88938,1.89056,385900000.0
2006-05-12 16:45:00,1.89076,1.8908,1.8886,1.8886,365050001.0
2006-05-12 16:50:00,1.88855,1.88937,1.88842,1.88861,386100000.0
2006-05-12 16:55:00,1.88857,1.8902,1.88799,1.8902,394000002.0
2006-05-12 17:00:00,1.89018,1.89232,1.89004,1.89207,234100000.0
2006-05-12 17:05:00,1.89175,1.89212,1.89075,1.89075,301999998.0
2006-05-12 17:10:00,1.89067,1.89178,1.89067,1.89178,414600000.0
2006-05-12 17:15:00,1.89183,1.89327,1.89156,1.89179,318699998.0
2006-05-12 17:20:00,1.89181,1.8922,1.89043,1.89073,231199999.0
2006-05-12 17:25:00,1.89086,1.89097,1.89009,1.8901,444100005.0
2006-05-12 17:30:00,1.88997,1.89022,1.88814,1.88867,378399997.0
2006-05-12 17:35:00,1.88866,1.889,1.88818,1.88829,369399996.0
2006-05-12 17:40:00,1.88828,1.89016,1.88827,1.89012,301199999.0
2006-05-12 17:45:00,1.89021,1.89072,1.89004,1.89042,280950001.0
2006-05-12 17:50:00,1.89035,1.89049,1.88955,1.8896,325300001.0
2006-05-12 17:55:00,1.88956,1.89063,1.88937,1.89063,184800001.0
2006-05-12 18:00:00,1.89069,1.89069,1.88902,1.8891,4133800003.0
2006-05-12 18:05:00,1.88902,1.88917,1.8887,1.8889,5077469989.0
2006-05-12 18:10:00,1.88894,1.88976,1.88893,1.88915,3524199987.0
2006-05-12 18:15:00,1.88915,1.88968,1.88885,1.88961,3180299990.0
2006-05-12 18:20:00,1.88965,1.88996,1.88948,1.88995,3469419996.0
2006-05-12 18:25:00,1.88993,1.89019,1.88849,1.88849,2924499992.0
2006-05-12 18:30:00,1.88846,1.88897,1.88828,1.88887,2907849992.0
2006-05-12 18:35:00,1.88885,1.8897,1.88884,1.88963,1192049987.0
2006-05-12 18:40:00,1.88963,1.88966,1.88908,1.88927,1326499998.0
2006-05-12 18:45:00,1.88923,1.88923,1.88879,1.88906,1175499995.0
2006-05-12 18:50:00,1.88917,1.88988,1.88915,1.88959,1755000002.0
2006-05-12 18:55:00,1.88965,1.89101,1.8896,1.89043,2383199999.0
2006-05-12 19:00:00,1.89045,1.8909,1.89035,1.89059,1567599995.0
2006-05-12 19:05:00,1.89053,1.8909,1.89029,1.89085,1621200003.0
2006-05-12 19:10:00,1.89084,1.89103,1.89081,1.89093,1425849998.0
2006-05-12 19:15:00,1.89088,1.89112,1.89073,1.89103,1354249996.0
2006-05-12 19:20:00,1.89099,1.89104,1.89066,1.89072,1525500003.0
2006-05-12 19:25:00,1.89073,1.89088,1.89045,1.89045,1706119998.0
2006-05-12 19:30:00,1.89041,1.8907,1.89028,1.89065,1226300000.0
2006-05-12 19:35:00,1.89065,1.89077,1.89057,1.89071,1155999997.0
2006-05-12 19:40:00,1.89069,1.89077,1.89035,1.8904,1472769996.0
2006-05-12 19:45:00,1.89042,1.89073,1.8904,1.89073,1044949994.0
2006-05-12 19:50:00,1.89075,1.89082,1.89063,1.89063,979800001.0
2006-05-12 19:55:00,1.89055,1.89093,1.89052,1.89077,1406399997.0
2006-05-12 20:00:00,1.89071,1.89169,1.89065,1.8913,818199997.0
2006-05-12 20:05:00,1.89119,1.89157,1.89119,1.89145,1027499993.0
2006-05-12 20:10:00,1.89146,1.89261,1.89145,1.89253,901799997.0
2006-05-12 20:15:00,1.8926,1.89335,1.89251,1.89275,934699999.0
2006-05-12 20:20:00,1.89267,1.89269,1.89192,1.89254,1041399993.0
2006-05-12 20:25:00,1.89259,1.89267,1.89235,1.8926,1529799996.0
2006-05-12 20:30:00,1.89259,1.89285,1.89229,1.89285,2600799987.0
2006-05-12 20:35:00,1.89293,1.89335,1.89275,1.8933,910600000.0
2006-05-12 20:40:00,1.8933,1.89391,1.89329,1.89345,1287199993.0
2006-05-12 20:45:00,1.89344,1.89344,1.89248,1.8928,869350003.0
2006-05-12 20:50:00,1.89281,1.89281,1.8924,1.89248,2001500000.0
2006-05-12 20:55:00,1.8925,1.89257,1.89204,1.89205,2181299997.0
2006-05-12 21:00:00,1.89218,1.8928,1.89215,1.89279,1382799999.0
2006-05-12 21:05:00,1.89277,1.89282,1.8925,1.8925,595699998.0
2006-05-12 21:10:00,1.89259,1.8926,1.89232,1.89247,906800002.0
2006-05-12 21:15:00,1.89258,1.89278,1.89239,1.89257,661200000.0
2006-05-12 21:20:00,1.89255,1.89259,1.89245,1.89258,862999999.0
2006-05-12 21:25:00,1.89265,1.89316,1.89246,1.8927,747099996.0
2006-05-12 21:30:00,1.89282,1.89325,1.89265,1.89315,870199996.0
2006-05-12 21:35:00,1.8932,1.89337,1.89315,1.89325,565799999.0
2006-05-12 21:40:00,1.89325,1.89347,1.89315,1.89343,509200000.0
2006-05-12 21:45:00,1.89344,1.89421,1.89344,1.89386,526849998.0
2006-05-12 21:50:00,1.8938,1.89422,1.89376,1.89405,392600003.0
2006-05-12 21:55:00,1.89409,1.89547,1.89409,1.89448,728500000.0
2006-05-12 22:00:00,1.8945,1.89466,1.89437,1.89437,795500004.0
2006-05-12 22:05:00,1.89436,1.89444,1.89411,1.89433,277500003.0
2006-05-12 22:10:00,1.89433,1.89434,1.89397,1.89397,349299998.0
2006-05-12 22:15:00,1.8939,1.89403,1.89357,1.89357,717999999.0
2006-05-12 22:20:00,1.8936,1.89395,1.8936,1.89385,648799996.0
2006-05-12 22:25:00,1.89388,1.89399,1.89362,1.89371,583400004.0
2006-05-12 22:30:00,1.89377,1.89424,1.89375,1.89385,627550004.0
2006-05-12 22:35:00,1.89385,1.89405,1.89384,1.8939,286599999.0
2006-05-12 22:40:00,1.89392,1.89399,1.89365,1.89381,513450002.0
2006-05-12 22:45:00,1.89381,1.89385,1.89362,1.89377,298399998.0
2006-05-12 22:50:00,1.8938,1.89408,1.89369,1.89397,183500001.0
2006-05-12 22:55:00,1.89407,1.89441,1.89407,1.89425,268099999.0
2006-05-15 00:00:00,1.8964,1.8973,1.8963,1.8972,74400000.0
2006-05-15 00:05:00,1.897,1.8977,1.8969,1.8976,124000000.0
2006-05-15 00:10:00,1.8977,1.8983,1.8977,1.8983,124000000.0
2006-05-15 00:15:00,1.8982,1.8987,1.8982,1.8986,99200000.0
2006-05-15 00:20:00,1.8987,1.8988,1.8986,1.8986,124000000.0
2006-05-15 00:25:00,1.8985,1.8987,1.8985,1.8987,74400000.0
2006-05-15 00:30:00,1.8986,1.899,1.8986,1.8987,124000000.0
2006-05-15 00:35:00,1.8986,1.8988,1.8985,1.8987,124000000.0
2006-05-15 00:40:00,1.8988,1.8988,1.8986,1.8987,99200000.0
2006-05-15 00:45:00,1.8988,1.8991,1.8987,1.8991,124000000.0
2006-05-15 00:50:00,1.8989,1.8994,1.8988,1.8993,124000000.0
2006-05-15 00:55:00,1.8992,1.8995,1.8992,1.8993,124000000.0
2006-05-15 01:00:00,1.8994,1.8995,1.8992,1.8992,124000000.0
2006-05-15 01:05:00,1.8993,1.8993,1.899,1.8992,124000000.0
2006-05-15 01:10:00,1.8993,1.8993,1.8989,1.899,99200000.0
2006-05-15 01:15:00,1.8988,1.899,1.8986,1.8986,124000000.0
2006-05-15 01:20:00,1.8985,1.8986,1.8984,1.8985,124000000.0
2006-05-15 01:25:00,1.8986,1.8989,1.8981,1.8988,124000000.0
2006-05-15 01:30:00,1.8989,1.8992,1.8987,1.8988,124000000.0
2006-05-15 01:35:00,1.8989,1.8992,1.8986,1.8988,124000000.0
2006-05-15 01:40:00,1.8987,1.8988,1.8986,1.8987,99200000.0
2006-05-15 01:45:00,1.8988,1.8992,1.8988,1.8991,124000000.0
2006-05-15 01:50:00,1.8992,1.8992,1.8988,1.8989,124000000.0
2006-05-15 01:55:00,1.899,1.8991,1.8987,1.8989,124000000.0
2006-05-15 02:00:00,1.89878,1.89878,1.8975,1.8976,178400000.0
2006-05-15 02:05:00,1.89767,1.89787,1.89656,1.8968,223500000.0
2006-05-15 02:10:00,1.8968,1.89703,1.89656,1.89698,358099999.0
2006-05-15 02:15:00,1.89703,1.8971,1.89625,1.89629,271999999.0
2006-05-15 02:20:00,1.8963,1.89675,1.89616,1.89653,251600000.0
2006-05-15 02:25:00,1.89638,1.89647,1.89557,1.89579,270400000.0
2006-05-15 02:30:00,1.8957,1.89573,1.89399,1.89399,363800000.0
2006-05-15 02:35:00,1.89386,1.89491,1.89319,1.89435,214800000.0
2006-05-15 02:40:00,1.89425,1.89469,1.89417,1.89463,273599996.0
2006-05-15 02:45:00,1.8947,1.89498,1.89468,1.89476,195300000.0
2006-05-15 02:50:00,1.89476,1.89499,1.89458,1.89499,205400000.0
2006-05-15 02:55:00,1.89498,1.89531,1.89494,1.89509,324299998.0
2006-05-15 03:00:00,1.89509,1.89528,1.89492,1.89528,256800000.0
2006-05-15 03:05:00,1.89533,1.8961,1.8952,1.896,269799999.0
2006-05-15 03:10:00,1.89593,1.89642,1.89585,1.89637,170699999.0
2006-05-15 03:15:00,1.89635,1.89772,1.89615,1.89758,335700003.0
2006-05-15 03:20:00,1.89742,1.89883,1.89728,1.89866,129500000.0
2006-05-15 03:25:00,1.89848,1.89926,1.89848,1.89918,347050000.0
2006-05-15 03:30:00,1.89913,1.89913,1.89848,1.89858,206800002.0
2006-05-15 03:35:00,1.89853,1.89853,1.8973,1.8973,234200000.0
2006-05-15 03:40:00,1.89714,1.89744,1.89682,1.89744,202699999.0
2006-05-15 03:45:00,1.89763,1.89763,1.89679,1.89679,314999999.0
2006-05-15 03:50:00,1.89669,1.89703,1.89669,1.8968,304099999.0
2006-05-15 03:55:00,1.89684,1.89734,1.89676,1.89727,380699998.0
2006-05-15 04:00:00,1.89725,1.89762,1.8972,1.89759,315149998.0
2006-05-15 04:05:00,1.89759,1.8978,1.8973,1.8973,259999999.0
2006-05-15 04:10:00,1.89725,1.89763,1.89722,1.89732,399100003.0
2006-05-15 04:15:00,1.89734,1.89734,1.89718,1.89722,209600004.0
2006-05-15 04:20:00,1.89715,1.89725,1.8968,1.8968,312299996.0
2006-05-15 04:25:00,1.8968,1.8968,1.89631,1.89661,271000001.0
2006-05-15 04:30:00,1.89669,1.89695,1.89668,1.89689,186599999.0
2006-05-15 04:35:00,1.89671,1.89681,1.89635,1.89639,407400004.0
2006-05-15 04:40:00,1.89636,1.89636,1.89579,1.89579,213400000.0
2006-05-15 04:45:00,1.8958,1.89595,1.89574,1.89574,172200002.0
2006-05-15 04:50:00,1.89563,1.89585,1.89557,1.89585,216400001.0
2006-05-15 04:55:00,1.89573,1.89585,1.89572,1.8958,184800000.0
2006-05-15 05:00:00,1.8958,1.89597,1.89562,1.89562,245399997.0
2006-05-15 05:05:00,1.89565,1.89611,1.89553,1.89597,200699998.0
2006-05-15 05:10:00,1.89608,1.89667,1.89607,1.89652,262300000.0
2006-05-15 05:15:00,1.89651,1.89651,1.89612,1.89626,233469999.0
2006-05-15 05:20:00,1.89623,1.89629,1.89566,1.89583,338799999.0
2006-05-15 05:25:00,1.89581,1.89598,1.89542,1.89542,282899999.0
2006-05-15 05:30:00,1.89533,1.89553,1.89501,1.89527,238899998.0
2006-05-15 05:35:00,1.89516,1.89526,1.89485,1.89495,196649999.0
2006-05-15 05:40:00,1.89505,1.89547,1.8949,1.89536,326400003.0
2006-05-15 05:45:00,1.89543,1.89552,1.89493,1.895,268599994.0
2006-05-15 05:50:00,1.8951,1.89518,1.8949,1.89505,281999999.0
2006-05-15 05:55:00,1.895,1.89532,1.89491,1.8952,252200001.0
2006-05-15 06:00:00,1.89525,1.8953,1.89503,1.89516,406400000.0
2006-05-15 06:05:00,1.89508,1.89543,1.89504,1.89505,341870001.0
2006-05-15 06:10:00,1.895,1.8952,1.89495,1.8951,148599999.0
2006-05-15 06:15:00,1.89513,1.89513,1.89437,1.89448,241600001.0
2006-05-15 06:20:00,1.8945,1.89498,1.8945,1.89498,415599998.0
2006-05-15 06:25:00,1.89511,1.89519,1.89487,1.89515,152899999.0
2006-05-15 06:30:00,1.89537,1.89564,1.89537,1.8955,320200002.0
2006-05-15 06:35:00,1.89546,1.89546,1.89512,1.89523,277800000.0
2006-05-15 06:40:00,1.89527,1.89566,1.89521,1.89566,220399998.0
2006-05-15 06:45:00,1.89572,1.89605,1.89567,1.89598,323700002.0
2006-05-15 06:50:00,1.89596,1.89603,1.89568,1.89595,302700001.0
2006-05-15 06:55:00,1.8959,1.89593,1.89569,1.89581,186799998.0
2006-05-15 07:00:00,1.89591,1.89593,1.89568,1.8958,206299999.0
2006-05-15 07:05:00,1.8958,1.89595,1.89567,1.8959,258500001.0
2006-05-15 07:10:00,1.8959,1.8961,1.89587,1.89592,250099996.0
2006-05-15 07:15:00,1.89597,1.89608,1.89586,1.89597,248900002.0
2006-05-15 07:20:00,1.89597,1.89612,1.89595,1.89601,265100002.0
2006-05-15 07:25:00,1.896,1.89611,1.89592,1.89607,319700001.0
2006-05-15 07:30:00,1.89601,1.89604,1.89585,1.896,271199999.0
2006-05-15 07:35:00,1.89602,1.89631,1.89582,1.89623,244700003.0
2006-05-15 07:40:00,1.89631,1.89658,1.89628,1.89658,201899999.0
2006-05-15 07:45:00,1.8965,1.8965,1.89626,1.89635,184900001.0
2006-05-15 07:50:00,1.89632,1.8964,1.89619,1.89634,135799999.0
2006-05-15 07:55:00,1.89625,1.89625,1.89594,1.89607,92900000.0
2006-05-15 08:00:00,1.89573,1.89573,1.89498,1.89535,255000000.0
2006-05-15 08:05:00,1.8953,1.89599,1.89505,1.89589,340699998.0
2006-05-15 08:10:00,1.89581,1.89592,1.89535,1.89543,260300001.0
2006-05-15 08:15:00,1.89542,1.89548,1.89491,1.89497,291299996.0
2006-05-15 08:20:00,1.89497,1.895,1.89421,1.89432,285800000.0
2006-05-15 08:25:00,1.89402,1.89402,1.89212,1.89238,293899997.0
2006-05-15 08:30:00,1.89248,1.89262,1.89116,1.89187,316099999.0
2006-05-15 08:35:00,1.89203,1.89253,1.8909,1.89253,284850001.0
2006-05-15 08:40:00,1.89265,1.89319,1.89265,1.89309,482200002.0
2006-05-15 08:45:00,1.8934,1.89368,1.89275,1.89364,343400002.0
2006-05-15 08:50:00,1.89361,1.89432,1.89361,1.89399,260299999.0
2006-05-15 08:55:00,1.89419,1.89477,1.89314,1.89314,266000001.0
2006-05-15 09:00:00,1.89307,1.89324,1.89188,1.89188,300850001.0
2006-05-15 09:05:00,1.89212,1.89254,1.8906,1.8906,334299999.0
2006-05-15 09:10:00,1.89057,1.89096,1.8904,1.89078,393300001.0
2006-05-15 09:15:00,1.89079,1.89183,1.89077,1.89149,260599997.0
2006-05-15 09:20:00,1.89153,1.8918,1.89145,1.89152,158699999.0
2006-05-15 09:25:00,1.89147,1.89278,1.89147,1.89278,275400000.0
2006-05-15 09:30:00,1.89284,1.89307,1.89261,1.89268,274299998.0
2006-05-15 09:35:00,1.89248,1.89273,1.89225,1.8923,337100002.0
2006-05-15 09:40:00,1.89227,1.89266,1.8919,1.89245,329200001.0
2006-05-15 09:45:00,1.8924,1.89306,1.8924,1.8928,237500002.0
2006-05-15 09:50:00,1.89272,1.89272,1.89142,1.89146,227700002.0
2006-05-15 09:55:00,1.89119,1.89119,1.88991,1.88998,346500002.0
2006-05-15 10:00:00,1.88996,1.88996,1.88827,1.8883,281499998.0
2006-05-15 10:05:00,1.88837,1.88849,1.88493,1.88707,207200003.0
2006-05-15 10:10:00,1.88732,1.88809,1.88519,1.88532,207900001.0
2006-05-15 10:15:00,1.88537,1.88555,1.88282,1.88286,261450000.0
2006-05-15 10:20:00,1.88286,1.88468,1.88286,1.88341,426699996.0
2006-05-15 10:25:00,1.8833,1.88383,1.88302,1.88374,335800000.0
2006-05-15 10:30:00,1.8836,1.88554,1.8832,1.88554,296300001.0
2006-05-15 10:35:00,1.88585,1.88631,1.88535,1.88535,359900001.0
2006-05-15 10:40:00,1.88537,1.8854,1.88389,1.88433,314300001.0
2006-05-15 10:45:00,1.88464,1.88579,1.88464,1.88553,328899999.0
2006-05-15 10:50:00,1.88539,1.88539,1.88447,1.88507,245000000.0
2006-05-15 10:55:00,1.8851,1.88533,1.88403,1.88533,477970003.0
2006-05-15 11:00:00,1.88531,1.8864,1.88527,1.88608,378799999.0
2006-05-15 11:05:00,1.88613,1.88639,1.88569,1.88569,272499998.0
2006-05-15 11:10:00,1.88561,1.88564,1.88502,1.88564,227399999.0
2006-05-15 11:15:00,1.8857,1.88598,1.88408,1.88414,323700000.0
2006-05-15 11:20:00,1.88418,1.88424,1.88336,1.88353,294299999.0
2006-05-15 11:25:00,1.8834,1.88366,1.8832,1.88363,324200002.0
2006-05-15 11:30:00,1.88355,1.88411,1.88302,1.88411,380099998.0
2006-05-15 11:35:00,1.88411,1.88464,1.88406,1.88443,410899996.0
2006-05-15 11:40:00,1.88454,1.88496,1.8844,1.88462,369499997.0
2006-05-15 11:45:00,1.88463,1.88465,1.88355,1.88358,378799999.0
2006-05-15 11:50:00,1.88365,1.88393,1.88331,1.8837,350200000.0
2006-05-15 11:55:00,1.88374,1.88414,1.88361,1.884,406100001.0
2006-05-15 12:00:00,1.884,1.88431,1.88366,1.8843,426399997.0
2006-05-15 12:05:00,1.88447,1.88454,1.88415,1.8843,327899998.0
2006-05-15 12:10:00,1.88443,1.88452,1.8843,1.88444,271199998.0
2006-05-15 12:15:00,1.88439,1.88456,1.88345,1.88346,233399998.0
2006-05-15 12:20:00,1.8835,1.8835,1.88331,1.88344,294799999.0
2006-05-15 12:25:00,1.88348,1.8836,1.88313,1.88313,304000001.0
2006-05-15 12:30:00,1.88305,1.88338,1.88296,1.88299,246199999.0
2006-05-15 12:35:00,1.88292,1.88311,1.88204,1.88204,355800000.0
2006-05-15 12:40:00,1.88205,1.88221,1.88086,1.88125,391099996.0
2006-05-15 12:45:00,1.8814,1.88157,1.88065,1.88087,405699997.0
2006-05-15 12:50:00,1.88097,1.881,1.87971,1.87975,462699998.0
2006-05-15 12:55:00,1.87959,1.87963,1.87874,1.87929,265049999.0
2006-05-15 13:00:00,1.87954,1.88047,1.87954,1.88047,273499998.0
2006-05-15 13:05:00,1.88053,1.88131,1.87995,1.88131,338300002.0
2006-05-15 13:10:00,1.88132,1.88178,1.88132,1.88175,325100001.0
2006-05-15 13:15:00,1.88177,1.88177,1.88063,1.88099,269599999.0
2006-05-15 13:20:00,1.881,1.88148,1.88091,1.88148,333299999.0
2006-05-15 13:25:00,1.88156,1.88156,1.88008,1.88027,376300001.0
2006-05-15 13:30:00,1.88033,1.88099,1.88033,1.88097,372499997.0
2006-05-15 13:35:00,1.88094,1.88102,1.88081,1.88088,350699998.0
2006-05-15 13:40:00,1.88098,1.88117,1.88044,1.88073,350900003.0
2006-05-15 13:45:00,1.88067,1.88182,1.88067,1.88173,304800001.0
2006-05-15 13:50:00,1.88173,1.88208,1.88164,1.8818,207600002.0
2006-05-15 13:55:00,1.88177,1.88327,1.88177,1.88318,312000001.0
2006-05-15 14:00:00,1.88312,1.88334,1.88265,1.88265,373220000.0
2006-05-15 14:05:00,1.88253,1.88301,1.88232,1.88248,239900000.0
2006-05-15 14:10:00,1.88259,1.88263,1.88223,1.8825,387800000.0
2006-05-15 14:15:00,1.88262,1.88303,1.88262,1.88267,360499998.0
2006-05-15 14:20:00,1.88285,1.88461,1.88285,1.88454,341800004.0
2006-05-15 14:25:00,1.88468,1.88571,1.88468,1.88537,425299997.0
2006-05-15 14:30:00,1.88563,1.88654,1.88401,1.88421,315600000.0
2006-05-15 14:35:00,1.88412,1.88557,1.88412,1.88551,328599999.0
2006-05-15 14:40:00,1.88544,1.88544,1.88462,1.88469,415900004.0
2006-05-15 14:45:00,1.88463,1.8852,1.88457,1.88507,339700002.0
2006-05-15 14:50:00,1.88517,1.88519,1.8846,1.88473,317400000.0
2006-05-15 14:55:00,1.88468,1.88525,1.88466,1.88516,429949999.0
2006-05-15 15:00:00,1.88546,1.88775,1.88387,1.88408,382169999.0
2006-05-15 15:05:00,1.88412,1.88458,1.88218,1.88244,383470003.0
2006-05-15 15:10:00,1.88254,1.88377,1.88254,1.88341,227170002.0
2006-05-15 15:15:00,1.88332,1.88396,1.88288,1.88288,425400001.0
2006-05-15 15:20:00,1.88297,1.88308,1.88113,1.88157,424100003.0
2006-05-15 15:25:00,1.8814,1.88146,1.88032,1.88145,326899997.0
2006-05-15 15:30:00,1.88127,1.8819,1.88085,1.8819,335300003.0
2006-05-15 15:35:00,1.8819,1.88368,1.88136,1.88353,238399999.0
2006-05-15 15:40:00,1.88353,1.88406,1.88311,1.88397,306800000.0
2006-05-15 15:45:00,1.88387,1.88402,1.88329,1.8838,368800003.0
2006-05-15 15:50:00,1.88385,1.88416,1.88347,1.88348,278599998.0
2006-05-15 15:55:00,1.88354,1.88364,1.88276,1.88299,366199998.0
2006-05-15 16:00:00,1.88298,1.88329,1.88199,1.88247,369600002.0
2006-05-15 16:05:00,1.88245,1.8825,1.88171,1.88211,351599997.0
2006-05-15 16:10:00,1.88191,1.88267,1.88128,1.88257,254899999.0
2006-05-15 16:15:00,1.88258,1.88353,1.88241,1.88322,371599999.0
2006-05-15 16:20:00,1.88309,1.88413,1.88309,1.8832,336200005.0
2006-05-15 16:25:00,1.88317,1.88403,1.88282,1.8839,276449999.0
2006-05-15 16:30:00,1.88386,1.88399,1.88362,1.88362,356899998.0
2006-05-15 16:35:00,1.88371,1.88405,1.88353,1.88397,319899998.0
2006-05-15 16:40:00,1.88425,1.88566,1.88425,1.88483,389799998.0
2006-05-15 16:45:00,1.88497,1.88597,1.88437,1.88437,366899999.0
2006-05-15 16:50:00,1.88432,1.88432,1.88323,1.88323,306400000.0
2006-05-15 16:55:00,1.88314,1.88341,1.88171,1.88186,341100001.0
2006-05-15 17:00:00,1.88188,1.88283,1.88188,1.88203,391800004.0
2006-05-15 17:05:00,1.88192,1.8822,1.8811,1.88202,290100000.0
2006-05-15 17:10:00,1.88209,1.88333,1.88209,1.88333,296000001.0
2006-05-15 17:15:00,1.88335,1.88388,1.88322,1.88388,377999998.0
2006-05-15 17:20:00,1.88393,1.88438,1.88367,1.8841,206299999.0
2006-05-15 17:25:00,1.88432,1.88448,1.88415,1.8844,280499999.0
2006-05-15 17:30:00,1.88432,1.88443,1.88406,1.88418,308799998.0
2006-05-15 17:35:00,1.88416,1.88419,1.88364,1.88364,346100003.0
2006-05-15 17:40:00,1.88359,1.88359,1.883,1.88315,261100001.0
2006-05-15 17:45:00,1.88325,1.88336,1.88241,1.88258,297700001.0
2006-05-15 17:50:00,1.88255,1.88269,1.88229,1.88232,337900000.0
2006-05-15 17:55:00,1.88225,1.88323,1.88197,1.88313,329900003.0
2006-05-15 18:00:00,1.88326,1.88354,1.88262,1.88282,4636649986.0
2006-05-15 18:05:00,1.88282,1.88339,1.88205,1.88216,5002799992.0
2006-05-15 18:10:00,1.88209,1.88277,1.88167,1.88265,3553170010.0
2006-05-15 18:15:00,1.88268,1.88268,1.88142,1.88142,3480799996.0
2006-05-15 18:20:00,1.88138,1.88138,1.88014,1.88105,3175550007.0
2006-05-15 18:25:00,1.88095,1.88116,1.88015,1.88115,2959450003.0
2006-05-15 18:30:00,1.88117,1.88139,1.88102,1.88114,2770169999.0
2006-05-15 18:35:00,1.88114,1.88147,1.88104,1.8814,1011600006.0
2006-05-15 18:40:00,1.88135,1.88141,1.88015,1.8802,1313899996.0
2006-05-15 18:45:00,1.88013,1.88098,1.88013,1.8803,1034299994.0
2006-05-15 18:50:00,1.88027,1.88027,1.87938,1.87991,1840500003.0
2006-05-15 18:55:00,1.87991,1.87991,1.878,1.87855,2641349999.0
2006-05-15 19:00:00,1.87869,1.88003,1.87865,1.88001,1483069997.0
2006-05-15 19:05:00,1.88009,1.88039,1.87968,1.87969,1956799994.0
2006-05-15 19:10:00,1.87963,1.88001,1.87854,1.87854,1406200000.0
2006-05-15 19:15:00,1.87848,1.87941,1.87848,1.87916,1422150003.0
2006-05-15 19:20:00,1.87917,1.87997,1.87914,1.8795,1552599988.0
2006-05-15 19:25:00,1.87942,1.87968,1.87907,1.87915,1590300002.0
2006-05-15 19:30:00,1.87913,1.87951,1.87861,1.87897,1710300001.0
2006-05-15 19:35:00,1.87898,1.88041,1.87888,1.8804,1266999994.0
2006-05-15 19:40:00,1.88056,1.88106,1.8798,1.88001,1537200000.0
2006-05-15 19:45:00,1.8801,1.8802,1.87998,1.88017,999799998.0
2006-05-15 19:50:00,1.88014,1.88053,1.87997,1.88039,1106400001.0
2006-05-15 19:55:00,1.88035,1.88126,1.88025,1.88111,1516000008.0
2006-05-15 20:00:00,1.88114,1.88153,1.8806,1.88078,865500000.0
2006-05-15 20:05:00,1.88074,1.88083,1.87946,1.87947,818000000.0
2006-05-15 20:10:00,1.87947,1.88004,1.87928,1.87928,903200002.0
2006-05-15 20:15:00,1.87922,1.87962,1.87916,1.87947,921599997.0
2006-05-15 20:20:00,1.87936,1.87973,1.87904,1.87959,926750000.0
2006-05-15 20:25:00,1.87957,1.88019,1.87947,1.88008,1629099998.0
2006-05-15 20:30:00,1.88013,1.88043,1.88002,1.88013,2334100008.0
2006-05-15 20:35:00,1.88014,1.88031,1.87998,1.8801,899200006.0
2006-05-15 20:40:00,1.88009,1.88016,1.87918,1.8793,928000001.0
2006-05-15 20:45:00,1.87925,1.87951,1.87916,1.87935,947899998.0
2006-05-15 20:50:00,1.87929,1.87954,1.87924,1.87934,1897699985.0
2006-05-15 20:55:00,1.87935,1.87948,1.8793,1.87937,2216199996.0
2006-05-15 21:00:00,1.87932,1.87983,1.8791,1.87959,1393399991.0
2006-05-15 21:05:00,1.8796,1.87968,1.87933,1.87933,703570003.0
2006-05-15 21:10:00,1.8794,1.87944,1.8793,1.8794,817900001.0
2006-05-15 21:15:00,1.87942,1.87947,1.87932,1.87944,642500000.0
2006-05-15 21:20:00,1.87945,1.8797,1.87935,1.87965,773099997.0
2006-05-15 21:25:00,1.87962,1.87965,1.87938,1.8795,498000001.0
2006-05-15 21:30:00,1.87951,1.87951,1.87857,1.87857,841069997.0
2006-05-15 21:35:00,1.87858,1.87874,1.87838,1.87873,446000001.0
2006-05-15 21:40:00,1.87868,1.87868,1.87846,1.87847,586699997.0
2006-05-15 21:45:00,1.87844,1.87853,1.87818,1.87826,578099995.0
2006-05-15 21:50:00,1.87821,1.87821,1.87711,1.87715,450099998.0
2006-05-15 21:55:00,1.87724,1.8778,1.87724,1.87773,844669997.0
2006-05-15 22:00:00,1.87776,1.87802,1.87723,1.87778,953400001.0
2006-05-15 22:05:00,1.87792,1.8789,1.87776,1.87842,324600000.0
2006-05-15 22:10:00,1.87818,1.87831,1.87802,1.87807,276400001.0
2006-05-15 22:15:00,1.87809,1.87813,1.87784,1.8779,732100001.0
2006-05-15 22:20:00,1.8779,1.87803,1.87778,1.87791,573600000.0
2006-05-15 22:25:00,1.87797,1.87805,1.87747,1.87747,581899994.0
2006-05-15 22:30:00,1.87743,1.87743,1.87691,1.87691,601400002.0
2006-05-15 22:35:00,1.87688,1.87706,1.87628,1.87666,354500001.0
2006-05-15 22:40:00,1.87675,1.8774,1.87675,1.87721,424899998.0
2006-05-15 22:45:00,1.87722,1.87848,1.87713,1.87829,395599997.0
2006-05-15 22:50:00,1.8783,1.8788,1.87828,1.87845,227150000.0
2006-05-15 22:55:00,1.87845,1.8787,1.87843,1.87865,302399999.0
2006-05-15 23:00:00,1.8786,1.87928,1.87845,1.87888,296499997.0
2006-05-15 23:05:00,1.87893,1.8794,1.87858,1.87917,313449999.0
2006-05-15 23:10:00,1.87918,1.87931,1.87891,1.87929,383700001.0
2006-05-15 23:15:00,1.87925,1.87929,1.87888,1.87888,316299999.0
2006-05-15 23:20:00,1.87889,1.87889,1.87856,1.87875,319600002.0
2006-05-15 23:25:00,1.87876,1.87924,1.87876,1.87922,198070001.0
2006-05-15 23:30:00,1.87925,1.87925,1.87882,1.8789,309099999.0
2006-05-15 23:35:00,1.87891,1.87922,1.87889,1.87895,147200001.0
2006-05-15 23:40:00,1.87893,1.8792,1.87878,1.8792,158399999.0
2006-05-15 23:45:00,1.87925,1.8793,1.87897,1.87897,171700000.0
2006-05-15 23:50:00,1.879,1.87905,1.87891,1.87897,140499998.0
2006-05-15 23:55:00,1.87883,1.87883,1.87864,1.87882,360199999.0
2006-05-16 00:00:00,1.87879,1.87879,1.8779,1.87809,229000001.0
2006-05-16 00:05:00,1.87811,1.87866,1.8781,1.87858,252599997.0
2006-05-16 00:10:00,1.87865,1.87865,1.87844,1.87858,204099999.0
2006-05-16 00:15:00,1.87857,1.8786,1.87785,1.87794,288700003.0
2006-05-16 00:20:00,1.87792,1.87798,1.87759,1.87778,116700001.0
2006-05-16 00:25:00,1.8777,1.87852,1.8777,1.87852,293100001.0
2006-05-16 00:30:00,1.87855,1.87865,1.8785,1.87862,114200001.0
2006-05-16 00:35:00,1.87867,1.87892,1.87858,1.87879,279200000.0
2006-05-16 00:40:00,1.87885,1.87899,1.87872,1.87893,279200000.0
2006-05-16 00:45:00,1.87895,1.87918,1.87818,1.87833,292799998.0
2006-05-16 00:50:00,1.87837,1.87839,1.87813,1.87825,207200000.0
2006-05-16 00:55:00,1.8781,1.8781,1.87554,1.87554,342099999.0
2006-05-16 01:00:00,1.8755,1.87599,1.8754,1.87588,355599997.0
2006-05-16 01:05:00,1.87598,1.87628,1.87592,1.87613,230500000.0
2006-05-16 01:10:00,1.87618,1.87623,1.87597,1.87623,217199998.0
2006-05-16 01:15:00,1.87622,1.87759,1.87622,1.87724,264799998.0
2006-05-16 01:20:00,1.87724,1.87731,1.87704,1.87712,222400002.0
2006-05-16 01:25:00,1.87709,1.87739,1.87697,1.87739,268900004.0
2006-05-16 01:30:00,1.87752,1.87838,1.87732,1.87799,244899998.0
2006-05-16 01:35:00,1.87785,1.87785,1.87708,1.87714,265200001.0
2006-05-16 01:40:00,1.87693,1.87693,1.87618,1.87639,326469998.0
2006-05-16 01:45:00,1.87643,1.87703,1.87632,1.87695,214600002.0
2006-05-16 01:50:00,1.87712,1.87761,1.87708,1.87753,268199999.0
2006-05-16 01:55:00,1.8775,1.87761,1.87733,1.8776,163300001.0
2006-05-16 02:00:00,1.87766,1.87814,1.87766,1.87814,214900001.0
2006-05-16 02:05:00,1.87808,1.87823,1.87787,1.8779,162600000.0
2006-05-16 02:10:00,1.87798,1.87815,1.87795,1.8781,308300001.0
2006-05-16 02:15:00,1.87815,1.87827,1.87805,1.87822,335699994.0
2006-05-16 02:20:00,1.87832,1.87883,1.87832,1.87875,294400001.0
2006-05-16 02:25:00,1.87872,1.87957,1.87857,1.87957,307000003.0
2006-05-16 02:30:00,1.87947,1.87947,1.87892,1.87936,157900000.0
2006-05-16 02:35:00,1.87935,1.87983,1.87926,1.87937,251600000.0
2006-05-16 02:40:00,1.87931,1.8796,1.87931,1.87953,315799997.0
2006-05-16 02:45:00,1.8795,1.87966,1.87911,1.87917,229700004.0
2006-05-16 02:50:00,1.87916,1.87925,1.87898,1.87898,375649997.0
2006-05-16 02:55:00,1.87888,1.8794,1.87883,1.8791,344550000.0
2006-05-16 03:00:00,1.87917,1.87945,1.87892,1.87906,292600001.0
2006-05-16 03:05:00,1.87902,1.87902,1.87833,1.8784,244200001.0
2006-05-16 03:10:00,1.87845,1.87934,1.87836,1.87931,280700000.0
2006-05-16 03:15:00,1.8794,1.8794,1.87885,1.87921,268599999.0
2006-05-16 03:20:00,1.87925,1.87925,1.87912,1.87925,116899998.0
2006-05-16 03:25:00,1.87922,1.87945,1.87922,1.8794,193999999.0
2006-05-16 03:30:00,1.87945,1.87945,1.87938,1.87941,79100001.0
2006-05-16 03:35:00,1.87948,1.8797,1.87902,1.87937,387399998.0
2006-05-16 03:40:00,1.8794,1.87998,1.8794,1.87993,210450003.0
2006-05-16 03:45:00,1.87995,1.8814,1.87995,1.88137,411499996.0
2006-05-16 03:50:00,1.88132,1.88192,1.88122,1.88179,289899998.0
2006-05-16 03:55:00,1.8818,1.8818,1.88111,1.88133,255300000.0
2006-05-16 04:00:00,1.88132,1.88132,1.8812,1.88122,122650000.0
2006-05-16 04:05:00,1.88119,1.88121,1.88096,1.881,285700000.0
2006-05-16 04:10:00,1.88091,1.88107,1.88084,1.8809,272699999.0
2006-05-16 04:15:00,1.88099,1.88099,1.88071,1.88071,245300000.0
2006-05-16 04:20:00,1.88065,1.88144,1.88065,1.88139,217699999.0
2006-05-16 04:25:00,1.88147,1.88179,1.88146,1.88159,401099999.0
2006-05-16 04:30:00,1.88157,1.88188,1.88147,1.88188,372099999.0
2006-05-16 04:35:00,1.88185,1.88261,1.88169,1.88254,258699998.0
2006-05-16 04:40:00,1.88251,1.88251,1.88224,1.88226,132100000.0
2006-05-16 04:45:00,1.8823,1.88241,1.8822,1.88238,231599997.0
2006-05-16 04:50:00,1.88233,1.88233,1.88198,1.88205,100499998.0
2006-05-16 04:55:00,1.8819,1.88218,1.88181,1.88213,278999998.0
2006-05-16 05:00:00,1.8822,1.8824,1.8822,1.8824,64200000.0
2006-05-16 05:05:00,1.88245,1.88249,1.88231,1.88248,181500000.0
2006-05-16 05:10:00,1.88254,1.88288,1.88254,1.8828,336500000.0
2006-05-16 05:15:00,1.88285,1.88305,1.88278,1.88293,299100000.0
2006-05-16 05:20:00,1.88286,1.88321,1.88285,1.88298,248799998.0
2006-05-16 05:25:00,1.88296,1.88309,1.88284,1.88284,215500000.0
2006-05-16 05:30:00,1.8828,1.88297,1.88232,1.88265,309200001.0
2006-05-16 05:35:00,1.8826,1.88336,1.88254,1.88318,145446993.0
2006-05-16 05:40:00,1.88322,1.8834,1.88304,1.8833,196800001.0
2006-05-16 05:45:00,1.88326,1.8835,1.8832,1.88342,275299998.0
2006-05-16 05:50:00,1.88349,1.88494,1.88349,1.88447,241169999.0
2006-05-16 05:55:00,1.88434,1.88535,1.88413,1.88535,356300002.0
2006-05-16 06:00:00,1.88548,1.88598,1.88484,1.88589,212299999.0
2006-05-16 06:05:00,1.88585,1.88594,1.885,1.88502,368850000.0
2006-05-16 06:10:00,1.88505,1.88518,1.88427,1.88437,213400001.0
2006-05-16 06:15:00,1.88447,1.8845,1.88347,1.88382,332300000.0
2006-05-16 06:20:00,1.88384,1.88406,1.88377,1.88385,352300000.0
2006-05-16 06:25:00,1.88394,1.88405,1.88387,1.884,189000001.0
2006-05-16 06:30:00,1.8839,1.88404,1.88384,1.88384,249300001.0
2006-05-16 06:35:00,1.8838,1.88401,1.88373,1.88384,248299999.0
2006-05-16 06:40:00,1.88394,1.88406,1.88367,1.88382,366600001.0
2006-05-16 06:45:00,1.88384,1.88387,1.8829,1.88291,353100000.0
2006-05-16 06:50:00,1.88301,1.88353,1.88301,1.88314,226699999.0
2006-05-16 06:55:00,1.88308,1.88337,1.88288,1.88298,166699999.0
2006-05-16 07:00:00,1.88308,1.8831,1.88145,1.88196,211900000.0
2006-05-16 07:05:00,1.88201,1.88239,1.88166,1.88173,212000001.0
2006-05-16 07:10:00,1.88166,1.88188,1.88154,1.8816,301700002.0
2006-05-16 07:15:00,1.88164,1.88196,1.88135,1.88181,336400000.0
2006-05-16 07:20:00,1.88176,1.88244,1.88175,1.88228,243950000.0
2006-05-16 07:25:00,1.8823,1.88318,1.88222,1.88297,257670005.0
2006-05-16 07:30:00,1.88287,1.8829,1.88264,1.8828,290400002.0
2006-05-16 07:35:00,1.8828,1.88283,1.88236,1.88247,302800002.0
2006-05-16 07:40:00,1.88248,1.88255,1.88194,1.88255,392049996.0
2006-05-16 07:45:00,1.88257,1.88374,1.8824,1.88374,297999999.0
2006-05-16 07:50:00,1.88382,1.88413,1.88363,1.88388,327899997.0
2006-05-16 07:55:00,1.88393,1.88525,1.88387,1.88525,280999997.0
2006-05-16 08:00:00,1.88523,1.88608,1.88494,1.88523,312499996.0
2006-05-16 08:05:00,1.88498,1.88498,1.88208,1.88216,263200000.0
2006-05-16 08:10:00,1.88212,1.88294,1.88156,1.8829,287299998.0
2006-05-16 08:15:00,1.88285,1.88285,1.8822,1.88236,276049999.0
2006-05-16 08:20:00,1.88237,1.88243,1.88103,1.88103,269399998.0
2006-05-16 08:25:00,1.88054,1.88054,1.87897,1.88016,437999996.0
2006-05-16 08:30:00,1.88023,1.88037,1.87984,1.88002,286800001.0
2006-05-16 08:35:00,1.8801,1.88043,1.88009,1.88023,346569998.0
2006-05-16 08:40:00,1.88022,1.88084,1.88022,1.8804,327199999.0
2006-05-16 08:45:00,1.88055,1.88086,1.88035,1.88052,326200001.0
2006-05-16 08:50:00,1.88036,1.88052,1.88016,1.88028,290000000.0
2006-05-16 08:55:00,1.88025,1.8829,1.88021,1.8829,325900001.0
2006-05-16 09:00:00,1.88281,1.88344,1.88257,1.88316,285400002.0
2006-05-16 09:05:00,1.88322,1.88334,1.882,1.882,363099998.0
2006-05-16 09:10:00,1.88203,1.88365,1.88203,1.88365,241899998.0
2006-05-16 09:15:00,1.88354,1.88411,1.88159,1.88159,237399997.0
2006-05-16 09:20:00,1.88148,1.88176,1.88087,1.8809,293500000.0
2006-05-16 09:25:00,1.88085,1.88156,1.88074,1.88074,316599998.0
2006-05-16 09:30:00,1.88058,1.88073,1.87954,1.87965,204999999.0
2006-05-16 09:35:00,1.87945,1.88024,1.87929,1.88011,232749999.0
2006-05-16 09:40:00,1.88006,1.88112,1.87955,1.88112,402246996.0
2006-05-16 09:45:00,1.88124,1.882,1.88087,1.88157,381199995.0
2006-05-16 09:50:00,1.88145,1.88152,1.88119,1.88148,269699998.0
2006-05-16 09:55:00,1.88155,1.88272,1.88151,1.88198,392699999.0
2006-05-16 10:00:00,1.88194,1.88231,1.88178,1.88231,462200001.0
2006-05-16 10:05:00,1.88239,1.88266,1.88224,1.88247,287999998.0
2006-05-16 10:10:00,1.88228,1.88241,1.8809,1.88173,270299998.0
2006-05-16 10:15:00,1.88173,1.88174,1.88112,1.88144,213100000.0
2006-05-16 10:20:00,1.88138,1.88186,1.88133,1.88186,290499999.0
2006-05-16 10:25:00,1.88191,1.88267,1.88191,1.88201,230800002.0
2006-05-16 10:30:00,1.88189,1.88189,1.8791,1.8797,240099999.0
2006-05-16 10:35:00,1.87998,1.88064,1.87953,1.88056,335700002.0
2006-05-16 10:40:00,1.88035,1.88035,1.87955,1.88006,387600001.0
2006-05-16 10:45:00,1.88015,1.88097,1.88015,1.88049,296100001.0
2006-05-16 10:50:00,1.88044,1.88044,1.87833,1.87833,319400001.0
2006-05-16 10:55:00,1.87806,1.87926,1.87791,1.87842,412900000.0
2006-05-16 11:00:00,1.87843,1.87843,1.87582,1.87696,313600001.0
2006-05-16 11:05:00,1.87688,1.8773,1.87657,1.87662,318300000.0
2006-05-16 11:10:00,1.87666,1.87706,1.87628,1.87704,290200002.0
2006-05-16 11:15:00,1.87719,1.87739,1.87567,1.87567,282599999.0
2006-05-16 11:20:00,1.87515,1.87609,1.87461,1.87548,330500002.0
2006-05-16 11:25:00,1.87543,1.87719,1.87535,1.87663,321500002.0
2006-05-16 11:30:00,1.8766,1.87902,1.87642,1.8787,349500001.0
2006-05-16 11:35:00,1.87851,1.87851,1.87803,1.87803,261699997.0
2006-05-16 11:40:00,1.87793,1.87802,1.87742,1.87755,282000000.0
2006-05-16 11:45:00,1.87755,1.88018,1.87748,1.88012,484099999.0
2006-05-16 11:50:00,1.88018,1.88024,1.87927,1.87927,300700000.0
2006-05-16 11:55:00,1.87923,1.88027,1.87896,1.88027,385100002.0
2006-05-16 12:00:00,1.88029,1.88042,1.87997,1.87997,349150004.0
2006-05-16 12:05:00,1.88004,1.88074,1.87999,1.88023,328650000.0
2006-05-16 12:10:00,1.88027,1.88064,1.88008,1.8801,272900002.0
2006-05-16 12:15:00,1.88005,1.88073,1.88004,1.88052,339400000.0
2006-05-16 12:20:00,1.88061,1.88066,1.87959,1.8798,357699997.0
2006-05-16 12:25:00,1.87974,1.88004,1.87965,1.87973,362300002.0
2006-05-16 12:30:00,1.87975,1.8801,1.87972,1.8801,373099996.0
2006-05-16 12:35:00,1.88007,1.88036,1.88002,1.88019,312599999.0
2006-05-16 12:40:00,1.88021,1.88055,1.88018,1.8802,516200000.0
2006-05-16 12:45:00,1.88029,1.88072,1.88003,1.88071,264799998.0
2006-05-16 12:50:00,1.88079,1.88176,1.88079,1.8811,430800002.0
2006-05-16 12:55:00,1.88112,1.88123,1.88036,1.88072,261000001.0
2006-05-16 13:00:00,1.88088,1.88237,1.88074,1.88209,407400004.0
2006-05-16 13:05:00,1.88199,1.88275,1.88192,1.8825,381400001.0
2006-05-16 13:10:00,1.88249,1.88297,1.8819,1.88225,328700000.0
2006-05-16 13:15:00,1.88231,1.88231,1.88014,1.88017,337200000.0
2006-05-16 13:20:00,1.88035,1.88119,1.88035,1.88111,236699997.0
2006-05-16 13:25:00,1.88121,1.88184,1.88112,1.88128,305199999.0
2006-05-16 13:30:00,1.88118,1.88118,1.8807,1.8808,332800000.0
2006-05-16 13:35:00,1.88095,1.8815,1.88058,1.88108,355799995.0
2006-05-16 13:40:00,1.88117,1.8813,1.88051,1.88063,274699996.0
2006-05-16 13:45:00,1.88059,1.88159,1.88045,1.88159,376700000.0
2006-05-16 13:50:00,1.88175,1.88183,1.8815,1.88165,278000001.0
2006-05-16 13:55:00,1.88168,1.88168,1.88081,1.88097,330700003.0
2006-05-16 14:00:00,1.8809,1.88118,1.88038,1.88118,258350001.0
2006-05-16 14:05:00,1.88125,1.88142,1.88113,1.88121,240200000.0
2006-05-16 14:10:00,1.8813,1.8814,1.88095,1.8814,312300001.0
2006-05-16 14:15:00,1.88149,1.88193,1.88144,1.88179,338599998.0
2006-05-16 14:20:00,1.88184,1.88192,1.88147,1.88165,366300001.0
2006-05-16 14:25:00,1.88175,1.88241,1.88175,1.88215,308600000.0
2006-05-16 14:30:00,1.8822,1.88594,1.88205,1.88509,355600004.0
2006-05-16 14:35:00,1.88488,1.88663,1.88476,1.88601,361500001.0
2006-05-16 14:40:00,1.88608,1.8867,1.88574,1.88653,287049998.0
2006-05-16 14:45:00,1.88651,1.88659,1.88467,1.88467,397250000.0
2006-05-16 14:50:00,1.88467,1.8862,1.88443,1.88566,374399999.0
2006-05-16 14:55:00,1.88573,1.8865,1.88567,1.8861,361399999.0
2006-05-16 15:00:00,1.88602,1.88635,1.88545,1.88603,296600001.0
2006-05-16 15:05:00,1.88586,1.88635,1.88508,1.88555,402099999.0
2006-05-16 15:10:00,1.88561,1.88563,1.88499,1.88499,266600001.0
2006-05-16 15:15:00,1.88464,1.88464,1.88365,1.88416,445400005.0
2006-05-16 15:20:00,1.88427,1.88561,1.88427,1.88555,313700000.0
2006-05-16 15:25:00,1.88574,1.88629,1.88574,1.88607,328499998.0
2006-05-16 15:30:00,1.886,1.88641,1.88579,1.88612,334900002.0
2006-05-16 15:35:00,1.886,1.886,1.88432,1.88463,303500000.0
2006-05-16 15:40:00,1.8847,1.88476,1.88376,1.88437,369800002.0
2006-05-16 15:45:00,1.88431,1.88493,1.884,1.88429,355200001.0
2006-05-16 15:50:00,1.88447,1.88498,1.88435,1.88437,268700000.0
2006-05-16 15:55:00,1.88438,1.88481,1.88409,1.88472,293800000.0
2006-05-16 16:00:00,1.88472,1.88551,1.88464,1.88507,435499995.0
2006-05-16 16:05:00,1.88516,1.88522,1.8847,1.88492,234550003.0
2006-05-16 16:10:00,1.8849,1.88631,1.8849,1.88626,229900000.0
2006-05-16 16:15:00,1.8863,1.8863,1.88561,1.88568,272500001.0
2006-05-16 16:20:00,1.8857,1.88618,1.88547,1.88618,292800001.0
2006-05-16 16:25:00,1.88629,1.88633,1.88519,1.88565,320499997.0
2006-05-16 16:30:00,1.88562,1.88581,1.8852,1.88525,329100001.0
2006-05-16 16:35:00,1.88514,1.88521,1.88478,1.88502,276600000.0
2006-05-16 16:40:00,1.88504,1.88574,1.88492,1.88574,317000002.0
2006-05-16 16:45:00,1.88615,1.88626,1.88547,1.88573,314900000.0
2006-05-16 16:50:00,1.88571,1.88613,1.88537,1.8857,360399999.0
2006-05-16 16:55:00,1.88561,1.88598,1.88527,1.88537,324400000.0
2006-05-16 17:00:00,1.88526,1.88559,1.885,1.88545,284600000.0
2006-05-16 17:05:00,1.88541,1.88551,1.88455,1.88455,262999999.0
2006-05-16 17:10:00,1.88458,1.88476,1.88259,1.88282,424599997.0
2006-05-16 17:15:00,1.88297,1.88343,1.88161,1.88223,266500000.0
2006-05-16 17:20:00,1.88239,1.88285,1.88137,1.88193,255599996.0
2006-05-16 17:25:00,1.88215,1.8826,1.88148,1.88149,255499998.0
2006-05-16 17:30:00,1.88151,1.88186,1.88138,1.88168,368000003.0
2006-05-16 17:35:00,1.88174,1.88237,1.88161,1.88217,383700005.0
2006-05-16 17:40:00,1.88229,1.88309,1.88224,1.88305,371400000.0
2006-05-16 17:45:00,1.883,1.8832,1.88263,1.88263,312999997.0
2006-05-16 17:50:00,1.88252,1.88263,1.88183,1.88193,241500001.0
2006-05-16 17:55:00,1.88202,1.88211,1.88139,1.88139,350999999.0
2006-05-16 18:00:00,1.88154,1.88255,1.88152,1.88245,4331950007.0
2006-05-16 18:05:00,1.88247,1.88272,1.8823,1.88262,5122799985.0
2006-05-16 18:10:00,1.88264,1.88303,1.88251,1.88266,3453099989.0
2006-05-16 18:15:00,1.88274,1.88302,1.88268,1.88268,3328599998.0
2006-05-16 18:20:00,1.8827,1.88302,1.88209,1.8822,3473200009.0
2006-05-16 18:25:00,1.88217,1.88281,1.88217,1.8825,3036399998.0
2006-05-16 18:30:00,1.88246,1.88265,1.88217,1.88217,2927999987.0
2006-05-16 18:35:00,1.88215,1.88236,1.88207,1.88227,1003869996.0
2006-05-16 18:40:00,1.88223,1.88242,1.88194,1.88194,1430046991.0
2006-05-16 18:45:00,1.88189,1.88241,1.8818,1.88227,963999993.0
2006-05-16 18:50:00,1.88225,1.88236,1.88201,1.88202,1942600003.0
2006-05-16 18:55:00,1.882,1.882,1.88144,1.88158,2443200006.0
2006-05-16 19:00:00,1.88165,1.88202,1.88142,1.88195,1599599989.0
2006-05-16 19:05:00,1.88196,1.88227,1.88194,1.88227,1804799995.0
2006-05-16 19:10:00,1.88227,1.88245,1.88214,1.88245,1489150001.0
2006-05-16 19:15:00,1.88243,1.88253,1.8823,1.88253,1254100005.0
2006-05-16 19:20:00,1.88249,1.8839,1.88239,1.8839,1531099997.0
2006-05-16 19:25:00,1.8839,1.88398,1.88368,1.88371,1432799993.0
2006-05-16 19:30:00,1.88366,1.88442,1.88346,1.88438,1418700002.0
2006-05-16 19:35:00,1.8844,1.8848,1.88431,1.88461,1326899996.0
2006-05-16 19:40:00,1.88463,1.88479,1.8845,1.8846,1411899990.0
2006-05-16 19:45:00,1.8846,1.88465,1.88438,1.8845,924499999.0
2006-05-16 19:50:00,1.8845,1.88463,1.88434,1.88459,1131600002.0
2006-05-16 19:55:00,1.88453,1.88628,1.8845,1.88609,1415399996.0
2006-05-16 20:00:00,1.88612,1.88629,1.88566,1.88566,839446991.0
2006-05-16 20:05:00,1.88562,1.88639,1.88562,1.88632,848400003.0
2006-05-16 20:10:00,1.88636,1.88659,1.88597,1.88619,941399999.0
2006-05-16 20:15:00,1.8862,1.88659,1.88618,1.88658,846100002.0
2006-05-16 20:20:00,1.88654,1.88777,1.8864,1.88749,955299993.0
2006-05-16 20:25:00,1.88754,1.88866,1.88748,1.88817,1797800005.0
2006-05-16 20:30:00,1.88821,1.88937,1.88815,1.88853,2110900001.0
2006-05-16 20:35:00,1.88854,1.88869,1.8884,1.88858,1184099998.0
2006-05-16 20:40:00,1.8886,1.88863,1.88835,1.88843,962700002.0
2006-05-16 20:45:00,1.88843,1.88938,1.88816,1.88938,936799990.0
2006-05-16 20:50:00,1.88933,1.88941,1.88879,1.8889,1995199994.0
2006-05-16 20:55:00,1.88887,1.88893,1.88837,1.88837,2143400006.0
2006-05-16 21:00:00,1.88832,1.8884,1.88793,1.88808,1481399988.0
2006-05-16 21:05:00,1.88805,1.88813,1.8879,1.88797,727999999.0
2006-05-16 21:10:00,1.88809,1.88809,1.88748,1.88755,934500002.0
2006-05-16 21:15:00,1.88753,1.88763,1.88715,1.88761,592000000.0
2006-05-16 21:20:00,1.8876,1.88764,1.88737,1.88762,911699997.0
2006-05-16 21:25:00,1.8877,1.88783,1.88761,1.88778,589450001.0
2006-05-16 21:30:00,1.88774,1.88791,1.88753,1.88774,845400002.0
2006-05-16 21:35:00,1.88775,1.8882,1.88775,1.88809,572099995.0
2006-05-16 21:40:00,1.88807,1.88816,1.88775,1.88775,648099998.0
2006-05-16 21:45:00,1.8877,1.88781,1.88762,1.88773,637600000.0
2006-05-16 21:50:00,1.8877,1.88773,1.88744,1.88744,502099997.0
2006-05-16 21:55:00,1.88746,1.88757,1.88743,1.88745,976770002.0
2006-05-16 22:00:00,1.8875,1.88755,1.88731,1.8874,771500000.0
2006-05-16 22:05:00,1.88735,1.88735,1.88694,1.8873,414799997.0
2006-05-16 22:10:00,1.88722,1.88753,1.88714,1.88753,353300001.0
2006-05-16 22:15:00,1.88765,1.88775,1.88731,1.88736,797999997.0
2006-05-16 22:20:00,1.88735,1.88762,1.88728,1.88735,641499993.0
2006-05-16 22:25:00,1.88742,1.88751,1.88711,1.8872,595499995.0
2006-05-16 22:30:00,1.8872,1.88729,1.88709,1.88715,610500002.0
2006-05-16 22:35:00,1.88719,1.88732,1.88703,1.88709,313299998.0
2006-05-16 22:40:00,1.8871,1.88717,1.88702,1.88708,382500001.0
2006-05-16 22:45:00,1.88712,1.88731,1.88712,1.88731,378399997.0
2006-05-16 22:50:00,1.88735,1.88777,1.88732,1.8877,229099998.0
2006-05-16 22:55:00,1.8877,1.88787,1.88755,1.8876,249800000.0
2006-05-16 23:00:00,1.88755,1.88758,1.88699,1.88743,287199999.0
2006-05-16 23:05:00,1.88733,1.88795,1.88725,1.88775,294799998.0
2006-05-16 23:10:00,1.88785,1.88793,1.88732,1.88763,404899998.0
2006-05-16 23:15:00,1.88758,1.88797,1.88757,1.88775,447599998.0
2006-05-16 23:20:00,1.88775,1.88805,1.88764,1.88795,381299998.0
2006-05-16 23:25:00,1.88777,1.88811,1.88763,1.88772,509500001.0
2006-05-16 23:30:00,1.8877,1.88814,1.88685,1.88756,336700001.0
2006-05-16 23:35:00,1.88761,1.88818,1.88735,1.88801,529500002.0
2006-05-16 23:40:00,1.88792,1.8883,1.88769,1.88806,428300006.0
2006-05-16 23:45:00,1.88812,1.88825,1.88773,1.88796,220500001.0
2006-05-16 23:50:00,1.888,1.88811,1.88789,1.88789,137000000.0
2006-05-16 23:55:00,1.88794,1.88805,1.88781,1.88785,209700001.0
2006-05-17 00:00:00,1.88782,1.88807,1.88782,1.888,187400002.0
2006-05-17 00:05:00,1.88798,1.88798,1.88785,1.8879,179399998.0
2006-05-17 00:10:00,1.88791,1.88791,1.88755,1.8876,282599997.0
2006-05-17 00:15:00,1.8876,1.88767,1.88751,1.8876,163999999.0
2006-05-17 00:20:00,1.88758,1.88768,1.88758,1.88758,112300000.0
2006-05-17 00:25:00,1.8875,1.88765,1.8875,1.88765,275000002.0
2006-05-17 00:30:00,1.88769,1.88798,1.88766,1.88778,140999998.0
2006-05-17 00:35:00,1.88775,1.88787,1.88774,1.88778,242699998.0
2006-05-17 00:40:00,1.88783,1.88783,1.88733,1.88753,202900000.0
2006-05-17 00:45:00,1.88759,1.88779,1.88754,1.88763,265399998.0
2006-05-17 00:50:00,1.88761,1.88775,1.88735,1.88775,189099999.0
2006-05-17 00:55:00,1.88774,1.88774,1.88655,1.88655,367599999.0
2006-05-17 01:00:00,1.88657,1.88659,1.88552,1.88588,344600004.0
2006-05-17 01:05:00,1.88595,1.88653,1.88584,1.88616,250899997.0
2006-05-17 01:10:00,1.88607,1.88619,1.8856,1.88595,102300000.0
2006-05-17 01:15:00,1.88596,1.88623,1.88596,1.886,210000001.0
2006-05-17 01:20:00,1.886,1.88636,1.88597,1.88636,83300000.0
2006-05-17 01:25:00,1.88642,1.8866,1.88635,1.88653,288200000.0
2006-05-17 01:30:00,1.88655,1.88665,1.88637,1.88665,177870000.0
2006-05-17 01:35:00,1.88658,1.88658,1.88638,1.88645,233300002.0
2006-05-17 01:40:00,1.88642,1.88642,1.88603,1.8861,266699999.0
2006-05-17 01:45:00,1.88615,1.88615,1.88551,1.88557,167600001.0
2006-05-17 01:50:00,1.8857,1.88576,1.88555,1.88564,360899998.0
2006-05-17 01:55:00,1.8856,1.88592,1.88559,1.88582,122800000.0
2006-05-17 02:00:00,1.88586,1.88592,1.88571,1.88575,187599999.0
2006-05-17 02:05:00,1.88558,1.88562,1.88505,1.88505,102900000.0
2006-05-17 02:10:00,1.88518,1.88594,1.88515,1.88594,298600000.0
2006-05-17 02:15:00,1.886,1.8861,1.88544,1.88555,317900001.0
2006-05-17 02:20:00,1.88552,1.88574,1.88536,1.88555,237499999.0
2006-05-17 02:25:00,1.88546,1.88615,1.88546,1.886,282000002.0
2006-05-17 02:30:00,1.88592,1.88611,1.88555,1.88598,200600002.0
2006-05-17 02:35:00,1.886,1.8867,1.886,1.88659,292299999.0
2006-05-17 02:40:00,1.88658,1.88658,1.88625,1.88637,318300001.0
2006-05-17 02:45:00,1.88633,1.88648,1.8862,1.8862,279699998.0
2006-05-17 02:50:00,1.8862,1.88637,1.88603,1.88632,330099999.0
2006-05-17 02:55:00,1.88626,1.88637,1.88581,1.88582,288200000.0
2006-05-17 03:00:00,1.88582,1.88587,1.88538,1.88543,225846996.0
2006-05-17 03:05:00,1.88541,1.88595,1.88518,1.88595,225700001.0
2006-05-17 03:10:00,1.88602,1.8863,1.88585,1.8863,256500001.0
2006-05-17 03:15:00,1.88633,1.88642,1.88614,1.88637,294799999.0
2006-05-17 03:20:00,1.88642,1.88649,1.88613,1.88621,147600001.0
2006-05-17 03:25:00,1.8862,1.88655,1.88617,1.88655,267600003.0
2006-05-17 03:30:00,1.88669,1.8869,1.88661,1.88665,164399998.0
2006-05-17 03:35:00,1.88674,1.88707,1.88671,1.88688,207100001.0
2006-05-17 03:40:00,1.88693,1.88693,1.8867,1.8867,156899998.0
2006-05-17 03:45:00,1.88672,1.88712,1.88665,1.88712,188200000.0
2006-05-17 03:50:00,1.88721,1.88839,1.88721,1.88827,277899998.0
2006-05-17 03:55:00,1.88838,1.88862,1.88825,1.88862,232499999.0
2006-05-17 04:00:00,1.88854,1.88872,1.88841,1.88841,128499998.0
2006-05-17 04:05:00,1.88848,1.88855,1.88835,1.88848,332250002.0
2006-05-17 04:10:00,1.88852,1.88873,1.88842,1.88842,201000001.0
2006-05-17 04:15:00,1.88851,1.88858,1.88832,1.88832,252300000.0
2006-05-17 04:20:00,1.88829,1.88858,1.88829,1.88856,184700003.0
2006-05-17 04:25:00,1.88863,1.88874,1.8885,1.88857,358799999.0
2006-05-17 04:30:00,1.88852,1.8888,1.8884,1.88867,239900000.0
2006-05-17 04:35:00,1.88857,1.8887,1.88799,1.88816,223400001.0
2006-05-17 04:40:00,1.88827,1.8883,1.88809,1.88818,294599996.0
2006-05-17 04:45:00,1.8882,1.88836,1.88815,1.88828,172299998.0
2006-05-17 04:50:00,1.88825,1.88825,1.88794,1.88805,163100000.0
2006-05-17 04:55:00,1.88805,1.88823,1.88793,1.88823,153899998.0
2006-05-17 05:00:00,1.88825,1.88837,1.88815,1.88837,119800003.0
2006-05-17 05:05:00,1.88843,1.88918,1.88843,1.88918,349699993.0
2006-05-17 05:10:00,1.88978,1.89116,1.88978,1.89058,255300001.0
2006-05-17 05:15:00,1.89058,1.891,1.89049,1.89099,222900000.0
2006-05-17 05:20:00,1.89097,1.89105,1.89058,1.8909,248599999.0
2006-05-17 05:25:00,1.8908,1.89149,1.8908,1.8914,225900000.0
2006-05-17 05:30:00,1.89133,1.89257,1.89102,1.89253,239500001.0
2006-05-17 05:35:00,1.89239,1.89239,1.89132,1.89132,240299998.0
2006-05-17 05:40:00,1.8914,1.89223,1.89134,1.89202,218999999.0
2006-05-17 05:45:00,1.89203,1.89224,1.89201,1.8921,151499999.0
2006-05-17 05:50:00,1.89212,1.89221,1.89123,1.89136,245299998.0
2006-05-17 05:55:00,1.89132,1.89164,1.89116,1.89164,216199999.0
2006-05-17 06:00:00,1.8918,1.89195,1.89155,1.89195,222599999.0
2006-05-17 06:05:00,1.89183,1.89183,1.8916,1.8917,363500001.0
2006-05-17 06:10:00,1.89168,1.89211,1.8916,1.89211,263800001.0
2006-05-17 06:15:00,1.89214,1.89214,1.8917,1.89179,202200002.0
2006-05-17 06:20:00,1.89179,1.89198,1.89168,1.89182,256046994.0
2006-05-17 06:25:00,1.89183,1.89183,1.89159,1.89167,159399999.0
2006-05-17 06:30:00,1.89158,1.89158,1.89104,1.89104,310800000.0
2006-05-17 06:35:00,1.89104,1.89115,1.89086,1.89097,131549999.0
2006-05-17 06:40:00,1.89092,1.89127,1.89072,1.89115,247000000.0
2006-05-17 06:45:00,1.89112,1.89128,1.8905,1.89062,225750001.0
2006-05-17 06:50:00,1.89055,1.89072,1.89025,1.89072,223100001.0
2006-05-17 06:55:00,1.8907,1.89095,1.8907,1.8908,182300001.0
2006-05-17 07:00:00,1.89095,1.89122,1.89088,1.89112,328800004.0
2006-05-17 07:05:00,1.891,1.89116,1.89073,1.89114,208799999.0
2006-05-17 07:10:00,1.8911,1.89138,1.89103,1.89115,231000000.0
2006-05-17 07:15:00,1.89117,1.89128,1.89106,1.89107,304800005.0
2006-05-17 07:20:00,1.89111,1.89235,1.89111,1.89222,242100001.0
2006-05-17 07:25:00,1.89232,1.89235,1.89192,1.89195,261900002.0
2006-05-17 07:30:00,1.892,1.89208,1.89153,1.89153,326200003.0
2006-05-17 07:35:00,1.89157,1.89157,1.89088,1.89088,221300000.0
2006-05-17 07:40:00,1.89082,1.8909,1.89033,1.8906,171300000.0
2006-05-17 07:45:00,1.89055,1.8912,1.8905,1.8912,222099999.0
2006-05-17 07:50:00,1.89122,1.89175,1.89108,1.89175,195300000.0
2006-05-17 07:55:00,1.8918,1.89195,1.89162,1.89177,220299997.0
2006-05-17 08:00:00,1.89171,1.89182,1.89148,1.8916,307999999.0
2006-05-17 08:05:00,1.89155,1.89155,1.89098,1.89125,318899999.0
2006-05-17 08:10:00,1.8913,1.89137,1.89112,1.89127,313600000.0
2006-05-17 08:15:00,1.89139,1.89172,1.89127,1.89137,339946993.0
2006-05-17 08:20:00,1.89132,1.89132,1.89054,1.89067,264000001.0
2006-05-17 08:25:00,1.89059,1.8911,1.89059,1.89098,260599998.0
2006-05-17 08:30:00,1.89098,1.89098,1.88959,1.88959,215699999.0
2006-05-17 08:35:00,1.8899,1.89113,1.8899,1.8907,300900002.0
2006-05-17 08:40:00,1.89073,1.89163,1.8907,1.89098,445420005.0
2006-05-17 08:45:00,1.89093,1.89136,1.89076,1.89097,300899998.0
2006-05-17 08:50:00,1.89096,1.89212,1.89096,1.89112,401799996.0
2006-05-17 08:55:00,1.89108,1.89144,1.89081,1.89122,272999998.0
2006-05-17 09:00:00,1.89107,1.89249,1.89089,1.89238,258899999.0
2006-05-17 09:05:00,1.89235,1.8938,1.89171,1.89354,290049998.0
2006-05-17 09:10:00,1.89364,1.89562,1.89364,1.89484,369400001.0
2006-05-17 09:15:00,1.89483,1.89614,1.89475,1.89614,320799999.0
2006-05-17 09:20:00,1.89599,1.89637,1.89537,1.89632,260099999.0
2006-05-17 09:25:00,1.89648,1.8968,1.89558,1.89564,277600001.0
2006-05-17 09:30:00,1.89538,1.89538,1.89414,1.89462,263800001.0
2006-05-17 09:35:00,1.89473,1.89481,1.89387,1.89408,352200000.0
2006-05-17 09:40:00,1.89407,1.89432,1.89386,1.8943,417000000.0
2006-05-17 09:45:00,1.89427,1.89534,1.89427,1.89516,319199998.0
2006-05-17 09:50:00,1.89519,1.89645,1.895,1.89645,365899999.0
2006-05-17 09:55:00,1.89627,1.89627,1.89543,1.8961,196299999.0
2006-05-17 10:00:00,1.89607,1.89691,1.89591,1.8967,338399996.0
2006-05-17 10:05:00,1.89672,1.8969,1.8959,1.8959,291300000.0
2006-05-17 10:10:00,1.89586,1.89586,1.89525,1.89552,469999997.0
2006-05-17 10:15:00,1.89547,1.89547,1.89505,1.89521,293300000.0
2006-05-17 10:20:00,1.89512,1.89562,1.89496,1.89534,303500000.0
2006-05-17 10:25:00,1.89545,1.8959,1.89484,1.89484,282099999.0
2006-05-17 10:30:00,1.89552,1.89778,1.89538,1.89675,241100002.0
2006-05-17 10:35:00,1.89677,1.89777,1.89649,1.89649,404800002.0
2006-05-17 10:40:00,1.89652,1.8967,1.89636,1.89656,314700002.0
2006-05-17 10:45:00,1.89651,1.89877,1.89647,1.89847,170900002.0
2006-05-17 10:50:00,1.89852,1.89984,1.89816,1.89824,384700003.0
2006-05-17 10:55:00,1.89831,1.89839,1.89724,1.89836,450199999.0
2006-05-17 11:00:00,1.89846,1.8985,1.89719,1.89788,244800001.0
2006-05-17 11:05:00,1.89803,1.89905,1.89803,1.89852,231470000.0
2006-05-17 11:10:00,1.89854,1.89913,1.89836,1.89906,279800000.0
2006-05-17 11:15:00,1.89885,1.89895,1.89829,1.8984,333499997.0
2006-05-17 11:20:00,1.89838,1.89899,1.89834,1.89879,312200003.0
2006-05-17 11:25:00,1.89861,1.89875,1.8983,1.8983,375099997.0
2006-05-17 11:30:00,1.89824,1.89852,1.898,1.89805,359450000.0
2006-05-17 11:35:00,1.89801,1.89817,1.89779,1.8979,416300000.0
2006-05-17 11:40:00,1.89785,1.89806,1.89777,1.89789,219699999.0
2006-05-17 11:45:00,1.89782,1.89787,1.89652,1.89652,395199999.0
2006-05-17 11:50:00,1.89641,1.89689,1.89639,1.89648,365899999.0
2006-05-17 11:55:00,1.8965,1.89699,1.89632,1.89699,394600002.0
2006-05-17 12:00:00,1.89705,1.89783,1.89693,1.89766,356900002.0
2006-05-17 12:05:00,1.89772,1.89772,1.89719,1.89719,347500001.0
2006-05-17 12:10:00,1.89728,1.89765,1.89726,1.89762,249100001.0
2006-05-17 12:15:00,1.89762,1.89793,1.89761,1.89773,276500000.0
2006-05-17 12:20:00,1.8979,1.89805,1.8975,1.89752,296499999.0
2006-05-17 12:25:00,1.89752,1.89761,1.8968,1.89683,304149998.0
2006-05-17 12:30:00,1.89689,1.89712,1.89643,1.89658,276900000.0
2006-05-17 12:35:00,1.8967,1.89673,1.8963,1.8963,311100000.0
2006-05-17 12:40:00,1.89628,1.89633,1.89588,1.89593,560699997.0
2006-05-17 12:45:00,1.89624,1.89682,1.89624,1.89628,328500002.0
2006-05-17 12:50:00,1.89637,1.89698,1.8962,1.89659,309600000.0
2006-05-17 12:55:00,1.89656,1.89714,1.89622,1.89692,214849999.0
2006-05-17 13:00:00,1.89696,1.89699,1.89651,1.8966,342399997.0
2006-05-17 13:05:00,1.89654,1.89671,1.89637,1.8966,377100002.0
2006-05-17 13:10:00,1.89649,1.89661,1.89632,1.89661,331800003.0
2006-05-17 13:15:00,1.89662,1.89662,1.89605,1.89622,304700002.0
2006-05-17 13:20:00,1.89627,1.89663,1.89626,1.89648,340599997.0
2006-05-17 13:25:00,1.89651,1.89651,1.89627,1.89632,269800001.0
2006-05-17 13:30:00,1.89629,1.89656,1.89626,1.89645,368399997.0
2006-05-17 13:35:00,1.89644,1.89707,1.8964,1.89662,353600001.0
2006-05-17 13:40:00,1.89657,1.89657,1.89594,1.89636,351900002.0
2006-05-17 13:45:00,1.8964,1.89697,1.89635,1.8964,405499999.0
2006-05-17 13:50:00,1.89638,1.89638,1.89503,1.89588,202400000.0
2006-05-17 13:55:00,1.8959,1.89628,1.89589,1.89611,306599999.0
2006-05-17 14:00:00,1.89613,1.89618,1.89519,1.8955,398599998.0
2006-05-17 14:05:00,1.89559,1.89592,1.89502,1.8952,225899999.0
2006-05-17 14:10:00,1.89535,1.89614,1.89535,1.89591,239599998.0
2006-05-17 14:15:00,1.89601,1.89638,1.89552,1.89552,326099996.0
2006-05-17 14:20:00,1.89545,1.896,1.8954,1.89543,365000000.0
2006-05-17 14:25:00,1.89545,1.89558,1.89501,1.89532,313799998.0
2006-05-17 14:30:00,1.89417,1.89457,1.89277,1.89326,321900001.0
2006-05-17 14:35:00,1.89293,1.89673,1.89286,1.89666,383900001.0
2006-05-17 14:40:00,1.89667,1.9018,1.89655,1.90066,238999999.0
2006-05-17 14:45:00,1.9006,1.9009,1.898,1.898,240799999.0
2006-05-17 14:50:00,1.89821,1.89834,1.89558,1.89649,305599997.0
2006-05-17 14:55:00,1.8964,1.89788,1.89633,1.8965,311700001.0
2006-05-17 15:00:00,1.89655,1.89708,1.89627,1.89694,369699997.0
2006-05-17 15:05:00,1.89705,1.89724,1.89613,1.89626,486499998.0
2006-05-17 15:10:00,1.89608,1.89637,1.89457,1.89485,306899999.0
2006-05-17 15:15:00,1.89488,1.8951,1.89336,1.89336,413600002.0
2006-05-17 15:20:00,1.89312,1.89353,1.89242,1.89276,327799999.0
2006-05-17 15:25:00,1.89266,1.89266,1.89108,1.8915,296849997.0
2006-05-17 15:30:00,1.89141,1.89177,1.89061,1.89118,315700001.0
2006-05-17 15:35:00,1.89143,1.89218,1.89141,1.89141,285500002.0
2006-05-17 15:40:00,1.89137,1.89161,1.88994,1.89027,361499999.0
2006-05-17 15:45:00,1.89046,1.89145,1.89018,1.8912,373450001.0
2006-05-17 15:50:00,1.89123,1.89156,1.89093,1.89136,244100000.0
2006-05-17 15:55:00,1.8914,1.89158,1.89056,1.89091,328900000.0
2006-05-17 16:00:00,1.89095,1.89208,1.89084,1.8918,335850000.0
2006-05-17 16:05:00,1.8922,1.89292,1.8911,1.89186,400600000.0
2006-05-17 16:10:00,1.89189,1.892,1.89108,1.89182,250700000.0
2006-05-17 16:15:00,1.89176,1.89184,1.89039,1.89049,386300000.0
2006-05-17 16:20:00,1.89067,1.89098,1.88746,1.88746,313999997.0
2006-05-17 16:25:00,1.88764,1.88774,1.88404,1.88415,311499996.0
2006-05-17 16:30:00,1.88399,1.88419,1.88007,1.88135,222700001.0
2006-05-17 16:35:00,1.88145,1.88223,1.8814,1.88204,312700000.0
2006-05-17 16:40:00,1.88216,1.8848,1.88216,1.8848,411999996.0
2006-05-17 16:45:00,1.88489,1.88684,1.88489,1.88646,340500004.0
2006-05-17 16:50:00,1.88618,1.88621,1.88551,1.88568,374800004.0
2006-05-17 16:55:00,1.88575,1.88577,1.8851,1.88538,296700000.0
2006-05-17 17:00:00,1.88534,1.88559,1.88388,1.88418,385849996.0
2006-05-17 17:05:00,1.88419,1.88476,1.88414,1.88459,195099999.0
2006-05-17 17:10:00,1.88455,1.88455,1.88388,1.8839,404899997.0
2006-05-17 17:15:00,1.88376,1.88486,1.88376,1.88462,391399999.0
2006-05-17 17:20:00,1.88456,1.8852,1.88351,1.88369,368000001.0
2006-05-17 17:25:00,1.88397,1.88459,1.88345,1.88389,324499998.0
2006-05-17 17:30:00,1.88332,1.88348,1.88143,1.88265,428800002.0
2006-05-17 17:35:00,1.88276,1.88379,1.88273,1.8832,239500002.0
2006-05-17 17:40:00,1.88341,1.8844,1.88312,1.8837,424000003.0
2006-05-17 17:45:00,1.88382,1.88406,1.88205,1.88273,334900001.0
2006-05-17 17:50:00,1.88261,1.88266,1.88171,1.88262,312499998.0
2006-05-17 17:55:00,1.88255,1.88269,1.88145,1.88151,325599998.0
2006-05-17 18:00:00,1.88157,1.88294,1.88091,1.88269,3984870004.0
2006-05-17 18:05:00,1.88262,1.88296,1.88235,1.8828,4787046995.0
2006-05-17 18:10:00,1.88282,1.88294,1.88247,1.8826,3336999988.0
2006-05-17 18:15:00,1.88263,1.88323,1.88236,1.88291,3042449990.0
2006-05-17 18:20:00,1.88287,1.88317,1.88204,1.88278,3525346992.0
2006-05-17 18:25:00,1.88271,1.88307,1.8827,1.8829,3085899993.0
2006-05-17 18:30:00,1.88295,1.88394,1.88295,1.8836,2731299997.0
2006-05-17 18:35:00,1.88362,1.88384,1.88294,1.88294,903600004.0
2006-05-17 18:40:00,1.88291,1.88375,1.88288,1.88364,1400950001.0
2006-05-17 18:45:00,1.88365,1.88383,1.88333,1.88368,989400003.0
2006-05-17 18:50:00,1.88373,1.88393,1.88358,1.88378,2001500003.0
2006-05-17 18:55:00,1.88386,1.88433,1.88384,1.88416,2309699998.0
2006-05-17 19:00:00,1.88425,1.88457,1.8841,1.88449,1621950000.0
2006-05-17 19:05:00,1.88452,1.8849,1.88436,1.8849,2167999999.0
2006-05-17 19:10:00,1.8849,1.88513,1.88482,1.88513,1507950002.0
2006-05-17 19:15:00,1.88512,1.88512,1.88466,1.88479,1291650003.0
2006-05-17 19:20:00,1.88478,1.88514,1.88435,1.88463,1509700001.0
2006-05-17 19:25:00,1.88465,1.88507,1.88402,1.88484,1576800001.0
2006-05-17 19:30:00,1.88471,1.88477,1.88387,1.88398,1553800005.0
2006-05-17 19:35:00,1.884,1.88407,1.88155,1.88208,1398999989.0
2006-05-17 19:40:00,1.8821,1.88286,1.88179,1.88272,1384899996.0
2006-05-17 19:45:00,1.88275,1.88286,1.88209,1.88247,1059399995.0
2006-05-17 19:50:00,1.88243,1.8825,1.8809,1.8811,992799996.0
2006-05-17 19:55:00,1.8811,1.88163,1.88026,1.88037,1268669996.0
2006-05-17 20:00:00,1.88029,1.88086,1.87991,1.88078,922399993.0
2006-05-17 20:05:00,1.88077,1.88114,1.88054,1.881,1028969999.0
2006-05-17 20:10:00,1.88104,1.88134,1.88103,1.88103,994700003.0
2006-05-17 20:15:00,1.88098,1.88107,1.87986,1.87994,930200001.0
2006-05-17 20:20:00,1.87986,1.8803,1.87958,1.87958,937899996.0
2006-05-17 20:25:00,1.87945,1.87945,1.8781,1.87845,2062300008.0
2006-05-17 20:30:00,1.87845,1.87864,1.87748,1.87751,2412499998.0
2006-05-17 20:35:00,1.87756,1.88068,1.87756,1.87888,791699996.0
2006-05-17 20:40:00,1.87882,1.88011,1.87882,1.87962,910999998.0
2006-05-17 20:45:00,1.87963,1.88073,1.8796,1.88073,906899998.0
2006-05-17 20:50:00,1.88069,1.88222,1.88026,1.88181,1902449990.0
2006-05-17 20:55:00,1.88178,1.88269,1.88109,1.88249,2022500002.0
2006-05-17 21:00:00,1.88248,1.88255,1.88204,1.88219,1418300000.0
2006-05-17 21:05:00,1.88225,1.8828,1.88175,1.88175,722099999.0
2006-05-17 21:10:00,1.88181,1.88181,1.88143,1.8815,1001170000.0
2006-05-17 21:15:00,1.88155,1.88228,1.88142,1.8815,572800001.0
2006-05-17 21:20:00,1.88148,1.8818,1.88127,1.88133,943399996.0
2006-05-17 21:25:00,1.88135,1.88172,1.88132,1.88171,642400001.0
2006-05-17 21:30:00,1.88173,1.88188,1.88137,1.88137,763270001.0
2006-05-17 21:35:00,1.88143,1.88166,1.88132,1.88147,697469996.0
2006-05-17 21:40:00,1.88143,1.88162,1.88132,1.88154,699399999.0
2006-05-17 21:45:00,1.88157,1.88178,1.88157,1.88178,671400005.0
2006-05-17 21:50:00,1.88178,1.88216,1.88175,1.88176,400100000.0
2006-05-17 21:55:00,1.88178,1.88253,1.88178,1.88237,834400000.0
2006-05-17 22:00:00,1.88239,1.88301,1.88239,1.88297,928150001.0
2006-05-17 22:05:00,1.8829,1.8835,1.8829,1.8835,286400002.0
2006-05-17 22:10:00,1.88358,1.88472,1.88345,1.88459,409299997.0
2006-05-17 22:15:00,1.8846,1.88478,1.88417,1.88417,647700000.0
2006-05-17 22:20:00,1.88415,1.88419,1.88374,1.88398,475700004.0
2006-05-17 22:25:00,1.88395,1.88395,1.88247,1.88255,417000001.0
2006-05-17 22:30:00,1.88256,1.88257,1.88221,1.88238,531499996.0
2006-05-17 22:35:00,1.88248,1.88263,1.88237,1.88237,347299999.0
2006-05-17 22:40:00,1.88235,1.88246,1.88226,1.88236,435100002.0
2006-05-17 22:45:00,1.88235,1.88266,1.88235,1.88245,299246994.0
2006-05-17 22:50:00,1.88245,1.88274,1.88236,1.88262,273000001.0
2006-05-17 22:55:00,1.8826,1.88279,1.8824,1.8826,314400001.0
2006-05-17 23:00:00,1.88255,1.88354,1.8823,1.88353,309699998.0
2006-05-17 23:05:00,1.88352,1.88358,1.88248,1.88266,374600002.0
2006-05-17 23:10:00,1.8828,1.88298,1.88207,1.88225,309699997.0
2006-05-17 23:15:00,1.882,1.882,1.88135,1.88142,271599999.0
2006-05-17 23:20:00,1.88161,1.88177,1.88129,1.88154,264299999.0
2006-05-17 23:25:00,1.88143,1.88267,1.88134,1.88164,449399998.0
2006-05-17 23:30:00,1.88185,1.88215,1.88185,1.8821,228600003.0
2006-05-17 23:35:00,1.88211,1.88232,1.88131,1.88159,239500000.0
2006-05-17 23:40:00,1.88155,1.88155,1.88095,1.88098,223599999.0
2006-05-17 23:45:00,1.881,1.881,1.88003,1.88028,221100001.0
2006-05-17 23:50:00,1.88029,1.88063,1.87986,1.87986,232800000.0
2006-05-17 23:55:00,1.87988,1.87991,1.87933,1.87947,197200000.0
2006-05-18 00:00:00,1.87933,1.87978,1.87925,1.87941,214799997.0
2006-05-18 00:05:00,1.87935,1.8796,1.87913,1.87943,251600002.0
2006-05-18 00:10:00,1.87942,1.88017,1.87929,1.88017,334149995.0
2006-05-18 00:15:00,1.88023,1.8807,1.88017,1.88048,175699999.0
2006-05-18 00:20:00,1.88048,1.88122,1.88039,1.88097,203600001.0
2006-05-18 00:25:00,1.88084,1.88134,1.88071,1.88134,253600000.0
2006-05-18 00:30:00,1.88135,1.88175,1.8813,1.88156,256299994.0
2006-05-18 00:35:00,1.8816,1.88246,1.8816,1.88193,260500002.0
2006-05-18 00:40:00,1.88188,1.88212,1.88168,1.882,303399998.0
2006-05-18 00:45:00,1.882,1.88207,1.88177,1.88177,258000002.0
2006-05-18 00:50:00,1.88179,1.8819,1.88175,1.88185,116300001.0
2006-05-18 00:55:00,1.8818,1.88207,1.88175,1.88193,360399999.0
2006-05-18 01:00:00,1.8819,1.88197,1.88168,1.88178,206799999.0
2006-05-18 01:05:00,1.88186,1.88225,1.88178,1.88225,308300001.0
2006-05-18 01:10:00,1.88225,1.88245,1.88218,1.88237,190900001.0
2006-05-18 01:15:00,1.8823,1.88235,1.88205,1.88216,303999999.0
2006-05-18 01:20:00,1.88216,1.88219,1.88202,1.88204,82300000.0
2006-05-18 01:25:00,1.88205,1.88218,1.882,1.8821,232299999.0
2006-05-18 01:30:00,1.88215,1.88215,1.88165,1.88175,197600000.0
2006-05-18 01:35:00,1.88178,1.88195,1.88086,1.88093,275600000.0
2006-05-18 01:40:00,1.881,1.88112,1.88063,1.88063,293199999.0
2006-05-18 01:45:00,1.88045,1.8808,1.88037,1.88072,238000000.0
2006-05-18 01:50:00,1.88079,1.88184,1.88071,1.88161,359200006.0
2006-05-18 01:55:00,1.88148,1.88186,1.88138,1.88182,210199999.0
2006-05-18 02:00:00,1.88183,1.88245,1.88177,1.88245,380600006.0
2006-05-18 02:05:00,1.88254,1.88278,1.88233,1.8827,293000000.0
2006-05-18 02:10:00,1.88275,1.88289,1.88265,1.88279,344799998.0
2006-05-18 02:15:00,1.88283,1.88332,1.88269,1.88332,320099998.0
2006-05-18 02:20:00,1.88345,1.88427,1.88345,1.88409,417700001.0
2006-05-18 02:25:00,1.88403,1.88427,1.88368,1.88392,309500004.0
2006-05-18 02:30:00,1.88402,1.88432,1.88387,1.8839,275399999.0
2006-05-18 02:35:00,1.88386,1.88386,1.88298,1.88308,298149999.0
2006-05-18 02:40:00,1.88299,1.88319,1.88296,1.88309,258199998.0
2006-05-18 02:45:00,1.88304,1.88315,1.8829,1.88293,242199995.0
2006-05-18 02:50:00,1.88288,1.88299,1.88259,1.88272,425500002.0
2006-05-18 02:55:00,1.8827,1.88282,1.88234,1.88271,328000006.0
2006-05-18 03:00:00,1.8827,1.88286,1.88237,1.88262,376899996.0
2006-05-18 03:05:00,1.88255,1.88285,1.88255,1.88274,247499999.0
2006-05-18 03:10:00,1.88287,1.8833,1.8827,1.88313,288500001.0
2006-05-18 03:15:00,1.88307,1.88324,1.88298,1.88308,194200001.0
2006-05-18 03:20:00,1.88317,1.88376,1.88314,1.88376,214699999.0
2006-05-18 03:25:00,1.88393,1.88415,1.88393,1.8841,131700002.0
2006-05-18 03:30:00,1.88415,1.88423,1.88402,1.88423,99900000.0
2006-05-18 03:35:00,1.88458,1.88525,1.88458,1.88508,465600002.0
2006-05-18 03:40:00,1.88517,1.88555,1.88484,1.88497,343100001.0
2006-05-18 03:45:00,1.88513,1.88546,1.88464,1.88493,282299999.0
2006-05-18 03:50:00,1.8849,1.88501,1.88488,1.88489,294799997.0
2006-05-18 03:55:00,1.8849,1.88548,1.88488,1.88535,325700004.0
2006-05-18 04:00:00,1.88522,1.88522,1.88464,1.88481,315350001.0
2006-05-18 04:05:00,1.88479,1.88525,1.88462,1.88525,348999999.0
2006-05-18 04:10:00,1.88529,1.88607,1.8852,1.88588,430270001.0
2006-05-18 04:15:00,1.886,1.88608,1.88591,1.88597,250800002.0
2006-05-18 04:20:00,1.886,1.88623,1.88569,1.8857,368100000.0
2006-05-18 04:25:00,1.88574,1.88591,1.88566,1.88567,242399999.0
2006-05-18 04:30:00,1.8856,1.88581,1.8854,1.88543,225899999.0
2006-05-18 04:35:00,1.88541,1.88551,1.8852,1.88532,330199999.0
2006-05-18 04:40:00,1.88532,1.88543,1.88525,1.88525,295700000.0
2006-05-18 04:45:00,1.88522,1.88522,1.88479,1.88486,163900000.0
2006-05-18 04:50:00,1.88485,1.88485,1.88475,1.88485,74900000.0
2006-05-18 04:55:00,1.88474,1.88523,1.88474,1.88523,253800000.0
2006-05-18 05:00:00,1.88525,1.88569,1.8852,1.88561,300700002.0
2006-05-18 05:05:00,1.88568,1.8858,1.88537,1.88537,241700001.0
2006-05-18 05:10:00,1.88539,1.88545,1.88504,1.88504,272300004.0
2006-05-18 05:15:00,1.88498,1.88512,1.88434,1.88502,386899997.0
2006-05-18 05:20:00,1.88497,1.88512,1.88483,1.88506,300199999.0
2006-05-18 05:25:00,1.885,1.88503,1.88488,1.88492,220500002.0
2006-05-18 05:30:00,1.8849,1.88503,1.88435,1.88448,285299999.0
2006-05-18 05:35:00,1.88452,1.88462,1.8841,1.8841,234099997.0
2006-05-18 05:40:00,1.88412,1.88447,1.88393,1.88426,220800001.0
2006-05-18 05:45:00,1.88431,1.88439,1.88411,1.8843,246199999.0
2006-05-18 05:50:00,1.8842,1.88435,1.884,1.88415,285999999.0
2006-05-18 05:55:00,1.8841,1.88431,1.88407,1.88412,239699999.0
2006-05-18 06:00:00,1.8842,1.88445,1.8842,1.88435,220499996.0
2006-05-18 06:05:00,1.88434,1.88446,1.88412,1.88412,356099999.0
2006-05-18 06:10:00,1.88406,1.88421,1.88394,1.88398,174400000.0
2006-05-18 06:15:00,1.88403,1.88407,1.88389,1.88392,218100001.0
2006-05-18 06:20:00,1.88398,1.88398,1.88341,1.8836,308999999.0
2006-05-18 06:25:00,1.88375,1.88379,1.88348,1.88364,161269999.0
2006-05-18 06:30:00,1.88365,1.88374,1.88297,1.88297,327700000.0
2006-05-18 06:35:00,1.88282,1.88339,1.8827,1.88339,353900004.0
2006-05-18 06:40:00,1.88333,1.88365,1.88326,1.8836,273299998.0
2006-05-18 06:45:00,1.8836,1.88367,1.8835,1.88355,249300000.0
2006-05-18 06:50:00,1.8836,1.88367,1.88335,1.88365,259899996.0
2006-05-18 06:55:00,1.8836,1.88373,1.88355,1.88361,157599999.0
2006-05-18 07:00:00,1.88373,1.88393,1.88357,1.88392,284299997.0
2006-05-18 07:05:00,1.88397,1.88423,1.8839,1.884,220199996.0
2006-05-18 07:10:00,1.88396,1.88435,1.88393,1.88428,259800003.0
2006-05-18 07:15:00,1.88433,1.88433,1.884,1.884,226799999.0
2006-05-18 07:20:00,1.88398,1.88406,1.88384,1.88395,375800002.0
2006-05-18 07:25:00,1.88391,1.88395,1.88374,1.88395,211600002.0
2006-05-18 07:30:00,1.88392,1.88394,1.8834,1.8834,300799997.0
2006-05-18 07:35:00,1.88343,1.88365,1.88329,1.88365,191600001.0
2006-05-18 07:40:00,1.8838,1.88385,1.88354,1.88362,347146995.0
2006-05-18 07:45:00,1.88372,1.88437,1.88372,1.88437,263100003.0
2006-05-18 07:50:00,1.88418,1.88418,1.88348,1.88348,282470003.0
2006-05-18 07:55:00,1.88337,1.88369,1.88263,1.88279,293500004.0
2006-05-18 08:00:00,1.88268,1.88281,1.88178,1.88225,302600001.0
2006-05-18 08:05:00,1.88221,1.88228,1.88164,1.88221,232249999.0
2006-05-18 08:10:00,1.88221,1.88228,1.88175,1.88179,316799998.0
2006-05-18 08:15:00,1.88181,1.882,1.88171,1.88188,293599998.0
2006-05-18 08:20:00,1.88188,1.882,1.88157,1.8818,290000000.0
2006-05-18 08:25:00,1.88178,1.88222,1.88178,1.88207,374499999.0
2006-05-18 08:30:00,1.88205,1.88214,1.88087,1.88087,244000001.0
2006-05-18 08:35:00,1.8809,1.88107,1.88069,1.88095,257599996.0
2006-05-18 08:40:00,1.88097,1.88146,1.88084,1.8814,406300002.0
2006-05-18 08:45:00,1.88161,1.88197,1.88151,1.88192,277000001.0
2006-05-18 08:50:00,1.88188,1.88195,1.88091,1.88091,408799997.0
2006-05-18 08:55:00,1.88083,1.8817,1.8806,1.88134,225300000.0
2006-05-18 09:00:00,1.88149,1.8819,1.88134,1.88174,342000000.0
2006-05-18 09:05:00,1.88182,1.88291,1.88181,1.88265,357600001.0
2006-05-18 09:10:00,1.88278,1.8829,1.88199,1.88233,189500000.0
2006-05-18 09:15:00,1.88225,1.88233,1.88175,1.88177,233200001.0
2006-05-18 09:20:00,1.88178,1.8823,1.88178,1.8823,257100001.0
2006-05-18 09:25:00,1.88229,1.88475,1.88229,1.88475,347450001.0
2006-05-18 09:30:00,1.88465,1.88482,1.88408,1.88456,182400000.0
2006-05-18 09:35:00,1.88452,1.88459,1.88332,1.88355,310699997.0
2006-05-18 09:40:00,1.88363,1.88505,1.88363,1.88422,326299995.0
2006-05-18 09:45:00,1.88406,1.88429,1.88368,1.88401,339500002.0
2006-05-18 09:50:00,1.88414,1.88486,1.88408,1.88429,304300002.0
2006-05-18 09:55:00,1.88425,1.8843,1.88408,1.88425,310700002.0
2006-05-18 10:00:00,1.8842,1.88425,1.88403,1.88404,437399996.0
2006-05-18 10:05:00,1.88404,1.88515,1.88404,1.88515,212799999.0
2006-05-18 10:10:00,1.88522,1.8854,1.88428,1.88518,371399996.0
2006-05-18 10:15:00,1.88526,1.88545,1.885,1.88545,303800001.0
2006-05-18 10:20:00,1.88526,1.88573,1.8851,1.8851,367799998.0
2006-05-18 10:25:00,1.88506,1.88741,1.88506,1.88655,259000001.0
2006-05-18 10:30:00,1.88656,1.8903,1.88656,1.88945,292549998.0
2006-05-18 10:35:00,1.88931,1.88937,1.88897,1.88913,399399995.0
2006-05-18 10:40:00,1.88922,1.88927,1.88828,1.88832,406899997.0
2006-05-18 10:45:00,1.88827,1.8886,1.88782,1.88852,341000001.0
2006-05-18 10:50:00,1.88847,1.88862,1.88767,1.88777,295300002.0
2006-05-18 10:55:00,1.88783,1.88785,1.88724,1.88757,429499997.0
2006-05-18 11:00:00,1.88733,1.88808,1.88694,1.888,296700000.0
2006-05-18 11:05:00,1.88812,1.88865,1.88812,1.88847,289550000.0
2006-05-18 11:10:00,1.88845,1.88849,1.8864,1.88685,376199998.0
2006-05-18 11:15:00,1.8869,1.88733,1.88681,1.88729,257699999.0
2006-05-18 11:20:00,1.88726,1.88728,1.88682,1.88698,367750003.0
2006-05-18 11:25:00,1.88688,1.88722,1.88648,1.88648,372399996.0
2006-05-18 11:30:00,1.88638,1.88665,1.88619,1.88654,323650002.0
2006-05-18 11:35:00,1.88653,1.88696,1.88599,1.88696,439300001.0
2006-05-18 11:40:00,1.8871,1.88783,1.8871,1.8878,294500001.0
2006-05-18 11:45:00,1.88791,1.88859,1.88783,1.88796,494200007.0
2006-05-18 11:50:00,1.88792,1.88805,1.88753,1.88755,402699999.0
2006-05-18 11:55:00,1.88756,1.88814,1.88751,1.8878,382500000.0
2006-05-18 12:00:00,1.88776,1.88784,1.88724,1.88727,295600002.0
2006-05-18 12:05:00,1.88723,1.88723,1.88636,1.88666,283499997.0
2006-05-18 12:10:00,1.88676,1.88725,1.88671,1.88715,206499999.0
2006-05-18 12:15:00,1.88733,1.88768,1.88732,1.88755,269399999.0
2006-05-18 12:20:00,1.88766,1.88778,1.88746,1.88771,427400001.0
2006-05-18 12:25:00,1.88767,1.88776,1.88754,1.88759,299299997.0
2006-05-18 12:30:00,1.88763,1.88764,1.88725,1.88736,358400005.0
2006-05-18 12:35:00,1.88736,1.88736,1.88669,1.88702,269400001.0
2006-05-18 12:40:00,1.88701,1.88731,1.88681,1.88713,451700001.0
2006-05-18 12:45:00,1.88719,1.88724,1.88693,1.88714,376300001.0
2006-05-18 12:50:00,1.88714,1.88719,1.88699,1.88713,294900001.0
2006-05-18 12:55:00,1.88707,1.88707,1.88624,1.88646,151100001.0
2006-05-18 13:00:00,1.88645,1.88663,1.886,1.88655,321700000.0
2006-05-18 13:05:00,1.88662,1.88694,1.88592,1.8862,347700001.0
2006-05-18 13:10:00,1.8862,1.88629,1.8854,1.88597,228599999.0
2006-05-18 13:15:00,1.88601,1.88604,1.88429,1.88476,279699997.0
2006-05-18 13:20:00,1.88489,1.88536,1.88429,1.88457,393300000.0
2006-05-18 13:25:00,1.8845,1.88516,1.88439,1.88486,414700001.0
2006-05-18 13:30:00,1.88486,1.88505,1.88476,1.88479,377199998.0
2006-05-18 13:35:00,1.88467,1.88467,1.8835,1.8842,275500000.0
2006-05-18 13:40:00,1.88423,1.88423,1.88307,1.88344,395000000.0
2006-05-18 13:45:00,1.88342,1.88358,1.88316,1.88319,335100000.0
2006-05-18 13:50:00,1.88305,1.88375,1.88289,1.88375,238899997.0
2006-05-18 13:55:00,1.88377,1.88437,1.88377,1.88434,280999999.0
2006-05-18 14:00:00,1.88432,1.88432,1.88393,1.88407,292200000.0
2006-05-18 14:05:00,1.88402,1.88443,1.88379,1.88439,295850001.0
2006-05-18 14:10:00,1.88447,1.88451,1.88405,1.88445,270800001.0
2006-05-18 14:15:00,1.88442,1.8851,1.88439,1.8851,286700000.0
2006-05-18 14:20:00,1.88528,1.88616,1.88528,1.88616,335500003.0
2006-05-18 14:25:00,1.88626,1.88683,1.88619,1.88683,269069999.0
2006-05-18 14:30:00,1.88695,1.88709,1.88347,1.88357,372700001.0
2006-05-18 14:35:00,1.88365,1.88531,1.88365,1.88525,369700000.0
2006-05-18 14:40:00,1.88518,1.88573,1.88496,1.88548,359800002.0
2006-05-18 14:45:00,1.88549,1.88572,1.88413,1.88448,333399999.0
2006-05-18 14:50:00,1.88455,1.8853,1.88443,1.8853,301399999.0
2006-05-18 14:55:00,1.88538,1.88543,1.88447,1.88532,360899999.0
2006-05-18 15:00:00,1.88544,1.88651,1.88544,1.88644,282899995.0
2006-05-18 15:05:00,1.88701,1.88838,1.88699,1.8871,238900000.0
2006-05-18 15:10:00,1.88702,1.88856,1.88701,1.88771,473699999.0
2006-05-18 15:15:00,1.88761,1.88783,1.88701,1.88736,309299994.0
2006-05-18 15:20:00,1.88745,1.88756,1.88674,1.8871,321699998.0
2006-05-18 15:25:00,1.88713,1.88843,1.88698,1.88843,194500000.0
2006-05-18 15:30:00,1.88835,1.89219,1.88834,1.89219,444999998.0
2006-05-18 15:35:00,1.89265,1.89356,1.89218,1.89224,312800001.0
2006-05-18 15:40:00,1.8922,1.89259,1.89182,1.89218,400699998.0
2006-05-18 15:45:00,1.89215,1.89262,1.89215,1.89217,348300002.0
2006-05-18 15:50:00,1.89205,1.89228,1.89126,1.89129,327700005.0
2006-05-18 15:55:00,1.8912,1.89151,1.89075,1.89151,304100000.0
2006-05-18 16:00:00,1.89178,1.89301,1.89178,1.89275,369099997.0
2006-05-18 16:05:00,1.8926,1.8926,1.89171,1.89219,492699999.0
2006-05-18 16:10:00,1.89224,1.89308,1.89202,1.89232,326200001.0
2006-05-18 16:15:00,1.8921,1.8921,1.89018,1.89097,293000001.0
2006-05-18 16:20:00,1.89103,1.89121,1.89038,1.89065,281849998.0
2006-05-18 16:25:00,1.89072,1.89072,1.88848,1.88889,400400001.0
2006-05-18 16:30:00,1.88856,1.88924,1.88807,1.88863,428399996.0
2006-05-18 16:35:00,1.88855,1.8891,1.8882,1.88855,302699997.0
2006-05-18 16:40:00,1.88864,1.88905,1.88779,1.88903,390500004.0
2006-05-18 16:45:00,1.88932,1.89055,1.88928,1.89055,371799995.0
2006-05-18 16:50:00,1.89091,1.89252,1.89058,1.89076,308300001.0
2006-05-18 16:55:00,1.89077,1.89077,1.88958,1.89011,275499997.0
2006-05-18 17:00:00,1.89017,1.8917,1.89017,1.89113,384500001.0
2006-05-18 17:05:00,1.89095,1.89153,1.89037,1.89089,307450000.0
2006-05-18 17:10:00,1.89095,1.89124,1.89063,1.89095,320269999.0
2006-05-18 17:15:00,1.89076,1.89091,1.88963,1.89045,423600001.0
2006-05-18 17:20:00,1.89028,1.89028,1.88874,1.88953,251750000.0
2006-05-18 17:25:00,1.88972,1.88987,1.88948,1.8897,190100001.0
2006-05-18 17:30:00,1.88989,1.89063,1.88963,1.88977,333199999.0
2006-05-18 17:35:00,1.88978,1.89128,1.88978,1.89115,255299998.0
2006-05-18 17:40:00,1.89106,1.89106,1.88983,1.88995,298799998.0
2006-05-18 17:45:00,1.88983,1.89008,1.88948,1.88996,262600001.0
2006-05-18 17:50:00,1.88987,1.88992,1.88739,1.88739,282699999.0
2006-05-18 17:55:00,1.8872,1.88739,1.8865,1.88726,298299996.0
2006-05-18 18:00:00,1.8869,1.88842,1.88566,1.88775,4592347005.0
2006-05-18 18:05:00,1.88759,1.88976,1.88679,1.88917,5168946993.0
2006-05-18 18:10:00,1.88922,1.88995,1.88862,1.88887,3324800007.0
2006-05-18 18:15:00,1.88891,1.88916,1.88813,1.88836,3506700005.0
2006-05-18 18:20:00,1.88843,1.88911,1.88817,1.8885,3564899999.0
2006-05-18 18:25:00,1.88846,1.88922,1.88842,1.88896,2901400005.0
2006-05-18 18:30:00,1.88896,1.88929,1.88875,1.88912,2801199983.0
2006-05-18 18:35:00,1.88912,1.88992,1.88901,1.88965,1081000000.0
2006-05-18 18:40:00,1.88955,1.89062,1.88946,1.89036,1438099994.0
2006-05-18 18:45:00,1.89034,1.89046,1.89015,1.89034,1161599995.0
2006-05-18 18:50:00,1.89043,1.89093,1.89019,1.89082,1864270000.0
2006-05-18 18:55:00,1.89092,1.89121,1.89075,1.89113,2414400005.0
2006-05-18 19:00:00,1.89123,1.89148,1.8911,1.89125,1810100006.0
2006-05-18 19:05:00,1.89123,1.89123,1.89077,1.89087,1709400002.0
2006-05-18 19:10:00,1.89079,1.8908,1.88949,1.89016,1304450000.0
2006-05-18 19:15:00,1.89018,1.89041,1.89013,1.89027,1355899996.0
2006-05-18 19:20:00,1.89018,1.89022,1.88998,1.89005,1362139998.0
2006-05-18 19:25:00,1.89007,1.89019,1.88991,1.8901,1690899999.0
2006-05-18 19:30:00,1.89003,1.89027,1.88995,1.89,1612399999.0
2006-05-18 19:35:00,1.89002,1.89027,1.89,1.89008,1297600002.0
2006-05-18 19:40:00,1.89004,1.89031,1.89004,1.8902,1630146991.0
2006-05-18 19:45:00,1.8902,1.89035,1.89013,1.89033,910600003.0
2006-05-18 19:50:00,1.89033,1.89033,1.89007,1.8901,986019995.0
2006-05-18 19:55:00,1.89005,1.89028,1.89005,1.8902,1330969998.0
2006-05-18 20:00:00,1.89016,1.89022,1.89002,1.89008,931446988.0
2006-05-18 20:05:00,1.8901,1.8902,1.89003,1.8901,764500000.0
2006-05-18 20:10:00,1.89008,1.89043,1.89002,1.89031,1037300001.0
2006-05-18 20:15:00,1.89027,1.89037,1.89009,1.89017,902500005.0
2006-05-18 20:20:00,1.89006,1.89006,1.8896,1.8896,965350005.0
2006-05-18 20:25:00,1.88953,1.89032,1.88918,1.88993,1637370001.0
2006-05-18 20:30:00,1.88988,1.88994,1.88895,1.88925,2487570005.0
2006-05-18 20:35:00,1.88935,1.88981,1.88935,1.88976,862599998.0
2006-05-18 20:40:00,1.88984,1.8901,1.88984,1.89002,1119700000.0
2006-05-18 20:45:00,1.89004,1.89012,1.88967,1.88984,879699995.0
2006-05-18 20:50:00,1.88977,1.89057,1.88972,1.89037,1647149991.0
2006-05-18 20:55:00,1.89042,1.89065,1.89015,1.8904,2125400003.0
2006-05-18 21:00:00,1.89035,1.8915,1.89035,1.89085,1304499997.0
2006-05-18 21:05:00,1.89074,1.89074,1.89014,1.89048,641399994.0
2006-05-18 21:10:00,1.89052,1.89079,1.8904,1.89073,793300000.0
2006-05-18 21:15:00,1.89081,1.8912,1.89064,1.89078,716899998.0
2006-05-18 21:20:00,1.89071,1.8908,1.88992,1.88992,793600000.0
2006-05-18 21:25:00,1.88988,1.89018,1.88982,1.89009,591549999.0
2006-05-18 21:30:00,1.89006,1.89038,1.88999,1.89012,865099999.0
2006-05-18 21:35:00,1.89022,1.89045,1.89013,1.89036,536650005.0
2006-05-18 21:40:00,1.89029,1.89036,1.89007,1.89018,589500000.0
2006-05-18 21:45:00,1.89018,1.89107,1.89015,1.89089,570449999.0
2006-05-18 21:50:00,1.89078,1.8912,1.8904,1.8904,503299999.0
2006-05-18 21:55:00,1.89042,1.89058,1.89035,1.89035,878300004.0
2006-05-18 22:00:00,1.89035,1.89037,1.88997,1.89005,871700002.0
2006-05-18 22:05:00,1.89,1.89,1.88959,1.88983,365600001.0
2006-05-18 22:10:00,1.88992,1.89042,1.88984,1.88988,471500000.0
2006-05-18 22:15:00,1.88985,1.88986,1.8892,1.88935,763569999.0
2006-05-18 22:20:00,1.88932,1.89002,1.88929,1.89002,316799999.0
2006-05-18 22:25:00,1.89005,1.89021,1.88989,1.89013,414000000.0
2006-05-18 22:30:00,1.89017,1.89066,1.89007,1.89058,512300001.0
2006-05-18 22:35:00,1.89065,1.89179,1.89056,1.89179,397800000.0
2006-05-18 22:40:00,1.89193,1.89255,1.89171,1.89191,508999998.0
2006-05-18 22:45:00,1.89192,1.8943,1.89192,1.89378,482799998.0
2006-05-18 22:50:00,1.89383,1.89399,1.89281,1.8931,312200000.0
2006-05-18 22:55:00,1.89299,1.89299,1.89262,1.89285,282399997.0
2006-05-18 23:00:00,1.8928,1.89346,1.89265,1.89329,284700000.0
2006-05-18 23:05:00,1.8935,1.89559,1.89241,1.89553,385899997.0
2006-05-18 23:10:00,1.89555,1.89557,1.8936,1.89402,340900003.0
2006-05-18 23:15:00,1.89392,1.89552,1.89389,1.89526,349899998.0
2006-05-18 23:20:00,1.89533,1.89593,1.89473,1.89577,357900007.0
2006-05-18 23:25:00,1.8959,1.89592,1.8952,1.89538,361799999.0
2006-05-18 23:30:00,1.89538,1.8956,1.89461,1.8949,347600001.0
2006-05-18 23:35:00,1.89475,1.89487,1.89423,1.89437,339499995.0
2006-05-18 23:40:00,1.89428,1.89444,1.89398,1.8941,402599998.0
2006-05-18 23:45:00,1.89406,1.89515,1.89394,1.89505,353500001.0
2006-05-18 23:50:00,1.89515,1.89524,1.89435,1.89442,474299997.0
2006-05-18 23:55:00,1.8943,1.89485,1.89348,1.89481,243500000.0
2006-05-19 00:00:00,1.89485,1.89515,1.89485,1.8951,195700004.0
2006-05-19 00:05:00,1.89484,1.89484,1.89429,1.89442,231499997.0
2006-05-19 00:10:00,1.89445,1.89447,1.89403,1.89403,208500001.0
2006-05-19 00:15:00,1.89404,1.89452,1.89404,1.89427,115600001.0
2006-05-19 00:20:00,1.89428,1.89437,1.89427,1.89428,97000000.0
2006-05-19 00:25:00,1.8942,1.89435,1.89318,1.89385,308699998.0
2006-05-19 00:30:00,1.89363,1.89363,1.89199,1.89217,203699999.0
2006-05-19 00:35:00,1.89225,1.89232,1.89202,1.89203,351299999.0
2006-05-19 00:40:00,1.89213,1.89217,1.89146,1.89208,254599997.0
2006-05-19 00:45:00,1.89217,1.89248,1.89217,1.89242,291799998.0
2006-05-19 00:50:00,1.89241,1.89286,1.89234,1.89265,181999999.0
2006-05-19 00:55:00,1.89263,1.89293,1.89245,1.89251,377799999.0
2006-05-19 01:00:00,1.89251,1.89271,1.89251,1.89258,207799999.0
2006-05-19 01:05:00,1.89266,1.89293,1.89257,1.89293,232899999.0
2006-05-19 01:10:00,1.89295,1.89306,1.89285,1.89305,181799999.0
2006-05-19 01:15:00,1.893,1.89368,1.89292,1.89365,340799998.0
2006-05-19 01:20:00,1.89349,1.89404,1.89331,1.89382,316499998.0
2006-05-19 01:25:00,1.89386,1.89413,1.89375,1.89401,253699998.0
2006-05-19 01:30:00,1.89417,1.89444,1.89398,1.89402,212999999.0
2006-05-19 01:35:00,1.89385,1.89404,1.89378,1.89395,310100002.0
2006-05-19 01:40:00,1.89387,1.89405,1.89365,1.89404,294600001.0
2006-05-19 01:45:00,1.89405,1.89405,1.89352,1.89352,132700000.0
2006-05-19 01:50:00,1.89364,1.89444,1.89332,1.89443,306800000.0
2006-05-19 01:55:00,1.89453,1.8946,1.89413,1.89444,282599998.0
2006-05-19 02:00:00,1.89465,1.89526,1.89438,1.89442,305899998.0
2006-05-19 02:05:00,1.89447,1.89453,1.89419,1.89442,139699998.0
2006-05-19 02:10:00,1.89452,1.89452,1.89394,1.89405,360600003.0
2006-05-19 02:15:00,1.89407,1.89412,1.89366,1.89385,217899998.0
2006-05-19 02:20:00,1.89389,1.89425,1.89376,1.8942,325500000.0
2006-05-19 02:25:00,1.89413,1.89448,1.89413,1.89425,260099999.0
2006-05-19 02:30:00,1.89404,1.89404,1.89295,1.89295,285600000.0
2006-05-19 02:35:00,1.89288,1.89295,1.89187,1.89187,321700002.0
2006-05-19 02:40:00,1.89154,1.8921,1.89143,1.8921,385000000.0
2006-05-19 02:45:00,1.89211,1.89236,1.892,1.8922,308199996.0
2006-05-19 02:50:00,1.89224,1.89246,1.89217,1.89244,282699999.0
2006-05-19 02:55:00,1.89238,1.893,1.89235,1.89289,392600004.0
2006-05-19 03:00:00,1.89285,1.89305,1.89285,1.89301,306400000.0
2006-05-19 03:05:00,1.89297,1.89299,1.89235,1.89237,259099998.0
2006-05-19 03:10:00,1.8924,1.89241,1.89225,1.89235,223799999.0
2006-05-19 03:15:00,1.89251,1.89253,1.89234,1.89234,137800000.0
2006-05-19 03:20:00,1.89235,1.89235,1.89222,1.89235,93300000.0
2006-05-19 03:25:00,1.8923,1.89242,1.89222,1.89225,229300000.0
2006-05-19 03:30:00,1.89229,1.89261,1.89225,1.89225,112499999.0
2006-05-19 03:35:00,1.89233,1.89243,1.89225,1.89228,129350000.0
2006-05-19 03:40:00,1.89235,1.89237,1.89225,1.89237,130200001.0
2006-05-19 03:45:00,1.89233,1.89255,1.89199,1.89225,294199999.0
2006-05-19 03:50:00,1.89234,1.8924,1.89156,1.89157,292000000.0
2006-05-19 03:55:00,1.89165,1.89165,1.89095,1.89149,295199999.0
2006-05-19 04:00:00,1.8915,1.89177,1.89143,1.89166,190000000.0
2006-05-19 04:05:00,1.89168,1.8919,1.89162,1.8917,355099999.0
2006-05-19 04:10:00,1.89165,1.89177,1.89134,1.89134,273300002.0
2006-05-19 04:15:00,1.8914,1.89155,1.89136,1.89142,256800003.0
2006-05-19 04:20:00,1.89137,1.8916,1.89137,1.89158,215800003.0
2006-05-19 04:25:00,1.89157,1.89174,1.89139,1.89167,241850001.0
2006-05-19 04:30:00,1.8917,1.89179,1.89137,1.89143,170800001.0
2006-05-19 04:35:00,1.89135,1.89157,1.89132,1.8914,305199998.0
2006-05-19 04:40:00,1.89145,1.89145,1.8912,1.89129,185699999.0
2006-05-19 04:45:00,1.8913,1.8913,1.89096,1.89098,274100001.0
2006-05-19 04:50:00,1.89095,1.89168,1.89085,1.89167,151499999.0
2006-05-19 04:55:00,1.89162,1.89162,1.89135,1.89162,218500001.0
2006-05-19 05:00:00,1.89167,1.89197,1.89157,1.89185,263899998.0
2006-05-19 05:05:00,1.89185,1.8919,1.89172,1.89178,225899999.0
2006-05-19 05:10:00,1.89189,1.89191,1.89161,1.89178,165799999.0
2006-05-19 05:15:00,1.89189,1.89239,1.89189,1.892,287400002.0
2006-05-19 05:20:00,1.89197,1.89203,1.89185,1.8919,222099997.0
2006-05-19 05:25:00,1.892,1.89211,1.89195,1.892,206599999.0
2006-05-19 05:30:00,1.892,1.89213,1.8918,1.89213,280399999.0
2006-05-19 05:35:00,1.8921,1.89215,1.89178,1.89192,196100001.0
2006-05-19 05:40:00,1.89188,1.89188,1.89141,1.89141,295899999.0
2006-05-19 05:45:00,1.89135,1.89136,1.88994,1.8901,259800000.0
2006-05-19 05:50:00,1.89003,1.89029,1.88956,1.88976,299900003.0
2006-05-19 05:55:00,1.88974,1.89012,1.88949,1.89008,348299999.0
2006-05-19 06:00:00,1.89012,1.89095,1.88994,1.89095,200950000.0
2006-05-19 06:05:00,1.8907,1.89134,1.89056,1.89112,329499998.0
2006-05-19 06:10:00,1.89109,1.89126,1.891,1.89113,161446997.0
2006-05-19 06:15:00,1.89118,1.89165,1.89118,1.89149,382800001.0
2006-05-19 06:20:00,1.89137,1.89147,1.89112,1.89114,334999999.0
2006-05-19 06:25:00,1.89118,1.89135,1.89105,1.89135,177499998.0
2006-05-19 06:30:00,1.89127,1.89127,1.8911,1.89122,349499997.0
2006-05-19 06:35:00,1.89112,1.89112,1.89022,1.8905,233599997.0
2006-05-19 06:40:00,1.89055,1.89096,1.89047,1.89078,314750001.0
2006-05-19 06:45:00,1.8908,1.89093,1.8907,1.89093,246346995.0
2006-05-19 06:50:00,1.8909,1.89132,1.89065,1.89132,249800002.0
2006-05-19 06:55:00,1.89109,1.89173,1.89109,1.8913,258599996.0
2006-05-19 07:00:00,1.89138,1.89138,1.89114,1.89114,246900002.0
2006-05-19 07:05:00,1.89104,1.89108,1.89082,1.89092,280299998.0
2006-05-19 07:10:00,1.89091,1.89102,1.89018,1.89037,330000000.0
2006-05-19 07:15:00,1.89043,1.8905,1.89025,1.89031,196399998.0
2006-05-19 07:20:00,1.89028,1.89053,1.89025,1.89033,350770003.0
2006-05-19 07:25:00,1.89022,1.89041,1.89,1.89041,299099996.0
2006-05-19 07:30:00,1.89045,1.89065,1.89038,1.8906,300770000.0
2006-05-19 07:35:00,1.89065,1.89069,1.89039,1.89043,284700000.0
2006-05-19 07:40:00,1.89038,1.89045,1.89025,1.89045,173699999.0
2006-05-19 07:45:00,1.89043,1.89043,1.89001,1.89013,158200001.0
2006-05-19 07:50:00,1.89006,1.89035,1.88996,1.89022,202600001.0
2006-05-19 07:55:00,1.89026,1.89035,1.89004,1.89025,228000000.0
2006-05-19 08:00:00,1.89045,1.89109,1.89018,1.89049,283099998.0
2006-05-19 08:05:00,1.89031,1.89031,1.88996,1.89026,248900000.0
2006-05-19 08:10:00,1.89008,1.89014,1.88958,1.8899,430750001.0
2006-05-19 08:15:00,1.88997,1.89019,1.88984,1.89019,318799999.0
2006-05-19 08:20:00,1.8902,1.8902,1.88976,1.88988,335400002.0
2006-05-19 08:25:00,1.8898,1.88993,1.88966,1.88973,346100001.0
2006-05-19 08:30:00,1.88978,1.89027,1.88975,1.89013,289899998.0
2006-05-19 08:35:00,1.89015,1.89018,1.88988,1.88995,295699998.0
2006-05-19 08:40:00,1.88988,1.88997,1.88907,1.88911,336350000.0
2006-05-19 08:45:00,1.88915,1.88915,1.88851,1.88869,272799997.0
2006-05-19 08:50:00,1.88875,1.88894,1.88858,1.88894,345099999.0
2006-05-19 08:55:00,1.88892,1.88892,1.88735,1.8874,346799999.0
2006-05-19 09:00:00,1.88713,1.88722,1.88588,1.88673,319700002.0
2006-05-19 09:05:00,1.88673,1.88689,1.88513,1.88565,394899995.0
2006-05-19 09:10:00,1.88575,1.8859,1.88448,1.88536,415669994.0
2006-05-19 09:15:00,1.88534,1.88551,1.88428,1.88465,351299998.0
2006-05-19 09:20:00,1.88481,1.88525,1.88307,1.88326,305200001.0
2006-05-19 09:25:00,1.88308,1.88335,1.88222,1.8825,401099999.0
2006-05-19 09:30:00,1.88235,1.8824,1.88105,1.88172,359499999.0
2006-05-19 09:35:00,1.88165,1.88246,1.88117,1.88117,282299999.0
2006-05-19 09:40:00,1.88093,1.88102,1.87979,1.8798,203400001.0
2006-05-19 09:45:00,1.87968,1.87996,1.87855,1.87855,295999996.0
2006-05-19 09:50:00,1.87867,1.88019,1.87867,1.88019,549900002.0
2006-05-19 09:55:00,1.88019,1.8809,1.87958,1.88028,301600000.0
2006-05-19 10:00:00,1.88014,1.88033,1.87919,1.87919,261999999.0
2006-05-19 10:05:00,1.87906,1.87935,1.87774,1.87774,329299997.0
2006-05-19 10:10:00,1.87756,1.87943,1.87746,1.87921,382099997.0
2006-05-19 10:15:00,1.87917,1.8796,1.87443,1.87605,284399998.0
2006-05-19 10:20:00,1.8759,1.87683,1.8755,1.8765,274100000.0
2006-05-19 10:25:00,1.87641,1.87647,1.8754,1.87642,325469998.0
2006-05-19 10:30:00,1.87636,1.87672,1.87613,1.87672,195499999.0
2006-05-19 10:35:00,1.87684,1.87687,1.87592,1.87592,312499999.0
2006-05-19 10:40:00,1.87601,1.87671,1.87601,1.87669,391850002.0
2006-05-19 10:45:00,1.87673,1.87802,1.8767,1.87802,261100000.0
2006-05-19 10:50:00,1.878,1.878,1.87709,1.87744,307599999.0
2006-05-19 10:55:00,1.87757,1.87757,1.87608,1.87651,361999999.0
2006-05-19 11:00:00,1.87634,1.87658,1.87523,1.87656,321600000.0
2006-05-19 11:05:00,1.87696,1.87731,1.87681,1.87727,408599999.0
2006-05-19 11:10:00,1.8773,1.87756,1.87629,1.87703,295999997.0
2006-05-19 11:15:00,1.87701,1.87701,1.87641,1.8766,332099998.0
2006-05-19 11:20:00,1.87648,1.87688,1.87602,1.87613,367600001.0
2006-05-19 11:25:00,1.87592,1.87639,1.87534,1.87534,402900002.0
2006-05-19 11:30:00,1.87506,1.87558,1.87483,1.87558,433499995.0
2006-05-19 11:35:00,1.87556,1.87608,1.87537,1.87573,414199999.0
2006-05-19 11:40:00,1.87557,1.87564,1.87414,1.87416,358700000.0
2006-05-19 11:45:00,1.87346,1.87346,1.87177,1.87228,378399997.0
2006-05-19 11:50:00,1.87208,1.87296,1.87134,1.87272,447700000.0
2006-05-19 11:55:00,1.87282,1.87287,1.87139,1.8727,379699997.0
2006-05-19 12:00:00,1.87258,1.87258,1.87078,1.87129,416699999.0
2006-05-19 12:05:00,1.8714,1.87254,1.8712,1.87254,327800003.0
2006-05-19 12:10:00,1.87248,1.87347,1.87243,1.87288,316300000.0
2006-05-19 12:15:00,1.87285,1.87342,1.8727,1.87338,247000001.0
2006-05-19 12:20:00,1.87378,1.87498,1.87372,1.8742,296399999.0
2006-05-19 12:25:00,1.87427,1.87492,1.87414,1.87425,257699999.0
2006-05-19 12:30:00,1.87414,1.87414,1.87364,1.87412,275500002.0
2006-05-19 12:35:00,1.87431,1.87534,1.87419,1.87529,364400001.0
2006-05-19 12:40:00,1.87522,1.87566,1.87516,1.87545,356799997.0
2006-05-19 12:45:00,1.87551,1.87582,1.87536,1.87548,249549999.0
2006-05-19 12:50:00,1.87545,1.87545,1.87485,1.87495,359000001.0
2006-05-19 12:55:00,1.87501,1.87564,1.875,1.87554,155299999.0
2006-05-19 13:00:00,1.8756,1.87585,1.87548,1.87585,409199997.0
2006-05-19 13:05:00,1.87581,1.87634,1.87563,1.87634,318500001.0
2006-05-19 13:10:00,1.87632,1.87637,1.87588,1.87612,272599998.0
2006-05-19 13:15:00,1.87617,1.87626,1.87543,1.87571,271599998.0
2006-05-19 13:20:00,1.87575,1.87597,1.87503,1.87503,232899998.0
2006-05-19 13:25:00,1.87477,1.87482,1.87402,1.87405,335549999.0
2006-05-19 13:30:00,1.87397,1.87397,1.87363,1.87395,395499998.0
2006-05-19 13:35:00,1.87398,1.87431,1.87393,1.87417,287700000.0
2006-05-19 13:40:00,1.87411,1.87451,1.87391,1.87445,315199999.0
2006-05-19 13:45:00,1.87433,1.87437,1.87398,1.87432,353999999.0
2006-05-19 13:50:00,1.87447,1.87514,1.87447,1.87514,305600000.0
2006-05-19 13:55:00,1.87516,1.87585,1.87516,1.87552,260299998.0
2006-05-19 14:00:00,1.87558,1.87653,1.87551,1.87619,379899999.0
2006-05-19 14:05:00,1.87615,1.87615,1.87556,1.87576,190700000.0
2006-05-19 14:10:00,1.87583,1.87757,1.87572,1.87733,288499998.0
2006-05-19 14:15:00,1.87728,1.87766,1.87668,1.87714,310799997.0
2006-05-19 14:20:00,1.87716,1.87727,1.87564,1.87564,276699998.0
2006-05-19 14:25:00,1.87546,1.87583,1.87383,1.87383,263899999.0
2006-05-19 14:30:00,1.87398,1.87503,1.87394,1.87479,380300002.0
2006-05-19 14:35:00,1.87445,1.87511,1.87412,1.87507,451400000.0
2006-05-19 14:40:00,1.87498,1.87562,1.87474,1.87558,320250001.0
2006-05-19 14:45:00,1.87546,1.87546,1.87512,1.87545,263770000.0
2006-05-19 14:50:00,1.8756,1.8756,1.87459,1.87467,476200000.0
2006-05-19 14:55:00,1.87465,1.87465,1.87272,1.87272,275100000.0
2006-05-19 15:00:00,1.87255,1.87286,1.87089,1.87094,312700001.0
2006-05-19 15:05:00,1.87094,1.87334,1.87094,1.87334,357399997.0
2006-05-19 15:10:00,1.87373,1.87402,1.87265,1.87285,302600004.0
2006-05-19 15:15:00,1.8726,1.87375,1.87252,1.87359,408299997.0
2006-05-19 15:20:00,1.87375,1.87519,1.87326,1.87517,425300001.0
2006-05-19 15:25:00,1.87508,1.87637,1.87472,1.87624,406099997.0
2006-05-19 15:30:00,1.87622,1.87656,1.87583,1.87652,375299998.0
2006-05-19 15:35:00,1.87688,1.87716,1.87586,1.87618,395200000.0
2006-05-19 15:40:00,1.87626,1.87645,1.87579,1.87584,357400000.0
2006-05-19 15:45:00,1.8758,1.87633,1.87519,1.87522,386500004.0
2006-05-19 15:50:00,1.8752,1.87581,1.8752,1.87545,198400002.0
2006-05-19 15:55:00,1.87549,1.87639,1.87544,1.87622,258300000.0
2006-05-19 16:00:00,1.87608,1.87608,1.87482,1.87482,439000002.0
2006-05-19 16:05:00,1.8747,1.87511,1.87395,1.87413,336099998.0
2006-05-19 16:10:00,1.87414,1.87472,1.87402,1.87402,367100000.0
2006-05-19 16:15:00,1.87401,1.87401,1.87313,1.87369,376049997.0
2006-05-19 16:20:00,1.87383,1.87383,1.87201,1.87222,211899999.0
2006-05-19 16:25:00,1.87239,1.87255,1.87142,1.87207,348800000.0
2006-05-19 16:30:00,1.87216,1.87289,1.87001,1.87042,248500002.0
2006-05-19 16:35:00,1.87054,1.87257,1.87038,1.87242,345699998.0
2006-05-19 16:40:00,1.87235,1.87241,1.8708,1.87125,388899996.0
2006-05-19 16:45:00,1.87092,1.87257,1.8707,1.87242,398400000.0
2006-05-19 16:50:00,1.87274,1.8734,1.87168,1.87189,345599999.0
2006-05-19 16:55:00,1.87159,1.87159,1.87042,1.87068,360299998.0
2006-05-19 17:00:00,1.87086,1.87245,1.87076,1.87161,370099997.0
2006-05-19 17:05:00,1.87166,1.87226,1.8714,1.87149,320369999.0
2006-05-19 17:10:00,1.87132,1.8717,1.87114,1.87114,302199997.0
2006-05-19 17:15:00,1.87111,1.87175,1.8709,1.87114,193299998.0
2006-05-19 17:20:00,1.87095,1.87213,1.87095,1.87208,471299998.0
2006-05-19 17:25:00,1.87189,1.87303,1.87153,1.873,281099997.0
2006-05-19 17:30:00,1.87288,1.87318,1.8727,1.87307,331100000.0
2006-05-19 17:35:00,1.87332,1.87402,1.87313,1.87364,326600001.0
2006-05-19 17:40:00,1.87381,1.87431,1.87337,1.87419,355900001.0
2006-05-19 17:45:00,1.87436,1.87447,1.87379,1.87437,492199998.0
2006-05-19 17:50:00,1.87431,1.87448,1.87391,1.87445,305399996.0
2006-05-19 17:55:00,1.87433,1.87571,1.87433,1.87524,396799999.0
2006-05-19 18:00:00,1.87512,1.87558,1.87443,1.87463,4123346991.0
2006-05-19 18:05:00,1.8746,1.87553,1.87455,1.87468,4834169994.0
2006-05-19 18:10:00,1.8745,1.87452,1.87388,1.874,3632200013.0
2006-05-19 18:15:00,1.87408,1.87436,1.87369,1.87383,3376969996.0
2006-05-19 18:20:00,1.87384,1.87556,1.87361,1.87493,3511200008.0
2006-05-19 18:25:00,1.87488,1.87509,1.87454,1.87461,3333399981.0
2006-05-19 18:30:00,1.87459,1.87508,1.87449,1.87492,2678150003.0
2006-05-19 18:35:00,1.87498,1.8763,1.87498,1.87607,1132899997.0
2006-05-19 18:40:00,1.8759,1.8759,1.87496,1.87498,1195350000.0
2006-05-19 18:45:00,1.87511,1.87569,1.87507,1.87528,1029349998.0
2006-05-19 18:50:00,1.87533,1.87599,1.87533,1.87564,1792450008.0
2006-05-19 18:55:00,1.87573,1.87634,1.8757,1.87585,2413319993.0
2006-05-19 19:00:00,1.87589,1.87624,1.87518,1.8753,1517399996.0
2006-05-19 19:05:00,1.87529,1.87546,1.87453,1.87473,1805449999.0
2006-05-19 19:10:00,1.87475,1.87527,1.87475,1.87503,1285650001.0
2006-05-19 19:15:00,1.87504,1.87648,1.87491,1.87643,1375299999.0
2006-05-19 19:20:00,1.87655,1.87819,1.87654,1.87715,1494647003.0
2006-05-19 19:25:00,1.87715,1.87758,1.87691,1.87744,1632400004.0
2006-05-19 19:30:00,1.87743,1.87745,1.87644,1.87658,1563070001.0
2006-05-19 19:35:00,1.87658,1.87672,1.87629,1.87648,1312199989.0
2006-05-19 19:40:00,1.87641,1.87646,1.87601,1.87617,1544399996.0
2006-05-19 19:45:00,1.87624,1.87679,1.87623,1.87679,1085699996.0
2006-05-19 19:50:00,1.8768,1.87787,1.87672,1.87787,968200004.0
2006-05-19 19:55:00,1.87775,1.87782,1.87742,1.87763,1446000001.0
2006-05-19 20:00:00,1.87761,1.87777,1.87691,1.877,812999998.0
2006-05-19 20:05:00,1.87695,1.87707,1.87661,1.87671,912299992.0
2006-05-19 20:10:00,1.87676,1.87706,1.87664,1.8767,866400002.0
2006-05-19 20:15:00,1.87667,1.87702,1.87641,1.87681,903939996.0
2006-05-19 20:20:00,1.87677,1.87679,1.87613,1.87627,904000002.0
2006-05-19 20:25:00,1.87631,1.87644,1.87617,1.8764,1573100001.0
2006-05-19 20:30:00,1.8764,1.87644,1.87593,1.87605,2494999999.0
2006-05-19 20:35:00,1.87608,1.8771,1.87608,1.87704,922200003.0
2006-05-19 20:40:00,1.8771,1.87781,1.87701,1.87753,1016800004.0
2006-05-19 20:45:00,1.8775,1.8777,1.87692,1.87703,852749999.0
2006-05-19 20:50:00,1.87703,1.87748,1.87695,1.87745,1836669997.0
2006-05-19 20:55:00,1.8775,1.87766,1.87693,1.877,2245299997.0
2006-05-19 21:00:00,1.87708,1.87734,1.87705,1.87713,1378399997.0
2006-05-19 21:05:00,1.8771,1.87736,1.87709,1.8773,706100004.0
2006-05-19 21:10:00,1.87737,1.87785,1.87737,1.8778,802050005.0
2006-05-19 21:15:00,1.87787,1.87791,1.87711,1.87737,654399997.0
2006-05-19 21:20:00,1.87737,1.87741,1.87723,1.87731,806300002.0
2006-05-19 21:25:00,1.87732,1.87798,1.8773,1.87798,575199996.0
2006-05-19 21:30:00,1.87796,1.87805,1.87766,1.87795,719200001.0
2006-05-19 21:35:00,1.87799,1.87812,1.8779,1.87807,567799998.0
2006-05-19 21:40:00,1.87802,1.87819,1.87791,1.87796,583899995.0
2006-05-19 21:45:00,1.87795,1.87821,1.87795,1.87808,561799999.0
2006-05-19 21:50:00,1.87799,1.87815,1.87766,1.87766,476899998.0
2006-05-19 21:55:00,1.87767,1.87782,1.87756,1.87756,813699998.0
2006-05-19 22:00:00,1.8776,1.87795,1.87754,1.87754,961600002.0
2006-05-19 22:05:00,1.87751,1.87783,1.87749,1.87769,347900003.0
2006-05-19 22:10:00,1.87763,1.87801,1.87762,1.87799,409499999.0
2006-05-19 22:15:00,1.87807,1.8783,1.87799,1.87825,735100001.0
2006-05-19 22:20:00,1.87832,1.87859,1.87812,1.87859,523200001.0
2006-05-19 22:25:00,1.87871,1.87905,1.87867,1.87902,551900003.0
2006-05-19 22:30:00,1.87905,1.87975,1.87894,1.87933,596900004.0
2006-05-19 22:35:00,1.87959,1.87999,1.87893,1.87898,287400001.0
2006-05-19 22:40:00,1.87905,1.88004,1.87905,1.87975,612099997.0
2006-05-19 22:45:00,1.87977,1.87989,1.87937,1.8795,236900000.0
2006-05-19 22:50:00,1.87957,1.87993,1.87939,1.87993,265800002.0
2006-05-19 22:55:00,1.87997,1.8801,1.8792,1.87925,427700001.0
2006-05-22 00:00:00,1.8768,1.8775,1.8768,1.8771,133200000.0
2006-05-22 00:05:00,1.877,1.8771,1.877,1.8771,33300000.0
2006-05-22 00:10:00,1.8772,1.8772,1.8772,1.8772,33300000.0
2006-05-22 00:15:00,1.8771,1.8773,1.877,1.8773,66600000.0
2006-05-22 00:25:00,1.8774,1.8774,1.8774,1.8774,33300000.0
2006-05-22 00:30:00,1.8775,1.8775,1.8773,1.8774,133200000.0
2006-05-22 00:35:00,1.8775,1.8775,1.8774,1.8774,66600000.0
2006-05-22 00:40:00,1.8773,1.8775,1.8773,1.8775,133200000.0
2006-05-22 00:45:00,1.8774,1.8775,1.8774,1.8775,99900000.0
2006-05-22 00:50:00,1.8774,1.8774,1.8772,1.8772,99900000.0
2006-05-22 00:55:00,1.877,1.8772,1.8769,1.8771,66600000.0
2006-05-22 01:00:00,1.877,1.8771,1.877,1.8771,66600000.0
2006-05-22 01:10:00,1.8769,1.877,1.8768,1.8769,99900000.0
2006-05-22 01:15:00,1.8768,1.877,1.8767,1.8769,99900000.0
2006-05-22 01:20:00,1.8768,1.877,1.8767,1.8767,99900000.0
2006-05-22 01:25:00,1.8763,1.8767,1.8763,1.8767,99900000.0
2006-05-22 01:30:00,1.8768,1.8769,1.8764,1.8769,133200000.0
2006-05-22 01:35:00,1.8767,1.8769,1.8764,1.8764,99900000.0
2006-05-22 01:40:00,1.8765,1.8767,1.8763,1.8763,99900000.0
2006-05-22 01:45:00,1.8764,1.8764,1.8762,1.8763,99900000.0
2006-05-22 01:50:00,1.8762,1.8762,1.8761,1.8761,99900000.0
2006-05-22 01:55:00,1.8762,1.8763,1.8761,1.8763,133200000.0
2006-05-22 02:00:00,1.87603,1.87622,1.87603,1.87608,300500002.0
2006-05-22 02:05:00,1.87601,1.87609,1.87575,1.87575,194700000.0
2006-05-22 02:10:00,1.87577,1.87577,1.87399,1.87408,267099999.0
2006-05-22 02:15:00,1.8741,1.8741,1.87326,1.87351,205999998.0
2006-05-22 02:20:00,1.87355,1.8736,1.87328,1.87357,268799998.0
2006-05-22 02:25:00,1.87352,1.87367,1.87335,1.87349,295699999.0
2006-05-22 02:30:00,1.87343,1.87352,1.87321,1.87331,208100000.0
2006-05-22 02:35:00,1.87328,1.87339,1.87298,1.87298,188600000.0
2006-05-22 02:40:00,1.87294,1.87309,1.87285,1.87299,302850001.0
2006-05-22 02:45:00,1.8729,1.87342,1.8729,1.87338,195700000.0
2006-05-22 02:50:00,1.87347,1.87365,1.87337,1.87363,338700001.0
2006-05-22 02:55:00,1.87341,1.87341,1.87281,1.87285,314900001.0
2006-05-22 03:00:00,1.87292,1.873,1.87283,1.87293,334199998.0
2006-05-22 03:05:00,1.87272,1.87311,1.87243,1.87282,170200000.0
2006-05-22 03:10:00,1.87289,1.873,1.87258,1.873,265649999.0
2006-05-22 03:15:00,1.87314,1.87327,1.87302,1.8731,322700002.0
2006-05-22 03:20:00,1.87311,1.87311,1.87189,1.87189,330850004.0
2006-05-22 03:25:00,1.8717,1.8717,1.87119,1.8713,195100000.0
2006-05-22 03:30:00,1.87125,1.87152,1.87102,1.87103,294400000.0
2006-05-22 03:35:00,1.87117,1.87173,1.87117,1.87162,200299999.0
2006-05-22 03:40:00,1.87165,1.87193,1.87165,1.87185,247699999.0
2006-05-22 03:45:00,1.8718,1.87188,1.87158,1.87173,322999998.0
2006-05-22 03:50:00,1.87174,1.87273,1.87174,1.87253,403699999.0
2006-05-22 03:55:00,1.87248,1.87261,1.87225,1.87232,278500001.0
2006-05-22 04:00:00,1.87225,1.87231,1.87215,1.8722,236499998.0
2006-05-22 04:05:00,1.8723,1.87258,1.87213,1.87233,322400000.0
2006-05-22 04:10:00,1.87233,1.87252,1.87221,1.87228,308699999.0
2006-05-22 04:15:00,1.87234,1.87235,1.87212,1.87226,180399998.0
2006-05-22 04:20:00,1.87213,1.87232,1.87162,1.87162,245299998.0
2006-05-22 04:25:00,1.87161,1.87165,1.87136,1.87139,384799997.0
2006-05-22 04:30:00,1.87135,1.87139,1.87081,1.87107,148100000.0
2006-05-22 04:35:00,1.87094,1.87102,1.86991,1.87031,292299996.0
2006-05-22 04:40:00,1.87013,1.87037,1.87,1.87022,290999997.0
2006-05-22 04:45:00,1.87023,1.87028,1.86885,1.86935,270400000.0
2006-05-22 04:50:00,1.86948,1.87015,1.86948,1.87015,106399999.0
2006-05-22 04:55:00,1.87003,1.87015,1.86973,1.86994,262500000.0
2006-05-22 05:00:00,1.86988,1.86993,1.86951,1.86956,240900000.0
2006-05-22 05:05:00,1.86948,1.86948,1.86832,1.86854,206300001.0
2006-05-22 05:10:00,1.8688,1.8701,1.86879,1.87,324599999.0
2006-05-22 05:15:00,1.87009,1.87129,1.87008,1.87129,223100001.0
2006-05-22 05:20:00,1.87133,1.87264,1.87112,1.87251,348300000.0
2006-05-22 05:25:00,1.87266,1.87335,1.87249,1.87335,340500001.0
2006-05-22 05:30:00,1.87325,1.87334,1.87274,1.87325,203200000.0
2006-05-22 05:35:00,1.87318,1.87413,1.87318,1.87399,387400003.0
2006-05-22 05:40:00,1.87402,1.87415,1.87335,1.87338,273200001.0
2006-05-22 05:45:00,1.87343,1.87353,1.87332,1.8734,110599999.0
2006-05-22 05:50:00,1.87347,1.87348,1.87326,1.87337,185099999.0
2006-05-22 05:55:00,1.8733,1.87335,1.873,1.87308,317350001.0
2006-05-22 06:00:00,1.87315,1.87315,1.87295,1.87305,226200002.0
2006-05-22 06:05:00,1.87296,1.87296,1.87201,1.8723,255600001.0
2006-05-22 06:10:00,1.87229,1.87245,1.87222,1.87238,182300000.0
2006-05-22 06:15:00,1.87248,1.87251,1.87205,1.87222,261799998.0
2006-05-22 06:20:00,1.87217,1.87237,1.87179,1.87193,269499998.0
2006-05-22 06:25:00,1.87199,1.87199,1.87133,1.8716,226700001.0
2006-05-22 06:30:00,1.87113,1.87113,1.87069,1.87085,233899998.0
2006-05-22 06:35:00,1.87084,1.87085,1.87034,1.87034,349099999.0
2006-05-22 06:40:00,1.87,1.87031,1.86987,1.87022,200999998.0
2006-05-22 06:45:00,1.87022,1.87055,1.87014,1.87045,198300000.0
2006-05-22 06:50:00,1.8705,1.87073,1.87014,1.87073,247100002.0
2006-05-22 06:55:00,1.87066,1.8719,1.87066,1.87174,197599999.0
2006-05-22 07:00:00,1.87205,1.87232,1.87201,1.87208,229900001.0
2006-05-22 07:05:00,1.87207,1.87215,1.8716,1.87182,153700001.0
2006-05-22 07:10:00,1.8718,1.87185,1.87121,1.87123,207100001.0
2006-05-22 07:15:00,1.87126,1.87129,1.87048,1.87083,241899995.0
2006-05-22 07:20:00,1.87087,1.8712,1.8708,1.8711,288800000.0
2006-05-22 07:25:00,1.87114,1.87126,1.87037,1.87048,421699999.0
2006-05-22 07:30:00,1.87037,1.87037,1.86995,1.8701,246100001.0
2006-05-22 07:35:00,1.8701,1.87046,1.87005,1.8702,210700000.0
2006-05-22 07:40:00,1.87018,1.87035,1.8693,1.86942,267400002.0
2006-05-22 07:45:00,1.86927,1.86927,1.86751,1.8677,367900002.0
2006-05-22 07:50:00,1.86762,1.86856,1.86762,1.86827,350650003.0
2006-05-22 07:55:00,1.86823,1.86831,1.86783,1.868,229999998.0
2006-05-22 08:00:00,1.86802,1.86806,1.86736,1.86775,337299999.0
2006-05-22 08:05:00,1.86772,1.86775,1.86747,1.86764,384100004.0
2006-05-22 08:10:00,1.86767,1.86852,1.86767,1.86832,224100003.0
2006-05-22 08:15:00,1.86848,1.86977,1.86825,1.86952,327300000.0
2006-05-22 08:20:00,1.86944,1.86945,1.8682,1.86896,313600000.0
2006-05-22 08:25:00,1.86878,1.86878,1.86781,1.86833,452499993.0
2006-05-22 08:30:00,1.86833,1.86844,1.86765,1.86809,328300002.0
2006-05-22 08:35:00,1.86815,1.86826,1.86775,1.86787,350299995.0
2006-05-22 08:40:00,1.86786,1.86792,1.8656,1.86576,336650000.0
2006-05-22 08:45:00,1.86581,1.86581,1.86496,1.86544,347100002.0
2006-05-22 08:50:00,1.86541,1.86559,1.86317,1.86324,252500002.0
2006-05-22 08:55:00,1.86359,1.86492,1.86359,1.86429,225769999.0
2006-05-22 09:00:00,1.86432,1.86595,1.86432,1.86563,423800001.0
2006-05-22 09:05:00,1.86557,1.86573,1.86524,1.86545,388600000.0
2006-05-22 09:10:00,1.86549,1.8671,1.8654,1.8671,292299998.0
2006-05-22 09:15:00,1.86702,1.86853,1.86674,1.86845,275699999.0
2006-05-22 09:20:00,1.8687,1.86924,1.86776,1.86779,251400001.0
2006-05-22 09:25:00,1.86785,1.86844,1.86767,1.86786,448800000.0
2006-05-22 09:30:00,1.86787,1.86838,1.86778,1.86834,263099999.0
2006-05-22 09:35:00,1.86848,1.86935,1.86837,1.86837,313800000.0
2006-05-22 09:40:00,1.86816,1.86857,1.86812,1.86843,286900001.0
2006-05-22 09:45:00,1.8685,1.86927,1.86847,1.86895,281400000.0
2006-05-22 09:50:00,1.86905,1.87249,1.86905,1.87208,384600000.0
2006-05-22 09:55:00,1.872,1.87229,1.87117,1.8718,288100004.0
2006-05-22 10:00:00,1.87187,1.87223,1.87178,1.8721,326800004.0
2006-05-22 10:05:00,1.87212,1.87216,1.87127,1.87142,368200001.0
2006-05-22 10:10:00,1.87141,1.87141,1.87055,1.87072,208200000.0
2006-05-22 10:15:00,1.8707,1.8718,1.87061,1.87166,250700002.0
2006-05-22 10:20:00,1.87165,1.87347,1.87165,1.8734,376199995.0
2006-05-22 10:25:00,1.87338,1.87447,1.87338,1.87406,268450001.0
2006-05-22 10:30:00,1.87422,1.87438,1.87324,1.87335,237500000.0
2006-05-22 10:35:00,1.8734,1.87347,1.87257,1.87257,396100000.0
2006-05-22 10:40:00,1.87262,1.87294,1.87226,1.87226,346100000.0
2006-05-22 10:45:00,1.87226,1.87346,1.87226,1.87344,333699999.0
2006-05-22 10:50:00,1.87345,1.8737,1.87299,1.87334,321599999.0
2006-05-22 10:55:00,1.8734,1.8734,1.87299,1.87307,436000002.0
2006-05-22 11:00:00,1.87318,1.87323,1.87161,1.87165,353100002.0
2006-05-22 11:05:00,1.87176,1.8722,1.87159,1.87196,316500000.0
2006-05-22 11:10:00,1.87188,1.87256,1.87177,1.87232,269100000.0
2006-05-22 11:15:00,1.87233,1.87305,1.87202,1.87305,157799998.0
2006-05-22 11:20:00,1.87305,1.87305,1.87181,1.87211,272000002.0
2006-05-22 11:25:00,1.87214,1.87234,1.87172,1.87187,353299999.0
2006-05-22 11:30:00,1.87185,1.87289,1.87185,1.87289,534200003.0
2006-05-22 11:35:00,1.873,1.87315,1.87272,1.87275,416900000.0
2006-05-22 11:40:00,1.87277,1.87329,1.87277,1.87325,306100002.0
2006-05-22 11:45:00,1.87326,1.87326,1.87274,1.87275,465999999.0
2006-05-22 11:50:00,1.8727,1.87282,1.87186,1.87229,381400003.0
2006-05-22 11:55:00,1.87231,1.8735,1.87231,1.8735,402600002.0
2006-05-22 12:00:00,1.87353,1.87448,1.87334,1.87448,264400001.0
2006-05-22 12:05:00,1.87448,1.87661,1.87448,1.87661,345700002.0
2006-05-22 12:10:00,1.8764,1.87642,1.87567,1.87585,302299999.0
2006-05-22 12:15:00,1.87573,1.87594,1.87527,1.87527,336500000.0
2006-05-22 12:20:00,1.87532,1.87686,1.87506,1.87678,313899996.0
2006-05-22 12:25:00,1.87698,1.87759,1.87649,1.87688,366300002.0
2006-05-22 12:30:00,1.87687,1.87687,1.87567,1.87567,456199996.0
2006-05-22 12:35:00,1.87572,1.87592,1.8755,1.87592,193600002.0
2006-05-22 12:40:00,1.87603,1.87667,1.87602,1.87628,328199999.0
2006-05-22 12:45:00,1.8764,1.87743,1.87636,1.87726,316200001.0
2006-05-22 12:50:00,1.87726,1.8773,1.87616,1.87621,331399996.0
2006-05-22 12:55:00,1.8761,1.87646,1.87561,1.87645,372750001.0
2006-05-22 13:00:00,1.87643,1.87645,1.87505,1.87518,306900004.0
2006-05-22 13:05:00,1.87515,1.87517,1.87441,1.8745,233900003.0
2006-05-22 13:10:00,1.87452,1.87535,1.87427,1.87535,316299998.0
2006-05-22 13:15:00,1.87539,1.87575,1.87536,1.87573,266799997.0
2006-05-22 13:20:00,1.87573,1.87573,1.87536,1.87544,262249998.0
2006-05-22 13:25:00,1.87549,1.87562,1.87531,1.87537,380099997.0
2006-05-22 13:30:00,1.87535,1.87555,1.87534,1.87539,377899994.0
2006-05-22 13:35:00,1.87538,1.87581,1.87528,1.87563,310100003.0
2006-05-22 13:40:00,1.87561,1.87601,1.87544,1.87592,393899997.0
2006-05-22 13:45:00,1.87597,1.87634,1.87523,1.87612,417899998.0
2006-05-22 13:50:00,1.87622,1.87636,1.87593,1.87594,217000003.0
2006-05-22 13:55:00,1.8759,1.87591,1.87506,1.87509,214000001.0
2006-05-22 14:00:00,1.87521,1.8759,1.87521,1.87533,411699996.0
2006-05-22 14:05:00,1.87542,1.87577,1.87455,1.87459,218849997.0
2006-05-22 14:10:00,1.87479,1.87489,1.87393,1.87423,295000001.0
2006-05-22 14:15:00,1.87416,1.87416,1.87369,1.87392,270299997.0
2006-05-22 14:20:00,1.87389,1.87458,1.87389,1.87443,359299997.0
2006-05-22 14:25:00,1.8745,1.87497,1.87422,1.87422,374969999.0
2006-05-22 14:30:00,1.87422,1.87528,1.87422,1.87528,313300000.0
2006-05-22 14:35:00,1.87538,1.87593,1.87538,1.87573,311770002.0
2006-05-22 14:40:00,1.87563,1.87628,1.87529,1.87628,324920001.0
2006-05-22 14:45:00,1.87595,1.87614,1.87538,1.87555,323370003.0
2006-05-22 14:50:00,1.87562,1.87594,1.87555,1.87567,407800000.0
2006-05-22 14:55:00,1.87556,1.87556,1.87437,1.87455,377099998.0
2006-05-22 15:00:00,1.87472,1.87499,1.87452,1.8749,273199997.0
2006-05-22 15:05:00,1.87497,1.87563,1.87447,1.87563,375500001.0
2006-05-22 15:10:00,1.8756,1.87568,1.87504,1.87512,363299997.0
2006-05-22 15:15:00,1.87506,1.87561,1.87472,1.87543,406200001.0
2006-05-22 15:20:00,1.87539,1.87539,1.87354,1.87365,393299998.0
2006-05-22 15:25:00,1.87377,1.87448,1.87373,1.87382,405799995.0
2006-05-22 15:30:00,1.87371,1.87438,1.87346,1.87401,365000000.0
2006-05-22 15:35:00,1.8742,1.87453,1.87388,1.874,340400000.0
2006-05-22 15:40:00,1.87403,1.87541,1.87403,1.8754,400150003.0
2006-05-22 15:45:00,1.87552,1.87743,1.87552,1.87675,377300001.0
2006-05-22 15:50:00,1.87673,1.87699,1.87632,1.87668,322399995.0
2006-05-22 15:55:00,1.87679,1.87782,1.87635,1.87741,257300001.0
2006-05-22 16:00:00,1.87768,1.8786,1.87752,1.87844,328649998.0
2006-05-22 16:05:00,1.87861,1.87966,1.87861,1.87939,189599999.0
2006-05-22 16:10:00,1.87942,1.87942,1.87861,1.87869,362949998.0
2006-05-22 16:15:00,1.87882,1.87997,1.8785,1.87955,228200000.0
2006-05-22 16:20:00,1.87975,1.88146,1.87962,1.88107,404199999.0
2006-05-22 16:25:00,1.88108,1.8815,1.8807,1.88095,172900001.0
2006-05-22 16:30:00,1.88091,1.88111,1.8795,1.87955,297799999.0
2006-05-22 16:35:00,1.87963,1.88074,1.87961,1.88022,324299997.0
2006-05-22 16:40:00,1.87998,1.88157,1.87987,1.88118,332700001.0
2006-05-22 16:45:00,1.88105,1.88128,1.88041,1.88081,341500001.0
2006-05-22 16:50:00,1.88083,1.88083,1.87963,1.87976,273499999.0
2006-05-22 16:55:00,1.87974,1.88029,1.87923,1.88022,334499996.0
2006-05-22 17:00:00,1.88017,1.88071,1.88009,1.88055,409500002.0
2006-05-22 17:05:00,1.8805,1.88073,1.87993,1.88015,289700003.0
2006-05-22 17:10:00,1.8802,1.88349,1.8802,1.88349,362700002.0
2006-05-22 17:15:00,1.88351,1.88406,1.88313,1.88317,299499999.0
2006-05-22 17:20:00,1.88332,1.88351,1.88303,1.88312,330999999.0
2006-05-22 17:25:00,1.88318,1.88462,1.88313,1.88443,433500000.0
2006-05-22 17:30:00,1.88457,1.88496,1.88433,1.88459,366499999.0
2006-05-22 17:35:00,1.88474,1.88494,1.88448,1.88474,358700002.0
2006-05-22 17:40:00,1.88474,1.88483,1.88447,1.8846,269299999.0
2006-05-22 17:45:00,1.88459,1.88581,1.88443,1.88581,220899998.0
2006-05-22 17:50:00,1.88587,1.88676,1.88587,1.8867,337700001.0
2006-05-22 17:55:00,1.88668,1.88668,1.88516,1.88516,215300000.0
2006-05-22 18:00:00,1.88507,1.88547,1.88466,1.88466,4079170007.0
2006-05-22 18:05:00,1.88452,1.8847,1.88364,1.88437,5173449988.0
2006-05-22 18:10:00,1.88436,1.88436,1.88346,1.88361,3882599990.0
2006-05-22 18:15:00,1.88365,1.88403,1.88357,1.88369,3554669995.0
2006-05-22 18:20:00,1.88374,1.88457,1.88363,1.88373,3511400008.0
2006-05-22 18:25:00,1.88362,1.88379,1.88288,1.88363,3160350005.0
2006-05-22 18:30:00,1.88372,1.88383,1.88324,1.8833,3029899997.0
2006-05-22 18:35:00,1.88332,1.88353,1.88289,1.88299,945600000.0
2006-05-22 18:40:00,1.88293,1.88361,1.8829,1.88356,1482900000.0
2006-05-22 18:45:00,1.88362,1.88442,1.88361,1.88381,1086500005.0
2006-05-22 18:50:00,1.88375,1.88375,1.88327,1.88361,1805599997.0
2006-05-22 18:55:00,1.88385,1.88441,1.88346,1.88354,2349600007.0
2006-05-22 19:00:00,1.88364,1.88408,1.88338,1.88339,1495399997.0
2006-05-22 19:05:00,1.88339,1.88384,1.88339,1.88384,2280999986.0
2006-05-22 19:10:00,1.88379,1.88421,1.88364,1.88406,1417700003.0
2006-05-22 19:15:00,1.88412,1.88442,1.88412,1.88427,1436100001.0
2006-05-22 19:20:00,1.88425,1.88516,1.88425,1.88478,1349199997.0
2006-05-22 19:25:00,1.88481,1.88493,1.8844,1.88493,1515399997.0
2006-05-22 19:30:00,1.885,1.8855,1.885,1.88528,1734250001.0
2006-05-22 19:35:00,1.88531,1.88584,1.88531,1.88563,1309439999.0
2006-05-22 19:40:00,1.88564,1.88614,1.88564,1.88605,1660199994.0
2006-05-22 19:45:00,1.88601,1.88601,1.88501,1.88508,905749999.0
2006-05-22 19:50:00,1.88505,1.88531,1.8849,1.88505,1001346993.0
2006-05-22 19:55:00,1.88497,1.88567,1.88497,1.88555,1487899992.0
2006-05-22 20:00:00,1.8855,1.88702,1.88542,1.88656,828599998.0
2006-05-22 20:05:00,1.88651,1.88756,1.88571,1.8874,911919999.0
2006-05-22 20:10:00,1.88737,1.88842,1.8869,1.88785,856999996.0
2006-05-22 20:15:00,1.88782,1.88831,1.88647,1.88668,945700000.0
2006-05-22 20:20:00,1.8867,1.88795,1.8867,1.88795,1066800003.0
2006-05-22 20:25:00,1.88802,1.88802,1.88709,1.88725,1815699997.0
2006-05-22 20:30:00,1.88725,1.8876,1.88697,1.88697,2410700009.0
2006-05-22 20:35:00,1.88695,1.88698,1.88628,1.88638,903000001.0
2006-05-22 20:40:00,1.88635,1.88686,1.88616,1.88683,1109599999.0
2006-05-22 20:45:00,1.88687,1.88718,1.8867,1.88679,920399999.0
2006-05-22 20:50:00,1.88668,1.88678,1.88655,1.88657,1807100001.0
2006-05-22 20:55:00,1.88657,1.88669,1.88622,1.88669,1969800004.0
2006-05-22 21:00:00,1.88665,1.88693,1.8863,1.88674,1471800000.0
2006-05-22 21:05:00,1.88674,1.88681,1.88665,1.88665,551450001.0
2006-05-22 21:10:00,1.88677,1.8871,1.88677,1.88705,898800005.0
2006-05-22 21:15:00,1.88711,1.88714,1.88686,1.88694,694399999.0
2006-05-22 21:20:00,1.88697,1.88766,1.88691,1.88766,921520000.0
2006-05-22 21:25:00,1.8877,1.8878,1.88704,1.88726,641120008.0
2006-05-22 21:30:00,1.88718,1.88722,1.88692,1.88702,867599996.0
2006-05-22 21:35:00,1.88708,1.88721,1.88653,1.88654,513799998.0
2006-05-22 21:40:00,1.88658,1.88684,1.88649,1.88681,591999997.0
2006-05-22 21:45:00,1.8868,1.88705,1.8868,1.88688,547600001.0
2006-05-22 21:50:00,1.88689,1.88706,1.88687,1.88695,358099997.0
2006-05-22 21:55:00,1.88696,1.88713,1.88662,1.88664,950800000.0
2006-05-22 22:00:00,1.88668,1.88672,1.88623,1.88623,854599999.0
2006-05-22 22:05:00,1.88621,1.88636,1.88606,1.88613,314050001.0
2006-05-22 22:10:00,1.886,1.8862,1.88595,1.8862,469350003.0
2006-05-22 22:15:00,1.88631,1.88631,1.88593,1.886,739300006.0
2006-05-22 22:20:00,1.88598,1.88598,1.88533,1.88574,511099999.0
2006-05-22 22:25:00,1.88578,1.88617,1.8857,1.88605,554500002.0
2006-05-22 22:30:00,1.88614,1.8862,1.88597,1.88608,662400003.0
2006-05-22 22:35:00,1.88611,1.88623,1.88606,1.8862,387899999.0
2006-05-22 22:40:00,1.8862,1.88627,1.88609,1.88617,354600000.0
2006-05-22 22:45:00,1.88618,1.88634,1.88615,1.88626,287100001.0
2006-05-22 22:50:00,1.88631,1.88671,1.886,1.88639,268199998.0
2006-05-22 22:55:00,1.88633,1.88665,1.88631,1.88655,407500000.0
2006-05-22 23:00:00,1.8865,1.88694,1.88635,1.88686,426246994.0
2006-05-22 23:05:00,1.88694,1.88709,1.8864,1.88661,342999998.0
2006-05-22 23:10:00,1.88663,1.88695,1.88633,1.88687,297400000.0
2006-05-22 23:15:00,1.8867,1.88686,1.88629,1.88662,333500001.0
2006-05-22 23:20:00,1.88655,1.88694,1.8865,1.88686,345799998.0
2006-05-22 23:25:00,1.88665,1.88713,1.88638,1.88655,360750002.0
2006-05-22 23:30:00,1.8866,1.88663,1.88564,1.88586,341499996.0
2006-05-22 23:35:00,1.88584,1.88589,1.88515,1.8854,338200000.0
2006-05-22 23:40:00,1.88565,1.8863,1.88513,1.88618,438099997.0
2006-05-22 23:45:00,1.88611,1.88626,1.88548,1.8857,302600002.0
2006-05-22 23:50:00,1.88546,1.88578,1.88475,1.88483,393600000.0
2006-05-22 23:55:00,1.88487,1.88532,1.88465,1.88493,502199994.0
2006-05-23 00:00:00,1.88472,1.88482,1.88379,1.88424,433700006.0
2006-05-23 00:05:00,1.8842,1.88512,1.88417,1.88478,324800003.0
2006-05-23 00:10:00,1.88487,1.88494,1.88441,1.8849,349699998.0
2006-05-23 00:15:00,1.88487,1.88487,1.88427,1.88436,359500003.0
2006-05-23 00:20:00,1.88446,1.88563,1.88446,1.8852,318599999.0
2006-05-23 00:25:00,1.88532,1.88634,1.88524,1.88575,260699999.0
2006-05-23 00:30:00,1.88631,1.88631,1.88552,1.88552,199700002.0
2006-05-23 00:35:00,1.88552,1.88557,1.88504,1.8852,185200001.0
2006-05-23 00:40:00,1.88525,1.88526,1.88508,1.8852,146000000.0
2006-05-23 00:45:00,1.88521,1.88539,1.88508,1.88534,335000004.0
2006-05-23 00:50:00,1.88537,1.88542,1.88499,1.88513,279600000.0
2006-05-23 00:55:00,1.88507,1.88507,1.88426,1.88447,331900002.0
2006-05-23 01:00:00,1.88454,1.88473,1.8839,1.8839,290700000.0
2006-05-23 01:05:00,1.88393,1.88393,1.88273,1.88283,224099999.0
2006-05-23 01:10:00,1.88278,1.88379,1.88277,1.88365,274400001.0
2006-05-23 01:15:00,1.8836,1.88466,1.88352,1.88465,343499999.0
2006-05-23 01:20:00,1.88453,1.88455,1.88417,1.88435,363700002.0
2006-05-23 01:25:00,1.88436,1.88457,1.88432,1.8845,266100002.0
2006-05-23 01:30:00,1.88455,1.88457,1.88384,1.88384,287199999.0
2006-05-23 01:35:00,1.88352,1.88418,1.88337,1.88418,263600001.0
2006-05-23 01:40:00,1.88412,1.88412,1.88388,1.884,347600001.0
2006-05-23 01:45:00,1.88405,1.88422,1.88395,1.88422,260150000.0
2006-05-23 01:50:00,1.88438,1.88439,1.88405,1.88405,260500001.0
2006-05-23 01:55:00,1.88404,1.88457,1.88391,1.88448,233799999.0
2006-05-23 02:00:00,1.8846,1.88477,1.88433,1.8844,291799999.0
2006-05-23 02:05:00,1.88434,1.88447,1.88407,1.88447,261199998.0
2006-05-23 02:10:00,1.88447,1.88452,1.884,1.884,359400001.0
2006-05-23 02:15:00,1.88403,1.88403,1.88328,1.88358,291699999.0
2006-05-23 02:20:00,1.88363,1.88402,1.8834,1.88401,240599998.0
2006-05-23 02:25:00,1.88396,1.88413,1.88367,1.88388,262500001.0
2006-05-23 02:30:00,1.88378,1.8842,1.88339,1.88404,342599996.0
2006-05-23 02:35:00,1.88408,1.8841,1.88384,1.88402,247950003.0
2006-05-23 02:40:00,1.88388,1.88388,1.88305,1.88332,303500003.0
2006-05-23 02:45:00,1.88329,1.88398,1.88314,1.8839,263600000.0
2006-05-23 02:50:00,1.88388,1.88424,1.88385,1.88423,225999998.0
2006-05-23 02:55:00,1.88422,1.88429,1.88353,1.88377,350500000.0
2006-05-23 03:00:00,1.88385,1.88386,1.88358,1.88372,276200003.0
2006-05-23 03:05:00,1.88367,1.88386,1.8835,1.88357,202699998.0
2006-05-23 03:10:00,1.88352,1.88352,1.88287,1.88288,250000002.0
2006-05-23 03:15:00,1.88309,1.88402,1.88306,1.88402,276100000.0
2006-05-23 03:20:00,1.8841,1.8843,1.88385,1.8841,306050000.0
2006-05-23 03:25:00,1.88408,1.88432,1.88403,1.88416,103900000.0
2006-05-23 03:30:00,1.88423,1.88425,1.88411,1.88411,133200000.0
2006-05-23 03:35:00,1.88423,1.88466,1.88423,1.88457,322100001.0
2006-05-23 03:40:00,1.88468,1.88472,1.88433,1.88453,202600004.0
2006-05-23 03:45:00,1.88465,1.8848,1.88406,1.88411,296400001.0
2006-05-23 03:50:00,1.88388,1.88502,1.88338,1.88459,306899999.0
2006-05-23 03:55:00,1.88458,1.88486,1.8845,1.88461,218800000.0
2006-05-23 04:00:00,1.88455,1.88459,1.88398,1.88408,328099999.0
2006-05-23 04:05:00,1.8841,1.88414,1.88316,1.8832,367200000.0
2006-05-23 04:10:00,1.88314,1.88369,1.88298,1.8834,356750002.0
2006-05-23 04:15:00,1.88352,1.88429,1.88351,1.88406,339600000.0
2006-05-23 04:20:00,1.88385,1.88468,1.88377,1.88462,262099999.0
2006-05-23 04:25:00,1.88472,1.8848,1.88435,1.88437,457199998.0
2006-05-23 04:30:00,1.88426,1.88426,1.88383,1.88396,227200001.0
2006-05-23 04:35:00,1.88395,1.88425,1.88389,1.8842,210200001.0
2006-05-23 04:40:00,1.88428,1.8844,1.8842,1.88425,262499999.0
2006-05-23 04:45:00,1.8843,1.88441,1.88425,1.88435,128100000.0
2006-05-23 04:50:00,1.88431,1.88436,1.88403,1.88406,207400000.0
2006-05-23 04:55:00,1.88419,1.88424,1.8839,1.88402,293400002.0
2006-05-23 05:00:00,1.88403,1.88413,1.8839,1.8839,170100002.0
2006-05-23 05:05:00,1.88391,1.88391,1.8834,1.8834,173299999.0
2006-05-23 05:10:00,1.88339,1.88386,1.8833,1.88378,330100000.0
2006-05-23 05:15:00,1.88388,1.88418,1.88382,1.88405,281600000.0
2006-05-23 05:20:00,1.884,1.88452,1.884,1.8844,279900001.0
2006-05-23 05:25:00,1.88438,1.88479,1.88431,1.88476,310200001.0
2006-05-23 05:30:00,1.88465,1.88468,1.88421,1.8844,301700000.0
2006-05-23 05:35:00,1.8844,1.88448,1.8843,1.8843,150500001.0
2006-05-23 05:40:00,1.88438,1.88452,1.88428,1.88428,259700003.0
2006-05-23 05:45:00,1.88428,1.88428,1.8841,1.88419,204099997.0
2006-05-23 05:50:00,1.88416,1.88471,1.88416,1.88465,302399999.0
2006-05-23 05:55:00,1.88458,1.8846,1.88417,1.88422,238899998.0
2006-05-23 06:00:00,1.88432,1.88454,1.88425,1.88435,151500001.0
2006-05-23 06:05:00,1.88435,1.88453,1.88431,1.88438,309399998.0
2006-05-23 06:10:00,1.8844,1.88452,1.88418,1.88422,295300002.0
2006-05-23 06:15:00,1.88435,1.88435,1.88398,1.88398,225999999.0
2006-05-23 06:20:00,1.88407,1.8846,1.88398,1.8846,268299997.0
2006-05-23 06:25:00,1.88453,1.88472,1.88435,1.88453,216000002.0
2006-05-23 06:30:00,1.88451,1.88465,1.88445,1.88447,298599996.0
2006-05-23 06:35:00,1.88444,1.88451,1.88343,1.88374,249700000.0
2006-05-23 06:40:00,1.88377,1.88406,1.88352,1.88392,278199999.0
2006-05-23 06:45:00,1.88425,1.88567,1.88425,1.88566,314499999.0
2006-05-23 06:50:00,1.88563,1.88675,1.88545,1.8867,307899995.0
2006-05-23 06:55:00,1.88664,1.88712,1.88638,1.88701,231099999.0
2006-05-23 07:00:00,1.88705,1.88731,1.88684,1.88718,280600001.0
2006-05-23 07:05:00,1.88712,1.88718,1.88651,1.88666,285200001.0
2006-05-23 07:10:00,1.8864,1.8864,1.88591,1.88607,335500003.0
2006-05-23 07:15:00,1.88622,1.88675,1.88622,1.88665,320599999.0
2006-05-23 07:20:00,1.88662,1.88703,1.88653,1.88653,327300000.0
2006-05-23 07:25:00,1.88658,1.88681,1.88652,1.88675,354299998.0
2006-05-23 07:30:00,1.88668,1.88668,1.8864,1.88649,329799998.0
2006-05-23 07:35:00,1.88652,1.88652,1.88611,1.88622,335200000.0
2006-05-23 07:40:00,1.88618,1.88666,1.8859,1.88594,379900004.0
2006-05-23 07:45:00,1.8858,1.88611,1.88578,1.88598,215199998.0
2006-05-23 07:50:00,1.88595,1.88604,1.88453,1.88491,225800002.0
2006-05-23 07:55:00,1.88485,1.88532,1.88473,1.88514,446000002.0
2006-05-23 08:00:00,1.88516,1.88548,1.88471,1.88485,207800001.0
2006-05-23 08:05:00,1.88476,1.88476,1.88407,1.88422,382499997.0
2006-05-23 08:10:00,1.88421,1.88434,1.88335,1.88347,269299999.0
2006-05-23 08:15:00,1.88343,1.88353,1.8833,1.88345,214249999.0
2006-05-23 08:20:00,1.88345,1.88453,1.88333,1.88453,249200001.0
2006-05-23 08:25:00,1.88451,1.88507,1.88448,1.88507,185500000.0
2006-05-23 08:30:00,1.88498,1.88498,1.88439,1.88455,283900002.0
2006-05-23 08:35:00,1.88455,1.88465,1.88425,1.88452,262300003.0
2006-05-23 08:40:00,1.88448,1.8849,1.88437,1.88445,394799998.0
2006-05-23 08:45:00,1.88434,1.8857,1.88434,1.88557,283700002.0
2006-05-23 08:50:00,1.88559,1.88691,1.88558,1.88691,308100002.0
2006-05-23 08:55:00,1.88704,1.88713,1.88632,1.88662,221199999.0
2006-05-23 09:00:00,1.88645,1.88692,1.88628,1.88675,276799998.0
2006-05-23 09:05:00,1.88682,1.88696,1.88609,1.88648,283500004.0
2006-05-23 09:10:00,1.88655,1.88797,1.88655,1.88797,305100002.0
2006-05-23 09:15:00,1.88786,1.88806,1.88714,1.88732,279100003.0
2006-05-23 09:20:00,1.88729,1.88737,1.88662,1.88662,330499997.0
2006-05-23 09:25:00,1.88656,1.88676,1.88511,1.88532,307800002.0
2006-05-23 09:30:00,1.88525,1.88532,1.88228,1.88228,314899997.0
2006-05-23 09:35:00,1.88185,1.88262,1.88168,1.8822,436500005.0
2006-05-23 09:40:00,1.88203,1.88249,1.8818,1.88247,463400000.0
2006-05-23 09:45:00,1.88249,1.8826,1.8813,1.88181,425700003.0
2006-05-23 09:50:00,1.88169,1.88169,1.87997,1.88084,344199999.0
2006-05-23 09:55:00,1.88054,1.88199,1.87947,1.88156,232000001.0
2006-05-23 10:00:00,1.88146,1.88195,1.88138,1.88182,243899998.0
2006-05-23 10:05:00,1.88158,1.88158,1.8809,1.88109,218999999.0
2006-05-23 10:10:00,1.88108,1.88196,1.88105,1.88195,253446997.0
2006-05-23 10:15:00,1.88202,1.88235,1.88152,1.88205,290299999.0
2006-05-23 10:20:00,1.88207,1.8834,1.88207,1.88289,263899997.0
2006-05-23 10:25:00,1.8827,1.88274,1.88205,1.88217,230000001.0
2006-05-23 10:30:00,1.8823,1.88248,1.88194,1.88248,172299998.0
2006-05-23 10:35:00,1.88249,1.8826,1.88182,1.88182,343299999.0
2006-05-23 10:40:00,1.88195,1.88206,1.88134,1.88165,312599999.0
2006-05-23 10:45:00,1.88172,1.88357,1.88167,1.88352,265299996.0
2006-05-23 10:50:00,1.88352,1.88359,1.88309,1.88319,308800004.0
2006-05-23 10:55:00,1.88314,1.88331,1.88222,1.88235,350299999.0
2006-05-23 11:00:00,1.88231,1.8836,1.88211,1.88347,341099997.0
2006-05-23 11:05:00,1.88358,1.88427,1.88356,1.8842,277799999.0
2006-05-23 11:10:00,1.88418,1.88491,1.88386,1.88398,307499996.0
2006-05-23 11:15:00,1.88416,1.8846,1.8839,1.88453,349700002.0
2006-05-23 11:20:00,1.8846,1.88474,1.88298,1.88307,272800001.0
2006-05-23 11:25:00,1.88301,1.8831,1.88233,1.88281,372000004.0
2006-05-23 11:30:00,1.88278,1.88298,1.88243,1.88298,347600001.0
2006-05-23 11:35:00,1.88296,1.88356,1.88265,1.88348,416999997.0
2006-05-23 11:40:00,1.88347,1.88365,1.88288,1.88309,321199998.0
2006-05-23 11:45:00,1.88287,1.88287,1.88117,1.8813,352200000.0
2006-05-23 11:50:00,1.88137,1.88147,1.88077,1.88122,381500000.0
2006-05-23 11:55:00,1.88133,1.88147,1.88013,1.88115,353200000.0
2006-05-23 12:00:00,1.88132,1.8827,1.88132,1.88204,458500000.0
2006-05-23 12:05:00,1.8821,1.88233,1.88194,1.88233,213000000.0
2006-05-23 12:10:00,1.88234,1.88265,1.88216,1.88265,232200000.0
2006-05-23 12:15:00,1.8827,1.88318,1.88255,1.88308,272100001.0
2006-05-23 12:20:00,1.88323,1.88333,1.88294,1.88325,317100001.0
2006-05-23 12:25:00,1.88322,1.8833,1.88279,1.88292,310399999.0
2006-05-23 12:30:00,1.88293,1.88303,1.88281,1.88293,280300000.0
2006-05-23 12:35:00,1.88301,1.88324,1.88277,1.88297,320800000.0
2006-05-23 12:40:00,1.88297,1.88307,1.88278,1.8829,377300001.0
2006-05-23 12:45:00,1.88298,1.88338,1.8828,1.88302,233100000.0
2006-05-23 12:50:00,1.88297,1.88297,1.88235,1.88248,415199997.0
2006-05-23 12:55:00,1.8825,1.8827,1.88209,1.88246,212600001.0
2006-05-23 13:00:00,1.88247,1.88279,1.88237,1.88275,264499999.0
2006-05-23 13:05:00,1.88258,1.88311,1.88239,1.88311,346000003.0
2006-05-23 13:10:00,1.88305,1.88305,1.88234,1.88243,225600001.0
2006-05-23 13:15:00,1.8825,1.8828,1.88236,1.88272,369900001.0
2006-05-23 13:20:00,1.88269,1.88285,1.88256,1.88278,268499998.0
2006-05-23 13:25:00,1.88282,1.88289,1.8826,1.8827,364600002.0
2006-05-23 13:30:00,1.88271,1.88299,1.8827,1.88271,340100001.0
2006-05-23 13:35:00,1.88271,1.88322,1.88271,1.8831,329800003.0
2006-05-23 13:40:00,1.88315,1.88318,1.88296,1.88298,190500001.0
2006-05-23 13:45:00,1.88291,1.88429,1.88291,1.88368,363900001.0
2006-05-23 13:50:00,1.88374,1.88434,1.88368,1.88422,280600004.0
2006-05-23 13:55:00,1.88412,1.8846,1.88412,1.88419,313100001.0
2006-05-23 14:00:00,1.88422,1.88434,1.88317,1.88324,341200000.0
2006-05-23 14:05:00,1.88325,1.88336,1.88281,1.88281,202799998.0
2006-05-23 14:10:00,1.88273,1.88296,1.88226,1.88226,259299998.0
2006-05-23 14:15:00,1.88218,1.88237,1.8819,1.882,246800000.0
2006-05-23 14:20:00,1.88195,1.8822,1.8816,1.88188,150600000.0
2006-05-23 14:25:00,1.88197,1.88202,1.88151,1.88182,286499998.0
2006-05-23 14:30:00,1.88174,1.88174,1.88104,1.88164,386900001.0
2006-05-23 14:35:00,1.88147,1.88206,1.88118,1.88195,279200001.0
2006-05-23 14:40:00,1.8819,1.88221,1.88165,1.88182,317700000.0
2006-05-23 14:45:00,1.88178,1.88207,1.88174,1.88178,279499998.0
2006-05-23 14:50:00,1.88189,1.88201,1.88118,1.8812,362500000.0
2006-05-23 14:55:00,1.8812,1.88159,1.88105,1.88151,349946994.0
2006-05-23 15:00:00,1.88154,1.88169,1.88108,1.88124,353399998.0
2006-05-23 15:05:00,1.8813,1.88154,1.88101,1.88154,336000000.0
2006-05-23 15:10:00,1.88147,1.88247,1.88143,1.88247,333199995.0
2006-05-23 15:15:00,1.88247,1.88256,1.8811,1.8812,343700000.0
2006-05-23 15:20:00,1.88125,1.88161,1.88124,1.88143,342549994.0
2006-05-23 15:25:00,1.88149,1.88159,1.88015,1.88015,322699997.0
2006-05-23 15:30:00,1.87975,1.87975,1.87815,1.87869,391270001.0
2006-05-23 15:35:00,1.8788,1.87892,1.87805,1.87892,346999997.0
2006-05-23 15:40:00,1.87907,1.87988,1.87894,1.8794,355000005.0
2006-05-23 15:45:00,1.87941,1.87969,1.879,1.87944,412000001.0
2006-05-23 15:50:00,1.87942,1.87993,1.87898,1.87984,439300004.0
2006-05-23 15:55:00,1.88007,1.88035,1.87965,1.88006,228900000.0
2006-05-23 16:00:00,1.88038,1.8811,1.88022,1.88022,308300000.0
2006-05-23 16:05:00,1.88003,1.88006,1.87954,1.87997,441900001.0
2006-05-23 16:10:00,1.87997,1.8802,1.87912,1.87935,275200000.0
2006-05-23 16:15:00,1.87923,1.87993,1.87833,1.87993,409500001.0
2006-05-23 16:20:00,1.88008,1.88052,1.87958,1.8804,337100002.0
2006-05-23 16:25:00,1.88037,1.88183,1.88006,1.88183,311100000.0
2006-05-23 16:30:00,1.88195,1.88355,1.88195,1.88355,375699997.0
2006-05-23 16:35:00,1.88353,1.8838,1.88261,1.88328,359900000.0
2006-05-23 16:40:00,1.88315,1.8833,1.88215,1.88215,371799998.0
2006-05-23 16:45:00,1.88213,1.88254,1.88194,1.88194,465800000.0
2006-05-23 16:50:00,1.88197,1.88296,1.88197,1.88219,411999998.0
2006-05-23 16:55:00,1.88226,1.88255,1.88195,1.88238,297399999.0
2006-05-23 17:00:00,1.88217,1.88224,1.88158,1.8816,302900003.0
2006-05-23 17:05:00,1.88128,1.88139,1.87766,1.87854,273299999.0
2006-05-23 17:10:00,1.87886,1.88009,1.87881,1.8796,338699996.0
2006-05-23 17:15:00,1.87953,1.88152,1.87895,1.88152,431646997.0
2006-05-23 17:20:00,1.88185,1.8826,1.8813,1.88198,364200003.0
2006-05-23 17:25:00,1.88178,1.8818,1.88085,1.88124,326200003.0
2006-05-23 17:30:00,1.88119,1.88199,1.87968,1.87968,390269998.0
2006-05-23 17:35:00,1.87994,1.88141,1.87994,1.88099,303800000.0
2006-05-23 17:40:00,1.88115,1.88167,1.88108,1.88165,329099999.0
2006-05-23 17:45:00,1.88156,1.88178,1.88095,1.88178,333399999.0
2006-05-23 17:50:00,1.88178,1.88202,1.88025,1.88072,300800000.0
2006-05-23 17:55:00,1.88042,1.88069,1.88028,1.88064,328000004.0
2006-05-23 18:00:00,1.8806,1.88071,1.8802,1.8805,4265369983.0
2006-05-23 18:05:00,1.88048,1.88096,1.88027,1.88027,5099249993.0
2006-05-23 18:10:00,1.88032,1.881,1.88032,1.8809,3430900007.0
2006-05-23 18:15:00,1.88098,1.8813,1.88097,1.88118,3339400011.0
2006-05-23 18:20:00,1.88115,1.88118,1.88076,1.88088,3399399998.0
2006-05-23 18:25:00,1.88079,1.88113,1.88027,1.88098,3018750002.0
2006-05-23 18:30:00,1.88103,1.88198,1.88081,1.88191,2647599992.0
2006-05-23 18:35:00,1.88191,1.88203,1.88117,1.8814,1145700004.0
2006-05-23 18:40:00,1.88143,1.88173,1.88131,1.88135,1472099997.0
2006-05-23 18:45:00,1.88132,1.88142,1.88053,1.88084,1114750000.0
2006-05-23 18:50:00,1.88098,1.88192,1.88098,1.88181,1919920001.0
2006-05-23 18:55:00,1.88188,1.88226,1.88163,1.88163,2486519997.0
2006-05-23 19:00:00,1.88156,1.88193,1.88143,1.88187,1723299998.0
2006-05-23 19:05:00,1.88183,1.88183,1.8812,1.88135,1898499995.0
2006-05-23 19:10:00,1.88134,1.88182,1.88111,1.88178,1497299997.0
2006-05-23 19:15:00,1.88177,1.88177,1.88094,1.88094,1184299998.0
2006-05-23 19:20:00,1.88093,1.88113,1.88079,1.88097,1591400001.0
2006-05-23 19:25:00,1.88096,1.8823,1.88096,1.88202,1527749998.0
2006-05-23 19:30:00,1.88204,1.88247,1.88204,1.88238,1571346991.0
2006-05-23 19:35:00,1.88236,1.88274,1.88233,1.88264,1253200006.0
2006-05-23 19:40:00,1.8827,1.88357,1.8827,1.8832,1513299998.0
2006-05-23 19:45:00,1.88314,1.88362,1.88253,1.88362,997500000.0
2006-05-23 19:50:00,1.88361,1.88361,1.8829,1.88302,952900003.0
2006-05-23 19:55:00,1.88293,1.88357,1.88285,1.8833,1380169997.0
2006-05-23 20:00:00,1.88325,1.88344,1.88308,1.88314,939499997.0
2006-05-23 20:05:00,1.88315,1.88355,1.88301,1.8835,992799996.0
2006-05-23 20:10:00,1.8836,1.88589,1.8836,1.88551,1065600001.0
2006-05-23 20:15:00,1.88555,1.88577,1.88512,1.88514,939150001.0
2006-05-23 20:20:00,1.88507,1.88541,1.88507,1.8854,987800002.0
2006-05-23 20:25:00,1.88538,1.88567,1.88516,1.8856,1809900001.0
2006-05-23 20:30:00,1.88555,1.88555,1.88445,1.88459,2418900000.0
2006-05-23 20:35:00,1.88463,1.88544,1.88458,1.8853,976499998.0
2006-05-23 20:40:00,1.88533,1.88624,1.88527,1.88606,1110400006.0
2006-05-23 20:45:00,1.8861,1.88648,1.88597,1.88615,863899994.0
2006-05-23 20:50:00,1.88605,1.88611,1.88562,1.88567,2001099995.0
2006-05-23 20:55:00,1.88566,1.88566,1.88476,1.885,2070249993.0
2006-05-23 21:00:00,1.88503,1.88521,1.88435,1.88442,1320470000.0
2006-05-23 21:05:00,1.88438,1.8845,1.88417,1.8843,701200001.0
2006-05-23 21:10:00,1.88445,1.88452,1.88413,1.8842,870600006.0
2006-05-23 21:15:00,1.88423,1.88437,1.8842,1.88432,723000000.0
2006-05-23 21:20:00,1.8843,1.88483,1.88421,1.88477,772399993.0
2006-05-23 21:25:00,1.88478,1.88508,1.88478,1.88508,519499998.0
2006-05-23 21:30:00,1.88517,1.88521,1.885,1.88505,888099997.0
2006-05-23 21:35:00,1.88507,1.88508,1.88495,1.88505,482400003.0
2006-05-23 21:40:00,1.885,1.88506,1.88464,1.88466,516170000.0
2006-05-23 21:45:00,1.88465,1.88522,1.88465,1.8848,685199994.0
2006-05-23 21:50:00,1.8848,1.88496,1.88432,1.88432,599899993.0
2006-05-23 21:55:00,1.88431,1.88473,1.88388,1.88467,866699999.0
2006-05-23 22:00:00,1.88463,1.88463,1.88417,1.8844,817999993.0
2006-05-23 22:05:00,1.88438,1.88438,1.88205,1.88205,493699998.0
2006-05-23 22:10:00,1.88195,1.88223,1.8814,1.88209,441100003.0
2006-05-23 22:15:00,1.88201,1.88235,1.88149,1.88223,881649993.0
2006-05-23 22:20:00,1.8822,1.88243,1.88207,1.88211,555500001.0
2006-05-23 22:25:00,1.88208,1.88218,1.88046,1.88106,408499997.0
2006-05-23 22:30:00,1.88105,1.88183,1.88098,1.88158,646600001.0
2006-05-23 22:35:00,1.88163,1.88171,1.88138,1.8814,458199997.0
2006-05-23 22:40:00,1.88142,1.88179,1.88118,1.88125,511000000.0
2006-05-23 22:45:00,1.88128,1.88134,1.88066,1.88067,339649998.0
2006-05-23 22:50:00,1.88065,1.88118,1.88061,1.88072,239399998.0
2006-05-23 22:55:00,1.88034,1.88063,1.87959,1.87965,551600003.0
2006-05-23 23:00:00,1.87945,1.88027,1.87922,1.87966,373049999.0
2006-05-23 23:05:00,1.87958,1.87976,1.87841,1.8791,350900000.0
2006-05-23 23:10:00,1.87927,1.87953,1.87903,1.87914,420599999.0
2006-05-23 23:15:00,1.87907,1.87978,1.87897,1.8793,333900002.0
2006-05-23 23:20:00,1.87947,1.88037,1.87888,1.88031,389299997.0
2006-05-23 23:25:00,1.88022,1.88039,1.87975,1.87984,411099997.0
2006-05-23 23:30:00,1.87967,1.87987,1.87926,1.87926,321200003.0
2006-05-23 23:35:00,1.87924,1.8794,1.87902,1.8792,153900001.0
2006-05-23 23:40:00,1.87928,1.87936,1.87898,1.87936,143400002.0
2006-05-23 23:45:00,1.87959,1.87976,1.87851,1.87867,183270001.0
2006-05-23 23:50:00,1.87876,1.87884,1.87835,1.8786,170800000.0
2006-05-23 23:55:00,1.87851,1.87852,1.87548,1.87568,272799999.0
2006-05-24 00:00:00,1.87587,1.87595,1.87466,1.87526,292400000.0
2006-05-24 00:05:00,1.87536,1.87557,1.8739,1.87463,220400003.0
2006-05-24 00:10:00,1.8747,1.87485,1.87454,1.87485,189499999.0
2006-05-24 00:15:00,1.87514,1.87655,1.87498,1.87564,211696999.0
2006-05-24 00:20:00,1.87566,1.87619,1.87508,1.87508,270999998.0
2006-05-24 00:25:00,1.87487,1.87631,1.87487,1.87631,278100002.0
2006-05-24 00:30:00,1.87647,1.87651,1.87616,1.87616,283599998.0
2006-05-24 00:35:00,1.87597,1.87597,1.8743,1.87468,304600000.0
2006-05-24 00:40:00,1.87475,1.87563,1.87475,1.87563,182249999.0
2006-05-24 00:45:00,1.87577,1.87601,1.87485,1.87485,365199997.0
2006-05-24 00:50:00,1.87475,1.87586,1.87467,1.87586,270200000.0
2006-05-24 00:55:00,1.87568,1.87585,1.87509,1.87564,304000001.0
2006-05-24 01:00:00,1.87557,1.87656,1.87539,1.87621,290300000.0
2006-05-24 01:05:00,1.87626,1.87637,1.87579,1.87613,325399995.0
2006-05-24 01:10:00,1.8761,1.87623,1.87607,1.87613,258350000.0
2006-05-24 01:15:00,1.8761,1.8762,1.87589,1.8761,244999997.0
2006-05-24 01:20:00,1.87612,1.87672,1.87599,1.87672,345299999.0
2006-05-24 01:25:00,1.87689,1.87798,1.87658,1.87765,354299998.0
2006-05-24 01:30:00,1.87784,1.87833,1.87779,1.87825,351900003.0
2006-05-24 01:35:00,1.87836,1.87901,1.87836,1.87889,222299997.0
2006-05-24 01:40:00,1.87884,1.87898,1.87847,1.87855,208100000.0
2006-05-24 01:45:00,1.87864,1.87885,1.8785,1.87868,353999997.0
2006-05-24 01:50:00,1.87881,1.87886,1.87827,1.87832,256699998.0
2006-05-24 01:55:00,1.87834,1.87856,1.87821,1.87853,192050002.0
2006-05-24 02:00:00,1.87863,1.87917,1.87863,1.87909,172100000.0
2006-05-24 02:05:00,1.87913,1.88042,1.879,1.87988,215100000.0
2006-05-24 02:10:00,1.8798,1.88126,1.87969,1.88081,307200000.0
2006-05-24 02:15:00,1.88078,1.8808,1.87964,1.88044,315599998.0
2006-05-24 02:20:00,1.88047,1.88067,1.88018,1.88024,301099999.0
2006-05-24 02:25:00,1.88027,1.88046,1.8793,1.87957,394500000.0
2006-05-24 02:30:00,1.87972,1.88003,1.87897,1.87897,193000000.0
2006-05-24 02:35:00,1.87898,1.87938,1.87887,1.87895,242200000.0
2006-05-24 02:40:00,1.87889,1.87891,1.87857,1.87859,226800001.0
2006-05-24 02:45:00,1.87853,1.87892,1.8783,1.87835,258500002.0
2006-05-24 02:50:00,1.87848,1.87857,1.87799,1.87813,285699999.0
2006-05-24 02:55:00,1.87797,1.87844,1.87754,1.87754,473800001.0
2006-05-24 03:00:00,1.87729,1.87729,1.87626,1.87661,391599999.0
2006-05-24 03:05:00,1.87658,1.87677,1.87609,1.87613,434000001.0
2006-05-24 03:10:00,1.8763,1.8772,1.8763,1.87692,191099998.0
2006-05-24 03:15:00,1.87702,1.87755,1.87679,1.87728,303399995.0
2006-05-24 03:20:00,1.87736,1.87774,1.87718,1.87738,285449998.0
2006-05-24 03:25:00,1.87743,1.87805,1.87743,1.87805,163000001.0
2006-05-24 03:30:00,1.87813,1.87889,1.87813,1.87869,340200001.0
2006-05-24 03:35:00,1.87866,1.87866,1.87815,1.87815,314500000.0
2006-05-24 03:40:00,1.8782,1.87828,1.87768,1.8777,231800003.0
2006-05-24 03:45:00,1.87774,1.8781,1.87774,1.87805,309200001.0
2006-05-24 03:50:00,1.87793,1.87793,1.87777,1.87777,337500001.0
2006-05-24 03:55:00,1.8778,1.87805,1.87775,1.87787,186700000.0
2006-05-24 04:00:00,1.87785,1.8785,1.8778,1.87833,271099996.0
2006-05-24 04:05:00,1.87834,1.87887,1.87833,1.87887,283400001.0
2006-05-24 04:10:00,1.8788,1.8791,1.87845,1.87898,268500002.0
2006-05-24 04:15:00,1.87905,1.87937,1.87896,1.87923,214300000.0
2006-05-24 04:20:00,1.87908,1.87972,1.879,1.87968,331000003.0
2006-05-24 04:25:00,1.87958,1.88006,1.87949,1.87963,258800000.0
2006-05-24 04:30:00,1.8796,1.88,1.87955,1.87978,182500000.0
2006-05-24 04:35:00,1.87964,1.87986,1.87964,1.8797,258199997.0
2006-05-24 04:40:00,1.87971,1.87971,1.87915,1.87933,193799999.0
2006-05-24 04:45:00,1.87947,1.87958,1.87938,1.87952,136899999.0
2006-05-24 04:50:00,1.87951,1.87951,1.87897,1.87917,214699999.0
2006-05-24 04:55:00,1.87918,1.87923,1.87895,1.87903,247600003.0
2006-05-24 05:00:00,1.87895,1.87895,1.8782,1.87831,256699996.0
2006-05-24 05:05:00,1.87838,1.87872,1.87833,1.87862,243900001.0
2006-05-24 05:10:00,1.87872,1.87912,1.87862,1.87906,377999998.0
2006-05-24 05:15:00,1.87913,1.87959,1.87905,1.87932,167600000.0
2006-05-24 05:20:00,1.87927,1.87934,1.87876,1.87876,122800001.0
2006-05-24 05:25:00,1.87874,1.87892,1.87853,1.87857,304300001.0
2006-05-24 05:30:00,1.87858,1.87863,1.87808,1.87844,206600000.0
2006-05-24 05:35:00,1.8784,1.87856,1.87825,1.8784,178900001.0
2006-05-24 05:40:00,1.87845,1.87847,1.8783,1.87838,310699999.0
2006-05-24 05:45:00,1.8785,1.87872,1.8785,1.87872,194900000.0
2006-05-24 05:50:00,1.8787,1.87887,1.87863,1.87885,224700002.0
2006-05-24 05:55:00,1.8788,1.87918,1.87877,1.87918,292400000.0
2006-05-24 06:00:00,1.87912,1.87912,1.87833,1.87845,256899999.0
2006-05-24 06:05:00,1.87838,1.8784,1.87798,1.8781,375300000.0
2006-05-24 06:10:00,1.87809,1.87812,1.87716,1.87722,225800002.0
2006-05-24 06:15:00,1.87731,1.87762,1.87731,1.87747,403500002.0
2006-05-24 06:20:00,1.87743,1.87765,1.87725,1.87762,339500000.0
2006-05-24 06:25:00,1.87765,1.87765,1.87747,1.87757,148600001.0
2006-05-24 06:30:00,1.8775,1.87755,1.8766,1.8766,202400000.0
2006-05-24 06:35:00,1.87637,1.87676,1.87604,1.87635,370699997.0
2006-05-24 06:40:00,1.87633,1.87688,1.8763,1.87678,192170000.0
2006-05-24 06:45:00,1.87678,1.87747,1.87667,1.87735,270200001.0
2006-05-24 06:50:00,1.87735,1.87735,1.87687,1.87723,236599998.0
2006-05-24 06:55:00,1.8772,1.8772,1.8769,1.8769,69400000.0
2006-05-24 07:00:00,1.87705,1.87731,1.8769,1.8771,256200002.0
2006-05-24 07:05:00,1.87707,1.87773,1.87707,1.87762,237200003.0
2006-05-24 07:10:00,1.8776,1.87802,1.8776,1.87788,290099998.0
2006-05-24 07:15:00,1.87793,1.87793,1.87767,1.87767,268999998.0
2006-05-24 07:20:00,1.87769,1.87781,1.87723,1.8774,406100003.0
2006-05-24 07:25:00,1.87743,1.87755,1.87671,1.87692,207200001.0
2006-05-24 07:30:00,1.8768,1.8768,1.87575,1.87575,337400000.0
2006-05-24 07:35:00,1.87581,1.8764,1.87581,1.8763,172100000.0
2006-05-24 07:40:00,1.8763,1.87645,1.87409,1.87409,312800001.0
2006-05-24 07:45:00,1.87377,1.87387,1.87297,1.87302,255550000.0
2006-05-24 07:50:00,1.87319,1.87616,1.87319,1.87616,185499999.0
2006-05-24 07:55:00,1.87627,1.87627,1.87483,1.87494,385999998.0
2006-05-24 08:00:00,1.87505,1.87546,1.87366,1.87489,311100001.0
2006-05-24 08:05:00,1.87495,1.87549,1.87481,1.87549,249400004.0
2006-05-24 08:10:00,1.87552,1.87565,1.8752,1.87564,289100003.0
2006-05-24 08:15:00,1.87552,1.8759,1.87504,1.8757,227200001.0
2006-05-24 08:20:00,1.87577,1.87699,1.87577,1.87699,304300002.0
2006-05-24 08:25:00,1.87701,1.87739,1.87638,1.87642,316399998.0
2006-05-24 08:30:00,1.87633,1.87698,1.87607,1.87692,364799999.0
2006-05-24 08:35:00,1.87698,1.87702,1.87626,1.87636,370299996.0
2006-05-24 08:40:00,1.87644,1.87803,1.87629,1.87755,394200001.0
2006-05-24 08:45:00,1.87766,1.87799,1.87741,1.87765,280300000.0
2006-05-24 08:50:00,1.87768,1.8803,1.87768,1.8797,310200001.0
2006-05-24 08:55:00,1.87973,1.87992,1.87842,1.87909,303399995.0
2006-05-24 09:00:00,1.87922,1.8807,1.87905,1.88033,450000001.0
2006-05-24 09:05:00,1.88042,1.8806,1.88027,1.8805,397200001.0
2006-05-24 09:10:00,1.87962,1.88027,1.87914,1.8794,299200001.0
2006-05-24 09:15:00,1.87951,1.88054,1.87951,1.88021,217400000.0
2006-05-24 09:20:00,1.88044,1.88097,1.87978,1.8798,329000004.0
2006-05-24 09:25:00,1.87956,1.87982,1.87898,1.87969,344100000.0
2006-05-24 09:30:00,1.87966,1.8803,1.87928,1.87935,289499999.0
2006-05-24 09:35:00,1.87955,1.88032,1.87953,1.87984,292100002.0
2006-05-24 09:40:00,1.87976,1.88172,1.87969,1.88172,274500001.0
2006-05-24 09:45:00,1.8817,1.88322,1.88161,1.88197,266000003.0
2006-05-24 09:50:00,1.8819,1.8832,1.88174,1.8818,266899998.0
2006-05-24 09:55:00,1.88182,1.8824,1.8818,1.88202,330799998.0
2006-05-24 10:00:00,1.88227,1.88476,1.88227,1.88337,254700004.0
2006-05-24 10:05:00,1.88338,1.88449,1.88333,1.88346,308599999.0
2006-05-24 10:10:00,1.88337,1.8844,1.88323,1.884,285799999.0
2006-05-24 10:15:00,1.884,1.884,1.88304,1.88321,267299999.0
2006-05-24 10:20:00,1.88329,1.88357,1.88279,1.8835,390400004.0
2006-05-24 10:25:00,1.88341,1.88385,1.88311,1.88382,330799999.0
2006-05-24 10:30:00,1.88426,1.88534,1.88417,1.88422,249399999.0
2006-05-24 10:35:00,1.88414,1.88552,1.88407,1.88443,272100001.0
2006-05-24 10:40:00,1.88443,1.88445,1.8839,1.88395,307700000.0
2006-05-24 10:45:00,1.88394,1.88436,1.88393,1.88436,273199999.0
2006-05-24 10:50:00,1.88445,1.88454,1.8838,1.88389,230599999.0
2006-05-24 10:55:00,1.88388,1.88388,1.88305,1.8836,362099998.0
2006-05-24 11:00:00,1.88363,1.88429,1.88351,1.88389,306199999.0
2006-05-24 11:05:00,1.88384,1.88418,1.88332,1.88336,375999997.0
2006-05-24 11:10:00,1.88321,1.88321,1.88144,1.88155,277400001.0
2006-05-24 11:15:00,1.88162,1.88209,1.88105,1.88176,304200001.0
2006-05-24 11:20:00,1.8818,1.88224,1.88164,1.88211,367599999.0
2006-05-24 11:25:00,1.88201,1.88214,1.88185,1.88206,287500001.0
2006-05-24 11:30:00,1.882,1.88286,1.88169,1.88275,495499996.0
2006-05-24 11:35:00,1.88287,1.88322,1.88237,1.8826,374699995.0
2006-05-24 11:40:00,1.8826,1.88282,1.88153,1.88171,353300006.0
2006-05-24 11:45:00,1.88177,1.88311,1.88168,1.88281,435549999.0
2006-05-24 11:50:00,1.88283,1.88333,1.88225,1.88247,300850000.0
2006-05-24 11:55:00,1.8825,1.88298,1.88246,1.88265,476299996.0
2006-05-24 12:00:00,1.8824,1.8824,1.88108,1.88198,408699998.0
2006-05-24 12:05:00,1.88229,1.88316,1.88229,1.88271,305799998.0
2006-05-24 12:10:00,1.88272,1.88281,1.88214,1.88237,237000000.0
2006-05-24 12:15:00,1.88239,1.88292,1.88238,1.88265,288999999.0
2006-05-24 12:20:00,1.88271,1.88344,1.88251,1.8834,235900000.0
2006-05-24 12:25:00,1.88333,1.88336,1.88264,1.88277,297999999.0
2006-05-24 12:30:00,1.88282,1.88476,1.88282,1.88462,397100000.0
2006-05-24 12:35:00,1.88458,1.88487,1.88314,1.88451,297700000.0
2006-05-24 12:40:00,1.88485,1.88505,1.88445,1.88485,383399999.0
2006-05-24 12:45:00,1.88486,1.88486,1.88367,1.88413,369599998.0
2006-05-24 12:50:00,1.88417,1.88443,1.88394,1.88415,371999999.0
2006-05-24 12:55:00,1.88429,1.88466,1.88424,1.88455,354800003.0
2006-05-24 13:00:00,1.88458,1.8851,1.88422,1.88426,407499998.0
2006-05-24 13:05:00,1.88417,1.88459,1.88349,1.88435,357200001.0
2006-05-24 13:10:00,1.88415,1.88424,1.88368,1.88381,286650000.0
2006-05-24 13:15:00,1.88383,1.88411,1.88339,1.88411,289499997.0
2006-05-24 13:20:00,1.88405,1.88405,1.88319,1.88327,279600001.0
2006-05-24 13:25:00,1.88328,1.88353,1.88245,1.88259,370000000.0
2006-05-24 13:30:00,1.88262,1.8831,1.88175,1.88175,311800001.0
2006-05-24 13:35:00,1.88174,1.88235,1.88132,1.88188,509900002.0
2006-05-24 13:40:00,1.8819,1.8824,1.8818,1.88199,323850001.0
2006-05-24 13:45:00,1.88192,1.88196,1.88133,1.8819,285099999.0
2006-05-24 13:50:00,1.88187,1.88187,1.88144,1.8817,337150002.0
2006-05-24 13:55:00,1.88166,1.8818,1.8807,1.8813,313699999.0
2006-05-24 14:00:00,1.88146,1.8818,1.88142,1.88163,412250001.0
2006-05-24 14:05:00,1.88157,1.88208,1.88152,1.8819,256350001.0
2006-05-24 14:10:00,1.88209,1.88209,1.88154,1.88169,245849999.0
2006-05-24 14:15:00,1.88167,1.88192,1.88165,1.88175,241800000.0
2006-05-24 14:20:00,1.88165,1.88183,1.88146,1.88147,328800000.0
2006-05-24 14:25:00,1.88147,1.88172,1.88094,1.88094,328000000.0
2006-05-24 14:30:00,1.88149,1.88385,1.88149,1.88345,285099999.0
2006-05-24 14:35:00,1.88392,1.88405,1.88299,1.88355,325700004.0
2006-05-24 14:40:00,1.88336,1.88399,1.88316,1.88355,264700000.0
2006-05-24 14:45:00,1.88376,1.8852,1.88368,1.88514,248500001.0
2006-05-24 14:50:00,1.88543,1.88545,1.88389,1.88429,297500001.0
2006-05-24 14:55:00,1.8843,1.88451,1.88376,1.88385,277200001.0
2006-05-24 15:00:00,1.88385,1.8839,1.88124,1.88191,281699998.0
2006-05-24 15:05:00,1.8818,1.88254,1.87995,1.88006,271500000.0
2006-05-24 15:10:00,1.87997,1.88004,1.87534,1.87534,346399997.0
2006-05-24 15:15:00,1.87502,1.87653,1.87493,1.87647,549300001.0
2006-05-24 15:20:00,1.87669,1.87746,1.87669,1.87744,296500000.0
2006-05-24 15:25:00,1.87742,1.87742,1.87646,1.87678,395000001.0
2006-05-24 15:30:00,1.877,1.87811,1.877,1.87795,488400000.0
2006-05-24 15:35:00,1.87799,1.87813,1.87738,1.87758,436499997.0
2006-05-24 15:40:00,1.87777,1.87784,1.87707,1.87738,367299996.0
2006-05-24 15:45:00,1.8774,1.87753,1.8769,1.87739,300800000.0
2006-05-24 15:50:00,1.87727,1.87743,1.87675,1.87733,412600001.0
2006-05-24 15:55:00,1.87741,1.87748,1.87698,1.87698,329799998.0
2006-05-24 16:00:00,1.87703,1.8771,1.87426,1.87445,386299999.0
2006-05-24 16:05:00,1.87427,1.87427,1.87045,1.87098,241300002.0
2006-05-24 16:10:00,1.8712,1.87266,1.87118,1.87226,402299998.0
2006-05-24 16:15:00,1.87207,1.87238,1.87063,1.87063,296900000.0
2006-05-24 16:20:00,1.87041,1.8711,1.86906,1.87064,292100000.0
2006-05-24 16:25:00,1.87042,1.87116,1.86987,1.87085,302799998.0
2006-05-24 16:30:00,1.8703,1.8703,1.86734,1.8677,293300002.0
2006-05-24 16:35:00,1.86775,1.86781,1.86576,1.86576,364900001.0
2006-05-24 16:40:00,1.8655,1.86641,1.86482,1.86638,416300000.0
2006-05-24 16:45:00,1.8665,1.86656,1.8653,1.86572,426700002.0
2006-05-24 16:50:00,1.86589,1.86691,1.86584,1.86632,341100003.0
2006-05-24 16:55:00,1.86645,1.86745,1.86634,1.86694,274400000.0
2006-05-24 17:00:00,1.86693,1.86913,1.86692,1.86821,337700000.0
2006-05-24 17:05:00,1.86801,1.86813,1.86747,1.86813,338800000.0
2006-05-24 17:10:00,1.86826,1.86878,1.8678,1.86785,361099999.0
2006-05-24 17:15:00,1.86778,1.86819,1.86548,1.86548,317200003.0
2006-05-24 17:20:00,1.86547,1.86658,1.86532,1.86642,209700000.0
2006-05-24 17:25:00,1.86646,1.86712,1.86623,1.86623,361200001.0
2006-05-24 17:30:00,1.86609,1.86712,1.86597,1.86704,363199999.0
2006-05-24 17:35:00,1.86711,1.86862,1.86701,1.8685,251999999.0
2006-05-24 17:40:00,1.86833,1.86849,1.8677,1.86777,300099999.0
2006-05-24 17:45:00,1.86773,1.86832,1.86768,1.86822,357299999.0
2006-05-24 17:50:00,1.86814,1.86821,1.86689,1.86716,165299998.0
2006-05-24 17:55:00,1.86732,1.86783,1.86713,1.86731,303799999.0
2006-05-24 18:00:00,1.86725,1.86725,1.86654,1.86696,4186099992.0
2006-05-24 18:05:00,1.86697,1.86809,1.86689,1.86806,5232150001.0
2006-05-24 18:10:00,1.86797,1.86797,1.86675,1.86715,3325420005.0
2006-05-24 18:15:00,1.86713,1.86721,1.86641,1.86694,3430700000.0
2006-05-24 18:20:00,1.86697,1.8683,1.8667,1.86803,3219549993.0
2006-05-24 18:25:00,1.86795,1.86841,1.86772,1.86841,3221696993.0
2006-05-24 18:30:00,1.86843,1.86893,1.86826,1.86874,2788599996.0
2006-05-24 18:35:00,1.86873,1.86883,1.86847,1.86847,997749997.0
2006-05-24 18:40:00,1.86839,1.86839,1.8677,1.8677,1558449999.0
2006-05-24 18:45:00,1.86772,1.86832,1.86772,1.86828,975500002.0
2006-05-24 18:50:00,1.86831,1.86831,1.86764,1.86765,1870250004.0
2006-05-24 18:55:00,1.86772,1.86795,1.86743,1.86754,2385046993.0
2006-05-24 19:00:00,1.86758,1.86775,1.86738,1.86775,1590400002.0
2006-05-24 19:05:00,1.86775,1.8678,1.86744,1.86748,2098300000.0
2006-05-24 19:10:00,1.86743,1.86749,1.86725,1.86743,1356299997.0
2006-05-24 19:15:00,1.86743,1.86743,1.86637,1.86712,1355200000.0
2006-05-24 19:20:00,1.8671,1.86733,1.86691,1.86725,1401000001.0
2006-05-24 19:25:00,1.86727,1.86796,1.86727,1.86777,1588946998.0
2006-05-24 19:30:00,1.86783,1.86894,1.86778,1.86861,1745199998.0
2006-05-24 19:35:00,1.86861,1.86969,1.86856,1.86932,1320799993.0
2006-05-24 19:40:00,1.86934,1.87113,1.86934,1.8709,1447469997.0
2006-05-24 19:45:00,1.87091,1.87113,1.87014,1.87018,889200002.0
2006-05-24 19:50:00,1.87018,1.87102,1.87011,1.87035,969699998.0
2006-05-24 19:55:00,1.87026,1.87036,1.86957,1.87,1192499995.0
2006-05-24 20:00:00,1.86998,1.87037,1.86913,1.8701,855200003.0
2006-05-24 20:05:00,1.8702,1.87032,1.87003,1.8701,849700003.0
2006-05-24 20:10:00,1.8701,1.87055,1.87006,1.8701,986870005.0
2006-05-24 20:15:00,1.87011,1.87043,1.87009,1.87028,921399991.0
2006-05-24 20:20:00,1.87017,1.87103,1.87012,1.87103,1081899994.0
2006-05-24 20:25:00,1.87108,1.8726,1.87091,1.87246,1713999998.0
2006-05-24 20:30:00,1.87256,1.87293,1.87251,1.87257,2406599991.0
2006-05-24 20:35:00,1.8725,1.87256,1.87205,1.87205,938399993.0
2006-05-24 20:40:00,1.87198,1.87232,1.87166,1.87215,1099570004.0
2006-05-24 20:45:00,1.87213,1.87329,1.87211,1.87322,847999997.0
2006-05-24 20:50:00,1.87323,1.87431,1.87317,1.87379,1991899997.0
2006-05-24 20:55:00,1.87376,1.874,1.87315,1.87315,1995900003.0
2006-05-24 21:00:00,1.87315,1.87315,1.8716,1.87164,1463500007.0
2006-05-24 21:05:00,1.87161,1.87185,1.87155,1.87166,693199996.0
2006-05-24 21:10:00,1.87174,1.87174,1.87139,1.87148,702999997.0
2006-05-24 21:15:00,1.87155,1.87188,1.8714,1.87185,549500000.0
2006-05-24 21:20:00,1.87191,1.87195,1.87149,1.87158,917899999.0
2006-05-24 21:25:00,1.87161,1.87177,1.87144,1.87155,718200005.0
2006-05-24 21:30:00,1.87152,1.87156,1.8712,1.87145,743150001.0
2006-05-24 21:35:00,1.8715,1.8717,1.87131,1.87142,642900000.0
2006-05-24 21:40:00,1.87136,1.87194,1.87136,1.87192,643000004.0
2006-05-24 21:45:00,1.87194,1.87285,1.87191,1.8726,530499999.0
2006-05-24 21:50:00,1.8726,1.87272,1.87235,1.87235,481599993.0
2006-05-24 21:55:00,1.87238,1.87286,1.87238,1.87273,884100000.0
2006-05-24 22:00:00,1.87277,1.8728,1.87199,1.87209,807300000.0
2006-05-24 22:05:00,1.87208,1.87217,1.87179,1.87187,349799998.0
2006-05-24 22:10:00,1.87188,1.87195,1.87124,1.87127,415399996.0
2006-05-24 22:15:00,1.87137,1.87139,1.87103,1.87112,716800002.0
2006-05-24 22:20:00,1.8711,1.87115,1.87041,1.87041,476599999.0
2006-05-24 22:25:00,1.87027,1.87036,1.8694,1.86971,551899999.0
2006-05-24 22:30:00,1.86979,1.86993,1.86843,1.86912,586399997.0
2006-05-24 22:35:00,1.86912,1.86912,1.86815,1.86825,310699999.0
2006-05-24 22:40:00,1.86825,1.86882,1.86823,1.86881,507100001.0
2006-05-24 22:45:00,1.86873,1.86873,1.86832,1.86841,350600001.0
2006-05-24 22:50:00,1.86845,1.86878,1.86834,1.86863,285699998.0
2006-05-24 22:55:00,1.8686,1.8686,1.8683,1.86835,306899997.0
2006-05-24 23:00:00,1.8683,1.86857,1.86784,1.8683,417000001.0
2006-05-24 23:05:00,1.8682,1.8686,1.86737,1.86775,317699999.0
2006-05-24 23:10:00,1.86755,1.8678,1.86669,1.86703,355799998.0
2006-05-24 23:15:00,1.86708,1.86793,1.86708,1.86747,329350001.0
2006-05-24 23:20:00,1.86748,1.86896,1.86748,1.86869,314200002.0
2006-05-24 23:25:00,1.8686,1.86872,1.86802,1.86832,427300000.0
2006-05-24 23:30:00,1.86845,1.86871,1.86834,1.86843,207100002.0
2006-05-24 23:35:00,1.86832,1.86845,1.86831,1.86838,198300002.0
2006-05-24 23:40:00,1.86837,1.86853,1.8683,1.86842,205299998.0
2006-05-24 23:45:00,1.86838,1.86855,1.8682,1.86847,188300000.0
2006-05-24 23:50:00,1.8685,1.86873,1.86829,1.86851,181500001.0
2006-05-24 23:55:00,1.86852,1.86856,1.86798,1.86806,408099999.0
2006-05-25 00:00:00,1.86816,1.86831,1.86804,1.86816,336899999.0
2006-05-25 00:05:00,1.86825,1.86825,1.86783,1.868,187500000.0
2006-05-25 00:10:00,1.86805,1.86808,1.86738,1.86738,137200000.0
2006-05-25 00:15:00,1.86762,1.86805,1.86745,1.86805,255800003.0
2006-05-25 00:20:00,1.86804,1.86855,1.86804,1.86848,136700000.0
2006-05-25 00:25:00,1.86847,1.86906,1.86847,1.86902,331400000.0
2006-05-25 00:30:00,1.86903,1.86957,1.86897,1.86939,172299996.0
2006-05-25 00:35:00,1.86943,1.86967,1.86943,1.8696,151599997.0
2006-05-25 00:40:00,1.86965,1.86971,1.86952,1.86962,227300001.0
2006-05-25 00:45:00,1.86964,1.87065,1.86964,1.87031,266400000.0
2006-05-25 00:50:00,1.87044,1.87065,1.86951,1.87015,299000001.0
2006-05-25 00:55:00,1.87012,1.8705,1.87012,1.87045,292899997.0
2006-05-25 01:00:00,1.87055,1.87068,1.87033,1.87058,305400005.0
2006-05-25 01:05:00,1.87067,1.87072,1.87009,1.87009,319399998.0
2006-05-25 01:10:00,1.87018,1.87055,1.87018,1.8702,199600001.0
2006-05-25 01:15:00,1.87012,1.87051,1.87005,1.87022,303200000.0
2006-05-25 01:20:00,1.87026,1.87031,1.87002,1.87024,134900000.0
2006-05-25 01:25:00,1.87024,1.87024,1.86965,1.86988,238046992.0
2006-05-25 01:30:00,1.86991,1.87001,1.86974,1.86995,210100003.0
2006-05-25 01:35:00,1.86988,1.8702,1.86977,1.87018,276199998.0
2006-05-25 01:40:00,1.87017,1.87048,1.87005,1.87013,283400000.0
2006-05-25 01:45:00,1.87018,1.87055,1.87007,1.87032,225399998.0
2006-05-25 01:50:00,1.8704,1.87049,1.87011,1.87029,288599999.0
2006-05-25 01:55:00,1.87019,1.87019,1.86915,1.86919,306999999.0
2006-05-25 02:00:00,1.8693,1.87085,1.8693,1.87085,208200002.0
2006-05-25 02:05:00,1.871,1.87147,1.87092,1.87093,205400001.0
2006-05-25 02:10:00,1.87107,1.87115,1.87058,1.8706,337399998.0
2006-05-25 02:15:00,1.87048,1.87054,1.86988,1.86993,328600001.0
2006-05-25 02:20:00,1.86979,1.86994,1.86922,1.86928,359200000.0
2006-05-25 02:25:00,1.86925,1.86956,1.86907,1.86956,209000000.0
2006-05-25 02:30:00,1.86952,1.87005,1.86952,1.86998,203599998.0
2006-05-25 02:35:00,1.86998,1.87003,1.86973,1.86976,298800001.0
2006-05-25 02:40:00,1.86983,1.87018,1.8697,1.86979,292100000.0
2006-05-25 02:45:00,1.86977,1.8702,1.86977,1.87018,152999998.0
2006-05-25 02:50:00,1.87016,1.87036,1.87008,1.87032,231800001.0
2006-05-25 02:55:00,1.87034,1.87047,1.87016,1.87016,301799994.0
2006-05-25 03:00:00,1.87012,1.87021,1.86938,1.86943,247199998.0
2006-05-25 03:05:00,1.86928,1.86977,1.86916,1.86972,371599997.0
2006-05-25 03:10:00,1.86973,1.86993,1.86963,1.86967,294700000.0
2006-05-25 03:15:00,1.86958,1.8698,1.86958,1.86964,182700000.0
2006-05-25 03:20:00,1.86958,1.86961,1.86937,1.86961,95500001.0
2006-05-25 03:25:00,1.86956,1.86999,1.86949,1.86999,168400003.0
2006-05-25 03:30:00,1.87015,1.87015,1.86978,1.86978,133300000.0
2006-05-25 03:35:00,1.86969,1.86969,1.86929,1.8695,222900004.0
2006-05-25 03:40:00,1.86952,1.86952,1.86905,1.8693,221199999.0
2006-05-25 03:45:00,1.86928,1.86935,1.8686,1.86872,348600000.0
2006-05-25 03:50:00,1.86869,1.86908,1.86854,1.8687,465200000.0
2006-05-25 03:55:00,1.86868,1.86884,1.86848,1.86884,236500002.0
2006-05-25 04:00:00,1.86897,1.8692,1.86893,1.8691,217899998.0
2006-05-25 04:05:00,1.8691,1.86951,1.86908,1.86923,324799999.0
2006-05-25 04:10:00,1.8691,1.8692,1.86858,1.86882,315999997.0
2006-05-25 04:15:00,1.86891,1.86902,1.86855,1.86863,225200000.0
2006-05-25 04:20:00,1.86845,1.86845,1.86741,1.86788,286750002.0
2006-05-25 04:25:00,1.8679,1.86804,1.86785,1.86804,316900001.0
2006-05-25 04:30:00,1.868,1.86839,1.86791,1.8683,294850001.0
2006-05-25 04:35:00,1.86825,1.86849,1.86825,1.86846,254900000.0
2006-05-25 04:40:00,1.86836,1.86843,1.86792,1.86793,153670001.0
2006-05-25 04:45:00,1.868,1.86821,1.86794,1.86807,231600001.0
2006-05-25 04:50:00,1.86825,1.86847,1.86804,1.86813,188599998.0
2006-05-25 04:55:00,1.86815,1.86876,1.86801,1.86875,204899999.0
2006-05-25 05:00:00,1.8689,1.86965,1.8689,1.86935,316199998.0
2006-05-25 05:05:00,1.8695,1.86951,1.86908,1.86914,355000000.0
2006-05-25 05:10:00,1.86918,1.8693,1.86837,1.86837,264999998.0
2006-05-25 05:15:00,1.86825,1.86848,1.86792,1.86833,321699997.0
2006-05-25 05:20:00,1.86829,1.86841,1.86792,1.868,197400000.0
2006-05-25 05:25:00,1.868,1.86842,1.868,1.86841,262499999.0
2006-05-25 05:30:00,1.8684,1.86871,1.86837,1.86858,326300002.0
2006-05-25 05:35:00,1.8685,1.86855,1.86799,1.86799,155399997.0
2006-05-25 05:40:00,1.86791,1.86824,1.86775,1.86818,313900001.0
2006-05-25 05:45:00,1.86823,1.86825,1.86793,1.8682,178199998.0
2006-05-25 05:50:00,1.86827,1.86862,1.86815,1.86862,202400002.0
2006-05-25 05:55:00,1.86858,1.86875,1.86853,1.8686,265100000.0
2006-05-25 06:00:00,1.86861,1.86884,1.86838,1.86853,241999996.0
2006-05-25 06:05:00,1.8685,1.86876,1.86837,1.86854,219300002.0
2006-05-25 06:10:00,1.86853,1.86863,1.86842,1.86848,189400000.0
2006-05-25 06:15:00,1.86855,1.86861,1.8683,1.8683,284699998.0
2006-05-25 06:20:00,1.86817,1.86828,1.86808,1.86812,264299998.0
2006-05-25 06:25:00,1.86818,1.86833,1.86805,1.8682,154100003.0
2006-05-25 06:30:00,1.8681,1.86837,1.86805,1.86813,238099998.0
2006-05-25 06:35:00,1.86799,1.86805,1.86786,1.86805,105099998.0
2006-05-25 06:40:00,1.86805,1.86805,1.86757,1.86771,237800000.0
2006-05-25 06:45:00,1.86774,1.8682,1.86774,1.86817,328200002.0
2006-05-25 06:50:00,1.86804,1.86811,1.86765,1.86783,181100002.0
2006-05-25 06:55:00,1.86775,1.86792,1.86772,1.86772,139599999.0
2006-05-25 07:00:00,1.86785,1.86791,1.8677,1.8677,205699998.0
2006-05-25 07:05:00,1.86769,1.86803,1.86769,1.86796,146100001.0
2006-05-25 07:10:00,1.86792,1.86868,1.86752,1.8679,292099997.0
2006-05-25 07:15:00,1.86795,1.8683,1.86782,1.86807,275449996.0
2006-05-25 07:20:00,1.86808,1.86834,1.86805,1.86829,323500005.0
2006-05-25 07:25:00,1.86828,1.86845,1.86816,1.86845,225500001.0
2006-05-25 07:30:00,1.8685,1.86851,1.86827,1.86829,304699999.0
2006-05-25 07:35:00,1.86833,1.86845,1.86816,1.8683,224599999.0
2006-05-25 07:40:00,1.86835,1.86876,1.86833,1.86855,300646994.0
2006-05-25 07:45:00,1.86857,1.86862,1.86827,1.86835,247099999.0
2006-05-25 07:50:00,1.86827,1.86852,1.8682,1.86842,128800002.0
2006-05-25 07:55:00,1.86848,1.8689,1.8684,1.8689,219900002.0
2006-05-25 08:00:00,1.86894,1.869,1.86841,1.86841,308099997.0
2006-05-25 08:05:00,1.86841,1.86877,1.86826,1.86877,348600001.0
2006-05-25 08:10:00,1.86868,1.8687,1.8682,1.86855,293099999.0
2006-05-25 08:15:00,1.86859,1.8696,1.86843,1.8696,302299999.0
2006-05-25 08:20:00,1.86972,1.87066,1.86972,1.87018,279000000.0
2006-05-25 08:25:00,1.87018,1.87065,1.87013,1.8704,462499997.0
2006-05-25 08:30:00,1.87045,1.87051,1.86921,1.86921,241500001.0
2006-05-25 08:35:00,1.86903,1.86915,1.86844,1.86911,310899998.0
2006-05-25 08:40:00,1.86908,1.86943,1.86896,1.86896,294600000.0
2006-05-25 08:45:00,1.8689,1.86989,1.86853,1.86961,310700002.0
2006-05-25 08:50:00,1.86959,1.87031,1.86957,1.87012,400599998.0
2006-05-25 08:55:00,1.87017,1.87044,1.86939,1.86946,262199999.0
2006-05-25 09:00:00,1.86962,1.86965,1.86792,1.8681,364699999.0
2006-05-25 09:05:00,1.86834,1.86923,1.86834,1.8689,280999999.0
2006-05-25 09:10:00,1.86903,1.86958,1.86901,1.86958,246999996.0
2006-05-25 09:15:00,1.86967,1.87026,1.86958,1.86976,370000003.0
2006-05-25 09:20:00,1.86964,1.86991,1.86948,1.86954,279500002.0
2006-05-25 09:25:00,1.86943,1.86988,1.86915,1.86943,258700002.0
2006-05-25 09:30:00,1.86935,1.86935,1.86857,1.86881,253300002.0
2006-05-25 09:35:00,1.8688,1.86896,1.86814,1.86814,320200000.0
2006-05-25 09:40:00,1.86812,1.86891,1.86789,1.86867,304999996.0
2006-05-25 09:45:00,1.86863,1.86873,1.8683,1.86846,303299997.0
2006-05-25 09:50:00,1.86848,1.86861,1.86801,1.8682,225600001.0
2006-05-25 09:55:00,1.86823,1.86865,1.86807,1.86858,328500002.0
2006-05-25 10:00:00,1.86842,1.86875,1.86822,1.86857,270400003.0
2006-05-25 10:05:00,1.86862,1.86875,1.86818,1.8687,256100002.0
2006-05-25 10:10:00,1.8687,1.86891,1.86825,1.86833,428699996.0
2006-05-25 10:15:00,1.86841,1.86901,1.86841,1.86897,273800004.0
2006-05-25 10:20:00,1.86893,1.86902,1.86858,1.86885,316999999.0
2006-05-25 10:25:00,1.86878,1.86917,1.86874,1.86874,307200002.0
2006-05-25 10:30:00,1.86905,1.87045,1.86905,1.87023,252099998.0
2006-05-25 10:35:00,1.8703,1.87055,1.87023,1.87033,227900002.0
2006-05-25 10:40:00,1.87047,1.8724,1.87047,1.87208,308700003.0
2006-05-25 10:45:00,1.87205,1.87252,1.8718,1.8722,351900001.0
2006-05-25 10:50:00,1.87213,1.87243,1.87152,1.87164,370800002.0
2006-05-25 10:55:00,1.87161,1.87193,1.87155,1.8719,470399998.0
2006-05-25 11:00:00,1.87197,1.87237,1.87153,1.87196,290300000.0
2006-05-25 11:05:00,1.87206,1.87228,1.87184,1.87193,324700000.0
2006-05-25 11:10:00,1.87193,1.87231,1.87146,1.87146,260199999.0
2006-05-25 11:15:00,1.87133,1.87184,1.87124,1.87153,310100001.0
2006-05-25 11:20:00,1.87155,1.87338,1.87155,1.87338,257999998.0
2006-05-25 11:25:00,1.87346,1.87397,1.87295,1.87298,347169998.0
2006-05-25 11:30:00,1.87285,1.87293,1.87159,1.8716,352300002.0
2006-05-25 11:35:00,1.87154,1.87248,1.87154,1.87242,377199998.0
2006-05-25 11:40:00,1.87233,1.87255,1.8722,1.87239,346300003.0
2006-05-25 11:45:00,1.87237,1.87237,1.87214,1.87218,431400001.0
2006-05-25 11:50:00,1.87224,1.87233,1.87186,1.87186,397999995.0
2006-05-25 11:55:00,1.87182,1.87199,1.87075,1.87075,420200000.0
2006-05-25 12:00:00,1.87067,1.87087,1.87047,1.87075,450399999.0
2006-05-25 12:05:00,1.87095,1.87115,1.86856,1.86923,217999999.0
2006-05-25 12:10:00,1.8692,1.87004,1.86912,1.8698,316300003.0
2006-05-25 12:15:00,1.86982,1.87007,1.86974,1.86986,384899999.0
2006-05-25 12:20:00,1.86996,1.87001,1.86908,1.86973,394900001.0
2006-05-25 12:25:00,1.86983,1.87005,1.86954,1.86995,344800003.0
2006-05-25 12:30:00,1.87002,1.87055,1.86996,1.87031,399069995.0
2006-05-25 12:35:00,1.87048,1.87055,1.87003,1.87037,255199998.0
2006-05-25 12:40:00,1.87047,1.87073,1.87003,1.87003,411199998.0
2006-05-25 12:45:00,1.87004,1.87068,1.86997,1.87068,289699999.0
2006-05-25 12:50:00,1.87079,1.87174,1.87074,1.87163,414000004.0
2006-05-25 12:55:00,1.87173,1.87217,1.87142,1.87158,330400001.0
2006-05-25 13:00:00,1.87183,1.87199,1.87114,1.87136,235999999.0
2006-05-25 13:05:00,1.87128,1.87174,1.87062,1.87158,317100001.0
2006-05-25 13:10:00,1.87145,1.87172,1.87067,1.8712,352499998.0
2006-05-25 13:15:00,1.87109,1.87123,1.87028,1.87028,296499999.0
2006-05-25 13:20:00,1.87021,1.87049,1.87013,1.8704,348700000.0
2006-05-25 13:25:00,1.87026,1.87026,1.86823,1.86875,379299999.0
2006-05-25 13:30:00,1.86868,1.86945,1.86868,1.86917,288499998.0
2006-05-25 13:35:00,1.86922,1.86926,1.86852,1.86861,353899996.0
2006-05-25 13:40:00,1.8688,1.86913,1.86858,1.86873,462100005.0
2006-05-25 13:45:00,1.86874,1.86933,1.86874,1.8692,381199996.0
2006-05-25 13:50:00,1.86916,1.86945,1.86897,1.86945,315200001.0
2006-05-25 13:55:00,1.86938,1.8702,1.86919,1.87013,271100000.0
2006-05-25 14:00:00,1.87002,1.87002,1.86896,1.86906,286200001.0
2006-05-25 14:05:00,1.86903,1.86909,1.86858,1.86875,338300000.0
2006-05-25 14:10:00,1.86888,1.86895,1.8668,1.86743,274050001.0
2006-05-25 14:15:00,1.86715,1.86801,1.86654,1.86797,242600000.0
2006-05-25 14:20:00,1.86798,1.86825,1.86771,1.86815,247100000.0
2006-05-25 14:25:00,1.86809,1.8681,1.86765,1.86798,310900003.0
2006-05-25 14:30:00,1.86858,1.87048,1.86768,1.87008,365699999.0
2006-05-25 14:35:00,1.8703,1.87338,1.87003,1.87204,341999998.0
2006-05-25 14:40:00,1.87198,1.87262,1.87175,1.87216,339700003.0
2006-05-25 14:45:00,1.87193,1.87242,1.87079,1.87081,412500001.0
2006-05-25 14:50:00,1.87079,1.871,1.86807,1.8681,233800000.0
2006-05-25 14:55:00,1.86803,1.86989,1.86796,1.86989,339400000.0
2006-05-25 15:00:00,1.86992,1.8709,1.86987,1.87082,260199999.0
2006-05-25 15:05:00,1.87077,1.8708,1.86999,1.87065,324500003.0
2006-05-25 15:10:00,1.87058,1.87204,1.8703,1.87152,341899997.0
2006-05-25 15:15:00,1.87144,1.87182,1.87089,1.87099,471000004.0
2006-05-25 15:20:00,1.87101,1.87152,1.87094,1.87144,397900004.0
2006-05-25 15:25:00,1.87142,1.87274,1.87121,1.87198,332699998.0
2006-05-25 15:30:00,1.87187,1.87263,1.8714,1.87165,276500000.0
2006-05-25 15:35:00,1.87164,1.87176,1.87124,1.87175,327200000.0
2006-05-25 15:40:00,1.87179,1.8727,1.87142,1.8727,321299999.0
2006-05-25 15:45:00,1.87253,1.87286,1.87168,1.87261,320099999.0
2006-05-25 15:50:00,1.87235,1.87277,1.87219,1.8723,324600000.0
2006-05-25 15:55:00,1.87233,1.87263,1.87156,1.87222,260500000.0
2006-05-25 16:00:00,1.87222,1.87228,1.8705,1.8711,383000002.0
2006-05-25 16:05:00,1.87109,1.87173,1.87034,1.87034,252700001.0
2006-05-25 16:10:00,1.87006,1.87006,1.86882,1.86987,328800004.0
2006-05-25 16:15:00,1.87006,1.8715,1.86997,1.8715,444299998.0
2006-05-25 16:20:00,1.87142,1.87276,1.8711,1.87203,317999998.0
2006-05-25 16:25:00,1.87205,1.87207,1.87064,1.87088,319200003.0
2006-05-25 16:30:00,1.87081,1.87203,1.87048,1.87139,318799998.0
2006-05-25 16:35:00,1.87128,1.87141,1.87042,1.8707,305000001.0
2006-05-25 16:40:00,1.87075,1.87118,1.87045,1.87118,392500002.0
2006-05-25 16:45:00,1.87127,1.87153,1.8708,1.8708,378100001.0
2006-05-25 16:50:00,1.87067,1.87148,1.87067,1.87121,380600003.0
2006-05-25 16:55:00,1.8711,1.8711,1.8706,1.87088,329999997.0
2006-05-25 17:00:00,1.87065,1.87109,1.8706,1.87079,337500001.0
2006-05-25 17:05:00,1.87095,1.87187,1.87095,1.87151,272500000.0
2006-05-25 17:10:00,1.87137,1.8719,1.87124,1.87159,340999999.0
2006-05-25 17:15:00,1.87144,1.87176,1.87091,1.87092,299400002.0
2006-05-25 17:20:00,1.87077,1.87169,1.87077,1.87169,362100002.0
2006-05-25 17:25:00,1.8717,1.87191,1.8714,1.87176,199300000.0
2006-05-25 17:30:00,1.87183,1.87263,1.87175,1.87263,237750000.0
2006-05-25 17:35:00,1.8727,1.87273,1.8714,1.8714,308299995.0
2006-05-25 17:40:00,1.87144,1.87213,1.87129,1.87201,271699999.0
2006-05-25 17:45:00,1.8719,1.87231,1.87156,1.87217,312700002.0
2006-05-25 17:50:00,1.8722,1.87225,1.87143,1.87153,333800001.0
2006-05-25 17:55:00,1.87156,1.87159,1.87137,1.87149,238299997.0
2006-05-25 18:00:00,1.8715,1.8715,1.87103,1.87103,4099099996.0
2006-05-25 18:05:00,1.87097,1.87141,1.87096,1.87108,5055519990.0
2006-05-25 18:10:00,1.87102,1.87102,1.87058,1.87058,3440800005.0
2006-05-25 18:15:00,1.87055,1.87055,1.86988,1.87012,3236499996.0
2006-05-25 18:20:00,1.87015,1.87042,1.86954,1.86958,3371369986.0
2006-05-25 18:25:00,1.8695,1.87032,1.86949,1.87032,3099549997.0
2006-05-25 18:30:00,1.8704,1.87073,1.87029,1.87036,2994649996.0
2006-05-25 18:35:00,1.87038,1.87074,1.86962,1.86982,1081600000.0
2006-05-25 18:40:00,1.86987,1.87031,1.86985,1.86994,1268699996.0
2006-05-25 18:45:00,1.8699,1.87015,1.86949,1.86952,980699996.0
2006-05-25 18:50:00,1.86951,1.86975,1.86934,1.86935,1826399987.0
2006-05-25 18:55:00,1.86943,1.86965,1.86918,1.86918,2374170002.0
2006-05-25 19:00:00,1.86921,1.86935,1.86858,1.8689,1529200000.0
2006-05-25 19:05:00,1.8689,1.8694,1.86884,1.86923,2000299998.0
2006-05-25 19:10:00,1.86922,1.86949,1.86915,1.86948,1600799989.0
2006-05-25 19:15:00,1.86948,1.86948,1.86918,1.86932,1178100004.0
2006-05-25 19:20:00,1.8693,1.86962,1.8692,1.86941,1536300006.0
2006-05-25 19:25:00,1.86941,1.86954,1.86931,1.86947,1777899994.0
2006-05-25 19:30:00,1.8696,1.86991,1.86945,1.8695,1520850002.0
2006-05-25 19:35:00,1.86949,1.86983,1.86854,1.86857,1192600001.0
2006-05-25 19:40:00,1.86854,1.86929,1.86848,1.86912,1399550004.0
2006-05-25 19:45:00,1.86916,1.86981,1.86916,1.86967,1151700002.0
2006-05-25 19:50:00,1.86966,1.87034,1.86957,1.87012,1006499994.0
2006-05-25 19:55:00,1.87009,1.87041,1.87009,1.87023,1511499997.0
2006-05-25 20:00:00,1.87019,1.8705,1.87016,1.87023,876400000.0
2006-05-25 20:05:00,1.8702,1.87028,1.86991,1.87017,813099998.0
2006-05-25 20:10:00,1.87017,1.87033,1.86993,1.87012,990270001.0
2006-05-25 20:15:00,1.87019,1.8704,1.87009,1.87023,1004049990.0
2006-05-25 20:20:00,1.87016,1.87057,1.86999,1.87037,1216000001.0
2006-05-25 20:25:00,1.87035,1.87139,1.87015,1.87135,1928199999.0
2006-05-25 20:30:00,1.87149,1.87307,1.87126,1.87253,2550699997.0
2006-05-25 20:35:00,1.87253,1.87254,1.87146,1.87193,939650000.0
2006-05-25 20:40:00,1.87197,1.87417,1.87197,1.87399,1088200002.0
2006-05-25 20:45:00,1.87388,1.87422,1.87354,1.87378,834600002.0
2006-05-25 20:50:00,1.87375,1.87432,1.87359,1.8742,1913149988.0
2006-05-25 20:55:00,1.87421,1.87421,1.873,1.87319,1840970001.0
2006-05-25 21:00:00,1.87317,1.87319,1.87281,1.87281,1242850001.0
2006-05-25 21:05:00,1.87272,1.87284,1.87242,1.87261,691100001.0
2006-05-25 21:10:00,1.87266,1.87271,1.87205,1.87205,982499998.0
2006-05-25 21:15:00,1.87209,1.87252,1.87114,1.87181,534870000.0
2006-05-25 21:20:00,1.87192,1.87206,1.87152,1.87165,1009500000.0
2006-05-25 21:25:00,1.87163,1.87163,1.87103,1.87133,498300001.0
2006-05-25 21:30:00,1.87135,1.87201,1.8712,1.87149,621820001.0
2006-05-25 21:35:00,1.87165,1.87196,1.87127,1.87157,521099998.0
2006-05-25 21:40:00,1.87153,1.8722,1.87138,1.87141,594000000.0
2006-05-25 21:45:00,1.87142,1.87161,1.8714,1.8715,558400000.0
2006-05-25 21:50:00,1.8715,1.87196,1.8715,1.87185,512199999.0
2006-05-25 21:55:00,1.87187,1.87195,1.87116,1.87125,861600004.0
2006-05-25 22:00:00,1.87135,1.87185,1.87127,1.87165,938449998.0
2006-05-25 22:05:00,1.87171,1.87173,1.87157,1.8716,430400000.0
2006-05-25 22:10:00,1.87146,1.8715,1.871,1.871,414299999.0
2006-05-25 22:15:00,1.87102,1.8716,1.87072,1.8716,692599999.0
2006-05-25 22:20:00,1.8716,1.87166,1.87089,1.87098,541100004.0
2006-05-25 22:25:00,1.87081,1.87091,1.87044,1.8708,471349999.0
2006-05-25 22:30:00,1.87073,1.87073,1.87032,1.8704,614899996.0
2006-05-25 22:35:00,1.87043,1.87076,1.87043,1.87076,305899998.0
2006-05-25 22:40:00,1.87078,1.87159,1.87055,1.87159,521300000.0
2006-05-25 22:45:00,1.87163,1.87223,1.87157,1.87215,410600003.0
2006-05-25 22:50:00,1.87193,1.87285,1.87178,1.87279,392900000.0
2006-05-25 22:55:00,1.87275,1.87337,1.87266,1.87285,378200003.0
2006-05-25 23:00:00,1.87265,1.87275,1.87224,1.8724,403800000.0
2006-05-25 23:05:00,1.87238,1.87282,1.87178,1.87268,410600000.0
2006-05-25 23:10:00,1.87263,1.8729,1.87226,1.87262,272700000.0
2006-05-25 23:15:00,1.8726,1.87299,1.87245,1.87268,356900001.0
2006-05-25 23:20:00,1.87283,1.87319,1.8726,1.87311,268500000.0
2006-05-25 23:25:00,1.87302,1.87362,1.87283,1.87358,375000003.0
2006-05-25 23:30:00,1.87355,1.87392,1.87337,1.87388,385099999.0
2006-05-25 23:35:00,1.8739,1.87547,1.87373,1.87505,305899998.0
2006-05-25 23:40:00,1.87507,1.87541,1.87485,1.87508,457999999.0
2006-05-25 23:45:00,1.87527,1.87558,1.87358,1.87507,293600001.0
2006-05-25 23:50:00,1.87509,1.87677,1.87507,1.87668,283900003.0
2006-05-25 23:55:00,1.87665,1.87694,1.87582,1.87687,280700000.0
2006-05-26 00:00:00,1.87696,1.87706,1.87616,1.87627,349899999.0
2006-05-26 00:05:00,1.87632,1.87652,1.8761,1.8761,307299996.0
2006-05-26 00:10:00,1.87619,1.87631,1.87592,1.87616,242000000.0
2006-05-26 00:15:00,1.8762,1.87628,1.87589,1.8762,190900000.0
2006-05-26 00:20:00,1.87618,1.87627,1.87582,1.87595,166800003.0
2006-05-26 00:25:00,1.87547,1.87556,1.87513,1.87551,324600001.0
2006-05-26 00:30:00,1.87555,1.87555,1.8752,1.87531,132400000.0
2006-05-26 00:35:00,1.87538,1.87543,1.87502,1.87519,247899998.0
2006-05-26 00:40:00,1.87515,1.87525,1.87506,1.8752,178800000.0
2006-05-26 00:45:00,1.8752,1.87529,1.8751,1.87513,229100003.0
2006-05-26 00:50:00,1.87515,1.87515,1.87485,1.87495,160399996.0
2006-05-26 00:55:00,1.8749,1.87498,1.87482,1.8749,268599998.0
2006-05-26 01:00:00,1.87495,1.8753,1.87495,1.87513,203000001.0
2006-05-26 01:05:00,1.87515,1.87519,1.87504,1.87515,225099998.0
2006-05-26 01:10:00,1.87515,1.87524,1.87506,1.87523,242400002.0
2006-05-26 01:15:00,1.87516,1.87536,1.875,1.87502,286499998.0
2006-05-26 01:20:00,1.87496,1.87507,1.87482,1.87495,135900000.0
2006-05-26 01:25:00,1.8749,1.87505,1.8748,1.87493,216400000.0
2006-05-26 01:30:00,1.8749,1.8749,1.87365,1.87394,242900002.0
2006-05-26 01:35:00,1.87383,1.87383,1.8734,1.87347,287199998.0
2006-05-26 01:40:00,1.87347,1.87418,1.87343,1.87414,318899996.0
2006-05-26 01:45:00,1.87422,1.87568,1.87422,1.8755,205100000.0
2006-05-26 01:50:00,1.87532,1.8759,1.87472,1.8759,232600000.0
2006-05-26 01:55:00,1.8759,1.87604,1.87363,1.87379,340099996.0
2006-05-26 02:00:00,1.87408,1.87429,1.87359,1.87362,276099999.0
2006-05-26 02:05:00,1.87374,1.87462,1.87374,1.87435,202699999.0
2006-05-26 02:10:00,1.87445,1.87456,1.87414,1.87428,342499997.0
2006-05-26 02:15:00,1.87438,1.87442,1.87387,1.87406,279899999.0
2006-05-26 02:20:00,1.87404,1.87435,1.87385,1.87435,283600000.0
2006-05-26 02:25:00,1.87428,1.87428,1.8737,1.87384,280400003.0
2006-05-26 02:30:00,1.87396,1.87424,1.87369,1.87378,249300002.0
2006-05-26 02:35:00,1.87376,1.87395,1.87366,1.87395,200300000.0
2006-05-26 02:40:00,1.8739,1.87463,1.8739,1.8744,418700001.0
2006-05-26 02:45:00,1.8743,1.8744,1.87416,1.8742,256000000.0
2006-05-26 02:50:00,1.8742,1.87429,1.8736,1.8736,258200001.0
2006-05-26 02:55:00,1.87327,1.87327,1.87266,1.87323,315899997.0
2006-05-26 03:00:00,1.8735,1.8735,1.87305,1.87313,343099999.0
2006-05-26 03:05:00,1.87307,1.87327,1.87304,1.8732,221699999.0
2006-05-26 03:10:00,1.87322,1.87323,1.87283,1.87283,235699997.0
2006-05-26 03:15:00,1.87285,1.87328,1.87272,1.87282,262499999.0
2006-05-26 03:20:00,1.87283,1.87291,1.87222,1.87222,243400000.0
2006-05-26 03:25:00,1.87206,1.87232,1.87199,1.87224,222499997.0
2006-05-26 03:30:00,1.87217,1.87217,1.87121,1.87155,275700000.0
2006-05-26 03:35:00,1.8716,1.87164,1.8709,1.87098,322500004.0
2006-05-26 03:40:00,1.87106,1.87156,1.87094,1.87099,285699999.0
2006-05-26 03:45:00,1.87097,1.87132,1.87097,1.87128,300399999.0
2006-05-26 03:50:00,1.87124,1.8715,1.8711,1.87115,342169996.0
2006-05-26 03:55:00,1.87115,1.87121,1.87081,1.87118,230699998.0
2006-05-26 04:00:00,1.87118,1.87135,1.87112,1.8713,171400002.0
2006-05-26 04:05:00,1.8713,1.87135,1.87067,1.87073,316500001.0
2006-05-26 04:10:00,1.87069,1.87147,1.87069,1.87138,281400001.0
2006-05-26 04:15:00,1.8715,1.87214,1.87148,1.87204,268000002.0
2006-05-26 04:20:00,1.87195,1.87222,1.87195,1.87218,337800000.0
2006-05-26 04:25:00,1.8722,1.87225,1.87199,1.87206,256100000.0
2006-05-26 04:30:00,1.872,1.87213,1.87186,1.87213,138400002.0
2006-05-26 04:35:00,1.87222,1.87243,1.87203,1.87215,302200003.0
2006-05-26 04:40:00,1.87223,1.87223,1.87161,1.87161,243800001.0
2006-05-26 04:45:00,1.87168,1.8718,1.87132,1.87147,256800002.0
2006-05-26 04:50:00,1.87145,1.87153,1.87124,1.87145,161399997.0
2006-05-26 04:55:00,1.87145,1.87145,1.8709,1.8709,204300001.0
2006-05-26 05:00:00,1.8709,1.87104,1.87074,1.87074,243199997.0
2006-05-26 05:05:00,1.87071,1.87074,1.8704,1.87045,180000001.0
2006-05-26 05:10:00,1.87035,1.87035,1.86972,1.8698,273700001.0
2006-05-26 05:15:00,1.86946,1.86946,1.86737,1.86802,225799999.0
2006-05-26 05:20:00,1.86795,1.86902,1.86795,1.86898,264499999.0
2006-05-26 05:25:00,1.86901,1.86912,1.86879,1.86882,176799999.0
2006-05-26 05:30:00,1.86887,1.86902,1.86845,1.86875,270899997.0
2006-05-26 05:35:00,1.8687,1.86886,1.86815,1.86817,201000001.0
2006-05-26 05:40:00,1.86827,1.86837,1.8679,1.8679,234900001.0
2006-05-26 05:45:00,1.86794,1.86976,1.86781,1.86976,212800000.0
2006-05-26 05:50:00,1.86971,1.86971,1.8689,1.86905,306299999.0
2006-05-26 05:55:00,1.86897,1.86905,1.86862,1.86898,268700002.0
2006-05-26 06:00:00,1.86903,1.86906,1.86884,1.86892,311799998.0
2006-05-26 06:05:00,1.8689,1.86903,1.86875,1.86893,298170005.0
2006-05-26 06:10:00,1.86892,1.86925,1.8689,1.86905,296699999.0
2006-05-26 06:15:00,1.86907,1.8691,1.86864,1.86864,245999999.0
2006-05-26 06:20:00,1.86868,1.86872,1.86838,1.86855,320499999.0
2006-05-26 06:25:00,1.86858,1.8688,1.86845,1.86864,300600000.0
2006-05-26 06:30:00,1.86865,1.8696,1.86855,1.86959,306500002.0
2006-05-26 06:35:00,1.86952,1.86952,1.86897,1.869,175099999.0
2006-05-26 06:40:00,1.86887,1.86887,1.86845,1.8687,214000002.0
2006-05-26 06:45:00,1.86873,1.86893,1.86846,1.86846,282999999.0
2006-05-26 06:50:00,1.86845,1.86883,1.86843,1.86883,188600001.0
2006-05-26 06:55:00,1.86889,1.86916,1.86882,1.869,242600002.0
2006-05-26 07:00:00,1.86912,1.86912,1.86873,1.86899,261900002.0
2006-05-26 07:05:00,1.86909,1.87031,1.86909,1.87031,146400002.0
2006-05-26 07:10:00,1.87036,1.87049,1.87024,1.8703,317199998.0
2006-05-26 07:15:00,1.87035,1.87077,1.8702,1.87061,198800000.0
2006-05-26 07:20:00,1.87061,1.8712,1.87061,1.8708,305199998.0
2006-05-26 07:25:00,1.87081,1.87082,1.87053,1.87054,353400001.0
2006-05-26 07:30:00,1.87057,1.87062,1.87044,1.87049,409099998.0
2006-05-26 07:35:00,1.87058,1.87141,1.87052,1.87132,286500004.0
2006-05-26 07:40:00,1.87123,1.87123,1.87094,1.87106,246599998.0
2006-05-26 07:45:00,1.87106,1.87118,1.87089,1.87095,172200001.0
2006-05-26 07:50:00,1.87094,1.87112,1.87093,1.87103,139999998.0
2006-05-26 07:55:00,1.87104,1.87111,1.87089,1.87098,264199998.0
2006-05-26 08:00:00,1.87083,1.87107,1.87047,1.87073,316099998.0
2006-05-26 08:05:00,1.87063,1.87063,1.86831,1.86835,364000003.0
2006-05-26 08:10:00,1.86836,1.87056,1.86836,1.87047,342700001.0
2006-05-26 08:15:00,1.8705,1.8705,1.87014,1.87041,230100002.0
2006-05-26 08:20:00,1.87046,1.87063,1.87019,1.87041,342400002.0
2006-05-26 08:25:00,1.8705,1.87196,1.8705,1.87163,385600000.0
2006-05-26 08:30:00,1.87159,1.87188,1.87115,1.87167,369399999.0
2006-05-26 08:35:00,1.87163,1.87183,1.87157,1.87167,384600003.0
2006-05-26 08:40:00,1.87164,1.87215,1.87142,1.87164,362400001.0
2006-05-26 08:45:00,1.87175,1.87175,1.87132,1.87147,423599998.0
2006-05-26 08:50:00,1.87143,1.87237,1.87143,1.872,297899999.0
2006-05-26 08:55:00,1.87202,1.8721,1.87043,1.87043,263800002.0
2006-05-26 09:00:00,1.87034,1.87086,1.8703,1.87035,270900001.0
2006-05-26 09:05:00,1.87043,1.87085,1.86996,1.86996,285800000.0
2006-05-26 09:10:00,1.87002,1.87129,1.86975,1.87122,279300000.0
2006-05-26 09:15:00,1.8712,1.87129,1.87073,1.87073,492899999.0
2006-05-26 09:20:00,1.87061,1.87071,1.87044,1.87065,245899998.0
2006-05-26 09:25:00,1.87054,1.8706,1.86937,1.87025,332999995.0
2006-05-26 09:30:00,1.87015,1.87145,1.87015,1.87137,368000000.0
2006-05-26 09:35:00,1.87128,1.87136,1.87013,1.87053,285799999.0
2006-05-26 09:40:00,1.87053,1.87092,1.87028,1.87054,255099999.0
2006-05-26 09:45:00,1.87074,1.87133,1.87069,1.8708,397100006.0
2006-05-26 09:50:00,1.87091,1.87135,1.8701,1.87055,288500001.0
2006-05-26 09:55:00,1.87056,1.87216,1.87034,1.87172,339899996.0
2006-05-26 10:00:00,1.87167,1.87235,1.87153,1.8723,358799999.0
2006-05-26 10:05:00,1.87217,1.87335,1.87186,1.87334,429099998.0
2006-05-26 10:10:00,1.87341,1.87432,1.87308,1.8738,395600000.0
2006-05-26 10:15:00,1.87378,1.87381,1.87351,1.87373,364900000.0
2006-05-26 10:20:00,1.87366,1.8737,1.8721,1.8727,440899998.0
2006-05-26 10:25:00,1.87264,1.87272,1.87204,1.87204,301899998.0
2006-05-26 10:30:00,1.87176,1.87199,1.87155,1.8719,320500002.0
2006-05-26 10:35:00,1.87189,1.8724,1.87162,1.87162,267850002.0
2006-05-26 10:40:00,1.87173,1.87227,1.87173,1.87186,296400002.0
2006-05-26 10:45:00,1.87192,1.87207,1.87182,1.87194,155999999.0
2006-05-26 10:50:00,1.87194,1.87268,1.87182,1.87252,269099998.0
2006-05-26 10:55:00,1.87244,1.87254,1.87229,1.87249,361349998.0
2006-05-26 11:00:00,1.87245,1.87248,1.87209,1.87226,270899997.0
2006-05-26 11:05:00,1.87232,1.87236,1.8715,1.87155,413300000.0
2006-05-26 11:10:00,1.87138,1.87138,1.87092,1.87095,328699999.0
2006-05-26 11:15:00,1.87087,1.87105,1.86993,1.87078,397300001.0
2006-05-26 11:20:00,1.8709,1.87134,1.8709,1.87121,270500002.0
2006-05-26 11:25:00,1.8711,1.87124,1.87106,1.87114,342700004.0
2006-05-26 11:30:00,1.87107,1.8711,1.8707,1.87102,412570000.0
2006-05-26 11:35:00,1.87102,1.87144,1.87102,1.87115,413200001.0
2006-05-26 11:40:00,1.8711,1.8718,1.8711,1.87168,290599999.0
2006-05-26 11:45:00,1.87167,1.87231,1.87155,1.87155,498199999.0
2006-05-26 11:50:00,1.87145,1.87147,1.8711,1.87135,268199999.0
2006-05-26 11:55:00,1.8714,1.87148,1.87116,1.87141,370370002.0
2006-05-26 12:00:00,1.87155,1.87186,1.87142,1.8715,274100000.0
2006-05-26 12:05:00,1.8716,1.87168,1.87132,1.87138,358200002.0
2006-05-26 12:10:00,1.87142,1.87162,1.87141,1.87154,284299998.0
2006-05-26 12:15:00,1.87156,1.87171,1.87141,1.87157,286999998.0
2006-05-26 12:20:00,1.8717,1.87185,1.87153,1.87162,383699998.0
2006-05-26 12:25:00,1.87163,1.87175,1.87123,1.87138,251000002.0
2006-05-26 12:30:00,1.8714,1.87163,1.87135,1.87147,403100000.0
2006-05-26 12:35:00,1.87155,1.8716,1.87125,1.87146,473300001.0
2006-05-26 12:40:00,1.87144,1.87151,1.87114,1.87135,394400001.0
2006-05-26 12:45:00,1.87139,1.8714,1.87069,1.8709,320499996.0
2006-05-26 12:50:00,1.8709,1.87092,1.87039,1.87048,455300001.0
2006-05-26 12:55:00,1.87052,1.87127,1.87052,1.87123,296899999.0
2006-05-26 13:00:00,1.87131,1.87133,1.87099,1.8711,379300000.0
2006-05-26 13:05:00,1.87117,1.87175,1.87117,1.87134,382550002.0
2006-05-26 13:10:00,1.87125,1.87155,1.87104,1.87141,279699999.0
2006-05-26 13:15:00,1.87142,1.8721,1.87133,1.8721,238500000.0
2006-05-26 13:20:00,1.87202,1.87202,1.87136,1.87136,184100000.0
2006-05-26 13:25:00,1.87137,1.87208,1.87137,1.87155,293650002.0
2006-05-26 13:30:00,1.87149,1.8716,1.87006,1.87013,327199999.0
2006-05-26 13:35:00,1.87043,1.87093,1.87042,1.8708,392699995.0
2006-05-26 13:40:00,1.87088,1.87092,1.87048,1.87063,346800004.0
2006-05-26 13:45:00,1.8706,1.87081,1.87036,1.87081,421600000.0
2006-05-26 13:50:00,1.87083,1.87107,1.87074,1.87077,309099999.0
2006-05-26 13:55:00,1.87068,1.87077,1.86992,1.87002,259699998.0
2006-05-26 14:00:00,1.86998,1.86998,1.86898,1.86967,428400001.0
2006-05-26 14:05:00,1.86951,1.86951,1.86792,1.86792,272500000.0
2006-05-26 14:10:00,1.86788,1.86792,1.86557,1.86773,366900002.0
2006-05-26 14:15:00,1.86768,1.86779,1.86707,1.86737,397699997.0
2006-05-26 14:20:00,1.86725,1.86752,1.8672,1.86739,400299998.0
2006-05-26 14:25:00,1.86742,1.86774,1.86653,1.86668,362300000.0
2006-05-26 14:30:00,1.86698,1.87072,1.86698,1.86866,287099997.0
2006-05-26 14:35:00,1.86855,1.86933,1.86835,1.86892,381799997.0
2006-05-26 14:40:00,1.86898,1.87049,1.86898,1.87014,215500002.0
2006-05-26 14:45:00,1.8697,1.86998,1.86904,1.86971,308500002.0
2006-05-26 14:50:00,1.86952,1.86956,1.86809,1.86809,269900000.0
2006-05-26 14:55:00,1.86805,1.86871,1.86754,1.86864,322700002.0
2006-05-26 15:00:00,1.8687,1.86894,1.86783,1.86836,298399998.0
2006-05-26 15:05:00,1.86855,1.86904,1.86819,1.86833,312100000.0
2006-05-26 15:10:00,1.86839,1.86857,1.86772,1.86789,363799998.0
2006-05-26 15:15:00,1.86776,1.86776,1.86577,1.86577,309570001.0
2006-05-26 15:20:00,1.86559,1.86559,1.86291,1.86342,345600000.0
2006-05-26 15:25:00,1.86328,1.86328,1.8614,1.8614,460900000.0
2006-05-26 15:30:00,1.86117,1.8614,1.85979,1.85994,323900001.0
2006-05-26 15:35:00,1.86006,1.86025,1.85896,1.86006,273100005.0
2006-05-26 15:40:00,1.86,1.86016,1.85831,1.85909,267200000.0
2006-05-26 15:45:00,1.85944,1.85999,1.8588,1.8588,325500000.0
2006-05-26 15:50:00,1.858,1.858,1.85613,1.85708,305900000.0
2006-05-26 15:55:00,1.85723,1.85815,1.85703,1.8573,323800008.0
2006-05-26 16:00:00,1.85725,1.85817,1.85701,1.85728,516350003.0
2006-05-26 16:05:00,1.85708,1.85789,1.85694,1.85772,276600000.0
2006-05-26 16:10:00,1.85769,1.85796,1.85633,1.8568,383100004.0
2006-05-26 16:15:00,1.85676,1.85677,1.8549,1.8551,479099999.0
2006-05-26 16:20:00,1.85514,1.85642,1.85502,1.85604,319999999.0
2006-05-26 16:25:00,1.85588,1.85588,1.85339,1.8535,229750001.0
2006-05-26 16:30:00,1.85333,1.85445,1.85312,1.85396,274600001.0
2006-05-26 16:35:00,1.85395,1.85395,1.85285,1.85319,428699999.0
2006-05-26 16:40:00,1.8533,1.85555,1.85314,1.85547,363799998.0
2006-05-26 16:45:00,1.85534,1.85742,1.85468,1.85468,291600000.0
2006-05-26 16:50:00,1.85449,1.85618,1.85449,1.85588,348399998.0
2006-05-26 16:55:00,1.85574,1.85574,1.85471,1.85486,315800003.0
2006-05-26 17:00:00,1.85469,1.85587,1.85457,1.85587,305999998.0
2006-05-26 17:05:00,1.85593,1.85622,1.85593,1.85593,279899998.0
2006-05-26 17:10:00,1.85582,1.8565,1.85566,1.85612,331599999.0
2006-05-26 17:15:00,1.85612,1.85696,1.85612,1.8565,374899998.0
2006-05-26 17:20:00,1.85655,1.85676,1.85605,1.85618,376700002.0
2006-05-26 17:25:00,1.85625,1.858,1.85614,1.85798,234600001.0
2006-05-26 17:30:00,1.85778,1.85778,1.85715,1.85731,333900003.0
2006-05-26 17:35:00,1.85729,1.8577,1.85727,1.85748,335200001.0
2006-05-26 17:40:00,1.85748,1.85753,1.85694,1.85697,415000003.0
2006-05-26 17:45:00,1.85698,1.8571,1.85609,1.85631,318999998.0
2006-05-26 17:50:00,1.85622,1.85653,1.85586,1.85611,308500000.0
2006-05-26 17:55:00,1.85613,1.85667,1.85613,1.85615,280600001.0
2006-05-26 18:00:00,1.85624,1.85641,1.85592,1.85598,3988750009.0
2006-05-26 18:05:00,1.856,1.8565,1.856,1.85617,4879649990.0
2006-05-26 18:10:00,1.85616,1.85621,1.85587,1.8559,3394549999.0
2006-05-26 18:15:00,1.85595,1.85622,1.85587,1.85608,3285920002.0
2006-05-26 18:20:00,1.8561,1.85618,1.85551,1.85592,3629399994.0
2006-05-26 18:25:00,1.85592,1.85616,1.85573,1.85573,3022340002.0
2006-05-26 18:30:00,1.85569,1.85609,1.85554,1.85594,2815520008.0
2006-05-26 18:35:00,1.85599,1.85642,1.85599,1.85625,1027300003.0
2006-05-26 18:40:00,1.85627,1.85659,1.85603,1.85603,1530349996.0
2006-05-26 18:45:00,1.85603,1.85634,1.85595,1.8562,1001300000.0
2006-05-26 18:50:00,1.85622,1.85665,1.85578,1.85585,1868100006.0
2006-05-26 18:55:00,1.85592,1.85611,1.85489,1.85489,2324299997.0
2006-05-26 19:00:00,1.85492,1.85541,1.85456,1.85535,1473220004.0
2006-05-26 19:05:00,1.85535,1.85612,1.8553,1.85597,1928569986.0
2006-05-26 19:10:00,1.85593,1.85631,1.85568,1.8562,1274999999.0
2006-05-26 19:15:00,1.85625,1.85636,1.85586,1.8559,1367699998.0
2006-05-26 19:20:00,1.85577,1.85578,1.8555,1.85557,1405149990.0
2006-05-26 19:25:00,1.85558,1.85584,1.8555,1.85564,1738299997.0
2006-05-26 19:30:00,1.8556,1.85587,1.85553,1.85572,1476400002.0
2006-05-26 19:35:00,1.85575,1.85654,1.85569,1.85622,1244849999.0
2006-05-26 19:40:00,1.85624,1.8564,1.85618,1.85633,1600549997.0
2006-05-26 19:45:00,1.85638,1.85694,1.85637,1.85654,1096900002.0
2006-05-26 19:50:00,1.8565,1.85662,1.85628,1.85652,836400001.0
2006-05-26 19:55:00,1.85646,1.85703,1.85595,1.85693,1476800003.0
2006-05-26 20:00:00,1.85693,1.85782,1.85687,1.85777,796300000.0
2006-05-26 20:05:00,1.85781,1.85817,1.8574,1.85775,872999995.0
2006-05-26 20:10:00,1.85782,1.85846,1.8578,1.85804,1051400006.0
2006-05-26 20:15:00,1.858,1.85819,1.85779,1.85788,971499995.0
2006-05-26 20:20:00,1.85776,1.85784,1.85736,1.85739,1089246999.0
2006-05-26 20:25:00,1.8574,1.85778,1.85731,1.85736,1747499994.0
2006-05-26 20:30:00,1.85732,1.85748,1.85723,1.8574,2494600012.0
2006-05-26 20:35:00,1.85743,1.85765,1.85704,1.85704,897200000.0
2006-05-26 20:40:00,1.857,1.85704,1.85636,1.85636,956600006.0
2006-05-26 20:45:00,1.85633,1.85647,1.85609,1.85622,857870000.0
2006-05-26 20:50:00,1.85623,1.85635,1.8561,1.85627,2047450001.0
2006-05-26 20:55:00,1.8563,1.85635,1.85589,1.85605,2168900000.0
2006-05-26 21:00:00,1.85597,1.85656,1.85596,1.85625,1488900006.0
2006-05-26 21:05:00,1.85621,1.85643,1.85608,1.8562,732399998.0
2006-05-26 21:10:00,1.85625,1.85652,1.85607,1.85612,788299997.0
2006-05-26 21:15:00,1.85611,1.85617,1.8558,1.85603,599200000.0
2006-05-26 21:20:00,1.85607,1.85615,1.8555,1.85552,767450002.0
2006-05-26 21:25:00,1.85551,1.8558,1.85551,1.85565,616800000.0
2006-05-26 21:30:00,1.85565,1.85573,1.85543,1.85545,724700004.0
2006-05-26 21:35:00,1.8555,1.85577,1.85545,1.85555,440199998.0
2006-05-26 21:40:00,1.85554,1.85619,1.85553,1.85619,599099998.0
2006-05-26 21:45:00,1.85632,1.85666,1.85605,1.85666,574499993.0
2006-05-26 21:50:00,1.8567,1.85677,1.85654,1.85655,440200000.0
2006-05-26 21:55:00,1.85657,1.85665,1.85626,1.85626,807469996.0
2006-05-26 22:00:00,1.85639,1.85651,1.85589,1.8559,836100000.0
2006-05-26 22:05:00,1.85587,1.85593,1.85566,1.85576,341300000.0
2006-05-26 22:10:00,1.85577,1.85583,1.85559,1.85577,402050000.0
2006-05-26 22:15:00,1.85591,1.85616,1.85587,1.85609,672300000.0
2006-05-26 22:20:00,1.8561,1.8564,1.85596,1.85613,423099998.0
2006-05-26 22:25:00,1.85624,1.85684,1.85624,1.85647,514300002.0
2006-05-26 22:30:00,1.85648,1.85702,1.85637,1.85683,578200001.0
2006-05-26 22:35:00,1.85686,1.85763,1.85686,1.85741,314599999.0
2006-05-26 22:40:00,1.85747,1.85878,1.85747,1.85878,558000004.0
2006-05-26 22:45:00,1.85879,1.85892,1.85855,1.85873,379799997.0
2006-05-26 22:50:00,1.85865,1.85886,1.85811,1.85867,234100002.0
2006-05-26 22:55:00,1.8588,1.859,1.85859,1.85895,278800001.0
2006-05-29 00:10:00,1.8569,1.8569,1.8561,1.8562,176700000.0
2006-05-29 00:15:00,1.8563,1.8563,1.8563,1.8563,58900000.0
2006-05-29 00:20:00,1.8567,1.857,1.8566,1.8569,176700000.0
2006-05-29 00:25:00,1.8571,1.8577,1.8571,1.8577,235600000.0
2006-05-29 00:30:00,1.8578,1.8578,1.8578,1.8578,58900000.0
2006-05-29 00:35:00,1.8577,1.8579,1.8577,1.8578,294500000.0
2006-05-29 00:40:00,1.8579,1.8581,1.8578,1.858,294500000.0
2006-05-29 00:45:00,1.8581,1.8581,1.8577,1.8578,235600000.0
2006-05-29 00:50:00,1.8579,1.8582,1.8578,1.8582,235600000.0
2006-05-29 00:55:00,1.8581,1.8584,1.8581,1.8582,235600000.0
2006-05-29 01:00:00,1.8581,1.8586,1.8581,1.8586,294500000.0
2006-05-29 01:05:00,1.8584,1.8584,1.858,1.858,235600000.0
2006-05-29 01:10:00,1.8581,1.8584,1.8581,1.8583,294500000.0
2006-05-29 01:15:00,1.8582,1.8586,1.8582,1.8584,235600000.0
2006-05-29 01:20:00,1.8583,1.8584,1.8583,1.8584,117800000.0
2006-05-29 01:30:00,1.8585,1.8587,1.8584,1.8587,294500000.0
2006-05-29 01:35:00,1.8588,1.8594,1.8588,1.8588,294500000.0
2006-05-29 01:40:00,1.8589,1.8589,1.8588,1.8588,235600000.0
2006-05-29 01:45:00,1.8589,1.859,1.8588,1.8588,294500000.0
2006-05-29 01:50:00,1.8589,1.8591,1.8588,1.8591,294500000.0
2006-05-29 01:55:00,1.8592,1.8597,1.8584,1.8591,294500000.0
2006-05-29 02:00:00,1.85912,1.85922,1.8587,1.85886,213700000.0
2006-05-29 02:05:00,1.85888,1.85895,1.85825,1.85825,150400000.0
2006-05-29 02:10:00,1.85828,1.85833,1.85787,1.85822,295650000.0
2006-05-29 02:15:00,1.85822,1.85857,1.85802,1.85849,327299995.0
2006-05-29 02:20:00,1.85858,1.85858,1.85808,1.85819,386470000.0
2006-05-29 02:25:00,1.85808,1.85881,1.85808,1.85852,379700002.0
2006-05-29 02:30:00,1.85838,1.85873,1.85808,1.8585,275700002.0
2006-05-29 02:35:00,1.85839,1.85839,1.85818,1.85826,255899999.0
2006-05-29 02:40:00,1.85822,1.85876,1.85822,1.85855,296199998.0
2006-05-29 02:45:00,1.85849,1.85849,1.85833,1.85833,205599997.0
2006-05-29 02:50:00,1.85842,1.85922,1.85842,1.859,318699998.0
2006-05-29 02:55:00,1.85894,1.85922,1.85884,1.85918,327949998.0
2006-05-29 03:00:00,1.85929,1.85929,1.85894,1.85895,293899998.0
2006-05-29 03:05:00,1.85887,1.85923,1.85887,1.85923,219799997.0
2006-05-29 03:10:00,1.85927,1.85951,1.85922,1.85944,308100003.0
2006-05-29 03:15:00,1.85943,1.85958,1.8593,1.85942,192799999.0
2006-05-29 03:20:00,1.8595,1.85959,1.8593,1.85955,151400001.0
2006-05-29 03:25:00,1.85957,1.85966,1.85943,1.8595,129899998.0
2006-05-29 03:30:00,1.85952,1.85952,1.85932,1.85935,203700003.0
2006-05-29 03:35:00,1.8594,1.85963,1.85937,1.85958,195200000.0
2006-05-29 03:40:00,1.85963,1.86017,1.85951,1.85992,236499998.0
2006-05-29 03:45:00,1.85987,1.86008,1.85987,1.85994,236100002.0
2006-05-29 03:50:00,1.86003,1.86021,1.86,1.86,410399996.0
2006-05-29 03:55:00,1.86,1.86016,1.85995,1.86006,261100000.0
2006-05-29 04:00:00,1.85998,1.86024,1.85993,1.8601,130399999.0
2006-05-29 04:05:00,1.86007,1.86025,1.86002,1.8602,372699999.0
2006-05-29 04:10:00,1.86015,1.8602,1.86,1.86,227000004.0
2006-05-29 04:15:00,1.8601,1.86015,1.85998,1.86002,268900002.0
2006-05-29 04:20:00,1.85995,1.8601,1.85995,1.86,243999999.0
2006-05-29 04:25:00,1.86,1.86008,1.85991,1.86005,389299997.0
2006-05-29 04:30:00,1.86002,1.86012,1.85977,1.85984,179000000.0
2006-05-29 04:35:00,1.85976,1.85992,1.85971,1.85992,285600001.0
2006-05-29 04:40:00,1.85998,1.86012,1.85987,1.85987,250300001.0
2006-05-29 04:45:00,1.85994,1.86015,1.85991,1.86015,161000004.0
2006-05-29 04:50:00,1.86013,1.86015,1.86003,1.86015,86900001.0
2006-05-29 04:55:00,1.86003,1.86028,1.86003,1.86023,182600000.0
2006-05-29 05:00:00,1.86025,1.86043,1.86015,1.86037,142400000.0
2006-05-29 05:05:00,1.86038,1.86058,1.86029,1.86037,184600000.0
2006-05-29 05:10:00,1.86051,1.86051,1.8599,1.86,280900002.0
2006-05-29 05:15:00,1.86003,1.86028,1.85995,1.86023,229600001.0
2006-05-29 05:20:00,1.86015,1.8602,1.85992,1.85992,223899998.0
2006-05-29 05:25:00,1.85986,1.85988,1.8597,1.8598,290200002.0
2006-05-29 05:30:00,1.8598,1.86001,1.85965,1.85995,219699999.0
2006-05-29 05:35:00,1.8599,1.85997,1.85985,1.85987,126100000.0
2006-05-29 05:40:00,1.85995,1.85995,1.85963,1.85963,294700001.0
2006-05-29 05:45:00,1.85968,1.85985,1.85965,1.8598,218900000.0
2006-05-29 05:50:00,1.85982,1.85983,1.8594,1.85955,255100002.0
2006-05-29 05:55:00,1.8595,1.85955,1.85886,1.85898,266099999.0
2006-05-29 06:00:00,1.85909,1.85953,1.85908,1.85938,307799994.0
2006-05-29 06:05:00,1.8594,1.85979,1.8593,1.85977,331400003.0
2006-05-29 06:10:00,1.85978,1.85981,1.85964,1.85968,207500002.0
2006-05-29 06:15:00,1.85975,1.86008,1.85961,1.85992,370099994.0
2006-05-29 06:20:00,1.85989,1.8601,1.85989,1.8601,285199997.0
2006-05-29 06:25:00,1.86011,1.86026,1.86002,1.86017,221900000.0
2006-05-29 06:30:00,1.8601,1.86015,1.85997,1.86013,180999999.0
2006-05-29 06:35:00,1.86017,1.86035,1.86017,1.86035,171599998.0
2006-05-29 06:40:00,1.86035,1.86035,1.86025,1.8603,254799998.0
2006-05-29 06:45:00,1.8603,1.86053,1.8602,1.86035,345400000.0
2006-05-29 06:50:00,1.8604,1.86063,1.86025,1.86063,229700003.0
2006-05-29 06:55:00,1.86057,1.86057,1.86002,1.86002,107400000.0
2006-05-29 07:00:00,1.8601,1.86051,1.86001,1.8604,277900002.0
2006-05-29 07:05:00,1.86044,1.86112,1.86044,1.86107,194600001.0
2006-05-29 07:10:00,1.86103,1.86103,1.86057,1.86067,288200003.0
2006-05-29 07:15:00,1.86075,1.86075,1.86054,1.86066,324699997.0
2006-05-29 07:20:00,1.86068,1.86082,1.86061,1.8607,257450000.0
2006-05-29 07:25:00,1.8607,1.86083,1.86062,1.86071,212799998.0
2006-05-29 07:30:00,1.86065,1.86082,1.86057,1.86071,171150000.0
2006-05-29 07:35:00,1.86075,1.86082,1.86041,1.8605,191800001.0
2006-05-29 07:40:00,1.86048,1.86052,1.86039,1.8605,270599999.0
2006-05-29 07:45:00,1.86047,1.86052,1.86025,1.86035,251600001.0
2006-05-29 07:50:00,1.8603,1.86035,1.86005,1.86008,113899999.0
2006-05-29 07:55:00,1.8601,1.86029,1.8596,1.85963,165399998.0
2006-05-29 08:00:00,1.85957,1.86039,1.85957,1.86036,220700000.0
2006-05-29 08:05:00,1.86035,1.86053,1.86017,1.86053,263800002.0
2006-05-29 08:10:00,1.8605,1.86069,1.86048,1.86059,317100002.0
2006-05-29 08:15:00,1.86052,1.86052,1.8603,1.86045,235849999.0
2006-05-29 08:20:00,1.86045,1.86045,1.85999,1.86014,278099997.0
2006-05-29 08:25:00,1.86008,1.86027,1.86005,1.86025,340200000.0
2006-05-29 08:30:00,1.86025,1.86025,1.85963,1.8598,270399997.0
2006-05-29 08:35:00,1.85992,1.86021,1.8599,1.86,264699996.0
2006-05-29 08:40:00,1.85998,1.86023,1.85985,1.85999,390899999.0
2006-05-29 08:45:00,1.86001,1.86003,1.85957,1.85957,302799999.0
2006-05-29 08:50:00,1.85953,1.85964,1.85922,1.85922,289300001.0
2006-05-29 08:55:00,1.85927,1.85954,1.85915,1.85942,149300000.0
2006-05-29 09:00:00,1.85933,1.85982,1.85913,1.85965,316300000.0
2006-05-29 09:05:00,1.85985,1.86025,1.85985,1.86011,262770002.0
2006-05-29 09:10:00,1.8602,1.86025,1.85965,1.85995,161800000.0
2006-05-29 09:15:00,1.85988,1.85988,1.85961,1.85961,340800002.0
2006-05-29 09:20:00,1.85957,1.86004,1.85949,1.86,258400000.0
2006-05-29 09:25:00,1.85993,1.8605,1.85993,1.86023,205499998.0
2006-05-29 09:30:00,1.86024,1.86057,1.86024,1.8605,226000001.0
2006-05-29 09:35:00,1.8604,1.86053,1.86033,1.8604,234746993.0
2006-05-29 09:40:00,1.86035,1.86045,1.86015,1.8604,229500001.0
2006-05-29 09:45:00,1.86037,1.86073,1.86037,1.86068,238670001.0
2006-05-29 09:50:00,1.86072,1.8608,1.86045,1.86055,258700000.0
2006-05-29 09:55:00,1.8605,1.86065,1.86033,1.86065,320500002.0
2006-05-29 10:00:00,1.86064,1.86083,1.86022,1.86023,321600001.0
2006-05-29 10:05:00,1.86022,1.86035,1.86013,1.86022,227800001.0
2006-05-29 10:10:00,1.8602,1.86028,1.8601,1.86015,240999998.0
2006-05-29 10:15:00,1.86015,1.8602,1.85989,1.8602,364800003.0
2006-05-29 10:20:00,1.8602,1.86024,1.85999,1.86006,394600000.0
2006-05-29 10:25:00,1.85998,1.86022,1.85995,1.86013,266999999.0
2006-05-29 10:30:00,1.86022,1.86036,1.86008,1.86017,252200001.0
2006-05-29 10:35:00,1.86015,1.86032,1.8601,1.86013,279599999.0
2006-05-29 10:40:00,1.86019,1.86025,1.86012,1.8602,313799995.0
2006-05-29 10:45:00,1.8603,1.86043,1.8603,1.86039,239199999.0
2006-05-29 10:50:00,1.86037,1.86044,1.86022,1.86035,236000003.0
2006-05-29 10:55:00,1.8604,1.86053,1.8603,1.86046,486100001.0
2006-05-29 11:00:00,1.8605,1.86101,1.8605,1.86086,373399994.0
2006-05-29 11:05:00,1.86093,1.86373,1.86093,1.86361,334270001.0
2006-05-29 11:10:00,1.86354,1.86375,1.86345,1.86349,407700003.0
2006-05-29 11:15:00,1.86352,1.86358,1.86289,1.86292,193700000.0
2006-05-29 11:20:00,1.8628,1.86281,1.86247,1.86258,291499998.0
2006-05-29 11:25:00,1.86253,1.8639,1.86253,1.8639,287800002.0
2006-05-29 11:30:00,1.86384,1.86396,1.86363,1.86381,524599998.0
2006-05-29 11:35:00,1.86371,1.86375,1.86326,1.86375,408700004.0
2006-05-29 11:40:00,1.86375,1.86385,1.8631,1.8632,336600004.0
2006-05-29 11:45:00,1.86323,1.86336,1.8629,1.86336,306100001.0
2006-05-29 11:50:00,1.8634,1.86381,1.86338,1.86367,380900002.0
2006-05-29 11:55:00,1.86368,1.86373,1.86309,1.86315,315500001.0
2006-05-29 12:00:00,1.86308,1.86318,1.86295,1.86306,441300002.0
2006-05-29 12:05:00,1.86313,1.86324,1.86296,1.86305,311199999.0
2006-05-29 12:10:00,1.86305,1.86322,1.86298,1.86316,133200000.0
2006-05-29 12:15:00,1.86344,1.86363,1.86321,1.86324,190299999.0
2006-05-29 12:20:00,1.86337,1.86342,1.86295,1.86295,258199998.0
2006-05-29 12:25:00,1.86297,1.86314,1.86259,1.86259,364200003.0
2006-05-29 12:30:00,1.86246,1.86279,1.86216,1.86251,474100001.0
2006-05-29 12:35:00,1.86246,1.86255,1.86225,1.86228,283400001.0
2006-05-29 12:40:00,1.8623,1.8624,1.86189,1.86214,335200000.0
2006-05-29 12:45:00,1.86238,1.86253,1.86218,1.86252,229600002.0
2006-05-29 12:50:00,1.86255,1.86258,1.8624,1.8625,323799998.0
2006-05-29 12:55:00,1.86245,1.86245,1.86161,1.86192,332800003.0
2006-05-29 13:00:00,1.8619,1.86195,1.86183,1.86193,295499998.0
2006-05-29 13:05:00,1.86184,1.86228,1.8618,1.86199,320599997.0
2006-05-29 13:10:00,1.862,1.86227,1.86182,1.86203,260400003.0
2006-05-29 13:15:00,1.86205,1.86205,1.8618,1.86197,296700000.0
2006-05-29 13:20:00,1.86197,1.86233,1.86192,1.86221,270999998.0
2006-05-29 13:25:00,1.86222,1.86225,1.86198,1.8621,422499999.0
2006-05-29 13:30:00,1.86205,1.86215,1.86188,1.8619,286900002.0
2006-05-29 13:35:00,1.86187,1.86195,1.86112,1.8612,326899998.0
2006-05-29 13:40:00,1.86108,1.86108,1.86045,1.86065,308499999.0
2006-05-29 13:45:00,1.86062,1.8613,1.86062,1.86123,378999999.0
2006-05-29 13:50:00,1.86127,1.86139,1.8611,1.86116,291099999.0
2006-05-29 13:55:00,1.86121,1.86138,1.86109,1.86132,290000001.0
2006-05-29 14:00:00,1.8614,1.86148,1.86126,1.86135,304399998.0
2006-05-29 14:05:00,1.86135,1.86172,1.86135,1.86161,253699998.0
2006-05-29 14:10:00,1.86165,1.86172,1.86136,1.86136,305099999.0
2006-05-29 14:15:00,1.86133,1.86133,1.86065,1.86099,416500000.0
2006-05-29 14:20:00,1.86083,1.861,1.86064,1.861,232499999.0
2006-05-29 14:25:00,1.86111,1.86143,1.86082,1.86143,371199997.0
2006-05-29 14:30:00,1.86146,1.86147,1.8612,1.86135,264199999.0
2006-05-29 14:35:00,1.8613,1.86144,1.86113,1.86113,301800000.0
2006-05-29 14:40:00,1.8611,1.86135,1.86108,1.86123,214699998.0
2006-05-29 14:45:00,1.8612,1.86125,1.86108,1.86108,247699999.0
2006-05-29 14:50:00,1.86115,1.86122,1.86083,1.86098,330200002.0
2006-05-29 14:55:00,1.861,1.86118,1.861,1.86105,318100000.0
2006-05-29 15:00:00,1.86103,1.8611,1.86079,1.8608,274899997.0
2006-05-29 15:05:00,1.86068,1.86068,1.86033,1.86055,366800001.0
2006-05-29 15:10:00,1.8605,1.8605,1.86023,1.86033,312400000.0
2006-05-29 15:15:00,1.86032,1.86041,1.86022,1.86031,367199997.0
2006-05-29 15:20:00,1.86038,1.86041,1.85947,1.85952,334200003.0
2006-05-29 15:25:00,1.85954,1.85958,1.85895,1.85928,262000003.0
2006-05-29 15:30:00,1.85925,1.85959,1.85918,1.8595,439000000.0
2006-05-29 15:35:00,1.8596,1.86013,1.85954,1.86002,255900001.0
2006-05-29 15:40:00,1.86,1.86011,1.85985,1.8599,287299999.0
2006-05-29 15:45:00,1.8599,1.8602,1.85977,1.86005,380900000.0
2006-05-29 15:50:00,1.86,1.86009,1.8599,1.86008,262599998.0
2006-05-29 15:55:00,1.86015,1.86015,1.8599,1.85992,161200000.0
2006-05-29 16:00:00,1.86001,1.86008,1.85974,1.85978,297599999.0
2006-05-29 16:05:00,1.85971,1.85978,1.85939,1.85971,248299999.0
2006-05-29 16:10:00,1.85964,1.85987,1.85956,1.85984,442599999.0
2006-05-29 16:15:00,1.8599,1.86005,1.85958,1.85981,258949999.0
2006-05-29 16:20:00,1.85975,1.85975,1.85951,1.85958,225199997.0
2006-05-29 16:25:00,1.85961,1.85993,1.85958,1.85965,171500000.0
2006-05-29 16:30:00,1.85954,1.85965,1.8595,1.85965,224200000.0
2006-05-29 16:35:00,1.85965,1.85967,1.85955,1.85965,264400003.0
2006-05-29 16:40:00,1.85958,1.85962,1.85899,1.85908,308199997.0
2006-05-29 16:45:00,1.85912,1.85924,1.85903,1.85915,320400002.0
2006-05-29 16:50:00,1.85918,1.85921,1.85845,1.85845,303999999.0
2006-05-29 16:55:00,1.85848,1.85859,1.8583,1.85855,251100001.0
2006-05-29 17:00:00,1.85859,1.85902,1.85856,1.85887,363200000.0
2006-05-29 17:05:00,1.85871,1.85871,1.8578,1.85785,328700002.0
2006-05-29 17:10:00,1.85777,1.85777,1.85731,1.85756,398800002.0
2006-05-29 17:15:00,1.85746,1.8575,1.85719,1.85745,211299999.0
2006-05-29 17:20:00,1.8575,1.85784,1.85744,1.8576,304400004.0
2006-05-29 17:25:00,1.85761,1.85761,1.85704,1.85727,312899997.0
2006-05-29 17:30:00,1.85721,1.85727,1.85691,1.8571,265800000.0
2006-05-29 17:35:00,1.85712,1.85764,1.85712,1.85748,302399997.0
2006-05-29 17:40:00,1.85743,1.85745,1.85724,1.85732,232850001.0
2006-05-29 17:45:00,1.85724,1.85727,1.85697,1.85715,217299999.0
2006-05-29 17:50:00,1.85704,1.85725,1.857,1.85707,326999996.0
2006-05-29 17:55:00,1.85707,1.85722,1.8568,1.8568,260599998.0
2006-05-29 18:00:00,1.85693,1.85707,1.85641,1.8569,4063600001.0
2006-05-29 18:05:00,1.85687,1.85707,1.85685,1.85688,4795299993.0
2006-05-29 18:10:00,1.85691,1.85691,1.85631,1.85642,3718799988.0
2006-05-29 18:15:00,1.85649,1.85683,1.85633,1.85641,3427499997.0
2006-05-29 18:20:00,1.85645,1.85724,1.85643,1.8571,3183049987.0
2006-05-29 18:25:00,1.85694,1.85714,1.85685,1.857,3285000000.0
2006-05-29 18:30:00,1.8571,1.85788,1.85701,1.85772,3165849992.0
2006-05-29 18:35:00,1.85769,1.85788,1.85768,1.85785,1152000003.0
2006-05-29 18:40:00,1.85783,1.85788,1.85775,1.85778,1210799999.0
2006-05-29 18:45:00,1.85778,1.85788,1.85773,1.85787,948400006.0
2006-05-29 18:50:00,1.8579,1.85798,1.8578,1.85785,1959819997.0
2006-05-29 18:55:00,1.85787,1.85811,1.85776,1.85803,2399300006.0
2006-05-29 19:00:00,1.85802,1.85817,1.8577,1.85785,1383300002.0
2006-05-29 19:05:00,1.85786,1.85789,1.8577,1.85785,1820950006.0
2006-05-29 19:10:00,1.85786,1.85825,1.8577,1.85825,1464100004.0
2006-05-29 19:15:00,1.85818,1.85818,1.85765,1.85767,1388546984.0
2006-05-29 19:20:00,1.85774,1.85811,1.85762,1.85775,1330800000.0
2006-05-29 19:25:00,1.85775,1.85783,1.85764,1.8577,1573350002.0
2006-05-29 19:30:00,1.85765,1.85786,1.85765,1.8578,1444499995.0
2006-05-29 19:35:00,1.8578,1.85788,1.85765,1.85781,1283799998.0
2006-05-29 19:40:00,1.85783,1.85787,1.85765,1.8577,1426699997.0
2006-05-29 19:45:00,1.8577,1.85775,1.85765,1.85775,1235670004.0
2006-05-29 19:50:00,1.85775,1.85882,1.85767,1.85868,1067500002.0
2006-05-29 19:55:00,1.85864,1.85869,1.85855,1.85856,1637499996.0
2006-05-29 20:00:00,1.85853,1.85853,1.85835,1.85838,929899999.0
2006-05-29 20:05:00,1.85837,1.85852,1.85783,1.85785,949049998.0
2006-05-29 20:10:00,1.85778,1.85826,1.85768,1.8579,901400006.0
2006-05-29 20:15:00,1.85789,1.85795,1.85759,1.8576,1093200005.0
2006-05-29 20:20:00,1.8575,1.85788,1.85742,1.85777,911700001.0
2006-05-29 20:25:00,1.85777,1.85828,1.85765,1.8582,1743650007.0
2006-05-29 20:30:00,1.85816,1.85816,1.85758,1.85778,2716399995.0
2006-05-29 20:35:00,1.8578,1.8581,1.85778,1.858,991499999.0
2006-05-29 20:40:00,1.858,1.85866,1.85793,1.85866,1000950002.0
2006-05-29 20:45:00,1.85872,1.85965,1.8587,1.85952,1043793989.0
2006-05-29 20:50:00,1.85953,1.85955,1.85932,1.85937,2010900002.0
2006-05-29 20:55:00,1.8594,1.85982,1.85938,1.8597,2043199995.0
2006-05-29 21:00:00,1.8597,1.86025,1.85964,1.86025,1470499997.0
2006-05-29 21:05:00,1.86027,1.86039,1.85981,1.85986,715400002.0
2006-05-29 21:10:00,1.85984,1.85988,1.85958,1.85978,893750004.0
2006-05-29 21:15:00,1.85983,1.85997,1.85968,1.85995,561100001.0
2006-05-29 21:20:00,1.85995,1.85995,1.8598,1.85982,976099999.0
2006-05-29 21:25:00,1.85982,1.85988,1.85965,1.85975,509500001.0
2006-05-29 21:30:00,1.85975,1.85977,1.8596,1.85965,714499998.0
2006-05-29 21:35:00,1.85967,1.85988,1.85918,1.85918,531400002.0
2006-05-29 21:40:00,1.85916,1.85948,1.85916,1.85943,696599998.0
2006-05-29 21:45:00,1.85942,1.85947,1.85935,1.85947,610299999.0
2006-05-29 21:50:00,1.8595,1.8595,1.85843,1.85845,560819996.0
2006-05-29 21:55:00,1.85847,1.85869,1.85838,1.85847,972299997.0
2006-05-29 22:00:00,1.8585,1.85855,1.85845,1.8585,987900004.0
2006-05-29 22:05:00,1.8585,1.85928,1.85845,1.85927,293100001.0
2006-05-29 22:10:00,1.85923,1.85927,1.85855,1.85901,446599998.0
2006-05-29 22:15:00,1.85905,1.85905,1.85888,1.859,707799998.0
2006-05-29 22:20:00,1.859,1.85905,1.85888,1.85895,576100001.0
2006-05-29 22:25:00,1.85898,1.85914,1.85892,1.85895,538700001.0
2006-05-29 22:30:00,1.85898,1.85925,1.85865,1.85915,632599998.0
2006-05-29 22:35:00,1.8592,1.8593,1.8591,1.8591,337099996.0
2006-05-29 22:40:00,1.85905,1.85914,1.85885,1.85893,425799999.0
2006-05-29 22:45:00,1.85893,1.85909,1.85888,1.85908,438499992.0
2006-05-29 22:50:00,1.8591,1.8592,1.85865,1.85896,237699999.0
2006-05-29 22:55:00,1.85895,1.85945,1.85895,1.85935,333300000.0
2006-05-29 23:00:00,1.8593,1.85944,1.85872,1.85929,335900003.0
2006-05-29 23:05:00,1.8594,1.85948,1.85905,1.85908,325800000.0
2006-05-29 23:10:00,1.85906,1.85929,1.85894,1.85924,405899998.0
2006-05-29 23:15:00,1.85933,1.85949,1.85888,1.85932,405399999.0
2006-05-29 23:20:00,1.85941,1.85963,1.85902,1.85947,357199997.0
2006-05-29 23:25:00,1.85931,1.85946,1.85898,1.85932,363799995.0
2006-05-29 23:30:00,1.85931,1.85939,1.85845,1.85866,341700001.0
2006-05-29 23:35:00,1.85887,1.85926,1.85802,1.85813,389099997.0
2006-05-29 23:40:00,1.85817,1.85827,1.85801,1.85808,228999999.0
2006-05-29 23:45:00,1.85818,1.85825,1.85792,1.85792,190249999.0
2006-05-29 23:50:00,1.85796,1.85826,1.85796,1.85824,76600002.0
2006-05-29 23:55:00,1.85842,1.8585,1.85832,1.85835,152300001.0
2006-05-30 00:00:00,1.85833,1.85835,1.85825,1.8583,136200000.0
2006-05-30 00:05:00,1.85835,1.85857,1.85835,1.8585,133400000.0
2006-05-30 00:10:00,1.85855,1.85858,1.85845,1.8585,186800001.0
2006-05-30 00:15:00,1.85848,1.85885,1.85848,1.8588,220799998.0
2006-05-30 00:20:00,1.85878,1.85897,1.85877,1.85888,146000000.0
2006-05-30 00:25:00,1.8588,1.85918,1.85873,1.85918,288499999.0
2006-05-30 00:30:00,1.85924,1.85959,1.85924,1.85958,95099998.0
2006-05-30 00:35:00,1.85964,1.85977,1.85949,1.8597,203400000.0
2006-05-30 00:40:00,1.85956,1.85958,1.85932,1.85948,198646995.0
2006-05-30 00:45:00,1.8595,1.85969,1.85948,1.85963,248800001.0
2006-05-30 00:50:00,1.85954,1.85963,1.85926,1.8595,204950005.0
2006-05-30 00:55:00,1.8594,1.85947,1.85919,1.8594,293599999.0
2006-05-30 01:00:00,1.85938,1.85945,1.85864,1.85878,229099999.0
2006-05-30 01:05:00,1.85887,1.85905,1.8588,1.85905,313699998.0
2006-05-30 01:10:00,1.85905,1.85905,1.85881,1.85905,210299996.0
2006-05-30 01:15:00,1.85894,1.85913,1.85872,1.8591,302000002.0
2006-05-30 01:20:00,1.85917,1.85917,1.85854,1.8586,154400000.0
2006-05-30 01:25:00,1.85864,1.85906,1.85859,1.85891,209500001.0
2006-05-30 01:30:00,1.85905,1.85916,1.85898,1.85907,260146995.0
2006-05-30 01:35:00,1.859,1.85921,1.85898,1.85919,177199998.0
2006-05-30 01:40:00,1.85908,1.85913,1.85879,1.85886,215500001.0
2006-05-30 01:45:00,1.85897,1.85897,1.85866,1.85888,330200000.0
2006-05-30 01:50:00,1.85873,1.85873,1.8583,1.85831,211850001.0
2006-05-30 01:55:00,1.85827,1.85828,1.85795,1.85828,223899998.0
2006-05-30 02:00:00,1.85833,1.85835,1.85817,1.8582,130299998.0
2006-05-30 02:05:00,1.85822,1.85833,1.85783,1.85801,229200000.0
2006-05-30 02:10:00,1.85803,1.85838,1.85762,1.85837,320799997.0
2006-05-30 02:15:00,1.8586,1.85957,1.8586,1.85956,253500000.0
2006-05-30 02:20:00,1.85957,1.85957,1.85916,1.85922,376499995.0
2006-05-30 02:25:00,1.85909,1.85961,1.85909,1.85937,381199997.0
2006-05-30 02:30:00,1.85928,1.8593,1.85882,1.85908,210799997.0
2006-05-30 02:35:00,1.85911,1.85943,1.85911,1.85936,210246993.0
2006-05-30 02:40:00,1.85933,1.85937,1.85915,1.85925,350799997.0
2006-05-30 02:45:00,1.8592,1.85928,1.85915,1.8592,225599998.0
2006-05-30 02:50:00,1.85926,1.85937,1.85909,1.85918,250400001.0
2006-05-30 02:55:00,1.85915,1.85928,1.8589,1.85915,303899998.0
2006-05-30 03:00:00,1.85922,1.8594,1.85915,1.85923,263500002.0
2006-05-30 03:05:00,1.85917,1.85932,1.85912,1.8593,281199998.0
2006-05-30 03:10:00,1.85927,1.85938,1.85912,1.85937,250800001.0
2006-05-30 03:15:00,1.85937,1.85955,1.85928,1.85942,237100001.0
2006-05-30 03:20:00,1.85931,1.85931,1.85912,1.85925,57900000.0
2006-05-30 03:25:00,1.8592,1.85935,1.85917,1.8593,139899999.0
2006-05-30 03:30:00,1.85931,1.85946,1.85915,1.85919,139999999.0
2006-05-30 03:35:00,1.85923,1.8596,1.85923,1.8594,176099999.0
2006-05-30 03:40:00,1.85945,1.85975,1.85938,1.85975,328100004.0
2006-05-30 03:45:00,1.8597,1.86036,1.85967,1.86035,261400003.0
2006-05-30 03:50:00,1.86034,1.8607,1.86034,1.86042,275799997.0
2006-05-30 03:55:00,1.8605,1.86092,1.86042,1.86084,240799997.0
2006-05-30 04:00:00,1.86074,1.86127,1.86065,1.86127,169600000.0
2006-05-30 04:05:00,1.8613,1.86143,1.86114,1.86123,267299997.0
2006-05-30 04:10:00,1.86115,1.86132,1.86102,1.86102,241400000.0
2006-05-30 04:15:00,1.86114,1.86144,1.86114,1.86135,167899998.0
2006-05-30 04:20:00,1.86135,1.86144,1.86088,1.86131,288800002.0
2006-05-30 04:25:00,1.8613,1.86133,1.86098,1.86113,270850000.0
2006-05-30 04:30:00,1.86108,1.86146,1.86091,1.86138,269700002.0
2006-05-30 04:35:00,1.86135,1.8624,1.86125,1.86236,281300000.0
2006-05-30 04:40:00,1.86255,1.8631,1.86234,1.86236,231199998.0
2006-05-30 04:45:00,1.86269,1.86416,1.86269,1.86373,213300001.0
2006-05-30 04:50:00,1.86365,1.8658,1.86351,1.86571,282600001.0
2006-05-30 04:55:00,1.86587,1.86587,1.86511,1.86536,375100003.0
2006-05-30 05:00:00,1.86547,1.86649,1.86517,1.86616,311199998.0
2006-05-30 05:05:00,1.86622,1.8666,1.86575,1.86605,298599998.0
2006-05-30 05:10:00,1.86613,1.86835,1.86607,1.86829,257100002.0
2006-05-30 05:15:00,1.86835,1.86835,1.86724,1.86732,256999999.0
2006-05-30 05:20:00,1.86722,1.86815,1.86715,1.86715,191799998.0
2006-05-30 05:25:00,1.8672,1.86834,1.8672,1.86831,244299999.0
2006-05-30 05:30:00,1.86832,1.86976,1.86826,1.86932,359700002.0
2006-05-30 05:35:00,1.86916,1.86948,1.86811,1.86811,121800000.0
2006-05-30 05:40:00,1.86823,1.86854,1.86803,1.86851,255500001.0
2006-05-30 05:45:00,1.86863,1.86885,1.86857,1.86857,258400002.0
2006-05-30 05:50:00,1.86842,1.86842,1.86802,1.8683,264399998.0
2006-05-30 05:55:00,1.86815,1.86817,1.86731,1.86733,259899999.0
2006-05-30 06:00:00,1.86736,1.86742,1.86678,1.86742,219300001.0
2006-05-30 06:05:00,1.86747,1.86749,1.86696,1.86717,346000002.0
2006-05-30 06:10:00,1.86727,1.86742,1.86717,1.8672,143100001.0
2006-05-30 06:15:00,1.86713,1.8673,1.86675,1.86691,221200000.0
2006-05-30 06:20:00,1.8668,1.8668,1.86652,1.86653,364600000.0
2006-05-30 06:25:00,1.86658,1.86695,1.86645,1.86684,106700000.0
2006-05-30 06:30:00,1.86679,1.86679,1.86655,1.86662,263100002.0
2006-05-30 06:35:00,1.8666,1.86711,1.86655,1.86711,234200000.0
2006-05-30 06:40:00,1.86712,1.86713,1.86695,1.867,247699998.0
2006-05-30 06:45:00,1.86702,1.86738,1.867,1.86717,334599999.0
2006-05-30 06:50:00,1.86714,1.86767,1.86707,1.86767,308600001.0
2006-05-30 06:55:00,1.8676,1.86781,1.86754,1.86754,210300000.0
2006-05-30 07:00:00,1.86752,1.86783,1.86725,1.8676,287649999.0
2006-05-30 07:05:00,1.86759,1.86766,1.8674,1.8676,193199999.0
2006-05-30 07:10:00,1.86775,1.86834,1.86775,1.86834,288900003.0
2006-05-30 07:15:00,1.86843,1.86843,1.8681,1.8681,351599997.0
2006-05-30 07:20:00,1.86807,1.86812,1.86794,1.868,308600000.0
2006-05-30 07:25:00,1.86797,1.868,1.86767,1.86791,241999999.0
2006-05-30 07:30:00,1.86791,1.86791,1.86777,1.8678,218599997.0
2006-05-30 07:35:00,1.8678,1.86787,1.86738,1.86744,293599995.0
2006-05-30 07:40:00,1.8674,1.86747,1.86717,1.86728,306350001.0
2006-05-30 07:45:00,1.86727,1.86732,1.86675,1.86693,232299999.0
2006-05-30 07:50:00,1.86686,1.86746,1.86681,1.8673,165999998.0
2006-05-30 07:55:00,1.86732,1.8682,1.86721,1.8682,196600000.0
2006-05-30 08:00:00,1.86807,1.86807,1.86756,1.86785,258200001.0
2006-05-30 08:05:00,1.86792,1.87039,1.86786,1.87039,400099998.0
2006-05-30 08:10:00,1.87057,1.87192,1.87057,1.87174,406300000.0
2006-05-30 08:15:00,1.87175,1.87351,1.87163,1.87349,156499999.0
2006-05-30 08:20:00,1.87372,1.87434,1.87297,1.87343,258099999.0
2006-05-30 08:25:00,1.8734,1.8734,1.87312,1.87314,316099999.0
2006-05-30 08:30:00,1.87335,1.87402,1.8727,1.8727,350299998.0
2006-05-30 08:35:00,1.87283,1.87288,1.87206,1.87212,269499996.0
2006-05-30 08:40:00,1.87218,1.87247,1.87167,1.87167,367700003.0
2006-05-30 08:45:00,1.87177,1.87212,1.87166,1.87204,213399999.0
2006-05-30 08:50:00,1.87198,1.87227,1.87198,1.87227,226600000.0
2006-05-30 08:55:00,1.87237,1.87294,1.87234,1.87283,274300002.0
2006-05-30 09:00:00,1.87278,1.8756,1.87276,1.87545,258200000.0
2006-05-30 09:05:00,1.87567,1.87663,1.87549,1.87559,291400000.0
2006-05-30 09:10:00,1.8756,1.87567,1.8744,1.87487,232699998.0
2006-05-30 09:15:00,1.87495,1.87554,1.87493,1.87542,312299997.0
2006-05-30 09:20:00,1.8754,1.87548,1.87496,1.87499,102800000.0
2006-05-30 09:25:00,1.87492,1.87509,1.87394,1.87399,275099999.0
2006-05-30 09:30:00,1.87371,1.87461,1.8731,1.87452,323299997.0
2006-05-30 09:35:00,1.87443,1.87476,1.87433,1.87464,258296994.0
2006-05-30 09:40:00,1.87464,1.87576,1.87464,1.8756,313100000.0
2006-05-30 09:45:00,1.87555,1.87654,1.87554,1.87627,319300000.0
2006-05-30 09:50:00,1.87634,1.87634,1.87536,1.87545,229650001.0
2006-05-30 09:55:00,1.87537,1.87538,1.87459,1.87526,340599995.0
2006-05-30 10:00:00,1.87523,1.87523,1.875,1.87505,311500001.0
2006-05-30 10:05:00,1.87507,1.87547,1.87494,1.87494,256999997.0
2006-05-30 10:10:00,1.87488,1.87592,1.87483,1.87573,292500002.0
2006-05-30 10:15:00,1.87568,1.87576,1.87471,1.87472,312999999.0
2006-05-30 10:20:00,1.87455,1.87476,1.87425,1.87437,336999999.0
2006-05-30 10:25:00,1.8743,1.87468,1.87424,1.87442,256300002.0
2006-05-30 10:30:00,1.8745,1.87468,1.87441,1.87457,246000000.0
2006-05-30 10:35:00,1.87455,1.87539,1.8739,1.87532,313099998.0
2006-05-30 10:40:00,1.87528,1.87528,1.87487,1.87502,277600002.0
2006-05-30 10:45:00,1.87507,1.8756,1.87503,1.8754,342299996.0
2006-05-30 10:50:00,1.87543,1.87611,1.87543,1.87611,254399998.0
2006-05-30 10:55:00,1.87618,1.8763,1.87489,1.87502,421999998.0
2006-05-30 11:00:00,1.87514,1.87607,1.87514,1.87594,261100002.0
2006-05-30 11:05:00,1.87602,1.87638,1.87599,1.87631,456000002.0
2006-05-30 11:10:00,1.87628,1.87649,1.87612,1.87612,229399999.0
2006-05-30 11:15:00,1.87608,1.87635,1.87606,1.87612,384599999.0
2006-05-30 11:20:00,1.87606,1.87633,1.87606,1.87633,304800001.0
2006-05-30 11:25:00,1.87622,1.87639,1.87608,1.87637,285800000.0
2006-05-30 11:30:00,1.87637,1.87645,1.87592,1.87602,406100002.0
2006-05-30 11:35:00,1.87601,1.87611,1.87567,1.87578,395000001.0
2006-05-30 11:40:00,1.87575,1.87623,1.87575,1.87615,350199997.0
2006-05-30 11:45:00,1.87615,1.87708,1.87603,1.87708,437200001.0
2006-05-30 11:50:00,1.87753,1.87928,1.87751,1.87902,330799999.0
2006-05-30 11:55:00,1.879,1.879,1.87801,1.87869,327100000.0
2006-05-30 12:00:00,1.87869,1.87892,1.87817,1.87828,453000000.0
2006-05-30 12:05:00,1.87837,1.87837,1.87775,1.8781,319800001.0
2006-05-30 12:10:00,1.87799,1.87872,1.87755,1.87872,258999997.0
2006-05-30 12:15:00,1.87893,1.87893,1.87833,1.87857,271000000.0
2006-05-30 12:20:00,1.87868,1.87892,1.87775,1.8778,242999999.0
2006-05-30 12:25:00,1.87798,1.87857,1.87798,1.87825,309699999.0
2006-05-30 12:30:00,1.87819,1.87859,1.87819,1.87845,276100000.0
2006-05-30 12:35:00,1.87852,1.87957,1.87852,1.87946,292999998.0
2006-05-30 12:40:00,1.87945,1.87945,1.87837,1.87845,374000001.0
2006-05-30 12:45:00,1.87846,1.8785,1.87824,1.87839,231800002.0
2006-05-30 12:50:00,1.87846,1.87851,1.87806,1.87818,353600000.0
2006-05-30 12:55:00,1.87814,1.87814,1.87749,1.87792,288400002.0
2006-05-30 13:00:00,1.8781,1.87869,1.87788,1.87832,287000000.0
2006-05-30 13:05:00,1.87824,1.87851,1.87787,1.8782,340599999.0
2006-05-30 13:10:00,1.87809,1.87825,1.87745,1.87746,301600002.0
2006-05-30 13:15:00,1.8774,1.87776,1.87721,1.87771,277100000.0
2006-05-30 13:20:00,1.87775,1.87775,1.87748,1.8775,184099999.0
2006-05-30 13:25:00,1.87745,1.87764,1.87705,1.87758,359700003.0
2006-05-30 13:30:00,1.8776,1.87787,1.8775,1.87752,291699997.0
2006-05-30 13:35:00,1.87724,1.87724,1.87359,1.87359,343499997.0
2006-05-30 13:40:00,1.87354,1.87484,1.87249,1.87454,365499999.0
2006-05-30 13:45:00,1.87452,1.87556,1.87399,1.87533,420900002.0
2006-05-30 13:50:00,1.87508,1.87517,1.87485,1.875,292699999.0
2006-05-30 13:55:00,1.87493,1.87493,1.87337,1.87365,255899998.0
2006-05-30 14:00:00,1.87357,1.87388,1.87337,1.87385,329999998.0
2006-05-30 14:05:00,1.87385,1.8752,1.87385,1.87487,199499998.0
2006-05-30 14:10:00,1.87483,1.87568,1.87464,1.87492,288400000.0
2006-05-30 14:15:00,1.87485,1.87501,1.87279,1.87366,395199998.0
2006-05-30 14:20:00,1.87363,1.8742,1.87288,1.87293,258900001.0
2006-05-30 14:25:00,1.87289,1.87289,1.8715,1.87186,328899996.0
2006-05-30 14:30:00,1.87174,1.87174,1.87102,1.87149,309700003.0
2006-05-30 14:35:00,1.87174,1.87351,1.87174,1.87338,322500000.0
2006-05-30 14:40:00,1.87333,1.87341,1.87191,1.87202,205100001.0
2006-05-30 14:45:00,1.87183,1.87204,1.87141,1.87194,330100001.0
2006-05-30 14:50:00,1.87199,1.8731,1.87149,1.8731,478749997.0
2006-05-30 14:55:00,1.87305,1.87482,1.87288,1.87447,277500002.0
2006-05-30 15:00:00,1.87434,1.87468,1.87407,1.87407,342099997.0
2006-05-30 15:05:00,1.87347,1.87347,1.87255,1.87289,444799996.0
2006-05-30 15:10:00,1.87269,1.87387,1.87269,1.87368,291900001.0
2006-05-30 15:15:00,1.87333,1.87584,1.87308,1.87574,399300002.0
2006-05-30 15:20:00,1.87554,1.87666,1.87502,1.87615,320400000.0
2006-05-30 15:25:00,1.87618,1.87673,1.87525,1.87543,245899999.0
2006-05-30 15:30:00,1.87543,1.87647,1.87543,1.876,348800005.0
2006-05-30 15:35:00,1.87616,1.87852,1.87603,1.87777,277199996.0
2006-05-30 15:40:00,1.87772,1.87779,1.87686,1.87695,402900000.0
2006-05-30 15:45:00,1.87693,1.87821,1.87676,1.87785,315900001.0
2006-05-30 15:50:00,1.87779,1.88129,1.87779,1.88071,316199997.0
2006-05-30 15:55:00,1.88095,1.88248,1.88095,1.88237,310899997.0
2006-05-30 16:00:00,1.88217,1.88626,1.88134,1.88598,311600001.0
2006-05-30 16:05:00,1.88579,1.88601,1.88509,1.88542,308300000.0
2006-05-30 16:10:00,1.88523,1.88562,1.88445,1.88445,320200002.0
2006-05-30 16:15:00,1.88443,1.88488,1.88423,1.88444,304300005.0
2006-05-30 16:20:00,1.88432,1.88475,1.88432,1.88467,310099999.0
2006-05-30 16:25:00,1.88467,1.8857,1.88467,1.8857,263299999.0
2006-05-30 16:30:00,1.88559,1.88601,1.88493,1.88503,254900001.0
2006-05-30 16:35:00,1.88494,1.8862,1.88478,1.8853,424799995.0
2006-05-30 16:40:00,1.88523,1.88539,1.88395,1.88395,253199999.0
2006-05-30 16:45:00,1.88426,1.88498,1.88388,1.88438,295699999.0
2006-05-30 16:50:00,1.88441,1.88449,1.88406,1.88423,278600001.0
2006-05-30 16:55:00,1.88418,1.88573,1.88393,1.88545,402349999.0
2006-05-30 17:00:00,1.88527,1.88534,1.88369,1.88375,364099999.0
2006-05-30 17:05:00,1.88338,1.88415,1.88256,1.88365,244700001.0
2006-05-30 17:10:00,1.8835,1.88385,1.8834,1.8836,400000000.0
2006-05-30 17:15:00,1.88351,1.88373,1.88323,1.88367,390399996.0
2006-05-30 17:20:00,1.88358,1.88416,1.88356,1.88415,381500004.0
2006-05-30 17:25:00,1.88417,1.88466,1.88403,1.88455,278200002.0
2006-05-30 17:30:00,1.88454,1.88468,1.8837,1.88392,337800003.0
2006-05-30 17:35:00,1.88393,1.8841,1.88265,1.88306,264000002.0
2006-05-30 17:40:00,1.8833,1.88332,1.8818,1.88181,295400001.0
2006-05-30 17:45:00,1.88182,1.8831,1.88171,1.88274,297799997.0
2006-05-30 17:50:00,1.88271,1.88278,1.88182,1.88195,351200000.0
2006-05-30 17:55:00,1.88167,1.88223,1.88095,1.88212,286799998.0
2006-05-30 18:00:00,1.8821,1.88229,1.88151,1.88227,4080249997.0
2006-05-30 18:05:00,1.88222,1.88222,1.88174,1.88187,4945397002.0
2006-05-30 18:10:00,1.88183,1.88183,1.88112,1.8814,3308850000.0
2006-05-30 18:15:00,1.88145,1.88174,1.8813,1.88159,3209699993.0
2006-05-30 18:20:00,1.88165,1.88291,1.88165,1.88202,3361200006.0
2006-05-30 18:25:00,1.88196,1.88278,1.88179,1.88263,3449699984.0
2006-05-30 18:30:00,1.88262,1.88288,1.88212,1.88252,2893699996.0
2006-05-30 18:35:00,1.8826,1.88278,1.88234,1.88258,993099998.0
2006-05-30 18:40:00,1.88259,1.8838,1.88259,1.88361,1363099999.0
2006-05-30 18:45:00,1.88374,1.88379,1.88311,1.88336,973799992.0
2006-05-30 18:50:00,1.88341,1.88351,1.88286,1.88303,1974199990.0
2006-05-30 18:55:00,1.88307,1.88309,1.8827,1.88284,2497300000.0
2006-05-30 19:00:00,1.88291,1.883,1.8826,1.88267,1595300001.0
2006-05-30 19:05:00,1.88263,1.88263,1.8822,1.88235,1866846986.0
2006-05-30 19:10:00,1.88236,1.88266,1.88233,1.88245,1425819999.0
2006-05-30 19:15:00,1.88245,1.88245,1.88159,1.88174,1241299998.0
2006-05-30 19:20:00,1.88182,1.8823,1.88177,1.88215,1370799999.0
2006-05-30 19:25:00,1.88217,1.88252,1.88209,1.88224,1368099997.0
2006-05-30 19:30:00,1.88217,1.88291,1.88217,1.8824,1632800004.0
2006-05-30 19:35:00,1.88237,1.88239,1.88161,1.88172,1430870000.0
2006-05-30 19:40:00,1.88168,1.88195,1.88113,1.88195,1667750004.0
2006-05-30 19:45:00,1.88192,1.88231,1.88179,1.88231,1076600000.0
2006-05-30 19:50:00,1.88236,1.88241,1.88217,1.8822,1065900000.0
2006-05-30 19:55:00,1.88216,1.88259,1.88216,1.88246,1499200007.0
2006-05-30 20:00:00,1.88236,1.88313,1.88204,1.88308,807899999.0
2006-05-30 20:05:00,1.88315,1.88372,1.88309,1.8836,942969999.0
2006-05-30 20:10:00,1.88362,1.88379,1.88357,1.88372,1005499995.0
2006-05-30 20:15:00,1.88375,1.88419,1.88375,1.88401,833100000.0
2006-05-30 20:20:00,1.88398,1.88412,1.88385,1.88405,1128899999.0
2006-05-30 20:25:00,1.88409,1.88449,1.88393,1.88428,1787100010.0
2006-05-30 20:30:00,1.88433,1.8849,1.88353,1.88354,2662699996.0
2006-05-30 20:35:00,1.8835,1.88357,1.88313,1.8834,879100002.0
2006-05-30 20:40:00,1.88335,1.88335,1.88272,1.88289,932900004.0
2006-05-30 20:45:00,1.88292,1.88351,1.8829,1.88347,855099993.0
2006-05-30 20:50:00,1.88344,1.88393,1.88342,1.88346,1915816988.0
2006-05-30 20:55:00,1.88342,1.88361,1.88296,1.88341,2230099995.0
2006-05-30 21:00:00,1.88347,1.88397,1.8832,1.88375,1325046986.0
2006-05-30 21:05:00,1.8837,1.88385,1.88297,1.88303,712720001.0
2006-05-30 21:10:00,1.88317,1.8832,1.88283,1.88298,809699997.0
2006-05-30 21:15:00,1.88313,1.88388,1.88313,1.88335,668699998.0
2006-05-30 21:20:00,1.8834,1.8839,1.8834,1.88368,907000006.0
2006-05-30 21:25:00,1.88376,1.88413,1.88376,1.8839,579900003.0
2006-05-30 21:30:00,1.88399,1.88401,1.88347,1.88365,734599998.0
2006-05-30 21:35:00,1.88372,1.88381,1.88367,1.88375,464999999.0
2006-05-30 21:40:00,1.88372,1.88378,1.88318,1.88318,677000001.0
2006-05-30 21:45:00,1.88314,1.88326,1.883,1.88318,592146993.0
2006-05-30 21:50:00,1.88312,1.88335,1.88312,1.88315,476200000.0
2006-05-30 21:55:00,1.88318,1.88351,1.88312,1.88315,709500001.0
2006-05-30 22:00:00,1.88326,1.88345,1.88322,1.88328,791299996.0
2006-05-30 22:05:00,1.88328,1.88328,1.88301,1.88313,364899996.0
2006-05-30 22:10:00,1.88316,1.88358,1.88309,1.88358,458799997.0
2006-05-30 22:15:00,1.8836,1.88361,1.88322,1.88331,721700002.0
2006-05-30 22:20:00,1.88331,1.88342,1.88317,1.88329,570099997.0
2006-05-30 22:25:00,1.88332,1.88367,1.88328,1.88355,528799999.0
2006-05-30 22:30:00,1.88357,1.88398,1.88344,1.88389,688599990.0
2006-05-30 22:35:00,1.88395,1.88443,1.88395,1.88443,261700001.0
2006-05-30 22:40:00,1.88445,1.88445,1.88387,1.88393,362099999.0
2006-05-30 22:45:00,1.88396,1.88497,1.88396,1.88497,255400000.0
2006-05-30 22:50:00,1.88496,1.8851,1.88425,1.88425,255600000.0
2006-05-30 22:55:00,1.88427,1.88437,1.8835,1.88355,360899998.0
2006-05-30 23:00:00,1.8835,1.88484,1.88335,1.8848,303499999.0
2006-05-30 23:05:00,1.88488,1.88515,1.88464,1.88495,384750000.0
2006-05-30 23:10:00,1.88504,1.88504,1.88369,1.88375,415900000.0
2006-05-30 23:15:00,1.88397,1.88468,1.88357,1.88357,419100002.0
2006-05-30 23:20:00,1.8838,1.88435,1.88342,1.88416,275400000.0
2006-05-30 23:25:00,1.88376,1.88426,1.88371,1.8839,181099998.0
2006-05-30 23:30:00,1.88392,1.88398,1.88382,1.8839,175700001.0
2006-05-30 23:35:00,1.88372,1.88375,1.88332,1.88338,127100000.0
2006-05-30 23:40:00,1.88335,1.88338,1.88312,1.8833,201100000.0
2006-05-30 23:45:00,1.88335,1.88337,1.88307,1.88307,126900000.0
2006-05-30 23:50:00,1.8831,1.88315,1.88305,1.88305,116599998.0
2006-05-30 23:55:00,1.88307,1.88321,1.88288,1.88295,257099998.0
2006-05-31 00:00:00,1.8827,1.8827,1.88191,1.88206,259300000.0
2006-05-31 00:05:00,1.88213,1.88229,1.88186,1.88229,306800001.0
2006-05-31 00:10:00,1.88235,1.88258,1.88224,1.88258,119300001.0
2006-05-31 00:15:00,1.88263,1.88267,1.88253,1.8826,142600000.0
2006-05-31 00:20:00,1.88258,1.88268,1.88229,1.88229,341500005.0
2006-05-31 00:25:00,1.88218,1.88243,1.88218,1.88228,284046993.0
2006-05-31 00:30:00,1.88214,1.8823,1.88157,1.88168,159400001.0
2006-05-31 00:35:00,1.88175,1.88183,1.88132,1.88148,266700001.0
2006-05-31 00:40:00,1.88155,1.88155,1.88133,1.88139,154700000.0
2006-05-31 00:45:00,1.8814,1.8816,1.88135,1.88153,304899996.0
2006-05-31 00:50:00,1.88157,1.8816,1.88143,1.88152,185800001.0
2006-05-31 00:55:00,1.88145,1.88154,1.88113,1.88117,456599999.0
2006-05-31 01:00:00,1.88113,1.88135,1.88093,1.88093,208300001.0
2006-05-31 01:05:00,1.88097,1.88105,1.8809,1.88102,275000002.0
2006-05-31 01:10:00,1.88112,1.88133,1.88099,1.88133,211800000.0
2006-05-31 01:15:00,1.88126,1.88126,1.88098,1.881,230499999.0
2006-05-31 01:20:00,1.88096,1.88105,1.88078,1.88102,218400001.0
2006-05-31 01:25:00,1.881,1.881,1.88073,1.88085,252800001.0
2006-05-31 01:30:00,1.88093,1.88098,1.88066,1.8808,301700000.0
2006-05-31 01:35:00,1.8808,1.88113,1.88067,1.88113,306149997.0
2006-05-31 01:40:00,1.88111,1.88136,1.88102,1.88116,373600001.0
2006-05-31 01:45:00,1.88115,1.88115,1.88099,1.881,185299999.0
2006-05-31 01:50:00,1.88103,1.88121,1.88066,1.8808,346200000.0
2006-05-31 01:55:00,1.88087,1.88121,1.88077,1.88098,173400000.0
2006-05-31 02:00:00,1.88101,1.88102,1.88077,1.8808,266900002.0
2006-05-31 02:05:00,1.88072,1.88088,1.88016,1.88018,238699997.0
2006-05-31 02:10:00,1.88027,1.88033,1.87983,1.87997,360400005.0
2006-05-31 02:15:00,1.88012,1.88068,1.88012,1.88068,332099995.0
2006-05-31 02:20:00,1.88073,1.88084,1.88037,1.8808,334300004.0
2006-05-31 02:25:00,1.88075,1.88175,1.88075,1.88173,245199999.0
2006-05-31 02:30:00,1.88165,1.88171,1.88137,1.88165,246400001.0
2006-05-31 02:35:00,1.88164,1.88205,1.88128,1.88142,249599998.0
2006-05-31 02:40:00,1.88138,1.88194,1.8813,1.88153,219300000.0
2006-05-31 02:45:00,1.88147,1.88147,1.88079,1.88085,286400003.0
2006-05-31 02:50:00,1.88083,1.88095,1.88077,1.88086,305999996.0
2006-05-31 02:55:00,1.88087,1.8811,1.88009,1.88043,260999998.0
2006-05-31 03:00:00,1.8807,1.88176,1.8806,1.88175,301799998.0
2006-05-31 03:05:00,1.88171,1.88185,1.88151,1.88155,337699999.0
2006-05-31 03:10:00,1.88176,1.88253,1.88176,1.88225,326599997.0
2006-05-31 03:15:00,1.88238,1.88253,1.88214,1.88218,222799999.0
2006-05-31 03:20:00,1.88218,1.8829,1.88213,1.88283,204900001.0
2006-05-31 03:25:00,1.88274,1.88298,1.88253,1.88266,186100001.0
2006-05-31 03:30:00,1.88272,1.8831,1.88265,1.883,333799998.0
2006-05-31 03:35:00,1.8828,1.88288,1.88259,1.8828,292899999.0
2006-05-31 03:40:00,1.88285,1.88285,1.88228,1.88229,234399999.0
2006-05-31 03:45:00,1.88217,1.88217,1.88192,1.88205,228400000.0
2006-05-31 03:50:00,1.88208,1.88225,1.88204,1.88207,332700000.0
2006-05-31 03:55:00,1.88223,1.88226,1.8813,1.88138,260499998.0
2006-05-31 04:00:00,1.88128,1.88155,1.88118,1.8815,246600003.0
2006-05-31 04:05:00,1.8815,1.88164,1.88134,1.8815,317749997.0
2006-05-31 04:10:00,1.88147,1.88164,1.88135,1.88142,395600004.0
2006-05-31 04:15:00,1.88148,1.88162,1.8814,1.88142,172099999.0
2006-05-31 04:20:00,1.88135,1.88172,1.88135,1.88155,355699998.0
2006-05-31 04:25:00,1.88165,1.88207,1.88165,1.88205,331999998.0
2006-05-31 04:30:00,1.88199,1.88199,1.88148,1.88167,222900001.0
2006-05-31 04:35:00,1.88175,1.88184,1.88147,1.88176,267499998.0
2006-05-31 04:40:00,1.88188,1.88223,1.88171,1.88215,152200001.0
2006-05-31 04:45:00,1.88228,1.8826,1.88227,1.8823,166100000.0
2006-05-31 04:50:00,1.88221,1.88255,1.88214,1.88245,235200001.0
2006-05-31 04:55:00,1.88233,1.88253,1.88233,1.88243,297499998.0
2006-05-31 05:00:00,1.88247,1.88261,1.88247,1.8825,114500000.0
2006-05-31 05:05:00,1.88255,1.88255,1.8824,1.8824,104599999.0
2006-05-31 05:10:00,1.88245,1.88245,1.88198,1.88207,150500000.0
2006-05-31 05:15:00,1.88207,1.88228,1.8818,1.88215,237100001.0
2006-05-31 05:20:00,1.8821,1.8822,1.88185,1.88196,321800000.0
2006-05-31 05:25:00,1.88182,1.88205,1.8818,1.88182,167199999.0
2006-05-31 05:30:00,1.88185,1.88205,1.88175,1.88205,186500000.0
2006-05-31 05:35:00,1.88204,1.88213,1.88197,1.882,152399998.0
2006-05-31 05:40:00,1.88208,1.88209,1.88179,1.8818,305100000.0
2006-05-31 05:45:00,1.88183,1.88198,1.88171,1.88186,227900001.0
2006-05-31 05:50:00,1.88177,1.88185,1.88161,1.88177,221100000.0
2006-05-31 05:55:00,1.88173,1.88183,1.88149,1.8816,265299999.0
2006-05-31 06:00:00,1.88168,1.88189,1.88164,1.88186,162400002.0
2006-05-31 06:05:00,1.88195,1.88241,1.88195,1.88241,241800001.0
2006-05-31 06:10:00,1.8824,1.88245,1.88224,1.88232,142700000.0
2006-05-31 06:15:00,1.88235,1.88265,1.88223,1.88265,271299999.0
2006-05-31 06:20:00,1.8828,1.88399,1.8828,1.88359,302870000.0
2006-05-31 06:25:00,1.88361,1.88361,1.88305,1.88337,129900001.0
2006-05-31 06:30:00,1.88331,1.88366,1.8833,1.88357,341700001.0
2006-05-31 06:35:00,1.8835,1.88459,1.88345,1.88451,197500001.0
2006-05-31 06:40:00,1.88448,1.88448,1.88346,1.88357,384900002.0
2006-05-31 06:45:00,1.88356,1.88393,1.88346,1.88354,260599999.0
2006-05-31 06:50:00,1.88343,1.88343,1.88282,1.88287,240499998.0
2006-05-31 06:55:00,1.88275,1.8828,1.88248,1.88262,361899998.0
2006-05-31 07:00:00,1.88272,1.88272,1.88212,1.88218,205799999.0
2006-05-31 07:05:00,1.88209,1.88237,1.88209,1.8822,184999998.0
2006-05-31 07:10:00,1.88228,1.88255,1.88228,1.8825,333499998.0
2006-05-31 07:15:00,1.88255,1.88305,1.88235,1.88297,325400001.0
2006-05-31 07:20:00,1.88296,1.883,1.88269,1.88278,387299996.0
2006-05-31 07:25:00,1.88267,1.8828,1.88238,1.88264,304099997.0
2006-05-31 07:30:00,1.88261,1.88261,1.88245,1.88251,240300001.0
2006-05-31 07:35:00,1.88255,1.88319,1.88245,1.88319,164200002.0
2006-05-31 07:40:00,1.88328,1.88331,1.88305,1.88313,190200000.0
2006-05-31 07:45:00,1.88309,1.88333,1.88309,1.88333,161800000.0
2006-05-31 07:50:00,1.8833,1.88349,1.88327,1.88333,145600000.0
2006-05-31 07:55:00,1.88325,1.88339,1.88303,1.88322,239100000.0
2006-05-31 08:00:00,1.88297,1.88297,1.88186,1.88212,273200001.0
2006-05-31 08:05:00,1.88216,1.88223,1.88125,1.88142,386300000.0
2006-05-31 08:10:00,1.88135,1.88135,1.88,1.88,469999994.0
2006-05-31 08:15:00,1.87953,1.88299,1.87883,1.88299,291500000.0
2006-05-31 08:20:00,1.88315,1.88315,1.88167,1.88285,388299998.0
2006-05-31 08:25:00,1.88274,1.88275,1.88232,1.88247,321899997.0
2006-05-31 08:30:00,1.88248,1.88286,1.88221,1.88264,262170003.0
2006-05-31 08:35:00,1.88258,1.883,1.88249,1.88265,403699998.0
2006-05-31 08:40:00,1.88258,1.8826,1.88194,1.88227,462800000.0
2006-05-31 08:45:00,1.88231,1.88363,1.8822,1.88347,288800002.0
2006-05-31 08:50:00,1.88346,1.88514,1.88327,1.88329,399399999.0
2006-05-31 08:55:00,1.88355,1.88396,1.8831,1.88367,315800000.0
2006-05-31 09:00:00,1.88401,1.88455,1.88263,1.88263,321600001.0
2006-05-31 09:05:00,1.88297,1.88438,1.88297,1.88429,330250002.0
2006-05-31 09:10:00,1.8844,1.88449,1.88374,1.88408,322799998.0
2006-05-31 09:15:00,1.88408,1.88419,1.8838,1.88393,337800002.0
2006-05-31 09:20:00,1.88407,1.88509,1.88407,1.88477,222599999.0
2006-05-31 09:25:00,1.88469,1.88481,1.88413,1.8842,320870001.0
2006-05-31 09:30:00,1.88423,1.88445,1.88376,1.88387,274000000.0
2006-05-31 09:35:00,1.88385,1.88394,1.88312,1.88381,346900003.0
2006-05-31 09:40:00,1.88378,1.88421,1.88353,1.88354,401899996.0
2006-05-31 09:45:00,1.8834,1.88348,1.88245,1.88245,339299999.0
2006-05-31 09:50:00,1.88247,1.88289,1.88211,1.88237,251700002.0
2006-05-31 09:55:00,1.8824,1.88285,1.88166,1.88174,282100000.0
2006-05-31 10:00:00,1.88183,1.88238,1.88069,1.88071,446000002.0
2006-05-31 10:05:00,1.88075,1.88075,1.87945,1.87956,240699997.0
2006-05-31 10:10:00,1.87958,1.8803,1.87944,1.87965,319299998.0
2006-05-31 10:15:00,1.8797,1.88037,1.87954,1.88036,300200000.0
2006-05-31 10:20:00,1.8801,1.88028,1.879,1.879,286900000.0
2006-05-31 10:25:00,1.87911,1.87975,1.8778,1.87834,322899998.0
2006-05-31 10:30:00,1.87853,1.87857,1.87601,1.87658,243000000.0
2006-05-31 10:35:00,1.87687,1.87817,1.87674,1.87771,464799999.0
2006-05-31 10:40:00,1.87789,1.87807,1.87753,1.87791,269100001.0
2006-05-31 10:45:00,1.878,1.87895,1.87794,1.87803,240600001.0
2006-05-31 10:50:00,1.87781,1.87817,1.87752,1.87812,251999999.0
2006-05-31 10:55:00,1.87813,1.87837,1.8775,1.87757,366399995.0
2006-05-31 11:00:00,1.87767,1.87789,1.87746,1.87764,435300001.0
2006-05-31 11:05:00,1.87772,1.87789,1.87712,1.87782,477599999.0
2006-05-31 11:10:00,1.87795,1.8795,1.87791,1.8795,328900002.0
2006-05-31 11:15:00,1.8795,1.87993,1.87945,1.87949,257500001.0
2006-05-31 11:20:00,1.87948,1.87957,1.87869,1.87882,304200001.0
2006-05-31 11:25:00,1.87874,1.87884,1.87828,1.87829,313300001.0
2006-05-31 11:30:00,1.87827,1.87887,1.87824,1.87886,410999999.0
2006-05-31 11:35:00,1.87886,1.87908,1.87875,1.87885,298000000.0
2006-05-31 11:40:00,1.87869,1.8789,1.87663,1.87716,366000001.0
2006-05-31 11:45:00,1.87734,1.87816,1.87734,1.87781,406000002.0
2006-05-31 11:50:00,1.87801,1.87801,1.87754,1.87766,451099999.0
2006-05-31 11:55:00,1.87786,1.87856,1.87786,1.87841,307500000.0
2006-05-31 12:00:00,1.87852,1.87906,1.87784,1.87838,339499996.0
2006-05-31 12:05:00,1.87842,1.87934,1.87826,1.87933,261799998.0
2006-05-31 12:10:00,1.87922,1.8794,1.87899,1.87899,331149999.0
2006-05-31 12:15:00,1.87877,1.87897,1.87847,1.87847,244500000.0
2006-05-31 12:20:00,1.87843,1.87903,1.87818,1.87864,301500000.0
2006-05-31 12:25:00,1.87868,1.8787,1.87815,1.87833,248399999.0
2006-05-31 12:30:00,1.8783,1.87834,1.87779,1.87797,261900004.0
2006-05-31 12:35:00,1.87806,1.87813,1.87791,1.87793,242800000.0
2006-05-31 12:40:00,1.87799,1.87857,1.87793,1.87849,435600000.0
2006-05-31 12:45:00,1.87851,1.87858,1.87832,1.87858,296700001.0
2006-05-31 12:50:00,1.87863,1.87948,1.87856,1.87908,359400001.0
2006-05-31 12:55:00,1.87903,1.87951,1.87832,1.87951,336300000.0
2006-05-31 13:00:00,1.87976,1.87976,1.87881,1.87918,374199998.0
2006-05-31 13:05:00,1.87906,1.87933,1.8785,1.87898,302699999.0
2006-05-31 13:10:00,1.87888,1.879,1.87823,1.87833,279499999.0
2006-05-31 13:15:00,1.8782,1.8782,1.87715,1.8777,289400000.0
2006-05-31 13:20:00,1.87763,1.87768,1.87703,1.87709,259999998.0
2006-05-31 13:25:00,1.87705,1.87738,1.87681,1.8773,337599998.0
2006-05-31 13:30:00,1.8773,1.87753,1.87665,1.87678,281300000.0
2006-05-31 13:35:00,1.87673,1.87673,1.87562,1.87611,305599999.0
2006-05-31 13:40:00,1.87621,1.87651,1.87597,1.87631,391700001.0
2006-05-31 13:45:00,1.87625,1.87683,1.87573,1.87681,338599998.0
2006-05-31 13:50:00,1.87673,1.87678,1.87598,1.87618,253399998.0
2006-05-31 13:55:00,1.87615,1.87631,1.87542,1.87564,305500003.0
2006-05-31 14:00:00,1.87575,1.87645,1.87568,1.8762,359100000.0
2006-05-31 14:05:00,1.87608,1.87624,1.87488,1.87495,311799999.0
2006-05-31 14:10:00,1.87513,1.87588,1.875,1.87583,278799999.0
2006-05-31 14:15:00,1.876,1.87679,1.87596,1.87652,277599999.0
2006-05-31 14:20:00,1.87642,1.87652,1.87528,1.87533,347299998.0
2006-05-31 14:25:00,1.87535,1.87648,1.8752,1.87638,300700000.0
2006-05-31 14:30:00,1.87625,1.87673,1.87575,1.87668,327699998.0
2006-05-31 14:35:00,1.87658,1.87661,1.8761,1.8761,396600003.0
2006-05-31 14:40:00,1.87616,1.87616,1.87406,1.87415,217800001.0
2006-05-31 14:45:00,1.87393,1.87457,1.87366,1.87452,288199999.0
2006-05-31 14:50:00,1.8745,1.87455,1.87343,1.87375,294900002.0
2006-05-31 14:55:00,1.87375,1.87419,1.87342,1.87372,381199996.0
2006-05-31 15:00:00,1.87385,1.87429,1.87363,1.87429,335299999.0
2006-05-31 15:05:00,1.87453,1.8746,1.87408,1.87432,470700002.0
2006-05-31 15:10:00,1.87429,1.87544,1.87429,1.87535,497999999.0
2006-05-31 15:15:00,1.87543,1.87642,1.87543,1.87601,392100004.0
2006-05-31 15:20:00,1.87567,1.87567,1.87446,1.87506,377800000.0
2006-05-31 15:25:00,1.87515,1.87538,1.87435,1.87435,380199999.0
2006-05-31 15:30:00,1.87427,1.87437,1.87283,1.87357,375099995.0
2006-05-31 15:35:00,1.87347,1.87369,1.87241,1.87338,273500001.0
2006-05-31 15:40:00,1.87346,1.87368,1.87278,1.87337,487500002.0
2006-05-31 15:45:00,1.87347,1.875,1.87347,1.87497,327700000.0
2006-05-31 15:50:00,1.87497,1.87503,1.87388,1.87406,441800001.0
2006-05-31 15:55:00,1.8741,1.87428,1.87359,1.87359,439700002.0
2006-05-31 16:00:00,1.8736,1.87491,1.86736,1.87491,458399996.0
2006-05-31 16:05:00,1.87515,1.8752,1.87358,1.87372,271400000.0
2006-05-31 16:10:00,1.8736,1.87547,1.87347,1.87516,410399998.0
2006-05-31 16:15:00,1.87523,1.87523,1.87287,1.87336,399599997.0
2006-05-31 16:20:00,1.8733,1.87422,1.87329,1.87354,345699999.0
2006-05-31 16:25:00,1.8735,1.8735,1.87254,1.87269,321450001.0
2006-05-31 16:30:00,1.8725,1.87386,1.8725,1.87353,270500002.0
2006-05-31 16:35:00,1.87365,1.87429,1.87353,1.87378,367599999.0
2006-05-31 16:40:00,1.87376,1.87382,1.8724,1.87264,426046998.0
2006-05-31 16:45:00,1.87258,1.8732,1.87213,1.8722,431800002.0
2006-05-31 16:50:00,1.872,1.87241,1.87129,1.87148,304599997.0
2006-05-31 16:55:00,1.87149,1.87203,1.87087,1.87112,324199998.0
2006-05-31 17:00:00,1.87104,1.87396,1.87104,1.87259,367299997.0
2006-05-31 17:05:00,1.87238,1.87314,1.87234,1.87281,323100001.0
2006-05-31 17:10:00,1.87276,1.87305,1.87162,1.87252,279099999.0
2006-05-31 17:15:00,1.87228,1.87228,1.87129,1.87145,327599999.0
2006-05-31 17:20:00,1.87143,1.87303,1.87143,1.87283,244600001.0
2006-05-31 17:25:00,1.87287,1.87325,1.87239,1.87304,280100003.0
2006-05-31 17:30:00,1.87324,1.87354,1.87307,1.87326,374799996.0
2006-05-31 17:35:00,1.87335,1.87367,1.87321,1.87339,392799994.0
2006-05-31 17:40:00,1.87336,1.87378,1.87323,1.8733,381600002.0
2006-05-31 17:45:00,1.87324,1.87337,1.87264,1.87269,380699997.0
2006-05-31 17:50:00,1.87243,1.87307,1.87217,1.87291,394350002.0
2006-05-31 17:55:00,1.87302,1.87323,1.8728,1.8729,285900001.0
2006-05-31 18:00:00,1.87283,1.8732,1.87275,1.87305,3859600000.0
2006-05-31 18:05:00,1.87305,1.87336,1.87277,1.87314,4785499977.0
2006-05-31 18:10:00,1.87318,1.87376,1.87303,1.87337,3305899991.0
2006-05-31 18:15:00,1.87337,1.87397,1.87313,1.87365,2989749999.0
2006-05-31 18:20:00,1.8737,1.87375,1.87325,1.8734,3704900007.0
2006-05-31 18:25:00,1.87335,1.87371,1.87327,1.87347,2948446985.0
2006-05-31 18:30:00,1.87348,1.87404,1.87345,1.87379,2885050004.0
2006-05-31 18:35:00,1.87375,1.87389,1.87354,1.87357,982100004.0
2006-05-31 18:40:00,1.87353,1.87357,1.87338,1.87343,1558199997.0
2006-05-31 18:45:00,1.87345,1.87355,1.87316,1.87316,1059300008.0
2006-05-31 18:50:00,1.87316,1.87331,1.87305,1.87305,2001350001.0
2006-05-31 18:55:00,1.8731,1.87339,1.87243,1.87243,2476700000.0
2006-05-31 19:00:00,1.87241,1.87308,1.87237,1.87292,1504770002.0
2006-05-31 19:05:00,1.87287,1.87295,1.87243,1.8729,1887299997.0
2006-05-31 19:10:00,1.8729,1.87315,1.87286,1.87289,1395869998.0
2006-05-31 19:15:00,1.87287,1.87313,1.87275,1.87313,1113000002.0
2006-05-31 19:20:00,1.87308,1.87331,1.87299,1.87315,1313050010.0
2006-05-31 19:25:00,1.87316,1.87332,1.87295,1.8732,1561899994.0
2006-05-31 19:30:00,1.87317,1.87333,1.87308,1.87312,1653299995.0
2006-05-31 19:35:00,1.8731,1.87327,1.87299,1.8731,1185399997.0
2006-05-31 19:40:00,1.87312,1.87356,1.87304,1.87313,1501300007.0
2006-05-31 19:45:00,1.8731,1.87318,1.87299,1.87313,1259699996.0
2006-05-31 19:50:00,1.87309,1.87336,1.87271,1.87289,978950000.0
2006-05-31 19:55:00,1.87295,1.87383,1.87242,1.87242,1398799999.0
2006-05-31 20:00:00,1.87247,1.87378,1.87152,1.87368,943900003.0
2006-05-31 20:05:00,1.87383,1.87475,1.8728,1.87447,953600004.0
2006-05-31 20:10:00,1.87457,1.87488,1.87408,1.87438,882200003.0
2006-05-31 20:15:00,1.87434,1.87434,1.87341,1.87355,880500009.0
2006-05-31 20:20:00,1.87345,1.87394,1.8729,1.87355,972700004.0
2006-05-31 20:25:00,1.87345,1.87345,1.87155,1.87172,1840600000.0
2006-05-31 20:30:00,1.87179,1.87195,1.87022,1.87099,2566549995.0
2006-05-31 20:35:00,1.87117,1.87144,1.87012,1.87105,898899999.0
2006-05-31 20:40:00,1.87109,1.87156,1.87052,1.87085,898050000.0
2006-05-31 20:45:00,1.8708,1.87128,1.87066,1.871,950200004.0
2006-05-31 20:50:00,1.87094,1.87113,1.87031,1.87031,2162799997.0
2006-05-31 20:55:00,1.87029,1.87038,1.86837,1.86837,1963699993.0
2006-05-31 21:00:00,1.86833,1.86925,1.86833,1.86864,1400000002.0
2006-05-31 21:05:00,1.86863,1.86966,1.86863,1.86959,805499998.0
2006-05-31 21:10:00,1.86953,1.86962,1.86896,1.86908,805749997.0
2006-05-31 21:15:00,1.86912,1.86963,1.86891,1.86956,771150004.0
2006-05-31 21:20:00,1.86956,1.8696,1.86932,1.86941,851550000.0
2006-05-31 21:25:00,1.86941,1.86955,1.86932,1.86942,519300001.0
2006-05-31 21:30:00,1.86938,1.8696,1.86926,1.86926,780099994.0
2006-05-31 21:35:00,1.8693,1.8696,1.86925,1.86935,441800001.0
2006-05-31 21:40:00,1.86932,1.86936,1.86922,1.86923,687599999.0
2006-05-31 21:45:00,1.86922,1.86971,1.86922,1.86951,535799997.0
2006-05-31 21:50:00,1.86932,1.86995,1.86929,1.86975,472850002.0
2006-05-31 21:55:00,1.86977,1.87037,1.8695,1.8695,927750002.0
2006-05-31 22:00:00,1.86952,1.87009,1.86952,1.87007,1006599997.0
2006-05-31 22:05:00,1.87008,1.87008,1.86988,1.86996,283300000.0
2006-05-31 22:10:00,1.87,1.87007,1.86989,1.86995,405599999.0
2006-05-31 22:15:00,1.86997,1.87003,1.86936,1.87003,741570006.0
2006-05-31 22:20:00,1.87004,1.87015,1.86974,1.86982,459499999.0
2006-05-31 22:25:00,1.86985,1.87005,1.86977,1.8698,477800000.0
2006-05-31 22:30:00,1.86986,1.87014,1.86977,1.86977,643300000.0
2006-05-31 22:35:00,1.86982,1.87015,1.86982,1.86993,344100001.0
2006-05-31 22:40:00,1.86992,1.87016,1.86992,1.87,500900002.0
2006-05-31 22:45:00,1.86995,1.8701,1.86977,1.86977,406799998.0
2006-05-31 22:50:00,1.8697,1.86971,1.86906,1.86917,293899998.0
2006-05-31 22:55:00,1.86919,1.86938,1.8691,1.86925,487500000.0
2006-05-31 23:00:00,1.8692,1.86998,1.86905,1.86996,356800005.0
2006-05-31 23:05:00,1.8697,1.86983,1.86921,1.86978,362700001.0
2006-05-31 23:10:00,1.8698,1.86984,1.86929,1.86961,459600000.0
2006-05-31 23:15:00,1.86967,1.86992,1.86934,1.86988,280699997.0
2006-05-31 23:20:00,1.87032,1.87032,1.8696,1.86993,330000002.0
2006-05-31 23:25:00,1.87012,1.87025,1.86971,1.86998,269100001.0
2006-05-31 23:30:00,1.86993,1.87051,1.8698,1.87038,244599999.0
2006-05-31 23:35:00,1.8704,1.87056,1.86999,1.87017,317999999.0
2006-05-31 23:40:00,1.87024,1.87043,1.86987,1.86988,368500002.0
2006-05-31 23:45:00,1.86985,1.87095,1.86982,1.87045,332800000.0
2006-05-31 23:50:00,1.8703,1.87114,1.8703,1.87107,385999997.0
2006-05-31 23:55:00,1.87107,1.87182,1.86983,1.87079,340649999.0
2006-06-01 00:00:00,1.87129,1.87159,1.87114,1.87134,149299999.0
2006-06-01 00:05:00,1.87113,1.87147,1.87072,1.87135,292600002.0
2006-06-01 00:10:00,1.87148,1.87219,1.87148,1.8718,282199997.0
2006-06-01 00:15:00,1.87178,1.87202,1.87157,1.87173,412800004.0
2006-06-01 00:20:00,1.87168,1.87172,1.87138,1.87138,114699998.0
2006-06-01 00:25:00,1.87132,1.87156,1.87102,1.87125,329700003.0
2006-06-01 00:30:00,1.87125,1.87148,1.8712,1.87146,218899999.0
2006-06-01 00:35:00,1.87146,1.8719,1.87138,1.87188,134999999.0
2006-06-01 00:40:00,1.87187,1.87187,1.87162,1.8718,297399999.0
2006-06-01 00:45:00,1.8718,1.87187,1.87138,1.87138,306699996.0
2006-06-01 00:50:00,1.87128,1.87128,1.87064,1.87064,190599999.0
2006-06-01 00:55:00,1.8706,1.87087,1.87054,1.8708,366799999.0
2006-06-01 01:00:00,1.87085,1.87105,1.87082,1.87088,304099997.0
2006-06-01 01:05:00,1.87093,1.87093,1.87006,1.87007,204199999.0
2006-06-01 01:10:00,1.87006,1.87035,1.87001,1.87035,262499997.0
2006-06-01 01:15:00,1.8703,1.87041,1.87023,1.87036,191400000.0
2006-06-01 01:20:00,1.87038,1.87069,1.87029,1.87058,174199999.0
2006-06-01 01:25:00,1.87059,1.87067,1.87047,1.8706,263800000.0
2006-06-01 01:30:00,1.87063,1.87063,1.87031,1.87039,229799997.0
2006-06-01 01:35:00,1.87027,1.87038,1.87022,1.87035,203199999.0
2006-06-01 01:40:00,1.87032,1.87041,1.8702,1.8703,166399999.0
2006-06-01 01:45:00,1.87038,1.87052,1.8702,1.87042,140200001.0
2006-06-01 01:50:00,1.87042,1.87065,1.87034,1.87045,308000002.0
2006-06-01 01:55:00,1.87052,1.87097,1.8704,1.87079,282700006.0
2006-06-01 02:00:00,1.87072,1.87093,1.87051,1.87076,230999998.0
2006-06-01 02:05:00,1.87072,1.87082,1.87059,1.87062,114199999.0
2006-06-01 02:10:00,1.87073,1.87077,1.8704,1.8704,285899999.0
2006-06-01 02:15:00,1.87047,1.87053,1.86991,1.86991,289800001.0
2006-06-01 02:20:00,1.86992,1.87009,1.86947,1.86961,336700002.0
2006-06-01 02:25:00,1.86948,1.86948,1.86824,1.86841,254500001.0
2006-06-01 02:30:00,1.86852,1.86855,1.86624,1.86671,284200001.0
2006-06-01 02:35:00,1.86681,1.86753,1.86653,1.8671,277400001.0
2006-06-01 02:40:00,1.86704,1.86716,1.86643,1.86655,320070004.0
2006-06-01 02:45:00,1.8665,1.8669,1.86619,1.86683,261300000.0
2006-06-01 02:50:00,1.86675,1.86794,1.86675,1.86783,264200000.0
2006-06-01 02:55:00,1.86768,1.86798,1.86725,1.86725,336799998.0
2006-06-01 03:00:00,1.8673,1.86732,1.86553,1.86571,420600001.0
2006-06-01 03:05:00,1.86574,1.86658,1.86555,1.86658,215000000.0
2006-06-01 03:10:00,1.86668,1.86672,1.86639,1.86662,288900000.0
2006-06-01 03:15:00,1.86665,1.86733,1.86654,1.86669,291500000.0
2006-06-01 03:20:00,1.86675,1.86718,1.86663,1.86718,195800001.0
2006-06-01 03:25:00,1.86724,1.86775,1.86708,1.86731,140300000.0
2006-06-01 03:30:00,1.86749,1.86794,1.86743,1.86791,165200001.0
2006-06-01 03:35:00,1.86785,1.86785,1.86749,1.86762,299100001.0
2006-06-01 03:40:00,1.86767,1.86772,1.86694,1.86696,137500000.0
2006-06-01 03:45:00,1.867,1.86713,1.8667,1.86678,278000000.0
2006-06-01 03:50:00,1.86661,1.86684,1.86627,1.86627,327299999.0
2006-06-01 03:55:00,1.86627,1.8666,1.86619,1.86646,360299996.0
2006-06-01 04:00:00,1.86642,1.86652,1.8662,1.86629,284900004.0
2006-06-01 04:05:00,1.8663,1.86651,1.86613,1.8662,218699999.0
2006-06-01 04:10:00,1.8663,1.86639,1.8659,1.8659,313200000.0
2006-06-01 04:15:00,1.866,1.86612,1.86598,1.86608,151799999.0
2006-06-01 04:20:00,1.86606,1.86616,1.86598,1.8661,336899998.0
2006-06-01 04:25:00,1.8661,1.86638,1.86609,1.86623,242700001.0
2006-06-01 04:30:00,1.86626,1.86635,1.86611,1.86624,194400000.0
2006-06-01 04:35:00,1.86625,1.8665,1.86524,1.86536,238500001.0
2006-06-01 04:40:00,1.8654,1.86562,1.86507,1.86556,264799999.0
2006-06-01 04:45:00,1.86568,1.86589,1.86543,1.86569,213100000.0
2006-06-01 04:50:00,1.8656,1.8656,1.86524,1.86525,138700002.0
2006-06-01 04:55:00,1.86515,1.86545,1.86509,1.86519,173700000.0
2006-06-01 05:00:00,1.86525,1.86542,1.8652,1.8653,194800001.0
2006-06-01 05:05:00,1.86538,1.86554,1.8651,1.8651,170500000.0
2006-06-01 05:10:00,1.86512,1.86525,1.86503,1.8652,230399999.0
2006-06-01 05:15:00,1.86525,1.86531,1.8651,1.86512,313600001.0
2006-06-01 05:20:00,1.86505,1.86524,1.86488,1.86513,227900001.0
2006-06-01 05:25:00,1.865,1.86505,1.86478,1.86487,241400000.0
2006-06-01 05:30:00,1.8649,1.86495,1.86442,1.86467,275799997.0
2006-06-01 05:35:00,1.8646,1.8648,1.86457,1.86457,158499999.0
2006-06-01 05:40:00,1.86468,1.86506,1.86461,1.86492,298399999.0
2006-06-01 05:45:00,1.86499,1.86522,1.86482,1.8649,313399996.0
2006-06-01 05:50:00,1.86485,1.86488,1.86461,1.86468,259899998.0
2006-06-01 05:55:00,1.86462,1.86496,1.86416,1.86496,337699999.0
2006-06-01 06:00:00,1.865,1.86506,1.86471,1.86478,336899999.0
2006-06-01 06:05:00,1.86485,1.86553,1.86485,1.865,364300001.0
2006-06-01 06:10:00,1.865,1.86503,1.86488,1.86496,251399996.0
2006-06-01 06:15:00,1.86503,1.86503,1.86454,1.86458,223599999.0
2006-06-01 06:20:00,1.86443,1.86455,1.86429,1.86444,274200002.0
2006-06-01 06:25:00,1.86451,1.86486,1.86442,1.86477,195499999.0
2006-06-01 06:30:00,1.86471,1.86549,1.8647,1.86549,266999998.0
2006-06-01 06:35:00,1.86548,1.86591,1.86546,1.8657,229700001.0
2006-06-01 06:40:00,1.86575,1.8659,1.86563,1.86571,326100000.0
2006-06-01 06:45:00,1.86573,1.86584,1.8656,1.86573,334999999.0
2006-06-01 06:50:00,1.8657,1.86602,1.8655,1.86595,244199998.0
2006-06-01 06:55:00,1.86589,1.86635,1.86578,1.86612,308499997.0
2006-06-01 07:00:00,1.86618,1.86621,1.86543,1.86553,339999999.0
2006-06-01 07:05:00,1.86542,1.86555,1.8651,1.8653,322900001.0
2006-06-01 07:10:00,1.86534,1.866,1.86534,1.8659,281899995.0
2006-06-01 07:15:00,1.86602,1.86617,1.86593,1.86597,265300002.0
2006-06-01 07:20:00,1.86603,1.86622,1.86573,1.86573,238700001.0
2006-06-01 07:25:00,1.86572,1.866,1.86562,1.86575,149500001.0
2006-06-01 07:30:00,1.86575,1.86585,1.86567,1.8658,367899999.0
2006-06-01 07:35:00,1.86585,1.86587,1.8655,1.86564,281099999.0
2006-06-01 07:40:00,1.86558,1.86605,1.86558,1.86605,226400000.0
2006-06-01 07:45:00,1.86615,1.86638,1.86602,1.86602,293700001.0
2006-06-01 07:50:00,1.86606,1.86653,1.86606,1.86644,273300002.0
2006-06-01 07:55:00,1.86647,1.86678,1.86633,1.86677,173999999.0
2006-06-01 08:00:00,1.86655,1.86681,1.86618,1.86681,296499999.0
2006-06-01 08:05:00,1.86685,1.86696,1.86569,1.8658,470299997.0
2006-06-01 08:10:00,1.86582,1.86614,1.8658,1.86607,359600001.0
2006-06-01 08:15:00,1.86615,1.86628,1.8656,1.8656,289999999.0
2006-06-01 08:20:00,1.86551,1.86551,1.86466,1.86528,157600000.0
2006-06-01 08:25:00,1.8652,1.86531,1.86457,1.86472,361700001.0
2006-06-01 08:30:00,1.86461,1.86493,1.86436,1.86453,251999999.0
2006-06-01 08:35:00,1.86463,1.86483,1.86323,1.86348,243450000.0
2006-06-01 08:40:00,1.8635,1.86406,1.86313,1.86313,265399999.0
2006-06-01 08:45:00,1.8632,1.86347,1.86294,1.86332,551699998.0
2006-06-01 08:50:00,1.86328,1.86405,1.86328,1.86405,314450003.0
2006-06-01 08:55:00,1.86417,1.86429,1.86389,1.86405,218246993.0
2006-06-01 09:00:00,1.86389,1.86389,1.86275,1.86275,285499996.0
2006-06-01 09:05:00,1.86264,1.86331,1.86264,1.86323,342600000.0
2006-06-01 09:10:00,1.86313,1.86313,1.86182,1.86193,230600000.0
2006-06-01 09:15:00,1.86182,1.86256,1.86163,1.86246,431099998.0
2006-06-01 09:20:00,1.8624,1.8625,1.86155,1.86186,289300002.0
2006-06-01 09:25:00,1.86182,1.8623,1.86159,1.86174,326599998.0
2006-06-01 09:30:00,1.86177,1.86218,1.86072,1.86097,301600001.0
2006-06-01 09:35:00,1.8608,1.86191,1.86046,1.86191,332100002.0
2006-06-01 09:40:00,1.8619,1.86289,1.86161,1.86278,297499999.0
2006-06-01 09:45:00,1.86285,1.86426,1.86285,1.8634,314099999.0
2006-06-01 09:50:00,1.86342,1.86387,1.86321,1.86348,332000000.0
2006-06-01 09:55:00,1.86357,1.86396,1.86343,1.86393,311199997.0
2006-06-01 10:00:00,1.86418,1.86563,1.86418,1.86468,288800000.0
2006-06-01 10:05:00,1.86458,1.86569,1.86453,1.86564,413600000.0
2006-06-01 10:10:00,1.86572,1.86656,1.86572,1.86656,248399999.0
2006-06-01 10:15:00,1.86656,1.86746,1.86602,1.86682,322799997.0
2006-06-01 10:20:00,1.86671,1.86671,1.86612,1.8662,381999999.0
2006-06-01 10:25:00,1.86617,1.86622,1.86578,1.86589,376700005.0
2006-06-01 10:30:00,1.86559,1.86568,1.86511,1.86554,295500000.0
2006-06-01 10:35:00,1.86575,1.8663,1.8655,1.8655,341300002.0
2006-06-01 10:40:00,1.8656,1.86561,1.86505,1.86511,321400003.0
2006-06-01 10:45:00,1.86517,1.86517,1.86422,1.86427,274300000.0
2006-06-01 10:50:00,1.86425,1.86435,1.86336,1.86347,358500005.0
2006-06-01 10:55:00,1.86344,1.8639,1.86329,1.86384,425000001.0
2006-06-01 11:00:00,1.86387,1.86587,1.86385,1.86574,296200000.0
2006-06-01 11:05:00,1.86568,1.86597,1.86534,1.8654,380399999.0
2006-06-01 11:10:00,1.86539,1.86557,1.86511,1.86511,256149998.0
2006-06-01 11:15:00,1.86512,1.86512,1.86482,1.86489,270600000.0
2006-06-01 11:20:00,1.86494,1.86548,1.86494,1.86538,356800002.0
2006-06-01 11:25:00,1.86534,1.86558,1.86533,1.86555,359900004.0
2006-06-01 11:30:00,1.86549,1.8658,1.86542,1.86551,619699996.0
2006-06-01 11:35:00,1.8655,1.86566,1.86544,1.8656,403000000.0
2006-06-01 11:40:00,1.86555,1.86571,1.86538,1.86557,267499999.0
2006-06-01 11:45:00,1.86552,1.86552,1.86514,1.86514,353350000.0
2006-06-01 11:50:00,1.8651,1.86523,1.86474,1.86502,396599999.0
2006-06-01 11:55:00,1.8651,1.86536,1.86498,1.86536,441600001.0
2006-06-01 12:00:00,1.86536,1.86536,1.86478,1.8648,327199998.0
2006-06-01 12:05:00,1.86483,1.86497,1.86452,1.86458,351199999.0
2006-06-01 12:10:00,1.8646,1.86478,1.86445,1.86463,385600003.0
2006-06-01 12:15:00,1.8646,1.8648,1.86455,1.86458,365199999.0
2006-06-01 12:20:00,1.86468,1.86485,1.86454,1.86459,239199998.0
2006-06-01 12:25:00,1.86458,1.86464,1.86401,1.86443,268400001.0
2006-06-01 12:30:00,1.86433,1.86433,1.86405,1.86418,353099998.0
2006-06-01 12:35:00,1.8643,1.8645,1.86412,1.86415,225000001.0
2006-06-01 12:40:00,1.86404,1.86404,1.86322,1.8637,419800002.0
2006-06-01 12:45:00,1.86375,1.8639,1.86302,1.86383,266500000.0
2006-06-01 12:50:00,1.86378,1.86399,1.86364,1.86378,448000000.0
2006-06-01 12:55:00,1.86382,1.86411,1.86344,1.86375,306349997.0
2006-06-01 13:00:00,1.86374,1.86398,1.86369,1.86374,398300000.0
2006-06-01 13:05:00,1.86347,1.86347,1.86293,1.86312,366700003.0
2006-06-01 13:10:00,1.86273,1.86273,1.86139,1.86217,289500000.0
2006-06-01 13:15:00,1.86226,1.86235,1.86117,1.86123,300600001.0
2006-06-01 13:20:00,1.86136,1.86163,1.86105,1.86126,185099999.0
2006-06-01 13:25:00,1.86116,1.86129,1.86036,1.86079,371300004.0
2006-06-01 13:30:00,1.86078,1.86176,1.86063,1.86153,212000000.0
2006-06-01 13:35:00,1.86153,1.86178,1.86118,1.86178,359499994.0
2006-06-01 13:40:00,1.8619,1.86262,1.86178,1.86257,450599997.0
2006-06-01 13:45:00,1.86251,1.86255,1.86115,1.86171,277500002.0
2006-06-01 13:50:00,1.86163,1.86163,1.86081,1.86147,283199996.0
2006-06-01 13:55:00,1.86147,1.86161,1.86098,1.86111,281500001.0
2006-06-01 14:00:00,1.86101,1.86103,1.86036,1.86071,227000001.0
2006-06-01 14:05:00,1.86054,1.86066,1.85979,1.85988,288200000.0
2006-06-01 14:10:00,1.85996,1.8602,1.85974,1.85978,227099998.0
2006-06-01 14:15:00,1.85973,1.86009,1.85953,1.85956,331699998.0
2006-06-01 14:20:00,1.85922,1.85922,1.85867,1.85897,334699996.0
2006-06-01 14:25:00,1.85902,1.85943,1.85836,1.8584,312800002.0
2006-06-01 14:30:00,1.85908,1.86124,1.85901,1.86052,410149999.0
2006-06-01 14:35:00,1.86065,1.86136,1.86045,1.86075,331400002.0
2006-06-01 14:40:00,1.86073,1.86094,1.86028,1.8605,420800002.0
2006-06-01 14:45:00,1.86035,1.86035,1.85728,1.85728,249500001.0
2006-06-01 14:50:00,1.85742,1.8585,1.85721,1.858,378699997.0
2006-06-01 14:55:00,1.85797,1.85819,1.85688,1.85793,301300000.0
2006-06-01 15:00:00,1.85804,1.85839,1.85792,1.85792,471299998.0
2006-06-01 15:05:00,1.85788,1.85801,1.85753,1.85789,248799996.0
2006-06-01 15:10:00,1.85798,1.85798,1.85745,1.85752,327300003.0
2006-06-01 15:15:00,1.85753,1.85856,1.8575,1.85846,408100000.0
2006-06-01 15:20:00,1.85851,1.85858,1.85782,1.85834,326900002.0
2006-06-01 15:25:00,1.85832,1.85924,1.85832,1.85924,323799998.0
2006-06-01 15:30:00,1.85921,1.85931,1.858,1.85803,349000000.0
2006-06-01 15:35:00,1.85795,1.85818,1.85652,1.85702,225100000.0
2006-06-01 15:40:00,1.85702,1.85766,1.857,1.85712,317199997.0
2006-06-01 15:45:00,1.85719,1.8576,1.85652,1.85678,437749996.0
2006-06-01 15:50:00,1.8567,1.85763,1.8566,1.85757,310300000.0
2006-06-01 15:55:00,1.85769,1.8579,1.85631,1.85631,320200001.0
2006-06-01 16:00:00,1.85614,1.86102,1.85606,1.86073,311499999.0
2006-06-01 16:05:00,1.86064,1.86316,1.86055,1.86316,341100000.0
2006-06-01 16:10:00,1.86296,1.86296,1.86141,1.86191,257399998.0
2006-06-01 16:15:00,1.862,1.86205,1.86104,1.86121,305400000.0
2006-06-01 16:20:00,1.8611,1.86141,1.8605,1.86088,432299999.0
2006-06-01 16:25:00,1.86086,1.86111,1.86055,1.86111,287800003.0
2006-06-01 16:30:00,1.86116,1.86375,1.86116,1.86375,322599998.0
2006-06-01 16:35:00,1.86373,1.86481,1.86371,1.86438,303300003.0
2006-06-01 16:40:00,1.86426,1.86557,1.86423,1.8653,337399998.0
2006-06-01 16:45:00,1.86533,1.86792,1.86527,1.8675,327899999.0
2006-06-01 16:50:00,1.86742,1.86918,1.86742,1.86778,299299999.0
2006-06-01 16:55:00,1.86779,1.86859,1.86764,1.86792,304099999.0
2006-06-01 17:00:00,1.86783,1.86802,1.86626,1.86702,340600000.0
2006-06-01 17:05:00,1.86695,1.86705,1.86664,1.86681,327600000.0
2006-06-01 17:10:00,1.86666,1.86689,1.86629,1.86671,270600001.0
2006-06-01 17:15:00,1.86658,1.86667,1.86548,1.8656,246200002.0
2006-06-01 17:20:00,1.86556,1.86576,1.86504,1.86567,274370002.0
2006-06-01 17:25:00,1.86578,1.86691,1.86564,1.86691,303700000.0
2006-06-01 17:30:00,1.86701,1.86729,1.86603,1.86641,297199998.0
2006-06-01 17:35:00,1.86643,1.86665,1.86606,1.86645,312099999.0
2006-06-01 17:40:00,1.86649,1.86652,1.86613,1.86625,225999997.0
2006-06-01 17:45:00,1.86637,1.86668,1.86615,1.86668,287200000.0
2006-06-01 17:50:00,1.86659,1.86772,1.86652,1.8677,276499998.0
2006-06-01 17:55:00,1.86782,1.86826,1.86761,1.86811,338399996.0
2006-06-01 18:00:00,1.86813,1.86861,1.86774,1.86774,4214570005.0
2006-06-01 18:05:00,1.86761,1.86787,1.86725,1.86783,5247170000.0
2006-06-01 18:10:00,1.86785,1.86831,1.86757,1.86805,3434700000.0
2006-06-01 18:15:00,1.86809,1.86849,1.86777,1.86777,3145249996.0
2006-06-01 18:20:00,1.86776,1.86776,1.86715,1.8674,3100100002.0
2006-06-01 18:25:00,1.8673,1.86758,1.86704,1.86758,3243499997.0
2006-06-01 18:30:00,1.86765,1.86765,1.86729,1.86735,2957969999.0
2006-06-01 18:35:00,1.86735,1.86761,1.86735,1.86757,1076400005.0
2006-06-01 18:40:00,1.86751,1.86763,1.86735,1.8675,1394499998.0
2006-06-01 18:45:00,1.86752,1.86773,1.86731,1.86733,979699997.0
2006-06-01 18:50:00,1.86737,1.86754,1.86732,1.8674,1830800002.0
2006-06-01 18:55:00,1.86745,1.86759,1.86707,1.86711,2496800000.0
2006-06-01 19:00:00,1.86712,1.86719,1.86668,1.867,1604399996.0
2006-06-01 19:05:00,1.86704,1.86737,1.86684,1.86697,2048020000.0
2006-06-01 19:10:00,1.86694,1.86703,1.86642,1.86644,1508800005.0
2006-06-01 19:15:00,1.86636,1.86636,1.86515,1.8656,1314700000.0
2006-06-01 19:20:00,1.86553,1.86611,1.86553,1.866,1424700000.0
2006-06-01 19:25:00,1.86597,1.86607,1.86582,1.86593,1438000000.0
2006-06-01 19:30:00,1.86592,1.86669,1.86592,1.86645,1555000011.0
2006-06-01 19:35:00,1.86645,1.86652,1.86611,1.86618,1101499998.0
2006-06-01 19:40:00,1.86617,1.86719,1.86609,1.86708,1458999993.0
2006-06-01 19:45:00,1.8672,1.86734,1.86715,1.8673,1235770001.0
2006-06-01 19:50:00,1.8673,1.8673,1.86692,1.867,1098199998.0
2006-06-01 19:55:00,1.86696,1.86706,1.86678,1.86693,1284199999.0
2006-06-01 20:00:00,1.86687,1.86699,1.86605,1.86605,934599997.0
2006-06-01 20:05:00,1.86614,1.86639,1.86591,1.86615,1004849998.0
2006-06-01 20:10:00,1.86615,1.86624,1.86588,1.86597,874300000.0
2006-06-01 20:15:00,1.866,1.86609,1.86585,1.86592,769449996.0
2006-06-01 20:20:00,1.86584,1.86632,1.86551,1.86632,1071846992.0
2006-06-01 20:25:00,1.86641,1.86649,1.86625,1.8663,1747049990.0
2006-06-01 20:30:00,1.86629,1.86645,1.86589,1.86612,2481149995.0
2006-06-01 20:35:00,1.86612,1.86624,1.866,1.8662,972700003.0
2006-06-01 20:40:00,1.86617,1.86623,1.86569,1.86569,1039099999.0
2006-06-01 20:45:00,1.86567,1.86581,1.86514,1.86514,880700000.0
2006-06-01 20:50:00,1.86512,1.86539,1.86503,1.86518,1655200003.0
2006-06-01 20:55:00,1.8652,1.86535,1.86447,1.86461,2081499995.0
2006-06-01 21:00:00,1.86463,1.86484,1.8644,1.86455,1449400012.0
2006-06-01 21:05:00,1.86457,1.8647,1.86447,1.86453,714949999.0
2006-06-01 21:10:00,1.86452,1.86452,1.86402,1.86402,946999997.0
2006-06-01 21:15:00,1.86407,1.86441,1.86399,1.86433,601649997.0
2006-06-01 21:20:00,1.86434,1.86445,1.86404,1.86407,941799998.0
2006-06-01 21:25:00,1.86407,1.86418,1.8639,1.86415,560299999.0
2006-06-01 21:30:00,1.86415,1.86415,1.86385,1.86385,722699999.0
2006-06-01 21:35:00,1.8639,1.8639,1.8632,1.86346,478299997.0
2006-06-01 21:40:00,1.86345,1.86391,1.86323,1.86391,806699998.0
2006-06-01 21:45:00,1.86395,1.8644,1.86392,1.86438,556000003.0
2006-06-01 21:50:00,1.86436,1.86449,1.86415,1.86415,536400002.0
2006-06-01 21:55:00,1.86417,1.86423,1.86363,1.86376,929299997.0
2006-06-01 22:00:00,1.8639,1.86404,1.86359,1.86363,934799997.0
2006-06-01 22:05:00,1.86363,1.86395,1.863,1.8631,471299998.0
2006-06-01 22:10:00,1.86305,1.86341,1.86305,1.8633,315099999.0
2006-06-01 22:15:00,1.86334,1.86358,1.86315,1.86353,647300000.0
2006-06-01 22:20:00,1.86354,1.86357,1.86338,1.86346,522599997.0
2006-06-01 22:25:00,1.86345,1.86424,1.86333,1.86415,478399999.0
2006-06-01 22:30:00,1.86417,1.8642,1.8638,1.86383,639399997.0
2006-06-01 22:35:00,1.8639,1.86409,1.8638,1.86393,340400002.0
2006-06-01 22:40:00,1.86396,1.86461,1.86394,1.86439,397499999.0
2006-06-01 22:45:00,1.86439,1.86489,1.86426,1.86484,355200001.0
2006-06-01 22:50:00,1.86485,1.86515,1.86481,1.86495,190699999.0
2006-06-01 22:55:00,1.86494,1.86553,1.86494,1.86535,308700000.0
2006-06-01 23:00:00,1.8653,1.86553,1.86501,1.86526,387500001.0
2006-06-01 23:05:00,1.86511,1.86578,1.86511,1.86536,322900001.0
2006-06-01 23:10:00,1.8654,1.86544,1.86474,1.86512,501199996.0
2006-06-01 23:15:00,1.86503,1.86528,1.8647,1.86476,401399998.0
2006-06-01 23:20:00,1.86482,1.86529,1.86471,1.86502,412400005.0
2006-06-01 23:25:00,1.86507,1.86521,1.86451,1.86471,455199999.0
2006-06-01 23:30:00,1.86465,1.86581,1.86465,1.86545,371799999.0
2006-06-01 23:35:00,1.86546,1.86588,1.86546,1.86586,132900000.0
2006-06-01 23:40:00,1.86582,1.86589,1.86544,1.86563,174299999.0
2006-06-01 23:45:00,1.86565,1.86569,1.8655,1.86557,234200000.0
2006-06-01 23:50:00,1.8656,1.86569,1.86553,1.86561,175999999.0
2006-06-01 23:55:00,1.8657,1.8666,1.8657,1.86624,195600002.0
2006-06-02 00:00:00,1.86615,1.86615,1.86562,1.86577,317000001.0
2006-06-02 00:05:00,1.86585,1.86585,1.8653,1.8653,132600000.0
2006-06-02 00:10:00,1.86534,1.8654,1.865,1.86522,258899998.0
2006-06-02 00:15:00,1.8652,1.86535,1.86517,1.8653,167000001.0
2006-06-02 00:20:00,1.86528,1.86549,1.86519,1.86528,172799998.0
2006-06-02 00:25:00,1.86515,1.86547,1.86499,1.86515,328300003.0
2006-06-02 00:30:00,1.86515,1.86535,1.8651,1.86519,91399999.0
2006-06-02 00:35:00,1.86507,1.86517,1.86484,1.86497,181100003.0
2006-06-02 00:40:00,1.86487,1.86499,1.86482,1.86491,153500000.0
2006-06-02 00:45:00,1.86492,1.86512,1.86486,1.8651,284600000.0
2006-06-02 00:50:00,1.86519,1.86545,1.86516,1.86538,201199996.0
2006-06-02 00:55:00,1.86532,1.86574,1.86532,1.86569,322399999.0
2006-06-02 01:00:00,1.86572,1.8658,1.86557,1.86568,276300001.0
2006-06-02 01:05:00,1.86573,1.86575,1.86558,1.86575,324900001.0
2006-06-02 01:10:00,1.86578,1.86588,1.86574,1.86585,158700001.0
2006-06-02 01:15:00,1.8658,1.86623,1.86568,1.86609,348400002.0
2006-06-02 01:20:00,1.86608,1.86623,1.86593,1.86612,410199996.0
2006-06-02 01:25:00,1.86614,1.86636,1.86609,1.8663,258600001.0
2006-06-02 01:30:00,1.86635,1.86638,1.86625,1.86637,143200000.0
2006-06-02 01:35:00,1.86627,1.86631,1.86606,1.86613,211850000.0
2006-06-02 01:40:00,1.86608,1.86608,1.86548,1.8658,317899997.0
2006-06-02 01:45:00,1.86585,1.86588,1.8652,1.86527,231199999.0
2006-06-02 01:50:00,1.86534,1.8658,1.8653,1.86578,339499998.0
2006-06-02 01:55:00,1.86584,1.86643,1.86575,1.86643,314199998.0
2006-06-02 02:00:00,1.8665,1.8665,1.86617,1.86635,281900001.0
2006-06-02 02:05:00,1.86638,1.86655,1.86594,1.86602,119299998.0
2006-06-02 02:10:00,1.86614,1.86614,1.86561,1.86574,335799999.0
2006-06-02 02:15:00,1.86575,1.86582,1.86565,1.86582,221699998.0
2006-06-02 02:20:00,1.86585,1.86597,1.86575,1.86597,278400002.0
2006-06-02 02:25:00,1.86593,1.86645,1.86592,1.86645,287200001.0
2006-06-02 02:30:00,1.86635,1.86645,1.86598,1.86628,178999997.0
2006-06-02 02:35:00,1.86628,1.86635,1.86602,1.86614,268499998.0
2006-06-02 02:40:00,1.8661,1.86637,1.86602,1.86635,228500001.0
2006-06-02 02:45:00,1.86632,1.86653,1.86632,1.86653,205600002.0
2006-06-02 02:50:00,1.86672,1.86676,1.86603,1.86603,451100003.0
2006-06-02 02:55:00,1.86602,1.86635,1.86602,1.86607,311900001.0
2006-06-02 03:00:00,1.86604,1.86635,1.86601,1.86624,269799997.0
2006-06-02 03:05:00,1.86614,1.86617,1.86584,1.86595,286499997.0
2006-06-02 03:10:00,1.86598,1.86621,1.86596,1.86615,252099998.0
2006-06-02 03:15:00,1.86619,1.86621,1.8655,1.86558,400000000.0
2006-06-02 03:20:00,1.86576,1.86595,1.86556,1.86556,155099998.0
2006-06-02 03:25:00,1.86543,1.86563,1.86543,1.86554,196200000.0
2006-06-02 03:30:00,1.86548,1.86548,1.86529,1.86535,173500000.0
2006-06-02 03:35:00,1.86527,1.8653,1.86495,1.8651,213499998.0
2006-06-02 03:40:00,1.86515,1.86529,1.86509,1.86512,335000001.0
2006-06-02 03:45:00,1.86518,1.86544,1.86492,1.865,319800000.0
2006-06-02 03:50:00,1.865,1.86554,1.86482,1.86527,262500000.0
2006-06-02 03:55:00,1.86532,1.8657,1.86487,1.86551,241500000.0
2006-06-02 04:00:00,1.86547,1.86553,1.86504,1.86533,196300002.0
2006-06-02 04:05:00,1.86543,1.8655,1.86482,1.8649,294000001.0
2006-06-02 04:10:00,1.86486,1.86504,1.86481,1.86481,264100001.0
2006-06-02 04:15:00,1.86492,1.86509,1.86488,1.86492,230099997.0
2006-06-02 04:20:00,1.86488,1.86502,1.86477,1.86492,307900000.0
2006-06-02 04:25:00,1.86486,1.86512,1.86475,1.86512,262600001.0
2006-06-02 04:30:00,1.86509,1.86509,1.86488,1.86506,116800001.0
2006-06-02 04:35:00,1.86505,1.86516,1.86481,1.86481,250599999.0
2006-06-02 04:40:00,1.86478,1.86483,1.86467,1.86473,150100000.0
2006-06-02 04:45:00,1.8648,1.86495,1.86475,1.86495,173300000.0
2006-06-02 04:50:00,1.86493,1.86495,1.86476,1.8648,222299999.0
2006-06-02 04:55:00,1.86473,1.86502,1.86473,1.86492,275000002.0
2006-06-02 05:00:00,1.86495,1.86498,1.86469,1.86469,121100000.0
2006-06-02 05:05:00,1.86477,1.86508,1.86469,1.86508,164700000.0
2006-06-02 05:10:00,1.86512,1.86547,1.8651,1.86519,314600002.0
2006-06-02 05:15:00,1.86523,1.86527,1.86506,1.86512,264899997.0
2006-06-02 05:20:00,1.86507,1.8653,1.86507,1.8652,183100001.0
2006-06-02 05:25:00,1.86521,1.86532,1.86509,1.86514,208800000.0
2006-06-02 05:30:00,1.86512,1.86527,1.86487,1.86523,281269998.0
2006-06-02 05:35:00,1.86516,1.86519,1.86505,1.86507,151100000.0
2006-06-02 05:40:00,1.86515,1.86517,1.865,1.86508,280500001.0
2006-06-02 05:45:00,1.86513,1.86515,1.86498,1.86508,359099997.0
2006-06-02 05:50:00,1.86517,1.86517,1.86495,1.86513,181400000.0
2006-06-02 05:55:00,1.86507,1.86515,1.86495,1.865,222000001.0
2006-06-02 06:00:00,1.86505,1.86513,1.86495,1.86505,259500001.0
2006-06-02 06:05:00,1.86502,1.86517,1.86498,1.86512,383500002.0
2006-06-02 06:10:00,1.86512,1.86532,1.86504,1.86508,213200000.0
2006-06-02 06:15:00,1.86513,1.8659,1.86509,1.8659,357299997.0
2006-06-02 06:20:00,1.86591,1.86649,1.8659,1.86643,354300001.0
2006-06-02 06:25:00,1.86651,1.86715,1.86638,1.8669,296849998.0
2006-06-02 06:30:00,1.86697,1.86717,1.86628,1.86628,199400000.0
2006-06-02 06:35:00,1.86601,1.86619,1.86528,1.86543,261300002.0
2006-06-02 06:40:00,1.86548,1.86592,1.86538,1.86592,311500002.0
2006-06-02 06:45:00,1.86596,1.86632,1.86572,1.86632,224099998.0
2006-06-02 06:50:00,1.86642,1.86651,1.86555,1.86585,231300002.0
2006-06-02 06:55:00,1.86583,1.86607,1.86578,1.86578,276499999.0
2006-06-02 07:00:00,1.8659,1.8659,1.86544,1.8656,185899998.0
2006-06-02 07:05:00,1.8655,1.86575,1.86542,1.86555,221900000.0
2006-06-02 07:10:00,1.86553,1.86576,1.86551,1.8657,383900000.0
2006-06-02 07:15:00,1.86575,1.86575,1.86543,1.86562,426699998.0
2006-06-02 07:20:00,1.86568,1.86595,1.86563,1.8659,281599999.0
2006-06-02 07:25:00,1.8659,1.86598,1.86582,1.86595,240650003.0
2006-06-02 07:30:00,1.86599,1.86614,1.86582,1.86599,238599998.0
2006-06-02 07:35:00,1.866,1.866,1.86553,1.86553,278999998.0
2006-06-02 07:40:00,1.8655,1.86589,1.86542,1.8657,257350000.0
2006-06-02 07:45:00,1.86562,1.86571,1.86547,1.86565,171899999.0
2006-06-02 07:50:00,1.86557,1.86569,1.86525,1.86525,213699998.0
2006-06-02 07:55:00,1.86523,1.86547,1.86523,1.86535,138500001.0
2006-06-02 08:00:00,1.86537,1.86562,1.86527,1.86557,252700000.0
2006-06-02 08:05:00,1.86555,1.86645,1.8654,1.86645,294000001.0
2006-06-02 08:10:00,1.86638,1.86638,1.86583,1.86583,256500002.0
2006-06-02 08:15:00,1.86582,1.86582,1.86265,1.8632,298800002.0
2006-06-02 08:20:00,1.86325,1.86397,1.86308,1.86395,241500000.0
2006-06-02 08:25:00,1.86393,1.86423,1.86389,1.86423,355200000.0
2006-06-02 08:30:00,1.86418,1.86441,1.86377,1.86385,210799997.0
2006-06-02 08:35:00,1.86393,1.86402,1.86372,1.86379,255599998.0
2006-06-02 08:40:00,1.86382,1.86411,1.86327,1.86336,480600001.0
2006-06-02 08:45:00,1.86343,1.86345,1.86272,1.86272,332599999.0
2006-06-02 08:50:00,1.8626,1.8635,1.86249,1.8635,276999998.0
2006-06-02 08:55:00,1.86349,1.86394,1.86336,1.86394,229000001.0
2006-06-02 09:00:00,1.86412,1.86436,1.86354,1.86354,306499999.0
2006-06-02 09:05:00,1.86358,1.86374,1.86324,1.86334,245400000.0
2006-06-02 09:10:00,1.86327,1.86327,1.86071,1.86101,282299999.0
2006-06-02 09:15:00,1.86122,1.86219,1.86122,1.86164,313850000.0
2006-06-02 09:20:00,1.86137,1.86223,1.86087,1.86208,344999999.0
2006-06-02 09:25:00,1.86197,1.86284,1.86197,1.86233,359500001.0
2006-06-02 09:30:00,1.86217,1.86227,1.86184,1.86208,325500000.0
2006-06-02 09:35:00,1.86225,1.86245,1.86181,1.86213,302999997.0
2006-06-02 09:40:00,1.86208,1.86244,1.86205,1.86244,326599999.0
2006-06-02 09:45:00,1.86249,1.86295,1.86243,1.86295,330149995.0
2006-06-02 09:50:00,1.86291,1.86291,1.86199,1.86217,202600002.0
2006-06-02 09:55:00,1.86223,1.86282,1.8622,1.86238,203800000.0
2006-06-02 10:00:00,1.86233,1.86248,1.86187,1.8619,204250001.0
2006-06-02 10:05:00,1.8619,1.86227,1.86172,1.8619,213499999.0
2006-06-02 10:10:00,1.86191,1.8624,1.86173,1.8624,462600000.0
2006-06-02 10:15:00,1.86242,1.86248,1.86186,1.86248,314500003.0
2006-06-02 10:20:00,1.8624,1.8627,1.8622,1.8627,357600002.0
2006-06-02 10:25:00,1.86262,1.86368,1.86262,1.86359,278399999.0
2006-06-02 10:30:00,1.8637,1.86407,1.86351,1.8637,168500000.0
2006-06-02 10:35:00,1.8636,1.86453,1.86347,1.86417,342099998.0
2006-06-02 10:40:00,1.86419,1.86453,1.86398,1.86435,352199999.0
2006-06-02 10:45:00,1.86426,1.86445,1.86413,1.86417,287799998.0
2006-06-02 10:50:00,1.86413,1.8642,1.86369,1.8637,444799999.0
2006-06-02 10:55:00,1.86364,1.86375,1.86334,1.86375,475500003.0
2006-06-02 11:00:00,1.86382,1.86461,1.86382,1.86447,281700003.0
2006-06-02 11:05:00,1.8645,1.86465,1.8641,1.8643,373100000.0
2006-06-02 11:10:00,1.8643,1.86501,1.86428,1.86501,295499997.0
2006-06-02 11:15:00,1.86504,1.86559,1.86504,1.86556,351400004.0
2006-06-02 11:20:00,1.86567,1.8657,1.86479,1.86485,330600000.0
2006-06-02 11:25:00,1.86472,1.86487,1.8645,1.86475,424499998.0
2006-06-02 11:30:00,1.86467,1.86484,1.86432,1.86484,419900000.0
2006-06-02 11:35:00,1.86492,1.8651,1.86468,1.86492,317699998.0
2006-06-02 11:40:00,1.8649,1.86612,1.8649,1.86612,327700001.0
2006-06-02 11:45:00,1.86641,1.86714,1.86641,1.86683,386700000.0
2006-06-02 11:50:00,1.8668,1.8674,1.86651,1.86729,491199993.0
2006-06-02 11:55:00,1.86733,1.8674,1.86636,1.86642,324099996.0
2006-06-02 12:00:00,1.86632,1.86633,1.86585,1.86598,369800001.0
2006-06-02 12:05:00,1.86612,1.86673,1.866,1.86673,279500000.0
2006-06-02 12:10:00,1.86674,1.86687,1.86664,1.86682,211700001.0
2006-06-02 12:15:00,1.86693,1.86696,1.86672,1.86685,240300002.0
2006-06-02 12:20:00,1.86702,1.86801,1.86702,1.8672,295300000.0
2006-06-02 12:25:00,1.86726,1.86824,1.86726,1.86732,372900001.0
2006-06-02 12:30:00,1.86726,1.86802,1.86713,1.86781,378499999.0
2006-06-02 12:35:00,1.86791,1.86798,1.86705,1.86705,312100000.0
2006-06-02 12:40:00,1.86701,1.86701,1.86658,1.86669,305850001.0
2006-06-02 12:45:00,1.8667,1.86677,1.8664,1.86647,236299998.0
2006-06-02 12:50:00,1.86643,1.86675,1.86635,1.86675,223700002.0
2006-06-02 12:55:00,1.8668,1.86685,1.86569,1.86569,160399999.0
2006-06-02 13:00:00,1.86533,1.86606,1.86532,1.86597,363999997.0
2006-06-02 13:05:00,1.86587,1.86651,1.86585,1.86612,371099998.0
2006-06-02 13:10:00,1.86625,1.86626,1.86585,1.86607,192600000.0
2006-06-02 13:15:00,1.86622,1.86628,1.86572,1.86572,317700000.0
2006-06-02 13:20:00,1.86575,1.86635,1.86575,1.86628,220199997.0
2006-06-02 13:25:00,1.86631,1.86636,1.86587,1.86602,280899997.0
2006-06-02 13:30:00,1.86603,1.86669,1.86603,1.8666,371099998.0
2006-06-02 13:35:00,1.86665,1.86669,1.86639,1.86639,355600001.0
2006-06-02 13:40:00,1.86639,1.8664,1.86608,1.86632,223099999.0
2006-06-02 13:45:00,1.86627,1.86649,1.86627,1.86642,360100002.0
2006-06-02 13:50:00,1.86642,1.86654,1.8663,1.86634,264000004.0
2006-06-02 13:55:00,1.86621,1.86639,1.8657,1.86575,281700001.0
2006-06-02 14:00:00,1.8657,1.86591,1.86549,1.86573,304349997.0
2006-06-02 14:05:00,1.86566,1.86625,1.8654,1.86543,254499998.0
2006-06-02 14:10:00,1.86544,1.86589,1.86536,1.8657,225499997.0
2006-06-02 14:15:00,1.86558,1.86612,1.86555,1.86586,347300001.0
2006-06-02 14:20:00,1.86579,1.86722,1.86579,1.86699,244500001.0
2006-06-02 14:25:00,1.867,1.86785,1.86654,1.86654,309599998.0
2006-06-02 14:30:00,1.86785,1.8776,1.86785,1.87645,329050001.0
2006-06-02 14:35:00,1.87635,1.87793,1.87635,1.87745,413800000.0
2006-06-02 14:40:00,1.87805,1.88227,1.87805,1.88174,271599999.0
2006-06-02 14:45:00,1.8817,1.88335,1.8817,1.88199,408700000.0
2006-06-02 14:50:00,1.88194,1.88198,1.88029,1.88052,323999997.0
2006-06-02 14:55:00,1.88015,1.8811,1.87942,1.88108,349699998.0
2006-06-02 15:00:00,1.8811,1.88215,1.88025,1.88208,321300001.0
2006-06-02 15:05:00,1.88223,1.88268,1.88168,1.88174,332499999.0
2006-06-02 15:10:00,1.88179,1.8831,1.88179,1.88286,271450001.0
2006-06-02 15:15:00,1.88293,1.88403,1.88228,1.88403,448149997.0
2006-06-02 15:20:00,1.884,1.8841,1.88235,1.88296,380700001.0
2006-06-02 15:25:00,1.8829,1.88314,1.88136,1.88154,252400000.0
2006-06-02 15:30:00,1.8816,1.88213,1.88128,1.88169,347300001.0
2006-06-02 15:35:00,1.88193,1.88275,1.88191,1.88217,248800000.0
2006-06-02 15:40:00,1.88217,1.88217,1.88078,1.88118,449799996.0
2006-06-02 15:45:00,1.88115,1.88229,1.88102,1.88176,315800003.0
2006-06-02 15:50:00,1.88187,1.88218,1.88129,1.88215,323999997.0
2006-06-02 15:55:00,1.88213,1.88285,1.88179,1.88185,324500002.0
2006-06-02 16:00:00,1.88149,1.88229,1.88013,1.88069,353200001.0
2006-06-02 16:05:00,1.88072,1.88256,1.88072,1.88203,278499997.0
2006-06-02 16:10:00,1.88215,1.88287,1.88208,1.88279,351299997.0
2006-06-02 16:15:00,1.88265,1.88265,1.88176,1.88263,373200000.0
2006-06-02 16:20:00,1.88286,1.88305,1.88262,1.88273,377499998.0
2006-06-02 16:25:00,1.8829,1.88333,1.88257,1.88266,387020004.0
2006-06-02 16:30:00,1.88234,1.88285,1.88207,1.88275,269400001.0
2006-06-02 16:35:00,1.88271,1.88336,1.88248,1.88325,314900002.0
2006-06-02 16:40:00,1.88323,1.88472,1.88293,1.88417,447849999.0
2006-06-02 16:45:00,1.88418,1.88498,1.88355,1.8847,415299998.0
2006-06-02 16:50:00,1.88468,1.88508,1.88435,1.88494,249200002.0
2006-06-02 16:55:00,1.885,1.88566,1.88478,1.88566,310799996.0
2006-06-02 17:00:00,1.88549,1.88574,1.88493,1.88493,319600001.0
2006-06-02 17:05:00,1.88495,1.88563,1.88464,1.88471,219300000.0
2006-06-02 17:10:00,1.88486,1.8853,1.88426,1.88434,343000001.0
2006-06-02 17:15:00,1.88409,1.88437,1.88386,1.88434,327800006.0
2006-06-02 17:20:00,1.88442,1.88468,1.88348,1.88362,232849998.0
2006-06-02 17:25:00,1.88363,1.88417,1.88309,1.88346,296500000.0
2006-06-02 17:30:00,1.88359,1.88457,1.88357,1.8845,321600001.0
2006-06-02 17:35:00,1.88461,1.88531,1.88439,1.88526,357500000.0
2006-06-02 17:40:00,1.88525,1.88525,1.88409,1.88411,277400000.0
2006-06-02 17:45:00,1.88406,1.88455,1.88397,1.88437,298000002.0
2006-06-02 17:50:00,1.88419,1.88419,1.88278,1.88303,233899999.0
2006-06-02 17:55:00,1.88272,1.88272,1.88127,1.88127,291299999.0
2006-06-02 18:00:00,1.88126,1.88276,1.88117,1.88225,4470439990.0
2006-06-02 18:05:00,1.88226,1.88286,1.88207,1.88238,5482849985.0
2006-06-02 18:10:00,1.88235,1.88263,1.88185,1.8821,3397496995.0
2006-06-02 18:15:00,1.88215,1.88229,1.88153,1.88196,3175700001.0
2006-06-02 18:20:00,1.88209,1.88281,1.88209,1.88239,3173500002.0
2006-06-02 18:25:00,1.88239,1.883,1.88238,1.88275,3080140001.0
2006-06-02 18:30:00,1.88277,1.88293,1.8824,1.8824,3067099997.0
2006-06-02 18:35:00,1.88237,1.88283,1.88237,1.88283,1021099999.0
2006-06-02 18:40:00,1.88287,1.8831,1.88241,1.88259,1509800001.0
2006-06-02 18:45:00,1.88256,1.88328,1.88251,1.88318,1151199998.0
2006-06-02 18:50:00,1.88323,1.88388,1.88318,1.88365,1934299998.0
2006-06-02 18:55:00,1.88373,1.88427,1.88362,1.88365,2534600002.0
2006-06-02 19:00:00,1.88368,1.88465,1.88368,1.88427,1606600001.0
2006-06-02 19:05:00,1.88421,1.88421,1.88315,1.88352,1840499997.0
2006-06-02 19:10:00,1.88352,1.88366,1.88309,1.88327,1422499996.0
2006-06-02 19:15:00,1.88328,1.88378,1.88326,1.88348,1298249999.0
2006-06-02 19:20:00,1.88357,1.8837,1.88313,1.88318,1641999999.0
2006-06-02 19:25:00,1.8832,1.8838,1.8832,1.88372,1751846989.0
2006-06-02 19:30:00,1.88366,1.88378,1.88283,1.8833,1504499997.0
2006-06-02 19:35:00,1.88332,1.88357,1.88317,1.88336,1282999996.0
2006-06-02 19:40:00,1.88339,1.88357,1.88325,1.8833,1774099993.0
2006-06-02 19:45:00,1.8833,1.88368,1.88324,1.88365,874500002.0
2006-06-02 19:50:00,1.88367,1.88438,1.88364,1.88433,1043200002.0
2006-06-02 19:55:00,1.8843,1.88434,1.88389,1.8839,1314999995.0
2006-06-02 20:00:00,1.88387,1.88429,1.88345,1.88426,865400002.0
2006-06-02 20:05:00,1.88427,1.88456,1.88422,1.88448,1055849994.0
2006-06-02 20:10:00,1.88452,1.88464,1.88442,1.8845,1005600005.0
2006-06-02 20:15:00,1.88447,1.88484,1.88408,1.88457,1050900000.0
2006-06-02 20:20:00,1.88451,1.88472,1.88394,1.88415,998470009.0
2006-06-02 20:25:00,1.88417,1.88422,1.88385,1.88395,1735600002.0
2006-06-02 20:30:00,1.8839,1.88402,1.88376,1.8839,2205049994.0
2006-06-02 20:35:00,1.88388,1.88403,1.88371,1.8838,864099998.0
2006-06-02 20:40:00,1.8838,1.8839,1.88354,1.88365,1014100000.0
2006-06-02 20:45:00,1.88365,1.88367,1.8831,1.8834,1039400002.0
2006-06-02 20:50:00,1.88338,1.88358,1.88327,1.88327,2116070001.0
2006-06-02 20:55:00,1.88327,1.88338,1.8828,1.88283,2134849998.0
2006-06-02 21:00:00,1.88283,1.88294,1.88256,1.88292,1339700006.0
2006-06-02 21:05:00,1.88291,1.88309,1.88279,1.88282,603300002.0
2006-06-02 21:10:00,1.88287,1.88303,1.88258,1.88262,895800001.0
2006-06-02 21:15:00,1.88267,1.88279,1.88256,1.88265,595900002.0
2006-06-02 21:20:00,1.88265,1.8828,1.88255,1.8826,969200000.0
2006-06-02 21:25:00,1.88265,1.88275,1.88245,1.88247,437100000.0
2006-06-02 21:30:00,1.88248,1.88263,1.8824,1.88245,790000000.0
2006-06-02 21:35:00,1.88253,1.88306,1.88247,1.88296,487899997.0
2006-06-02 21:40:00,1.88296,1.88324,1.88295,1.8831,620499996.0
2006-06-02 21:45:00,1.8831,1.88333,1.88303,1.88331,560199997.0
2006-06-02 21:50:00,1.88331,1.88356,1.88324,1.8834,411950001.0
2006-06-02 21:55:00,1.88347,1.88361,1.88322,1.88326,890300002.0
2006-06-02 22:00:00,1.88332,1.88342,1.8831,1.8831,909100001.0
2006-06-02 22:05:00,1.88305,1.88329,1.88297,1.88319,327699998.0
2006-06-02 22:10:00,1.88305,1.88308,1.88291,1.88308,369750001.0
2006-06-02 22:15:00,1.88314,1.88321,1.8829,1.88298,947170002.0
2006-06-02 22:20:00,1.88297,1.88305,1.88278,1.88285,530300003.0
2006-06-02 22:25:00,1.88288,1.88303,1.88267,1.88268,550499998.0
2006-06-02 22:30:00,1.88269,1.88278,1.88259,1.88261,584600004.0
2006-06-02 22:35:00,1.88267,1.8828,1.88209,1.88232,254000002.0
2006-06-02 22:40:00,1.88238,1.88263,1.88222,1.88253,468299998.0
2006-06-02 22:45:00,1.88252,1.88275,1.88243,1.88263,324599999.0
2006-06-02 22:50:00,1.88265,1.88283,1.88186,1.88235,363299997.0
2006-06-02 22:55:00,1.88233,1.88236,1.8818,1.88185,307800000.0
2006-06-05 00:00:00,1.883,1.8835,1.883,1.8834,189000000.0
2006-06-05 00:05:00,1.8833,1.8837,1.8833,1.8835,189000000.0
2006-06-05 00:10:00,1.8836,1.8836,1.8833,1.8833,113400000.0
2006-06-05 00:15:00,1.8834,1.8834,1.8831,1.8831,113400000.0
2006-06-05 00:20:00,1.8832,1.8832,1.883,1.883,75600000.0
2006-06-05 00:25:00,1.8829,1.8831,1.8828,1.8829,151200000.0
2006-06-05 00:30:00,1.883,1.8831,1.8829,1.883,189000000.0
2006-06-05 00:35:00,1.8829,1.8829,1.8827,1.8828,189000000.0
2006-06-05 00:40:00,1.8829,1.883,1.8829,1.8829,113400000.0
2006-06-05 00:45:00,1.883,1.8831,1.8829,1.883,151200000.0
2006-06-05 00:50:00,1.8832,1.8832,1.883,1.8831,189000000.0
2006-06-05 00:55:00,1.883,1.8831,1.883,1.883,37800000.0
2006-06-05 01:00:00,1.8832,1.8832,1.8831,1.8831,113400000.0
2006-06-05 01:05:00,1.8832,1.8833,1.883,1.8833,151200000.0
2006-06-05 01:10:00,1.8832,1.8834,1.8832,1.8832,151200000.0
2006-06-05 01:15:00,1.8833,1.8836,1.8832,1.8834,189000000.0
2006-06-05 01:20:00,1.8833,1.8835,1.8832,1.8833,189000000.0
2006-06-05 01:25:00,1.8834,1.8834,1.8832,1.8833,151200000.0
2006-06-05 01:30:00,1.8832,1.8838,1.8832,1.8838,189000000.0
2006-06-05 01:35:00,1.8839,1.884,1.8835,1.8836,189000000.0
2006-06-05 01:40:00,1.8837,1.8837,1.8832,1.8834,189000000.0
2006-06-05 01:45:00,1.8833,1.8834,1.8832,1.8834,151200000.0
2006-06-05 01:50:00,1.8833,1.8834,1.8833,1.8834,75600000.0
2006-06-05 01:55:00,1.8832,1.8835,1.8831,1.8832,189000000.0
2006-06-05 02:00:00,1.88341,1.88341,1.88298,1.883,271200000.0
2006-06-05 02:05:00,1.88295,1.88305,1.88277,1.88287,83600000.0
2006-06-05 02:10:00,1.88282,1.88295,1.8826,1.8829,325000002.0
2006-06-05 02:15:00,1.88284,1.88289,1.88247,1.88268,266300001.0
2006-06-05 02:20:00,1.88255,1.88286,1.88223,1.88281,393500003.0
2006-06-05 02:25:00,1.88284,1.88302,1.88267,1.88302,370499996.0
2006-06-05 02:30:00,1.88297,1.883,1.88267,1.88279,329500004.0
2006-06-05 02:35:00,1.8828,1.88289,1.88277,1.88285,276300001.0
2006-06-05 02:40:00,1.8828,1.88301,1.88265,1.88275,326999999.0
2006-06-05 02:45:00,1.88265,1.88301,1.88255,1.88297,202100000.0
2006-06-05 02:50:00,1.8832,1.8836,1.88309,1.88356,268199998.0
2006-06-05 02:55:00,1.88343,1.88349,1.88308,1.88327,408900003.0
2006-06-05 03:00:00,1.88329,1.88352,1.88325,1.88352,292199997.0
2006-06-05 03:05:00,1.88343,1.88344,1.8832,1.88327,305700004.0
2006-06-05 03:10:00,1.88325,1.88328,1.88315,1.88318,205700000.0
2006-06-05 03:15:00,1.88336,1.88402,1.88336,1.88384,186399998.0
2006-06-05 03:20:00,1.88377,1.88383,1.88362,1.88375,156699998.0
2006-06-05 03:25:00,1.88359,1.88359,1.88313,1.88335,189399999.0
2006-06-05 03:30:00,1.88337,1.88337,1.88315,1.88315,118100001.0
2006-06-05 03:35:00,1.88316,1.88316,1.88285,1.88291,260400004.0
2006-06-05 03:40:00,1.883,1.88373,1.883,1.88363,286500003.0
2006-06-05 03:45:00,1.8836,1.8837,1.88335,1.88345,212000001.0
2006-06-05 03:50:00,1.8834,1.88345,1.883,1.883,288900000.0
2006-06-05 03:55:00,1.88297,1.8831,1.88293,1.8831,249699998.0
2006-06-05 04:00:00,1.88309,1.88315,1.88305,1.8831,163200002.0
2006-06-05 04:05:00,1.8831,1.88359,1.88307,1.88352,288899998.0
2006-06-05 04:10:00,1.88338,1.88377,1.88335,1.8836,286199999.0
2006-06-05 04:15:00,1.8837,1.88388,1.88368,1.88388,177069999.0
2006-06-05 04:20:00,1.88374,1.88385,1.8835,1.8835,277999999.0
2006-06-05 04:25:00,1.88357,1.88363,1.88331,1.88357,302300001.0
2006-06-05 04:30:00,1.8835,1.88359,1.88328,1.8834,158400001.0
2006-06-05 04:35:00,1.88335,1.8836,1.88335,1.8835,222800001.0
2006-06-05 04:40:00,1.88353,1.88353,1.88304,1.88305,158100001.0
2006-06-05 04:45:00,1.8831,1.88336,1.88305,1.88332,134199998.0
2006-06-05 04:50:00,1.88325,1.88325,1.8829,1.8829,153899999.0
2006-06-05 04:55:00,1.88273,1.88305,1.88273,1.8828,240299999.0
2006-06-05 05:00:00,1.88286,1.88293,1.88279,1.88287,194200002.0
2006-06-05 05:05:00,1.88292,1.88305,1.88281,1.883,201200001.0
2006-06-05 05:10:00,1.88301,1.88301,1.88281,1.88297,227199999.0
2006-06-05 05:15:00,1.883,1.88308,1.88285,1.88302,195100001.0
2006-06-05 05:20:00,1.88297,1.88323,1.88297,1.8831,259499999.0
2006-06-05 05:25:00,1.8831,1.88404,1.8831,1.88404,284400001.0
2006-06-05 05:30:00,1.88412,1.88419,1.88358,1.88379,261999998.0
2006-06-05 05:35:00,1.88381,1.88385,1.88353,1.88353,322599998.0
2006-06-05 05:40:00,1.88349,1.88384,1.88326,1.88378,311800001.0
2006-06-05 05:45:00,1.88382,1.88385,1.88373,1.8838,224900002.0
2006-06-05 05:50:00,1.88387,1.88387,1.8835,1.88365,148399999.0
2006-06-05 05:55:00,1.8837,1.88406,1.88355,1.8836,268400001.0
2006-06-05 06:00:00,1.88365,1.88394,1.88355,1.88378,265800000.0
2006-06-05 06:05:00,1.88378,1.8841,1.88371,1.8838,284499997.0
2006-06-05 06:10:00,1.8838,1.88403,1.88375,1.88403,242900003.0
2006-06-05 06:15:00,1.88403,1.88418,1.88385,1.88403,229600002.0
2006-06-05 06:20:00,1.88389,1.88389,1.88372,1.88377,265600001.0
2006-06-05 06:25:00,1.88368,1.88381,1.88355,1.88377,82300002.0
2006-06-05 06:30:00,1.8836,1.88378,1.88355,1.88369,242500001.0
2006-06-05 06:35:00,1.88369,1.88396,1.88365,1.88375,212799999.0
2006-06-05 06:40:00,1.88375,1.88375,1.88364,1.8837,178400000.0
2006-06-05 06:45:00,1.8837,1.88385,1.8836,1.88375,244999999.0
2006-06-05 06:50:00,1.8838,1.88408,1.88353,1.88408,198600001.0
2006-06-05 06:55:00,1.884,1.88401,1.8838,1.8838,117599999.0
2006-06-05 07:00:00,1.88401,1.88423,1.884,1.88413,367899999.0
2006-06-05 07:05:00,1.88417,1.88439,1.88409,1.88439,185300000.0
2006-06-05 07:10:00,1.88443,1.88443,1.88402,1.88407,259300001.0
2006-06-05 07:15:00,1.88407,1.88407,1.88337,1.88346,266600001.0
2006-06-05 07:20:00,1.88348,1.88363,1.88345,1.8835,248700000.0
2006-06-05 07:25:00,1.88355,1.88371,1.88345,1.88345,453299999.0
2006-06-05 07:30:00,1.88348,1.88359,1.88331,1.88331,221000002.0
2006-06-05 07:35:00,1.88335,1.88344,1.88325,1.88343,229099998.0
2006-06-05 07:40:00,1.88358,1.88376,1.88335,1.88348,265599997.0
2006-06-05 07:45:00,1.8835,1.88358,1.88332,1.88337,155099999.0
2006-06-05 07:50:00,1.8833,1.88345,1.88327,1.8834,114400001.0
2006-06-05 07:55:00,1.88342,1.88375,1.8833,1.88353,173000001.0
2006-06-05 08:00:00,1.8835,1.88406,1.8835,1.88403,202400002.0
2006-06-05 08:05:00,1.88411,1.88507,1.88403,1.8849,245200001.0
2006-06-05 08:10:00,1.88476,1.88522,1.88425,1.88456,501799994.0
2006-06-05 08:15:00,1.88463,1.88496,1.88452,1.8848,329100002.0
2006-06-05 08:20:00,1.88487,1.8851,1.88435,1.88506,281000003.0
2006-06-05 08:25:00,1.88493,1.88521,1.88484,1.885,345500003.0
2006-06-05 08:30:00,1.885,1.88505,1.88449,1.8846,298000000.0
2006-06-05 08:35:00,1.88463,1.88499,1.8845,1.8849,176900001.0
2006-06-05 08:40:00,1.88488,1.88498,1.88404,1.88404,399199998.0
2006-06-05 08:45:00,1.88388,1.88399,1.8834,1.88343,352899997.0
2006-06-05 08:50:00,1.88346,1.88357,1.88309,1.88311,312699997.0
2006-06-05 08:55:00,1.88314,1.88321,1.88242,1.8827,317199995.0
2006-06-05 09:00:00,1.88287,1.88298,1.88117,1.88137,262900002.0
2006-06-05 09:05:00,1.88149,1.88221,1.88149,1.88163,250700000.0
2006-06-05 09:10:00,1.88166,1.88291,1.88166,1.88288,229700001.0
2006-06-05 09:15:00,1.88268,1.88275,1.8819,1.88227,354599997.0
2006-06-05 09:20:00,1.8821,1.883,1.88164,1.883,275500003.0
2006-06-05 09:25:00,1.88294,1.88522,1.88294,1.88522,351499999.0
2006-06-05 09:30:00,1.88531,1.88749,1.88531,1.8872,458549997.0
2006-06-05 09:35:00,1.88725,1.88734,1.88645,1.88723,249100000.0
2006-06-05 09:40:00,1.8872,1.88752,1.88647,1.88647,352300000.0
2006-06-05 09:45:00,1.8864,1.88643,1.88456,1.88513,231400002.0
2006-06-05 09:50:00,1.88509,1.88571,1.88507,1.88548,339749999.0
2006-06-05 09:55:00,1.88556,1.88593,1.88556,1.88573,293299998.0
2006-06-05 10:00:00,1.88562,1.88602,1.8855,1.88601,273200003.0
2006-06-05 10:05:00,1.88584,1.8859,1.88404,1.88408,228300001.0
2006-06-05 10:10:00,1.88407,1.88419,1.88349,1.88406,400399999.0
2006-06-05 10:15:00,1.88412,1.88415,1.88257,1.88351,280800000.0
2006-06-05 10:20:00,1.88352,1.88383,1.88343,1.88372,307699996.0
2006-06-05 10:25:00,1.88356,1.88367,1.8829,1.8829,316999999.0
2006-06-05 10:30:00,1.883,1.88456,1.883,1.88427,335199998.0
2006-06-05 10:35:00,1.88433,1.8851,1.88433,1.88479,359899996.0
2006-06-05 10:40:00,1.88483,1.88569,1.88461,1.88467,319799997.0
2006-06-05 10:45:00,1.8847,1.88545,1.88447,1.88545,395100001.0
2006-06-05 10:50:00,1.88549,1.88582,1.88534,1.88575,170800000.0
2006-06-05 10:55:00,1.88579,1.88589,1.8854,1.88583,432599998.0
2006-06-05 11:00:00,1.88576,1.88601,1.88555,1.88576,392499996.0
2006-06-05 11:05:00,1.88578,1.8859,1.88562,1.8859,348199998.0
2006-06-05 11:10:00,1.88593,1.88593,1.88493,1.88514,277800000.0
2006-06-05 11:15:00,1.88516,1.8852,1.88501,1.88515,388400000.0
2006-06-05 11:20:00,1.8852,1.8852,1.88439,1.88452,259900001.0
2006-06-05 11:25:00,1.88448,1.88536,1.88448,1.88536,313800000.0
2006-06-05 11:30:00,1.88523,1.88539,1.8847,1.88481,374800001.0
2006-06-05 11:35:00,1.88473,1.88527,1.88471,1.88484,295100001.0
2006-06-05 11:40:00,1.88478,1.88499,1.88477,1.88493,331299999.0
2006-06-05 11:45:00,1.88491,1.88491,1.88433,1.88458,323700001.0
2006-06-05 11:50:00,1.88464,1.88542,1.88455,1.88532,380449996.0
2006-06-05 11:55:00,1.88533,1.88533,1.88498,1.88515,431649998.0
2006-06-05 12:00:00,1.88517,1.88521,1.88432,1.88432,409099998.0
2006-06-05 12:05:00,1.88438,1.88596,1.88423,1.88585,403500000.0
2006-06-05 12:10:00,1.88586,1.88586,1.8847,1.88491,322799994.0
2006-06-05 12:15:00,1.88474,1.88498,1.88441,1.88487,237799999.0
2006-06-05 12:20:00,1.88505,1.88522,1.88488,1.88501,347199999.0
2006-06-05 12:25:00,1.88514,1.88522,1.88468,1.88494,241900000.0
2006-06-05 12:30:00,1.88501,1.8853,1.88491,1.88518,386900002.0
2006-06-05 12:35:00,1.88527,1.88559,1.88521,1.88551,315150000.0
2006-06-05 12:40:00,1.88558,1.88563,1.88488,1.88543,324746996.0
2006-06-05 12:45:00,1.8855,1.88569,1.88533,1.88542,457900001.0
2006-06-05 12:50:00,1.88547,1.88552,1.88505,1.88524,371100000.0
2006-06-05 12:55:00,1.88525,1.88553,1.88476,1.88476,191500001.0
2006-06-05 13:00:00,1.88462,1.88495,1.88443,1.88462,420399995.0
2006-06-05 13:05:00,1.88456,1.8848,1.8845,1.88452,364800003.0
2006-06-05 13:10:00,1.88445,1.88495,1.88445,1.88493,309400001.0
2006-06-05 13:15:00,1.88496,1.88498,1.88436,1.88462,289000000.0
2006-06-05 13:20:00,1.88457,1.88457,1.88427,1.88435,243100000.0
2006-06-05 13:25:00,1.8844,1.88452,1.88419,1.88429,313600001.0
2006-06-05 13:30:00,1.88429,1.88447,1.88405,1.88417,291700003.0
2006-06-05 13:35:00,1.8842,1.88459,1.88402,1.88459,288670001.0
2006-06-05 13:40:00,1.88465,1.88465,1.88395,1.88415,367600002.0
2006-06-05 13:45:00,1.88408,1.88424,1.88397,1.88417,355000000.0
2006-06-05 13:50:00,1.88407,1.88419,1.88387,1.88402,295399999.0
2006-06-05 13:55:00,1.88394,1.88397,1.88355,1.88356,327899998.0
2006-06-05 14:00:00,1.88358,1.88399,1.88289,1.88297,325899999.0
2006-06-05 14:05:00,1.88283,1.88293,1.88165,1.8821,362799998.0
2006-06-05 14:10:00,1.88217,1.88235,1.88162,1.88221,328099998.0
2006-06-05 14:15:00,1.88208,1.88294,1.88208,1.88275,282700001.0
2006-06-05 14:20:00,1.8827,1.88281,1.8816,1.8819,387000003.0
2006-06-05 14:25:00,1.88184,1.88186,1.88114,1.8815,388200004.0
2006-06-05 14:30:00,1.88154,1.88167,1.8814,1.88165,354399997.0
2006-06-05 14:35:00,1.88155,1.88162,1.88001,1.88005,398600003.0
2006-06-05 14:40:00,1.87982,1.87987,1.87934,1.87985,249100001.0
2006-06-05 14:45:00,1.87972,1.88055,1.87968,1.88035,333799997.0
2006-06-05 14:50:00,1.88048,1.88058,1.87908,1.87916,298300002.0
2006-06-05 14:55:00,1.87909,1.8796,1.87863,1.87893,380899998.0
2006-06-05 15:00:00,1.87872,1.87897,1.87795,1.87804,207470000.0
2006-06-05 15:05:00,1.87799,1.87827,1.87755,1.87819,333499999.0
2006-06-05 15:10:00,1.87803,1.87814,1.87763,1.87787,296599998.0
2006-06-05 15:15:00,1.87781,1.87847,1.87777,1.87837,346800000.0
2006-06-05 15:20:00,1.87845,1.87909,1.87815,1.87909,262499999.0
2006-06-05 15:25:00,1.87908,1.87998,1.87892,1.87973,323400001.0
2006-06-05 15:30:00,1.87971,1.87981,1.87907,1.87907,395999998.0
2006-06-05 15:35:00,1.87921,1.87947,1.87848,1.87924,315800002.0
2006-06-05 15:40:00,1.87914,1.87933,1.87897,1.87904,399169996.0
2006-06-05 15:45:00,1.87899,1.87906,1.8786,1.8787,323600001.0
2006-06-05 15:50:00,1.8786,1.87907,1.8786,1.87871,290400000.0
2006-06-05 15:55:00,1.87868,1.879,1.87812,1.87814,352900000.0
2006-06-05 16:00:00,1.87796,1.87888,1.87754,1.87851,497799997.0
2006-06-05 16:05:00,1.8786,1.87897,1.87811,1.87832,249249996.0
2006-06-05 16:10:00,1.87828,1.87916,1.87819,1.87865,450399997.0
2006-06-05 16:15:00,1.87858,1.87881,1.87795,1.87849,412900000.0
2006-06-05 16:20:00,1.8785,1.87868,1.878,1.87849,380500005.0
2006-06-05 16:25:00,1.87854,1.87854,1.8781,1.87837,324200000.0
2006-06-05 16:30:00,1.8783,1.87916,1.87817,1.8786,365500001.0
2006-06-05 16:35:00,1.87857,1.87857,1.87703,1.87718,340700003.0
2006-06-05 16:40:00,1.87717,1.87726,1.8763,1.87701,459099999.0
2006-06-05 16:45:00,1.87693,1.87723,1.87646,1.87675,378850003.0
2006-06-05 16:50:00,1.87689,1.8771,1.87623,1.87634,349600000.0
2006-06-05 16:55:00,1.87637,1.87679,1.87594,1.87679,406000002.0
2006-06-05 17:00:00,1.87668,1.8767,1.8763,1.87642,372100004.0
2006-06-05 17:05:00,1.87638,1.87708,1.87617,1.87698,341400005.0
2006-06-05 17:10:00,1.87696,1.87728,1.87644,1.87702,288599999.0
2006-06-05 17:15:00,1.87691,1.87701,1.87653,1.87666,253199998.0
2006-06-05 17:20:00,1.87661,1.87709,1.87661,1.87709,313049999.0
2006-06-05 17:25:00,1.87705,1.8771,1.87684,1.87697,246699998.0
2006-06-05 17:30:00,1.87705,1.87746,1.87697,1.87733,340200002.0
2006-06-05 17:35:00,1.87747,1.87826,1.87747,1.87794,330000000.0
2006-06-05 17:40:00,1.878,1.8783,1.87797,1.8781,187999999.0
2006-06-05 17:45:00,1.87804,1.87885,1.87804,1.87872,324099998.0
2006-06-05 17:50:00,1.87858,1.87858,1.87821,1.87836,222099999.0
2006-06-05 17:55:00,1.87836,1.87841,1.8781,1.8781,204400000.0
2006-06-05 18:00:00,1.87815,1.87853,1.87812,1.87845,4283496997.0
2006-06-05 18:05:00,1.87843,1.87901,1.87822,1.8786,4818650013.0
2006-06-05 18:10:00,1.87859,1.87897,1.87819,1.8786,3498349993.0
2006-06-05 18:15:00,1.8787,1.87882,1.87844,1.87862,3175369995.0
2006-06-05 18:20:00,1.87865,1.8791,1.87863,1.87898,3486249992.0
2006-06-05 18:25:00,1.87894,1.87907,1.87877,1.8789,3161899995.0
2006-06-05 18:30:00,1.879,1.87963,1.87855,1.8786,2992699994.0
2006-06-05 18:35:00,1.8786,1.87927,1.8786,1.87917,1070899999.0
2006-06-05 18:40:00,1.87916,1.87931,1.87883,1.87883,1297199994.0
2006-06-05 18:45:00,1.87882,1.87925,1.87879,1.87918,1045299998.0
2006-06-05 18:50:00,1.8792,1.87941,1.8791,1.87915,1686899999.0
2006-06-05 18:55:00,1.87924,1.87961,1.87889,1.87946,2442699990.0
2006-06-05 19:00:00,1.87951,1.87973,1.87941,1.87965,1495450000.0
2006-06-05 19:05:00,1.87965,1.87965,1.87862,1.87877,2029569984.0
2006-06-05 19:10:00,1.87874,1.87906,1.87864,1.87897,1540399997.0
2006-06-05 19:15:00,1.87896,1.87957,1.87882,1.87942,1216999999.0
2006-06-05 19:20:00,1.87936,1.87952,1.87851,1.87877,1643199995.0
2006-06-05 19:25:00,1.8787,1.87939,1.8774,1.8774,1654949993.0
2006-06-05 19:30:00,1.87734,1.87851,1.87729,1.87812,1559099998.0
2006-06-05 19:35:00,1.87812,1.8786,1.87809,1.87821,1306400008.0
2006-06-05 19:40:00,1.87824,1.87869,1.86911,1.87698,1583900001.0
2006-06-05 19:45:00,1.87737,1.87878,1.86447,1.87878,991799996.0
2006-06-05 19:50:00,1.87886,1.87912,1.87869,1.87877,1021300001.0
2006-06-05 19:55:00,1.87861,1.87895,1.87786,1.87893,1416269996.0
2006-06-05 20:00:00,1.87891,1.87934,1.87867,1.87928,823499995.0
2006-06-05 20:05:00,1.87931,1.87974,1.87924,1.8795,839699997.0
2006-06-05 20:10:00,1.87949,1.88128,1.87945,1.88055,951200003.0
2006-06-05 20:15:00,1.88041,1.88056,1.87867,1.87919,838999997.0
2006-06-05 20:20:00,1.87912,1.87953,1.87706,1.8776,827199998.0
2006-06-05 20:25:00,1.87778,1.8784,1.87772,1.87809,1886750001.0
2006-06-05 20:30:00,1.87801,1.87805,1.87668,1.87668,2688899988.0
2006-06-05 20:35:00,1.87664,1.87714,1.87664,1.87683,883299999.0
2006-06-05 20:40:00,1.87682,1.87702,1.87391,1.87433,1245799998.0
2006-06-05 20:45:00,1.87441,1.87449,1.87365,1.87375,992799998.0
2006-06-05 20:50:00,1.87372,1.87396,1.87353,1.87382,2001399995.0
2006-06-05 20:55:00,1.87387,1.87402,1.87358,1.87381,2248100004.0
2006-06-05 21:00:00,1.87372,1.87395,1.87292,1.8736,1611100002.0
2006-06-05 21:05:00,1.87355,1.87375,1.87353,1.87368,678000001.0
2006-06-05 21:10:00,1.87375,1.87382,1.87332,1.87347,872500008.0
2006-06-05 21:15:00,1.87349,1.87357,1.87325,1.87355,669900003.0
2006-06-05 21:20:00,1.8735,1.87351,1.8733,1.87332,1043499997.0
2006-06-05 21:25:00,1.87326,1.87326,1.87251,1.87251,650300000.0
2006-06-05 21:30:00,1.8724,1.87297,1.87208,1.87282,914200000.0
2006-06-05 21:35:00,1.87287,1.87302,1.87231,1.87242,587500002.0
2006-06-05 21:40:00,1.8724,1.87253,1.87216,1.87221,686200001.0
2006-06-05 21:45:00,1.87222,1.87243,1.8721,1.87238,658199996.0
2006-06-05 21:50:00,1.87239,1.87251,1.87236,1.8724,455599995.0
2006-06-05 21:55:00,1.8724,1.8725,1.87196,1.872,815999997.0
2006-06-05 22:00:00,1.87208,1.87223,1.87197,1.872,1050599992.0
2006-06-05 22:05:00,1.872,1.87229,1.87195,1.87215,232199999.0
2006-06-05 22:10:00,1.87213,1.87219,1.87192,1.87197,238100000.0
2006-06-05 22:15:00,1.87205,1.87221,1.87186,1.87207,625599997.0
2006-06-05 22:20:00,1.87208,1.87227,1.87184,1.87191,457600001.0
2006-06-05 22:25:00,1.87187,1.87205,1.87161,1.87163,514700005.0
2006-06-05 22:30:00,1.87165,1.87193,1.87159,1.87167,537600000.0
2006-06-05 22:35:00,1.8718,1.87197,1.8717,1.8718,308499995.0
2006-06-05 22:40:00,1.87179,1.87202,1.87158,1.87201,497499998.0
2006-06-05 22:45:00,1.872,1.872,1.87178,1.87183,321799998.0
2006-06-05 22:50:00,1.87185,1.87204,1.87172,1.87189,205599998.0
2006-06-05 22:55:00,1.87187,1.87205,1.8718,1.87195,368400002.0
2006-06-05 23:00:00,1.8719,1.87221,1.87157,1.87216,337700000.0
2006-06-05 23:05:00,1.87213,1.87309,1.87169,1.87169,307899999.0
2006-06-05 23:10:00,1.87172,1.87241,1.87167,1.87235,358499997.0
2006-06-05 23:15:00,1.8724,1.87255,1.87179,1.87204,361400002.0
2006-06-05 23:20:00,1.87213,1.87248,1.87181,1.87215,405799997.0
2006-06-05 23:25:00,1.8721,1.8722,1.8719,1.87201,312600003.0
2006-06-05 23:30:00,1.872,1.87276,1.87179,1.87271,214900000.0
2006-06-05 23:35:00,1.87248,1.87248,1.87192,1.8721,262500005.0
2006-06-05 23:40:00,1.87215,1.87218,1.87205,1.87206,233850003.0
2006-06-05 23:45:00,1.87214,1.87219,1.87202,1.87202,175600000.0
2006-06-05 23:50:00,1.87205,1.8721,1.87157,1.87195,219799999.0
2006-06-05 23:55:00,1.872,1.87205,1.8719,1.87195,129799999.0
2006-06-06 00:00:00,1.87196,1.87208,1.87175,1.8718,194500000.0
2006-06-06 00:05:00,1.87187,1.87193,1.87142,1.87158,252900001.0
2006-06-06 00:10:00,1.87165,1.87165,1.8713,1.87142,173700000.0
2006-06-06 00:15:00,1.8714,1.87186,1.8714,1.87182,172999999.0
2006-06-06 00:20:00,1.87178,1.87185,1.87168,1.87174,108000001.0
2006-06-06 00:25:00,1.8717,1.87191,1.87164,1.87191,263000002.0
2006-06-06 00:30:00,1.87189,1.87201,1.87178,1.87178,110300001.0
2006-06-06 00:35:00,1.87182,1.87185,1.87157,1.8717,223800002.0
2006-06-06 00:40:00,1.87179,1.87181,1.87119,1.87149,213900000.0
2006-06-06 00:45:00,1.8714,1.8714,1.87108,1.87123,317899999.0
2006-06-06 00:50:00,1.87125,1.87125,1.8707,1.87072,246600003.0
2006-06-06 00:55:00,1.87084,1.87112,1.87039,1.87066,353399999.0
2006-06-06 01:00:00,1.87057,1.87057,1.86969,1.86984,252899999.0
2006-06-06 01:05:00,1.86985,1.87016,1.8697,1.87015,340900001.0
2006-06-06 01:10:00,1.87005,1.87034,1.86996,1.87022,293199999.0
2006-06-06 01:15:00,1.8702,1.87095,1.87013,1.87095,250100000.0
2006-06-06 01:20:00,1.87106,1.87141,1.87092,1.87134,219600002.0
2006-06-06 01:25:00,1.87134,1.87247,1.8713,1.87182,264899999.0
2006-06-06 01:30:00,1.8719,1.87199,1.87121,1.8715,310199998.0
2006-06-06 01:35:00,1.87144,1.87154,1.87105,1.87113,195000002.0
2006-06-06 01:40:00,1.87107,1.87107,1.87035,1.87072,338200001.0
2006-06-06 01:45:00,1.87077,1.87095,1.87051,1.87095,316800000.0
2006-06-06 01:50:00,1.87098,1.87154,1.87095,1.87122,314899999.0
2006-06-06 01:55:00,1.87121,1.87137,1.87098,1.87106,341700001.0
2006-06-06 02:00:00,1.87109,1.87156,1.87096,1.8715,399300006.0
2006-06-06 02:05:00,1.87154,1.87232,1.87128,1.87223,336799998.0
2006-06-06 02:10:00,1.87233,1.87274,1.87208,1.87274,300899996.0
2006-06-06 02:15:00,1.87279,1.87279,1.87221,1.87233,253400002.0
2006-06-06 02:20:00,1.87237,1.87249,1.87193,1.8722,288800002.0
2006-06-06 02:25:00,1.87213,1.87232,1.87207,1.87223,318099999.0
2006-06-06 02:30:00,1.87216,1.87218,1.87179,1.87194,212100001.0
2006-06-06 02:35:00,1.87186,1.87199,1.87172,1.87188,318500001.0
2006-06-06 02:40:00,1.87183,1.87185,1.87154,1.87165,470700000.0
2006-06-06 02:45:00,1.8716,1.87167,1.87146,1.8716,182700000.0
2006-06-06 02:50:00,1.87156,1.87171,1.87141,1.87165,179700000.0
2006-06-06 02:55:00,1.87152,1.87153,1.87101,1.87122,384769996.0
2006-06-06 03:00:00,1.87122,1.87129,1.87071,1.87077,305099998.0
2006-06-06 03:05:00,1.87068,1.871,1.87063,1.87069,212100000.0
2006-06-06 03:10:00,1.87061,1.87061,1.86996,1.87005,164500000.0
2006-06-06 03:15:00,1.87012,1.87028,1.86907,1.86925,258200002.0
2006-06-06 03:20:00,1.86965,1.8703,1.86965,1.87027,146000000.0
2006-06-06 03:25:00,1.8703,1.8704,1.8702,1.8702,119499998.0
2006-06-06 03:30:00,1.87029,1.87034,1.87016,1.87025,163299997.0
2006-06-06 03:35:00,1.8702,1.87049,1.87019,1.8703,323899998.0
2006-06-06 03:40:00,1.87036,1.8709,1.87033,1.87077,243199998.0
2006-06-06 03:45:00,1.87078,1.87092,1.87015,1.87025,254699998.0
2006-06-06 03:50:00,1.8703,1.87091,1.8703,1.87046,252750000.0
2006-06-06 03:55:00,1.87049,1.87075,1.87044,1.87075,285750001.0
2006-06-06 04:00:00,1.87072,1.87081,1.87049,1.8707,129400001.0
2006-06-06 04:05:00,1.87067,1.87109,1.87037,1.871,422300002.0
2006-06-06 04:10:00,1.87095,1.87136,1.87095,1.8712,289999996.0
2006-06-06 04:15:00,1.87138,1.87201,1.87138,1.87201,372500001.0
2006-06-06 04:20:00,1.8719,1.87206,1.87151,1.8718,224299999.0
2006-06-06 04:25:00,1.8718,1.8718,1.87155,1.87158,369199997.0
2006-06-06 04:30:00,1.87148,1.87175,1.87137,1.87175,114500000.0
2006-06-06 04:35:00,1.87175,1.87185,1.87156,1.87181,266799997.0
2006-06-06 04:40:00,1.87183,1.87183,1.87134,1.87135,181599998.0
2006-06-06 04:45:00,1.8714,1.8715,1.87069,1.87091,255600002.0
2006-06-06 04:50:00,1.87102,1.87144,1.87102,1.87132,146099998.0
2006-06-06 04:55:00,1.87135,1.87138,1.87121,1.87128,255299997.0
2006-06-06 05:00:00,1.87135,1.87142,1.87058,1.87058,184400000.0
2006-06-06 05:05:00,1.87057,1.87059,1.86997,1.87,172970001.0
2006-06-06 05:10:00,1.87017,1.87082,1.86999,1.87055,316099999.0
2006-06-06 05:15:00,1.8705,1.8709,1.87036,1.8709,263900001.0
2006-06-06 05:20:00,1.87084,1.8709,1.87071,1.8708,226699999.0
2006-06-06 05:25:00,1.8708,1.87105,1.87075,1.8708,253700000.0
2006-06-06 05:30:00,1.8708,1.87085,1.87003,1.87026,198500000.0
2006-06-06 05:35:00,1.8702,1.87065,1.87015,1.87051,195799999.0
2006-06-06 05:40:00,1.87055,1.87057,1.8704,1.87046,261899999.0
2006-06-06 05:45:00,1.87048,1.87068,1.87045,1.87068,116200000.0
2006-06-06 05:50:00,1.87077,1.87078,1.87047,1.87075,265500001.0
2006-06-06 05:55:00,1.87077,1.87079,1.87045,1.8705,310399998.0
2006-06-06 06:00:00,1.87052,1.87055,1.87035,1.87045,231799999.0
2006-06-06 06:05:00,1.87038,1.8705,1.87032,1.87048,168199999.0
2006-06-06 06:10:00,1.87045,1.87046,1.87004,1.87004,291799997.0
2006-06-06 06:15:00,1.87005,1.87022,1.86993,1.87022,219400001.0
2006-06-06 06:20:00,1.87021,1.87076,1.87021,1.87048,316600001.0
2006-06-06 06:25:00,1.87048,1.87106,1.87048,1.87099,211399998.0
2006-06-06 06:30:00,1.87087,1.87092,1.87046,1.87053,366300000.0
2006-06-06 06:35:00,1.87054,1.87061,1.87026,1.87029,112600000.0
2006-06-06 06:40:00,1.87025,1.87031,1.87009,1.87012,225500001.0
2006-06-06 06:45:00,1.87014,1.87062,1.87013,1.87046,283599996.0
2006-06-06 06:50:00,1.87043,1.87073,1.87018,1.8702,294899999.0
2006-06-06 06:55:00,1.87017,1.8705,1.87017,1.87025,229399999.0
2006-06-06 07:00:00,1.87039,1.87067,1.87033,1.8705,216099999.0
2006-06-06 07:05:00,1.87051,1.87076,1.8705,1.87067,250699999.0
2006-06-06 07:10:00,1.87065,1.87079,1.87049,1.87052,209600000.0
2006-06-06 07:15:00,1.8706,1.87111,1.8706,1.87104,346899995.0
2006-06-06 07:20:00,1.8711,1.87131,1.87088,1.87098,204600000.0
2006-06-06 07:25:00,1.87098,1.87117,1.87088,1.87113,270700000.0
2006-06-06 07:30:00,1.87123,1.87133,1.87116,1.87122,265900000.0
2006-06-06 07:35:00,1.87126,1.87148,1.87119,1.87147,185599996.0
2006-06-06 07:40:00,1.8715,1.87203,1.87142,1.87203,254600001.0
2006-06-06 07:45:00,1.8721,1.87218,1.8719,1.87198,171300001.0
2006-06-06 07:50:00,1.87206,1.87206,1.87183,1.87198,171770000.0
2006-06-06 07:55:00,1.87199,1.8723,1.87189,1.8723,194600000.0
2006-06-06 08:00:00,1.87223,1.8724,1.87194,1.8724,193800003.0
2006-06-06 08:05:00,1.87241,1.87256,1.87204,1.87256,286800000.0
2006-06-06 08:10:00,1.87243,1.87262,1.8719,1.87254,389300000.0
2006-06-06 08:15:00,1.87252,1.87301,1.87226,1.87301,340799998.0
2006-06-06 08:20:00,1.8731,1.87372,1.87255,1.87368,340300000.0
2006-06-06 08:25:00,1.87362,1.87385,1.8731,1.87348,427200003.0
2006-06-06 08:30:00,1.87349,1.87512,1.87349,1.87488,398999995.0
2006-06-06 08:35:00,1.87482,1.87482,1.87426,1.87478,312400000.0
2006-06-06 08:40:00,1.87494,1.87595,1.87468,1.87479,286199997.0
2006-06-06 08:45:00,1.87508,1.87528,1.87493,1.87497,240500000.0
2006-06-06 08:50:00,1.87496,1.8769,1.87496,1.87669,315900001.0
2006-06-06 08:55:00,1.87655,1.87655,1.87581,1.87613,309899996.0
2006-06-06 09:00:00,1.87627,1.87702,1.87622,1.87622,253900000.0
2006-06-06 09:05:00,1.87632,1.87652,1.87604,1.87618,369000004.0
2006-06-06 09:10:00,1.87603,1.87603,1.87532,1.87595,204700001.0
2006-06-06 09:15:00,1.87568,1.87621,1.87482,1.87612,329600001.0
2006-06-06 09:20:00,1.87604,1.87604,1.8756,1.87579,298599999.0
2006-06-06 09:25:00,1.87571,1.87618,1.8756,1.87565,263499998.0
2006-06-06 09:30:00,1.87559,1.87578,1.87463,1.87463,321350001.0
2006-06-06 09:35:00,1.87478,1.87511,1.87396,1.87396,269199999.0
2006-06-06 09:40:00,1.87386,1.8742,1.8735,1.87375,310400002.0
2006-06-06 09:45:00,1.87384,1.87458,1.87384,1.87428,295100002.0
2006-06-06 09:50:00,1.8743,1.87442,1.8736,1.87381,302499998.0
2006-06-06 09:55:00,1.87383,1.87449,1.87354,1.87441,318300001.0
2006-06-06 10:00:00,1.87435,1.87443,1.87396,1.87408,240500001.0
2006-06-06 10:05:00,1.87412,1.87431,1.87384,1.8741,261900001.0
2006-06-06 10:10:00,1.87405,1.87424,1.87367,1.8741,281849999.0
2006-06-06 10:15:00,1.87412,1.87419,1.87352,1.87395,225000001.0
2006-06-06 10:20:00,1.87392,1.87441,1.87392,1.87425,345100001.0
2006-06-06 10:25:00,1.87416,1.87441,1.8741,1.87417,344000000.0
2006-06-06 10:30:00,1.87413,1.87422,1.87371,1.8738,297750000.0
2006-06-06 10:35:00,1.8738,1.87406,1.87375,1.87393,316200000.0
2006-06-06 10:40:00,1.87395,1.87395,1.87297,1.87297,280750000.0
2006-06-06 10:45:00,1.87296,1.87308,1.87198,1.87206,245849999.0
2006-06-06 10:50:00,1.87216,1.87239,1.87195,1.87224,257999999.0
2006-06-06 10:55:00,1.87221,1.87221,1.87131,1.87156,402900003.0
2006-06-06 11:00:00,1.87164,1.87195,1.87149,1.87175,286500001.0
2006-06-06 11:05:00,1.87181,1.8726,1.87181,1.87243,378699998.0
2006-06-06 11:10:00,1.87246,1.87312,1.87244,1.87279,283700003.0
2006-06-06 11:15:00,1.87278,1.87286,1.87239,1.87253,248999998.0
2006-06-06 11:20:00,1.87267,1.87304,1.8722,1.87242,271400002.0
2006-06-06 11:25:00,1.87221,1.87235,1.87151,1.8718,290100001.0
2006-06-06 11:30:00,1.87172,1.87233,1.87166,1.87192,347299997.0
2006-06-06 11:35:00,1.8719,1.87193,1.87139,1.87167,338799998.0
2006-06-06 11:40:00,1.87173,1.87223,1.87173,1.87207,318500002.0
2006-06-06 11:45:00,1.87212,1.87299,1.87208,1.87299,379469998.0
2006-06-06 11:50:00,1.87299,1.87316,1.87275,1.87295,391070003.0
2006-06-06 11:55:00,1.87303,1.87311,1.87269,1.87293,385900002.0
2006-06-06 12:00:00,1.87297,1.87315,1.87284,1.87285,346500001.0
2006-06-06 12:05:00,1.87288,1.87296,1.87139,1.8717,393000005.0
2006-06-06 12:10:00,1.87173,1.87212,1.8712,1.8712,243000001.0
2006-06-06 12:15:00,1.87098,1.87103,1.8695,1.87015,329300000.0
2006-06-06 12:20:00,1.87015,1.87018,1.86748,1.86748,345250001.0
2006-06-06 12:25:00,1.8676,1.86827,1.8676,1.86797,349999999.0
2006-06-06 12:30:00,1.8679,1.86833,1.86776,1.86833,431300003.0
2006-06-06 12:35:00,1.86846,1.86948,1.86846,1.86943,291199999.0
2006-06-06 12:40:00,1.86961,1.87032,1.86941,1.86956,372800002.0
2006-06-06 12:45:00,1.86971,1.86979,1.86939,1.86958,326299999.0
2006-06-06 12:50:00,1.86962,1.87031,1.86952,1.86976,387200001.0
2006-06-06 12:55:00,1.86969,1.86984,1.86875,1.86894,281299999.0
2006-06-06 13:00:00,1.86904,1.86908,1.86834,1.86897,384900001.0
2006-06-06 13:05:00,1.86895,1.86937,1.86877,1.86914,367000000.0
2006-06-06 13:10:00,1.86908,1.86908,1.86882,1.869,368000002.0
2006-06-06 13:15:00,1.86901,1.86901,1.86863,1.8689,240250001.0
2006-06-06 13:20:00,1.86889,1.86895,1.86836,1.86852,199899998.0
2006-06-06 13:25:00,1.86857,1.86863,1.8682,1.8682,391099997.0
2006-06-06 13:30:00,1.86811,1.86862,1.86799,1.86854,356700003.0
2006-06-06 13:35:00,1.86864,1.8692,1.86863,1.86916,354999999.0
2006-06-06 13:40:00,1.8692,1.8692,1.86807,1.86841,379199999.0
2006-06-06 13:45:00,1.86843,1.86859,1.86802,1.8682,318200001.0
2006-06-06 13:50:00,1.86823,1.86831,1.86814,1.8682,295000001.0
2006-06-06 13:55:00,1.86813,1.86813,1.86751,1.86756,249800001.0
2006-06-06 14:00:00,1.86775,1.86862,1.86745,1.8686,419500000.0
2006-06-06 14:05:00,1.8686,1.86874,1.86762,1.86801,269400002.0
2006-06-06 14:10:00,1.86801,1.86801,1.86531,1.86531,279399999.0
2006-06-06 14:15:00,1.86517,1.86584,1.86495,1.86529,305199998.0
2006-06-06 14:20:00,1.86532,1.86601,1.86499,1.86565,288200001.0
2006-06-06 14:25:00,1.8657,1.86588,1.86423,1.86437,386100002.0
2006-06-06 14:30:00,1.86444,1.86465,1.86357,1.86388,392700001.0
2006-06-06 14:35:00,1.86388,1.86485,1.86388,1.86478,250350000.0
2006-06-06 14:40:00,1.86479,1.86518,1.86473,1.86473,296050000.0
2006-06-06 14:45:00,1.8647,1.86511,1.86385,1.86385,307499996.0
2006-06-06 14:50:00,1.86378,1.86416,1.86365,1.86399,344500003.0
2006-06-06 14:55:00,1.86393,1.86432,1.86373,1.86422,336199997.0
2006-06-06 15:00:00,1.86419,1.86472,1.86396,1.86396,334600000.0
2006-06-06 15:05:00,1.86372,1.8654,1.86372,1.86515,428699999.0
2006-06-06 15:10:00,1.86525,1.86554,1.86512,1.86529,253200003.0
2006-06-06 15:15:00,1.86528,1.86531,1.86488,1.86493,535099998.0
2006-06-06 15:20:00,1.86503,1.86515,1.864,1.86411,354000002.0
2006-06-06 15:25:00,1.86413,1.8642,1.86361,1.86363,363999999.0
2006-06-06 15:30:00,1.86357,1.86385,1.86267,1.86274,201150001.0
2006-06-06 15:35:00,1.86267,1.86267,1.86176,1.86176,300799998.0
2006-06-06 15:40:00,1.86174,1.86267,1.86174,1.86249,390400004.0
2006-06-06 15:45:00,1.86255,1.8628,1.86168,1.8628,432600000.0
2006-06-06 15:50:00,1.86282,1.86313,1.86216,1.86308,308000000.0
2006-06-06 15:55:00,1.86296,1.86409,1.86265,1.86394,357499999.0
2006-06-06 16:00:00,1.86386,1.8639,1.86306,1.86328,435400000.0
2006-06-06 16:05:00,1.86323,1.86356,1.86237,1.86253,316099998.0
2006-06-06 16:10:00,1.86243,1.86386,1.8623,1.86378,302900000.0
2006-06-06 16:15:00,1.8637,1.86446,1.86361,1.86422,406800002.0
2006-06-06 16:20:00,1.86435,1.86453,1.86388,1.86409,184699997.0
2006-06-06 16:25:00,1.86396,1.86407,1.86315,1.86328,278699998.0
2006-06-06 16:30:00,1.86322,1.86368,1.86293,1.86299,227200000.0
2006-06-06 16:35:00,1.86302,1.8636,1.86285,1.86303,289300001.0
2006-06-06 16:40:00,1.86303,1.86323,1.86161,1.86228,356000000.0
2006-06-06 16:45:00,1.86231,1.86231,1.86126,1.86154,397999999.0
2006-06-06 16:50:00,1.86162,1.86168,1.86009,1.86067,401800002.0
2006-06-06 16:55:00,1.86066,1.8607,1.85969,1.85969,340699999.0
2006-06-06 17:00:00,1.85951,1.86021,1.85935,1.85935,290300002.0
2006-06-06 17:05:00,1.85911,1.85994,1.85903,1.85994,216199997.0
2006-06-06 17:10:00,1.85987,1.86028,1.8596,1.85997,313700000.0
2006-06-06 17:15:00,1.85981,1.85992,1.85897,1.85923,290500001.0
2006-06-06 17:20:00,1.85926,1.86057,1.85926,1.85956,397800001.0
2006-06-06 17:25:00,1.85953,1.8603,1.85941,1.85999,187699999.0
2006-06-06 17:30:00,1.85988,1.86062,1.85988,1.86051,296899999.0
2006-06-06 17:35:00,1.8605,1.86146,1.86044,1.86138,302200000.0
2006-06-06 17:40:00,1.86146,1.86173,1.8611,1.86123,377399999.0
2006-06-06 17:45:00,1.86114,1.86154,1.8605,1.86056,248400001.0
2006-06-06 17:50:00,1.86035,1.86121,1.8601,1.86102,292799999.0
2006-06-06 17:55:00,1.86082,1.86082,1.85974,1.86047,294150000.0
2006-06-06 18:00:00,1.86044,1.86054,1.85996,1.8601,4152949988.0
2006-06-06 18:05:00,1.86005,1.86109,1.8599,1.86078,5060950002.0
2006-06-06 18:10:00,1.86075,1.86082,1.86023,1.8604,3900549991.0
2006-06-06 18:15:00,1.86048,1.86078,1.86029,1.86036,3422349999.0
2006-06-06 18:20:00,1.86043,1.8608,1.8604,1.86057,3734849990.0
2006-06-06 18:25:00,1.86058,1.86088,1.86054,1.86075,3185046990.0
2006-06-06 18:30:00,1.86079,1.8614,1.86079,1.86117,3088219994.0
2006-06-06 18:35:00,1.86115,1.8623,1.86115,1.86213,832849997.0
2006-06-06 18:40:00,1.86211,1.86212,1.86146,1.86162,1394200002.0
2006-06-06 18:45:00,1.86178,1.86183,1.86104,1.86128,966800006.0
2006-06-06 18:50:00,1.8613,1.86168,1.86105,1.86115,1989547001.0
2006-06-06 18:55:00,1.8612,1.86142,1.86103,1.86107,2565199993.0
2006-06-06 19:00:00,1.86108,1.86168,1.86107,1.86168,1580849999.0
2006-06-06 19:05:00,1.8617,1.86183,1.86145,1.86177,1963300000.0
2006-06-06 19:10:00,1.86178,1.86205,1.86173,1.86205,1356200001.0
2006-06-06 19:15:00,1.86209,1.86215,1.86186,1.86207,1342199998.0
2006-06-06 19:20:00,1.86207,1.86207,1.86167,1.86185,1717346990.0
2006-06-06 19:25:00,1.86185,1.86189,1.86163,1.8618,1687399995.0
2006-06-06 19:30:00,1.86167,1.86169,1.86092,1.861,1709300003.0
2006-06-06 19:35:00,1.86101,1.86146,1.86092,1.86144,1256399994.0
2006-06-06 19:40:00,1.86142,1.86201,1.86131,1.86146,1498899997.0
2006-06-06 19:45:00,1.8614,1.86155,1.86115,1.86117,1126399998.0
2006-06-06 19:50:00,1.86108,1.86113,1.86095,1.86097,921900003.0
2006-06-06 19:55:00,1.8609,1.86096,1.86044,1.86044,1319799999.0
2006-06-06 20:00:00,1.8604,1.86063,1.85998,1.86007,813299998.0
2006-06-06 20:05:00,1.86005,1.86022,1.86,1.86012,969099997.0
2006-06-06 20:10:00,1.86008,1.86022,1.85998,1.86,1095750002.0
2006-06-06 20:15:00,1.86,1.86047,1.85997,1.86047,931899998.0
2006-06-06 20:20:00,1.86045,1.86078,1.86045,1.8606,1059900001.0
2006-06-06 20:25:00,1.86059,1.86085,1.86056,1.86075,1641799994.0
2006-06-06 20:30:00,1.8608,1.86138,1.8608,1.86137,2364046991.0
2006-06-06 20:35:00,1.8614,1.86149,1.86112,1.86117,929899997.0
2006-06-06 20:40:00,1.86118,1.86188,1.86085,1.86188,1036299998.0
2006-06-06 20:45:00,1.86198,1.86219,1.86197,1.86215,836300001.0
2006-06-06 20:50:00,1.86213,1.86232,1.86205,1.86226,2017520003.0
2006-06-06 20:55:00,1.86229,1.86243,1.86188,1.86196,2137769999.0
2006-06-06 21:00:00,1.86198,1.86203,1.86161,1.86179,1427299995.0
2006-06-06 21:05:00,1.86176,1.86248,1.86172,1.86224,691499994.0
2006-06-06 21:10:00,1.86223,1.86259,1.86199,1.86223,871099994.0
2006-06-06 21:15:00,1.86222,1.86222,1.8617,1.86176,812800002.0
2006-06-06 21:20:00,1.86171,1.86171,1.86104,1.86112,1046599999.0
2006-06-06 21:25:00,1.8611,1.8612,1.86105,1.86115,421700001.0
2006-06-06 21:30:00,1.86115,1.86115,1.86074,1.86075,815099997.0
2006-06-06 21:35:00,1.86082,1.86095,1.86014,1.86032,551700007.0
2006-06-06 21:40:00,1.86035,1.86053,1.86027,1.86033,556900000.0
2006-06-06 21:45:00,1.86032,1.86063,1.86032,1.86051,518599999.0
2006-06-06 21:50:00,1.8606,1.86079,1.86026,1.86026,390500000.0
2006-06-06 21:55:00,1.86027,1.86087,1.86023,1.86081,926299999.0
2006-06-06 22:00:00,1.86089,1.86118,1.86087,1.86118,822400002.0
2006-06-06 22:05:00,1.86117,1.86117,1.86092,1.86105,304799998.0
2006-06-06 22:10:00,1.861,1.86125,1.8607,1.86078,474299998.0
2006-06-06 22:15:00,1.86056,1.86063,1.86038,1.86059,833899997.0
2006-06-06 22:20:00,1.8606,1.86065,1.8603,1.86037,468699996.0
2006-06-06 22:25:00,1.86036,1.86036,1.8601,1.86016,532000002.0
2006-06-06 22:30:00,1.8602,1.86076,1.86007,1.8601,590700005.0
2006-06-06 22:35:00,1.86016,1.8604,1.86015,1.86023,327300000.0
2006-06-06 22:40:00,1.8602,1.86032,1.86008,1.86013,348650001.0
2006-06-06 22:45:00,1.86015,1.86047,1.86008,1.86012,337900001.0
2006-06-06 22:50:00,1.86015,1.86034,1.85996,1.86015,272300003.0
2006-06-06 22:55:00,1.86019,1.86042,1.86015,1.86025,320800002.0
2006-06-06 23:00:00,1.86005,1.8602,1.85969,1.86015,335299998.0
2006-06-06 23:05:00,1.86024,1.8603,1.85965,1.85965,344700001.0
2006-06-06 23:10:00,1.85978,1.86003,1.85892,1.85923,397000000.0
2006-06-06 23:15:00,1.8591,1.85952,1.85889,1.85931,374800003.0
2006-06-06 23:20:00,1.85927,1.85947,1.85863,1.85905,390699998.0
2006-06-06 23:25:00,1.85904,1.86033,1.85889,1.85927,380500001.0
2006-06-06 23:30:00,1.85924,1.8595,1.85916,1.85941,230369999.0
2006-06-06 23:35:00,1.85945,1.85963,1.85915,1.85922,340399999.0
2006-06-06 23:40:00,1.85923,1.85946,1.85911,1.85942,322500004.0
2006-06-06 23:45:00,1.85942,1.8601,1.85933,1.85977,229300000.0
2006-06-06 23:50:00,1.85981,1.85997,1.85975,1.85975,117400001.0
2006-06-06 23:55:00,1.8598,1.86003,1.85976,1.86,159600001.0
2006-06-07 00:00:00,1.85997,1.86,1.85965,1.85973,177999999.0
2006-06-07 00:05:00,1.85985,1.85987,1.85975,1.8598,151300002.0
2006-06-07 00:10:00,1.85985,1.85985,1.85965,1.8597,92500000.0
2006-06-07 00:15:00,1.8597,1.85977,1.8595,1.85952,162200000.0
2006-06-07 00:20:00,1.85948,1.85957,1.85904,1.85904,165900000.0
2006-06-07 00:25:00,1.8589,1.85914,1.8589,1.85905,285400000.0
2006-06-07 00:30:00,1.85905,1.85925,1.859,1.85925,63599999.0
2006-06-07 00:35:00,1.85932,1.85987,1.85929,1.85968,152399999.0
2006-06-07 00:40:00,1.85968,1.85985,1.85957,1.8598,256000000.0
2006-06-07 00:45:00,1.8598,1.85996,1.85975,1.85996,259400000.0
2006-06-07 00:50:00,1.85997,1.86008,1.85981,1.85994,377650001.0
2006-06-07 00:55:00,1.85993,1.86045,1.85993,1.8603,353900000.0
2006-06-07 01:00:00,1.86026,1.86055,1.86022,1.86048,172600000.0
2006-06-07 01:05:00,1.86053,1.86053,1.86039,1.86045,259100001.0
2006-06-07 01:10:00,1.86048,1.86068,1.86044,1.86065,149999997.0
2006-06-07 01:15:00,1.86065,1.86153,1.86065,1.86153,306399996.0
2006-06-07 01:20:00,1.86142,1.86155,1.86098,1.86124,289099999.0
2006-06-07 01:25:00,1.86124,1.86128,1.86054,1.86058,307499999.0
2006-06-07 01:30:00,1.8605,1.86128,1.86049,1.86128,430599998.0
2006-06-07 01:35:00,1.86127,1.86142,1.8607,1.86112,229400000.0
2006-06-07 01:40:00,1.86112,1.86115,1.86102,1.8611,236800001.0
2006-06-07 01:45:00,1.86115,1.86147,1.8611,1.86147,176299997.0
2006-06-07 01:50:00,1.86155,1.86194,1.86112,1.86112,269699998.0
2006-06-07 01:55:00,1.861,1.86105,1.86003,1.86045,207100000.0
2006-06-07 02:00:00,1.86062,1.86121,1.86062,1.86112,326399996.0
2006-06-07 02:05:00,1.8611,1.8612,1.86073,1.86102,368750004.0
2006-06-07 02:10:00,1.8611,1.86197,1.8611,1.86193,318299999.0
2006-06-07 02:15:00,1.86197,1.86197,1.86139,1.8618,190600000.0
2006-06-07 02:20:00,1.86183,1.86183,1.86156,1.86172,245900003.0
2006-06-07 02:25:00,1.86163,1.8619,1.86156,1.8619,240299999.0
2006-06-07 02:30:00,1.86184,1.86191,1.86159,1.86181,126600001.0
2006-06-07 02:35:00,1.86178,1.86187,1.86177,1.86185,159100002.0
2006-06-07 02:40:00,1.8617,1.86181,1.86152,1.86181,352499997.0
2006-06-07 02:45:00,1.86179,1.8618,1.86161,1.86172,247100002.0
2006-06-07 02:50:00,1.86172,1.86181,1.86104,1.86113,210100000.0
2006-06-07 02:55:00,1.86114,1.8618,1.86111,1.8618,321699998.0
2006-06-07 03:00:00,1.86173,1.86207,1.86127,1.86197,396000001.0
2006-06-07 03:05:00,1.86189,1.86217,1.86186,1.86198,362799994.0
2006-06-07 03:10:00,1.86209,1.86223,1.86192,1.86222,287100000.0
2006-06-07 03:15:00,1.86223,1.86256,1.86211,1.86256,173399999.0
2006-06-07 03:20:00,1.86267,1.86297,1.86248,1.86275,335599997.0
2006-06-07 03:25:00,1.86283,1.86291,1.86234,1.86242,296100000.0
2006-06-07 03:30:00,1.86249,1.86307,1.86246,1.86295,237899997.0
2006-06-07 03:35:00,1.86298,1.86308,1.86289,1.86292,273400001.0
2006-06-07 03:40:00,1.86302,1.86316,1.86284,1.8629,180499997.0
2006-06-07 03:45:00,1.86288,1.86305,1.86281,1.86288,290300000.0
2006-06-07 03:50:00,1.8628,1.86285,1.86257,1.86257,361199999.0
2006-06-07 03:55:00,1.86262,1.86298,1.86262,1.86298,263400000.0
2006-06-07 04:00:00,1.86289,1.86294,1.86259,1.86277,217800000.0
2006-06-07 04:05:00,1.8628,1.86285,1.86245,1.86254,230170001.0
2006-06-07 04:10:00,1.8625,1.8631,1.8625,1.86284,379599998.0
2006-06-07 04:15:00,1.86286,1.86288,1.86274,1.86288,216700000.0
2006-06-07 04:20:00,1.86275,1.86284,1.86249,1.86268,249800000.0
2006-06-07 04:25:00,1.86266,1.86281,1.86255,1.86275,294500001.0
2006-06-07 04:30:00,1.86282,1.86324,1.86282,1.86294,324299997.0
2006-06-07 04:35:00,1.86285,1.86298,1.86285,1.8629,171399997.0
2006-06-07 04:40:00,1.86297,1.86316,1.86268,1.86268,285299997.0
2006-06-07 04:45:00,1.86274,1.86286,1.86268,1.86275,135600000.0
2006-06-07 04:50:00,1.86275,1.86292,1.86265,1.86287,230600001.0
2006-06-07 04:55:00,1.86292,1.86312,1.86278,1.86286,368299998.0
2006-06-07 05:00:00,1.86303,1.86323,1.86292,1.86293,219800000.0
2006-06-07 05:05:00,1.86298,1.86305,1.86283,1.8629,113699999.0
2006-06-07 05:10:00,1.86295,1.8631,1.86285,1.86285,249999997.0
2006-06-07 05:15:00,1.86274,1.86288,1.86259,1.86273,195500001.0
2006-06-07 05:20:00,1.86269,1.86281,1.86257,1.86268,349700000.0
2006-06-07 05:25:00,1.8627,1.86321,1.8627,1.86313,212499998.0
2006-06-07 05:30:00,1.8631,1.86316,1.86275,1.86305,243750003.0
2006-06-07 05:35:00,1.863,1.86307,1.86293,1.86297,141200002.0
2006-06-07 05:40:00,1.86307,1.86324,1.86296,1.86318,193500002.0
2006-06-07 05:45:00,1.86322,1.86325,1.863,1.86302,174499999.0
2006-06-07 05:50:00,1.86307,1.86312,1.8629,1.86305,133400001.0
2006-06-07 05:55:00,1.863,1.86312,1.86295,1.863,254600001.0
2006-06-07 06:00:00,1.86312,1.86332,1.86312,1.86325,228250003.0
2006-06-07 06:05:00,1.8632,1.86335,1.86309,1.86328,176099999.0
2006-06-07 06:10:00,1.86335,1.86346,1.86327,1.86334,172700001.0
2006-06-07 06:15:00,1.86343,1.86362,1.86327,1.86355,282750000.0
2006-06-07 06:20:00,1.86345,1.86353,1.86296,1.86304,439000002.0
2006-06-07 06:25:00,1.86308,1.86308,1.86247,1.86253,242799999.0
2006-06-07 06:30:00,1.86245,1.86245,1.86216,1.86237,191500000.0
2006-06-07 06:35:00,1.86236,1.8625,1.86217,1.8625,184700001.0
2006-06-07 06:40:00,1.8625,1.86258,1.86222,1.86251,131900000.0
2006-06-07 06:45:00,1.86247,1.86248,1.86234,1.86235,194300001.0
2006-06-07 06:50:00,1.86242,1.86253,1.86215,1.86245,205100000.0
2006-06-07 06:55:00,1.8624,1.8626,1.86226,1.86226,175599997.0
2006-06-07 07:00:00,1.86245,1.86245,1.86197,1.86197,307200001.0
2006-06-07 07:05:00,1.86202,1.86209,1.8617,1.8618,225550001.0
2006-06-07 07:10:00,1.86189,1.86206,1.86174,1.86188,281499997.0
2006-06-07 07:15:00,1.86197,1.86201,1.86178,1.86195,347299998.0
2006-06-07 07:20:00,1.86196,1.86202,1.86184,1.8619,287899999.0
2006-06-07 07:25:00,1.8619,1.86205,1.86182,1.86205,327899999.0
2006-06-07 07:30:00,1.86205,1.86205,1.86192,1.862,233800000.0
2006-06-07 07:35:00,1.86203,1.86203,1.86124,1.8613,233700000.0
2006-06-07 07:40:00,1.86128,1.86141,1.86122,1.8614,301899999.0
2006-06-07 07:45:00,1.86139,1.86151,1.86083,1.86102,214399999.0
2006-06-07 07:50:00,1.86089,1.86089,1.86044,1.86044,136000001.0
2006-06-07 07:55:00,1.86042,1.86049,1.85977,1.86017,179099999.0
2006-06-07 08:00:00,1.86002,1.86016,1.85985,1.85997,304499998.0
2006-06-07 08:05:00,1.85991,1.85991,1.85906,1.85929,248700000.0
2006-06-07 08:10:00,1.85933,1.85981,1.85925,1.85935,277900001.0
2006-06-07 08:15:00,1.85919,1.85919,1.85827,1.8588,286600001.0
2006-06-07 08:20:00,1.85873,1.85907,1.85865,1.85897,371099999.0
2006-06-07 08:25:00,1.85885,1.85901,1.85872,1.8588,471400005.0
2006-06-07 08:30:00,1.85862,1.85862,1.85706,1.8571,252200000.0
2006-06-07 08:35:00,1.85725,1.85747,1.8561,1.8566,267800001.0
2006-06-07 08:40:00,1.8566,1.85685,1.85639,1.85678,396100000.0
2006-06-07 08:45:00,1.85702,1.85717,1.85687,1.85713,345400000.0
2006-06-07 08:50:00,1.85712,1.85733,1.85636,1.85638,250700000.0
2006-06-07 08:55:00,1.85647,1.85666,1.85629,1.85649,189399999.0
2006-06-07 09:00:00,1.85644,1.85695,1.85607,1.8569,219870000.0
2006-06-07 09:05:00,1.85718,1.85773,1.85715,1.85715,359500002.0
2006-06-07 09:10:00,1.85727,1.85782,1.8572,1.85768,335899997.0
2006-06-07 09:15:00,1.85783,1.85795,1.85713,1.85736,294500002.0
2006-06-07 09:20:00,1.85734,1.85769,1.85716,1.85717,270999998.0
2006-06-07 09:25:00,1.8571,1.8579,1.8571,1.85741,262800002.0
2006-06-07 09:30:00,1.85731,1.85756,1.85524,1.85549,280499996.0
2006-06-07 09:35:00,1.8555,1.85625,1.8555,1.85577,415800004.0
2006-06-07 09:40:00,1.85568,1.85568,1.85497,1.85526,310400002.0
2006-06-07 09:45:00,1.85539,1.85606,1.85539,1.8559,285999999.0
2006-06-07 09:50:00,1.856,1.85758,1.856,1.85758,498699996.0
2006-06-07 09:55:00,1.85772,1.86024,1.85772,1.85975,323600004.0
2006-06-07 10:00:00,1.8595,1.85993,1.85915,1.85923,227899999.0
2006-06-07 10:05:00,1.85919,1.86117,1.85919,1.86115,273500003.0
2006-06-07 10:10:00,1.86111,1.86111,1.85989,1.86034,331799997.0
2006-06-07 10:15:00,1.86042,1.86076,1.85995,1.85995,337900003.0
2006-06-07 10:20:00,1.85987,1.8601,1.85884,1.85905,245500000.0
2006-06-07 10:25:00,1.85908,1.86011,1.85899,1.86006,283469998.0
2006-06-07 10:30:00,1.85993,1.85993,1.85939,1.85942,324550001.0
2006-06-07 10:35:00,1.85936,1.85978,1.85917,1.85946,378100000.0
2006-06-07 10:40:00,1.85948,1.85967,1.85925,1.85949,319500001.0
2006-06-07 10:45:00,1.85946,1.8595,1.85926,1.85926,290400003.0
2006-06-07 10:50:00,1.8592,1.85928,1.85894,1.85909,312000000.0
2006-06-07 10:55:00,1.85908,1.85911,1.85875,1.85887,353199998.0
2006-06-07 11:00:00,1.85878,1.8594,1.85878,1.85934,308999999.0
2006-06-07 11:05:00,1.8595,1.86048,1.8595,1.86037,460699998.0
2006-06-07 11:10:00,1.86045,1.86067,1.85998,1.8606,333600001.0
2006-06-07 11:15:00,1.86041,1.86041,1.85997,1.86032,392600002.0
2006-06-07 11:20:00,1.86047,1.86058,1.86015,1.86043,312800000.0
2006-06-07 11:25:00,1.86037,1.86073,1.86034,1.8607,237900000.0
2006-06-07 11:30:00,1.86062,1.86117,1.86061,1.86104,327199998.0
2006-06-07 11:35:00,1.861,1.86146,1.86093,1.86135,371899999.0
2006-06-07 11:40:00,1.8614,1.86177,1.86132,1.86164,323046994.0
2006-06-07 11:45:00,1.86156,1.86156,1.86075,1.8611,362900002.0
2006-06-07 11:50:00,1.86112,1.86151,1.86035,1.86041,372100003.0
2006-06-07 11:55:00,1.86029,1.86029,1.85995,1.86023,337900000.0
2006-06-07 12:00:00,1.8603,1.86133,1.8603,1.86133,396199999.0
2006-06-07 12:05:00,1.86146,1.86231,1.86127,1.86141,338699998.0
2006-06-07 12:10:00,1.86133,1.86206,1.86119,1.86206,254600003.0
2006-06-07 12:15:00,1.86218,1.86233,1.86181,1.86233,316799999.0
2006-06-07 12:20:00,1.8626,1.86324,1.86246,1.8631,283099997.0
2006-06-07 12:25:00,1.86314,1.86433,1.86311,1.86423,273700003.0
2006-06-07 12:30:00,1.86427,1.86446,1.8628,1.86287,357000002.0
2006-06-07 12:35:00,1.86296,1.86366,1.86296,1.86297,387099999.0
2006-06-07 12:40:00,1.86302,1.86303,1.86165,1.86168,494499998.0
2006-06-07 12:45:00,1.8618,1.86185,1.86134,1.86153,280599998.0
2006-06-07 12:50:00,1.86167,1.86253,1.86167,1.86229,309300000.0
2006-06-07 12:55:00,1.86234,1.86316,1.86228,1.86264,330699995.0
2006-06-07 13:00:00,1.86267,1.86294,1.86243,1.86253,299600003.0
2006-06-07 13:05:00,1.86244,1.86292,1.86235,1.86287,315599999.0
2006-06-07 13:10:00,1.86274,1.86279,1.86205,1.86232,323200003.0
2006-06-07 13:15:00,1.8624,1.86244,1.86164,1.8619,313100003.0
2006-06-07 13:20:00,1.86185,1.86185,1.86128,1.86128,320800000.0
2006-06-07 13:25:00,1.86116,1.86116,1.86042,1.86063,407499999.0
2006-06-07 13:30:00,1.86057,1.86058,1.85948,1.85979,259200001.0
2006-06-07 13:35:00,1.85992,1.86034,1.85955,1.85973,239899998.0
2006-06-07 13:40:00,1.8598,1.85985,1.85917,1.85925,354400000.0
2006-06-07 13:45:00,1.85927,1.85935,1.85799,1.85841,417000002.0
2006-06-07 13:50:00,1.85842,1.85851,1.85799,1.85851,319300000.0
2006-06-07 13:55:00,1.85856,1.85856,1.85797,1.85812,327199999.0
2006-06-07 14:00:00,1.85822,1.85832,1.85745,1.85821,303399999.0
2006-06-07 14:05:00,1.85831,1.85867,1.85823,1.85831,201800001.0
2006-06-07 14:10:00,1.85849,1.85939,1.85833,1.85934,307600000.0
2006-06-07 14:15:00,1.85925,1.85943,1.85882,1.85882,336000000.0
2006-06-07 14:20:00,1.85867,1.85935,1.85867,1.85932,214000002.0
2006-06-07 14:25:00,1.85932,1.85944,1.85904,1.8592,310299998.0
2006-06-07 14:30:00,1.85925,1.85961,1.85876,1.85885,314200000.0
2006-06-07 14:35:00,1.85879,1.85909,1.85841,1.85902,311599997.0
2006-06-07 14:40:00,1.85887,1.85926,1.85867,1.85926,323599998.0
2006-06-07 14:45:00,1.85947,1.86002,1.85947,1.8596,341600000.0
2006-06-07 14:50:00,1.85972,1.85975,1.85931,1.85963,467600003.0
2006-06-07 14:55:00,1.85967,1.86074,1.85967,1.86038,369299999.0
2006-06-07 15:00:00,1.86038,1.86051,1.85987,1.85994,215500000.0
2006-06-07 15:05:00,1.85977,1.86031,1.85934,1.85958,347300002.0
2006-06-07 15:10:00,1.85936,1.85936,1.85856,1.8586,308900004.0
2006-06-07 15:15:00,1.85858,1.85867,1.85732,1.85732,371000000.0
2006-06-07 15:20:00,1.85716,1.85717,1.85646,1.85697,340800000.0
2006-06-07 15:25:00,1.85697,1.85697,1.85596,1.85649,345500002.0
2006-06-07 15:30:00,1.85659,1.85683,1.85557,1.85581,364800002.0
2006-06-07 15:35:00,1.856,1.85641,1.85548,1.85593,350400003.0
2006-06-07 15:40:00,1.85602,1.85652,1.85466,1.85466,349500001.0
2006-06-07 15:45:00,1.85445,1.85445,1.85321,1.85333,350500000.0
2006-06-07 15:50:00,1.85327,1.85405,1.85284,1.8537,370999998.0
2006-06-07 15:55:00,1.85363,1.85504,1.85361,1.85463,303999998.0
2006-06-07 16:00:00,1.85477,1.85485,1.85399,1.85413,303999996.0
2006-06-07 16:05:00,1.85413,1.85674,1.85401,1.85647,302599998.0
2006-06-07 16:10:00,1.85637,1.85713,1.85637,1.85679,318300000.0
2006-06-07 16:15:00,1.85682,1.85749,1.8568,1.85684,402599996.0
2006-06-07 16:20:00,1.85688,1.857,1.85548,1.85555,195700001.0
2006-06-07 16:25:00,1.8556,1.856,1.85471,1.85483,310199999.0
2006-06-07 16:30:00,1.8548,1.85499,1.85384,1.8544,311799999.0
2006-06-07 16:35:00,1.85438,1.85515,1.85407,1.85473,395700002.0
2006-06-07 16:40:00,1.8548,1.8555,1.85465,1.85544,339100002.0
2006-06-07 16:45:00,1.85552,1.85552,1.85519,1.85521,374800000.0
2006-06-07 16:50:00,1.85523,1.85567,1.85473,1.85515,241200002.0
2006-06-07 16:55:00,1.85525,1.85544,1.8545,1.8546,458000003.0
2006-06-07 17:00:00,1.85448,1.85533,1.85426,1.85531,378499998.0
2006-06-07 17:05:00,1.85527,1.85571,1.85519,1.85533,223100000.0
2006-06-07 17:10:00,1.85539,1.85685,1.85539,1.85685,348300003.0
2006-06-07 17:15:00,1.85682,1.85837,1.85682,1.85808,339499999.0
2006-06-07 17:20:00,1.85809,1.85924,1.85767,1.85803,421499996.0
2006-06-07 17:25:00,1.85798,1.85892,1.85778,1.85879,322800002.0
2006-06-07 17:30:00,1.85855,1.85909,1.85846,1.85856,268769999.0
2006-06-07 17:35:00,1.85857,1.85867,1.85761,1.85765,278299996.0
2006-06-07 17:40:00,1.8575,1.85791,1.85744,1.85791,297400000.0
2006-06-07 17:45:00,1.85806,1.85857,1.85806,1.85852,223400000.0
2006-06-07 17:50:00,1.85843,1.85909,1.85843,1.85853,249199999.0
2006-06-07 17:55:00,1.85834,1.85843,1.85751,1.85773,341200000.0
2006-06-07 18:00:00,1.85792,1.86015,1.85792,1.85953,4199293992.0
2006-06-07 18:05:00,1.8595,1.85989,1.85884,1.85937,5320599985.0
2006-06-07 18:10:00,1.85944,1.85957,1.85913,1.85927,3638999997.0
2006-06-07 18:15:00,1.85937,1.85955,1.8585,1.85876,3297250005.0
2006-06-07 18:20:00,1.85878,1.85879,1.85846,1.85875,3293199990.0
2006-06-07 18:25:00,1.8587,1.85907,1.85857,1.85891,3436599978.0
2006-06-07 18:30:00,1.85883,1.85893,1.85791,1.85888,2864770000.0
2006-06-07 18:35:00,1.85891,1.85966,1.85879,1.85966,1090099998.0
2006-06-07 18:40:00,1.85964,1.85964,1.85846,1.85883,1325600001.0
2006-06-07 18:45:00,1.85882,1.85882,1.85846,1.85851,1063350003.0
2006-06-07 18:50:00,1.85853,1.85878,1.85812,1.85815,2195949994.0
2006-06-07 18:55:00,1.8582,1.85827,1.85762,1.85764,2308800003.0
2006-06-07 19:00:00,1.85763,1.858,1.85761,1.85796,1636800010.0
2006-06-07 19:05:00,1.85795,1.85839,1.85785,1.85815,1889599994.0
2006-06-07 19:10:00,1.85816,1.85831,1.85782,1.8579,1515770007.0
2006-06-07 19:15:00,1.85801,1.85826,1.85785,1.85817,1435150001.0
2006-06-07 19:20:00,1.85813,1.85813,1.85695,1.85713,1384199998.0
2006-06-07 19:25:00,1.85714,1.85731,1.857,1.85719,1706699996.0
2006-06-07 19:30:00,1.85721,1.85831,1.85715,1.85799,1632650000.0
2006-06-07 19:35:00,1.85792,1.85794,1.85709,1.8572,1371069993.0
2006-06-07 19:40:00,1.85707,1.85721,1.85672,1.85687,1428169999.0
2006-06-07 19:45:00,1.85688,1.85773,1.85686,1.85745,1201699997.0
2006-06-07 19:50:00,1.85742,1.85793,1.85734,1.8578,1092499998.0
2006-06-07 19:55:00,1.85775,1.85777,1.85701,1.85705,1459350001.0
2006-06-07 20:00:00,1.857,1.8572,1.857,1.85708,893649997.0
2006-06-07 20:05:00,1.85705,1.85719,1.85659,1.85662,820850005.0
2006-06-07 20:10:00,1.85656,1.85663,1.85554,1.85562,1109499995.0
2006-06-07 20:15:00,1.85561,1.85637,1.85561,1.85633,926200001.0
2006-06-07 20:20:00,1.85629,1.85686,1.85619,1.85658,1038499999.0
2006-06-07 20:25:00,1.85658,1.85687,1.85643,1.85679,1785199995.0
2006-06-07 20:30:00,1.85684,1.85703,1.85666,1.85684,2595950001.0
2006-06-07 20:35:00,1.85683,1.85696,1.8567,1.85687,985200000.0
2006-06-07 20:40:00,1.85689,1.85693,1.85634,1.85655,1048399998.0
2006-06-07 20:45:00,1.85657,1.85657,1.85587,1.85605,862849999.0
2006-06-07 20:50:00,1.85603,1.85625,1.8559,1.85601,1975469992.0
2006-06-07 20:55:00,1.85605,1.85659,1.85596,1.85622,2329449999.0
2006-06-07 21:00:00,1.85637,1.8565,1.85602,1.85615,1346800002.0
2006-06-07 21:05:00,1.85612,1.85616,1.85595,1.85595,832100002.0
2006-06-07 21:10:00,1.85604,1.8563,1.85599,1.85628,856299996.0
2006-06-07 21:15:00,1.85637,1.85642,1.85602,1.85613,615599999.0
2006-06-07 21:20:00,1.85612,1.85612,1.8556,1.85573,991299998.0
2006-06-07 21:25:00,1.8557,1.85603,1.85565,1.85587,682600002.0
2006-06-07 21:30:00,1.85592,1.85616,1.8558,1.85602,821299997.0
2006-06-07 21:35:00,1.8561,1.85618,1.85561,1.85561,548769999.0
2006-06-07 21:40:00,1.85567,1.85593,1.85567,1.85583,534000003.0
2006-06-07 21:45:00,1.8558,1.85588,1.8555,1.85558,603400005.0
2006-06-07 21:50:00,1.85553,1.8556,1.85542,1.85546,486200000.0
2006-06-07 21:55:00,1.85547,1.85565,1.85537,1.85555,982800001.0
2006-06-07 22:00:00,1.8556,1.85571,1.85527,1.8553,870600001.0
2006-06-07 22:05:00,1.8553,1.85553,1.85529,1.8555,339900001.0
2006-06-07 22:10:00,1.85544,1.85544,1.85514,1.85514,298200001.0
2006-06-07 22:15:00,1.85516,1.85575,1.85491,1.8553,664899997.0
2006-06-07 22:20:00,1.85512,1.85518,1.85493,1.85512,556900001.0
2006-06-07 22:25:00,1.8552,1.85527,1.85491,1.85495,587599998.0
2006-06-07 22:30:00,1.85498,1.8551,1.8549,1.855,651199997.0
2006-06-07 22:35:00,1.85507,1.8552,1.85492,1.85493,254000001.0
2006-06-07 22:40:00,1.85498,1.85513,1.85444,1.85468,462999994.0
2006-06-07 22:45:00,1.85474,1.85482,1.8545,1.85454,320200000.0
2006-06-07 22:50:00,1.85462,1.85493,1.85399,1.85425,216999999.0
2006-06-07 22:55:00,1.85427,1.85439,1.85407,1.85415,456900000.0
2006-06-07 23:00:00,1.8541,1.85522,1.85395,1.85499,340499999.0
2006-06-07 23:05:00,1.8549,1.85553,1.8548,1.85553,372499998.0
2006-06-07 23:10:00,1.85543,1.85549,1.85474,1.85497,347800002.0
2006-06-07 23:15:00,1.855,1.85542,1.85473,1.8549,373099998.0
2006-06-07 23:20:00,1.85499,1.85545,1.85484,1.8553,181099998.0
2006-06-07 23:25:00,1.8553,1.85567,1.85432,1.85541,330400002.0
2006-06-07 23:30:00,1.8555,1.85582,1.85526,1.85578,192700002.0
2006-06-07 23:35:00,1.85582,1.85612,1.85582,1.85589,132600000.0
2006-06-07 23:40:00,1.85573,1.85573,1.85548,1.8555,167900000.0
2006-06-07 23:45:00,1.85555,1.8558,1.8554,1.85572,179699998.0
2006-06-07 23:50:00,1.85575,1.85615,1.85571,1.85605,168400000.0
2006-06-07 23:55:00,1.8561,1.85685,1.8561,1.85685,113850001.0
2006-06-08 00:00:00,1.85683,1.85685,1.85675,1.8568,102800000.0
2006-06-08 00:05:00,1.85685,1.85685,1.8566,1.8566,121800001.0
2006-06-08 00:10:00,1.85647,1.85647,1.8558,1.85608,261499999.0
2006-06-08 00:15:00,1.8561,1.85637,1.85603,1.8563,173300000.0
2006-06-08 00:20:00,1.85628,1.85645,1.85627,1.85638,101900000.0
2006-06-08 00:25:00,1.8563,1.85645,1.8563,1.85645,251699997.0
2006-06-08 00:30:00,1.85641,1.85641,1.8563,1.85632,149499999.0
2006-06-08 00:35:00,1.85632,1.85648,1.8563,1.8564,151300000.0
2006-06-08 00:40:00,1.85645,1.85664,1.85633,1.8564,237900000.0
2006-06-08 00:45:00,1.8564,1.85665,1.85629,1.85663,220299996.0
2006-06-08 00:50:00,1.85665,1.85673,1.85657,1.85665,168299999.0
2006-06-08 00:55:00,1.8566,1.85671,1.85652,1.8566,354500004.0
2006-06-08 01:00:00,1.85658,1.85668,1.85655,1.85658,190599998.0
2006-06-08 01:05:00,1.85667,1.85672,1.8565,1.85658,354500001.0
2006-06-08 01:10:00,1.85657,1.85695,1.85657,1.85695,230699997.0
2006-06-08 01:15:00,1.85692,1.8571,1.85684,1.85684,272200002.0
2006-06-08 01:20:00,1.8568,1.85701,1.8568,1.85694,96600000.0
2006-06-08 01:25:00,1.85692,1.85703,1.85673,1.85678,290999996.0
2006-06-08 01:30:00,1.85687,1.857,1.85639,1.85649,316300001.0
2006-06-08 01:35:00,1.85639,1.85655,1.85601,1.85623,277900001.0
2006-06-08 01:40:00,1.85629,1.85635,1.85597,1.85623,229300001.0
2006-06-08 01:45:00,1.85635,1.85686,1.8563,1.85679,202369996.0
2006-06-08 01:50:00,1.85658,1.85671,1.8565,1.85655,258500000.0
2006-06-08 01:55:00,1.85664,1.857,1.85664,1.85697,230299998.0
2006-06-08 02:00:00,1.857,1.85703,1.85659,1.85663,314199996.0
2006-06-08 02:05:00,1.85666,1.85666,1.85632,1.85632,191800000.0
2006-06-08 02:10:00,1.85641,1.85663,1.85627,1.85659,343600002.0
2006-06-08 02:15:00,1.85668,1.85671,1.85609,1.8561,341299997.0
2006-06-08 02:20:00,1.85602,1.85615,1.85571,1.85615,268500000.0
2006-06-08 02:25:00,1.85615,1.8567,1.85615,1.8567,248699997.0
2006-06-08 02:30:00,1.85663,1.85663,1.85618,1.85649,201399998.0
2006-06-08 02:35:00,1.85648,1.85659,1.85637,1.85653,225900001.0
2006-06-08 02:40:00,1.85648,1.85648,1.85605,1.85615,253900001.0
2006-06-08 02:45:00,1.85609,1.85609,1.85576,1.8559,271100002.0
2006-06-08 02:50:00,1.8559,1.85622,1.8559,1.85598,177250000.0
2006-06-08 02:55:00,1.85594,1.8561,1.85566,1.85566,248400000.0
2006-06-08 03:00:00,1.8556,1.85567,1.85495,1.85529,344050002.0
2006-06-08 03:05:00,1.85523,1.85564,1.85512,1.85544,239800001.0
2006-06-08 03:10:00,1.85547,1.85551,1.85497,1.85497,375200002.0
2006-06-08 03:15:00,1.85491,1.855,1.85459,1.85459,265300001.0
2006-06-08 03:20:00,1.8546,1.8547,1.85408,1.85417,185799999.0
2006-06-08 03:25:00,1.85415,1.85431,1.85382,1.85413,176000000.0
2006-06-08 03:30:00,1.85436,1.85495,1.85436,1.85468,152400000.0
2006-06-08 03:35:00,1.85471,1.85473,1.85434,1.85448,384099998.0
2006-06-08 03:40:00,1.85457,1.85482,1.85452,1.8546,164970000.0
2006-06-08 03:45:00,1.85456,1.8548,1.85451,1.85471,400200001.0
2006-06-08 03:50:00,1.85456,1.8547,1.85452,1.8546,274500000.0
2006-06-08 03:55:00,1.8546,1.85465,1.8543,1.85443,255799996.0
2006-06-08 04:00:00,1.85438,1.85452,1.85433,1.85433,227700002.0
2006-06-08 04:05:00,1.85434,1.85453,1.85407,1.85407,365800000.0
2006-06-08 04:10:00,1.85402,1.85409,1.8538,1.8538,316400000.0
2006-06-08 04:15:00,1.85385,1.85411,1.85382,1.85398,189699997.0
2006-06-08 04:20:00,1.85402,1.85436,1.85402,1.85422,258299999.0
2006-06-08 04:25:00,1.85418,1.85453,1.85413,1.85453,292699998.0
2006-06-08 04:30:00,1.85454,1.8549,1.85443,1.8549,272200000.0
2006-06-08 04:35:00,1.8549,1.85541,1.8549,1.8551,257799999.0
2006-06-08 04:40:00,1.85518,1.85518,1.85505,1.85505,218699999.0
2006-06-08 04:45:00,1.8551,1.85515,1.85505,1.85515,221200000.0
2006-06-08 04:50:00,1.85515,1.85519,1.85505,1.85515,127400000.0
2006-06-08 04:55:00,1.85515,1.85534,1.85503,1.85534,281849996.0
2006-06-08 05:00:00,1.85523,1.85547,1.85518,1.85525,316399998.0
2006-06-08 05:05:00,1.85546,1.85591,1.85546,1.85582,170099998.0
2006-06-08 05:10:00,1.85581,1.85589,1.85551,1.85558,335200002.0
2006-06-08 05:15:00,1.85563,1.85574,1.85555,1.85565,228399999.0
2006-06-08 05:20:00,1.8556,1.85575,1.8556,1.85562,188200001.0
2006-06-08 05:25:00,1.85558,1.85574,1.85554,1.85562,310699996.0
2006-06-08 05:30:00,1.8556,1.85585,1.85555,1.85585,286250005.0
2006-06-08 05:35:00,1.8558,1.85616,1.8558,1.85597,161100001.0
2006-06-08 05:40:00,1.85602,1.85617,1.85554,1.85554,308399998.0
2006-06-08 05:45:00,1.85562,1.85578,1.85533,1.8554,157400000.0
2006-06-08 05:50:00,1.85547,1.85574,1.85545,1.85566,148400001.0
2006-06-08 05:55:00,1.85562,1.85589,1.85557,1.85582,244500000.0
2006-06-08 06:00:00,1.85585,1.85608,1.85575,1.85605,258399999.0
2006-06-08 06:05:00,1.85597,1.85601,1.85575,1.8559,299020002.0
2006-06-08 06:10:00,1.8559,1.8561,1.85585,1.8561,252400000.0
2006-06-08 06:15:00,1.85622,1.85622,1.85584,1.85584,222899999.0
2006-06-08 06:20:00,1.85577,1.85609,1.85577,1.85609,316200002.0
2006-06-08 06:25:00,1.85623,1.85629,1.85607,1.85619,244000000.0
2006-06-08 06:30:00,1.856,1.856,1.85565,1.85572,192599999.0
2006-06-08 06:35:00,1.85575,1.85583,1.85526,1.85526,244800002.0
2006-06-08 06:40:00,1.85528,1.85528,1.8551,1.85518,214599999.0
2006-06-08 06:45:00,1.8552,1.85539,1.8551,1.85526,286999996.0
2006-06-08 06:50:00,1.85537,1.85562,1.85525,1.85553,210699999.0
2006-06-08 06:55:00,1.8555,1.85554,1.85534,1.85534,124500000.0
2006-06-08 07:00:00,1.85546,1.85548,1.85522,1.8553,326100001.0
2006-06-08 07:05:00,1.85535,1.85552,1.85519,1.85547,249600002.0
2006-06-08 07:10:00,1.85537,1.85537,1.855,1.8551,282800004.0
2006-06-08 07:15:00,1.85519,1.85559,1.85514,1.85537,220300001.0
2006-06-08 07:20:00,1.85535,1.85552,1.8552,1.85523,328900000.0
2006-06-08 07:25:00,1.85528,1.85548,1.85488,1.85497,319800001.0
2006-06-08 07:30:00,1.85501,1.85525,1.8549,1.85492,437799999.0
2006-06-08 07:35:00,1.85495,1.8553,1.85482,1.85527,288400000.0
2006-06-08 07:40:00,1.85535,1.85565,1.85484,1.85529,297999999.0
2006-06-08 07:45:00,1.85527,1.85532,1.85485,1.85487,220100000.0
2006-06-08 07:50:00,1.85483,1.85511,1.85475,1.85511,159699999.0
2006-06-08 07:55:00,1.85525,1.85619,1.8552,1.85619,167200002.0
2006-06-08 08:00:00,1.85609,1.85671,1.856,1.85668,331999999.0
2006-06-08 08:05:00,1.85661,1.85678,1.8563,1.85678,309600000.0
2006-06-08 08:10:00,1.85683,1.85734,1.85576,1.85581,282100000.0
2006-06-08 08:15:00,1.8559,1.85614,1.85569,1.8558,209300001.0
2006-06-08 08:20:00,1.8558,1.8558,1.85526,1.85544,349850000.0
2006-06-08 08:25:00,1.85541,1.85552,1.85478,1.85484,267800000.0
2006-06-08 08:30:00,1.8549,1.85494,1.85183,1.85209,238700001.0
2006-06-08 08:35:00,1.85222,1.85231,1.85068,1.85133,249199997.0
2006-06-08 08:40:00,1.85149,1.85222,1.85141,1.85214,425800003.0
2006-06-08 08:45:00,1.85228,1.85316,1.85201,1.85312,278800001.0
2006-06-08 08:50:00,1.85303,1.85318,1.85264,1.85283,373799999.0
2006-06-08 08:55:00,1.85277,1.85287,1.85192,1.85192,212099998.0
2006-06-08 09:00:00,1.85193,1.85199,1.84982,1.85003,319000000.0
2006-06-08 09:05:00,1.85006,1.8512,1.85003,1.85036,353000000.0
2006-06-08 09:10:00,1.85059,1.85122,1.85024,1.8509,239199998.0
2006-06-08 09:15:00,1.85079,1.85168,1.84986,1.84995,391599997.0
2006-06-08 09:20:00,1.85018,1.8502,1.848,1.84805,249249997.0
2006-06-08 09:25:00,1.84813,1.84909,1.84761,1.84898,288599999.0
2006-06-08 09:30:00,1.84873,1.84873,1.84766,1.84782,277299999.0
2006-06-08 09:35:00,1.84763,1.84794,1.84746,1.84786,330699999.0
2006-06-08 09:40:00,1.84785,1.84796,1.84696,1.84743,349100001.0
2006-06-08 09:45:00,1.84739,1.8478,1.84702,1.84761,278099999.0
2006-06-08 09:50:00,1.84755,1.84818,1.84751,1.8481,369499998.0
2006-06-08 09:55:00,1.84822,1.84946,1.84817,1.84905,275500000.0
2006-06-08 10:00:00,1.84907,1.84939,1.84878,1.84937,287299999.0
2006-06-08 10:05:00,1.84942,1.84942,1.84869,1.84892,378600001.0
2006-06-08 10:10:00,1.84896,1.84944,1.84891,1.84908,305099999.0
2006-06-08 10:15:00,1.84903,1.84924,1.84875,1.84917,317500000.0
2006-06-08 10:20:00,1.84906,1.84959,1.84903,1.84948,302299999.0
2006-06-08 10:25:00,1.84942,1.85019,1.84617,1.84938,295399999.0
2006-06-08 10:30:00,1.84598,1.84821,1.83803,1.84769,344619997.0
2006-06-08 10:35:00,1.84768,1.84944,1.84757,1.84926,394399996.0
2006-06-08 10:40:00,1.84942,1.84942,1.84754,1.84755,266300002.0
2006-06-08 10:45:00,1.84754,1.84828,1.84747,1.84828,359399996.0
2006-06-08 10:50:00,1.84829,1.84863,1.84788,1.84863,260900001.0
2006-06-08 10:55:00,1.84861,1.84919,1.8484,1.84855,437050002.0
2006-06-08 11:00:00,1.84845,1.84936,1.84845,1.84931,335300005.0
2006-06-08 11:05:00,1.84937,1.84972,1.84919,1.84937,392250001.0
2006-06-08 11:10:00,1.8494,1.84952,1.84894,1.84894,267100000.0
2006-06-08 11:15:00,1.84894,1.84924,1.84883,1.84902,287699999.0
2006-06-08 11:20:00,1.84902,1.84943,1.84884,1.84928,377699999.0
2006-06-08 11:25:00,1.84911,1.84915,1.84862,1.84877,350500000.0
2006-06-08 11:30:00,1.84865,1.84867,1.8479,1.84795,289900002.0
2006-06-08 11:35:00,1.84784,1.84819,1.84754,1.8481,338899998.0
2006-06-08 11:40:00,1.84813,1.84883,1.84795,1.84875,323400002.0
2006-06-08 11:45:00,1.84882,1.84899,1.84876,1.84898,419500004.0
2006-06-08 11:50:00,1.84899,1.84924,1.84878,1.84878,388199998.0
2006-06-08 11:55:00,1.84873,1.84959,1.84866,1.8494,285400001.0
2006-06-08 12:00:00,1.84934,1.84944,1.84887,1.84887,375800001.0
2006-06-08 12:05:00,1.849,1.84905,1.84866,1.8487,280469998.0
2006-06-08 12:10:00,1.84862,1.8487,1.84838,1.84859,198100000.0
2006-06-08 12:15:00,1.84859,1.84859,1.84827,1.84847,175300003.0
2006-06-08 12:20:00,1.84851,1.8487,1.84843,1.84853,379300000.0
2006-06-08 12:25:00,1.84846,1.84853,1.84798,1.84808,304099996.0
2006-06-08 12:30:00,1.84809,1.8483,1.848,1.848,372999999.0
2006-06-08 12:35:00,1.84801,1.84838,1.84797,1.84801,292300004.0
2006-06-08 12:40:00,1.84799,1.84815,1.84761,1.84767,359400000.0
2006-06-08 12:45:00,1.84786,1.84839,1.84786,1.84825,265099999.0
2006-06-08 12:50:00,1.84823,1.84871,1.8481,1.84851,328299998.0
2006-06-08 12:55:00,1.84852,1.84907,1.84817,1.84817,372199999.0
2006-06-08 13:00:00,1.84818,1.84856,1.84748,1.84834,268700000.0
2006-06-08 13:05:00,1.8483,1.84837,1.84805,1.84829,395200002.0
2006-06-08 13:10:00,1.84826,1.84924,1.84814,1.84922,326600001.0
2006-06-08 13:15:00,1.84938,1.84971,1.84905,1.84918,285199998.0
2006-06-08 13:20:00,1.8492,1.84948,1.84914,1.84938,245000002.0
2006-06-08 13:25:00,1.84945,1.84969,1.84907,1.8491,341200001.0
2006-06-08 13:30:00,1.84907,1.84929,1.84907,1.8492,262799997.0
2006-06-08 13:35:00,1.8492,1.84931,1.84888,1.84897,437000006.0
2006-06-08 13:40:00,1.84905,1.84938,1.84894,1.84932,528000000.0
2006-06-08 13:45:00,1.84941,1.84969,1.84677,1.84677,381499998.0
2006-06-08 13:50:00,1.84685,1.84724,1.84545,1.84545,265250002.0
2006-06-08 13:55:00,1.84525,1.84647,1.84521,1.84551,334499999.0
2006-06-08 14:00:00,1.84551,1.84567,1.84281,1.84287,327199997.0
2006-06-08 14:05:00,1.84293,1.84406,1.84293,1.84396,234100000.0
2006-06-08 14:10:00,1.84385,1.84422,1.8435,1.84422,343399998.0
2006-06-08 14:15:00,1.84412,1.84412,1.84325,1.84379,372199998.0
2006-06-08 14:20:00,1.84382,1.84404,1.84279,1.84279,255600000.0
2006-06-08 14:25:00,1.84258,1.84332,1.84252,1.84317,410200001.0
2006-06-08 14:30:00,1.84289,1.84289,1.83761,1.83834,329900004.0
2006-06-08 14:35:00,1.83844,1.84015,1.83805,1.83972,413599998.0
2006-06-08 14:40:00,1.83952,1.84021,1.83758,1.83758,430599998.0
2006-06-08 14:45:00,1.8371,1.83904,1.83688,1.83898,334700001.0
2006-06-08 14:50:00,1.8391,1.84006,1.83856,1.8399,341700004.0
2006-06-08 14:55:00,1.83991,1.8407,1.83958,1.84063,298099999.0
2006-06-08 15:00:00,1.84065,1.84085,1.83941,1.83965,403899996.0
2006-06-08 15:05:00,1.83997,1.84108,1.83961,1.84108,383100002.0
2006-06-08 15:10:00,1.84107,1.84107,1.83936,1.84032,269000000.0
2006-06-08 15:15:00,1.84017,1.84137,1.84014,1.84062,337100002.0
2006-06-08 15:20:00,1.84069,1.84092,1.83948,1.83974,366899999.0
2006-06-08 15:25:00,1.83976,1.84043,1.83969,1.84035,467700003.0
2006-06-08 15:30:00,1.84023,1.84068,1.83785,1.83847,315700004.0
2006-06-08 15:35:00,1.83863,1.83882,1.83766,1.83812,323099999.0
2006-06-08 15:40:00,1.83811,1.83909,1.83784,1.83875,300000000.0
2006-06-08 15:45:00,1.83875,1.83971,1.83863,1.83908,420899998.0
2006-06-08 15:50:00,1.83928,1.84035,1.83928,1.84035,395200001.0
2006-06-08 15:55:00,1.84052,1.84148,1.84027,1.84027,287300001.0
2006-06-08 16:00:00,1.84032,1.84094,1.84023,1.84089,457000002.0
2006-06-08 16:05:00,1.84129,1.84243,1.84111,1.84243,275099998.0
2006-06-08 16:10:00,1.84247,1.84252,1.84136,1.84203,412800003.0
2006-06-08 16:15:00,1.84202,1.84366,1.84144,1.84364,427599996.0
2006-06-08 16:20:00,1.84361,1.84361,1.84244,1.84268,339499996.0
2006-06-08 16:25:00,1.84253,1.84272,1.84087,1.84095,314199997.0
2006-06-08 16:30:00,1.84076,1.84076,1.84025,1.84038,310700000.0
2006-06-08 16:35:00,1.84033,1.8407,1.8401,1.8407,298000000.0
2006-06-08 16:40:00,1.84064,1.84095,1.84028,1.84037,317499998.0
2006-06-08 16:45:00,1.84057,1.84077,1.83988,1.83988,270799998.0
2006-06-08 16:50:00,1.84002,1.84014,1.83925,1.83925,238250002.0
2006-06-08 16:55:00,1.8391,1.83915,1.8386,1.83884,297200000.0
2006-06-08 17:00:00,1.8389,1.84047,1.83881,1.84024,352199998.0
2006-06-08 17:05:00,1.84016,1.84057,1.84016,1.84019,375100001.0
2006-06-08 17:10:00,1.84027,1.84054,1.83952,1.83969,234000001.0
2006-06-08 17:15:00,1.8397,1.8406,1.83963,1.84043,326600002.0
2006-06-08 17:20:00,1.84035,1.84055,1.83984,1.8402,391699997.0
2006-06-08 17:25:00,1.84046,1.84098,1.84026,1.84079,288100000.0
2006-06-08 17:30:00,1.84085,1.84158,1.84085,1.84144,381949997.0
2006-06-08 17:35:00,1.84136,1.84215,1.8413,1.84215,265800005.0
2006-06-08 17:40:00,1.84224,1.84232,1.84122,1.84131,337899999.0
2006-06-08 17:45:00,1.84124,1.8417,1.84112,1.84169,290500001.0
2006-06-08 17:50:00,1.84156,1.84175,1.84113,1.84125,412700001.0
2006-06-08 17:55:00,1.84132,1.84219,1.84132,1.84207,215800000.0
2006-06-08 18:00:00,1.84191,1.84246,1.84171,1.84238,4104799989.0
2006-06-08 18:05:00,1.84243,1.84477,1.84243,1.84419,5120819986.0
2006-06-08 18:10:00,1.84415,1.84445,1.84352,1.84445,3348949996.0
2006-06-08 18:15:00,1.84458,1.84491,1.84364,1.84408,3418849988.0
2006-06-08 18:20:00,1.84408,1.84438,1.8439,1.8443,3346599992.0
2006-06-08 18:25:00,1.84428,1.84446,1.844,1.84423,2916999998.0
2006-06-08 18:30:00,1.84423,1.84437,1.8435,1.8435,2730846997.0
2006-06-08 18:35:00,1.84347,1.8438,1.84347,1.84366,1001800001.0
2006-06-08 18:40:00,1.84361,1.84363,1.84299,1.84338,1152800000.0
2006-06-08 18:45:00,1.84343,1.84357,1.84313,1.84345,998700003.0
2006-06-08 18:50:00,1.84352,1.84357,1.84318,1.84318,1882199996.0
2006-06-08 18:55:00,1.84325,1.84345,1.84262,1.84262,2434800005.0
2006-06-08 19:00:00,1.8427,1.843,1.84165,1.84203,1540500003.0
2006-06-08 19:05:00,1.84206,1.84209,1.84126,1.84176,1991800003.0
2006-06-08 19:10:00,1.84174,1.84182,1.84134,1.84179,1288046999.0
2006-06-08 19:15:00,1.84189,1.84247,1.84174,1.84225,1402099998.0
2006-06-08 19:20:00,1.84227,1.84234,1.84153,1.84157,1445250005.0
2006-06-08 19:25:00,1.84151,1.84171,1.84136,1.8416,1663199993.0
2006-06-08 19:30:00,1.84158,1.84162,1.84135,1.84157,1591669996.0
2006-06-08 19:35:00,1.8416,1.84205,1.8416,1.84198,1225399999.0
2006-06-08 19:40:00,1.84199,1.84283,1.84196,1.8425,1585899992.0
2006-06-08 19:45:00,1.84252,1.84268,1.84198,1.842,1123699996.0
2006-06-08 19:50:00,1.84197,1.84211,1.84166,1.84173,961799993.0
2006-06-08 19:55:00,1.84162,1.84202,1.8412,1.84122,1491899999.0
2006-06-08 20:00:00,1.84125,1.84166,1.84125,1.84166,840000005.0
2006-06-08 20:05:00,1.84165,1.84184,1.84127,1.8414,796399998.0
2006-06-08 20:10:00,1.8414,1.8419,1.84126,1.84183,969700000.0
2006-06-08 20:15:00,1.84185,1.84216,1.84121,1.84125,981099997.0
2006-06-08 20:20:00,1.8412,1.84171,1.84109,1.84167,964599998.0
2006-06-08 20:25:00,1.8417,1.84231,1.84151,1.84215,1845369993.0
2006-06-08 20:30:00,1.8422,1.84276,1.84215,1.84215,2340300005.0
2006-06-08 20:35:00,1.84214,1.84222,1.8415,1.84152,927269999.0
2006-06-08 20:40:00,1.84157,1.84236,1.84157,1.84233,1080700001.0
2006-06-08 20:45:00,1.8423,1.84231,1.84163,1.84195,777069994.0
2006-06-08 20:50:00,1.84192,1.84226,1.84186,1.84206,1891750003.0
2006-06-08 20:55:00,1.84201,1.84205,1.84158,1.84163,2196219997.0
2006-06-08 21:00:00,1.84168,1.84228,1.84166,1.84208,1553269982.0
2006-06-08 21:05:00,1.84209,1.84219,1.84184,1.84202,834670002.0
2006-06-08 21:10:00,1.84206,1.84266,1.84206,1.84257,745599999.0
2006-06-08 21:15:00,1.84264,1.84271,1.84211,1.84216,729300002.0
2006-06-08 21:20:00,1.84211,1.84214,1.84173,1.842,998099997.0
2006-06-08 21:25:00,1.842,1.84238,1.84198,1.84222,758600002.0
2006-06-08 21:30:00,1.84225,1.84255,1.84225,1.84245,830899991.0
2006-06-08 21:35:00,1.84246,1.8425,1.84228,1.84235,547999994.0
2006-06-08 21:40:00,1.84232,1.84253,1.84227,1.84243,681000003.0
2006-06-08 21:45:00,1.84242,1.84278,1.84242,1.84258,635800001.0
2006-06-08 21:50:00,1.84247,1.8427,1.84243,1.84255,543300001.0
2006-06-08 21:55:00,1.84257,1.84306,1.84254,1.84279,977000001.0
2006-06-08 22:00:00,1.84282,1.84298,1.84264,1.84264,870699996.0
2006-06-08 22:05:00,1.8426,1.84266,1.84252,1.84258,358200000.0
2006-06-08 22:10:00,1.84258,1.84269,1.84241,1.84249,359599996.0
2006-06-08 22:15:00,1.84252,1.84264,1.84228,1.84261,674799999.0
2006-06-08 22:20:00,1.84259,1.84296,1.84256,1.8427,523100001.0
2006-06-08 22:25:00,1.8427,1.8428,1.84241,1.84245,518200002.0
2006-06-08 22:30:00,1.84247,1.84267,1.84245,1.84255,578199997.0
2006-06-08 22:35:00,1.84261,1.84273,1.84245,1.84254,337399998.0
2006-06-08 22:40:00,1.84248,1.84252,1.84216,1.84234,390800002.0
2006-06-08 22:45:00,1.84234,1.84242,1.84208,1.84229,339500001.0
2006-06-08 22:50:00,1.8423,1.84241,1.84207,1.84225,215499997.0
2006-06-08 22:55:00,1.84218,1.84222,1.84184,1.842,262700000.0
2006-06-08 23:00:00,1.84195,1.84248,1.84169,1.84245,402699999.0
2006-06-08 23:05:00,1.84218,1.84336,1.84185,1.84298,441700001.0
2006-06-08 23:10:00,1.84283,1.84418,1.84277,1.84391,399599999.0
2006-06-08 23:15:00,1.84395,1.84443,1.84376,1.84417,295600003.0
2006-06-08 23:20:00,1.8442,1.8443,1.84374,1.84391,292900000.0
2006-06-08 23:25:00,1.84396,1.8443,1.84363,1.84391,400199996.0
2006-06-08 23:30:00,1.84405,1.84427,1.84255,1.84387,210699999.0
2006-06-08 23:35:00,1.84382,1.84398,1.84382,1.8439,183300000.0
2006-06-08 23:40:00,1.8439,1.84391,1.8437,1.8437,156400001.0
2006-06-08 23:45:00,1.84375,1.84377,1.84332,1.84332,218500003.0
2006-06-08 23:50:00,1.8433,1.84335,1.84315,1.84315,78800001.0
2006-06-08 23:55:00,1.8432,1.84331,1.84309,1.84327,115000000.0
2006-06-09 00:00:00,1.8433,1.8434,1.84165,1.84299,135199999.0
2006-06-09 00:05:00,1.84313,1.84325,1.84248,1.84265,349299996.0
2006-06-09 00:10:00,1.84272,1.84297,1.84257,1.84262,204500000.0
2006-06-09 00:15:00,1.84263,1.84269,1.84232,1.84263,182300002.0
2006-06-09 00:20:00,1.84265,1.84347,1.84265,1.8428,162300003.0
2006-06-09 00:25:00,1.84255,1.84264,1.84165,1.84167,327300000.0
2006-06-09 00:30:00,1.84162,1.84181,1.84127,1.84152,159600000.0
2006-06-09 00:35:00,1.84156,1.8419,1.8415,1.84173,231300001.0
2006-06-09 00:40:00,1.84187,1.84187,1.84161,1.84187,290899999.0
2006-06-09 00:45:00,1.84192,1.84247,1.84181,1.84232,246099999.0
2006-06-09 00:50:00,1.84239,1.84239,1.84205,1.84238,272899997.0
2006-06-09 00:55:00,1.84238,1.84269,1.84226,1.84232,277900003.0
2006-06-09 01:00:00,1.84244,1.84328,1.84244,1.84318,288100000.0
2006-06-09 01:05:00,1.84322,1.84322,1.84295,1.843,253999998.0
2006-06-09 01:10:00,1.84298,1.84314,1.8429,1.8431,259300002.0
2006-06-09 01:15:00,1.8431,1.8436,1.84306,1.8434,199700001.0
2006-06-09 01:20:00,1.84336,1.84361,1.84331,1.84348,344099996.0
2006-06-09 01:25:00,1.84349,1.8435,1.84297,1.84323,250799999.0
2006-06-09 01:30:00,1.84332,1.84332,1.84242,1.84257,369549998.0
2006-06-09 01:35:00,1.84252,1.84265,1.84245,1.84263,228699998.0
2006-06-09 01:40:00,1.84266,1.84295,1.84262,1.84287,372600003.0
2006-06-09 01:45:00,1.84288,1.84315,1.84288,1.8431,174399999.0
2006-06-09 01:50:00,1.84312,1.84312,1.84289,1.84307,214000001.0
2006-06-09 01:55:00,1.84311,1.84315,1.84277,1.843,323899999.0
2006-06-09 02:00:00,1.84302,1.84357,1.84302,1.84351,204099997.0
2006-06-09 02:05:00,1.8434,1.8434,1.84262,1.84291,227450001.0
2006-06-09 02:10:00,1.84311,1.84402,1.84295,1.84402,274600002.0
2006-06-09 02:15:00,1.84406,1.84416,1.84387,1.84398,337700000.0
2006-06-09 02:20:00,1.84402,1.84409,1.84365,1.84365,282600001.0
2006-06-09 02:25:00,1.84333,1.84337,1.84303,1.84311,251800001.0
2006-06-09 02:30:00,1.84312,1.84348,1.84312,1.84329,261800001.0
2006-06-09 02:35:00,1.84327,1.8434,1.84295,1.8432,240850002.0
2006-06-09 02:40:00,1.84321,1.84363,1.84321,1.84363,335649998.0
2006-06-09 02:45:00,1.84357,1.84357,1.84312,1.84312,213799999.0
2006-06-09 02:50:00,1.8431,1.84336,1.84296,1.84296,258299999.0
2006-06-09 02:55:00,1.84285,1.84308,1.84282,1.84297,262299999.0
2006-06-09 03:00:00,1.843,1.8436,1.843,1.84343,261699997.0
2006-06-09 03:05:00,1.84335,1.84345,1.84319,1.84335,280200001.0
2006-06-09 03:10:00,1.84335,1.84344,1.84307,1.84314,192100000.0
2006-06-09 03:15:00,1.84311,1.84311,1.84239,1.84239,222100000.0
2006-06-09 03:20:00,1.84249,1.84268,1.84244,1.84255,140200000.0
2006-06-09 03:25:00,1.84256,1.84279,1.84256,1.84273,200550001.0
2006-06-09 03:30:00,1.84278,1.84307,1.84272,1.84296,198899998.0
2006-06-09 03:35:00,1.84302,1.84308,1.84289,1.8429,308900002.0
2006-06-09 03:40:00,1.84295,1.84296,1.84277,1.8429,181300000.0
2006-06-09 03:45:00,1.84288,1.84298,1.84276,1.84295,247300000.0
2006-06-09 03:50:00,1.84273,1.84273,1.84252,1.84252,315299999.0
2006-06-09 03:55:00,1.84254,1.84269,1.8424,1.84263,195600002.0
2006-06-09 04:00:00,1.84262,1.84295,1.84262,1.84295,163000000.0
2006-06-09 04:05:00,1.84301,1.84305,1.84284,1.843,433900001.0
2006-06-09 04:10:00,1.84295,1.84317,1.84268,1.84268,282900001.0
2006-06-09 04:15:00,1.8428,1.84288,1.84268,1.84282,252250002.0
2006-06-09 04:20:00,1.84275,1.84284,1.84264,1.8427,304199997.0
2006-06-09 04:25:00,1.84272,1.84272,1.84236,1.84255,356599999.0
2006-06-09 04:30:00,1.84252,1.84252,1.84222,1.8424,106999999.0
2006-06-09 04:35:00,1.84235,1.84261,1.84235,1.84252,312299997.0
2006-06-09 04:40:00,1.84263,1.84267,1.84245,1.84245,140200000.0
2006-06-09 04:45:00,1.84252,1.84265,1.84248,1.84255,245799996.0
2006-06-09 04:50:00,1.84255,1.84255,1.84241,1.84241,168500001.0
2006-06-09 04:55:00,1.84245,1.8425,1.8423,1.84236,194800002.0
2006-06-09 05:00:00,1.84245,1.84245,1.8423,1.8423,136200002.0
2006-06-09 05:05:00,1.84238,1.84257,1.84227,1.84252,249400001.0
2006-06-09 05:10:00,1.84255,1.84275,1.8425,1.8427,149900001.0
2006-06-09 05:15:00,1.84273,1.84275,1.84262,1.84273,290200003.0
2006-06-09 05:20:00,1.84267,1.84278,1.84255,1.8426,299600002.0
2006-06-09 05:25:00,1.8426,1.84281,1.8426,1.8427,171899999.0
2006-06-09 05:30:00,1.8427,1.84282,1.84247,1.84275,296400001.0
2006-06-09 05:35:00,1.84272,1.84278,1.84255,1.84257,163299999.0
2006-06-09 05:40:00,1.84262,1.84262,1.8424,1.84241,278899997.0
2006-06-09 05:45:00,1.84242,1.84265,1.84221,1.84225,265000000.0
2006-06-09 05:50:00,1.84237,1.84252,1.84206,1.8422,277200002.0
2006-06-09 05:55:00,1.84213,1.84256,1.84209,1.84236,241000000.0
2006-06-09 06:00:00,1.84243,1.8425,1.84224,1.84231,317000002.0
2006-06-09 06:05:00,1.84227,1.84248,1.84224,1.84228,326700001.0
2006-06-09 06:10:00,1.84231,1.84242,1.84216,1.84233,301399998.0
2006-06-09 06:15:00,1.84237,1.84242,1.84215,1.84218,276100000.0
2006-06-09 06:20:00,1.84227,1.84251,1.84227,1.84242,325700002.0
2006-06-09 06:25:00,1.84245,1.84253,1.84227,1.8425,171100002.0
2006-06-09 06:30:00,1.84243,1.8426,1.84227,1.84244,191900000.0
2006-06-09 06:35:00,1.84241,1.84247,1.84235,1.84245,128099998.0
2006-06-09 06:40:00,1.84245,1.84245,1.84233,1.8424,144899998.0
2006-06-09 06:45:00,1.8424,1.84253,1.8423,1.84245,210700000.0
2006-06-09 06:50:00,1.84251,1.84253,1.84216,1.84253,182099999.0
2006-06-09 06:55:00,1.8425,1.84261,1.84238,1.84251,147600001.0
2006-06-09 07:00:00,1.84265,1.84291,1.84256,1.84277,197599999.0
2006-06-09 07:05:00,1.8428,1.84293,1.8426,1.8427,178300000.0
2006-06-09 07:10:00,1.84273,1.84299,1.84271,1.84275,298900000.0
2006-06-09 07:15:00,1.84277,1.84305,1.84266,1.84293,210099998.0
2006-06-09 07:20:00,1.84292,1.84304,1.84273,1.8428,141900000.0
2006-06-09 07:25:00,1.84282,1.84295,1.84273,1.84295,214000001.0
2006-06-09 07:30:00,1.84295,1.84295,1.8427,1.8427,300149996.0
2006-06-09 07:35:00,1.84272,1.84292,1.84255,1.84282,248399999.0
2006-06-09 07:40:00,1.84297,1.84297,1.84274,1.8428,419150004.0
2006-06-09 07:45:00,1.84285,1.84298,1.84278,1.84295,218000003.0
2006-06-09 07:50:00,1.84288,1.84327,1.84284,1.84318,316499997.0
2006-06-09 07:55:00,1.84318,1.84348,1.8431,1.84336,208899997.0
2006-06-09 08:00:00,1.84336,1.84344,1.84284,1.84287,339699999.0
2006-06-09 08:05:00,1.84276,1.84276,1.84193,1.84204,385200001.0
2006-06-09 08:10:00,1.84205,1.84212,1.84112,1.8412,367550001.0
2006-06-09 08:15:00,1.84128,1.84142,1.841,1.84127,330799998.0
2006-06-09 08:20:00,1.84138,1.84173,1.84126,1.84173,273900000.0
2006-06-09 08:25:00,1.84172,1.84189,1.8416,1.84178,425499995.0
2006-06-09 08:30:00,1.84179,1.84296,1.84179,1.8429,242300000.0
2006-06-09 08:35:00,1.84297,1.84304,1.84271,1.84283,337899999.0
2006-06-09 08:40:00,1.84274,1.84284,1.84205,1.84208,311200001.0
2006-06-09 08:45:00,1.84216,1.84274,1.84203,1.84261,223500001.0
2006-06-09 08:50:00,1.84256,1.84373,1.84256,1.84373,253000001.0
2006-06-09 08:55:00,1.84387,1.84489,1.84369,1.84443,231200000.0
2006-06-09 09:00:00,1.84445,1.84545,1.84436,1.84497,391699996.0
2006-06-09 09:05:00,1.8449,1.8449,1.84387,1.84439,248599999.0
2006-06-09 09:10:00,1.84453,1.84486,1.84443,1.84475,348199998.0
2006-06-09 09:15:00,1.84477,1.84477,1.8432,1.8434,320199996.0
2006-06-09 09:20:00,1.8434,1.84351,1.84277,1.84283,269099998.0
2006-06-09 09:25:00,1.84272,1.84371,1.84272,1.84366,309700002.0
2006-06-09 09:30:00,1.84359,1.84359,1.84263,1.84278,332900000.0
2006-06-09 09:35:00,1.84278,1.8428,1.8422,1.8422,323649998.0
2006-06-09 09:40:00,1.8421,1.8432,1.84206,1.84313,276000001.0
2006-06-09 09:45:00,1.84308,1.84357,1.84305,1.84354,318300001.0
2006-06-09 09:50:00,1.84367,1.84378,1.84346,1.84375,340200000.0
2006-06-09 09:55:00,1.84379,1.84395,1.84293,1.84297,272850001.0
2006-06-09 10:00:00,1.84297,1.84336,1.84281,1.8433,287700001.0
2006-06-09 10:05:00,1.84331,1.84338,1.8429,1.84295,356599999.0
2006-06-09 10:10:00,1.84295,1.84303,1.84218,1.84218,266400002.0
2006-06-09 10:15:00,1.84213,1.84213,1.84169,1.84182,253600000.0
2006-06-09 10:20:00,1.84184,1.84193,1.84145,1.84163,325100001.0
2006-06-09 10:25:00,1.84164,1.84233,1.84164,1.84189,319699996.0
2006-06-09 10:30:00,1.84195,1.8428,1.8417,1.8428,215299997.0
2006-06-09 10:35:00,1.84287,1.8429,1.84214,1.8423,264700002.0
2006-06-09 10:40:00,1.8423,1.8423,1.84144,1.84179,359399999.0
2006-06-09 10:45:00,1.84178,1.84216,1.84144,1.8417,387449998.0
2006-06-09 10:50:00,1.84195,1.84257,1.84178,1.84185,251200001.0
2006-06-09 10:55:00,1.84181,1.84211,1.8416,1.84204,334700002.0
2006-06-09 11:00:00,1.84208,1.84229,1.84193,1.84222,288699996.0
2006-06-09 11:05:00,1.8423,1.84336,1.8422,1.84331,296099999.0
2006-06-09 11:10:00,1.84331,1.84358,1.84316,1.84319,337799995.0
2006-06-09 11:15:00,1.843,1.84443,1.8428,1.8428,286699996.0
2006-06-09 11:20:00,1.84287,1.84296,1.84239,1.8429,325999998.0
2006-06-09 11:25:00,1.84283,1.84292,1.84252,1.84273,363500001.0
2006-06-09 11:30:00,1.84272,1.84427,1.84272,1.84411,430399997.0
2006-06-09 11:35:00,1.84397,1.84397,1.8436,1.84377,351499998.0
2006-06-09 11:40:00,1.84376,1.84405,1.84358,1.84366,327599998.0
2006-06-09 11:45:00,1.84368,1.84378,1.84345,1.84345,337200000.0
2006-06-09 11:50:00,1.84345,1.8437,1.84309,1.84309,406300001.0
2006-06-09 11:55:00,1.84303,1.84303,1.84266,1.84302,344300004.0
2006-06-09 12:00:00,1.84308,1.84321,1.84287,1.84292,380699998.0
2006-06-09 12:05:00,1.84302,1.84409,1.84278,1.84395,290599998.0
2006-06-09 12:10:00,1.84384,1.84384,1.84321,1.84357,315299998.0
2006-06-09 12:15:00,1.84346,1.84371,1.84244,1.843,403200003.0
2006-06-09 12:20:00,1.84312,1.84374,1.84289,1.8436,238499999.0
2006-06-09 12:25:00,1.84372,1.84417,1.84338,1.84347,325450000.0
2006-06-09 12:30:00,1.84343,1.84349,1.84285,1.8429,360500003.0
2006-06-09 12:35:00,1.84302,1.8432,1.84257,1.84258,284399998.0
2006-06-09 12:40:00,1.84271,1.84323,1.84271,1.84316,403699999.0
2006-06-09 12:45:00,1.84327,1.84331,1.84247,1.84247,328699999.0
2006-06-09 12:50:00,1.84242,1.84255,1.84195,1.84212,331599999.0
2006-06-09 12:55:00,1.84217,1.84242,1.84209,1.84216,297499998.0
2006-06-09 13:00:00,1.84223,1.84369,1.84223,1.84323,337900000.0
2006-06-09 13:05:00,1.84313,1.84355,1.84307,1.84332,267500003.0
2006-06-09 13:10:00,1.84325,1.84325,1.8426,1.84318,253700000.0
2006-06-09 13:15:00,1.84322,1.84351,1.84269,1.84344,371699998.0
2006-06-09 13:20:00,1.8434,1.8434,1.84293,1.84331,289300001.0
2006-06-09 13:25:00,1.84341,1.84364,1.84261,1.84272,337400001.0
2006-06-09 13:30:00,1.84274,1.8433,1.84274,1.84316,407899999.0
2006-06-09 13:35:00,1.84322,1.84372,1.84312,1.84351,338899996.0
2006-06-09 13:40:00,1.84353,1.84353,1.84269,1.84289,395799995.0
2006-06-09 13:45:00,1.8429,1.84343,1.8429,1.84332,268499997.0
2006-06-09 13:50:00,1.84337,1.84352,1.8432,1.84352,272200002.0
2006-06-09 13:55:00,1.84343,1.84358,1.84311,1.8433,309200001.0
2006-06-09 14:00:00,1.84339,1.84353,1.84289,1.84293,394500000.0
2006-06-09 14:05:00,1.84289,1.8431,1.84274,1.84305,355900004.0
2006-06-09 14:10:00,1.84314,1.84321,1.84277,1.8429,281500002.0
2006-06-09 14:15:00,1.84292,1.84398,1.84292,1.8438,211400000.0
2006-06-09 14:20:00,1.84389,1.84433,1.84376,1.84433,393299998.0
2006-06-09 14:25:00,1.8442,1.84435,1.84294,1.84413,394100002.0
2006-06-09 14:30:00,1.84274,1.84274,1.83766,1.83799,387699998.0
2006-06-09 14:35:00,1.83733,1.83837,1.83676,1.83773,348700000.0
2006-06-09 14:40:00,1.8376,1.83882,1.8374,1.83776,318300004.0
2006-06-09 14:45:00,1.83782,1.83909,1.83782,1.83859,249799997.0
2006-06-09 14:50:00,1.83877,1.83885,1.83785,1.83885,323400001.0
2006-06-09 14:55:00,1.83897,1.83903,1.83696,1.83696,370100002.0
2006-06-09 15:00:00,1.83673,1.83887,1.83672,1.83887,332200001.0
2006-06-09 15:05:00,1.83893,1.83928,1.8381,1.83851,304900002.0
2006-06-09 15:10:00,1.83849,1.83894,1.83843,1.83894,238399999.0
2006-06-09 15:15:00,1.83904,1.84174,1.83882,1.84142,391399998.0
2006-06-09 15:20:00,1.84159,1.84283,1.84145,1.84283,309900000.0
2006-06-09 15:25:00,1.84338,1.84629,1.8432,1.8461,345800003.0
2006-06-09 15:30:00,1.84603,1.84676,1.84459,1.84521,250699999.0
2006-06-09 15:35:00,1.8455,1.8455,1.84395,1.84395,323999996.0
2006-06-09 15:40:00,1.84393,1.84453,1.84376,1.84453,437899996.0
2006-06-09 15:45:00,1.84457,1.84459,1.84396,1.84411,375000001.0
2006-06-09 15:50:00,1.84405,1.84496,1.84396,1.84482,276900000.0
2006-06-09 15:55:00,1.84486,1.84486,1.84378,1.84418,302200003.0
2006-06-09 16:00:00,1.8442,1.8455,1.8441,1.84535,320600001.0
2006-06-09 16:05:00,1.84532,1.84705,1.8453,1.84705,400800000.0
2006-06-09 16:10:00,1.84714,1.84825,1.84713,1.84754,362800002.0
2006-06-09 16:15:00,1.84737,1.84737,1.84581,1.84581,334000000.0
2006-06-09 16:20:00,1.84581,1.84581,1.84543,1.84558,335699998.0
2006-06-09 16:25:00,1.84541,1.84541,1.84414,1.84481,191700001.0
2006-06-09 16:30:00,1.84474,1.84603,1.84474,1.8457,331599999.0
2006-06-09 16:35:00,1.84578,1.84591,1.84522,1.84534,333269998.0
2006-06-09 16:40:00,1.84512,1.84516,1.84285,1.84331,457200005.0
2006-06-09 16:45:00,1.8435,1.84365,1.84256,1.84256,346200001.0
2006-06-09 16:50:00,1.84206,1.84231,1.84165,1.84231,340699999.0
2006-06-09 16:55:00,1.84234,1.843,1.84211,1.84276,301900000.0
2006-06-09 17:00:00,1.84263,1.84332,1.84238,1.84332,378999997.0
2006-06-09 17:05:00,1.84338,1.84356,1.8425,1.84263,258300003.0
2006-06-09 17:10:00,1.84263,1.84305,1.84247,1.84278,296500003.0
2006-06-09 17:15:00,1.84255,1.84362,1.84243,1.84254,364399999.0
2006-06-09 17:20:00,1.84226,1.84275,1.84139,1.8424,426499998.0
2006-06-09 17:25:00,1.84251,1.84308,1.84236,1.84246,388100001.0
2006-06-09 17:30:00,1.84251,1.84307,1.84231,1.84307,263399999.0
2006-06-09 17:35:00,1.84301,1.84339,1.8424,1.84247,250150001.0
2006-06-09 17:40:00,1.84236,1.843,1.84219,1.84241,360146995.0
2006-06-09 17:45:00,1.8424,1.84292,1.84223,1.84279,331300001.0
2006-06-09 17:50:00,1.84269,1.84286,1.84224,1.8423,351000003.0
2006-06-09 17:55:00,1.84237,1.84252,1.84176,1.84207,280000003.0
2006-06-09 18:00:00,1.84212,1.84252,1.84195,1.84236,4394220008.0
2006-06-09 18:05:00,1.84234,1.84248,1.84207,1.84229,5316000005.0
2006-06-09 18:10:00,1.84233,1.84263,1.8422,1.8425,3500900005.0
2006-06-09 18:15:00,1.84261,1.84261,1.84199,1.84222,3286549988.0
2006-06-09 18:20:00,1.8422,1.84265,1.84215,1.84251,3131349990.0
2006-06-09 18:25:00,1.84245,1.84269,1.84233,1.8426,3468449988.0
2006-06-09 18:30:00,1.8427,1.84324,1.84242,1.84293,2817600003.0
2006-06-09 18:35:00,1.8429,1.84301,1.84257,1.84257,1055100001.0
2006-06-09 18:40:00,1.84255,1.84275,1.8424,1.84245,1305600000.0
2006-06-09 18:45:00,1.84248,1.84268,1.84242,1.84248,916900006.0
2006-06-09 18:50:00,1.84252,1.84299,1.84247,1.84262,1797799994.0
2006-06-09 18:55:00,1.84267,1.84279,1.84229,1.84229,2410350001.0
2006-06-09 19:00:00,1.84223,1.84239,1.84219,1.84235,1689799997.0
2006-06-09 19:05:00,1.84231,1.84231,1.84198,1.8421,1868499994.0
2006-06-09 19:10:00,1.84207,1.84229,1.842,1.84216,1403900005.0
2006-06-09 19:15:00,1.84215,1.84215,1.8415,1.84157,1576499997.0
2006-06-09 19:20:00,1.84148,1.84165,1.8414,1.84163,1420799997.0
2006-06-09 19:25:00,1.84162,1.84165,1.84138,1.84157,1863249989.0
2006-06-09 19:30:00,1.84158,1.84166,1.84136,1.84156,1645070005.0
2006-06-09 19:35:00,1.84155,1.84162,1.84086,1.84094,1319950000.0
2006-06-09 19:40:00,1.84093,1.84114,1.84056,1.8406,1637399997.0
2006-06-09 19:45:00,1.84061,1.84069,1.83987,1.83994,1088899991.0
2006-06-09 19:50:00,1.83989,1.84033,1.83979,1.84028,1217000004.0
2006-06-09 19:55:00,1.84022,1.84052,1.84018,1.84038,1388299991.0
2006-06-09 20:00:00,1.84033,1.84044,1.84,1.84036,850000001.0
2006-06-09 20:05:00,1.84029,1.84029,1.83998,1.84007,1147299997.0
2006-06-09 20:10:00,1.8401,1.84026,1.83999,1.8401,919600005.0
2006-06-09 20:15:00,1.8401,1.84053,1.84009,1.84053,810299995.0
2006-06-09 20:20:00,1.84048,1.84078,1.84036,1.84055,1110900001.0
2006-06-09 20:25:00,1.84051,1.84055,1.84034,1.8404,1758199994.0
2006-06-09 20:30:00,1.8404,1.84068,1.84039,1.8406,2380099996.0
2006-06-09 20:35:00,1.84062,1.84088,1.84046,1.84088,957800007.0
2006-06-09 20:40:00,1.84107,1.84135,1.84095,1.84097,1085800000.0
2006-06-09 20:45:00,1.84092,1.84092,1.84061,1.84085,890599997.0
2006-06-09 20:50:00,1.84077,1.84091,1.84062,1.84074,1883399998.0
2006-06-09 20:55:00,1.84082,1.84121,1.8408,1.8411,2059399998.0
2006-06-09 21:00:00,1.84108,1.84108,1.84082,1.84102,1362550003.0
2006-06-09 21:05:00,1.841,1.84112,1.84092,1.84099,746099998.0
2006-06-09 21:10:00,1.84107,1.84133,1.84107,1.8413,829769997.0
2006-06-09 21:15:00,1.8413,1.8413,1.84102,1.84123,711600003.0
2006-06-09 21:20:00,1.84127,1.84133,1.84111,1.8412,868949999.0
2006-06-09 21:25:00,1.84121,1.8413,1.84074,1.84077,584700004.0
2006-06-09 21:30:00,1.84077,1.84097,1.8407,1.84081,948499998.0
2006-06-09 21:35:00,1.84087,1.84101,1.8408,1.84088,612699997.0
2006-06-09 21:40:00,1.84085,1.84104,1.84078,1.84101,584899999.0
2006-06-09 21:45:00,1.841,1.84105,1.84082,1.84098,634899995.0
2006-06-09 21:50:00,1.84093,1.84093,1.84055,1.84055,457199998.0
2006-06-09 21:55:00,1.84061,1.84091,1.84055,1.84055,933770002.0
2006-06-09 22:00:00,1.8406,1.84065,1.84055,1.8406,839299998.0
2006-06-09 22:05:00,1.8406,1.84076,1.84015,1.84015,404550003.0
2006-06-09 22:10:00,1.84008,1.84032,1.84006,1.8403,324146991.0
2006-06-09 22:15:00,1.84035,1.84049,1.84018,1.84032,713999996.0
2006-06-09 22:20:00,1.84032,1.84065,1.84008,1.84015,595000002.0
2006-06-09 22:25:00,1.84015,1.84032,1.84001,1.84005,447799998.0
2006-06-09 22:30:00,1.84008,1.84049,1.84001,1.84008,678750002.0
2006-06-09 22:35:00,1.84013,1.84032,1.84007,1.84012,304499997.0
2006-06-09 22:40:00,1.84003,1.84022,1.83985,1.84021,598700006.0
2006-06-09 22:45:00,1.84026,1.84035,1.84003,1.84023,257400001.0
2006-06-09 22:50:00,1.84025,1.84062,1.84019,1.84062,214999997.0
2006-06-09 22:55:00,1.84058,1.84077,1.8396,1.83965,365900000.0
2006-06-12 00:00:00,1.8396,1.8397,1.8393,1.8393,96000000.0
2006-06-12 00:05:00,1.8394,1.8395,1.839,1.8392,96000000.0
2006-06-12 00:10:00,1.8393,1.8395,1.8392,1.8394,96000000.0
2006-06-12 00:15:00,1.8396,1.8398,1.8395,1.8396,72000000.0
2006-06-12 00:20:00,1.8394,1.8396,1.8394,1.8394,48000000.0
2006-06-12 00:25:00,1.8392,1.8393,1.8392,1.8393,48000000.0
2006-06-12 00:30:00,1.8392,1.8392,1.8391,1.8392,48000000.0
2006-06-12 00:35:00,1.8391,1.8391,1.8389,1.8389,48000000.0
2006-06-12 00:40:00,1.8388,1.8388,1.8386,1.8387,96000000.0
2006-06-12 00:45:00,1.8388,1.8388,1.8388,1.8388,24000000.0
2006-06-12 00:50:00,1.8389,1.839,1.8389,1.839,24000000.0
2006-06-12 00:55:00,1.8389,1.839,1.8388,1.8389,48000000.0
2006-06-12 01:00:00,1.839,1.8393,1.839,1.839,96000000.0
2006-06-12 01:05:00,1.8391,1.8391,1.8384,1.8386,96000000.0
2006-06-12 01:10:00,1.8385,1.8385,1.8381,1.8383,120000000.0
2006-06-12 01:15:00,1.8382,1.8384,1.838,1.8381,120000000.0
2006-06-12 01:20:00,1.838,1.8384,1.838,1.8381,96000000.0
2006-06-12 01:25:00,1.838,1.8382,1.838,1.838,120000000.0
2006-06-12 01:30:00,1.8381,1.8382,1.838,1.838,96000000.0
2006-06-12 01:35:00,1.8379,1.8382,1.8379,1.8382,72000000.0
2006-06-12 01:40:00,1.8381,1.8386,1.838,1.8383,120000000.0
2006-06-12 01:45:00,1.8384,1.8384,1.8382,1.8384,120000000.0
2006-06-12 01:50:00,1.8383,1.8383,1.838,1.8381,120000000.0
2006-06-12 01:55:00,1.838,1.8381,1.838,1.838,72000000.0
2006-06-12 02:00:00,1.838,1.83829,1.838,1.83813,258500000.0
2006-06-12 02:05:00,1.83811,1.83834,1.83802,1.83818,206900000.0
2006-06-12 02:10:00,1.83826,1.83836,1.83811,1.83827,221400001.0
2006-06-12 02:15:00,1.83839,1.8389,1.83823,1.83887,319099996.0
2006-06-12 02:20:00,1.83885,1.83915,1.83876,1.8391,311599996.0
2006-06-12 02:25:00,1.83903,1.83925,1.83897,1.83925,298700000.0
2006-06-12 02:30:00,1.83916,1.83925,1.83875,1.83918,279800002.0
2006-06-12 02:35:00,1.83918,1.83994,1.83918,1.83994,199600000.0
2006-06-12 02:40:00,1.84001,1.8406,1.84001,1.84022,308599998.0
2006-06-12 02:45:00,1.84016,1.84021,1.83997,1.84007,276500004.0
2006-06-12 02:50:00,1.8401,1.84015,1.83999,1.84013,271600002.0
2006-06-12 02:55:00,1.84006,1.84015,1.83953,1.83967,306600001.0
2006-06-12 03:00:00,1.83972,1.83998,1.83969,1.83988,338300004.0
2006-06-12 03:05:00,1.83982,1.84004,1.83972,1.84004,203100001.0
2006-06-12 03:10:00,1.84012,1.84075,1.84004,1.84065,328500000.0
2006-06-12 03:15:00,1.84076,1.84077,1.84039,1.8405,268000001.0
2006-06-12 03:20:00,1.84053,1.84078,1.84034,1.84038,352199999.0
2006-06-12 03:25:00,1.84044,1.84069,1.84044,1.84063,200300001.0
2006-06-12 03:30:00,1.84071,1.84091,1.84055,1.84072,243299997.0
2006-06-12 03:35:00,1.84069,1.84097,1.84061,1.8409,202700001.0
2006-06-12 03:40:00,1.84093,1.84125,1.84086,1.84119,236699999.0
2006-06-12 03:45:00,1.84118,1.84127,1.84105,1.84115,247000000.0
2006-06-12 03:50:00,1.8411,1.84115,1.84107,1.84107,236200000.0
2006-06-12 03:55:00,1.8411,1.84134,1.84104,1.84134,248199996.0
2006-06-12 04:00:00,1.84135,1.84135,1.84107,1.8412,268800000.0
2006-06-12 04:05:00,1.84122,1.84135,1.84114,1.84129,373200000.0
2006-06-12 04:10:00,1.84125,1.84141,1.84111,1.84111,227800000.0
2006-06-12 04:15:00,1.84119,1.84119,1.84102,1.84108,278200000.0
2006-06-12 04:20:00,1.84105,1.84117,1.84102,1.84102,400500001.0
2006-06-12 04:25:00,1.841,1.8411,1.84095,1.84105,307649998.0
2006-06-12 04:30:00,1.84105,1.8411,1.84068,1.84079,143900001.0
2006-06-12 04:35:00,1.84068,1.84088,1.84068,1.84072,231000000.0
2006-06-12 04:40:00,1.84061,1.84061,1.84027,1.84045,328299997.0
2006-06-12 04:45:00,1.8405,1.84106,1.84044,1.84095,271399999.0
2006-06-12 04:50:00,1.84097,1.8411,1.84079,1.84095,296999998.0
2006-06-12 04:55:00,1.84095,1.84095,1.84044,1.84057,231200000.0
2006-06-12 05:00:00,1.84063,1.84101,1.84063,1.84101,292599994.0
2006-06-12 05:05:00,1.84107,1.84111,1.84089,1.84094,273299999.0
2006-06-12 05:10:00,1.84088,1.84137,1.84088,1.84123,300900002.0
2006-06-12 05:15:00,1.84127,1.84202,1.84127,1.84154,284700001.0
2006-06-12 05:20:00,1.84145,1.84165,1.84138,1.8415,254999998.0
2006-06-12 05:25:00,1.8415,1.84155,1.84134,1.84134,201500002.0
2006-06-12 05:30:00,1.8413,1.84135,1.84067,1.84111,177600000.0
2006-06-12 05:35:00,1.84106,1.84108,1.84095,1.84097,207099999.0
2006-06-12 05:40:00,1.84108,1.84127,1.84103,1.84118,293399998.0
2006-06-12 05:45:00,1.84113,1.84129,1.8411,1.84114,259300001.0
2006-06-12 05:50:00,1.84113,1.84201,1.84113,1.84201,345799999.0
2006-06-12 05:55:00,1.84203,1.84271,1.84203,1.84269,269246993.0
2006-06-12 06:00:00,1.84271,1.84271,1.84249,1.84252,357699998.0
2006-06-12 06:05:00,1.84254,1.84275,1.84242,1.84242,280100000.0
2006-06-12 06:10:00,1.84239,1.84255,1.84237,1.84238,197600001.0
2006-06-12 06:15:00,1.84245,1.84245,1.84225,1.84238,297699999.0
2006-06-12 06:20:00,1.84235,1.84238,1.84227,1.84232,346800001.0
2006-06-12 06:25:00,1.84238,1.84238,1.84207,1.84211,214000001.0
2006-06-12 06:30:00,1.842,1.84211,1.84194,1.84205,273850001.0
2006-06-12 06:35:00,1.84202,1.84208,1.84174,1.84181,274500000.0
2006-06-12 06:40:00,1.8418,1.84208,1.84168,1.8418,234100002.0
2006-06-12 06:45:00,1.8418,1.84188,1.84169,1.84175,190699999.0
2006-06-12 06:50:00,1.84184,1.84184,1.84135,1.84165,198100001.0
2006-06-12 06:55:00,1.8416,1.84183,1.84159,1.84169,71800001.0
2006-06-12 07:00:00,1.84183,1.84197,1.8417,1.8418,192599998.0
2006-06-12 07:05:00,1.84184,1.84219,1.84184,1.8421,167100001.0
2006-06-12 07:10:00,1.8421,1.84242,1.84188,1.84242,368100000.0
2006-06-12 07:15:00,1.84248,1.84248,1.84211,1.84211,253599999.0
2006-06-12 07:20:00,1.84208,1.84223,1.84207,1.8421,335000001.0
2006-06-12 07:25:00,1.8421,1.84235,1.842,1.84235,205400001.0
2006-06-12 07:30:00,1.84238,1.84242,1.84202,1.84202,253800002.0
2006-06-12 07:35:00,1.84203,1.84218,1.84188,1.84212,282400000.0
2006-06-12 07:40:00,1.8421,1.84226,1.84203,1.84226,174800001.0
2006-06-12 07:45:00,1.84215,1.84253,1.84203,1.84253,274369996.0
2006-06-12 07:50:00,1.84257,1.84262,1.84248,1.84251,132799999.0
2006-06-12 07:55:00,1.8425,1.84261,1.84238,1.84242,157100001.0
2006-06-12 08:00:00,1.84238,1.84271,1.84209,1.84209,241500000.0
2006-06-12 08:05:00,1.84211,1.84228,1.84187,1.84202,250700003.0
2006-06-12 08:10:00,1.84199,1.84203,1.8413,1.84133,371400000.0
2006-06-12 08:15:00,1.84137,1.84145,1.8412,1.84126,269600002.0
2006-06-12 08:20:00,1.84127,1.84219,1.8412,1.84208,340300000.0
2006-06-12 08:25:00,1.84198,1.84256,1.84198,1.84231,332099999.0
2006-06-12 08:30:00,1.84214,1.84431,1.84214,1.84387,385299999.0
2006-06-12 08:35:00,1.84396,1.84497,1.84395,1.84435,390699997.0
2006-06-12 08:40:00,1.84427,1.84427,1.84337,1.84386,276399998.0
2006-06-12 08:45:00,1.8442,1.84525,1.84416,1.84473,260399996.0
2006-06-12 08:50:00,1.84461,1.84461,1.84355,1.8438,268046994.0
2006-06-12 08:55:00,1.84372,1.84372,1.84301,1.8431,257799998.0
2006-06-12 09:00:00,1.84313,1.84423,1.84313,1.84405,338800000.0
2006-06-12 09:05:00,1.84407,1.84508,1.844,1.84499,311000001.0
2006-06-12 09:10:00,1.84502,1.84503,1.84383,1.84415,245699999.0
2006-06-12 09:15:00,1.84407,1.84451,1.84395,1.84395,237600000.0
2006-06-12 09:20:00,1.8439,1.84422,1.8439,1.84422,195800004.0
2006-06-12 09:25:00,1.84419,1.84432,1.84376,1.84392,299299998.0
2006-06-12 09:30:00,1.84388,1.844,1.84346,1.84346,399000002.0
2006-06-12 09:35:00,1.84354,1.84361,1.8422,1.8422,328400001.0
2006-06-12 09:40:00,1.84223,1.84327,1.84222,1.84327,290499997.0
2006-06-12 09:45:00,1.8432,1.8432,1.84281,1.84286,461900002.0
2006-06-12 09:50:00,1.84271,1.84271,1.84147,1.84215,182199999.0
2006-06-12 09:55:00,1.84217,1.84223,1.84175,1.84175,333300003.0
2006-06-12 10:00:00,1.84167,1.84179,1.84145,1.84155,277099999.0
2006-06-12 10:05:00,1.84152,1.84157,1.84084,1.84137,346999998.0
2006-06-12 10:10:00,1.84131,1.84332,1.84122,1.84327,344619999.0
2006-06-12 10:15:00,1.8433,1.84458,1.84325,1.84458,233799999.0
2006-06-12 10:20:00,1.84452,1.84455,1.84425,1.84445,296900001.0
2006-06-12 10:25:00,1.84447,1.84508,1.84432,1.84505,258899999.0
2006-06-12 10:30:00,1.84525,1.84659,1.84512,1.84597,396200001.0
2006-06-12 10:35:00,1.84587,1.84596,1.84506,1.84537,358300004.0
2006-06-12 10:40:00,1.84557,1.8457,1.84486,1.8449,327900000.0
2006-06-12 10:45:00,1.84494,1.84561,1.84494,1.84549,358800003.0
2006-06-12 10:50:00,1.84542,1.84543,1.84446,1.84467,387000001.0
2006-06-12 10:55:00,1.84483,1.8455,1.84457,1.84487,429700001.0
2006-06-12 11:00:00,1.84498,1.84509,1.84476,1.84494,234100000.0
2006-06-12 11:05:00,1.845,1.84508,1.84471,1.84485,377400000.0
2006-06-12 11:10:00,1.84493,1.845,1.84457,1.84461,263900001.0
2006-06-12 11:15:00,1.84457,1.84459,1.84424,1.84437,344200002.0
2006-06-12 11:20:00,1.84421,1.84421,1.84269,1.84298,372200000.0
2006-06-12 11:25:00,1.84293,1.84343,1.84293,1.8433,356100001.0
2006-06-12 11:30:00,1.84326,1.8435,1.8431,1.84331,373100001.0
2006-06-12 11:35:00,1.8433,1.84355,1.84207,1.84215,308200004.0
2006-06-12 11:40:00,1.84231,1.84263,1.84229,1.84243,455799998.0
2006-06-12 11:45:00,1.84248,1.84316,1.84238,1.84316,489100002.0
2006-06-12 11:50:00,1.84318,1.84333,1.84276,1.84279,426400004.0
2006-06-12 11:55:00,1.84282,1.84292,1.84246,1.84255,320300001.0
2006-06-12 12:00:00,1.8425,1.8425,1.84172,1.8422,342100000.0
2006-06-12 12:05:00,1.84239,1.84316,1.84239,1.84316,311146995.0
2006-06-12 12:10:00,1.8432,1.8432,1.84228,1.84238,301599999.0
2006-06-12 12:15:00,1.84245,1.8426,1.84163,1.84186,438700000.0
2006-06-12 12:20:00,1.84195,1.84199,1.84115,1.84139,268799999.0
2006-06-12 12:25:00,1.84126,1.84152,1.84108,1.84151,307900002.0
2006-06-12 12:30:00,1.84153,1.84157,1.84113,1.84113,314700003.0
2006-06-12 12:35:00,1.8412,1.84142,1.84114,1.84129,364900000.0
2006-06-12 12:40:00,1.84129,1.84187,1.84119,1.84169,221700001.0
2006-06-12 12:45:00,1.84179,1.8426,1.84175,1.84225,294000001.0
2006-06-12 12:50:00,1.84224,1.84229,1.84124,1.84137,393769998.0
2006-06-12 12:55:00,1.84137,1.84227,1.84131,1.84212,427899998.0
2006-06-12 13:00:00,1.84217,1.84256,1.84202,1.84202,301099998.0
2006-06-12 13:05:00,1.84196,1.84201,1.84162,1.84192,407900001.0
2006-06-12 13:10:00,1.84186,1.8421,1.84169,1.84202,235299999.0
2006-06-12 13:15:00,1.84212,1.84227,1.84178,1.84196,326500002.0
2006-06-12 13:20:00,1.84193,1.84194,1.84068,1.84078,323399999.0
2006-06-12 13:25:00,1.84072,1.84072,1.83937,1.83944,341799998.0
2006-06-12 13:30:00,1.8393,1.83945,1.83862,1.83939,372900003.0
2006-06-12 13:35:00,1.83954,1.83954,1.83799,1.83801,386299998.0
2006-06-12 13:40:00,1.83813,1.83909,1.83797,1.83885,352800000.0
2006-06-12 13:45:00,1.83874,1.83943,1.83874,1.83902,309100002.0
2006-06-12 13:50:00,1.83887,1.839,1.83848,1.839,268200001.0
2006-06-12 13:55:00,1.83902,1.84042,1.83889,1.84025,320300000.0
2006-06-12 14:00:00,1.84045,1.84198,1.84022,1.84132,502500001.0
2006-06-12 14:05:00,1.84131,1.84158,1.84069,1.84071,248800002.0
2006-06-12 14:10:00,1.8407,1.84176,1.84065,1.84171,368800000.0
2006-06-12 14:15:00,1.84168,1.84172,1.84117,1.84165,336800002.0
2006-06-12 14:20:00,1.84168,1.84273,1.84168,1.84258,195600000.0
2006-06-12 14:25:00,1.84259,1.84351,1.84256,1.8435,278099998.0
2006-06-12 14:30:00,1.84361,1.84395,1.84229,1.8424,330846991.0
2006-06-12 14:35:00,1.84234,1.84253,1.84205,1.84243,243800001.0
2006-06-12 14:40:00,1.84247,1.84436,1.84247,1.84431,216999997.0
2006-06-12 14:45:00,1.84409,1.84436,1.84384,1.84414,293000002.0
2006-06-12 14:50:00,1.84418,1.84432,1.84377,1.84399,357600002.0
2006-06-12 14:55:00,1.84398,1.84417,1.84393,1.84408,384100000.0
2006-06-12 15:00:00,1.84417,1.8447,1.84417,1.84426,372799999.0
2006-06-12 15:05:00,1.84423,1.84432,1.84366,1.8437,331100001.0
2006-06-12 15:10:00,1.84375,1.84431,1.84353,1.8436,246400000.0
2006-06-12 15:15:00,1.84356,1.84409,1.84312,1.84368,469999999.0
2006-06-12 15:20:00,1.84373,1.84413,1.84373,1.8441,402300000.0
2006-06-12 15:25:00,1.84411,1.84524,1.844,1.84515,300799999.0
2006-06-12 15:30:00,1.84513,1.84554,1.84492,1.84542,282100001.0
2006-06-12 15:35:00,1.84572,1.84607,1.84487,1.84487,436500002.0
2006-06-12 15:40:00,1.84484,1.8449,1.84418,1.84455,285500000.0
2006-06-12 15:45:00,1.84468,1.84498,1.84465,1.84497,416699997.0
2006-06-12 15:50:00,1.84493,1.8451,1.84406,1.84406,333700000.0
2006-06-12 15:55:00,1.84405,1.84417,1.84394,1.84417,234400001.0
2006-06-12 16:00:00,1.84439,1.8447,1.844,1.8444,367199998.0
2006-06-12 16:05:00,1.84434,1.84465,1.84434,1.84445,212199998.0
2006-06-12 16:10:00,1.84441,1.84465,1.8443,1.84463,276400000.0
2006-06-12 16:15:00,1.8447,1.84511,1.84445,1.84495,351699997.0
2006-06-12 16:20:00,1.84498,1.84506,1.84483,1.84493,271700001.0
2006-06-12 16:25:00,1.84489,1.8451,1.84467,1.84473,270000003.0
2006-06-12 16:30:00,1.84468,1.84475,1.84421,1.84426,215800001.0
2006-06-12 16:35:00,1.84432,1.84437,1.84342,1.84372,313200000.0
2006-06-12 16:40:00,1.84378,1.84461,1.84374,1.84461,257000000.0
2006-06-12 16:45:00,1.84474,1.84519,1.84465,1.8448,537999996.0
2006-06-12 16:50:00,1.84473,1.84473,1.84303,1.84303,379999997.0
2006-06-12 16:55:00,1.84277,1.84277,1.84223,1.84223,309700000.0
2006-06-12 17:00:00,1.84194,1.84235,1.84159,1.8423,424099999.0
2006-06-12 17:05:00,1.84229,1.84236,1.84119,1.84123,353349999.0
2006-06-12 17:10:00,1.84126,1.8423,1.84126,1.8423,314970001.0
2006-06-12 17:15:00,1.84219,1.84252,1.8421,1.8421,376699997.0
2006-06-12 17:20:00,1.84204,1.84267,1.84203,1.84267,283700003.0
2006-06-12 17:25:00,1.84273,1.84349,1.8426,1.84335,294149995.0
2006-06-12 17:30:00,1.84334,1.84346,1.84214,1.84219,340400004.0
2006-06-12 17:35:00,1.84222,1.84339,1.84221,1.8432,293799997.0
2006-06-12 17:40:00,1.84326,1.8437,1.84303,1.8437,251600000.0
2006-06-12 17:45:00,1.84333,1.84348,1.84269,1.84339,361999998.0
2006-06-12 17:50:00,1.84323,1.84365,1.84315,1.8435,413800000.0
2006-06-12 17:55:00,1.84343,1.84358,1.84313,1.84353,313849999.0
2006-06-12 18:00:00,1.84349,1.84409,1.84311,1.84385,4339719996.0
2006-06-12 18:05:00,1.84382,1.84429,1.84382,1.84428,4923349997.0
2006-06-12 18:10:00,1.84426,1.84426,1.84357,1.84361,3692849994.0
2006-06-12 18:15:00,1.84367,1.8438,1.84338,1.84338,3289969990.0
2006-06-12 18:20:00,1.84341,1.84362,1.84299,1.84342,3302750002.0
2006-06-12 18:25:00,1.84335,1.84406,1.84332,1.84373,3503750001.0
2006-06-12 18:30:00,1.84365,1.84398,1.84312,1.84393,2896599999.0
2006-06-12 18:35:00,1.84397,1.84419,1.84397,1.8441,1027899999.0
2006-06-12 18:40:00,1.84409,1.8443,1.84404,1.84426,1226099996.0
2006-06-12 18:45:00,1.84434,1.8447,1.84332,1.844,1100599994.0
2006-06-12 18:50:00,1.84391,1.84391,1.84308,1.84346,1972400000.0
2006-06-12 18:55:00,1.84353,1.84435,1.84347,1.8438,2318450008.0
2006-06-12 19:00:00,1.84371,1.84387,1.84345,1.84375,1615546985.0
2006-06-12 19:05:00,1.84375,1.84378,1.84347,1.84352,1912699994.0
2006-06-12 19:10:00,1.84349,1.84386,1.84342,1.84383,1451150006.0
2006-06-12 19:15:00,1.84384,1.84421,1.84365,1.84378,1534300003.0
2006-06-12 19:20:00,1.84372,1.84382,1.84357,1.84375,1428799997.0
2006-06-12 19:25:00,1.84374,1.84386,1.84335,1.84374,1781799999.0
2006-06-12 19:30:00,1.84368,1.84385,1.84365,1.8438,1409300003.0
2006-06-12 19:35:00,1.8438,1.84423,1.84379,1.84423,1545449998.0
2006-06-12 19:40:00,1.84423,1.84442,1.84403,1.84403,1545000000.0
2006-06-12 19:45:00,1.84397,1.84415,1.8434,1.84385,1168199995.0
2006-06-12 19:50:00,1.84388,1.84399,1.84337,1.84343,1031599997.0
2006-06-12 19:55:00,1.84342,1.84413,1.84342,1.84382,1497200005.0
2006-06-12 20:00:00,1.84375,1.84421,1.84367,1.84371,1014149999.0
2006-06-12 20:05:00,1.84368,1.84424,1.84356,1.84419,956399997.0
2006-06-12 20:10:00,1.84422,1.84489,1.84419,1.84478,939200002.0
2006-06-12 20:15:00,1.84476,1.84487,1.84442,1.84457,881300000.0
2006-06-12 20:20:00,1.84458,1.84483,1.84453,1.84471,922199995.0
2006-06-12 20:25:00,1.84467,1.84467,1.84434,1.8445,1928399994.0
2006-06-12 20:30:00,1.84449,1.84519,1.84442,1.84482,2260070004.0
2006-06-12 20:35:00,1.84478,1.84525,1.84434,1.84525,803999997.0
2006-06-12 20:40:00,1.84529,1.84592,1.84521,1.84592,1143399994.0
2006-06-12 20:45:00,1.84595,1.84597,1.84544,1.84558,929699994.0
2006-06-12 20:50:00,1.84558,1.84562,1.84489,1.84513,2032899988.0
2006-06-12 20:55:00,1.84515,1.84551,1.84491,1.84502,2163569994.0
2006-06-12 21:00:00,1.84495,1.8452,1.84465,1.84479,1542799994.0
2006-06-12 21:05:00,1.84475,1.84484,1.84437,1.84457,731000001.0
2006-06-12 21:10:00,1.8446,1.84488,1.84442,1.84442,900599994.0
2006-06-12 21:15:00,1.84447,1.84453,1.84436,1.8445,525100000.0
2006-06-12 21:20:00,1.8446,1.84512,1.8446,1.8447,949599997.0
2006-06-12 21:25:00,1.84467,1.84467,1.84427,1.84431,703000007.0
2006-06-12 21:30:00,1.84424,1.84436,1.84409,1.8442,833600006.0
2006-06-12 21:35:00,1.84413,1.84436,1.8441,1.84435,637499999.0
2006-06-12 21:40:00,1.84432,1.84455,1.84428,1.84452,619799997.0
2006-06-12 21:45:00,1.84452,1.84462,1.84444,1.84462,560069999.0
2006-06-12 21:50:00,1.84463,1.84463,1.8443,1.8443,357299999.0
2006-06-12 21:55:00,1.84435,1.84449,1.84378,1.8438,827399993.0
2006-06-12 22:00:00,1.84385,1.8439,1.84328,1.84328,852500002.0
2006-06-12 22:05:00,1.84325,1.84325,1.84229,1.8423,416599997.0
2006-06-12 22:10:00,1.8423,1.8425,1.84222,1.8425,453900000.0
2006-06-12 22:15:00,1.8425,1.84265,1.8423,1.8425,710300002.0
2006-06-12 22:20:00,1.8425,1.84256,1.84233,1.84236,517599999.0
2006-06-12 22:25:00,1.84236,1.84289,1.84228,1.84272,627999998.0
2006-06-12 22:30:00,1.84276,1.84287,1.84266,1.84273,618299998.0
2006-06-12 22:35:00,1.843,1.84306,1.84282,1.84296,317749998.0
2006-06-12 22:40:00,1.843,1.84315,1.84295,1.84313,480300001.0
2006-06-12 22:45:00,1.84313,1.84317,1.84302,1.84314,330799998.0
2006-06-12 22:50:00,1.84315,1.84325,1.84255,1.84275,316699998.0
2006-06-12 22:55:00,1.84263,1.84263,1.84206,1.84215,351850001.0
2006-06-12 23:00:00,1.8421,1.84249,1.84195,1.84243,268900000.0
2006-06-12 23:05:00,1.84245,1.84245,1.84144,1.84165,354500002.0
2006-06-12 23:10:00,1.84165,1.84183,1.84132,1.84164,299600004.0
2006-06-12 23:15:00,1.84163,1.84189,1.84149,1.84161,477800002.0
2006-06-12 23:20:00,1.84169,1.8419,1.84131,1.84145,254100000.0
2006-06-12 23:25:00,1.84142,1.84195,1.84136,1.84153,414999999.0
2006-06-12 23:30:00,1.84146,1.8419,1.84136,1.84162,286500004.0
2006-06-12 23:35:00,1.84177,1.84225,1.84177,1.8421,173000001.0
2006-06-12 23:40:00,1.84212,1.84217,1.842,1.842,201800001.0
2006-06-12 23:45:00,1.84201,1.84201,1.84177,1.84187,192900001.0
2006-06-12 23:50:00,1.8419,1.84195,1.84177,1.84184,112299996.0
2006-06-12 23:55:00,1.84179,1.84195,1.84179,1.84195,166199998.0
2006-06-13 00:00:00,1.84193,1.8423,1.8419,1.84214,89700000.0
2006-06-13 00:05:00,1.84203,1.8422,1.84192,1.84209,224749998.0
2006-06-13 00:10:00,1.84219,1.84227,1.84195,1.842,317999999.0
2006-06-13 00:15:00,1.842,1.84205,1.84172,1.8418,263299999.0
2006-06-13 00:20:00,1.84178,1.8422,1.84178,1.84207,167900002.0
2006-06-13 00:25:00,1.84195,1.84212,1.84185,1.84198,351449999.0
2006-06-13 00:30:00,1.84199,1.84208,1.84192,1.842,169500000.0
2006-06-13 00:35:00,1.842,1.84218,1.84191,1.84195,288399999.0
2006-06-13 00:40:00,1.84198,1.84217,1.84184,1.84217,177000001.0
2006-06-13 00:45:00,1.8421,1.8421,1.84102,1.84108,282900002.0
2006-06-13 00:50:00,1.84115,1.84156,1.8411,1.8415,147800000.0
2006-06-13 00:55:00,1.84162,1.84184,1.84114,1.84114,367700002.0
2006-06-13 01:00:00,1.84114,1.84145,1.84098,1.84105,194499999.0
2006-06-13 01:05:00,1.84118,1.84135,1.84109,1.84121,311000002.0
2006-06-13 01:10:00,1.84118,1.84126,1.8411,1.84122,237400003.0
2006-06-13 01:15:00,1.84121,1.84143,1.84103,1.84105,226400002.0
2006-06-13 01:20:00,1.84102,1.84113,1.84095,1.84108,154800000.0
2006-06-13 01:25:00,1.84105,1.84107,1.84058,1.84083,254600000.0
2006-06-13 01:30:00,1.84072,1.84072,1.83966,1.83985,348999998.0
2006-06-13 01:35:00,1.83982,1.83982,1.83937,1.83975,257400000.0
2006-06-13 01:40:00,1.83965,1.84055,1.83957,1.84048,455999999.0
2006-06-13 01:45:00,1.84055,1.84085,1.84051,1.84051,228499998.0
2006-06-13 01:50:00,1.84054,1.84058,1.84012,1.84012,339349998.0
2006-06-13 01:55:00,1.84005,1.84029,1.83994,1.84015,237599999.0
2006-06-13 02:00:00,1.84018,1.8415,1.84015,1.84147,240400001.0
2006-06-13 02:05:00,1.84141,1.84141,1.84114,1.84128,224499999.0
2006-06-13 02:10:00,1.8413,1.84178,1.8413,1.84173,304599999.0
2006-06-13 02:15:00,1.84178,1.84248,1.84161,1.84205,357200001.0
2006-06-13 02:20:00,1.8421,1.84243,1.84202,1.84235,275599998.0
2006-06-13 02:25:00,1.8423,1.84251,1.84226,1.84241,303299999.0
2006-06-13 02:30:00,1.84227,1.84227,1.84158,1.8418,311500000.0
2006-06-13 02:35:00,1.84178,1.84189,1.84138,1.84145,212300001.0
2006-06-13 02:40:00,1.84147,1.84188,1.84147,1.84178,231199999.0
2006-06-13 02:45:00,1.84171,1.84237,1.84163,1.84235,344100002.0
2006-06-13 02:50:00,1.84232,1.84239,1.84214,1.84225,291400002.0
2006-06-13 02:55:00,1.84218,1.8425,1.84153,1.84153,218400001.0
2006-06-13 03:00:00,1.84149,1.84161,1.84115,1.84121,229199999.0
2006-06-13 03:05:00,1.8411,1.8411,1.83975,1.83976,214699999.0
2006-06-13 03:10:00,1.83982,1.84063,1.83978,1.8406,326400000.0
2006-06-13 03:15:00,1.84059,1.84087,1.84048,1.84063,272800002.0
2006-06-13 03:20:00,1.84063,1.84063,1.8402,1.84021,221300001.0
2006-06-13 03:25:00,1.84015,1.84041,1.83998,1.84041,264199997.0
2006-06-13 03:30:00,1.84057,1.84061,1.84038,1.84048,271700000.0
2006-06-13 03:35:00,1.84057,1.84083,1.84057,1.84075,307299999.0
2006-06-13 03:40:00,1.8408,1.8408,1.8407,1.84073,152499999.0
2006-06-13 03:45:00,1.84074,1.84087,1.84057,1.84085,319000002.0
2006-06-13 03:50:00,1.84101,1.84131,1.84101,1.84117,310099997.0
2006-06-13 03:55:00,1.8412,1.84125,1.84034,1.84058,240499998.0
2006-06-13 04:00:00,1.84056,1.84059,1.84035,1.8404,194700001.0
2006-06-13 04:05:00,1.8404,1.84069,1.84035,1.8404,300600002.0
2006-06-13 04:10:00,1.84038,1.84083,1.84038,1.84058,418800000.0
2006-06-13 04:15:00,1.84065,1.84074,1.84061,1.84067,330200002.0
2006-06-13 04:20:00,1.8406,1.84108,1.8406,1.8408,296700002.0
2006-06-13 04:25:00,1.84078,1.84091,1.8407,1.84083,320999996.0
2006-06-13 04:30:00,1.8407,1.84091,1.84068,1.84077,139200000.0
2006-06-13 04:35:00,1.8407,1.84098,1.8407,1.84092,260699997.0
2006-06-13 04:40:00,1.84108,1.84138,1.841,1.8413,318899997.0
2006-06-13 04:45:00,1.84137,1.84145,1.84123,1.84136,180600000.0
2006-06-13 04:50:00,1.84139,1.84139,1.84118,1.84127,152199997.0
2006-06-13 04:55:00,1.84114,1.84124,1.84095,1.84095,206499999.0
2006-06-13 05:00:00,1.84105,1.8411,1.84091,1.84104,301646994.0
2006-06-13 05:05:00,1.84105,1.84107,1.84082,1.84084,201000001.0
2006-06-13 05:10:00,1.84088,1.84094,1.84072,1.84075,181400000.0
2006-06-13 05:15:00,1.84082,1.84107,1.84068,1.84081,442499996.0
2006-06-13 05:20:00,1.84072,1.84088,1.84065,1.8407,223000001.0
2006-06-13 05:25:00,1.8407,1.84075,1.84055,1.8406,229369997.0
2006-06-13 05:30:00,1.84058,1.84061,1.8402,1.8405,280599999.0
2006-06-13 05:35:00,1.84047,1.84072,1.84047,1.84062,194200001.0
2006-06-13 05:40:00,1.8407,1.84075,1.84055,1.84068,208700000.0
2006-06-13 05:45:00,1.84072,1.84085,1.84065,1.84075,168300001.0
2006-06-13 05:50:00,1.84082,1.84083,1.84065,1.8408,220799998.0
2006-06-13 05:55:00,1.84074,1.84083,1.84067,1.8408,250600000.0
2006-06-13 06:00:00,1.84082,1.84088,1.84068,1.8408,228400004.0
2006-06-13 06:05:00,1.8408,1.84085,1.84033,1.84033,349900000.0
2006-06-13 06:10:00,1.84031,1.8404,1.84019,1.84019,180900001.0
2006-06-13 06:15:00,1.84033,1.84033,1.83983,1.84008,251200004.0
2006-06-13 06:20:00,1.84006,1.84013,1.84002,1.84007,306699999.0
2006-06-13 06:25:00,1.84013,1.84013,1.8398,1.83982,166999999.0
2006-06-13 06:30:00,1.83975,1.84029,1.83965,1.84022,150700000.0
2006-06-13 06:35:00,1.84011,1.84037,1.84006,1.84037,151499999.0
2006-06-13 06:40:00,1.84035,1.84044,1.84024,1.84037,244899998.0
2006-06-13 06:45:00,1.8403,1.84039,1.83999,1.84029,240000000.0
2006-06-13 06:50:00,1.84025,1.84031,1.83995,1.84028,188900002.0
2006-06-13 06:55:00,1.8402,1.84035,1.84002,1.84002,53700000.0
2006-06-13 07:00:00,1.84019,1.84025,1.83986,1.8399,398599998.0
2006-06-13 07:05:00,1.83986,1.83996,1.83972,1.83995,218400002.0
2006-06-13 07:10:00,1.83997,1.84028,1.83992,1.84019,223200000.0
2006-06-13 07:15:00,1.84028,1.84063,1.84025,1.84055,241199999.0
2006-06-13 07:20:00,1.84055,1.84066,1.84042,1.8405,266600001.0
2006-06-13 07:25:00,1.84048,1.84139,1.84036,1.84127,282499999.0
2006-06-13 07:30:00,1.84147,1.84149,1.84117,1.84117,298899999.0
2006-06-13 07:35:00,1.84113,1.84113,1.84011,1.84025,364499998.0
2006-06-13 07:40:00,1.84023,1.84068,1.84013,1.84052,313799997.0
2006-06-13 07:45:00,1.84045,1.84067,1.8404,1.84054,168000000.0
2006-06-13 07:50:00,1.84046,1.84116,1.84035,1.84116,204600001.0
2006-06-13 07:55:00,1.84112,1.84112,1.84029,1.84038,289700000.0
2006-06-13 08:00:00,1.84042,1.84059,1.84003,1.84003,327399996.0
2006-06-13 08:05:00,1.83989,1.8399,1.83888,1.8394,382899997.0
2006-06-13 08:10:00,1.83933,1.84,1.83913,1.83983,311400001.0
2006-06-13 08:15:00,1.83991,1.84093,1.83978,1.84074,310349998.0
2006-06-13 08:20:00,1.84072,1.8412,1.84038,1.84079,400100000.0
2006-06-13 08:25:00,1.84083,1.84096,1.83991,1.84069,403700000.0
2006-06-13 08:30:00,1.84063,1.84088,1.84031,1.84036,231350000.0
2006-06-13 08:35:00,1.84035,1.84073,1.8402,1.84059,223500000.0
2006-06-13 08:40:00,1.84048,1.8406,1.83838,1.83838,343899999.0
2006-06-13 08:45:00,1.8385,1.84052,1.83844,1.84048,233799997.0
2006-06-13 08:50:00,1.84053,1.84096,1.83937,1.84051,298599999.0
2006-06-13 08:55:00,1.84038,1.84046,1.83902,1.83903,256499996.0
2006-06-13 09:00:00,1.83898,1.83939,1.83856,1.83917,236599998.0
2006-06-13 09:05:00,1.83923,1.84044,1.83905,1.84013,497899997.0
2006-06-13 09:10:00,1.84022,1.84041,1.83968,1.83977,266800002.0
2006-06-13 09:15:00,1.83968,1.84079,1.83956,1.84035,340699997.0
2006-06-13 09:20:00,1.84049,1.84295,1.84043,1.84295,260899999.0
2006-06-13 09:25:00,1.84297,1.84337,1.84221,1.84233,289400000.0
2006-06-13 09:30:00,1.84228,1.84228,1.84174,1.84202,250999999.0
2006-06-13 09:35:00,1.8419,1.84208,1.8409,1.84113,428200002.0
2006-06-13 09:40:00,1.84108,1.84161,1.84098,1.84108,305300001.0
2006-06-13 09:45:00,1.84096,1.8415,1.84091,1.84123,321199998.0
2006-06-13 09:50:00,1.84151,1.84205,1.84144,1.84205,323500000.0
2006-06-13 09:55:00,1.84214,1.84229,1.8419,1.8421,241800001.0
2006-06-13 10:00:00,1.84215,1.84224,1.84173,1.84202,307400003.0
2006-06-13 10:05:00,1.8422,1.84256,1.84192,1.84195,361100002.0
2006-06-13 10:10:00,1.84206,1.84253,1.84177,1.84183,349799999.0
2006-06-13 10:15:00,1.8421,1.84411,1.8421,1.84411,265800003.0
2006-06-13 10:20:00,1.84392,1.84392,1.84295,1.84295,396470002.0
2006-06-13 10:25:00,1.84307,1.84347,1.84264,1.84264,376599997.0
2006-06-13 10:30:00,1.84301,1.84463,1.84271,1.84344,258900001.0
2006-06-13 10:35:00,1.84337,1.84339,1.84245,1.84268,249900000.0
2006-06-13 10:40:00,1.84281,1.84302,1.84205,1.84248,343699997.0
2006-06-13 10:45:00,1.84245,1.84282,1.84245,1.84277,201700002.0
2006-06-13 10:50:00,1.84295,1.84335,1.84235,1.84301,389499996.0
2006-06-13 10:55:00,1.84308,1.8431,1.84233,1.84287,430799995.0
2006-06-13 11:00:00,1.84291,1.84291,1.84094,1.84163,341000001.0
2006-06-13 11:05:00,1.84172,1.84214,1.84129,1.84129,386500002.0
2006-06-13 11:10:00,1.84143,1.84147,1.84012,1.84015,294399999.0
2006-06-13 11:15:00,1.84003,1.84201,1.83977,1.84194,323900003.0
2006-06-13 11:20:00,1.84188,1.8422,1.84146,1.84195,256100000.0
2006-06-13 11:25:00,1.84178,1.84178,1.84072,1.8412,383170000.0
2006-06-13 11:30:00,1.84098,1.84098,1.8404,1.84051,383070001.0
2006-06-13 11:35:00,1.84046,1.84081,1.8402,1.84081,344599997.0
2006-06-13 11:40:00,1.84095,1.84185,1.84095,1.84185,455099999.0
2006-06-13 11:45:00,1.84183,1.84313,1.84174,1.84267,497299998.0
2006-06-13 11:50:00,1.84277,1.84338,1.84029,1.84195,432900003.0
2006-06-13 11:55:00,1.84191,1.84272,1.84185,1.8426,335599999.0
2006-06-13 12:00:00,1.84258,1.8428,1.84211,1.84261,491000002.0
2006-06-13 12:05:00,1.84267,1.84273,1.84227,1.84235,289599998.0
2006-06-13 12:10:00,1.84225,1.84234,1.8418,1.84234,251599998.0
2006-06-13 12:15:00,1.84235,1.84288,1.84204,1.84204,375049999.0
2006-06-13 12:20:00,1.84211,1.84354,1.84194,1.84335,335800002.0
2006-06-13 12:25:00,1.84353,1.84378,1.84344,1.84354,244800002.0
2006-06-13 12:30:00,1.84355,1.84355,1.84291,1.84294,384500002.0
2006-06-13 12:35:00,1.84301,1.8432,1.84288,1.84313,225300002.0
2006-06-13 12:40:00,1.84314,1.84339,1.84265,1.84265,378800000.0
2006-06-13 12:45:00,1.84273,1.84274,1.84163,1.8417,448899999.0
2006-06-13 12:50:00,1.84168,1.84208,1.84094,1.84105,344299998.0
2006-06-13 12:55:00,1.84104,1.84127,1.84085,1.84095,306150002.0
2006-06-13 13:00:00,1.84107,1.84187,1.84107,1.84185,314500002.0
2006-06-13 13:05:00,1.84185,1.84237,1.84181,1.84214,445699996.0
2006-06-13 13:10:00,1.84211,1.84222,1.84129,1.84138,227600000.0
2006-06-13 13:15:00,1.84139,1.84151,1.84053,1.84082,388999996.0
2006-06-13 13:20:00,1.84084,1.84155,1.8408,1.84152,228499998.0
2006-06-13 13:25:00,1.84153,1.84188,1.84108,1.84108,323600000.0
2006-06-13 13:30:00,1.841,1.84147,1.84085,1.8414,340599999.0
2006-06-13 13:35:00,1.8414,1.84153,1.84091,1.84091,378299996.0
2006-06-13 13:40:00,1.84098,1.84118,1.84079,1.84106,318800000.0
2006-06-13 13:45:00,1.84098,1.84177,1.84096,1.84166,405099999.0
2006-06-13 13:50:00,1.84162,1.84162,1.84052,1.84052,350700001.0
2006-06-13 13:55:00,1.8403,1.8406,1.83975,1.84033,281200001.0
2006-06-13 14:00:00,1.84032,1.84034,1.83925,1.8395,302199999.0
2006-06-13 14:05:00,1.83943,1.83984,1.83938,1.83984,231700002.0
2006-06-13 14:10:00,1.84007,1.84014,1.83919,1.83951,315500000.0
2006-06-13 14:15:00,1.83947,1.83963,1.83917,1.8394,306099998.0
2006-06-13 14:20:00,1.83929,1.83957,1.83842,1.83851,246100000.0
2006-06-13 14:25:00,1.83855,1.83962,1.8384,1.83906,411799999.0
2006-06-13 14:30:00,1.83942,1.83984,1.83654,1.83846,276100001.0
2006-06-13 14:35:00,1.8387,1.83947,1.8385,1.8385,422300000.0
2006-06-13 14:40:00,1.8386,1.8386,1.83736,1.8379,411500004.0
2006-06-13 14:45:00,1.8383,1.83907,1.83819,1.83874,275499997.0
2006-06-13 14:50:00,1.83887,1.83991,1.83835,1.83865,254500000.0
2006-06-13 14:55:00,1.83872,1.83904,1.83829,1.83862,276600000.0
2006-06-13 15:00:00,1.83861,1.84068,1.83855,1.84031,368899997.0
2006-06-13 15:05:00,1.84028,1.84082,1.83973,1.83975,463500006.0
2006-06-13 15:10:00,1.83966,1.84001,1.83911,1.8392,303500001.0
2006-06-13 15:15:00,1.83916,1.83968,1.8387,1.8393,345950002.0
2006-06-13 15:20:00,1.83933,1.83957,1.8386,1.83876,369399999.0
2006-06-13 15:25:00,1.83892,1.83963,1.83878,1.83955,342299998.0
2006-06-13 15:30:00,1.83978,1.84041,1.83978,1.84037,379000000.0
2006-06-13 15:35:00,1.84041,1.84227,1.84033,1.84211,246799998.0
2006-06-13 15:40:00,1.842,1.84381,1.84167,1.84347,248200002.0
2006-06-13 15:45:00,1.84362,1.84392,1.8427,1.84274,396800002.0
2006-06-13 15:50:00,1.84263,1.84297,1.84213,1.84217,357899997.0
2006-06-13 15:55:00,1.84221,1.84277,1.84208,1.84277,232299999.0
2006-06-13 16:00:00,1.843,1.84379,1.84295,1.84327,403899996.0
2006-06-13 16:05:00,1.8432,1.84322,1.84027,1.84055,360300004.0
2006-06-13 16:10:00,1.84055,1.84095,1.8403,1.84066,370599998.0
2006-06-13 16:15:00,1.84072,1.84087,1.84011,1.84075,388799997.0
2006-06-13 16:20:00,1.84114,1.84204,1.83897,1.83957,304799996.0
2006-06-13 16:25:00,1.83957,1.8396,1.83887,1.83951,298999998.0
2006-06-13 16:30:00,1.83949,1.8396,1.8376,1.83775,208500001.0
2006-06-13 16:35:00,1.83768,1.83831,1.83753,1.8383,375699998.0
2006-06-13 16:40:00,1.83828,1.83916,1.83818,1.83907,336099999.0
2006-06-13 16:45:00,1.8391,1.83931,1.83851,1.8387,404570001.0
2006-06-13 16:50:00,1.83877,1.83881,1.83744,1.83744,394000001.0
2006-06-13 16:55:00,1.83743,1.83817,1.83584,1.83624,394400001.0
2006-06-13 17:00:00,1.83638,1.83738,1.83638,1.8367,373500002.0
2006-06-13 17:05:00,1.83673,1.83833,1.83669,1.83833,336900001.0
2006-06-13 17:10:00,1.8385,1.83934,1.83843,1.83873,395099997.0
2006-06-13 17:15:00,1.83841,1.83907,1.83831,1.83851,408899997.0
2006-06-13 17:20:00,1.83857,1.83887,1.83795,1.83802,328600000.0
2006-06-13 17:25:00,1.83806,1.83867,1.83761,1.83867,221999999.0
2006-06-13 17:30:00,1.83871,1.83931,1.83871,1.8393,226770001.0
2006-06-13 17:35:00,1.8394,1.83948,1.83889,1.839,243699999.0
2006-06-13 17:40:00,1.83902,1.83907,1.83854,1.83868,331000000.0
2006-06-13 17:45:00,1.83859,1.8395,1.83849,1.8395,191799999.0
2006-06-13 17:50:00,1.83946,1.84027,1.83946,1.84017,294700001.0
2006-06-13 17:55:00,1.84016,1.84016,1.83939,1.83941,207000002.0
2006-06-13 18:00:00,1.83954,1.83972,1.83917,1.83938,4192350015.0
2006-06-13 18:05:00,1.83937,1.83945,1.83897,1.83913,5025699998.0
2006-06-13 18:10:00,1.83912,1.84009,1.8389,1.83995,3512519999.0
2006-06-13 18:15:00,1.83992,1.84044,1.83959,1.84002,3244000012.0
2006-06-13 18:20:00,1.83999,1.84001,1.83931,1.83941,3574000000.0
2006-06-13 18:25:00,1.83939,1.84012,1.83873,1.83887,3060899992.0
2006-06-13 18:30:00,1.83874,1.83894,1.83828,1.83835,2855900002.0
2006-06-13 18:35:00,1.83836,1.83851,1.83793,1.83812,1032899999.0
2006-06-13 18:40:00,1.83809,1.83818,1.83794,1.83807,1428500001.0
2006-06-13 18:45:00,1.83808,1.8384,1.83795,1.83816,1069399998.0
2006-06-13 18:50:00,1.83823,1.83853,1.83815,1.83845,2108099998.0
2006-06-13 18:55:00,1.83848,1.83882,1.83831,1.83847,2459199993.0
2006-06-13 19:00:00,1.83851,1.83861,1.8368,1.83687,1664099997.0
2006-06-13 19:05:00,1.83677,1.83686,1.83595,1.8363,2028099994.0
2006-06-13 19:10:00,1.83628,1.8363,1.83447,1.83466,1239749996.0
2006-06-13 19:15:00,1.83454,1.83459,1.83301,1.83406,1479800005.0
2006-06-13 19:20:00,1.83402,1.83444,1.83299,1.83305,1436900000.0
2006-06-13 19:25:00,1.83306,1.83351,1.83249,1.83287,1637900009.0
2006-06-13 19:30:00,1.83293,1.83328,1.83245,1.83297,1644500006.0
2006-06-13 19:35:00,1.83305,1.83354,1.8325,1.83281,1128849998.0
2006-06-13 19:40:00,1.83287,1.83329,1.83268,1.83281,1501469996.0
2006-06-13 19:45:00,1.8328,1.83348,1.83263,1.83348,1081399998.0
2006-06-13 19:50:00,1.83351,1.83395,1.83302,1.83365,908699998.0
2006-06-13 19:55:00,1.83358,1.83422,1.83357,1.834,1161100003.0
2006-06-13 20:00:00,1.83407,1.83443,1.83351,1.83359,953600003.0
2006-06-13 20:05:00,1.83357,1.83392,1.83355,1.83375,1097700003.0
2006-06-13 20:10:00,1.83377,1.83407,1.83359,1.834,1042499999.0
2006-06-13 20:15:00,1.834,1.8342,1.83397,1.83417,879200001.0
2006-06-13 20:20:00,1.8341,1.83429,1.83384,1.83396,1114099998.0
2006-06-13 20:25:00,1.83401,1.83423,1.83389,1.83414,1869799994.0
2006-06-13 20:30:00,1.8342,1.83478,1.8342,1.8343,2242199995.0
2006-06-13 20:35:00,1.83427,1.83445,1.83407,1.83427,912699995.0
2006-06-13 20:40:00,1.8343,1.83484,1.83374,1.83387,992200002.0
2006-06-13 20:45:00,1.83375,1.83386,1.83348,1.83357,1012499993.0
2006-06-13 20:50:00,1.83356,1.8343,1.83354,1.8342,1745750002.0
2006-06-13 20:55:00,1.83418,1.83429,1.83374,1.83374,2179800000.0
2006-06-13 21:00:00,1.83376,1.83389,1.8337,1.83382,1510800005.0
2006-06-13 21:05:00,1.83383,1.83433,1.83383,1.83429,728999997.0
2006-06-13 21:10:00,1.83432,1.83432,1.83326,1.83327,780500003.0
2006-06-13 21:15:00,1.8333,1.83353,1.83313,1.83353,703100001.0
2006-06-13 21:20:00,1.83355,1.83385,1.83346,1.8337,887800000.0
2006-06-13 21:25:00,1.83369,1.83377,1.83353,1.83361,499500004.0
2006-06-13 21:30:00,1.83371,1.83382,1.83348,1.83368,759999996.0
2006-06-13 21:35:00,1.83379,1.83414,1.83379,1.8341,599000001.0
2006-06-13 21:40:00,1.83409,1.83411,1.83359,1.8336,683399989.0
2006-06-13 21:45:00,1.83355,1.83374,1.83337,1.83366,609700001.0
2006-06-13 21:50:00,1.83365,1.83416,1.83364,1.8339,400899999.0
2006-06-13 21:55:00,1.83389,1.83402,1.83376,1.83377,1029399997.0
2006-06-13 22:00:00,1.8338,1.83391,1.83344,1.83369,882499998.0
2006-06-13 22:05:00,1.83369,1.83369,1.83352,1.83352,332399998.0
2006-06-13 22:10:00,1.83347,1.83358,1.83303,1.83303,235796995.0
2006-06-13 22:15:00,1.83315,1.8332,1.83254,1.83271,677599993.0
2006-06-13 22:20:00,1.83271,1.83271,1.83233,1.8324,526700000.0
2006-06-13 22:25:00,1.83238,1.83248,1.83221,1.83235,530600004.0
2006-06-13 22:30:00,1.83237,1.8324,1.83216,1.83229,582899994.0
2006-06-13 22:35:00,1.83234,1.83251,1.8323,1.83241,198300000.0
2006-06-13 22:40:00,1.83238,1.83238,1.83152,1.83155,378699999.0
2006-06-13 22:45:00,1.83151,1.83173,1.83137,1.83164,363599996.0
2006-06-13 22:50:00,1.83162,1.83268,1.83162,1.83258,332100000.0
2006-06-13 22:55:00,1.8326,1.83265,1.8323,1.83245,346100001.0
2006-06-13 23:00:00,1.8324,1.83291,1.83225,1.83276,298300002.0
2006-06-13 23:05:00,1.83265,1.83297,1.83243,1.83275,525800004.0
2006-06-13 23:10:00,1.83276,1.83298,1.83249,1.83267,347099999.0
2006-06-13 23:15:00,1.83272,1.83351,1.83272,1.83339,284700000.0
2006-06-13 23:20:00,1.83336,1.83384,1.83306,1.83381,328699998.0
2006-06-13 23:25:00,1.83382,1.8339,1.83271,1.8335,405700002.0
2006-06-13 23:30:00,1.83348,1.83359,1.83332,1.83348,160069999.0
2006-06-13 23:35:00,1.83359,1.83376,1.83339,1.8334,232049996.0
2006-06-13 23:40:00,1.83345,1.83362,1.8334,1.83346,248500000.0
2006-06-13 23:45:00,1.83359,1.83445,1.83359,1.83437,234900000.0
2006-06-13 23:50:00,1.8344,1.83445,1.83395,1.83395,99700000.0
2006-06-13 23:55:00,1.83387,1.83388,1.83367,1.83387,123800000.0
2006-06-14 00:00:00,1.83383,1.83397,1.83371,1.83383,205400000.0
2006-06-14 00:05:00,1.83383,1.83383,1.83346,1.8336,291500003.0
2006-06-14 00:10:00,1.83366,1.8338,1.83359,1.8338,321300000.0
2006-06-14 00:15:00,1.8338,1.83401,1.83375,1.8338,109100001.0
2006-06-14 00:20:00,1.83382,1.8339,1.83377,1.83378,187899998.0
2006-06-14 00:25:00,1.8337,1.83415,1.8337,1.83415,260100002.0
2006-06-14 00:30:00,1.83415,1.83415,1.8341,1.83412,77400002.0
2006-06-14 00:35:00,1.83401,1.83401,1.8334,1.8334,118700000.0
2006-06-14 00:40:00,1.83345,1.83351,1.83326,1.83338,279400002.0
2006-06-14 00:45:00,1.8334,1.83347,1.83335,1.83343,211500000.0
2006-06-14 00:50:00,1.83345,1.83379,1.8334,1.83365,177499999.0
2006-06-14 00:55:00,1.83354,1.83354,1.83319,1.83322,306000000.0
2006-06-14 01:00:00,1.83318,1.83368,1.83318,1.83358,306400003.0
2006-06-14 01:05:00,1.83364,1.83366,1.8333,1.83345,282400000.0
2006-06-14 01:10:00,1.83345,1.83353,1.83337,1.83353,207799997.0
2006-06-14 01:15:00,1.83351,1.83384,1.83347,1.83375,256500001.0
2006-06-14 01:20:00,1.83383,1.83402,1.83381,1.834,294499999.0
2006-06-14 01:25:00,1.83389,1.83403,1.83374,1.8339,234000000.0
2006-06-14 01:30:00,1.83387,1.83406,1.83364,1.834,240599998.0
2006-06-14 01:35:00,1.83395,1.83395,1.83355,1.83364,257300001.0
2006-06-14 01:40:00,1.83362,1.834,1.83357,1.83392,262700001.0
2006-06-14 01:45:00,1.834,1.83412,1.83395,1.83399,201099997.0
2006-06-14 01:50:00,1.83402,1.83415,1.83393,1.8341,191199999.0
2006-06-14 01:55:00,1.8341,1.83415,1.83387,1.8341,196899999.0
2006-06-14 02:00:00,1.83414,1.83433,1.83405,1.83427,273300003.0
2006-06-14 02:05:00,1.8344,1.83445,1.83417,1.83441,254900002.0
2006-06-14 02:10:00,1.83448,1.83457,1.83426,1.83447,343599996.0
2006-06-14 02:15:00,1.83449,1.83449,1.83423,1.83438,265446993.0
2006-06-14 02:20:00,1.83438,1.83438,1.83413,1.83413,222699999.0
2006-06-14 02:25:00,1.834,1.83406,1.83387,1.83405,328299999.0
2006-06-14 02:30:00,1.83395,1.83408,1.8336,1.83399,207699999.0
2006-06-14 02:35:00,1.83398,1.83407,1.83393,1.83405,247500001.0
2006-06-14 02:40:00,1.834,1.83405,1.83391,1.83405,255100000.0
2006-06-14 02:45:00,1.834,1.83405,1.83384,1.83384,219400001.0
2006-06-14 02:50:00,1.83382,1.83389,1.83321,1.83332,338400004.0
2006-06-14 02:55:00,1.83326,1.83373,1.83315,1.83345,304800002.0
2006-06-14 03:00:00,1.83352,1.83365,1.83345,1.83363,316200001.0
2006-06-14 03:05:00,1.83355,1.83397,1.83335,1.83391,219699997.0
2006-06-14 03:10:00,1.83397,1.83447,1.83392,1.83445,194099997.0
2006-06-14 03:15:00,1.83451,1.83462,1.83425,1.8343,191900002.0
2006-06-14 03:20:00,1.83439,1.8344,1.83422,1.83435,136800002.0
2006-06-14 03:25:00,1.83433,1.83507,1.83433,1.83505,273199997.0
2006-06-14 03:30:00,1.83501,1.83531,1.83492,1.83519,156399999.0
2006-06-14 03:35:00,1.83531,1.83538,1.83505,1.8351,255999999.0
2006-06-14 03:40:00,1.83514,1.83514,1.835,1.83502,242799997.0
2006-06-14 03:45:00,1.83498,1.835,1.83445,1.83455,279400001.0
2006-06-14 03:50:00,1.83447,1.8346,1.83444,1.83457,270100002.0
2006-06-14 03:55:00,1.8346,1.83478,1.83445,1.83478,270200000.0
2006-06-14 04:00:00,1.83482,1.83525,1.83482,1.83525,158800001.0
2006-06-14 04:05:00,1.8353,1.8354,1.83513,1.8352,298246993.0
2006-06-14 04:10:00,1.83515,1.83527,1.8351,1.8351,298700000.0
2006-06-14 04:15:00,1.83518,1.83525,1.83481,1.83503,271500001.0
2006-06-14 04:20:00,1.83495,1.83515,1.83495,1.8351,250700000.0
2006-06-14 04:25:00,1.83508,1.83512,1.83498,1.83505,297199998.0
2006-06-14 04:30:00,1.83505,1.83513,1.83496,1.8351,80700000.0
2006-06-14 04:35:00,1.83507,1.83526,1.83505,1.83516,229299997.0
2006-06-14 04:40:00,1.83528,1.83528,1.83508,1.83512,171400000.0
2006-06-14 04:45:00,1.8352,1.8353,1.83512,1.83525,150700000.0
2006-06-14 04:50:00,1.83529,1.83538,1.83506,1.83525,124100000.0
2006-06-14 04:55:00,1.83512,1.83527,1.83495,1.83512,234500000.0
2006-06-14 05:00:00,1.83513,1.83513,1.83484,1.83485,168599999.0
2006-06-14 05:05:00,1.83495,1.83501,1.83488,1.8349,112500001.0
2006-06-14 05:10:00,1.83495,1.83525,1.83495,1.8352,224300000.0
2006-06-14 05:15:00,1.83523,1.83527,1.83515,1.83522,236700000.0
2006-06-14 05:20:00,1.83517,1.83527,1.83495,1.835,183300000.0
2006-06-14 05:25:00,1.8349,1.8349,1.83432,1.83445,263700000.0
2006-06-14 05:30:00,1.83443,1.83455,1.83425,1.83455,263400002.0
2006-06-14 05:35:00,1.83446,1.83449,1.83432,1.83435,189500000.0
2006-06-14 05:40:00,1.83445,1.83455,1.83425,1.83448,224999997.0
2006-06-14 05:45:00,1.83453,1.83455,1.83438,1.83445,187200001.0
2006-06-14 05:50:00,1.83452,1.83484,1.83449,1.83476,197899999.0
2006-06-14 05:55:00,1.83476,1.83513,1.83471,1.83493,326099997.0
2006-06-14 06:00:00,1.8349,1.83498,1.83447,1.83498,345200002.0
2006-06-14 06:05:00,1.83496,1.83503,1.83452,1.8347,344199996.0
2006-06-14 06:10:00,1.83478,1.83509,1.83478,1.83499,285200002.0
2006-06-14 06:15:00,1.83505,1.83507,1.83491,1.83496,229199998.0
2006-06-14 06:20:00,1.83494,1.83498,1.83479,1.83489,281000003.0
2006-06-14 06:25:00,1.83495,1.83505,1.83466,1.835,357499997.0
2006-06-14 06:30:00,1.83488,1.83506,1.83482,1.83499,295799998.0
2006-06-14 06:35:00,1.835,1.83512,1.83495,1.83508,133100001.0
2006-06-14 06:40:00,1.83508,1.83509,1.83492,1.83497,203200001.0
2006-06-14 06:45:00,1.8349,1.83567,1.83468,1.83557,273000002.0
2006-06-14 06:50:00,1.83554,1.83706,1.83551,1.83706,259500000.0
2006-06-14 06:55:00,1.83688,1.83703,1.83652,1.83652,332500002.0
2006-06-14 07:00:00,1.83667,1.83667,1.83635,1.83652,294900003.0
2006-06-14 07:05:00,1.83653,1.83719,1.83653,1.83708,181000000.0
2006-06-14 07:10:00,1.83703,1.8375,1.83681,1.83683,327200002.0
2006-06-14 07:15:00,1.83685,1.8372,1.83672,1.83708,204600000.0
2006-06-14 07:20:00,1.83705,1.83745,1.83701,1.83745,201149999.0
2006-06-14 07:25:00,1.83752,1.83764,1.83654,1.83654,280999998.0
2006-06-14 07:30:00,1.83653,1.83676,1.83612,1.83673,348600004.0
2006-06-14 07:35:00,1.83675,1.8369,1.83644,1.8368,242100001.0
2006-06-14 07:40:00,1.83687,1.83713,1.8368,1.83697,170600000.0
2006-06-14 07:45:00,1.83696,1.83732,1.83689,1.83732,185299999.0
2006-06-14 07:50:00,1.8372,1.83722,1.83698,1.83712,172700002.0
2006-06-14 07:55:00,1.8371,1.83735,1.83705,1.83735,219000000.0
2006-06-14 08:00:00,1.83728,1.83765,1.83727,1.83765,268000000.0
2006-06-14 08:05:00,1.83765,1.83765,1.8373,1.8374,300199999.0
2006-06-14 08:10:00,1.83733,1.83735,1.83691,1.83692,257399999.0
2006-06-14 08:15:00,1.83704,1.8387,1.837,1.8387,329899998.0
2006-06-14 08:20:00,1.83886,1.83925,1.83858,1.83921,359199998.0
2006-06-14 08:25:00,1.83915,1.83924,1.83886,1.83914,388499996.0
2006-06-14 08:30:00,1.83928,1.83933,1.83836,1.83843,341500001.0
2006-06-14 08:35:00,1.83852,1.83869,1.83794,1.83811,273199997.0
2006-06-14 08:40:00,1.83811,1.83861,1.83797,1.838,428149995.0
2006-06-14 08:45:00,1.8382,1.84043,1.8382,1.84029,332199998.0
2006-06-14 08:50:00,1.84058,1.84145,1.83983,1.84033,177499998.0
2006-06-14 08:55:00,1.84039,1.84047,1.83987,1.84018,436600001.0
2006-06-14 09:00:00,1.84026,1.84048,1.84002,1.84002,347546993.0
2006-06-14 09:05:00,1.83997,1.84002,1.83849,1.83849,265600000.0
2006-06-14 09:10:00,1.83863,1.83943,1.8386,1.83943,266600000.0
2006-06-14 09:15:00,1.83952,1.83999,1.8395,1.8395,256400000.0
2006-06-14 09:20:00,1.8395,1.84026,1.8395,1.84026,257900002.0
2006-06-14 09:25:00,1.84036,1.84093,1.84021,1.84053,357800000.0
2006-06-14 09:30:00,1.84048,1.84114,1.84029,1.84094,232299999.0
2006-06-14 09:35:00,1.84098,1.8426,1.84098,1.84255,352046991.0
2006-06-14 09:40:00,1.84239,1.8429,1.84199,1.8429,304600002.0
2006-06-14 09:45:00,1.84296,1.84318,1.84216,1.84221,273800000.0
2006-06-14 09:50:00,1.84218,1.84231,1.84185,1.84202,298400002.0
2006-06-14 09:55:00,1.84202,1.84233,1.84175,1.8418,372599998.0
2006-06-14 10:00:00,1.84164,1.84217,1.84121,1.84217,262100003.0
2006-06-14 10:05:00,1.8423,1.84503,1.84225,1.84439,286099999.0
2006-06-14 10:10:00,1.84423,1.84423,1.84305,1.84345,201899998.0
2006-06-14 10:15:00,1.84338,1.84442,1.84321,1.84412,251100000.0
2006-06-14 10:20:00,1.84388,1.84394,1.84315,1.84376,335899998.0
2006-06-14 10:25:00,1.84378,1.84444,1.84378,1.8444,264500000.0
2006-06-14 10:30:00,1.84416,1.84416,1.84273,1.84328,273000000.0
2006-06-14 10:35:00,1.84322,1.84324,1.84209,1.84209,328599999.0
2006-06-14 10:40:00,1.84208,1.84249,1.84165,1.84168,266900000.0
2006-06-14 10:45:00,1.84166,1.8426,1.84146,1.84255,260800002.0
2006-06-14 10:50:00,1.84259,1.84263,1.842,1.84225,246900000.0
2006-06-14 10:55:00,1.84222,1.84222,1.8415,1.84174,294599998.0
2006-06-14 11:00:00,1.8418,1.8425,1.84154,1.84239,300800002.0
2006-06-14 11:05:00,1.8425,1.84263,1.84217,1.84217,327100000.0
2006-06-14 11:10:00,1.84203,1.8421,1.84162,1.84165,203100000.0
2006-06-14 11:15:00,1.84163,1.84176,1.8413,1.84147,283700000.0
2006-06-14 11:20:00,1.8415,1.84237,1.84129,1.84237,360099998.0
2006-06-14 11:25:00,1.84236,1.84286,1.84231,1.84251,354100001.0
2006-06-14 11:30:00,1.84247,1.84255,1.84205,1.84216,351999996.0
2006-06-14 11:35:00,1.84216,1.84236,1.84205,1.84232,344899998.0
2006-06-14 11:40:00,1.84229,1.8426,1.8422,1.84241,352700001.0
2006-06-14 11:45:00,1.84254,1.84292,1.84254,1.84278,419399996.0
2006-06-14 11:50:00,1.84277,1.84281,1.84213,1.84215,394699999.0
2006-06-14 11:55:00,1.84204,1.8422,1.8416,1.84213,330300000.0
2006-06-14 12:00:00,1.84208,1.84238,1.84162,1.84218,325299997.0
2006-06-14 12:05:00,1.84223,1.84238,1.84175,1.84184,305600001.0
2006-06-14 12:10:00,1.84184,1.84188,1.84075,1.84075,383900001.0
2006-06-14 12:15:00,1.84068,1.84126,1.84064,1.84098,392300003.0
2006-06-14 12:20:00,1.84108,1.84108,1.8403,1.84031,346300003.0
2006-06-14 12:25:00,1.84031,1.84114,1.84031,1.8408,303399998.0
2006-06-14 12:30:00,1.84076,1.84129,1.84053,1.84129,374799998.0
2006-06-14 12:35:00,1.84135,1.84201,1.84118,1.84195,288700002.0
2006-06-14 12:40:00,1.84187,1.84203,1.84091,1.84142,396999995.0
2006-06-14 12:45:00,1.84149,1.84159,1.84108,1.84156,329999998.0
2006-06-14 12:50:00,1.84157,1.84184,1.84138,1.84149,338946992.0
2006-06-14 12:55:00,1.84145,1.84156,1.84075,1.84079,270600000.0
2006-06-14 13:00:00,1.8408,1.84132,1.84076,1.84132,444399999.0
2006-06-14 13:05:00,1.84133,1.84155,1.84057,1.84057,325800000.0
2006-06-14 13:10:00,1.84054,1.84094,1.84036,1.84048,253400001.0
2006-06-14 13:15:00,1.84051,1.84067,1.84028,1.84067,259300000.0
2006-06-14 13:20:00,1.84077,1.84112,1.84056,1.84103,267099999.0
2006-06-14 13:25:00,1.84108,1.84141,1.84098,1.84122,350699998.0
2006-06-14 13:30:00,1.84126,1.84137,1.84094,1.84096,278999997.0
2006-06-14 13:35:00,1.84087,1.84107,1.84084,1.84088,513699990.0
2006-06-14 13:40:00,1.84101,1.84103,1.84063,1.84077,397200006.0
2006-06-14 13:45:00,1.84073,1.84075,1.84032,1.84059,508600000.0
2006-06-14 13:50:00,1.84062,1.84087,1.84048,1.84087,227400000.0
2006-06-14 13:55:00,1.84092,1.84094,1.84059,1.84059,240299999.0
2006-06-14 14:00:00,1.84046,1.84085,1.84034,1.84069,374000000.0
2006-06-14 14:05:00,1.84072,1.84078,1.83999,1.84009,450100003.0
2006-06-14 14:10:00,1.84008,1.84036,1.83988,1.84011,347500000.0
2006-06-14 14:15:00,1.84017,1.84053,1.84014,1.84026,444670003.0
2006-06-14 14:20:00,1.84012,1.84125,1.84012,1.84113,280200000.0
2006-06-14 14:25:00,1.84107,1.84107,1.83915,1.83915,313299999.0
2006-06-14 14:30:00,1.83727,1.83986,1.83553,1.83886,285800000.0
2006-06-14 14:35:00,1.83847,1.84116,1.83847,1.84068,303400001.0
2006-06-14 14:40:00,1.84084,1.84092,1.83786,1.83813,393500002.0
2006-06-14 14:45:00,1.83797,1.83821,1.83618,1.83618,309999999.0
2006-06-14 14:50:00,1.83634,1.83672,1.83609,1.8363,397699999.0
2006-06-14 14:55:00,1.83628,1.83679,1.83593,1.8362,322700000.0
2006-06-14 15:00:00,1.83616,1.83906,1.83558,1.83867,348600001.0
2006-06-14 15:05:00,1.83872,1.84117,1.83842,1.84084,343846998.0
2006-06-14 15:10:00,1.84083,1.84085,1.83985,1.84052,308099999.0
2006-06-14 15:15:00,1.84043,1.84497,1.84043,1.84497,394800001.0
2006-06-14 15:20:00,1.84552,1.84623,1.84472,1.84477,396499995.0
2006-06-14 15:25:00,1.84493,1.84948,1.84458,1.84931,414400000.0
2006-06-14 15:30:00,1.84916,1.84964,1.84778,1.8478,344600001.0
2006-06-14 15:35:00,1.84788,1.84818,1.84706,1.84706,349799998.0
2006-06-14 15:40:00,1.84738,1.84814,1.8472,1.84739,358800003.0
2006-06-14 15:45:00,1.84749,1.84831,1.84748,1.84783,333699999.0
2006-06-14 15:50:00,1.84778,1.84855,1.84778,1.84827,421500003.0
2006-06-14 15:55:00,1.84834,1.84834,1.84697,1.84734,317700003.0
2006-06-14 16:00:00,1.84731,1.84854,1.84724,1.8481,399400000.0
2006-06-14 16:05:00,1.84821,1.84847,1.84801,1.84823,255670003.0
2006-06-14 16:10:00,1.84829,1.84885,1.84829,1.8486,337850001.0
2006-06-14 16:15:00,1.84843,1.84843,1.84727,1.84802,433299999.0
2006-06-14 16:20:00,1.84799,1.84826,1.84726,1.84739,482700002.0
2006-06-14 16:25:00,1.84744,1.84745,1.84655,1.84691,356400003.0
2006-06-14 16:30:00,1.84681,1.84692,1.8465,1.84675,363999999.0
2006-06-14 16:35:00,1.84679,1.84741,1.8466,1.84702,334700002.0
2006-06-14 16:40:00,1.84698,1.84726,1.84682,1.84704,353100000.0
2006-06-14 16:45:00,1.84678,1.84716,1.84624,1.84702,475799994.0
2006-06-14 16:50:00,1.847,1.847,1.84557,1.84605,300499999.0
2006-06-14 16:55:00,1.84602,1.84677,1.84569,1.84628,428500001.0
2006-06-14 17:00:00,1.84622,1.84689,1.84622,1.84643,395199997.0
2006-06-14 17:05:00,1.84641,1.84708,1.84614,1.84666,324400002.0
2006-06-14 17:10:00,1.84667,1.84775,1.84667,1.84742,445599996.0
2006-06-14 17:15:00,1.84739,1.84813,1.84739,1.84812,447000002.0
2006-06-14 17:20:00,1.84801,1.84805,1.84745,1.84773,304199999.0
2006-06-14 17:25:00,1.84777,1.84792,1.84756,1.84758,167799998.0
2006-06-14 17:30:00,1.84754,1.84784,1.8475,1.8478,363999999.0
2006-06-14 17:35:00,1.84782,1.84889,1.84755,1.84889,306600001.0
2006-06-14 17:40:00,1.84897,1.84897,1.84861,1.84865,316500002.0
2006-06-14 17:45:00,1.84848,1.84933,1.84823,1.84933,238046993.0
2006-06-14 17:50:00,1.84923,1.84962,1.84888,1.8494,308400001.0
2006-06-14 17:55:00,1.84937,1.8494,1.84872,1.84872,273800002.0
2006-06-14 18:00:00,1.84884,1.84929,1.84834,1.84852,4358699992.0
2006-06-14 18:05:00,1.84847,1.84885,1.84837,1.8488,5522399996.0
2006-06-14 18:10:00,1.84881,1.84884,1.84823,1.84833,3436000003.0
2006-06-14 18:15:00,1.84833,1.84834,1.84688,1.84705,3395000004.0
2006-06-14 18:20:00,1.84704,1.84737,1.84693,1.84727,3126949993.0
2006-06-14 18:25:00,1.84724,1.84736,1.84654,1.84667,2966399999.0
2006-06-14 18:30:00,1.84673,1.8472,1.84673,1.84701,2758299999.0
2006-06-14 18:35:00,1.84701,1.84721,1.84699,1.84718,1001300001.0
2006-06-14 18:40:00,1.8472,1.84757,1.84719,1.84755,1350346990.0
2006-06-14 18:45:00,1.84755,1.84807,1.8474,1.8474,948746992.0
2006-06-14 18:50:00,1.84733,1.84742,1.84716,1.84725,1975500003.0
2006-06-14 18:55:00,1.84725,1.84736,1.84709,1.84718,2245099989.0
2006-06-14 19:00:00,1.8472,1.84761,1.84717,1.84758,1647699994.0
2006-06-14 19:05:00,1.84762,1.84795,1.84759,1.84781,1970399997.0
2006-06-14 19:10:00,1.84782,1.84792,1.84737,1.84747,1547000001.0
2006-06-14 19:15:00,1.84742,1.84747,1.84725,1.84738,1422449995.0
2006-06-14 19:20:00,1.84731,1.8474,1.84622,1.84626,1513799999.0
2006-06-14 19:25:00,1.84628,1.84635,1.84586,1.84589,1568369993.0
2006-06-14 19:30:00,1.84586,1.846,1.84538,1.84538,1534250005.0
2006-06-14 19:35:00,1.84532,1.8459,1.84532,1.84586,1177900003.0
2006-06-14 19:40:00,1.84585,1.84589,1.84516,1.84524,1561700003.0
2006-06-14 19:45:00,1.84524,1.84562,1.84487,1.84521,1187299996.0
2006-06-14 19:50:00,1.84517,1.84544,1.84499,1.84537,953499994.0
2006-06-14 19:55:00,1.84539,1.84569,1.84539,1.84556,1444699997.0
2006-06-14 20:00:00,1.84555,1.84587,1.84509,1.84538,829299996.0
2006-06-14 20:05:00,1.84534,1.84632,1.8453,1.84618,887599999.0
2006-06-14 20:10:00,1.84615,1.84615,1.84513,1.84534,941399997.0
2006-06-14 20:15:00,1.84538,1.84627,1.84538,1.84627,1034999993.0
2006-06-14 20:20:00,1.84623,1.84628,1.84531,1.84572,1040899997.0
2006-06-14 20:25:00,1.84567,1.84567,1.84505,1.84507,1761300002.0
2006-06-14 20:30:00,1.84495,1.84495,1.84386,1.84387,2330450000.0
2006-06-14 20:35:00,1.8439,1.84412,1.84377,1.84398,949399994.0
2006-06-14 20:40:00,1.844,1.84409,1.84272,1.84283,1045999994.0
2006-06-14 20:45:00,1.84275,1.84292,1.84146,1.8428,888499997.0
2006-06-14 20:50:00,1.84272,1.84283,1.84213,1.84219,1952300000.0
2006-06-14 20:55:00,1.84222,1.84248,1.84185,1.84185,2235450006.0
2006-06-14 21:00:00,1.84181,1.84275,1.84167,1.84273,1445899995.0
2006-06-14 21:05:00,1.84271,1.84314,1.84271,1.8428,712250009.0
2006-06-14 21:10:00,1.84287,1.843,1.84265,1.8427,721199994.0
2006-06-14 21:15:00,1.84272,1.84311,1.84234,1.84305,713000000.0
2006-06-14 21:20:00,1.84303,1.84336,1.84291,1.8433,948500001.0
2006-06-14 21:25:00,1.8433,1.84341,1.84325,1.84341,387599998.0
2006-06-14 21:30:00,1.84343,1.84343,1.843,1.843,839800001.0
2006-06-14 21:35:00,1.84307,1.84333,1.84305,1.8433,514599997.0
2006-06-14 21:40:00,1.84329,1.84355,1.8429,1.8429,562499999.0
2006-06-14 21:45:00,1.84288,1.8429,1.84231,1.84246,642199999.0
2006-06-14 21:50:00,1.84246,1.84255,1.8414,1.84145,555300002.0
2006-06-14 21:55:00,1.84149,1.84215,1.84149,1.84162,897149998.0
2006-06-14 22:00:00,1.84165,1.84178,1.84149,1.84155,916999993.0
2006-06-14 22:05:00,1.84159,1.84219,1.84159,1.84178,501900003.0
2006-06-14 22:10:00,1.84173,1.84178,1.84068,1.84082,357899998.0
2006-06-14 22:15:00,1.84095,1.84129,1.84074,1.84113,723599996.0
2006-06-14 22:20:00,1.8411,1.84123,1.84098,1.84105,517646994.0
2006-06-14 22:25:00,1.84113,1.84139,1.84096,1.84139,581000006.0
2006-06-14 22:30:00,1.84149,1.84194,1.84148,1.8418,481769999.0
2006-06-14 22:35:00,1.84183,1.84225,1.84183,1.84215,225600000.0
2006-06-14 22:40:00,1.84215,1.84227,1.842,1.84208,565700003.0
2006-06-14 22:45:00,1.84208,1.84234,1.84191,1.8422,316300000.0
2006-06-14 22:50:00,1.84226,1.84248,1.84215,1.8424,411899998.0
2006-06-14 22:55:00,1.84249,1.84254,1.84227,1.84232,291100001.0
2006-06-14 23:00:00,1.8421,1.84232,1.84193,1.84218,286650000.0
2006-06-14 23:05:00,1.84199,1.84258,1.84188,1.84245,363800002.0
2006-06-14 23:10:00,1.84248,1.84332,1.84218,1.84332,296070000.0
2006-06-14 23:15:00,1.84335,1.84335,1.84259,1.84312,339299998.0
2006-06-14 23:20:00,1.84302,1.84327,1.84256,1.84279,325300001.0
2006-06-14 23:25:00,1.84295,1.84314,1.84242,1.84255,439800001.0
2006-06-14 23:30:00,1.84231,1.84272,1.84214,1.84264,269500001.0
2006-06-14 23:35:00,1.84255,1.84271,1.84254,1.8426,158000000.0
2006-06-14 23:40:00,1.84258,1.84278,1.84252,1.84263,201399999.0
2006-06-14 23:45:00,1.84257,1.84265,1.84246,1.84257,156700000.0
2006-06-14 23:50:00,1.8426,1.84273,1.84251,1.84258,183200001.0
2006-06-14 23:55:00,1.84259,1.84285,1.8425,1.84285,152899998.0
2006-06-15 00:00:00,1.84281,1.8435,1.84275,1.8435,271199996.0
2006-06-15 00:05:00,1.84355,1.84357,1.84345,1.8435,217399999.0
2006-06-15 00:10:00,1.84363,1.84393,1.84362,1.84385,118800001.0
2006-06-15 00:15:00,1.8439,1.84401,1.84342,1.84342,193500001.0
2006-06-15 00:20:00,1.84341,1.84374,1.84331,1.84366,249900000.0
2006-06-15 00:25:00,1.84363,1.84486,1.84363,1.84435,326100000.0
2006-06-15 00:30:00,1.84428,1.84439,1.84418,1.84433,300599998.0
2006-06-15 00:35:00,1.84447,1.84499,1.84447,1.84496,134300001.0
2006-06-15 00:40:00,1.845,1.84512,1.84439,1.84476,323899999.0
2006-06-15 00:45:00,1.8448,1.84485,1.84458,1.84465,193400000.0
2006-06-15 00:50:00,1.84461,1.84462,1.8439,1.84418,169399999.0
2006-06-15 00:55:00,1.84409,1.84438,1.84403,1.84436,369099998.0
2006-06-15 01:00:00,1.84433,1.84484,1.84406,1.84477,285899997.0
2006-06-15 01:05:00,1.84478,1.84486,1.84459,1.84477,205199998.0
2006-06-15 01:10:00,1.8448,1.84501,1.84473,1.84489,245399999.0
2006-06-15 01:15:00,1.84485,1.84503,1.84429,1.84429,298899999.0
2006-06-15 01:20:00,1.84434,1.84446,1.84407,1.84426,318699994.0
2006-06-15 01:25:00,1.84427,1.84428,1.8437,1.84407,383599999.0
2006-06-15 01:30:00,1.84402,1.8442,1.84382,1.844,390899998.0
2006-06-15 01:35:00,1.844,1.84409,1.84383,1.84407,247600000.0
2006-06-15 01:40:00,1.84402,1.84405,1.84387,1.84395,278700000.0
2006-06-15 01:45:00,1.84403,1.84408,1.84365,1.84369,179099998.0
2006-06-15 01:50:00,1.84375,1.84375,1.84339,1.84344,188799997.0
2006-06-15 01:55:00,1.84344,1.84391,1.84332,1.84377,313399997.0
2006-06-15 02:00:00,1.84378,1.84384,1.84337,1.84381,516300001.0
2006-06-15 02:05:00,1.84361,1.84374,1.84253,1.84287,361400004.0
2006-06-15 02:10:00,1.84298,1.84306,1.84271,1.84303,300800000.0
2006-06-15 02:15:00,1.84311,1.84353,1.84303,1.8433,309800003.0
2006-06-15 02:20:00,1.84338,1.8438,1.84313,1.84354,359200000.0
2006-06-15 02:25:00,1.84348,1.84358,1.84303,1.8431,405199999.0
2006-06-15 02:30:00,1.843,1.84313,1.84263,1.84264,196500000.0
2006-06-15 02:35:00,1.84275,1.84287,1.84267,1.84268,256800001.0
2006-06-15 02:40:00,1.84262,1.84301,1.84262,1.84275,235999998.0
2006-06-15 02:45:00,1.8427,1.8427,1.84182,1.84182,308499999.0
2006-06-15 02:50:00,1.84184,1.8426,1.84184,1.8426,171599998.0
2006-06-15 02:55:00,1.84253,1.84255,1.8423,1.8423,255799999.0
2006-06-15 03:00:00,1.84237,1.84299,1.84237,1.84264,234900000.0
2006-06-15 03:05:00,1.84261,1.843,1.84261,1.84291,192900001.0
2006-06-15 03:10:00,1.84293,1.84342,1.84283,1.84335,204800000.0
2006-06-15 03:15:00,1.84337,1.84379,1.84315,1.84353,142900000.0
2006-06-15 03:20:00,1.84355,1.84419,1.84355,1.84393,316700001.0
2006-06-15 03:25:00,1.84398,1.84411,1.8439,1.84402,160099997.0
2006-06-15 03:30:00,1.84405,1.84421,1.84392,1.84415,336900000.0
2006-06-15 03:35:00,1.84429,1.84442,1.84352,1.84375,277500000.0
2006-06-15 03:40:00,1.84386,1.84413,1.84383,1.84407,220799998.0
2006-06-15 03:45:00,1.84403,1.84478,1.84399,1.84465,184300000.0
2006-06-15 03:50:00,1.84471,1.84524,1.84471,1.84509,297800001.0
2006-06-15 03:55:00,1.84512,1.84551,1.84512,1.84535,349599997.0
2006-06-15 04:00:00,1.84539,1.84635,1.84539,1.84635,267500000.0
2006-06-15 04:05:00,1.84648,1.84652,1.84577,1.8458,387899998.0
2006-06-15 04:10:00,1.84576,1.84597,1.8456,1.8456,332500000.0
2006-06-15 04:15:00,1.8457,1.84585,1.84538,1.84554,296200000.0
2006-06-15 04:20:00,1.84553,1.84571,1.84553,1.84562,370599997.0
2006-06-15 04:25:00,1.84566,1.84569,1.84537,1.84553,260300000.0
2006-06-15 04:30:00,1.84554,1.84567,1.84536,1.8454,361499999.0
2006-06-15 04:35:00,1.84542,1.84554,1.84531,1.84533,402199996.0
2006-06-15 04:40:00,1.84544,1.84544,1.84515,1.84515,230400000.0
2006-06-15 04:45:00,1.84518,1.84525,1.84506,1.84525,135900001.0
2006-06-15 04:50:00,1.84525,1.84525,1.84504,1.84508,172000002.0
2006-06-15 04:55:00,1.84503,1.84518,1.84499,1.84505,203800001.0
2006-06-15 05:00:00,1.8451,1.8451,1.84497,1.84508,170699998.0
2006-06-15 05:05:00,1.84512,1.84512,1.8445,1.84467,229600001.0
2006-06-15 05:10:00,1.84473,1.84486,1.8446,1.84465,384800001.0
2006-06-15 05:15:00,1.84467,1.84481,1.84456,1.84472,303300003.0
2006-06-15 05:20:00,1.84468,1.84492,1.84468,1.84485,246799998.0
2006-06-15 05:25:00,1.84484,1.84492,1.84456,1.84471,184600000.0
2006-06-15 05:30:00,1.84467,1.84473,1.84323,1.84369,366100002.0
2006-06-15 05:35:00,1.84362,1.84385,1.84346,1.84346,314600001.0
2006-06-15 05:40:00,1.8435,1.84358,1.84334,1.84338,293770000.0
2006-06-15 05:45:00,1.84342,1.84343,1.84277,1.84295,374399997.0
2006-06-15 05:50:00,1.84298,1.84298,1.84258,1.84288,272100002.0
2006-06-15 05:55:00,1.84277,1.8431,1.84276,1.84307,302999998.0
2006-06-15 06:00:00,1.84315,1.84335,1.84305,1.84335,284799999.0
2006-06-15 06:05:00,1.84326,1.8433,1.8431,1.84328,256000000.0
2006-06-15 06:10:00,1.8433,1.84335,1.84306,1.84317,411299998.0
2006-06-15 06:15:00,1.84323,1.84337,1.8432,1.84328,219770002.0
2006-06-15 06:20:00,1.84327,1.84338,1.84322,1.84324,383100006.0
2006-06-15 06:25:00,1.8433,1.84351,1.84307,1.84345,232400000.0
2006-06-15 06:30:00,1.84336,1.84352,1.84325,1.84327,225899999.0
2006-06-15 06:35:00,1.84321,1.84327,1.84292,1.84302,202300000.0
2006-06-15 06:40:00,1.843,1.84309,1.84277,1.84282,253299999.0
2006-06-15 06:45:00,1.8428,1.84302,1.8427,1.8429,272100001.0
2006-06-15 06:50:00,1.8428,1.84282,1.84233,1.84278,265500000.0
2006-06-15 06:55:00,1.84274,1.84288,1.84262,1.84262,158800000.0
2006-06-15 07:00:00,1.84279,1.84283,1.8426,1.8427,203400001.0
2006-06-15 07:05:00,1.84278,1.8429,1.84273,1.84285,309299997.0
2006-06-15 07:10:00,1.84285,1.8431,1.84285,1.84296,214999998.0
2006-06-15 07:15:00,1.84301,1.8431,1.84288,1.84302,196700001.0
2006-06-15 07:20:00,1.84301,1.84338,1.84301,1.84334,281900002.0
2006-06-15 07:25:00,1.84334,1.84347,1.84322,1.8434,281500000.0
2006-06-15 07:30:00,1.8434,1.8434,1.84318,1.8432,213000001.0
2006-06-15 07:35:00,1.84325,1.84367,1.84315,1.84363,229500001.0
2006-06-15 07:40:00,1.84359,1.84399,1.84351,1.84385,246900001.0
2006-06-15 07:45:00,1.84387,1.84476,1.8438,1.84463,204700002.0
2006-06-15 07:50:00,1.84456,1.84486,1.84433,1.84474,380300001.0
2006-06-15 07:55:00,1.84464,1.84497,1.84463,1.84473,299300000.0
2006-06-15 08:00:00,1.84472,1.8448,1.84429,1.8448,284800003.0
2006-06-15 08:05:00,1.8448,1.84524,1.8446,1.84523,307470000.0
2006-06-15 08:10:00,1.84508,1.84626,1.84504,1.84565,381599998.0
2006-06-15 08:15:00,1.8456,1.84579,1.84543,1.8455,223200002.0
2006-06-15 08:20:00,1.84546,1.84586,1.84519,1.84565,341100003.0
2006-06-15 08:25:00,1.84556,1.84572,1.8452,1.84534,334400001.0
2006-06-15 08:30:00,1.84542,1.84549,1.84511,1.84521,306999996.0
2006-06-15 08:35:00,1.8452,1.84541,1.84516,1.84538,231600001.0
2006-06-15 08:40:00,1.84538,1.8457,1.84533,1.84535,391599997.0
2006-06-15 08:45:00,1.84545,1.84622,1.84498,1.84608,318700001.0
2006-06-15 08:50:00,1.84607,1.8471,1.84607,1.84702,418700001.0
2006-06-15 08:55:00,1.84718,1.84742,1.84641,1.84641,236700003.0
2006-06-15 09:00:00,1.84644,1.84653,1.84526,1.84545,366099998.0
2006-06-15 09:05:00,1.8454,1.84558,1.84504,1.84526,381899998.0
2006-06-15 09:10:00,1.84536,1.84546,1.84464,1.84481,212200001.0
2006-06-15 09:15:00,1.8447,1.84476,1.84382,1.84465,282900000.0
2006-06-15 09:20:00,1.84455,1.84467,1.84427,1.8444,300700003.0
2006-06-15 09:25:00,1.84434,1.84503,1.84399,1.84503,290400000.0
2006-06-15 09:30:00,1.8449,1.84532,1.84464,1.84531,314800002.0
2006-06-15 09:35:00,1.84523,1.84523,1.84418,1.84423,298499999.0
2006-06-15 09:40:00,1.84416,1.8452,1.84414,1.84434,234399999.0
2006-06-15 09:45:00,1.84414,1.84414,1.84296,1.84388,344300000.0
2006-06-15 09:50:00,1.84387,1.84444,1.84362,1.84444,332700001.0
2006-06-15 09:55:00,1.84438,1.84503,1.84399,1.84451,380699997.0
2006-06-15 10:00:00,1.84465,1.84536,1.84465,1.84499,273699999.0
2006-06-15 10:05:00,1.84491,1.84546,1.8449,1.84503,258200002.0
2006-06-15 10:10:00,1.84491,1.84491,1.84456,1.8447,350500002.0
2006-06-15 10:15:00,1.84475,1.84514,1.84463,1.84514,373900000.0
2006-06-15 10:20:00,1.84508,1.84527,1.84458,1.84475,331000003.0
2006-06-15 10:25:00,1.84472,1.84491,1.84439,1.84491,273599998.0
2006-06-15 10:30:00,1.84473,1.84565,1.8445,1.84513,281699997.0
2006-06-15 10:35:00,1.84514,1.84604,1.84514,1.84591,335700001.0
2006-06-15 10:40:00,1.84602,1.84622,1.84548,1.84587,339950000.0
2006-06-15 10:45:00,1.84585,1.84591,1.8448,1.8448,257399999.0
2006-06-15 10:50:00,1.84484,1.84529,1.84471,1.84488,199400000.0
2006-06-15 10:55:00,1.84493,1.84562,1.84477,1.84557,433699997.0
2006-06-15 11:00:00,1.84555,1.84568,1.84481,1.84481,308349998.0
2006-06-15 11:05:00,1.8449,1.84578,1.8449,1.84578,294000000.0
2006-06-15 11:10:00,1.84581,1.84581,1.84482,1.84497,255200000.0
2006-06-15 11:15:00,1.84499,1.84544,1.84493,1.84523,308100001.0
2006-06-15 11:20:00,1.84527,1.84543,1.84511,1.84543,317600005.0
2006-06-15 11:25:00,1.84532,1.84548,1.84525,1.84542,314699996.0
2006-06-15 11:30:00,1.84533,1.84606,1.84522,1.84598,451400004.0
2006-06-15 11:35:00,1.84593,1.84749,1.84582,1.84736,384999999.0
2006-06-15 11:40:00,1.8472,1.84808,1.84704,1.84808,331999998.0
2006-06-15 11:45:00,1.84813,1.84815,1.84765,1.84765,425599998.0
2006-06-15 11:50:00,1.84772,1.84839,1.84683,1.84683,505200001.0
2006-06-15 11:55:00,1.84673,1.84728,1.84665,1.84728,362000001.0
2006-06-15 12:00:00,1.84726,1.84726,1.84682,1.84688,434400001.0
2006-06-15 12:05:00,1.84701,1.84701,1.84642,1.84682,246300002.0
2006-06-15 12:10:00,1.84679,1.84713,1.84671,1.84713,265000002.0
2006-06-15 12:15:00,1.84711,1.84711,1.84635,1.84674,181300001.0
2006-06-15 12:20:00,1.84687,1.84708,1.84669,1.84685,361100000.0
2006-06-15 12:25:00,1.84679,1.84693,1.84666,1.8468,343100000.0
2006-06-15 12:30:00,1.84683,1.84704,1.8467,1.8469,294799998.0
2006-06-15 12:35:00,1.84694,1.84718,1.84694,1.84713,339600002.0
2006-06-15 12:40:00,1.84712,1.84743,1.84705,1.84705,267499999.0
2006-06-15 12:45:00,1.84708,1.84741,1.84688,1.847,286000000.0
2006-06-15 12:50:00,1.84703,1.84714,1.84688,1.84698,390400000.0
2006-06-15 12:55:00,1.84699,1.84762,1.84694,1.84762,258900000.0
2006-06-15 13:00:00,1.84802,1.84872,1.8478,1.84813,316199998.0
2006-06-15 13:05:00,1.84809,1.84876,1.8472,1.84757,307300003.0
2006-06-15 13:10:00,1.84736,1.84736,1.84652,1.84733,244699999.0
2006-06-15 13:15:00,1.84731,1.84745,1.84682,1.84742,198600000.0
2006-06-15 13:20:00,1.8474,1.84796,1.84729,1.84785,312900002.0
2006-06-15 13:25:00,1.84795,1.84802,1.84729,1.84731,297800001.0
2006-06-15 13:30:00,1.84727,1.84775,1.84715,1.84715,354000000.0
2006-06-15 13:35:00,1.84705,1.84748,1.84691,1.8473,420000003.0
2006-06-15 13:40:00,1.84731,1.84767,1.84703,1.8476,354999999.0
2006-06-15 13:45:00,1.8475,1.84766,1.8474,1.84766,239799998.0
2006-06-15 13:50:00,1.84768,1.84906,1.84759,1.84848,315000001.0
2006-06-15 13:55:00,1.84866,1.84934,1.84826,1.84826,391199996.0
2006-06-15 14:00:00,1.84826,1.84857,1.84815,1.84857,348199997.0
2006-06-15 14:05:00,1.84855,1.84882,1.84844,1.84844,266200000.0
2006-06-15 14:10:00,1.84838,1.84933,1.8483,1.84843,332800000.0
2006-06-15 14:15:00,1.84846,1.84917,1.84809,1.84908,311100000.0
2006-06-15 14:20:00,1.84903,1.84915,1.84849,1.8485,244399999.0
2006-06-15 14:25:00,1.84854,1.85075,1.84854,1.84983,360699994.0
2006-06-15 14:30:00,1.84873,1.84873,1.84527,1.84572,221299999.0
2006-06-15 14:35:00,1.84583,1.84723,1.84565,1.84722,358599999.0
2006-06-15 14:40:00,1.84768,1.84818,1.84708,1.84715,267200001.0
2006-06-15 14:45:00,1.84722,1.84877,1.84699,1.84839,271700001.0
2006-06-15 14:50:00,1.84859,1.84933,1.84853,1.84927,365850000.0
2006-06-15 14:55:00,1.84925,1.84925,1.84803,1.84803,375900003.0
2006-06-15 15:00:00,1.84918,1.85209,1.8488,1.85198,298000000.0
2006-06-15 15:05:00,1.85173,1.85306,1.85147,1.85306,322199997.0
2006-06-15 15:10:00,1.85353,1.85422,1.85169,1.85189,228870002.0
2006-06-15 15:15:00,1.85228,1.85417,1.85225,1.85261,422399999.0
2006-06-15 15:20:00,1.85263,1.85298,1.85127,1.85142,286000004.0
2006-06-15 15:25:00,1.85127,1.8517,1.85047,1.85108,495399998.0
2006-06-15 15:30:00,1.85112,1.8516,1.85056,1.85143,339600000.0
2006-06-15 15:35:00,1.85155,1.85184,1.85095,1.85141,353899998.0
2006-06-15 15:40:00,1.85135,1.85155,1.85091,1.85108,421500001.0
2006-06-15 15:45:00,1.85121,1.85153,1.85096,1.85126,376700003.0
2006-06-15 15:50:00,1.85119,1.85199,1.85114,1.85148,355500000.0
2006-06-15 15:55:00,1.8517,1.85251,1.85138,1.85144,236199998.0
2006-06-15 16:00:00,1.85137,1.85179,1.84844,1.84912,368750000.0
2006-06-15 16:05:00,1.84939,1.84968,1.84903,1.84952,239900001.0
2006-06-15 16:10:00,1.84954,1.85016,1.84951,1.85004,288599998.0
2006-06-15 16:15:00,1.85015,1.85058,1.84977,1.8498,410600003.0
2006-06-15 16:20:00,1.84988,1.84994,1.84951,1.84951,456899999.0
2006-06-15 16:25:00,1.8495,1.84952,1.84894,1.84916,371899996.0
2006-06-15 16:30:00,1.84905,1.8495,1.8488,1.8495,286450003.0
2006-06-15 16:35:00,1.84958,1.85023,1.8489,1.85023,292500000.0
2006-06-15 16:40:00,1.85014,1.85018,1.84909,1.84909,252899998.0
2006-06-15 16:45:00,1.84917,1.84945,1.84909,1.8492,432200001.0
2006-06-15 16:50:00,1.8492,1.84946,1.84902,1.84944,247900000.0
2006-06-15 16:55:00,1.8495,1.84959,1.84904,1.84921,415499999.0
2006-06-15 17:00:00,1.84927,1.84993,1.84842,1.84917,402300004.0
2006-06-15 17:05:00,1.84921,1.84956,1.84905,1.84909,228999998.0
2006-06-15 17:10:00,1.84907,1.84915,1.8487,1.84872,374999998.0
2006-06-15 17:15:00,1.84873,1.84906,1.84873,1.84892,283700001.0
2006-06-15 17:20:00,1.84888,1.84915,1.84885,1.84887,345900002.0
2006-06-15 17:25:00,1.84892,1.84894,1.84649,1.84652,321100001.0
2006-06-15 17:30:00,1.84655,1.84743,1.84655,1.84675,319200000.0
2006-06-15 17:35:00,1.84681,1.84727,1.84676,1.84676,269400003.0
2006-06-15 17:40:00,1.84674,1.84704,1.84653,1.84699,232700002.0
2006-06-15 17:45:00,1.84691,1.84707,1.84671,1.84698,304699998.0
2006-06-15 17:50:00,1.84692,1.84704,1.8466,1.84685,276899997.0
2006-06-15 17:55:00,1.84688,1.84736,1.84681,1.84721,353300000.0
2006-06-15 18:00:00,1.84758,1.84855,1.84597,1.84806,4218099998.0
2006-06-15 18:05:00,1.84809,1.84851,1.84789,1.84825,4740950001.0
2006-06-15 18:10:00,1.8482,1.84839,1.84767,1.84791,3475099992.0
2006-06-15 18:15:00,1.84796,1.8482,1.84788,1.84813,3244696991.0
2006-06-15 18:20:00,1.84815,1.84858,1.84806,1.8485,3353769994.0
2006-06-15 18:25:00,1.84845,1.84857,1.84771,1.84817,3217800000.0
2006-06-15 18:30:00,1.84818,1.84828,1.848,1.84805,2777246992.0
2006-06-15 18:35:00,1.84806,1.84841,1.84803,1.8481,1166999998.0
2006-06-15 18:40:00,1.84809,1.84825,1.848,1.84805,1411049999.0
2006-06-15 18:45:00,1.848,1.8481,1.84791,1.84793,1181000001.0
2006-06-15 18:50:00,1.84795,1.84812,1.84788,1.848,1907069995.0
2006-06-15 18:55:00,1.84805,1.84806,1.84774,1.84797,2497299996.0
2006-06-15 19:00:00,1.84806,1.84816,1.84793,1.84815,1567399998.0
2006-06-15 19:05:00,1.84815,1.84821,1.84788,1.8481,1897720002.0
2006-06-15 19:10:00,1.84807,1.84814,1.84787,1.848,1455699999.0
2006-06-15 19:15:00,1.848,1.84895,1.8479,1.84884,1231249992.0
2006-06-15 19:20:00,1.84876,1.84876,1.84796,1.848,1601199997.0
2006-06-15 19:25:00,1.848,1.84821,1.84795,1.848,1640299998.0
2006-06-15 19:30:00,1.84802,1.84824,1.84796,1.84819,1424700001.0
2006-06-15 19:35:00,1.8482,1.84833,1.8479,1.84799,1434269998.0
2006-06-15 19:40:00,1.84797,1.84804,1.84766,1.84771,1431999996.0
2006-06-15 19:45:00,1.84772,1.84792,1.84748,1.84752,1025500004.0
2006-06-15 19:50:00,1.84749,1.848,1.84736,1.8479,1075999997.0
2006-06-15 19:55:00,1.84786,1.84794,1.84725,1.84725,1516799995.0
2006-06-15 20:00:00,1.84721,1.84746,1.84673,1.84713,891200002.0
2006-06-15 20:05:00,1.84713,1.84733,1.84708,1.84717,937269998.0
2006-06-15 20:10:00,1.8471,1.84713,1.84677,1.84682,943299996.0
2006-06-15 20:15:00,1.8468,1.84694,1.8468,1.84687,977000004.0
2006-06-15 20:20:00,1.84683,1.847,1.84628,1.84637,910200002.0
2006-06-15 20:25:00,1.8464,1.84709,1.84633,1.84708,1758099994.0
2006-06-15 20:30:00,1.84713,1.84801,1.84707,1.84795,2705299994.0
2006-06-15 20:35:00,1.848,1.84833,1.8479,1.8482,962299999.0
2006-06-15 20:40:00,1.8482,1.8483,1.84677,1.84677,967870003.0
2006-06-15 20:45:00,1.8467,1.84722,1.8467,1.84695,1026400002.0
2006-06-15 20:50:00,1.84685,1.84726,1.84651,1.84715,1924999998.0
2006-06-15 20:55:00,1.84721,1.84757,1.84716,1.84756,2174099996.0
2006-06-15 21:00:00,1.84759,1.84772,1.84717,1.84726,1147000009.0
2006-06-15 21:05:00,1.84728,1.84749,1.84717,1.84717,661700002.0
2006-06-15 21:10:00,1.84727,1.84737,1.84725,1.8473,914299997.0
2006-06-15 21:15:00,1.84729,1.84733,1.84709,1.84727,655949996.0
2006-06-15 21:20:00,1.84725,1.84725,1.84708,1.8472,1008199995.0
2006-06-15 21:25:00,1.8472,1.84751,1.84715,1.84748,493800000.0
2006-06-15 21:30:00,1.84742,1.84742,1.84713,1.84725,709899996.0
2006-06-15 21:35:00,1.84728,1.84736,1.84717,1.84725,505900000.0
2006-06-15 21:40:00,1.84724,1.84748,1.84723,1.84733,599400003.0
2006-06-15 21:45:00,1.84737,1.84759,1.84737,1.84757,569149998.0
2006-06-15 21:50:00,1.8475,1.84754,1.84725,1.84727,469699997.0
2006-06-15 21:55:00,1.84729,1.84761,1.84727,1.84745,931700003.0
2006-06-15 22:00:00,1.84758,1.84822,1.84758,1.84822,796599998.0
2006-06-15 22:05:00,1.8482,1.84832,1.84793,1.84818,373299997.0
2006-06-15 22:10:00,1.84813,1.84835,1.8481,1.84835,455300002.0
2006-06-15 22:15:00,1.84843,1.8487,1.84831,1.84843,743900002.0
2006-06-15 22:20:00,1.84841,1.84854,1.84816,1.84822,549400001.0
2006-06-15 22:25:00,1.84823,1.84838,1.84808,1.84815,462900001.0
2006-06-15 22:30:00,1.84817,1.84848,1.84815,1.84835,576600002.0
2006-06-15 22:35:00,1.8484,1.84904,1.8484,1.849,267100000.0
2006-06-15 22:40:00,1.84899,1.84912,1.84862,1.84872,415100002.0
2006-06-15 22:45:00,1.84874,1.84904,1.84858,1.84904,291500002.0
2006-06-15 22:50:00,1.84919,1.84933,1.84864,1.8492,350299999.0
2006-06-15 22:55:00,1.84925,1.84928,1.849,1.84905,326699999.0
2006-06-15 23:00:00,1.849,1.84969,1.84885,1.84954,313199999.0
2006-06-15 23:05:00,1.8495,1.85001,1.84933,1.84975,387100000.0
2006-06-15 23:10:00,1.84984,1.84991,1.84929,1.84953,460300003.0
2006-06-15 23:15:00,1.8497,1.84983,1.84947,1.84952,283099999.0
2006-06-15 23:20:00,1.84961,1.84973,1.84951,1.8496,309600002.0
2006-06-15 23:25:00,1.84954,1.8497,1.8491,1.84912,279899997.0
2006-06-15 23:30:00,1.84895,1.84895,1.84805,1.8483,212300000.0
2006-06-15 23:35:00,1.84825,1.84837,1.84785,1.84795,151900000.0
2006-06-15 23:40:00,1.84793,1.84793,1.8473,1.84768,357900003.0
2006-06-15 23:45:00,1.84777,1.84838,1.84769,1.8483,202200000.0
2006-06-15 23:50:00,1.8483,1.84843,1.84826,1.84835,149900000.0
2006-06-15 23:55:00,1.8484,1.84845,1.84836,1.84838,122600000.0
2006-06-16 00:00:00,1.84829,1.84902,1.84828,1.8489,147200000.0
2006-06-16 00:05:00,1.84895,1.84895,1.84878,1.8488,131000001.0
2006-06-16 00:10:00,1.84885,1.84885,1.84867,1.84871,140200000.0
2006-06-16 00:15:00,1.84881,1.84908,1.84881,1.84902,123400001.0
2006-06-16 00:20:00,1.849,1.8492,1.84895,1.84918,224500001.0
2006-06-16 00:25:00,1.8491,1.84962,1.8491,1.8493,344700000.0
2006-06-16 00:30:00,1.8493,1.84954,1.84925,1.84942,235799997.0
2006-06-16 00:35:00,1.84942,1.84949,1.84931,1.84935,311800000.0
2006-06-16 00:40:00,1.84933,1.84952,1.84923,1.84948,235799998.0
2006-06-16 00:45:00,1.84951,1.84957,1.84937,1.84937,318400000.0
2006-06-16 00:50:00,1.84935,1.84955,1.84935,1.84945,216699996.0
2006-06-16 00:55:00,1.84942,1.84964,1.84927,1.8495,303399999.0
2006-06-16 01:00:00,1.84952,1.85087,1.84952,1.85061,326900004.0
2006-06-16 01:05:00,1.85068,1.85075,1.85006,1.85029,325500000.0
2006-06-16 01:10:00,1.85028,1.85034,1.84991,1.8501,308099999.0
2006-06-16 01:15:00,1.85001,1.85018,1.84988,1.84994,292000001.0
2006-06-16 01:20:00,1.84984,1.85037,1.84978,1.85017,252099997.0
2006-06-16 01:25:00,1.85024,1.85046,1.85016,1.85035,299350001.0
2006-06-16 01:30:00,1.85032,1.85058,1.85024,1.85042,327599995.0
2006-06-16 01:35:00,1.85033,1.85042,1.85024,1.85036,222900001.0
2006-06-16 01:40:00,1.85034,1.85045,1.8503,1.85041,228899999.0
2006-06-16 01:45:00,1.85055,1.85058,1.85043,1.8505,221999997.0
2006-06-16 01:50:00,1.85052,1.85061,1.85034,1.85044,274500001.0
2006-06-16 01:55:00,1.85038,1.85103,1.85038,1.85103,181999998.0
2006-06-16 02:00:00,1.85108,1.8514,1.85097,1.85135,220499999.0
2006-06-16 02:05:00,1.85128,1.85143,1.85128,1.85143,165200001.0
2006-06-16 02:10:00,1.85146,1.8515,1.85129,1.85145,474100000.0
2006-06-16 02:15:00,1.85143,1.85154,1.85133,1.85142,218399999.0
2006-06-16 02:20:00,1.85142,1.8515,1.85132,1.85143,333699997.0
2006-06-16 02:25:00,1.85138,1.85171,1.85129,1.85171,323800002.0
2006-06-16 02:30:00,1.85179,1.85192,1.85155,1.85183,176100000.0
2006-06-16 02:35:00,1.85182,1.85212,1.85182,1.85208,316399998.0
2006-06-16 02:40:00,1.85211,1.85247,1.8521,1.85247,357699998.0
2006-06-16 02:45:00,1.85244,1.85258,1.85242,1.8525,262899999.0
2006-06-16 02:50:00,1.85254,1.85265,1.8524,1.85241,154000000.0
2006-06-16 02:55:00,1.85241,1.85253,1.85225,1.85225,289499999.0
2006-06-16 03:00:00,1.85232,1.85244,1.85225,1.85233,364000001.0
2006-06-16 03:05:00,1.85227,1.85238,1.85214,1.8522,171899998.0
2006-06-16 03:10:00,1.85213,1.85213,1.85176,1.85176,193700002.0
2006-06-16 03:15:00,1.85173,1.85175,1.85145,1.85157,362000001.0
2006-06-16 03:20:00,1.85175,1.85192,1.85154,1.85162,236970001.0
2006-06-16 03:25:00,1.8517,1.85175,1.85153,1.85167,219599998.0
2006-06-16 03:30:00,1.85175,1.85217,1.8517,1.85197,150100000.0
2006-06-16 03:35:00,1.852,1.85234,1.852,1.8521,337800001.0
2006-06-16 03:40:00,1.85217,1.85226,1.85208,1.8521,204399998.0
2006-06-16 03:45:00,1.85208,1.85217,1.85188,1.85205,250600001.0
2006-06-16 03:50:00,1.85193,1.8521,1.85193,1.85197,407600003.0
2006-06-16 03:55:00,1.8521,1.8522,1.852,1.8521,406099998.0
2006-06-16 04:00:00,1.85214,1.8524,1.85214,1.85226,333650002.0
2006-06-16 04:05:00,1.85226,1.85241,1.85216,1.85225,333599998.0
2006-06-16 04:10:00,1.85232,1.85249,1.85222,1.85235,262199997.0
2006-06-16 04:15:00,1.85242,1.85245,1.85228,1.85237,210100000.0
2006-06-16 04:20:00,1.85224,1.85245,1.85224,1.85231,384900000.0
2006-06-16 04:25:00,1.85228,1.85244,1.85217,1.8523,324300000.0
2006-06-16 04:30:00,1.85227,1.85227,1.85148,1.8516,142599999.0
2006-06-16 04:35:00,1.85159,1.85205,1.85159,1.852,275899999.0
2006-06-16 04:40:00,1.85208,1.8522,1.8518,1.85193,185799999.0
2006-06-16 04:45:00,1.852,1.85217,1.85195,1.85209,118070000.0
2006-06-16 04:50:00,1.852,1.85212,1.85167,1.85171,212199999.0
2006-06-16 04:55:00,1.85164,1.85182,1.85146,1.85148,283500001.0
2006-06-16 05:00:00,1.85142,1.85142,1.8512,1.85137,176100001.0
2006-06-16 05:05:00,1.85147,1.85168,1.85146,1.85161,182900000.0
2006-06-16 05:10:00,1.85159,1.85195,1.85154,1.85194,284199999.0
2006-06-16 05:15:00,1.852,1.85216,1.85188,1.85196,192200000.0
2006-06-16 05:20:00,1.85187,1.85198,1.85174,1.85185,196199999.0
2006-06-16 05:25:00,1.85189,1.8519,1.8516,1.85165,244999999.0
2006-06-16 05:30:00,1.85166,1.85179,1.85146,1.85175,270900002.0
2006-06-16 05:35:00,1.8517,1.85177,1.85163,1.85167,96750000.0
2006-06-16 05:40:00,1.85175,1.85181,1.8516,1.85173,250499999.0
2006-06-16 05:45:00,1.85177,1.85204,1.8517,1.85196,189600001.0
2006-06-16 05:50:00,1.85203,1.85203,1.85179,1.85195,247000001.0
2006-06-16 05:55:00,1.8519,1.85199,1.85179,1.85187,252846993.0
2006-06-16 06:00:00,1.85195,1.85239,1.85186,1.85208,277399999.0
2006-06-16 06:05:00,1.8521,1.85215,1.85182,1.85207,344070002.0
2006-06-16 06:10:00,1.85205,1.85223,1.85193,1.85208,194400001.0
2006-06-16 06:15:00,1.85203,1.85203,1.85178,1.85191,326799997.0
2006-06-16 06:20:00,1.85192,1.85201,1.85188,1.85193,392899999.0
2006-06-16 06:25:00,1.85198,1.85198,1.85185,1.85192,260299998.0
2006-06-16 06:30:00,1.85185,1.85232,1.8518,1.85219,281999999.0
2006-06-16 06:35:00,1.85222,1.85233,1.85213,1.85224,208499998.0
2006-06-16 06:40:00,1.8523,1.8523,1.8522,1.85225,177299999.0
2006-06-16 06:45:00,1.85225,1.85237,1.85215,1.8522,198599999.0
2006-06-16 06:50:00,1.85225,1.85232,1.8519,1.8522,213299998.0
2006-06-16 06:55:00,1.85223,1.85228,1.85215,1.85215,105300000.0
2006-06-16 07:00:00,1.85228,1.85234,1.8521,1.85231,202500000.0
2006-06-16 07:05:00,1.85232,1.85243,1.8522,1.8523,266600001.0
2006-06-16 07:10:00,1.8523,1.85246,1.8523,1.8524,298200000.0
2006-06-16 07:15:00,1.85245,1.85248,1.8523,1.85237,266099999.0
2006-06-16 07:20:00,1.85238,1.85248,1.85234,1.85243,293599998.0
2006-06-16 07:25:00,1.85243,1.85245,1.8519,1.85224,286400000.0
2006-06-16 07:30:00,1.85232,1.85253,1.85221,1.85249,336500000.0
2006-06-16 07:35:00,1.85255,1.85258,1.85194,1.85203,309899999.0
2006-06-16 07:40:00,1.85216,1.85249,1.85207,1.85234,238000001.0
2006-06-16 07:45:00,1.85231,1.85243,1.85224,1.85235,267899999.0
2006-06-16 07:50:00,1.8523,1.85242,1.85214,1.8522,185600001.0
2006-06-16 07:55:00,1.85229,1.85242,1.8522,1.85238,198300000.0
2006-06-16 08:00:00,1.85241,1.85294,1.85241,1.8529,372249997.0
2006-06-16 08:05:00,1.85291,1.85301,1.85264,1.8527,316399999.0
2006-06-16 08:10:00,1.85285,1.85335,1.85279,1.85301,360199999.0
2006-06-16 08:15:00,1.8531,1.85331,1.85266,1.85331,352899997.0
2006-06-16 08:20:00,1.85328,1.85368,1.85278,1.85368,327899997.0
2006-06-16 08:25:00,1.85368,1.85404,1.85295,1.85295,338799998.0
2006-06-16 08:30:00,1.85282,1.85336,1.85259,1.85285,270899999.0
2006-06-16 08:35:00,1.85299,1.85325,1.85299,1.8531,177100000.0
2006-06-16 08:40:00,1.85313,1.85346,1.8531,1.85316,325700000.0
2006-06-16 08:45:00,1.85321,1.85321,1.85293,1.85311,251200000.0
2006-06-16 08:50:00,1.85308,1.85471,1.85308,1.85447,388200003.0
2006-06-16 08:55:00,1.85453,1.85454,1.85303,1.85341,407399997.0
2006-06-16 09:00:00,1.8535,1.85385,1.85308,1.85312,322800002.0
2006-06-16 09:05:00,1.8531,1.85322,1.85277,1.85277,343200000.0
2006-06-16 09:10:00,1.85285,1.85382,1.85285,1.85373,188899999.0
2006-06-16 09:15:00,1.85363,1.85382,1.85355,1.85375,377650000.0
2006-06-16 09:20:00,1.85381,1.85399,1.85348,1.85362,292049997.0
2006-06-16 09:25:00,1.85356,1.85397,1.85355,1.85387,275346996.0
2006-06-16 09:30:00,1.85377,1.854,1.85362,1.85392,443199996.0
2006-06-16 09:35:00,1.8539,1.85392,1.85295,1.85307,451100001.0
2006-06-16 09:40:00,1.85292,1.85304,1.85225,1.85232,322700001.0
2006-06-16 09:45:00,1.85232,1.85261,1.85217,1.85258,294099997.0
2006-06-16 09:50:00,1.85258,1.85275,1.8522,1.85265,343600000.0
2006-06-16 09:55:00,1.85271,1.85318,1.85237,1.85313,250300002.0
2006-06-16 10:00:00,1.853,1.85315,1.85285,1.85305,287699999.0
2006-06-16 10:05:00,1.85305,1.85562,1.85303,1.85561,270500001.0
2006-06-16 10:10:00,1.85565,1.85567,1.85489,1.855,387399995.0
2006-06-16 10:15:00,1.855,1.85505,1.85473,1.85503,272200002.0
2006-06-16 10:20:00,1.85487,1.85487,1.85389,1.85416,193970000.0
2006-06-16 10:25:00,1.85423,1.85427,1.85381,1.85381,334500007.0
2006-06-16 10:30:00,1.85381,1.85381,1.85339,1.85348,276300003.0
2006-06-16 10:35:00,1.85354,1.85363,1.85323,1.85325,417600000.0
2006-06-16 10:40:00,1.85337,1.85417,1.85325,1.85414,282499999.0
2006-06-16 10:45:00,1.85418,1.85436,1.8541,1.85434,301499999.0
2006-06-16 10:50:00,1.85432,1.85439,1.85385,1.85422,172100000.0
2006-06-16 10:55:00,1.85415,1.85458,1.85387,1.85456,357600000.0
2006-06-16 11:00:00,1.85436,1.8544,1.85401,1.8542,230700000.0
2006-06-16 11:05:00,1.85425,1.85428,1.85349,1.85349,377499996.0
2006-06-16 11:10:00,1.85345,1.85424,1.85342,1.85383,309600001.0
2006-06-16 11:15:00,1.85377,1.85401,1.85363,1.85393,318900000.0
2006-06-16 11:20:00,1.85398,1.85428,1.85381,1.85397,432999997.0
2006-06-16 11:25:00,1.85377,1.85383,1.85326,1.85341,309999999.0
2006-06-16 11:30:00,1.85337,1.85387,1.85304,1.85379,468999997.0
2006-06-16 11:35:00,1.85382,1.85415,1.85324,1.85325,301299999.0
2006-06-16 11:40:00,1.85323,1.85358,1.85323,1.85343,303100000.0
2006-06-16 11:45:00,1.85341,1.85391,1.85311,1.85325,431200001.0
2006-06-16 11:50:00,1.85323,1.85373,1.85276,1.85285,301099998.0
2006-06-16 11:55:00,1.85287,1.85359,1.85241,1.85343,355499999.0
2006-06-16 12:00:00,1.85321,1.85349,1.85269,1.85306,364099996.0
2006-06-16 12:05:00,1.85313,1.85323,1.85256,1.85283,256499999.0
2006-06-16 12:10:00,1.85287,1.85289,1.85144,1.85174,238700001.0
2006-06-16 12:15:00,1.85181,1.85249,1.85175,1.85249,417400000.0
2006-06-16 12:20:00,1.85272,1.85323,1.85252,1.85313,411800003.0
2006-06-16 12:25:00,1.85315,1.85329,1.85275,1.85295,314000000.0
2006-06-16 12:30:00,1.85293,1.85439,1.85268,1.85405,360770000.0
2006-06-16 12:35:00,1.8542,1.85434,1.85401,1.85413,339800001.0
2006-06-16 12:40:00,1.85414,1.85416,1.85367,1.85386,365299998.0
2006-06-16 12:45:00,1.854,1.85404,1.85371,1.85385,261350000.0
2006-06-16 12:50:00,1.85383,1.85389,1.85327,1.8535,310800004.0
2006-06-16 12:55:00,1.85356,1.85436,1.85356,1.85382,366900001.0
2006-06-16 13:00:00,1.85373,1.85424,1.85365,1.85382,267200002.0
2006-06-16 13:05:00,1.8537,1.85379,1.85335,1.85349,384000000.0
2006-06-16 13:10:00,1.85352,1.85358,1.85306,1.85337,331800001.0
2006-06-16 13:15:00,1.85335,1.85335,1.85265,1.85272,247400001.0
2006-06-16 13:20:00,1.85275,1.85295,1.8523,1.85237,336799999.0
2006-06-16 13:25:00,1.85228,1.85259,1.85194,1.8521,298699997.0
2006-06-16 13:30:00,1.85215,1.85259,1.85189,1.85255,394699998.0
2006-06-16 13:35:00,1.85258,1.85271,1.85203,1.85269,323100001.0
2006-06-16 13:40:00,1.8527,1.85282,1.85246,1.85277,315899998.0
2006-06-16 13:45:00,1.85275,1.85349,1.85275,1.85324,336999999.0
2006-06-16 13:50:00,1.85313,1.85313,1.85266,1.85307,358900000.0
2006-06-16 13:55:00,1.85308,1.85402,1.85305,1.85372,229800002.0
2006-06-16 14:00:00,1.85361,1.85361,1.85272,1.85272,324800000.0
2006-06-16 14:05:00,1.85255,1.85331,1.85241,1.85275,238300000.0
2006-06-16 14:10:00,1.85279,1.85307,1.85258,1.8526,256800000.0
2006-06-16 14:15:00,1.85262,1.85297,1.85262,1.85282,312799997.0
2006-06-16 14:20:00,1.85277,1.85296,1.85231,1.85258,305699998.0
2006-06-16 14:25:00,1.85255,1.85264,1.85013,1.85155,357600000.0
2006-06-16 14:30:00,1.8508,1.85231,1.84911,1.85214,380300000.0
2006-06-16 14:35:00,1.85228,1.85281,1.85221,1.85245,341700000.0
2006-06-16 14:40:00,1.85239,1.85255,1.85175,1.8523,323999999.0
2006-06-16 14:45:00,1.85219,1.85312,1.85212,1.85304,281799999.0
2006-06-16 14:50:00,1.8533,1.85416,1.85244,1.85244,427399997.0
2006-06-16 14:55:00,1.85233,1.85335,1.85217,1.85327,303799996.0
2006-06-16 15:00:00,1.8531,1.85313,1.8526,1.85287,348700002.0
2006-06-16 15:05:00,1.8528,1.85287,1.85243,1.85277,352099996.0
2006-06-16 15:10:00,1.85275,1.85286,1.85232,1.85262,401399999.0
2006-06-16 15:15:00,1.85255,1.85261,1.8522,1.85248,409899998.0
2006-06-16 15:20:00,1.85245,1.85245,1.85099,1.85099,323250001.0
2006-06-16 15:25:00,1.85074,1.85074,1.84981,1.8505,472449997.0
2006-06-16 15:30:00,1.85052,1.85064,1.84978,1.85019,267299999.0
2006-06-16 15:35:00,1.85023,1.85044,1.85006,1.8503,228900002.0
2006-06-16 15:40:00,1.85033,1.85054,1.8502,1.8502,405200000.0
2006-06-16 15:45:00,1.8503,1.8505,1.84947,1.8505,351700002.0
2006-06-16 15:50:00,1.85054,1.85064,1.84871,1.84871,374600000.0
2006-06-16 15:55:00,1.84878,1.84929,1.84838,1.84841,385499998.0
2006-06-16 16:00:00,1.84846,1.84901,1.84807,1.84901,424600002.0
2006-06-16 16:05:00,1.84907,1.84908,1.84839,1.84888,300499998.0
2006-06-16 16:10:00,1.84887,1.84938,1.84883,1.84883,398200002.0
2006-06-16 16:15:00,1.8488,1.84921,1.84875,1.84888,348499998.0
2006-06-16 16:20:00,1.84905,1.84931,1.84876,1.84931,318799997.0
2006-06-16 16:25:00,1.84942,1.84994,1.84929,1.84966,340100001.0
2006-06-16 16:30:00,1.84966,1.84983,1.84854,1.84907,292800000.0
2006-06-16 16:35:00,1.84914,1.8496,1.84899,1.84946,309499998.0
2006-06-16 16:40:00,1.84937,1.84971,1.84924,1.84935,231400002.0
2006-06-16 16:45:00,1.84928,1.84937,1.84856,1.84863,348500003.0
2006-06-16 16:50:00,1.84875,1.85023,1.84871,1.85023,358300001.0
2006-06-16 16:55:00,1.8501,1.8505,1.84971,1.85,386299999.0
2006-06-16 17:00:00,1.8498,1.8501,1.84915,1.8498,428700002.0
2006-06-16 17:05:00,1.84972,1.85034,1.84964,1.8503,302800000.0
2006-06-16 17:10:00,1.85028,1.85162,1.85023,1.85162,446199998.0
2006-06-16 17:15:00,1.85152,1.8522,1.85144,1.85198,234799998.0
2006-06-16 17:20:00,1.85179,1.85184,1.84979,1.84979,342699998.0
2006-06-16 17:25:00,1.84971,1.85014,1.84911,1.85009,294699999.0
2006-06-16 17:30:00,1.85011,1.85023,1.84936,1.84936,222200002.0
2006-06-16 17:35:00,1.84924,1.84939,1.84917,1.84937,338799998.0
2006-06-16 17:40:00,1.8493,1.84951,1.84913,1.84913,346900005.0
2006-06-16 17:45:00,1.84919,1.84929,1.84861,1.84875,177299999.0
2006-06-16 17:50:00,1.84858,1.84858,1.8482,1.84839,425199998.0
2006-06-16 17:55:00,1.84829,1.84829,1.8479,1.8479,365699998.0
2006-06-16 18:00:00,1.84795,1.84891,1.84795,1.84872,3939619996.0
2006-06-16 18:05:00,1.8487,1.8489,1.84831,1.84848,4701249992.0
2006-06-16 18:10:00,1.84852,1.84871,1.84832,1.84833,3645899998.0
2006-06-16 18:15:00,1.8483,1.8483,1.84803,1.84813,3431650001.0
2006-06-16 18:20:00,1.84815,1.84845,1.84815,1.8483,3229899992.0
2006-06-16 18:25:00,1.84834,1.84841,1.84741,1.84747,3170896991.0
2006-06-16 18:30:00,1.8474,1.84748,1.84695,1.84731,2866849994.0
2006-06-16 18:35:00,1.8473,1.84821,1.84694,1.84815,1127500002.0
2006-06-16 18:40:00,1.84816,1.84934,1.84795,1.84906,1470799995.0
2006-06-16 18:45:00,1.849,1.84908,1.84841,1.84848,994899989.0
2006-06-16 18:50:00,1.8485,1.84859,1.84832,1.84837,1807300004.0
2006-06-16 18:55:00,1.8484,1.8484,1.84763,1.84769,2512499999.0
2006-06-16 19:00:00,1.84773,1.84804,1.84771,1.84795,1431900000.0
2006-06-16 19:05:00,1.84799,1.84883,1.84799,1.84883,1797150003.0
2006-06-16 19:10:00,1.84887,1.84964,1.84882,1.8495,1469746986.0
2006-06-16 19:15:00,1.84948,1.84948,1.84821,1.84821,1084550002.0
2006-06-16 19:20:00,1.84826,1.84875,1.84826,1.84859,1358100004.0
2006-06-16 19:25:00,1.84859,1.8487,1.84848,1.84868,1758399996.0
2006-06-16 19:30:00,1.84867,1.84905,1.84852,1.84899,1714999990.0
2006-06-16 19:35:00,1.84902,1.84945,1.84902,1.84943,1322299999.0
2006-06-16 19:40:00,1.84942,1.84973,1.84937,1.84956,1305249998.0
2006-06-16 19:45:00,1.84956,1.84968,1.84938,1.84963,1072499997.0
2006-06-16 19:50:00,1.84957,1.84961,1.84937,1.8495,1030799996.0
2006-06-16 19:55:00,1.84945,1.84979,1.84936,1.84968,1575199995.0
2006-06-16 20:00:00,1.84969,1.8504,1.84969,1.85028,965150001.0
2006-06-16 20:05:00,1.85024,1.85055,1.85019,1.85042,989650002.0
2006-06-16 20:10:00,1.8504,1.85047,1.85018,1.8502,978799999.0
2006-06-16 20:15:00,1.8502,1.85035,1.84989,1.85018,863700003.0
2006-06-16 20:20:00,1.85015,1.85022,1.84977,1.85007,848670001.0
2006-06-16 20:25:00,1.85006,1.85009,1.84978,1.85,1692520003.0
2006-06-16 20:30:00,1.85007,1.8517,1.85007,1.85134,2417100012.0
2006-06-16 20:35:00,1.85132,1.8516,1.85093,1.85098,963699998.0
2006-06-16 20:40:00,1.85092,1.85112,1.8505,1.851,1043600005.0
2006-06-16 20:45:00,1.85099,1.8513,1.85094,1.85124,1023449994.0
2006-06-16 20:50:00,1.85122,1.85142,1.85114,1.85125,1727196990.0
2006-06-16 20:55:00,1.85128,1.85165,1.85112,1.85114,1970447004.0
2006-06-16 21:00:00,1.85107,1.85116,1.85079,1.85111,1462800000.0
2006-06-16 21:05:00,1.85105,1.85122,1.85097,1.8511,600600001.0
2006-06-16 21:10:00,1.85114,1.85115,1.85097,1.85105,741600000.0
2006-06-16 21:15:00,1.85108,1.85141,1.85088,1.85136,575599999.0
2006-06-16 21:20:00,1.85138,1.85183,1.85131,1.8515,988400000.0
2006-06-16 21:25:00,1.85152,1.85157,1.85092,1.85105,618899999.0
2006-06-16 21:30:00,1.85102,1.85102,1.85082,1.85085,721899999.0
2006-06-16 21:35:00,1.85093,1.85098,1.85037,1.85037,561100000.0
2006-06-16 21:40:00,1.85029,1.85029,1.84939,1.84961,587699999.0
2006-06-16 21:45:00,1.84964,1.84977,1.84915,1.84915,604100000.0
2006-06-16 21:50:00,1.84903,1.84942,1.849,1.84903,496000000.0
2006-06-16 21:55:00,1.84901,1.84936,1.84894,1.84932,965246995.0
2006-06-16 22:00:00,1.84938,1.84941,1.84908,1.84918,848919996.0
2006-06-16 22:05:00,1.84917,1.84939,1.84901,1.84939,304600001.0
2006-06-16 22:10:00,1.84939,1.84979,1.84929,1.84979,297400001.0
2006-06-16 22:15:00,1.84978,1.84986,1.84937,1.84986,749499995.0
2006-06-16 22:20:00,1.84991,1.85018,1.84983,1.84995,596699996.0
2006-06-16 22:25:00,1.85,1.85024,1.85,1.85009,418900000.0
2006-06-16 22:30:00,1.85012,1.8504,1.85006,1.8503,687799999.0
2006-06-16 22:35:00,1.85035,1.85045,1.85,1.85,232899999.0
2006-06-16 22:40:00,1.85,1.85018,1.84995,1.85003,377899998.0
2006-06-16 22:45:00,1.85,1.85009,1.84987,1.84991,287200001.0
2006-06-16 22:50:00,1.84997,1.85017,1.8497,1.84986,391700003.0
2006-06-16 22:55:00,1.84987,1.84998,1.8495,1.8499,272099998.0
2006-06-19 00:00:00,1.8516,1.8517,1.8514,1.8515,264000000.0
2006-06-19 00:05:00,1.8517,1.8517,1.8514,1.8515,264000000.0
2006-06-19 00:10:00,1.8518,1.8521,1.8517,1.8521,198000000.0
2006-06-19 00:15:00,1.8522,1.8522,1.8521,1.8521,132000000.0
2006-06-19 00:20:00,1.852,1.8529,1.8518,1.8521,330000000.0
2006-06-19 00:25:00,1.852,1.8521,1.8517,1.8518,264000000.0
2006-06-19 00:30:00,1.8519,1.852,1.8519,1.8519,132000000.0
2006-06-19 00:35:00,1.852,1.8522,1.8518,1.8521,264000000.0
2006-06-19 00:40:00,1.8522,1.8525,1.8521,1.8525,264000000.0
2006-06-19 00:45:00,1.8524,1.8524,1.8518,1.852,330000000.0
2006-06-19 00:50:00,1.8519,1.852,1.8517,1.8517,330000000.0
2006-06-19 00:55:00,1.8518,1.8518,1.8516,1.8517,330000000.0
2006-06-19 01:00:00,1.8518,1.8519,1.8516,1.8518,264000000.0
2006-06-19 01:05:00,1.8519,1.8519,1.8518,1.8519,132000000.0
2006-06-19 01:10:00,1.8518,1.8522,1.8518,1.8522,264000000.0
2006-06-19 01:15:00,1.8521,1.8528,1.852,1.8526,330000000.0
2006-06-19 01:20:00,1.8527,1.8528,1.8525,1.8527,198000000.0
2006-06-19 01:25:00,1.8526,1.8527,1.8524,1.8524,264000000.0
2006-06-19 01:30:00,1.8523,1.8524,1.8522,1.8522,264000000.0
2006-06-19 01:35:00,1.8521,1.8522,1.8518,1.8521,330000000.0
2006-06-19 01:40:00,1.852,1.8525,1.8519,1.8521,330000000.0
2006-06-19 01:45:00,1.852,1.852,1.8516,1.8516,264000000.0
2006-06-19 01:50:00,1.8517,1.8519,1.8516,1.8517,330000000.0
2006-06-19 01:55:00,1.8518,1.8519,1.8516,1.8518,264000000.0
2006-06-19 02:00:00,1.85175,1.85177,1.85113,1.85115,257500001.0
2006-06-19 02:05:00,1.85117,1.8513,1.85108,1.85114,234100000.0
2006-06-19 02:10:00,1.85116,1.85116,1.85081,1.85094,301200004.0
2006-06-19 02:15:00,1.85095,1.85108,1.85084,1.85093,242400001.0
2006-06-19 02:20:00,1.85084,1.85084,1.85034,1.85035,236400001.0
2006-06-19 02:25:00,1.85017,1.85017,1.84965,1.84972,247200000.0
2006-06-19 02:30:00,1.84977,1.85006,1.84876,1.84878,273200000.0
2006-06-19 02:35:00,1.84885,1.84911,1.84881,1.84897,227200000.0
2006-06-19 02:40:00,1.84883,1.8489,1.84856,1.84881,302299997.0
2006-06-19 02:45:00,1.8488,1.84887,1.84835,1.84838,301899997.0
2006-06-19 02:50:00,1.84819,1.84819,1.84687,1.84716,235170002.0
2006-06-19 02:55:00,1.84708,1.84753,1.84706,1.84736,425799998.0
2006-06-19 03:00:00,1.84741,1.8475,1.84523,1.84527,332800000.0
2006-06-19 03:05:00,1.84531,1.84553,1.84501,1.84522,264800005.0
2006-06-19 03:10:00,1.84517,1.84534,1.84407,1.84427,262569999.0
2006-06-19 03:15:00,1.84432,1.84432,1.84383,1.8439,334900003.0
2006-06-19 03:20:00,1.84381,1.84437,1.8436,1.84363,284300002.0
2006-06-19 03:25:00,1.84346,1.84401,1.84327,1.84327,184600002.0
2006-06-19 03:30:00,1.84304,1.84307,1.84261,1.84262,200500003.0
2006-06-19 03:35:00,1.84267,1.8427,1.84186,1.8421,315199996.0
2006-06-19 03:40:00,1.84224,1.84241,1.84212,1.84235,305600000.0
2006-06-19 03:45:00,1.84239,1.84339,1.84238,1.84281,318399999.0
2006-06-19 03:50:00,1.84284,1.84345,1.8428,1.8428,393370000.0
2006-06-19 03:55:00,1.84282,1.84298,1.84282,1.84298,263899998.0
2006-06-19 04:00:00,1.84304,1.84346,1.84304,1.84335,302600002.0
2006-06-19 04:05:00,1.84334,1.84375,1.84324,1.8436,308099996.0
2006-06-19 04:10:00,1.84359,1.84383,1.84358,1.84358,288170002.0
2006-06-19 04:15:00,1.84372,1.84388,1.84356,1.84363,167899999.0
2006-06-19 04:20:00,1.84355,1.84367,1.84323,1.84342,238100002.0
2006-06-19 04:25:00,1.8435,1.8435,1.84326,1.84337,309400000.0
2006-06-19 04:30:00,1.84336,1.8434,1.84304,1.84313,174400001.0
2006-06-19 04:35:00,1.84317,1.8433,1.84259,1.84272,354499997.0
2006-06-19 04:40:00,1.84278,1.84304,1.84268,1.84285,149200001.0
2006-06-19 04:45:00,1.8429,1.84337,1.84285,1.84337,207299998.0
2006-06-19 04:50:00,1.84343,1.84352,1.84336,1.84352,140900000.0
2006-06-19 04:55:00,1.84352,1.84393,1.84329,1.84393,190800000.0
2006-06-19 05:00:00,1.84393,1.844,1.84355,1.84374,194500002.0
2006-06-19 05:05:00,1.8438,1.84391,1.84365,1.8438,237599998.0
2006-06-19 05:10:00,1.84357,1.84401,1.84357,1.84397,242000002.0
2006-06-19 05:15:00,1.84396,1.84404,1.84337,1.84337,277299999.0
2006-06-19 05:20:00,1.84329,1.84371,1.84329,1.8436,186900000.0
2006-06-19 05:25:00,1.8436,1.84365,1.84297,1.84313,324999998.0
2006-06-19 05:30:00,1.84318,1.84329,1.84295,1.84329,228099999.0
2006-06-19 05:35:00,1.84322,1.84347,1.84321,1.84344,183100001.0
2006-06-19 05:40:00,1.84355,1.84379,1.8434,1.84366,289000002.0
2006-06-19 05:45:00,1.84368,1.84368,1.84342,1.8435,169000000.0
2006-06-19 05:50:00,1.84357,1.84363,1.84343,1.84358,132700000.0
2006-06-19 05:55:00,1.84352,1.84358,1.8432,1.84328,235800001.0
2006-06-19 06:00:00,1.84332,1.84337,1.84313,1.84325,249400000.0
2006-06-19 06:05:00,1.8432,1.84333,1.84319,1.84326,408099995.0
2006-06-19 06:10:00,1.84325,1.84368,1.84319,1.84368,173799998.0
2006-06-19 06:15:00,1.84377,1.84383,1.84365,1.84371,294000001.0
2006-06-19 06:20:00,1.84361,1.84361,1.84338,1.84343,427169999.0
2006-06-19 06:25:00,1.84344,1.84358,1.84325,1.8433,365100002.0
2006-06-19 06:30:00,1.84319,1.8434,1.84317,1.84337,203599999.0
2006-06-19 06:35:00,1.84337,1.84347,1.84333,1.8434,302200003.0
2006-06-19 06:40:00,1.8434,1.8435,1.84324,1.8433,204000000.0
2006-06-19 06:45:00,1.8433,1.84337,1.8432,1.84325,162600001.0
2006-06-19 06:50:00,1.8433,1.8434,1.84311,1.84336,165700000.0
2006-06-19 06:55:00,1.84335,1.84368,1.84334,1.84354,234499999.0
2006-06-19 07:00:00,1.8437,1.84373,1.84347,1.84362,165200000.0
2006-06-19 07:05:00,1.84357,1.84375,1.84354,1.8437,309749995.0
2006-06-19 07:10:00,1.8437,1.84375,1.8436,1.84362,219900001.0
2006-06-19 07:15:00,1.84368,1.84397,1.84361,1.84382,247270001.0
2006-06-19 07:20:00,1.84383,1.84396,1.8438,1.84393,226499999.0
2006-06-19 07:25:00,1.84395,1.84444,1.84387,1.84432,288149999.0
2006-06-19 07:30:00,1.84445,1.84475,1.84444,1.8445,302100003.0
2006-06-19 07:35:00,1.84452,1.8446,1.84438,1.84456,256600000.0
2006-06-19 07:40:00,1.84457,1.84457,1.84431,1.84441,239199999.0
2006-06-19 07:45:00,1.8444,1.84452,1.84425,1.84445,138169999.0
2006-06-19 07:50:00,1.84448,1.84461,1.84448,1.84457,127900000.0
2006-06-19 07:55:00,1.8446,1.84531,1.8445,1.84491,280100000.0
2006-06-19 08:00:00,1.84475,1.84493,1.84448,1.84477,297000000.0
2006-06-19 08:05:00,1.84479,1.84504,1.84464,1.84492,307400000.0
2006-06-19 08:10:00,1.84481,1.84513,1.84456,1.84486,343400001.0
2006-06-19 08:15:00,1.84468,1.84468,1.8425,1.84256,290000002.0
2006-06-19 08:20:00,1.84259,1.84305,1.84235,1.84305,263300001.0
2006-06-19 08:25:00,1.84296,1.84329,1.84259,1.84325,362200001.0
2006-06-19 08:30:00,1.84332,1.84389,1.84332,1.84378,298400000.0
2006-06-19 08:35:00,1.84383,1.84515,1.84383,1.8451,320599999.0
2006-06-19 08:40:00,1.84498,1.84534,1.84456,1.8446,361350000.0
2006-06-19 08:45:00,1.84471,1.84484,1.84443,1.84447,369400000.0
2006-06-19 08:50:00,1.84444,1.84516,1.84442,1.84516,276899999.0
2006-06-19 08:55:00,1.84529,1.84553,1.84501,1.84533,267600003.0
2006-06-19 09:00:00,1.84555,1.84627,1.8453,1.8453,363450001.0
2006-06-19 09:05:00,1.84534,1.84534,1.84449,1.84493,302600000.0
2006-06-19 09:10:00,1.84493,1.84493,1.84446,1.84467,158399999.0
2006-06-19 09:15:00,1.84465,1.84504,1.84443,1.84496,257899999.0
2006-06-19 09:20:00,1.84505,1.84608,1.84505,1.84608,250499998.0
2006-06-19 09:25:00,1.84599,1.84612,1.84566,1.846,271900000.0
2006-06-19 09:30:00,1.84595,1.84628,1.8459,1.84622,182350001.0
2006-06-19 09:35:00,1.84608,1.84612,1.84541,1.84541,300300001.0
2006-06-19 09:40:00,1.84529,1.84535,1.84487,1.84519,257400001.0
2006-06-19 09:45:00,1.84507,1.84509,1.84425,1.84428,234999999.0
2006-06-19 09:50:00,1.84425,1.84459,1.84401,1.84403,251400001.0
2006-06-19 09:55:00,1.844,1.84411,1.84338,1.84345,275999998.0
2006-06-19 10:00:00,1.84345,1.84363,1.84329,1.84348,345399999.0
2006-06-19 10:05:00,1.84341,1.84341,1.84271,1.843,234399999.0
2006-06-19 10:10:00,1.84305,1.84328,1.84285,1.84318,248700000.0
2006-06-19 10:15:00,1.84324,1.84396,1.84316,1.84377,279700000.0
2006-06-19 10:20:00,1.84375,1.84385,1.84342,1.84358,376600002.0
2006-06-19 10:25:00,1.8436,1.84401,1.84359,1.84376,265499999.0
2006-06-19 10:30:00,1.84371,1.84383,1.84305,1.84318,359899999.0
2006-06-19 10:35:00,1.84308,1.84308,1.84233,1.84238,362399994.0
2006-06-19 10:40:00,1.84245,1.8427,1.84237,1.84251,368800001.0
2006-06-19 10:45:00,1.84261,1.84289,1.84259,1.8428,292800001.0
2006-06-19 10:50:00,1.84276,1.84281,1.84241,1.84251,229999999.0
2006-06-19 10:55:00,1.84249,1.84293,1.84215,1.84293,361600002.0
2006-06-19 11:00:00,1.84296,1.84307,1.84228,1.84228,367000000.0
2006-06-19 11:05:00,1.84234,1.843,1.84225,1.84289,372399999.0
2006-06-19 11:10:00,1.84292,1.84307,1.84282,1.84307,374500001.0
2006-06-19 11:15:00,1.84307,1.8434,1.84294,1.8433,371799999.0
2006-06-19 11:20:00,1.84333,1.84387,1.84322,1.84387,299899998.0
2006-06-19 11:25:00,1.84377,1.84417,1.84377,1.84404,364299996.0
2006-06-19 11:30:00,1.84392,1.8442,1.84371,1.84418,396600005.0
2006-06-19 11:35:00,1.8442,1.84435,1.84409,1.84425,301299999.0
2006-06-19 11:40:00,1.84418,1.84426,1.84386,1.84409,346650001.0
2006-06-19 11:45:00,1.8441,1.84453,1.84376,1.84447,392900000.0
2006-06-19 11:50:00,1.84459,1.84488,1.8436,1.84415,432600001.0
2006-06-19 11:55:00,1.8441,1.84504,1.84385,1.84502,340599999.0
2006-06-19 12:00:00,1.84504,1.84631,1.84504,1.84559,341899999.0
2006-06-19 12:05:00,1.8456,1.84642,1.84549,1.84642,306999999.0
2006-06-19 12:10:00,1.84638,1.84638,1.84582,1.84628,276400000.0
2006-06-19 12:15:00,1.84629,1.84629,1.84486,1.84486,281600004.0
2006-06-19 12:20:00,1.84493,1.84501,1.84468,1.84492,309600001.0
2006-06-19 12:25:00,1.84491,1.84491,1.84416,1.84442,361600000.0
2006-06-19 12:30:00,1.84447,1.84447,1.84415,1.8442,301600002.0
2006-06-19 12:35:00,1.84423,1.84465,1.84421,1.84461,345700000.0
2006-06-19 12:40:00,1.84464,1.84469,1.84435,1.84453,357800001.0
2006-06-19 12:45:00,1.84454,1.84454,1.84392,1.84426,375999995.0
2006-06-19 12:50:00,1.84432,1.84484,1.84429,1.84463,324799999.0
2006-06-19 12:55:00,1.8446,1.8448,1.84418,1.84427,216599999.0
2006-06-19 13:00:00,1.84402,1.84438,1.84395,1.84438,315169998.0
2006-06-19 13:05:00,1.84436,1.84524,1.8443,1.84524,336500001.0
2006-06-19 13:10:00,1.84525,1.84528,1.84495,1.84511,430400001.0
2006-06-19 13:15:00,1.84513,1.84605,1.84492,1.84587,367200002.0
2006-06-19 13:20:00,1.84586,1.84611,1.84539,1.84601,259570002.0
2006-06-19 13:25:00,1.84606,1.84608,1.84579,1.84586,441000002.0
2006-06-19 13:30:00,1.84586,1.84818,1.84586,1.84668,322600002.0
2006-06-19 13:35:00,1.84689,1.84721,1.84684,1.84704,325200000.0
2006-06-19 13:40:00,1.84711,1.84713,1.84671,1.8468,383600000.0
2006-06-19 13:45:00,1.84672,1.84698,1.84668,1.84687,397899998.0
2006-06-19 13:50:00,1.84688,1.84688,1.84652,1.84662,253200000.0
2006-06-19 13:55:00,1.84659,1.84705,1.8465,1.847,367800000.0
2006-06-19 14:00:00,1.84698,1.84704,1.84683,1.847,345700002.0
2006-06-19 14:05:00,1.84695,1.84701,1.84648,1.84666,207750001.0
2006-06-19 14:10:00,1.84672,1.84672,1.84642,1.84661,221399999.0
2006-06-19 14:15:00,1.84655,1.84656,1.84605,1.84605,185899999.0
2006-06-19 14:20:00,1.84588,1.84589,1.84474,1.84489,317200000.0
2006-06-19 14:25:00,1.84487,1.84492,1.84379,1.84379,365799996.0
2006-06-19 14:30:00,1.84391,1.84405,1.84297,1.84305,341400000.0
2006-06-19 14:35:00,1.84279,1.84346,1.84234,1.84326,329700001.0
2006-06-19 14:40:00,1.84325,1.84331,1.8425,1.84263,258600000.0
2006-06-19 14:45:00,1.84264,1.84312,1.84264,1.84269,277100002.0
2006-06-19 14:50:00,1.84279,1.84303,1.84279,1.84292,336800003.0
2006-06-19 14:55:00,1.84284,1.84304,1.84232,1.84233,414299997.0
2006-06-19 15:00:00,1.84225,1.84225,1.84143,1.84193,322900000.0
2006-06-19 15:05:00,1.84185,1.84185,1.84101,1.84136,284700000.0
2006-06-19 15:10:00,1.84139,1.84154,1.84119,1.8413,301399999.0
2006-06-19 15:15:00,1.84123,1.84169,1.84105,1.84152,415000001.0
2006-06-19 15:20:00,1.84159,1.84181,1.84139,1.8417,387399998.0
2006-06-19 15:25:00,1.8417,1.84206,1.84154,1.84154,385000000.0
2006-06-19 15:30:00,1.84151,1.84162,1.84051,1.84051,452020002.0
2006-06-19 15:35:00,1.8405,1.84114,1.84039,1.84112,317600001.0
2006-06-19 15:40:00,1.84119,1.84191,1.84119,1.84171,358000000.0
2006-06-19 15:45:00,1.84181,1.84188,1.84131,1.84144,297300001.0
2006-06-19 15:50:00,1.84149,1.84167,1.8413,1.84144,292100001.0
2006-06-19 15:55:00,1.84148,1.84171,1.84128,1.84165,306970002.0
2006-06-19 16:00:00,1.84177,1.84179,1.84005,1.84042,360200001.0
2006-06-19 16:05:00,1.84043,1.84052,1.83885,1.83885,196299997.0
2006-06-19 16:10:00,1.83889,1.83947,1.83889,1.83925,273600001.0
2006-06-19 16:15:00,1.83936,1.83962,1.83914,1.83957,309099999.0
2006-06-19 16:20:00,1.83945,1.8396,1.83872,1.83904,453650001.0
2006-06-19 16:25:00,1.83907,1.84004,1.83904,1.83958,261000002.0
2006-06-19 16:30:00,1.83961,1.84031,1.83935,1.8401,371200000.0
2006-06-19 16:35:00,1.84012,1.84014,1.83846,1.83892,323600001.0
2006-06-19 16:40:00,1.83889,1.83927,1.83841,1.83848,377500000.0
2006-06-19 16:45:00,1.83842,1.83842,1.83814,1.83828,308400001.0
2006-06-19 16:50:00,1.83828,1.83841,1.838,1.83819,348799999.0
2006-06-19 16:55:00,1.83817,1.83817,1.83744,1.83762,302300000.0
2006-06-19 17:00:00,1.83744,1.83783,1.8372,1.83767,320600001.0
2006-06-19 17:05:00,1.83761,1.83882,1.83754,1.83845,321599998.0
2006-06-19 17:10:00,1.83841,1.83844,1.83786,1.83814,280200000.0
2006-06-19 17:15:00,1.83805,1.83851,1.83784,1.83784,239099999.0
2006-06-19 17:20:00,1.83782,1.83793,1.83728,1.83784,339400001.0
2006-06-19 17:25:00,1.83782,1.83782,1.83705,1.83726,326800000.0
2006-06-19 17:30:00,1.83727,1.83736,1.83676,1.83704,333999997.0
2006-06-19 17:35:00,1.83707,1.83753,1.83686,1.83753,282900001.0
2006-06-19 17:40:00,1.83753,1.83764,1.83728,1.83747,346299996.0
2006-06-19 17:45:00,1.83746,1.83781,1.83746,1.83781,244100001.0
2006-06-19 17:50:00,1.8378,1.83858,1.8378,1.83839,207000000.0
2006-06-19 17:55:00,1.83848,1.83973,1.83848,1.83969,225599998.0
2006-06-19 18:00:00,1.83988,1.8407,1.83988,1.84007,4380796992.0
2006-06-19 18:05:00,1.84004,1.84026,1.83962,1.83964,5170499998.0
2006-06-19 18:10:00,1.83957,1.83982,1.83945,1.83965,3595999989.0
2006-06-19 18:15:00,1.83969,1.83976,1.8395,1.83957,3456600000.0
2006-06-19 18:20:00,1.83959,1.83966,1.83925,1.83943,3202199997.0
2006-06-19 18:25:00,1.83941,1.83966,1.83941,1.83963,3037550004.0
2006-06-19 18:30:00,1.8397,1.84032,1.83909,1.83915,2729720002.0
2006-06-19 18:35:00,1.83915,1.83934,1.83893,1.83893,939500000.0
2006-06-19 18:40:00,1.83888,1.83925,1.83806,1.83838,1372199999.0
2006-06-19 18:45:00,1.83833,1.83902,1.83821,1.83901,1010299995.0
2006-06-19 18:50:00,1.83902,1.83906,1.8384,1.8384,1840500007.0
2006-06-19 18:55:00,1.83841,1.83908,1.83837,1.83837,2567870001.0
2006-06-19 19:00:00,1.83828,1.83914,1.83828,1.8389,1444100002.0
2006-06-19 19:05:00,1.83891,1.83925,1.83888,1.83905,1887900006.0
2006-06-19 19:10:00,1.83906,1.83909,1.83856,1.83856,1519099997.0
2006-06-19 19:15:00,1.83848,1.83855,1.83792,1.83792,1236500004.0
2006-06-19 19:20:00,1.83794,1.83815,1.83779,1.83815,1540699998.0
2006-06-19 19:25:00,1.83813,1.83813,1.83783,1.83793,1673400000.0
2006-06-19 19:30:00,1.83791,1.83795,1.8377,1.83785,1450246991.0
2006-06-19 19:35:00,1.83788,1.83815,1.83788,1.8381,1211600002.0
2006-06-19 19:40:00,1.83807,1.83824,1.83786,1.83808,1292700001.0
2006-06-19 19:45:00,1.83814,1.83819,1.83804,1.83818,1116900005.0
2006-06-19 19:50:00,1.83822,1.83833,1.83813,1.83827,998200002.0
2006-06-19 19:55:00,1.83818,1.83821,1.83784,1.83802,1590449990.0
2006-06-19 20:00:00,1.83798,1.83808,1.8378,1.83802,913900002.0
2006-06-19 20:05:00,1.838,1.83855,1.838,1.8384,953199995.0
2006-06-19 20:10:00,1.83839,1.83909,1.8383,1.83903,904449999.0
2006-06-19 20:15:00,1.83904,1.83916,1.83891,1.839,1183700000.0
2006-06-19 20:20:00,1.83895,1.83927,1.83893,1.83923,985750001.0
2006-06-19 20:25:00,1.83925,1.83943,1.83911,1.83935,1734800008.0
2006-06-19 20:30:00,1.83935,1.83953,1.83898,1.83904,2332999996.0
2006-06-19 20:35:00,1.83899,1.8393,1.83877,1.83885,862600008.0
2006-06-19 20:40:00,1.83888,1.83948,1.83884,1.83945,1135900007.0
2006-06-19 20:45:00,1.8395,1.8395,1.8392,1.83938,824046990.0
2006-06-19 20:50:00,1.83939,1.83957,1.83936,1.83947,1931299998.0
2006-06-19 20:55:00,1.83953,1.84021,1.83952,1.83956,2316949996.0
2006-06-19 21:00:00,1.83952,1.8398,1.83952,1.83975,1652199995.0
2006-06-19 21:05:00,1.83978,1.84019,1.83978,1.84004,860550004.0
2006-06-19 21:10:00,1.84008,1.84008,1.83975,1.8398,917099994.0
2006-06-19 21:15:00,1.83985,1.83985,1.8396,1.83965,555900001.0
2006-06-19 21:20:00,1.83961,1.84002,1.83944,1.84002,956799997.0
2006-06-19 21:25:00,1.84003,1.8405,1.83992,1.84005,635800001.0
2006-06-19 21:30:00,1.83995,1.84005,1.83961,1.83983,873100001.0
2006-06-19 21:35:00,1.83988,1.84049,1.8398,1.84045,544670000.0
2006-06-19 21:40:00,1.84044,1.8412,1.84041,1.84094,690499997.0
2006-06-19 21:45:00,1.84093,1.84098,1.84056,1.84071,525900001.0
2006-06-19 21:50:00,1.84069,1.84089,1.84045,1.84045,482899996.0
2006-06-19 21:55:00,1.84047,1.84075,1.84045,1.84065,774599999.0
2006-06-19 22:00:00,1.84075,1.8409,1.84061,1.8409,739099999.0
2006-06-19 22:05:00,1.84092,1.8411,1.84072,1.84106,355199996.0
2006-06-19 22:10:00,1.84101,1.84133,1.84099,1.84103,363000000.0
2006-06-19 22:15:00,1.84115,1.84133,1.84085,1.841,708800003.0
2006-06-19 22:20:00,1.84105,1.84117,1.84087,1.84097,507699998.0
2006-06-19 22:25:00,1.84096,1.84114,1.84092,1.84097,483969998.0
2006-06-19 22:30:00,1.84095,1.841,1.84085,1.8409,841999997.0
2006-06-19 22:35:00,1.84095,1.84125,1.84095,1.8411,399400001.0
2006-06-19 22:40:00,1.84113,1.84117,1.841,1.84108,554799998.0
2006-06-19 22:45:00,1.84105,1.84112,1.84082,1.84091,408800000.0
2006-06-19 22:50:00,1.84069,1.84106,1.84051,1.84092,276000001.0
2006-06-19 22:55:00,1.84088,1.84133,1.84081,1.84105,352999996.0
2006-06-19 23:00:00,1.84085,1.84123,1.84062,1.84062,303200001.0
2006-06-19 23:05:00,1.84087,1.84136,1.84087,1.84106,389400000.0
2006-06-19 23:10:00,1.84096,1.84157,1.84096,1.84127,269900002.0
2006-06-19 23:15:00,1.84143,1.84155,1.84113,1.84131,343299999.0
2006-06-19 23:20:00,1.8412,1.84157,1.84109,1.84126,278799999.0
2006-06-19 23:25:00,1.84137,1.84139,1.84103,1.8412,343399999.0
2006-06-19 23:30:00,1.84127,1.84138,1.8406,1.8406,248199999.0
2006-06-19 23:35:00,1.84057,1.8407,1.84045,1.84052,119099999.0
2006-06-19 23:40:00,1.84045,1.84057,1.84038,1.8405,275500000.0
2006-06-19 23:45:00,1.84055,1.84057,1.84038,1.84038,148700003.0
2006-06-19 23:50:00,1.84039,1.84042,1.8403,1.8403,54800000.0
2006-06-19 23:55:00,1.84035,1.84035,1.84005,1.8401,92900001.0
2006-06-20 00:00:00,1.84009,1.84011,1.83973,1.83986,229600002.0
2006-06-20 00:05:00,1.83995,1.83995,1.83958,1.8396,137000002.0
2006-06-20 00:10:00,1.83965,1.83967,1.83957,1.83964,181146991.0
2006-06-20 00:15:00,1.83965,1.83983,1.83957,1.83964,214800001.0
2006-06-20 00:20:00,1.83963,1.83971,1.83958,1.83961,91000000.0
2006-06-20 00:25:00,1.83956,1.83975,1.83949,1.83975,316399997.0
2006-06-20 00:30:00,1.83973,1.83975,1.83967,1.83972,93099999.0
2006-06-20 00:35:00,1.83976,1.83988,1.83975,1.8398,134700002.0
2006-06-20 00:40:00,1.83984,1.84055,1.83974,1.84029,315000002.0
2006-06-20 00:45:00,1.84033,1.84046,1.8401,1.84026,270000002.0
2006-06-20 00:50:00,1.84027,1.84066,1.84023,1.8405,201200001.0
2006-06-20 00:55:00,1.84058,1.84089,1.84024,1.8403,287899999.0
2006-06-20 01:00:00,1.84031,1.84055,1.84031,1.84048,212900002.0
2006-06-20 01:05:00,1.84053,1.84053,1.84007,1.84007,150700001.0
2006-06-20 01:10:00,1.84002,1.84041,1.83996,1.83996,222450000.0
2006-06-20 01:15:00,1.83988,1.84006,1.83973,1.83985,296599997.0
2006-06-20 01:20:00,1.83987,1.84014,1.83986,1.84014,172799999.0
2006-06-20 01:25:00,1.84021,1.84031,1.84006,1.84022,309999998.0
2006-06-20 01:30:00,1.84025,1.84038,1.84002,1.84035,286000001.0
2006-06-20 01:35:00,1.84029,1.84052,1.84028,1.8405,283000001.0
2006-06-20 01:40:00,1.84047,1.8405,1.84037,1.84048,168700000.0
2006-06-20 01:45:00,1.84057,1.84058,1.8404,1.84055,192700000.0
2006-06-20 01:50:00,1.84049,1.84061,1.84023,1.84055,306800000.0
2006-06-20 01:55:00,1.84063,1.84063,1.83997,1.84001,214299999.0
2006-06-20 02:00:00,1.84,1.84011,1.83951,1.83964,188500000.0
2006-06-20 02:05:00,1.83964,1.83978,1.83914,1.83914,285199997.0
2006-06-20 02:10:00,1.83916,1.83937,1.83891,1.83927,529700001.0
2006-06-20 02:15:00,1.83926,1.83928,1.83915,1.83925,221899999.0
2006-06-20 02:20:00,1.83925,1.83935,1.83915,1.8393,241300001.0
2006-06-20 02:25:00,1.83923,1.83935,1.83904,1.83904,286899997.0
2006-06-20 02:30:00,1.83893,1.83929,1.83887,1.83907,212550001.0
2006-06-20 02:35:00,1.83912,1.83915,1.83893,1.839,251700000.0
2006-06-20 02:40:00,1.83895,1.839,1.83857,1.83859,289599996.0
2006-06-20 02:45:00,1.83835,1.83866,1.83805,1.83866,200399999.0
2006-06-20 02:50:00,1.83871,1.83899,1.83862,1.83892,278800002.0
2006-06-20 02:55:00,1.83883,1.83913,1.83874,1.83893,414700003.0
2006-06-20 03:00:00,1.83892,1.83925,1.83884,1.83925,214299999.0
2006-06-20 03:05:00,1.83929,1.83989,1.83924,1.83989,362099999.0
2006-06-20 03:10:00,1.8399,1.8399,1.83948,1.83958,108900000.0
2006-06-20 03:15:00,1.83964,1.83964,1.83907,1.83924,401099998.0
2006-06-20 03:20:00,1.83928,1.8394,1.8385,1.83895,224200001.0
2006-06-20 03:25:00,1.83889,1.83895,1.83854,1.83874,281999999.0
2006-06-20 03:30:00,1.83891,1.83986,1.83891,1.83986,177899999.0
2006-06-20 03:35:00,1.8399,1.8403,1.83987,1.83987,367000001.0
2006-06-20 03:40:00,1.83993,1.84013,1.83993,1.83993,335800001.0
2006-06-20 03:45:00,1.84001,1.84014,1.83961,1.83998,334699998.0
2006-06-20 03:50:00,1.83996,1.84004,1.83995,1.83997,366900002.0
2006-06-20 03:55:00,1.84,1.84005,1.83985,1.83999,257400002.0
2006-06-20 04:00:00,1.83998,1.8401,1.83997,1.84,162200001.0
2006-06-20 04:05:00,1.84002,1.84011,1.83984,1.84,358499999.0
2006-06-20 04:10:00,1.83995,1.84002,1.83975,1.83975,288300001.0
2006-06-20 04:15:00,1.83985,1.83997,1.83982,1.83997,284599997.0
2006-06-20 04:20:00,1.83991,1.84003,1.83984,1.83995,250100002.0
2006-06-20 04:25:00,1.83995,1.84025,1.83993,1.84016,241799998.0
2006-06-20 04:30:00,1.84007,1.84017,1.83995,1.84005,241599997.0
2006-06-20 04:35:00,1.84006,1.84027,1.83997,1.84023,283099997.0
2006-06-20 04:40:00,1.84028,1.84034,1.84005,1.84005,245300001.0
2006-06-20 04:45:00,1.84008,1.84039,1.84001,1.84033,318500000.0
2006-06-20 04:50:00,1.84032,1.84041,1.84017,1.84017,142600000.0
2006-06-20 04:55:00,1.84013,1.84034,1.84013,1.84029,178000002.0
2006-06-20 05:00:00,1.84033,1.84035,1.84016,1.84035,301099997.0
2006-06-20 05:05:00,1.84037,1.8405,1.84029,1.84038,211000000.0
2006-06-20 05:10:00,1.84039,1.84041,1.84033,1.84035,241900000.0
2006-06-20 05:15:00,1.84038,1.84051,1.84029,1.84048,241500001.0
2006-06-20 05:20:00,1.84042,1.84068,1.84042,1.84053,318700000.0
2006-06-20 05:25:00,1.84055,1.84073,1.84055,1.84058,220270000.0
2006-06-20 05:30:00,1.84055,1.8406,1.8403,1.8406,332449998.0
2006-06-20 05:35:00,1.84055,1.8406,1.84039,1.84044,256999999.0
2006-06-20 05:40:00,1.8405,1.84056,1.84035,1.84041,271399997.0
2006-06-20 05:45:00,1.84047,1.84057,1.84026,1.84032,287899999.0
2006-06-20 05:50:00,1.84039,1.84075,1.84032,1.84055,210899999.0
2006-06-20 05:55:00,1.8405,1.84056,1.84044,1.84052,269999998.0
2006-06-20 06:00:00,1.84059,1.84059,1.84037,1.8405,206600000.0
2006-06-20 06:05:00,1.84045,1.8407,1.84041,1.84067,230900001.0
2006-06-20 06:10:00,1.8407,1.84086,1.84037,1.84079,287599999.0
2006-06-20 06:15:00,1.84072,1.84072,1.8404,1.84053,226000000.0
2006-06-20 06:20:00,1.84047,1.84093,1.84047,1.84084,341000003.0
2006-06-20 06:25:00,1.84085,1.84085,1.8406,1.84074,264000003.0
2006-06-20 06:30:00,1.84063,1.84069,1.84037,1.84051,253800001.0
2006-06-20 06:35:00,1.84039,1.84039,1.84009,1.8403,360800000.0
2006-06-20 06:40:00,1.84039,1.84047,1.84022,1.84045,209100000.0
2006-06-20 06:45:00,1.84051,1.84053,1.84031,1.84035,165400000.0
2006-06-20 06:50:00,1.8404,1.84046,1.83999,1.84045,200400001.0
2006-06-20 06:55:00,1.84048,1.8408,1.84048,1.8405,243099998.0
2006-06-20 07:00:00,1.84069,1.84072,1.84018,1.84033,300599997.0
2006-06-20 07:05:00,1.84037,1.84045,1.84,1.84017,156200001.0
2006-06-20 07:10:00,1.84026,1.84133,1.84015,1.84133,352250001.0
2006-06-20 07:15:00,1.84143,1.84249,1.84132,1.84225,348699997.0
2006-06-20 07:20:00,1.84227,1.84316,1.84226,1.8431,361899998.0
2006-06-20 07:25:00,1.84313,1.84324,1.84255,1.84304,323000000.0
2006-06-20 07:30:00,1.84306,1.84393,1.84305,1.84388,347399998.0
2006-06-20 07:35:00,1.84388,1.84392,1.8432,1.8432,324400002.0
2006-06-20 07:40:00,1.84324,1.84395,1.84324,1.84388,254000001.0
2006-06-20 07:45:00,1.84389,1.84412,1.84339,1.84395,313099999.0
2006-06-20 07:50:00,1.84387,1.84409,1.84332,1.84339,189300000.0
2006-06-20 07:55:00,1.84331,1.8438,1.84315,1.84373,303299997.0
2006-06-20 08:00:00,1.84369,1.8448,1.84369,1.84445,300300000.0
2006-06-20 08:05:00,1.84437,1.84451,1.84401,1.8441,257399996.0
2006-06-20 08:10:00,1.84403,1.8441,1.8433,1.84348,351299997.0
2006-06-20 08:15:00,1.84343,1.84358,1.84297,1.84354,280999997.0
2006-06-20 08:20:00,1.84344,1.8436,1.84332,1.84358,288200000.0
2006-06-20 08:25:00,1.84358,1.84366,1.84306,1.84306,324700000.0
2006-06-20 08:30:00,1.84311,1.84318,1.84292,1.84309,319600002.0
2006-06-20 08:35:00,1.84305,1.84358,1.84262,1.84336,207100000.0
2006-06-20 08:40:00,1.8432,1.84395,1.8432,1.84342,470700003.0
2006-06-20 08:45:00,1.84353,1.84378,1.84341,1.84362,250000001.0
2006-06-20 08:50:00,1.84356,1.84374,1.84334,1.8437,435400003.0
2006-06-20 08:55:00,1.84394,1.84514,1.84394,1.84451,244500000.0
2006-06-20 09:00:00,1.84438,1.84561,1.84436,1.84505,344499999.0
2006-06-20 09:05:00,1.84527,1.84562,1.84478,1.84522,241200001.0
2006-06-20 09:10:00,1.84518,1.84563,1.84461,1.84479,353099997.0
2006-06-20 09:15:00,1.84481,1.84485,1.844,1.84407,373200001.0
2006-06-20 09:20:00,1.84406,1.84418,1.84385,1.84414,226199999.0
2006-06-20 09:25:00,1.84416,1.84455,1.84389,1.84394,227900000.0
2006-06-20 09:30:00,1.84378,1.84383,1.84348,1.84353,453899997.0
2006-06-20 09:35:00,1.84361,1.84423,1.84361,1.84423,218499997.0
2006-06-20 09:40:00,1.84428,1.84441,1.84409,1.84433,268200000.0
2006-06-20 09:45:00,1.8443,1.84449,1.84377,1.84377,338400000.0
2006-06-20 09:50:00,1.84373,1.84395,1.84366,1.84395,336299999.0
2006-06-20 09:55:00,1.84403,1.84439,1.84395,1.84434,297400001.0
2006-06-20 10:00:00,1.84428,1.84438,1.84414,1.8442,303899999.0
2006-06-20 10:05:00,1.8442,1.84446,1.8441,1.84446,266099996.0
2006-06-20 10:10:00,1.8445,1.84458,1.8443,1.8445,341999997.0
2006-06-20 10:15:00,1.84453,1.84453,1.84362,1.84375,412199997.0
2006-06-20 10:20:00,1.84375,1.844,1.84359,1.8439,279099998.0
2006-06-20 10:25:00,1.84388,1.84392,1.84241,1.84256,370399996.0
2006-06-20 10:30:00,1.84282,1.84438,1.84282,1.84387,352400000.0
2006-06-20 10:35:00,1.84388,1.84398,1.84343,1.84357,378499998.0
2006-06-20 10:40:00,1.84376,1.84401,1.84351,1.84355,268299999.0
2006-06-20 10:45:00,1.84355,1.8436,1.84259,1.84269,164299999.0
2006-06-20 10:50:00,1.84268,1.84372,1.84268,1.84371,334600001.0
2006-06-20 10:55:00,1.84379,1.84437,1.84369,1.84388,508799998.0
2006-06-20 11:00:00,1.84398,1.84407,1.84367,1.84368,298699999.0
2006-06-20 11:05:00,1.84378,1.84397,1.84347,1.84347,440700001.0
2006-06-20 11:10:00,1.84332,1.84342,1.84314,1.84323,237499999.0
2006-06-20 11:15:00,1.8431,1.8434,1.84268,1.8433,358799998.0
2006-06-20 11:20:00,1.84321,1.84341,1.84296,1.84314,431999996.0
2006-06-20 11:25:00,1.84301,1.84311,1.84207,1.84222,323600000.0
2006-06-20 11:30:00,1.84213,1.84214,1.84151,1.84175,367399997.0
2006-06-20 11:35:00,1.84163,1.84251,1.84152,1.84239,322499998.0
2006-06-20 11:40:00,1.84228,1.84239,1.84186,1.84194,307500002.0
2006-06-20 11:45:00,1.842,1.84209,1.84157,1.84162,399800001.0
2006-06-20 11:50:00,1.84163,1.84164,1.84042,1.84042,301399998.0
2006-06-20 11:55:00,1.84044,1.84051,1.84001,1.84007,303499998.0
2006-06-20 12:00:00,1.84018,1.84052,1.83992,1.84051,451100001.0
2006-06-20 12:05:00,1.84087,1.84135,1.84047,1.84081,322400001.0
2006-06-20 12:10:00,1.84108,1.84137,1.84091,1.84095,323899999.0
2006-06-20 12:15:00,1.84098,1.84139,1.8409,1.84114,222050000.0
2006-06-20 12:20:00,1.84121,1.84121,1.8407,1.84088,330000000.0
2006-06-20 12:25:00,1.84085,1.84098,1.84032,1.84035,257300001.0
2006-06-20 12:30:00,1.84035,1.84035,1.83979,1.84002,294400000.0
2006-06-20 12:35:00,1.84029,1.84089,1.84019,1.8407,311100001.0
2006-06-20 12:40:00,1.84078,1.84125,1.84064,1.84111,274800000.0
2006-06-20 12:45:00,1.8412,1.84144,1.84109,1.84113,280300000.0
2006-06-20 12:50:00,1.84107,1.84107,1.84045,1.84057,413400000.0
2006-06-20 12:55:00,1.8405,1.84076,1.84023,1.84037,303100001.0
2006-06-20 13:00:00,1.84031,1.8411,1.84031,1.84049,336000003.0
2006-06-20 13:05:00,1.84049,1.84109,1.84038,1.84101,259600000.0
2006-06-20 13:10:00,1.84084,1.84087,1.84052,1.84086,344899999.0
2006-06-20 13:15:00,1.84095,1.8411,1.83974,1.84023,276200001.0
2006-06-20 13:20:00,1.8401,1.84061,1.8398,1.84043,238600000.0
2006-06-20 13:25:00,1.84051,1.84085,1.84051,1.84074,393300001.0
2006-06-20 13:30:00,1.8407,1.84078,1.84051,1.84057,291600000.0
2006-06-20 13:35:00,1.84053,1.84053,1.83973,1.83978,352800003.0
2006-06-20 13:40:00,1.83978,1.83982,1.83934,1.83955,301749996.0
2006-06-20 13:45:00,1.83953,1.84025,1.83953,1.84016,343699997.0
2006-06-20 13:50:00,1.84013,1.84022,1.83978,1.84012,309099999.0
2006-06-20 13:55:00,1.84012,1.84017,1.83984,1.83984,293100001.0
2006-06-20 14:00:00,1.83981,1.84014,1.83971,1.83987,410800002.0
2006-06-20 14:05:00,1.83985,1.83999,1.83912,1.83912,275800001.0
2006-06-20 14:10:00,1.83907,1.83907,1.83822,1.83823,235499999.0
2006-06-20 14:15:00,1.83818,1.83885,1.83813,1.83864,413299996.0
2006-06-20 14:20:00,1.83861,1.8387,1.83741,1.83773,377800002.0
2006-06-20 14:25:00,1.83777,1.83903,1.83533,1.83533,282000001.0
2006-06-20 14:30:00,1.83581,1.83912,1.83482,1.83871,340200001.0
2006-06-20 14:35:00,1.83872,1.8388,1.83743,1.83769,306499999.0
2006-06-20 14:40:00,1.83765,1.83889,1.83764,1.83889,338649998.0
2006-06-20 14:45:00,1.83904,1.83988,1.83874,1.83959,469099999.0
2006-06-20 14:50:00,1.83965,1.84082,1.83965,1.84082,405799998.0
2006-06-20 14:55:00,1.84087,1.84166,1.84065,1.8416,409900003.0
2006-06-20 15:00:00,1.84161,1.84168,1.84106,1.84158,368700002.0
2006-06-20 15:05:00,1.8416,1.84171,1.84071,1.84099,385799998.0
2006-06-20 15:10:00,1.84102,1.84102,1.84014,1.84055,324299999.0
2006-06-20 15:15:00,1.84051,1.84092,1.84051,1.84092,412099998.0
2006-06-20 15:20:00,1.84094,1.84144,1.84092,1.84136,379099997.0
2006-06-20 15:25:00,1.84157,1.84157,1.84052,1.84052,313849996.0
2006-06-20 15:30:00,1.84054,1.841,1.84054,1.84081,300399998.0
2006-06-20 15:35:00,1.8408,1.84188,1.84062,1.84169,352249997.0
2006-06-20 15:40:00,1.84165,1.84241,1.84164,1.8424,420199997.0
2006-06-20 15:45:00,1.84239,1.84249,1.84154,1.84158,348546994.0
2006-06-20 15:50:00,1.84156,1.84277,1.84156,1.84212,242150001.0
2006-06-20 15:55:00,1.84212,1.8429,1.8421,1.84281,415999999.0
2006-06-20 16:00:00,1.84287,1.8429,1.84232,1.84258,440900000.0
2006-06-20 16:05:00,1.84256,1.84256,1.84209,1.8421,388846994.0
2006-06-20 16:10:00,1.84205,1.84211,1.84135,1.84156,368399998.0
2006-06-20 16:15:00,1.84154,1.84232,1.84148,1.84225,287499999.0
2006-06-20 16:20:00,1.8422,1.8425,1.84212,1.84238,243200001.0
2006-06-20 16:25:00,1.84249,1.84325,1.84249,1.84263,343499997.0
2006-06-20 16:30:00,1.84264,1.84321,1.84263,1.84273,243700000.0
2006-06-20 16:35:00,1.8428,1.84302,1.84254,1.84258,260700000.0
2006-06-20 16:40:00,1.84242,1.84253,1.84192,1.84205,356500000.0
2006-06-20 16:45:00,1.84204,1.84233,1.84196,1.84227,382399999.0
2006-06-20 16:50:00,1.84222,1.84277,1.84222,1.84265,272800001.0
2006-06-20 16:55:00,1.8426,1.8426,1.84119,1.84143,294300000.0
2006-06-20 17:00:00,1.84146,1.84189,1.84137,1.84187,308800001.0
2006-06-20 17:05:00,1.84197,1.84228,1.84139,1.84149,226400000.0
2006-06-20 17:10:00,1.84161,1.84178,1.84134,1.84145,397800004.0
2006-06-20 17:15:00,1.84136,1.84138,1.84101,1.84126,349999996.0
2006-06-20 17:20:00,1.84127,1.84134,1.84047,1.84065,277199999.0
2006-06-20 17:25:00,1.84065,1.84092,1.84049,1.84089,150399998.0
2006-06-20 17:30:00,1.84084,1.84118,1.84084,1.84107,305650001.0
2006-06-20 17:35:00,1.8411,1.84111,1.84052,1.84074,317799999.0
2006-06-20 17:40:00,1.84081,1.84085,1.83992,1.84008,304699995.0
2006-06-20 17:45:00,1.83983,1.83997,1.83944,1.83997,228869999.0
2006-06-20 17:50:00,1.83992,1.84008,1.83952,1.83962,220300000.0
2006-06-20 17:55:00,1.8396,1.83977,1.83951,1.83953,208300002.0
2006-06-20 18:00:00,1.83955,1.84,1.83952,1.83983,4067949999.0
2006-06-20 18:05:00,1.83981,1.84023,1.83981,1.84023,5290846993.0
2006-06-20 18:10:00,1.84025,1.84056,1.84015,1.84055,3474749991.0
2006-06-20 18:15:00,1.84068,1.84086,1.84054,1.8406,3073250004.0
2006-06-20 18:20:00,1.8406,1.8407,1.8405,1.8406,3522799993.0
2006-06-20 18:25:00,1.84052,1.8431,1.84044,1.84294,3345270006.0
2006-06-20 18:30:00,1.84286,1.84286,1.84227,1.84227,2594899993.0
2006-06-20 18:35:00,1.84225,1.84252,1.84225,1.84241,1206900003.0
2006-06-20 18:40:00,1.84239,1.84262,1.84224,1.84239,1545600002.0
2006-06-20 18:45:00,1.84235,1.84264,1.84233,1.84248,897700000.0
2006-06-20 18:50:00,1.8425,1.84273,1.84245,1.8426,1731200001.0
2006-06-20 18:55:00,1.8427,1.84324,1.84266,1.84305,2324100003.0
2006-06-20 19:00:00,1.84313,1.84406,1.84313,1.84404,1617099994.0
2006-06-20 19:05:00,1.8441,1.84488,1.8441,1.84437,2122300001.0
2006-06-20 19:10:00,1.84439,1.84483,1.84439,1.84465,1494900000.0
2006-06-20 19:15:00,1.84468,1.84473,1.8445,1.8446,1249350007.0
2006-06-20 19:20:00,1.8446,1.84483,1.84452,1.84457,1586400000.0
2006-06-20 19:25:00,1.84457,1.84541,1.8444,1.84513,1522600006.0
2006-06-20 19:30:00,1.84515,1.84554,1.84453,1.84454,1630800001.0
2006-06-20 19:35:00,1.84452,1.84499,1.84417,1.84419,1183300004.0
2006-06-20 19:40:00,1.84409,1.84409,1.8432,1.84337,1558600000.0
2006-06-20 19:45:00,1.84337,1.84371,1.84334,1.84363,1026699999.0
2006-06-20 19:50:00,1.84361,1.84375,1.84332,1.84335,1071900000.0
2006-06-20 19:55:00,1.84328,1.84357,1.84326,1.84353,1348900001.0
2006-06-20 20:00:00,1.84351,1.84365,1.84338,1.84352,1118599994.0
2006-06-20 20:05:00,1.84349,1.8439,1.84343,1.8438,986799993.0
2006-06-20 20:10:00,1.84378,1.8438,1.84318,1.84328,1044900002.0
2006-06-20 20:15:00,1.84327,1.84335,1.8426,1.84275,885099995.0
2006-06-20 20:20:00,1.84261,1.84308,1.84255,1.8428,964100006.0
2006-06-20 20:25:00,1.84272,1.84272,1.84209,1.84225,1710099990.0
2006-06-20 20:30:00,1.84226,1.84241,1.842,1.842,2591599991.0
2006-06-20 20:35:00,1.84205,1.84239,1.84201,1.84233,971799997.0
2006-06-20 20:40:00,1.84233,1.8425,1.8423,1.84241,1058200002.0
2006-06-20 20:45:00,1.84248,1.84286,1.84235,1.84268,822200003.0
2006-06-20 20:50:00,1.8426,1.8427,1.84192,1.8427,1864400000.0
2006-06-20 20:55:00,1.84278,1.8428,1.84203,1.84218,2307200002.0
2006-06-20 21:00:00,1.84222,1.84258,1.84219,1.84258,1352499999.0
2006-06-20 21:05:00,1.8426,1.84272,1.84254,1.84262,746000004.0
2006-06-20 21:10:00,1.84265,1.8427,1.8426,1.84265,816200001.0
2006-06-20 21:15:00,1.84271,1.84282,1.84227,1.84238,572700000.0
2006-06-20 21:20:00,1.84239,1.84271,1.84226,1.84269,938199998.0
2006-06-20 21:25:00,1.8427,1.84278,1.84265,1.84275,565099998.0
2006-06-20 21:30:00,1.84272,1.84273,1.84243,1.84265,834499997.0
2006-06-20 21:35:00,1.84265,1.84273,1.8425,1.8427,512669999.0
2006-06-20 21:40:00,1.84266,1.84272,1.84252,1.84263,564149997.0
2006-06-20 21:45:00,1.84257,1.8426,1.8423,1.84233,495400000.0
2006-06-20 21:50:00,1.84235,1.84236,1.84208,1.8421,457500002.0
2006-06-20 21:55:00,1.84212,1.84234,1.842,1.84204,830200002.0
2006-06-20 22:00:00,1.84208,1.84212,1.84181,1.84189,803500002.0
2006-06-20 22:05:00,1.84184,1.84184,1.84171,1.8418,406799994.0
2006-06-20 22:10:00,1.84172,1.8418,1.84165,1.84178,372499997.0
2006-06-20 22:15:00,1.84179,1.84192,1.84166,1.8418,801699998.0
2006-06-20 22:20:00,1.84178,1.8418,1.84163,1.84178,520500003.0
2006-06-20 22:25:00,1.8418,1.84205,1.84169,1.8419,445899997.0
2006-06-20 22:30:00,1.84191,1.84193,1.84122,1.84122,797699996.0
2006-06-20 22:35:00,1.84127,1.84148,1.84125,1.84138,301400002.0
2006-06-20 22:40:00,1.8414,1.84159,1.84137,1.84157,454900000.0
2006-06-20 22:45:00,1.84161,1.84168,1.84151,1.84157,390100003.0
2006-06-20 22:50:00,1.84164,1.84182,1.84145,1.84156,292600000.0
2006-06-20 22:55:00,1.8416,1.84185,1.84156,1.84159,257599997.0
2006-06-20 23:00:00,1.8415,1.84205,1.84135,1.84201,283900000.0
2006-06-20 23:05:00,1.84236,1.8425,1.84185,1.84236,391269997.0
2006-06-20 23:10:00,1.84232,1.84248,1.84191,1.84217,384519999.0
2006-06-20 23:15:00,1.84205,1.8423,1.84188,1.84213,252749999.0
2006-06-20 23:20:00,1.8422,1.8425,1.84195,1.84234,340099995.0
2006-06-20 23:25:00,1.84227,1.84242,1.84152,1.84215,376799999.0
2006-06-20 23:30:00,1.84223,1.84228,1.84213,1.8422,183499997.0
2006-06-20 23:35:00,1.84215,1.84227,1.84205,1.84215,154199999.0
2006-06-20 23:40:00,1.84215,1.84218,1.84208,1.8421,171400002.0
2006-06-20 23:45:00,1.84215,1.84217,1.84158,1.84177,249899999.0
2006-06-20 23:50:00,1.84184,1.8422,1.84184,1.8419,184900001.0
2006-06-20 23:55:00,1.8418,1.84197,1.8418,1.84188,166000000.0
2006-06-21 00:00:00,1.84183,1.84215,1.84183,1.8421,215099996.0
2006-06-21 00:05:00,1.84215,1.84227,1.84215,1.8422,178000000.0
2006-06-21 00:10:00,1.84225,1.84234,1.84215,1.8422,171799999.0
2006-06-21 00:15:00,1.8422,1.84227,1.84213,1.8422,72800001.0
2006-06-21 00:20:00,1.84225,1.84247,1.84225,1.84238,96500000.0
2006-06-21 00:25:00,1.84232,1.84282,1.84232,1.84255,217999997.0
2006-06-21 00:30:00,1.84252,1.84255,1.84242,1.84252,103700000.0
2006-06-21 00:35:00,1.84252,1.84269,1.84245,1.84267,178099996.0
2006-06-21 00:40:00,1.84275,1.84285,1.84262,1.8428,180900000.0
2006-06-21 00:45:00,1.84285,1.84295,1.84264,1.84273,328000005.0
2006-06-21 00:50:00,1.84279,1.84285,1.84275,1.84285,106399998.0
2006-06-21 00:55:00,1.8428,1.84291,1.84272,1.8428,273700004.0
2006-06-21 01:00:00,1.84278,1.84307,1.84278,1.84286,265399997.0
2006-06-21 01:05:00,1.84295,1.84348,1.84285,1.84348,144400001.0
2006-06-21 01:10:00,1.8435,1.84436,1.8435,1.84436,238100003.0
2006-06-21 01:15:00,1.84425,1.8443,1.84402,1.84417,320600002.0
2006-06-21 01:20:00,1.84423,1.84435,1.84416,1.8443,267899999.0
2006-06-21 01:25:00,1.84427,1.84438,1.8441,1.84415,344599998.0
2006-06-21 01:30:00,1.84425,1.84471,1.84423,1.84468,312299998.0
2006-06-21 01:35:00,1.84463,1.84466,1.84439,1.84445,267499999.0
2006-06-21 01:40:00,1.84444,1.8446,1.84432,1.84458,258099999.0
2006-06-21 01:45:00,1.84448,1.84465,1.84434,1.8445,481000002.0
2006-06-21 01:50:00,1.84459,1.8447,1.84451,1.84465,176900000.0
2006-06-21 01:55:00,1.84465,1.84472,1.84438,1.84456,288199998.0
2006-06-21 02:00:00,1.84457,1.8446,1.84419,1.8444,243999999.0
2006-06-21 02:05:00,1.84441,1.84462,1.84429,1.84453,399700000.0
2006-06-21 02:10:00,1.84462,1.84468,1.84434,1.84435,385100000.0
2006-06-21 02:15:00,1.8444,1.84456,1.8443,1.84443,295399997.0
2006-06-21 02:20:00,1.84445,1.84445,1.8443,1.84435,237899999.0
2006-06-21 02:25:00,1.8443,1.84487,1.8443,1.84468,243700000.0
2006-06-21 02:30:00,1.84445,1.84477,1.84434,1.84455,314600000.0
2006-06-21 02:35:00,1.84456,1.84464,1.84432,1.84437,312899999.0
2006-06-21 02:40:00,1.84435,1.84457,1.8443,1.84437,241300000.0
2006-06-21 02:45:00,1.84428,1.84451,1.84421,1.8444,223199998.0
2006-06-21 02:50:00,1.8444,1.84455,1.84432,1.84452,181699999.0
2006-06-21 02:55:00,1.8445,1.84461,1.84445,1.8445,299499996.0
2006-06-21 03:00:00,1.84457,1.8447,1.84454,1.84459,321700001.0
2006-06-21 03:05:00,1.84449,1.8445,1.84413,1.84427,236999998.0
2006-06-21 03:10:00,1.84437,1.84448,1.8442,1.84435,255700001.0
2006-06-21 03:15:00,1.84449,1.84485,1.8444,1.84485,222000000.0
2006-06-21 03:20:00,1.84491,1.84507,1.8447,1.84501,162800002.0
2006-06-21 03:25:00,1.84494,1.8452,1.84489,1.84498,253599998.0
2006-06-21 03:30:00,1.84503,1.84545,1.84493,1.84527,312799999.0
2006-06-21 03:35:00,1.84528,1.84565,1.84517,1.84523,291700002.0
2006-06-21 03:40:00,1.84524,1.84553,1.84514,1.84553,308600000.0
2006-06-21 03:45:00,1.8455,1.8456,1.84515,1.84531,239069999.0
2006-06-21 03:50:00,1.84525,1.8453,1.84519,1.84519,260199999.0
2006-06-21 03:55:00,1.84522,1.84533,1.84515,1.84531,257499999.0
2006-06-21 04:00:00,1.84528,1.84547,1.84524,1.84543,181600001.0
2006-06-21 04:05:00,1.84559,1.84633,1.84559,1.84609,314400001.0
2006-06-21 04:10:00,1.84584,1.84624,1.84567,1.84612,396550004.0
2006-06-21 04:15:00,1.84624,1.84651,1.84605,1.84643,263499999.0
2006-06-21 04:20:00,1.84634,1.84656,1.84627,1.84642,291600000.0
2006-06-21 04:25:00,1.84647,1.84652,1.84598,1.84638,405850003.0
2006-06-21 04:30:00,1.84633,1.84652,1.84619,1.84635,213000000.0
2006-06-21 04:35:00,1.84633,1.84649,1.84616,1.84618,219799998.0
2006-06-21 04:40:00,1.84618,1.8464,1.84615,1.84615,288100000.0
2006-06-21 04:45:00,1.84624,1.84648,1.84621,1.84646,176299998.0
2006-06-21 04:50:00,1.84647,1.84667,1.84637,1.84655,311600000.0
2006-06-21 04:55:00,1.84639,1.84663,1.84636,1.84658,175500002.0
2006-06-21 05:00:00,1.84667,1.84705,1.84654,1.84675,198700000.0
2006-06-21 05:05:00,1.84665,1.84668,1.84614,1.84614,277999998.0
2006-06-21 05:10:00,1.84614,1.84633,1.84562,1.84562,311300001.0
2006-06-21 05:15:00,1.84565,1.84579,1.84539,1.84546,228499995.0
2006-06-21 05:20:00,1.84536,1.84598,1.84535,1.84589,337999999.0
2006-06-21 05:25:00,1.84585,1.84594,1.84583,1.8459,160499999.0
2006-06-21 05:30:00,1.84588,1.8459,1.84555,1.84585,257400001.0
2006-06-21 05:35:00,1.8458,1.84585,1.84557,1.84558,126900001.0
2006-06-21 05:40:00,1.84567,1.84591,1.84556,1.84583,312400000.0
2006-06-21 05:45:00,1.84587,1.84594,1.84578,1.84585,242299999.0
2006-06-21 05:50:00,1.84586,1.84598,1.8458,1.84595,244500002.0
2006-06-21 05:55:00,1.8459,1.84595,1.84565,1.84571,235899999.0
2006-06-21 06:00:00,1.84576,1.8459,1.84539,1.84576,373300002.0
2006-06-21 06:05:00,1.84575,1.84599,1.84567,1.84589,272800000.0
2006-06-21 06:10:00,1.84583,1.84619,1.84578,1.84606,233500002.0
2006-06-21 06:15:00,1.84612,1.84646,1.84606,1.84628,391600007.0
2006-06-21 06:20:00,1.84623,1.84645,1.84585,1.84585,417399997.0
2006-06-21 06:25:00,1.84574,1.84574,1.84522,1.84557,349500001.0
2006-06-21 06:30:00,1.84552,1.84567,1.8455,1.84558,336300002.0
2006-06-21 06:35:00,1.84552,1.84609,1.84552,1.84606,398800005.0
2006-06-21 06:40:00,1.84604,1.84606,1.84572,1.84584,277800002.0
2006-06-21 06:45:00,1.84581,1.8459,1.84558,1.84575,287800000.0
2006-06-21 06:50:00,1.84574,1.84603,1.84554,1.84603,194900001.0
2006-06-21 06:55:00,1.84616,1.84638,1.84588,1.84588,317399994.0
2006-06-21 07:00:00,1.84599,1.84616,1.84582,1.846,232000002.0
2006-06-21 07:05:00,1.84598,1.84607,1.84566,1.84578,259299999.0
2006-06-21 07:10:00,1.8458,1.84585,1.84554,1.84557,317900001.0
2006-06-21 07:15:00,1.8456,1.84603,1.84547,1.84587,320899999.0
2006-06-21 07:20:00,1.84586,1.84614,1.84582,1.84605,264700003.0
2006-06-21 07:25:00,1.84605,1.8462,1.8458,1.84596,433400000.0
2006-06-21 07:30:00,1.84594,1.84614,1.84575,1.84595,293100000.0
2006-06-21 07:35:00,1.84591,1.84591,1.84564,1.84574,245800000.0
2006-06-21 07:40:00,1.84577,1.84581,1.84536,1.84547,311299999.0
2006-06-21 07:45:00,1.84543,1.84556,1.84532,1.84537,294499997.0
2006-06-21 07:50:00,1.84537,1.84541,1.84519,1.84528,265900001.0
2006-06-21 07:55:00,1.8453,1.84538,1.84517,1.84527,264499996.0
2006-06-21 08:00:00,1.84527,1.84555,1.84521,1.84552,321200002.0
2006-06-21 08:05:00,1.84546,1.84546,1.84475,1.84496,305199999.0
2006-06-21 08:10:00,1.84495,1.84522,1.84486,1.84522,316300000.0
2006-06-21 08:15:00,1.8453,1.84546,1.84489,1.84535,291700001.0
2006-06-21 08:20:00,1.8453,1.84566,1.84517,1.84555,388999998.0
2006-06-21 08:25:00,1.8455,1.84587,1.84546,1.84571,270600001.0
2006-06-21 08:30:00,1.84569,1.84583,1.8456,1.84564,325200000.0
2006-06-21 08:35:00,1.84566,1.84568,1.8451,1.8451,275799998.0
2006-06-21 08:40:00,1.84516,1.84572,1.84515,1.84528,367199999.0
2006-06-21 08:45:00,1.84547,1.84551,1.84535,1.84539,265300000.0
2006-06-21 08:50:00,1.84533,1.84543,1.84507,1.84537,307499996.0
2006-06-21 08:55:00,1.84538,1.8457,1.8451,1.84537,215099999.0
2006-06-21 09:00:00,1.84537,1.84542,1.84515,1.84534,316999998.0
2006-06-21 09:05:00,1.84536,1.84542,1.84513,1.84518,290699999.0
2006-06-21 09:10:00,1.8452,1.84552,1.845,1.8453,272770000.0
2006-06-21 09:15:00,1.84524,1.84552,1.84497,1.84497,298700001.0
2006-06-21 09:20:00,1.84499,1.84511,1.84466,1.84495,218199999.0
2006-06-21 09:25:00,1.84488,1.84569,1.84488,1.84561,366099992.0
2006-06-21 09:30:00,1.84549,1.84575,1.84547,1.84575,351249996.0
2006-06-21 09:35:00,1.84573,1.84573,1.84535,1.84552,311000003.0
2006-06-21 09:40:00,1.84553,1.84569,1.8453,1.84543,440799995.0
2006-06-21 09:45:00,1.84539,1.84545,1.84454,1.84473,317099997.0
2006-06-21 09:50:00,1.84477,1.8449,1.8446,1.8449,272970002.0
2006-06-21 09:55:00,1.84493,1.84534,1.84472,1.84521,222299999.0
2006-06-21 10:00:00,1.84518,1.84558,1.84503,1.84506,318400001.0
2006-06-21 10:05:00,1.84499,1.84574,1.84489,1.84512,461199994.0
2006-06-21 10:10:00,1.84515,1.84532,1.84499,1.84524,333099998.0
2006-06-21 10:15:00,1.84525,1.84533,1.845,1.8451,266200004.0
2006-06-21 10:20:00,1.84502,1.84532,1.84491,1.84491,564500003.0
2006-06-21 10:25:00,1.84496,1.84531,1.84493,1.84501,303849999.0
2006-06-21 10:30:00,1.84447,1.84447,1.84295,1.84338,232399998.0
2006-06-21 10:35:00,1.84325,1.84333,1.8423,1.8423,390199999.0
2006-06-21 10:40:00,1.84248,1.84366,1.84243,1.84358,289199999.0
2006-06-21 10:45:00,1.84362,1.84362,1.84273,1.8433,329399998.0
2006-06-21 10:50:00,1.84322,1.84341,1.84301,1.84332,306900003.0
2006-06-21 10:55:00,1.84323,1.84361,1.84303,1.84346,327499999.0
2006-06-21 11:00:00,1.84344,1.84368,1.84337,1.84346,394799999.0
2006-06-21 11:05:00,1.84351,1.84362,1.84338,1.84353,421499997.0
2006-06-21 11:10:00,1.84352,1.84431,1.84339,1.84431,353500000.0
2006-06-21 11:15:00,1.84429,1.84479,1.84405,1.8443,277899996.0
2006-06-21 11:20:00,1.84472,1.84521,1.84436,1.84455,316900000.0
2006-06-21 11:25:00,1.84437,1.84467,1.84427,1.8446,317800000.0
2006-06-21 11:30:00,1.84451,1.84478,1.8442,1.84478,334700000.0
2006-06-21 11:35:00,1.84483,1.84487,1.84437,1.84453,330000000.0
2006-06-21 11:40:00,1.84446,1.84451,1.84428,1.84446,270949998.0
2006-06-21 11:45:00,1.84443,1.84453,1.8441,1.8441,380499997.0
2006-06-21 11:50:00,1.84402,1.84407,1.84364,1.84364,266200000.0
2006-06-21 11:55:00,1.84364,1.84364,1.84221,1.8429,401399997.0
2006-06-21 12:00:00,1.84297,1.843,1.84246,1.84248,331049998.0
2006-06-21 12:05:00,1.84265,1.84265,1.8421,1.84245,294699996.0
2006-06-21 12:10:00,1.84252,1.84259,1.84155,1.84165,321199998.0
2006-06-21 12:15:00,1.84178,1.84218,1.84178,1.842,515599995.0
2006-06-21 12:20:00,1.84216,1.84216,1.84164,1.8417,295299998.0
2006-06-21 12:25:00,1.84171,1.84226,1.84162,1.84183,310800000.0
2006-06-21 12:30:00,1.84176,1.84176,1.84082,1.8411,320899999.0
2006-06-21 12:35:00,1.84115,1.84163,1.84103,1.84163,303100003.0
2006-06-21 12:40:00,1.84158,1.84185,1.84138,1.84183,253100001.0
2006-06-21 12:45:00,1.84195,1.84202,1.84162,1.84198,262799999.0
2006-06-21 12:50:00,1.84198,1.8421,1.8416,1.84172,385500001.0
2006-06-21 12:55:00,1.84172,1.84172,1.84076,1.84138,278300000.0
2006-06-21 13:00:00,1.84143,1.84148,1.84097,1.841,403000004.0
2006-06-21 13:05:00,1.84095,1.84149,1.84079,1.84147,349999999.0
2006-06-21 13:10:00,1.84149,1.84173,1.84146,1.84167,434099996.0
2006-06-21 13:15:00,1.84177,1.84194,1.84158,1.84179,306499995.0
2006-06-21 13:20:00,1.8418,1.8418,1.84086,1.84088,301399998.0
2006-06-21 13:25:00,1.841,1.84123,1.84084,1.84095,397300000.0
2006-06-21 13:30:00,1.841,1.84147,1.84094,1.84133,335100000.0
2006-06-21 13:35:00,1.84127,1.84136,1.84093,1.84111,388700002.0
2006-06-21 13:40:00,1.84119,1.84144,1.84116,1.84119,384099999.0
2006-06-21 13:45:00,1.84105,1.84113,1.84088,1.84113,318600003.0
2006-06-21 13:50:00,1.84109,1.84114,1.84093,1.84103,398300003.0
2006-06-21 13:55:00,1.841,1.84203,1.84099,1.84203,203700001.0
2006-06-21 14:00:00,1.84213,1.84221,1.84183,1.84219,257600001.0
2006-06-21 14:05:00,1.84223,1.84262,1.84208,1.84253,412900000.0
2006-06-21 14:10:00,1.84267,1.84296,1.84262,1.84288,374500001.0
2006-06-21 14:15:00,1.84275,1.84275,1.84209,1.84215,308700002.0
2006-06-21 14:20:00,1.84209,1.84219,1.8414,1.84168,348300001.0
2006-06-21 14:25:00,1.84169,1.84169,1.84079,1.84127,297000000.0
2006-06-21 14:30:00,1.84147,1.8417,1.84109,1.8416,323800001.0
2006-06-21 14:35:00,1.84154,1.8418,1.84084,1.84175,332599999.0
2006-06-21 14:40:00,1.84175,1.84175,1.84139,1.84163,255499999.0
2006-06-21 14:45:00,1.84164,1.84191,1.84115,1.84139,341400000.0
2006-06-21 14:50:00,1.84133,1.84177,1.84122,1.84175,329799999.0
2006-06-21 14:55:00,1.84179,1.84325,1.84179,1.84321,335000001.0
2006-06-21 15:00:00,1.84326,1.84384,1.84309,1.84363,345299998.0
2006-06-21 15:05:00,1.84367,1.84414,1.84348,1.84362,353000004.0
2006-06-21 15:10:00,1.84361,1.84386,1.84347,1.84347,347699998.0
2006-06-21 15:15:00,1.84346,1.84497,1.84346,1.84433,387500002.0
2006-06-21 15:20:00,1.84423,1.84463,1.84414,1.84423,382199997.0
2006-06-21 15:25:00,1.84427,1.84429,1.84333,1.8435,389699996.0
2006-06-21 15:30:00,1.84347,1.84445,1.84347,1.84366,243599998.0
2006-06-21 15:35:00,1.84371,1.84443,1.84362,1.84417,297900000.0
2006-06-21 15:40:00,1.84418,1.84418,1.84366,1.84379,275400001.0
2006-06-21 15:45:00,1.84379,1.84397,1.84362,1.8437,374599997.0
2006-06-21 15:50:00,1.84351,1.84351,1.843,1.84306,318899998.0
2006-06-21 15:55:00,1.84303,1.84303,1.84195,1.84261,238449998.0
2006-06-21 16:00:00,1.8427,1.84336,1.8422,1.84332,406299997.0
2006-06-21 16:05:00,1.84328,1.84346,1.84289,1.84318,396799995.0
2006-06-21 16:10:00,1.84317,1.84393,1.84317,1.84375,295600000.0
2006-06-21 16:15:00,1.84368,1.84377,1.84339,1.84352,340700002.0
2006-06-21 16:20:00,1.84357,1.8436,1.84305,1.84318,366849997.0
2006-06-21 16:25:00,1.84324,1.8435,1.84301,1.8435,317100002.0
2006-06-21 16:30:00,1.84331,1.84364,1.84315,1.84364,302700003.0
2006-06-21 16:35:00,1.84372,1.84376,1.84343,1.84347,246100000.0
2006-06-21 16:40:00,1.84344,1.84344,1.84281,1.84331,308399999.0
2006-06-21 16:45:00,1.84337,1.8434,1.84295,1.84308,361500005.0
2006-06-21 16:50:00,1.84313,1.84338,1.84305,1.84319,348299994.0
2006-06-21 16:55:00,1.84324,1.8437,1.84313,1.84336,388750000.0
2006-06-21 17:00:00,1.84335,1.84397,1.84325,1.84397,325600001.0
2006-06-21 17:05:00,1.84395,1.84402,1.8431,1.8431,217200000.0
2006-06-21 17:10:00,1.84275,1.84276,1.84201,1.84228,379999998.0
2006-06-21 17:15:00,1.84235,1.84257,1.8422,1.84235,231100001.0
2006-06-21 17:20:00,1.84234,1.84278,1.84218,1.84275,361999999.0
2006-06-21 17:25:00,1.84283,1.84325,1.84275,1.84325,281600002.0
2006-06-21 17:30:00,1.8432,1.84355,1.8431,1.84333,356299999.0
2006-06-21 17:35:00,1.84333,1.84338,1.84317,1.8433,378000001.0
2006-06-21 17:40:00,1.84324,1.84335,1.84308,1.84326,366099999.0
2006-06-21 17:45:00,1.84327,1.84352,1.84306,1.84306,301800000.0
2006-06-21 17:50:00,1.84299,1.84524,1.84299,1.84524,313900001.0
2006-06-21 17:55:00,1.84533,1.84581,1.84522,1.84565,429900000.0
2006-06-21 18:00:00,1.8456,1.84571,1.84477,1.8448,4540249996.0
2006-06-21 18:05:00,1.84475,1.8452,1.84474,1.84492,5004970002.0
2006-06-21 18:10:00,1.84492,1.84531,1.84471,1.845,3499270000.0
2006-06-21 18:15:00,1.84507,1.84534,1.84469,1.84469,3355999999.0
2006-06-21 18:20:00,1.84471,1.84497,1.84436,1.84489,3111399992.0
2006-06-21 18:25:00,1.8449,1.84551,1.84442,1.84457,3283546995.0
2006-06-21 18:30:00,1.84458,1.84505,1.8445,1.84463,2802800009.0
2006-06-21 18:35:00,1.84465,1.8448,1.84449,1.84468,1010899998.0
2006-06-21 18:40:00,1.84468,1.84473,1.84417,1.84435,1402199994.0
2006-06-21 18:45:00,1.8443,1.8444,1.84416,1.84433,940369994.0
2006-06-21 18:50:00,1.84438,1.84453,1.84422,1.8444,1877699989.0
2006-06-21 18:55:00,1.84448,1.84494,1.84448,1.84475,2540649998.0
2006-06-21 19:00:00,1.8448,1.84514,1.84472,1.84514,1608849997.0
2006-06-21 19:05:00,1.84508,1.84519,1.84487,1.84503,1952949998.0
2006-06-21 19:10:00,1.84502,1.84566,1.84484,1.84558,1480900000.0
2006-06-21 19:15:00,1.84561,1.8457,1.84544,1.84552,1247846989.0
2006-06-21 19:20:00,1.84545,1.84575,1.84493,1.84547,1428799998.0
2006-06-21 19:25:00,1.8455,1.84576,1.8454,1.84565,1506150001.0
2006-06-21 19:30:00,1.84564,1.8461,1.84555,1.84567,1740050007.0
2006-06-21 19:35:00,1.84573,1.84594,1.84569,1.8458,1229599996.0
2006-06-21 19:40:00,1.84576,1.84599,1.84569,1.84577,1466300000.0
2006-06-21 19:45:00,1.8457,1.84581,1.84537,1.8458,1181699998.0
2006-06-21 19:50:00,1.84587,1.84594,1.84547,1.8455,1086999998.0
2006-06-21 19:55:00,1.84545,1.84564,1.84525,1.8453,1440099999.0
2006-06-21 20:00:00,1.84525,1.84567,1.84518,1.84553,859699999.0
2006-06-21 20:05:00,1.8455,1.84574,1.8455,1.84563,1118099994.0
2006-06-21 20:10:00,1.84565,1.8459,1.84559,1.84559,953599997.0
2006-06-21 20:15:00,1.84555,1.84577,1.84543,1.84551,816700000.0
2006-06-21 20:20:00,1.84544,1.84559,1.8454,1.84547,901199996.0
2006-06-21 20:25:00,1.84548,1.84569,1.84541,1.84564,1835600004.0
2006-06-21 20:30:00,1.84568,1.84583,1.84538,1.84538,2461099997.0
2006-06-21 20:35:00,1.84531,1.84557,1.84517,1.8454,998400001.0
2006-06-21 20:40:00,1.84535,1.84542,1.84461,1.84468,957100004.0
2006-06-21 20:45:00,1.84465,1.84476,1.84457,1.84458,969399996.0
2006-06-21 20:50:00,1.84448,1.84465,1.84426,1.84435,1991400002.0
2006-06-21 20:55:00,1.84436,1.84436,1.84358,1.8437,2312250008.0
2006-06-21 21:00:00,1.8437,1.84403,1.84364,1.84392,1467400000.0
2006-06-21 21:05:00,1.8439,1.84405,1.84383,1.844,726300000.0
2006-06-21 21:10:00,1.84405,1.84411,1.8438,1.84405,787100004.0
2006-06-21 21:15:00,1.8441,1.84452,1.84393,1.84452,745899998.0
2006-06-21 21:20:00,1.84453,1.84453,1.8443,1.8443,756999994.0
2006-06-21 21:25:00,1.8443,1.8444,1.84408,1.8442,620900003.0
2006-06-21 21:30:00,1.84428,1.84482,1.84426,1.84467,768600003.0
2006-06-21 21:35:00,1.8447,1.84524,1.84465,1.84497,506600000.0
2006-06-21 21:40:00,1.84495,1.84505,1.84482,1.84491,741349998.0
2006-06-21 21:45:00,1.84492,1.84518,1.8449,1.84508,511000001.0
2006-06-21 21:50:00,1.84503,1.84503,1.8444,1.8444,397900001.0
2006-06-21 21:55:00,1.84442,1.84484,1.8444,1.84465,772300001.0
2006-06-21 22:00:00,1.84467,1.84483,1.84462,1.84475,834449998.0
2006-06-21 22:05:00,1.84475,1.84505,1.8447,1.84505,385700002.0
2006-06-21 22:10:00,1.84497,1.84509,1.84495,1.84505,341000000.0
2006-06-21 22:15:00,1.84506,1.84512,1.84486,1.845,864499998.0
2006-06-21 22:20:00,1.84497,1.845,1.84482,1.84487,528100004.0
2006-06-21 22:25:00,1.84488,1.84495,1.84457,1.84457,562499999.0
2006-06-21 22:30:00,1.84456,1.84457,1.84442,1.84445,711349997.0
2006-06-21 22:35:00,1.8445,1.84462,1.8443,1.84451,274200001.0
2006-06-21 22:40:00,1.84452,1.8446,1.8444,1.84445,347000002.0
2006-06-21 22:45:00,1.84443,1.84457,1.8443,1.84433,450300000.0
2006-06-21 22:50:00,1.84437,1.84445,1.84394,1.84413,256000001.0
2006-06-21 22:55:00,1.84412,1.84443,1.8438,1.84441,385400003.0
2006-06-21 23:00:00,1.8444,1.84568,1.84425,1.84535,386400001.0
2006-06-21 23:05:00,1.8453,1.84584,1.84522,1.84541,410500001.0
2006-06-21 23:10:00,1.84543,1.84579,1.84518,1.84538,339999996.0
2006-06-21 23:15:00,1.84537,1.84574,1.84523,1.84552,360100003.0
2006-06-21 23:20:00,1.84527,1.84568,1.84524,1.84535,231500001.0
2006-06-21 23:25:00,1.84547,1.84596,1.84522,1.8455,441399999.0
2006-06-21 23:30:00,1.84565,1.84568,1.84445,1.84538,313700001.0
2006-06-21 23:35:00,1.84536,1.84555,1.84536,1.84548,113099999.0
2006-06-21 23:40:00,1.84545,1.84547,1.84538,1.8454,124299999.0
2006-06-21 23:45:00,1.84545,1.84547,1.8453,1.84532,167399999.0
2006-06-21 23:50:00,1.84535,1.84544,1.84528,1.84534,240100000.0
2006-06-21 23:55:00,1.8454,1.8454,1.84513,1.84533,223900001.0
2006-06-22 00:00:00,1.84532,1.8456,1.84524,1.84555,125200001.0
2006-06-22 00:05:00,1.8456,1.84561,1.84537,1.8454,253800001.0
2006-06-22 00:10:00,1.84545,1.84551,1.84537,1.84545,156999998.0
2006-06-22 00:15:00,1.84545,1.84552,1.84497,1.845,155699999.0
2006-06-22 00:20:00,1.84498,1.84523,1.84498,1.8451,210900001.0
2006-06-22 00:25:00,1.84487,1.84509,1.84487,1.84505,240200000.0
2006-06-22 00:30:00,1.84505,1.84508,1.84496,1.84497,67700000.0
2006-06-22 00:35:00,1.84497,1.84503,1.84487,1.8449,164699999.0
2006-06-22 00:40:00,1.84502,1.84515,1.84495,1.84496,229900001.0
2006-06-22 00:45:00,1.84494,1.84531,1.84485,1.84527,266499999.0
2006-06-22 00:50:00,1.84526,1.84528,1.84484,1.84494,163500001.0
2006-06-22 00:55:00,1.84485,1.84489,1.84462,1.8447,326300000.0
2006-06-22 01:00:00,1.84461,1.84462,1.84432,1.84434,226800001.0
2006-06-22 01:05:00,1.8444,1.84477,1.8443,1.8447,326769997.0
2006-06-22 01:10:00,1.84466,1.8448,1.84452,1.84452,295999998.0
2006-06-22 01:15:00,1.84458,1.84515,1.84458,1.84512,299699997.0
2006-06-22 01:20:00,1.84512,1.84534,1.84509,1.84515,217700002.0
2006-06-22 01:25:00,1.84512,1.84518,1.84501,1.8451,288100002.0
2006-06-22 01:30:00,1.84511,1.84525,1.84493,1.84525,229799996.0
2006-06-22 01:35:00,1.84518,1.8455,1.84517,1.8455,205899998.0
2006-06-22 01:40:00,1.84545,1.84575,1.84536,1.84555,280846993.0
2006-06-22 01:45:00,1.84562,1.84586,1.84559,1.84586,206070001.0
2006-06-22 01:50:00,1.84589,1.84589,1.84567,1.84575,256899999.0
2006-06-22 01:55:00,1.84575,1.84606,1.84544,1.84606,213600000.0
2006-06-22 02:00:00,1.84588,1.84593,1.8441,1.84452,230899999.0
2006-06-22 02:05:00,1.84449,1.84456,1.84417,1.84444,181000000.0
2006-06-22 02:10:00,1.84455,1.84508,1.84448,1.84501,307700001.0
2006-06-22 02:15:00,1.84507,1.84541,1.84505,1.84541,260100002.0
2006-06-22 02:20:00,1.84535,1.84543,1.84501,1.84507,329200000.0
2006-06-22 02:25:00,1.84498,1.84517,1.84497,1.84513,236499999.0
2006-06-22 02:30:00,1.84506,1.84511,1.8446,1.84478,231250000.0
2006-06-22 02:35:00,1.84475,1.84498,1.84461,1.84478,275400000.0
2006-06-22 02:40:00,1.8447,1.84475,1.84453,1.84468,237200000.0
2006-06-22 02:45:00,1.84465,1.84465,1.8442,1.8442,266399998.0
2006-06-22 02:50:00,1.8442,1.8445,1.84413,1.84449,193400000.0
2006-06-22 02:55:00,1.8444,1.8448,1.84423,1.84451,264000002.0
2006-06-22 03:00:00,1.8446,1.84466,1.84452,1.8446,369100002.0
2006-06-22 03:05:00,1.84452,1.84462,1.84445,1.84455,198599999.0
2006-06-22 03:10:00,1.84457,1.84463,1.8445,1.8446,208400001.0
2006-06-22 03:15:00,1.8447,1.84486,1.84465,1.84475,219999999.0
2006-06-22 03:20:00,1.84469,1.84486,1.84455,1.84482,395699998.0
2006-06-22 03:25:00,1.84475,1.84483,1.84467,1.8447,310300001.0
2006-06-22 03:30:00,1.84468,1.84477,1.84459,1.84473,214200001.0
2006-06-22 03:35:00,1.8448,1.84485,1.84467,1.8447,246899999.0
2006-06-22 03:40:00,1.84475,1.84475,1.84465,1.84473,205300000.0
2006-06-22 03:45:00,1.84476,1.84495,1.84474,1.84495,264400001.0
2006-06-22 03:50:00,1.8449,1.84511,1.84485,1.84492,325499998.0
2006-06-22 03:55:00,1.84496,1.84508,1.84472,1.84497,281200000.0
2006-06-22 04:00:00,1.845,1.84504,1.84478,1.84485,330400001.0
2006-06-22 04:05:00,1.84489,1.84501,1.84487,1.84495,397400002.0
2006-06-22 04:10:00,1.8449,1.845,1.84485,1.84485,232100000.0
2006-06-22 04:15:00,1.84495,1.84506,1.8449,1.84492,196000000.0
2006-06-22 04:20:00,1.84485,1.84495,1.84465,1.84465,313199997.0
2006-06-22 04:25:00,1.8447,1.8448,1.84446,1.84457,268170003.0
2006-06-22 04:30:00,1.84445,1.84476,1.8443,1.84464,213599999.0
2006-06-22 04:35:00,1.84458,1.8448,1.84455,1.84462,170969997.0
2006-06-22 04:40:00,1.84471,1.84488,1.84451,1.84451,224899998.0
2006-06-22 04:45:00,1.84449,1.84472,1.84449,1.84458,278300002.0
2006-06-22 04:50:00,1.84455,1.84455,1.84431,1.84437,271300000.0
2006-06-22 04:55:00,1.84428,1.84448,1.84428,1.84448,251900000.0
2006-06-22 05:00:00,1.8445,1.8445,1.8444,1.84445,79400000.0
2006-06-22 05:05:00,1.84452,1.84489,1.84443,1.84489,102800000.0
2006-06-22 05:10:00,1.84501,1.84536,1.84482,1.8453,355599997.0
2006-06-22 05:15:00,1.84543,1.84564,1.84535,1.84538,262899999.0
2006-06-22 05:20:00,1.84533,1.8456,1.84533,1.84553,279199999.0
2006-06-22 05:25:00,1.84548,1.84607,1.84542,1.84593,185500000.0
2006-06-22 05:30:00,1.84587,1.84605,1.84575,1.84605,193700000.0
2006-06-22 05:35:00,1.84602,1.84608,1.84595,1.84597,133899999.0
2006-06-22 05:40:00,1.84603,1.84607,1.84586,1.84592,161600001.0
2006-06-22 05:45:00,1.84593,1.84638,1.84585,1.84638,282999998.0
2006-06-22 05:50:00,1.84645,1.84652,1.84626,1.84638,214099998.0
2006-06-22 05:55:00,1.84627,1.84641,1.84624,1.8463,229900002.0
2006-06-22 06:00:00,1.84631,1.84631,1.84611,1.84625,274599996.0
2006-06-22 06:05:00,1.8462,1.84637,1.84615,1.84637,255400002.0
2006-06-22 06:10:00,1.84641,1.84661,1.84607,1.84618,144100000.0
2006-06-22 06:15:00,1.84623,1.84632,1.84605,1.84632,358600005.0
2006-06-22 06:20:00,1.84635,1.84638,1.84608,1.84612,304399999.0
2006-06-22 06:25:00,1.84618,1.84631,1.84605,1.84627,141700000.0
2006-06-22 06:30:00,1.84622,1.84622,1.84609,1.84618,355199998.0
2006-06-22 06:35:00,1.84615,1.84618,1.84589,1.84591,213199996.0
2006-06-22 06:40:00,1.84589,1.84624,1.84588,1.84605,265900000.0
2006-06-22 06:45:00,1.84604,1.84608,1.84587,1.84593,243199996.0
2006-06-22 06:50:00,1.84596,1.84612,1.8458,1.84606,224146992.0
2006-06-22 06:55:00,1.846,1.84619,1.84591,1.84591,179699998.0
2006-06-22 07:00:00,1.84605,1.84617,1.84593,1.84593,246999998.0
2006-06-22 07:05:00,1.8457,1.8457,1.84545,1.8456,222200001.0
2006-06-22 07:10:00,1.84556,1.84559,1.84538,1.84542,280799999.0
2006-06-22 07:15:00,1.84548,1.84557,1.8454,1.84545,272599999.0
2006-06-22 07:20:00,1.84538,1.84538,1.84444,1.8445,270300000.0
2006-06-22 07:25:00,1.84444,1.84465,1.84422,1.84465,247399999.0
2006-06-22 07:30:00,1.84459,1.84459,1.844,1.844,245000000.0
2006-06-22 07:35:00,1.84408,1.84463,1.84401,1.8446,223000001.0
2006-06-22 07:40:00,1.8446,1.84468,1.84447,1.84457,365100003.0
2006-06-22 07:45:00,1.84456,1.8446,1.8443,1.84453,208900002.0
2006-06-22 07:50:00,1.84456,1.84468,1.84435,1.84436,143400000.0
2006-06-22 07:55:00,1.84436,1.84454,1.84415,1.84454,269800001.0
2006-06-22 08:00:00,1.84458,1.84486,1.84445,1.84461,371399995.0
2006-06-22 08:05:00,1.84459,1.84521,1.84443,1.84515,334300000.0
2006-06-22 08:10:00,1.84511,1.84527,1.84468,1.8452,269800000.0
2006-06-22 08:15:00,1.84539,1.84562,1.84523,1.84562,248100001.0
2006-06-22 08:20:00,1.84563,1.84609,1.84545,1.84609,322000000.0
2006-06-22 08:25:00,1.84602,1.84622,1.84577,1.846,337700000.0
2006-06-22 08:30:00,1.84611,1.84626,1.84596,1.84604,218600003.0
2006-06-22 08:35:00,1.84612,1.84624,1.84557,1.84557,268300001.0
2006-06-22 08:40:00,1.84541,1.8464,1.84541,1.84544,339500003.0
2006-06-22 08:45:00,1.84542,1.84597,1.84542,1.84563,208299999.0
2006-06-22 08:50:00,1.84553,1.8462,1.84544,1.84555,402800001.0
2006-06-22 08:55:00,1.84566,1.84645,1.84553,1.84622,261300000.0
2006-06-22 09:00:00,1.84602,1.84602,1.8446,1.8446,284099999.0
2006-06-22 09:05:00,1.84462,1.84523,1.8445,1.84463,339700001.0
2006-06-22 09:10:00,1.84457,1.84457,1.84353,1.8442,256100002.0
2006-06-22 09:15:00,1.84416,1.84422,1.84396,1.84402,440299996.0
2006-06-22 09:20:00,1.84408,1.84412,1.843,1.8431,322100000.0
2006-06-22 09:25:00,1.8431,1.84335,1.84229,1.84229,368799996.0
2006-06-22 09:30:00,1.84224,1.84279,1.84224,1.84271,374199999.0
2006-06-22 09:35:00,1.84275,1.84323,1.84259,1.84278,275700000.0
2006-06-22 09:40:00,1.84275,1.84296,1.84243,1.84247,216700000.0
2006-06-22 09:45:00,1.84227,1.84239,1.84186,1.8421,518200001.0
2006-06-22 09:50:00,1.84214,1.84214,1.84142,1.84149,395800002.0
2006-06-22 09:55:00,1.8414,1.8417,1.84117,1.8414,324400001.0
2006-06-22 10:00:00,1.84138,1.84181,1.84114,1.84158,388199996.0
2006-06-22 10:05:00,1.84157,1.84168,1.84125,1.84131,298800001.0
2006-06-22 10:10:00,1.84111,1.84149,1.84092,1.84118,249399997.0
2006-06-22 10:15:00,1.84119,1.84119,1.83982,1.8403,309600001.0
2006-06-22 10:20:00,1.84025,1.84076,1.84017,1.84017,275800001.0
2006-06-22 10:25:00,1.84018,1.84134,1.84018,1.841,281400002.0
2006-06-22 10:30:00,1.84096,1.84138,1.84084,1.84109,278799996.0
2006-06-22 10:35:00,1.84105,1.84105,1.84014,1.84014,289199997.0
2006-06-22 10:40:00,1.84035,1.84078,1.84002,1.84007,384899997.0
2006-06-22 10:45:00,1.83976,1.83984,1.83895,1.83975,335100001.0
2006-06-22 10:50:00,1.83985,1.84021,1.83964,1.83964,347900001.0
2006-06-22 10:55:00,1.83947,1.83947,1.83897,1.83932,354400001.0
2006-06-22 11:00:00,1.83935,1.83953,1.83903,1.83926,310250001.0
2006-06-22 11:05:00,1.83939,1.83994,1.83923,1.83994,347999999.0
2006-06-22 11:10:00,1.83986,1.84001,1.83859,1.8386,443500002.0
2006-06-22 11:15:00,1.83868,1.83892,1.83821,1.8385,381900001.0
2006-06-22 11:20:00,1.83846,1.83846,1.83804,1.83817,342400001.0
2006-06-22 11:25:00,1.83806,1.83846,1.83793,1.83809,368000001.0
2006-06-22 11:30:00,1.83808,1.83854,1.83802,1.83848,474499995.0
2006-06-22 11:35:00,1.83845,1.83852,1.83808,1.8382,425300001.0
2006-06-22 11:40:00,1.83816,1.83873,1.83816,1.83873,286199997.0
2006-06-22 11:45:00,1.83885,1.83893,1.83854,1.83882,383700000.0
2006-06-22 11:50:00,1.83883,1.83901,1.83865,1.83873,363400000.0
2006-06-22 11:55:00,1.83866,1.83892,1.83847,1.8389,364599998.0
2006-06-22 12:00:00,1.83891,1.83919,1.83807,1.83808,368799999.0
2006-06-22 12:05:00,1.83815,1.83815,1.83791,1.838,218000000.0
2006-06-22 12:10:00,1.83798,1.83814,1.83772,1.83814,276299998.0
2006-06-22 12:15:00,1.83762,1.83762,1.83607,1.8361,409599995.0
2006-06-22 12:20:00,1.83617,1.8363,1.83495,1.83503,372400003.0
2006-06-22 12:25:00,1.83502,1.83519,1.83406,1.83423,260499999.0
2006-06-22 12:30:00,1.83417,1.83449,1.834,1.83445,450099999.0
2006-06-22 12:35:00,1.83435,1.83469,1.83425,1.83448,278500000.0
2006-06-22 12:40:00,1.83451,1.83463,1.83407,1.83415,388469998.0
2006-06-22 12:45:00,1.83418,1.83418,1.83243,1.83247,304599999.0
2006-06-22 12:50:00,1.83243,1.83243,1.83044,1.83073,382800003.0
2006-06-22 12:55:00,1.83095,1.83237,1.83095,1.83212,261800002.0
2006-06-22 13:00:00,1.83217,1.83227,1.83161,1.83161,446300004.0
2006-06-22 13:05:00,1.83118,1.83173,1.8307,1.83173,283100000.0
2006-06-22 13:10:00,1.83166,1.83219,1.83162,1.83193,384899999.0
2006-06-22 13:15:00,1.8317,1.8317,1.83055,1.83055,301599999.0
2006-06-22 13:20:00,1.83034,1.8309,1.83007,1.83077,353500000.0
2006-06-22 13:25:00,1.83075,1.83175,1.8307,1.83169,327699996.0
2006-06-22 13:30:00,1.83169,1.83188,1.83086,1.83139,337899998.0
2006-06-22 13:35:00,1.8314,1.83197,1.83112,1.83128,306699999.0
2006-06-22 13:40:00,1.83142,1.83169,1.83129,1.83163,343799999.0
2006-06-22 13:45:00,1.8317,1.8319,1.83148,1.83172,436299998.0
2006-06-22 13:50:00,1.83154,1.83234,1.83154,1.83201,246199998.0
2006-06-22 13:55:00,1.83198,1.83226,1.8319,1.83215,402700000.0
2006-06-22 14:00:00,1.83213,1.83213,1.83078,1.83078,340099999.0
2006-06-22 14:05:00,1.83052,1.83062,1.82919,1.82941,315000001.0
2006-06-22 14:10:00,1.82955,1.83036,1.82949,1.83034,199200000.0
2006-06-22 14:15:00,1.83025,1.83085,1.83014,1.83077,357800002.0
2006-06-22 14:20:00,1.83058,1.83068,1.83015,1.83034,280699999.0
2006-06-22 14:25:00,1.83028,1.83028,1.8289,1.8289,359399998.0
2006-06-22 14:30:00,1.82893,1.83028,1.82875,1.82999,436899996.0
2006-06-22 14:35:00,1.82993,1.83092,1.82984,1.83035,380299997.0
2006-06-22 14:40:00,1.83022,1.83066,1.82998,1.83051,285199999.0
2006-06-22 14:45:00,1.83032,1.83058,1.83016,1.83056,225500002.0
2006-06-22 14:50:00,1.83072,1.83081,1.83027,1.83027,376500000.0
2006-06-22 14:55:00,1.83033,1.83058,1.83014,1.8303,348599997.0
2006-06-22 15:00:00,1.83037,1.83065,1.82954,1.82954,331200004.0
2006-06-22 15:05:00,1.82931,1.82988,1.82913,1.82981,307100000.0
2006-06-22 15:10:00,1.82973,1.82991,1.82927,1.82943,363600000.0
2006-06-22 15:15:00,1.82926,1.82944,1.82771,1.82771,321600000.0
2006-06-22 15:20:00,1.82744,1.82789,1.82684,1.82777,406399997.0
2006-06-22 15:25:00,1.82778,1.82804,1.82745,1.82751,374499997.0
2006-06-22 15:30:00,1.82731,1.8283,1.82697,1.8283,278399999.0
2006-06-22 15:35:00,1.82833,1.82899,1.82818,1.82865,342300002.0
2006-06-22 15:40:00,1.82867,1.82887,1.82843,1.82845,355699999.0
2006-06-22 15:45:00,1.82842,1.82843,1.82794,1.82843,419199999.0
2006-06-22 15:50:00,1.82837,1.82848,1.82801,1.82812,391900000.0
2006-06-22 15:55:00,1.8281,1.82824,1.82768,1.8277,409700002.0
2006-06-22 16:00:00,1.82767,1.8279,1.82726,1.8279,316600000.0
2006-06-22 16:05:00,1.82792,1.82832,1.82765,1.82782,346700001.0
2006-06-22 16:10:00,1.82776,1.82782,1.82692,1.82739,350900001.0
2006-06-22 16:15:00,1.82755,1.8278,1.82673,1.82676,413900001.0
2006-06-22 16:20:00,1.82672,1.82672,1.8263,1.82643,274799998.0
2006-06-22 16:25:00,1.82646,1.82697,1.82618,1.82697,365700002.0
2006-06-22 16:30:00,1.8271,1.82716,1.82634,1.82712,268899998.0
2006-06-22 16:35:00,1.82702,1.82795,1.82702,1.8277,442500001.0
2006-06-22 16:40:00,1.82766,1.82904,1.82755,1.82892,328250000.0
2006-06-22 16:45:00,1.82882,1.82942,1.82848,1.82848,328800001.0
2006-06-22 16:50:00,1.82847,1.82856,1.82807,1.82808,274399999.0
2006-06-22 16:55:00,1.82809,1.82866,1.82804,1.82846,369600000.0
2006-06-22 17:00:00,1.82836,1.82872,1.82829,1.82856,375800002.0
2006-06-22 17:05:00,1.82849,1.8286,1.8275,1.82825,322599998.0
2006-06-22 17:10:00,1.82827,1.82835,1.82767,1.82804,282200000.0
2006-06-22 17:15:00,1.82802,1.82846,1.82796,1.82846,289100003.0
2006-06-22 17:20:00,1.82845,1.82879,1.82844,1.82844,238899998.0
2006-06-22 17:25:00,1.8285,1.82938,1.82839,1.82938,323100000.0
2006-06-22 17:30:00,1.82946,1.82969,1.82897,1.82934,422549996.0
2006-06-22 17:35:00,1.82927,1.82992,1.82927,1.82972,220100000.0
2006-06-22 17:40:00,1.82974,1.83113,1.82972,1.83021,221800000.0
2006-06-22 17:45:00,1.83009,1.83054,1.82949,1.82983,345500000.0
2006-06-22 17:50:00,1.82977,1.8305,1.82928,1.82958,291500000.0
2006-06-22 17:55:00,1.82962,1.82969,1.82922,1.82922,218700003.0
2006-06-22 18:00:00,1.82923,1.82932,1.82863,1.82925,4430699997.0
2006-06-22 18:05:00,1.8292,1.82938,1.82911,1.82919,5293349991.0
2006-06-22 18:10:00,1.82906,1.8291,1.82827,1.82843,3373220007.0
2006-06-22 18:15:00,1.82855,1.82966,1.82855,1.82935,3504999998.0
2006-06-22 18:20:00,1.82941,1.8298,1.82899,1.8297,2953149997.0
2006-06-22 18:25:00,1.82973,1.83058,1.82973,1.82982,2999099996.0
2006-06-22 18:30:00,1.82979,1.82979,1.8292,1.82928,3101400001.0
2006-06-22 18:35:00,1.82921,1.82921,1.82846,1.82903,945649999.0
2006-06-22 18:40:00,1.82906,1.82918,1.82716,1.82746,1402749997.0
2006-06-22 18:45:00,1.82743,1.8275,1.82685,1.82726,1022499991.0
2006-06-22 18:50:00,1.82733,1.82767,1.82713,1.82752,1930570004.0
2006-06-22 18:55:00,1.82763,1.82786,1.82713,1.82744,2134849998.0
2006-06-22 19:00:00,1.82746,1.82767,1.82739,1.8276,1674299996.0
2006-06-22 19:05:00,1.82758,1.82762,1.82711,1.82714,1909200002.0
2006-06-22 19:10:00,1.82707,1.82711,1.82677,1.82687,1443496994.0
2006-06-22 19:15:00,1.82687,1.8278,1.82683,1.82774,1249100005.0
2006-06-22 19:20:00,1.82765,1.82773,1.82737,1.8275,1570650001.0
2006-06-22 19:25:00,1.8275,1.82763,1.8271,1.82763,1753599995.0
2006-06-22 19:30:00,1.82765,1.82904,1.82765,1.82844,1583499995.0
2006-06-22 19:35:00,1.82842,1.82895,1.82838,1.82842,1233150004.0
2006-06-22 19:40:00,1.82838,1.82863,1.82814,1.82839,1566600004.0
2006-06-22 19:45:00,1.82838,1.82845,1.82781,1.82791,871999996.0
2006-06-22 19:50:00,1.8279,1.82801,1.8276,1.82787,1016000001.0
2006-06-22 19:55:00,1.82787,1.82796,1.8277,1.82783,1352800007.0
2006-06-22 20:00:00,1.8278,1.82788,1.82725,1.8274,769800001.0
2006-06-22 20:05:00,1.82737,1.82762,1.82726,1.8274,894350002.0
2006-06-22 20:10:00,1.82738,1.82782,1.82727,1.82775,883499998.0
2006-06-22 20:15:00,1.82775,1.82814,1.82753,1.82811,940999999.0
2006-06-22 20:20:00,1.82807,1.82835,1.82785,1.82835,1211400010.0
2006-06-22 20:25:00,1.82835,1.82841,1.82766,1.82837,1806249994.0
2006-06-22 20:30:00,1.82836,1.82842,1.82804,1.82815,2398999997.0
2006-06-22 20:35:00,1.82818,1.82874,1.82814,1.82853,988200004.0
2006-06-22 20:40:00,1.82855,1.82867,1.82802,1.8282,1028299999.0
2006-06-22 20:45:00,1.82822,1.82867,1.82779,1.82817,869500003.0
2006-06-22 20:50:00,1.82813,1.82819,1.82789,1.82793,2016969994.0
2006-06-22 20:55:00,1.82796,1.82814,1.82793,1.82798,2002600005.0
2006-06-22 21:00:00,1.82795,1.8281,1.82787,1.82798,1424499995.0
2006-06-22 21:05:00,1.82794,1.82798,1.82736,1.82738,654900000.0
2006-06-22 21:10:00,1.82752,1.82793,1.8275,1.82761,818799999.0
2006-06-22 21:15:00,1.82763,1.8279,1.82749,1.8279,714299996.0
2006-06-22 21:20:00,1.8279,1.82795,1.82779,1.82789,880849996.0
2006-06-22 21:25:00,1.82784,1.82785,1.82757,1.82785,585999999.0
2006-06-22 21:30:00,1.82785,1.82788,1.8277,1.82775,708150000.0
2006-06-22 21:35:00,1.82782,1.82788,1.82761,1.82765,366799999.0
2006-06-22 21:40:00,1.82762,1.8281,1.82757,1.8281,624599998.0
2006-06-22 21:45:00,1.8281,1.82811,1.8278,1.82796,561200002.0
2006-06-22 21:50:00,1.82798,1.82806,1.82785,1.82787,396300002.0
2006-06-22 21:55:00,1.82786,1.82798,1.82764,1.8277,836899998.0
2006-06-22 22:00:00,1.82774,1.82786,1.82761,1.82785,1004069996.0
2006-06-22 22:05:00,1.82783,1.82795,1.82773,1.82785,396499999.0
2006-06-22 22:10:00,1.82785,1.82805,1.82785,1.82795,543900002.0
2006-06-22 22:15:00,1.828,1.82806,1.82783,1.82797,657800005.0
2006-06-22 22:20:00,1.82795,1.82812,1.82778,1.82793,470599999.0
2006-06-22 22:25:00,1.82797,1.82809,1.82785,1.82795,519200002.0
2006-06-22 22:30:00,1.82797,1.82827,1.82791,1.82803,629649998.0
2006-06-22 22:35:00,1.8281,1.82845,1.8281,1.82837,366699999.0
2006-06-22 22:40:00,1.82835,1.82835,1.82789,1.82803,487399996.0
2006-06-22 22:45:00,1.82803,1.82815,1.828,1.82803,312600003.0
2006-06-22 22:50:00,1.82805,1.82818,1.82764,1.82785,270899999.0
2006-06-22 22:55:00,1.82774,1.82776,1.8274,1.8277,478599998.0
2006-06-22 23:00:00,1.8276,1.82861,1.82745,1.82837,222700001.0
2006-06-22 23:05:00,1.82826,1.82906,1.82826,1.82886,447799997.0
2006-06-22 23:10:00,1.82892,1.82894,1.82834,1.82854,217450000.0
2006-06-22 23:15:00,1.82858,1.82884,1.82844,1.82848,373100001.0
2006-06-22 23:20:00,1.82852,1.82891,1.82842,1.82866,372900001.0
2006-06-22 23:25:00,1.82862,1.82874,1.82825,1.8285,366900004.0
2006-06-22 23:30:00,1.8286,1.82862,1.82768,1.82807,332700000.0
2006-06-22 23:35:00,1.82797,1.82797,1.82753,1.82783,259699999.0
2006-06-22 23:40:00,1.8279,1.82822,1.82785,1.82811,262399999.0
2006-06-22 23:45:00,1.82817,1.82817,1.82782,1.82782,283199999.0
2006-06-22 23:50:00,1.82782,1.82793,1.82775,1.82775,65800000.0
2006-06-22 23:55:00,1.82787,1.82792,1.82756,1.82771,138199999.0
2006-06-23 00:00:00,1.82766,1.82785,1.82747,1.8278,227299999.0
2006-06-23 00:05:00,1.82773,1.82776,1.8275,1.82767,171799999.0
2006-06-23 00:10:00,1.82777,1.82786,1.8271,1.82715,264899998.0
2006-06-23 00:15:00,1.82715,1.82717,1.82692,1.827,200950001.0
2006-06-23 00:20:00,1.82716,1.82731,1.82711,1.82713,160899999.0
2006-06-23 00:25:00,1.82709,1.82757,1.82709,1.82757,363599999.0
2006-06-23 00:30:00,1.82755,1.82778,1.82749,1.82775,186399997.0
2006-06-23 00:35:00,1.82774,1.82774,1.8276,1.82765,203999999.0
2006-06-23 00:40:00,1.8277,1.82786,1.82763,1.82772,226469999.0
2006-06-23 00:45:00,1.8277,1.82775,1.8275,1.82761,226000002.0
2006-06-23 00:50:00,1.82765,1.82783,1.82755,1.82783,189100001.0
2006-06-23 00:55:00,1.82786,1.828,1.82784,1.8279,316999999.0
2006-06-23 01:00:00,1.82791,1.82817,1.82791,1.82803,270400002.0
2006-06-23 01:05:00,1.8281,1.82818,1.8279,1.82808,205100000.0
2006-06-23 01:10:00,1.82808,1.82808,1.8279,1.82796,179999998.0
2006-06-23 01:15:00,1.8279,1.82802,1.82778,1.8278,238799997.0
2006-06-23 01:20:00,1.8278,1.82804,1.82772,1.82801,154400000.0
2006-06-23 01:25:00,1.82797,1.82818,1.82785,1.828,236700001.0
2006-06-23 01:30:00,1.82802,1.82802,1.82786,1.82798,235000002.0
2006-06-23 01:35:00,1.82793,1.82803,1.82781,1.82788,250100002.0
2006-06-23 01:40:00,1.82785,1.82785,1.82773,1.8278,162899999.0
2006-06-23 01:45:00,1.82783,1.82788,1.8277,1.82773,179999999.0
2006-06-23 01:50:00,1.82775,1.8278,1.8276,1.82765,158500001.0
2006-06-23 01:55:00,1.82765,1.82775,1.82745,1.8277,194999999.0
2006-06-23 02:00:00,1.82779,1.82795,1.82769,1.82772,269499999.0
2006-06-23 02:05:00,1.8276,1.82763,1.82747,1.8275,112500001.0
2006-06-23 02:10:00,1.82764,1.82777,1.8276,1.82773,392600000.0
2006-06-23 02:15:00,1.82783,1.82798,1.82779,1.82792,289899999.0
2006-06-23 02:20:00,1.82791,1.82821,1.82782,1.82818,284700001.0
2006-06-23 02:25:00,1.82814,1.82863,1.82814,1.82853,365900000.0
2006-06-23 02:30:00,1.8285,1.82866,1.8283,1.8285,401949998.0
2006-06-23 02:35:00,1.82849,1.82861,1.82843,1.8286,261099996.0
2006-06-23 02:40:00,1.82855,1.82869,1.82855,1.82865,332369999.0
2006-06-23 02:45:00,1.82862,1.82936,1.8286,1.82899,201300001.0
2006-06-23 02:50:00,1.8289,1.82927,1.82889,1.8292,272700001.0
2006-06-23 02:55:00,1.82918,1.82921,1.82857,1.82863,400100001.0
2006-06-23 03:00:00,1.82874,1.82905,1.82874,1.82888,328900000.0
2006-06-23 03:05:00,1.82882,1.82896,1.82803,1.8281,365769993.0
2006-06-23 03:10:00,1.82816,1.82816,1.8275,1.82762,254200000.0
2006-06-23 03:15:00,1.82764,1.82835,1.82759,1.8282,202299998.0
2006-06-23 03:20:00,1.82816,1.82825,1.82795,1.82805,270900003.0
2006-06-23 03:25:00,1.828,1.82805,1.82762,1.82786,235799999.0
2006-06-23 03:30:00,1.82802,1.82809,1.8275,1.8275,132100001.0
2006-06-23 03:35:00,1.82757,1.82766,1.82711,1.82711,335599999.0
2006-06-23 03:40:00,1.82703,1.82726,1.82694,1.82722,270300000.0
2006-06-23 03:45:00,1.82718,1.82738,1.82715,1.82737,235000002.0
2006-06-23 03:50:00,1.82735,1.82741,1.82703,1.82703,293300001.0
2006-06-23 03:55:00,1.82707,1.82739,1.82689,1.82721,206900000.0
2006-06-23 04:00:00,1.8272,1.82737,1.82716,1.82737,221000001.0
2006-06-23 04:05:00,1.82735,1.82785,1.82735,1.8278,307600000.0
2006-06-23 04:10:00,1.82775,1.82791,1.8277,1.8277,246600001.0
2006-06-23 04:15:00,1.8278,1.82801,1.82777,1.82794,242099998.0
2006-06-23 04:20:00,1.82786,1.82825,1.82786,1.82787,228999999.0
2006-06-23 04:25:00,1.82785,1.82802,1.82773,1.8278,419400002.0
2006-06-23 04:30:00,1.82782,1.82791,1.82768,1.82786,162199999.0
2006-06-23 04:35:00,1.82783,1.82789,1.8277,1.8278,208700001.0
2006-06-23 04:40:00,1.82781,1.82785,1.8277,1.8277,236900000.0
2006-06-23 04:45:00,1.82775,1.8282,1.8277,1.82817,178899999.0
2006-06-23 04:50:00,1.82818,1.82838,1.8281,1.82838,161700001.0
2006-06-23 04:55:00,1.82828,1.82843,1.82824,1.82832,297900003.0
2006-06-23 05:00:00,1.8283,1.82844,1.82822,1.82844,117999999.0
2006-06-23 05:05:00,1.82855,1.8288,1.82852,1.82869,169900000.0
2006-06-23 05:10:00,1.82869,1.82879,1.82849,1.82855,433200000.0
2006-06-23 05:15:00,1.82858,1.82867,1.82846,1.82846,211700000.0
2006-06-23 05:20:00,1.82837,1.82866,1.82837,1.82843,342199998.0
2006-06-23 05:25:00,1.82852,1.82857,1.82835,1.8284,227400000.0
2006-06-23 05:30:00,1.8284,1.82852,1.82819,1.82847,315399999.0
2006-06-23 05:35:00,1.82833,1.82833,1.82797,1.82797,197400001.0
2006-06-23 05:40:00,1.82807,1.82812,1.82795,1.82798,291650000.0
2006-06-23 05:45:00,1.82803,1.82847,1.82795,1.82832,178300000.0
2006-06-23 05:50:00,1.82828,1.82837,1.8282,1.82835,265200000.0
2006-06-23 05:55:00,1.82828,1.82833,1.8282,1.82825,325800001.0
2006-06-23 06:00:00,1.8283,1.8283,1.82799,1.82799,271000000.0
2006-06-23 06:05:00,1.82804,1.82825,1.82795,1.8281,208200002.0
2006-06-23 06:10:00,1.8281,1.82815,1.82802,1.82808,230100000.0
2006-06-23 06:15:00,1.82817,1.82821,1.82803,1.82804,225000000.0
2006-06-23 06:20:00,1.82799,1.82817,1.82797,1.8281,233200000.0
2006-06-23 06:25:00,1.82805,1.82822,1.82802,1.82812,169200001.0
2006-06-23 06:30:00,1.82806,1.82822,1.82805,1.82817,229900001.0
2006-06-23 06:35:00,1.82813,1.82863,1.82812,1.82863,210300000.0
2006-06-23 06:40:00,1.82858,1.82898,1.82847,1.82865,348500000.0
2006-06-23 06:45:00,1.82868,1.8287,1.82836,1.82836,368000001.0
2006-06-23 06:50:00,1.82839,1.82877,1.82814,1.82877,254100001.0
2006-06-23 06:55:00,1.82875,1.82899,1.82855,1.82855,289100002.0
2006-06-23 07:00:00,1.8287,1.82878,1.82862,1.8287,243800001.0
2006-06-23 07:05:00,1.82868,1.82874,1.82853,1.82865,166700001.0
2006-06-23 07:10:00,1.82863,1.82875,1.8286,1.8287,298799998.0
2006-06-23 07:15:00,1.82875,1.82877,1.82854,1.82857,255300002.0
2006-06-23 07:20:00,1.8286,1.82869,1.8284,1.82845,252899998.0
2006-06-23 07:25:00,1.82846,1.82856,1.82834,1.82835,241500002.0
2006-06-23 07:30:00,1.82835,1.82864,1.82827,1.82859,234700001.0
2006-06-23 07:35:00,1.82865,1.8294,1.82855,1.82913,316399999.0
2006-06-23 07:40:00,1.82906,1.82914,1.82892,1.82908,235100001.0
2006-06-23 07:45:00,1.82905,1.82908,1.82892,1.82897,223500000.0
2006-06-23 07:50:00,1.8289,1.8289,1.82816,1.8285,312900006.0
2006-06-23 07:55:00,1.82847,1.8288,1.82814,1.82875,245299997.0
2006-06-23 08:00:00,1.82888,1.82913,1.82888,1.82913,232700001.0
2006-06-23 08:05:00,1.82919,1.82949,1.8291,1.82935,388099999.0
2006-06-23 08:10:00,1.82933,1.83046,1.82933,1.83046,323700002.0
2006-06-23 08:15:00,1.83065,1.83081,1.83015,1.83015,232299999.0
2006-06-23 08:20:00,1.83012,1.83018,1.82975,1.83015,298599998.0
2006-06-23 08:25:00,1.83002,1.83015,1.82979,1.8298,217500001.0
2006-06-23 08:30:00,1.82983,1.83038,1.82983,1.83033,323199997.0
2006-06-23 08:35:00,1.83038,1.83095,1.83035,1.83095,308500000.0
2006-06-23 08:40:00,1.83093,1.83094,1.83038,1.83047,403400000.0
2006-06-23 08:45:00,1.83056,1.83093,1.83043,1.83057,316800001.0
2006-06-23 08:50:00,1.83052,1.8306,1.82884,1.82889,198500000.0
2006-06-23 08:55:00,1.82869,1.82892,1.82831,1.82838,404899997.0
2006-06-23 09:00:00,1.82847,1.82902,1.82834,1.82896,577500000.0
2006-06-23 09:05:00,1.82901,1.82915,1.82847,1.82905,377600001.0
2006-06-23 09:10:00,1.82908,1.82917,1.82833,1.82865,156800000.0
2006-06-23 09:15:00,1.82831,1.82853,1.82639,1.82687,367200002.0
2006-06-23 09:20:00,1.8267,1.82805,1.82655,1.82768,274499997.0
2006-06-23 09:25:00,1.8276,1.82792,1.82757,1.8277,256200001.0
2006-06-23 09:30:00,1.82779,1.82869,1.82779,1.82822,463600000.0
2006-06-23 09:35:00,1.82812,1.82882,1.82805,1.82805,382800002.0
2006-06-23 09:40:00,1.82799,1.82804,1.82683,1.8269,341000000.0
2006-06-23 09:45:00,1.82662,1.82741,1.82612,1.82731,339700001.0
2006-06-23 09:50:00,1.82726,1.82726,1.82617,1.82633,242300001.0
2006-06-23 09:55:00,1.82634,1.82735,1.8262,1.827,339099998.0
2006-06-23 10:00:00,1.82702,1.82704,1.82623,1.82673,339100000.0
2006-06-23 10:05:00,1.82673,1.827,1.82665,1.82681,274700001.0
2006-06-23 10:10:00,1.82673,1.82673,1.82579,1.8261,203500001.0
2006-06-23 10:15:00,1.82632,1.82714,1.82616,1.82636,353599999.0
2006-06-23 10:20:00,1.82637,1.82661,1.82627,1.82645,369600002.0
2006-06-23 10:25:00,1.82645,1.82673,1.82612,1.82637,247700001.0
2006-06-23 10:30:00,1.82642,1.82697,1.82642,1.82687,440799996.0
2006-06-23 10:35:00,1.82681,1.82681,1.82594,1.82594,278200002.0
2006-06-23 10:40:00,1.826,1.82604,1.82545,1.8255,335699998.0
2006-06-23 10:45:00,1.82551,1.82551,1.82416,1.82485,272500001.0
2006-06-23 10:50:00,1.8248,1.82484,1.8235,1.824,250299997.0
2006-06-23 10:55:00,1.82392,1.82398,1.82317,1.82355,411049999.0
2006-06-23 11:00:00,1.8235,1.82433,1.82337,1.82417,341300000.0
2006-06-23 11:05:00,1.82424,1.82462,1.82415,1.82462,325300000.0
2006-06-23 11:10:00,1.82462,1.82495,1.82437,1.82443,251899998.0
2006-06-23 11:15:00,1.82444,1.82469,1.82397,1.82409,281699999.0
2006-06-23 11:20:00,1.82403,1.8245,1.82379,1.8245,364300002.0
2006-06-23 11:25:00,1.8245,1.82486,1.82444,1.82467,346999998.0
2006-06-23 11:30:00,1.82456,1.82487,1.82434,1.8247,386500001.0
2006-06-23 11:35:00,1.82459,1.82459,1.82289,1.82289,275900001.0
2006-06-23 11:40:00,1.82266,1.82346,1.82266,1.82346,415500003.0
2006-06-23 11:45:00,1.82367,1.82399,1.82246,1.82246,344000000.0
2006-06-23 11:50:00,1.82243,1.82331,1.82237,1.82289,358900001.0
2006-06-23 11:55:00,1.82277,1.82334,1.82263,1.82282,295099999.0
2006-06-23 12:00:00,1.82282,1.82324,1.82262,1.82318,539099998.0
2006-06-23 12:05:00,1.8233,1.82336,1.82151,1.82218,343199997.0
2006-06-23 12:10:00,1.82226,1.82227,1.82154,1.82159,180800000.0
2006-06-23 12:15:00,1.82167,1.82179,1.82117,1.82125,177299999.0
2006-06-23 12:20:00,1.8215,1.82217,1.82129,1.82213,269899999.0
2006-06-23 12:25:00,1.82219,1.82259,1.82211,1.82237,360499999.0
2006-06-23 12:30:00,1.82236,1.82263,1.82216,1.82258,383269999.0
2006-06-23 12:35:00,1.82262,1.82269,1.82233,1.82233,347599997.0
2006-06-23 12:40:00,1.82227,1.82234,1.82164,1.82208,356000002.0
2006-06-23 12:45:00,1.82221,1.82238,1.82188,1.82205,318500001.0
2006-06-23 12:50:00,1.82209,1.82222,1.82193,1.82222,319800000.0
2006-06-23 12:55:00,1.82222,1.82222,1.82157,1.82211,370300000.0
2006-06-23 13:00:00,1.82211,1.82211,1.82131,1.82151,366449998.0
2006-06-23 13:05:00,1.82139,1.82184,1.82135,1.82172,293900002.0
2006-06-23 13:10:00,1.82176,1.82186,1.82153,1.82173,302200000.0
2006-06-23 13:15:00,1.82175,1.82177,1.82092,1.82122,281600000.0
2006-06-23 13:20:00,1.8213,1.8214,1.82112,1.82123,206800001.0
2006-06-23 13:25:00,1.82127,1.82167,1.82123,1.82129,360499998.0
2006-06-23 13:30:00,1.82123,1.82154,1.82119,1.82125,352299999.0
2006-06-23 13:35:00,1.82123,1.8218,1.82123,1.82131,303900000.0
2006-06-23 13:40:00,1.82134,1.82149,1.82105,1.8211,375600000.0
2006-06-23 13:45:00,1.82111,1.82124,1.81893,1.81917,394499997.0
2006-06-23 13:50:00,1.81922,1.81922,1.81749,1.81871,288900002.0
2006-06-23 13:55:00,1.81865,1.81888,1.81807,1.81823,316200000.0
2006-06-23 14:00:00,1.81835,1.81854,1.81806,1.81809,333799999.0
2006-06-23 14:05:00,1.81802,1.8181,1.81764,1.81771,240499999.0
2006-06-23 14:10:00,1.81772,1.81772,1.81643,1.81673,280300001.0
2006-06-23 14:15:00,1.81637,1.81642,1.81537,1.81549,290099999.0
2006-06-23 14:20:00,1.81536,1.81585,1.81501,1.81554,324399998.0
2006-06-23 14:25:00,1.81562,1.81596,1.8151,1.8151,332100003.0
2006-06-23 14:30:00,1.81526,1.81718,1.81525,1.81569,370199998.0
2006-06-23 14:35:00,1.81557,1.81598,1.81511,1.81553,348249998.0
2006-06-23 14:40:00,1.81549,1.81558,1.81453,1.81517,334500000.0
2006-06-23 14:45:00,1.81503,1.81528,1.81293,1.81313,369500000.0
2006-06-23 14:50:00,1.81325,1.81417,1.81317,1.81404,310599997.0
2006-06-23 14:55:00,1.81405,1.81541,1.81401,1.81541,400899996.0
2006-06-23 15:00:00,1.81545,1.81675,1.81545,1.81637,297100002.0
2006-06-23 15:05:00,1.81607,1.81808,1.81589,1.81761,348700003.0
2006-06-23 15:10:00,1.81746,1.81802,1.81728,1.81732,353199999.0
2006-06-23 15:15:00,1.81725,1.81753,1.81695,1.81715,392600001.0
2006-06-23 15:20:00,1.81713,1.81748,1.81627,1.81627,387300000.0
2006-06-23 15:25:00,1.8162,1.81694,1.81575,1.81575,322600000.0
2006-06-23 15:30:00,1.8159,1.81716,1.81568,1.81641,294799998.0
2006-06-23 15:35:00,1.81636,1.81756,1.81592,1.81756,271700000.0
2006-06-23 15:40:00,1.8178,1.81792,1.81734,1.81777,404800002.0
2006-06-23 15:45:00,1.81781,1.81907,1.81781,1.81846,283699999.0
2006-06-23 15:50:00,1.81835,1.81891,1.81829,1.81853,255700000.0
2006-06-23 15:55:00,1.81854,1.81869,1.81822,1.81832,276199999.0
2006-06-23 16:00:00,1.81832,1.81841,1.81797,1.81841,431800000.0
2006-06-23 16:05:00,1.81863,1.81967,1.81863,1.81923,350400002.0
2006-06-23 16:10:00,1.81923,1.81979,1.81907,1.81926,374200005.0
2006-06-23 16:15:00,1.81904,1.82008,1.81838,1.81985,291699999.0
2006-06-23 16:20:00,1.81979,1.82099,1.81969,1.82019,311600003.0
2006-06-23 16:25:00,1.82026,1.82109,1.82025,1.82093,301700000.0
2006-06-23 16:30:00,1.82072,1.82092,1.81961,1.81973,418900001.0
2006-06-23 16:35:00,1.81979,1.82047,1.81965,1.82047,289300003.0
2006-06-23 16:40:00,1.82046,1.82052,1.8199,1.8199,231799998.0
2006-06-23 16:45:00,1.81979,1.82015,1.81958,1.82007,324100001.0
2006-06-23 16:50:00,1.82,1.82006,1.81885,1.81899,233099999.0
2006-06-23 16:55:00,1.81902,1.81902,1.81864,1.81896,303399997.0
2006-06-23 17:00:00,1.819,1.81975,1.819,1.81959,437400001.0
2006-06-23 17:05:00,1.81943,1.81977,1.81912,1.81912,393199997.0
2006-06-23 17:10:00,1.81911,1.82106,1.81899,1.82023,379400000.0
2006-06-23 17:15:00,1.81996,1.82047,1.81956,1.81968,284000003.0
2006-06-23 17:20:00,1.81979,1.82041,1.81948,1.8199,289499999.0
2006-06-23 17:25:00,1.82003,1.82007,1.81902,1.81902,376300000.0
2006-06-23 17:30:00,1.81887,1.819,1.81877,1.81878,304600004.0
2006-06-23 17:35:00,1.81875,1.81997,1.81868,1.81997,267900002.0
2006-06-23 17:40:00,1.81999,1.82021,1.81977,1.8199,253199999.0
2006-06-23 17:45:00,1.81995,1.8202,1.81977,1.82011,297649999.0
2006-06-23 17:50:00,1.82005,1.82013,1.8195,1.81975,344000003.0
2006-06-23 17:55:00,1.81973,1.82045,1.81943,1.81999,320900002.0
2006-06-23 18:00:00,1.82002,1.82063,1.81997,1.82047,4735370003.0
2006-06-23 18:05:00,1.82041,1.82094,1.8203,1.82052,4733800001.0
2006-06-23 18:10:00,1.82051,1.82095,1.82025,1.82095,3720149994.0
2006-06-23 18:15:00,1.82107,1.82141,1.8208,1.82095,3340620000.0
2006-06-23 18:20:00,1.82095,1.8213,1.82075,1.82104,3113549992.0
2006-06-23 18:25:00,1.82095,1.82114,1.82065,1.8208,3140170001.0
2006-06-23 18:30:00,1.82083,1.82099,1.82052,1.8208,2642150003.0
2006-06-23 18:35:00,1.82078,1.82097,1.82047,1.82052,1085170003.0
2006-06-23 18:40:00,1.82048,1.82054,1.82,1.82022,1524499990.0
2006-06-23 18:45:00,1.8202,1.82042,1.82003,1.82023,968846990.0
2006-06-23 18:50:00,1.82025,1.82049,1.82014,1.82025,1858299999.0
2006-06-23 18:55:00,1.8203,1.8203,1.82002,1.82007,2531450001.0
2006-06-23 19:00:00,1.82009,1.82038,1.82004,1.82006,1699100008.0
2006-06-23 19:05:00,1.82005,1.82044,1.81999,1.8204,1845599999.0
2006-06-23 19:10:00,1.82036,1.82079,1.82028,1.82079,1478170002.0
2006-06-23 19:15:00,1.82079,1.82079,1.81955,1.81978,1279000002.0
2006-06-23 19:20:00,1.81978,1.81993,1.8197,1.81985,1639800004.0
2006-06-23 19:25:00,1.81986,1.82004,1.81977,1.81985,1691249989.0
2006-06-23 19:30:00,1.81981,1.81994,1.81949,1.81952,1595600000.0
2006-06-23 19:35:00,1.81951,1.8197,1.81934,1.81942,1469599999.0
2006-06-23 19:40:00,1.81943,1.81957,1.8194,1.81945,1448100005.0
2006-06-23 19:45:00,1.81945,1.8195,1.81927,1.81935,1183750007.0
2006-06-23 19:50:00,1.81938,1.81953,1.81896,1.8192,981800000.0
2006-06-23 19:55:00,1.81917,1.81928,1.81898,1.81918,1435900000.0
2006-06-23 20:00:00,1.8192,1.81933,1.81879,1.81884,904599998.0
2006-06-23 20:05:00,1.81885,1.81897,1.81874,1.81882,943799996.0
2006-06-23 20:10:00,1.8188,1.81885,1.8184,1.81858,933799995.0
2006-06-23 20:15:00,1.8186,1.8187,1.81832,1.81862,865799999.0
2006-06-23 20:20:00,1.8186,1.81902,1.8185,1.81891,1005199998.0
2006-06-23 20:25:00,1.81894,1.81914,1.81892,1.81899,1748099997.0
2006-06-23 20:30:00,1.819,1.81918,1.81894,1.81901,2415300005.0
2006-06-23 20:35:00,1.819,1.81905,1.81865,1.81873,819300001.0
2006-06-23 20:40:00,1.8187,1.81904,1.81862,1.81903,1068299995.0
2006-06-23 20:45:00,1.81905,1.81915,1.81889,1.819,1026099997.0
2006-06-23 20:50:00,1.81898,1.81919,1.81878,1.8191,2021999994.0
2006-06-23 20:55:00,1.81915,1.81931,1.81884,1.81895,2178700004.0
2006-06-23 21:00:00,1.81895,1.81903,1.81878,1.81899,1294300001.0
2006-06-23 21:05:00,1.81898,1.81908,1.81887,1.81902,612699999.0
2006-06-23 21:10:00,1.81904,1.81904,1.81885,1.8189,821599999.0
2006-06-23 21:15:00,1.81896,1.819,1.81878,1.81894,583699999.0
2006-06-23 21:20:00,1.81893,1.81895,1.81835,1.8184,852100002.0
2006-06-23 21:25:00,1.8184,1.81845,1.81822,1.8183,416200001.0
2006-06-23 21:30:00,1.81828,1.8183,1.81757,1.81761,818899996.0
2006-06-23 21:35:00,1.81762,1.81807,1.81753,1.8178,550299998.0
2006-06-23 21:40:00,1.81776,1.81794,1.81763,1.81791,589599994.0
2006-06-23 21:45:00,1.81792,1.81806,1.81777,1.81784,661400005.0
2006-06-23 21:50:00,1.81787,1.81828,1.81787,1.81819,416700000.0
2006-06-23 21:55:00,1.81822,1.8184,1.8179,1.8179,873799992.0
2006-06-23 22:00:00,1.81795,1.81809,1.81752,1.81785,787299994.0
2006-06-23 22:05:00,1.81785,1.81797,1.8174,1.81745,460799998.0
2006-06-23 22:10:00,1.81735,1.81765,1.81735,1.8176,394299998.0
2006-06-23 22:15:00,1.81765,1.81765,1.81725,1.8174,783500002.0
2006-06-23 22:20:00,1.81742,1.81752,1.81732,1.8174,559099997.0
2006-06-23 22:25:00,1.81744,1.81753,1.81705,1.81723,554600004.0
2006-06-23 22:30:00,1.81727,1.81763,1.81722,1.81743,547299998.0
2006-06-23 22:35:00,1.81745,1.81771,1.81745,1.81767,308899998.0
2006-06-23 22:40:00,1.8177,1.81788,1.8175,1.81757,461599998.0
2006-06-23 22:45:00,1.81755,1.81765,1.81746,1.81753,273000001.0
2006-06-23 22:50:00,1.81763,1.81814,1.81751,1.81805,165970000.0
2006-06-23 22:55:00,1.81804,1.81813,1.81715,1.8172,325700003.0
2006-06-26 00:00:00,1.8185,1.8187,1.818,1.8181,120500000.0
2006-06-26 00:05:00,1.818,1.8181,1.8175,1.8176,72300000.0
2006-06-26 00:10:00,1.8175,1.8178,1.8175,1.8178,96400000.0
2006-06-26 00:15:00,1.818,1.818,1.8175,1.8176,96400000.0
2006-06-26 00:20:00,1.8179,1.818,1.8177,1.8179,96400000.0
2006-06-26 00:25:00,1.818,1.8181,1.8178,1.8179,96400000.0
2006-06-26 00:30:00,1.8181,1.8181,1.818,1.818,48200000.0
2006-06-26 00:35:00,1.8181,1.8181,1.818,1.818,96400000.0
2006-06-26 00:40:00,1.8181,1.8189,1.818,1.8189,120500000.0
2006-06-26 00:45:00,1.8188,1.8189,1.8181,1.8189,120500000.0
2006-06-26 00:50:00,1.819,1.8191,1.8187,1.8191,120500000.0
2006-06-26 00:55:00,1.8192,1.8197,1.819,1.8192,96400000.0
2006-06-26 01:00:00,1.8191,1.8192,1.8189,1.8191,120500000.0
2006-06-26 01:05:00,1.819,1.8191,1.8189,1.8191,96400000.0
2006-06-26 01:10:00,1.819,1.819,1.8187,1.8188,120500000.0
2006-06-26 01:15:00,1.8187,1.8193,1.8186,1.8193,120500000.0
2006-06-26 01:20:00,1.8192,1.8199,1.8192,1.8197,96400000.0
2006-06-26 01:25:00,1.8198,1.82,1.8197,1.8199,48200000.0
2006-06-26 01:30:00,1.8198,1.82,1.8196,1.8196,120500000.0
2006-06-26 01:35:00,1.8195,1.8195,1.8191,1.8193,96400000.0
2006-06-26 01:40:00,1.8192,1.8193,1.8192,1.8192,72300000.0
2006-06-26 01:45:00,1.8193,1.8193,1.8192,1.8192,48200000.0
2006-06-26 01:50:00,1.8193,1.8194,1.8192,1.8192,120500000.0
2006-06-26 01:55:00,1.8193,1.8201,1.8192,1.82,96400000.0
2006-06-26 02:00:00,1.8199,1.82012,1.8199,1.8199,307050001.0
2006-06-26 02:05:00,1.81985,1.82003,1.81942,1.81952,252300000.0
2006-06-26 02:10:00,1.81962,1.82011,1.81958,1.82005,297000000.0
2006-06-26 02:15:00,1.82002,1.82013,1.8196,1.81985,195499999.0
2006-06-26 02:20:00,1.81983,1.81983,1.8196,1.81966,409200003.0
2006-06-26 02:25:00,1.81962,1.81971,1.81944,1.81952,295999999.0
2006-06-26 02:30:00,1.81947,1.81955,1.81914,1.81921,241899997.0
2006-06-26 02:35:00,1.81911,1.81911,1.81885,1.81892,275300001.0
2006-06-26 02:40:00,1.81885,1.81911,1.81871,1.81905,375000005.0
2006-06-26 02:45:00,1.81915,1.81972,1.81906,1.81971,335200003.0
2006-06-26 02:50:00,1.81982,1.82003,1.81982,1.81995,209100000.0
2006-06-26 02:55:00,1.81982,1.81999,1.81953,1.81986,392100000.0
2006-06-26 03:00:00,1.81992,1.81999,1.81954,1.81955,314099996.0
2006-06-26 03:05:00,1.81947,1.81957,1.81935,1.81952,297700003.0
2006-06-26 03:10:00,1.8195,1.81952,1.81924,1.81924,232400000.0
2006-06-26 03:15:00,1.81937,1.81962,1.81925,1.81962,345599997.0
2006-06-26 03:20:00,1.81966,1.81987,1.81953,1.81987,98400000.0
2006-06-26 03:25:00,1.81985,1.81988,1.8197,1.8197,239900000.0
2006-06-26 03:30:00,1.81978,1.81993,1.81968,1.81981,264899999.0
2006-06-26 03:35:00,1.81989,1.82008,1.81986,1.81996,332900004.0
2006-06-26 03:40:00,1.82,1.82033,1.81986,1.82033,213700001.0
2006-06-26 03:45:00,1.82035,1.82042,1.82008,1.8203,267400001.0
2006-06-26 03:50:00,1.82021,1.82028,1.81985,1.81987,300699999.0
2006-06-26 03:55:00,1.81991,1.82012,1.81976,1.8201,248199997.0
2006-06-26 04:00:00,1.8201,1.8201,1.81994,1.82002,100400000.0
2006-06-26 04:05:00,1.82006,1.82012,1.81998,1.82005,359900000.0
2006-06-26 04:10:00,1.82,1.82017,1.82,1.82,290299999.0
2006-06-26 04:15:00,1.8201,1.82012,1.81984,1.81984,180900001.0
2006-06-26 04:20:00,1.81972,1.82002,1.8197,1.8197,328700001.0
2006-06-26 04:25:00,1.81972,1.8199,1.81972,1.81978,284900003.0
2006-06-26 04:30:00,1.81961,1.81966,1.81936,1.81955,276199998.0
2006-06-26 04:35:00,1.81955,1.82008,1.81955,1.81982,232000000.0
2006-06-26 04:40:00,1.8199,1.82005,1.81972,1.81972,298200000.0
2006-06-26 04:45:00,1.81975,1.81976,1.81955,1.81971,226700002.0
2006-06-26 04:50:00,1.81977,1.81992,1.8197,1.81976,218400000.0
2006-06-26 04:55:00,1.81981,1.81993,1.81972,1.81993,267200002.0
2006-06-26 05:00:00,1.81992,1.81992,1.81936,1.81939,138000000.0
2006-06-26 05:05:00,1.81935,1.81935,1.8186,1.8186,111700000.0
2006-06-26 05:10:00,1.81864,1.81889,1.81854,1.81882,419400002.0
2006-06-26 05:15:00,1.81882,1.81915,1.8187,1.81912,175700000.0
2006-06-26 05:20:00,1.81909,1.81921,1.819,1.81905,251800000.0
2006-06-26 05:25:00,1.81905,1.81921,1.81883,1.8189,296899997.0
2006-06-26 05:30:00,1.8189,1.81895,1.8186,1.8189,290200001.0
2006-06-26 05:35:00,1.81885,1.81898,1.81881,1.81887,181500002.0
2006-06-26 05:40:00,1.81895,1.81912,1.8188,1.81904,265600000.0
2006-06-26 05:45:00,1.81908,1.81917,1.8188,1.81903,263300001.0
2006-06-26 05:50:00,1.81908,1.81917,1.8188,1.81895,359400003.0
2006-06-26 05:55:00,1.81892,1.81898,1.81846,1.81846,274000000.0
2006-06-26 06:00:00,1.81852,1.81888,1.81844,1.8188,355500002.0
2006-06-26 06:05:00,1.81878,1.81908,1.81871,1.81903,316899995.0
2006-06-26 06:10:00,1.81899,1.81903,1.81887,1.81893,226499996.0
2006-06-26 06:15:00,1.819,1.819,1.81877,1.81877,339499999.0
2006-06-26 06:20:00,1.81883,1.81909,1.81883,1.81892,311199999.0
2006-06-26 06:25:00,1.81898,1.81905,1.81885,1.81899,190799999.0
2006-06-26 06:30:00,1.8189,1.81895,1.81864,1.81864,322600001.0
2006-06-26 06:35:00,1.81849,1.81881,1.81841,1.81864,208399999.0
2006-06-26 06:40:00,1.8186,1.8188,1.8186,1.81875,192800000.0
2006-06-26 06:45:00,1.81875,1.81893,1.81865,1.81882,232700001.0
2006-06-26 06:50:00,1.81885,1.81897,1.81857,1.8189,242600001.0
2006-06-26 06:55:00,1.81881,1.81892,1.81875,1.81875,132900000.0
2006-06-26 07:00:00,1.8189,1.81895,1.81875,1.81888,213200000.0
2006-06-26 07:05:00,1.81887,1.81897,1.8188,1.8189,133100001.0
2006-06-26 07:10:00,1.8189,1.81897,1.81872,1.81883,265999999.0
2006-06-26 07:15:00,1.81885,1.81888,1.81859,1.81859,286700000.0
2006-06-26 07:20:00,1.8186,1.81873,1.81848,1.81855,372499997.0
2006-06-26 07:25:00,1.81857,1.81873,1.81857,1.81865,224099999.0
2006-06-26 07:30:00,1.81867,1.81873,1.81847,1.8185,365499997.0
2006-06-26 07:35:00,1.81857,1.81874,1.81851,1.81865,375000000.0
2006-06-26 07:40:00,1.81864,1.81875,1.81856,1.81873,242670001.0
2006-06-26 07:45:00,1.8187,1.81873,1.8186,1.81872,202600001.0
2006-06-26 07:50:00,1.8187,1.81888,1.81865,1.81888,109700000.0
2006-06-26 07:55:00,1.81896,1.81935,1.81881,1.81933,250100000.0
2006-06-26 08:00:00,1.81937,1.81959,1.81937,1.81955,317400001.0
2006-06-26 08:05:00,1.81955,1.81959,1.81782,1.81789,361099997.0
2006-06-26 08:10:00,1.81782,1.81818,1.81781,1.81786,365350001.0
2006-06-26 08:15:00,1.81781,1.81781,1.8175,1.81756,262600001.0
2006-06-26 08:20:00,1.81757,1.8176,1.81726,1.8173,220999999.0
2006-06-26 08:25:00,1.81718,1.81792,1.81718,1.81735,440000006.0
2006-06-26 08:30:00,1.8174,1.81795,1.8174,1.81784,327300001.0
2006-06-26 08:35:00,1.81793,1.8187,1.81793,1.81863,302870002.0
2006-06-26 08:40:00,1.81858,1.81891,1.81858,1.81876,412199996.0
2006-06-26 08:45:00,1.81886,1.81886,1.81833,1.81836,310600001.0
2006-06-26 08:50:00,1.81828,1.81828,1.8175,1.81815,288300002.0
2006-06-26 08:55:00,1.81845,1.8194,1.8183,1.81937,237400001.0
2006-06-26 09:00:00,1.81939,1.82032,1.81939,1.82008,371799999.0
2006-06-26 09:05:00,1.82012,1.82163,1.82011,1.82094,349899999.0
2006-06-26 09:10:00,1.82101,1.82107,1.8202,1.8205,360900003.0
2006-06-26 09:15:00,1.82037,1.82323,1.82018,1.8228,303400000.0
2006-06-26 09:20:00,1.82267,1.82408,1.82263,1.82295,346600004.0
2006-06-26 09:25:00,1.82285,1.82375,1.82285,1.82339,340600000.0
2006-06-26 09:30:00,1.82337,1.82337,1.82252,1.82258,329900001.0
2006-06-26 09:35:00,1.82255,1.82374,1.82246,1.82291,342700000.0
2006-06-26 09:40:00,1.82279,1.82407,1.82222,1.82348,367000001.0
2006-06-26 09:45:00,1.82346,1.82376,1.82328,1.82348,357000000.0
2006-06-26 09:50:00,1.82359,1.82407,1.82316,1.82396,368099997.0
2006-06-26 09:55:00,1.82377,1.82377,1.82251,1.82259,357100003.0
2006-06-26 10:00:00,1.82256,1.82263,1.82219,1.82225,310000002.0
2006-06-26 10:05:00,1.82234,1.8225,1.82223,1.82235,261899999.0
2006-06-26 10:10:00,1.82235,1.82269,1.82214,1.82269,301399999.0
2006-06-26 10:15:00,1.8228,1.82356,1.8228,1.8231,281099998.0
2006-06-26 10:20:00,1.823,1.8243,1.82274,1.82395,284349999.0
2006-06-26 10:25:00,1.82389,1.82406,1.82357,1.82368,432599999.0
2006-06-26 10:30:00,1.8237,1.82425,1.82368,1.82415,288200000.0
2006-06-26 10:35:00,1.82416,1.82427,1.82369,1.82369,300449999.0
2006-06-26 10:40:00,1.82375,1.82425,1.8233,1.82408,400699999.0
2006-06-26 10:45:00,1.82389,1.82401,1.82338,1.82383,327600001.0
2006-06-26 10:50:00,1.82377,1.8238,1.82298,1.82298,271999998.0
2006-06-26 10:55:00,1.82284,1.82284,1.8206,1.82076,315300001.0
2006-06-26 11:00:00,1.82071,1.82137,1.82071,1.8209,342999997.0
2006-06-26 11:05:00,1.82084,1.82103,1.82025,1.82067,380700004.0
2006-06-26 11:10:00,1.82068,1.82101,1.82063,1.82073,297299997.0
2006-06-26 11:15:00,1.82073,1.82165,1.82067,1.82162,280200003.0
2006-06-26 11:20:00,1.82178,1.82213,1.82087,1.82113,393500000.0
2006-06-26 11:25:00,1.82109,1.82136,1.82109,1.82131,375250000.0
2006-06-26 11:30:00,1.82126,1.82147,1.82112,1.82139,406199996.0
2006-06-26 11:35:00,1.82134,1.82152,1.82104,1.82104,299500000.0
2006-06-26 11:40:00,1.82094,1.82095,1.81992,1.82004,308700000.0
2006-06-26 11:45:00,1.82004,1.821,1.81999,1.821,409799999.0
2006-06-26 11:50:00,1.82113,1.82139,1.81854,1.819,363899998.0
2006-06-26 11:55:00,1.81909,1.81933,1.81842,1.81912,369699996.0
2006-06-26 12:00:00,1.81982,1.8202,1.81925,1.81993,366700002.0
2006-06-26 12:05:00,1.82005,1.82056,1.81987,1.82056,341000000.0
2006-06-26 12:10:00,1.82057,1.82057,1.81987,1.81992,224599999.0
2006-06-26 12:15:00,1.81983,1.82068,1.81981,1.82068,235299999.0
2006-06-26 12:20:00,1.82095,1.82162,1.82082,1.82086,330900002.0
2006-06-26 12:25:00,1.82089,1.82104,1.82009,1.82028,402646994.0
2006-06-26 12:30:00,1.82033,1.82033,1.81992,1.81992,400400001.0
2006-06-26 12:35:00,1.82003,1.82032,1.81986,1.81997,310900003.0
2006-06-26 12:40:00,1.81995,1.82019,1.81945,1.82016,444399994.0
2006-06-26 12:45:00,1.82039,1.82172,1.82039,1.82137,305199999.0
2006-06-26 12:50:00,1.82149,1.82222,1.82141,1.82195,299900001.0
2006-06-26 12:55:00,1.82192,1.82208,1.82141,1.82142,266800001.0
2006-06-26 13:00:00,1.82134,1.82146,1.82107,1.8212,286300001.0
2006-06-26 13:05:00,1.82119,1.82123,1.82064,1.82097,339999996.0
2006-06-26 13:10:00,1.82102,1.82153,1.82097,1.82138,376100001.0
2006-06-26 13:15:00,1.82159,1.82185,1.8206,1.82087,274500002.0
2006-06-26 13:20:00,1.82083,1.82083,1.82047,1.82047,225900000.0
2006-06-26 13:25:00,1.82031,1.82031,1.81929,1.81929,342300001.0
2006-06-26 13:30:00,1.81912,1.81925,1.8185,1.81861,310499999.0
2006-06-26 13:35:00,1.81858,1.81974,1.81857,1.8192,363300003.0
2006-06-26 13:40:00,1.81934,1.82038,1.81926,1.82021,530800006.0
2006-06-26 13:45:00,1.82027,1.82105,1.82027,1.82067,362499998.0
2006-06-26 13:50:00,1.82056,1.8208,1.8205,1.82063,315000000.0
2006-06-26 13:55:00,1.82067,1.82073,1.81978,1.81991,269400001.0
2006-06-26 14:00:00,1.81988,1.81988,1.81891,1.81951,321700000.0
2006-06-26 14:05:00,1.81948,1.82035,1.8194,1.8203,310299999.0
2006-06-26 14:10:00,1.82033,1.82056,1.82002,1.82002,299099998.0
2006-06-26 14:15:00,1.82001,1.82001,1.81946,1.81969,234200000.0
2006-06-26 14:20:00,1.81965,1.82036,1.81965,1.82029,294799995.0
2006-06-26 14:25:00,1.82034,1.82063,1.82028,1.82061,385399997.0
2006-06-26 14:30:00,1.82074,1.82183,1.82074,1.8215,246399999.0
2006-06-26 14:35:00,1.82143,1.82148,1.82043,1.82046,426099999.0
2006-06-26 14:40:00,1.82042,1.8207,1.82033,1.8207,318400003.0
2006-06-26 14:45:00,1.82071,1.82113,1.82068,1.82113,264500001.0
2006-06-26 14:50:00,1.82119,1.82136,1.82107,1.82114,360600000.0
2006-06-26 14:55:00,1.82111,1.8213,1.82101,1.82119,287300003.0
2006-06-26 15:00:00,1.82121,1.82163,1.82113,1.8215,311799999.0
2006-06-26 15:05:00,1.82148,1.82157,1.82127,1.82145,334500003.0
2006-06-26 15:10:00,1.82137,1.82153,1.82118,1.82135,321899998.0
2006-06-26 15:15:00,1.8213,1.8213,1.82093,1.82112,310600002.0
2006-06-26 15:20:00,1.82116,1.82138,1.82116,1.82125,287449998.0
2006-06-26 15:25:00,1.82129,1.82134,1.82093,1.82093,279400002.0
2006-06-26 15:30:00,1.8209,1.82159,1.82055,1.82139,347196991.0
2006-06-26 15:35:00,1.8215,1.8215,1.8208,1.82118,301100001.0
2006-06-26 15:40:00,1.82124,1.82167,1.82124,1.8216,258400001.0
2006-06-26 15:45:00,1.82163,1.82165,1.82117,1.82123,340599999.0
2006-06-26 15:50:00,1.82106,1.82106,1.81962,1.8199,406200000.0
2006-06-26 15:55:00,1.81993,1.82031,1.81886,1.81886,319799997.0
2006-06-26 16:00:00,1.81836,1.81914,1.81703,1.8188,423699999.0
2006-06-26 16:05:00,1.81887,1.81889,1.81738,1.81767,320200000.0
2006-06-26 16:10:00,1.81769,1.81804,1.81755,1.8177,379500001.0
2006-06-26 16:15:00,1.8176,1.81853,1.81738,1.81845,372899996.0
2006-06-26 16:20:00,1.81847,1.81881,1.81818,1.81825,337800001.0
2006-06-26 16:25:00,1.81818,1.81818,1.81752,1.81805,337000001.0
2006-06-26 16:30:00,1.81799,1.81815,1.81698,1.8178,336446995.0
2006-06-26 16:35:00,1.81779,1.818,1.81729,1.81787,343500003.0
2006-06-26 16:40:00,1.8178,1.81831,1.81762,1.81806,398600002.0
2006-06-26 16:45:00,1.81806,1.8181,1.8176,1.81768,479700002.0
2006-06-26 16:50:00,1.81771,1.81814,1.81721,1.81726,343900005.0
2006-06-26 16:55:00,1.81724,1.81825,1.81713,1.81786,448650002.0
2006-06-26 17:00:00,1.81772,1.8181,1.81613,1.81615,312699999.0
2006-06-26 17:05:00,1.81638,1.81746,1.81638,1.81743,205000001.0
2006-06-26 17:10:00,1.81746,1.81749,1.81671,1.81707,320399999.0
2006-06-26 17:15:00,1.81711,1.81787,1.81699,1.81772,272799999.0
2006-06-26 17:20:00,1.81759,1.81759,1.81699,1.81753,306700002.0
2006-06-26 17:25:00,1.81751,1.81793,1.81738,1.81761,331799999.0
2006-06-26 17:30:00,1.81744,1.81749,1.81644,1.81695,301800003.0
2006-06-26 17:35:00,1.81702,1.81735,1.81659,1.81667,307799994.0
2006-06-26 17:40:00,1.81683,1.8185,1.81683,1.81784,356299999.0
2006-06-26 17:45:00,1.81775,1.81906,1.81773,1.819,326000001.0
2006-06-26 17:50:00,1.81897,1.81915,1.81856,1.81868,254600000.0
2006-06-26 17:55:00,1.81864,1.81888,1.81852,1.81852,299300000.0
2006-06-26 18:00:00,1.81849,1.81905,1.81846,1.81897,4130800017.0
2006-06-26 18:05:00,1.81898,1.81965,1.81898,1.81916,5094499990.0
2006-06-26 18:10:00,1.8191,1.81979,1.81909,1.81963,3360299992.0
2006-06-26 18:15:00,1.81968,1.81968,1.81854,1.81893,3415400003.0
2006-06-26 18:20:00,1.81901,1.81917,1.8189,1.81905,3251069995.0
2006-06-26 18:25:00,1.81908,1.81972,1.81908,1.81972,3190646986.0
2006-06-26 18:30:00,1.81977,1.82074,1.81977,1.82055,2826749993.0
2006-06-26 18:35:00,1.82059,1.82108,1.82059,1.82073,1346350003.0
2006-06-26 18:40:00,1.82066,1.82081,1.82062,1.82074,1446300002.0
2006-06-26 18:45:00,1.82068,1.82093,1.82065,1.82088,989099993.0
2006-06-26 18:50:00,1.8209,1.82098,1.82028,1.82046,1872199989.0
2006-06-26 18:55:00,1.82058,1.82093,1.82051,1.82066,2378699994.0
2006-06-26 19:00:00,1.82073,1.82181,1.82073,1.82181,1457399998.0
2006-06-26 19:05:00,1.82179,1.82179,1.82108,1.82143,1804600007.0
2006-06-26 19:10:00,1.82147,1.82234,1.82141,1.8221,1345999997.0
2006-06-26 19:15:00,1.82211,1.82248,1.82197,1.82243,1310499999.0
2006-06-26 19:20:00,1.82242,1.82353,1.82242,1.82302,1477650002.0
2006-06-26 19:25:00,1.82305,1.82311,1.82255,1.82271,1793469992.0
2006-06-26 19:30:00,1.8227,1.82286,1.8226,1.82271,1599149993.0
2006-06-26 19:35:00,1.82273,1.82397,1.82273,1.82386,1390899994.0
2006-06-26 19:40:00,1.82389,1.82404,1.82335,1.82345,1540869994.0
2006-06-26 19:45:00,1.82354,1.82377,1.82337,1.82358,1046749998.0
2006-06-26 19:50:00,1.82359,1.82379,1.82341,1.8237,1238270003.0
2006-06-26 19:55:00,1.82366,1.82392,1.82338,1.82338,1309700000.0
2006-06-26 20:00:00,1.82328,1.82346,1.82297,1.82346,746600000.0
2006-06-26 20:05:00,1.82342,1.82377,1.82329,1.82377,930650004.0
2006-06-26 20:10:00,1.82382,1.82409,1.82378,1.82398,924300001.0
2006-06-26 20:15:00,1.82398,1.82417,1.82371,1.82417,879699998.0
2006-06-26 20:20:00,1.82406,1.82406,1.82347,1.8236,1092699994.0
2006-06-26 20:25:00,1.82361,1.82365,1.82338,1.8234,1735550005.0
2006-06-26 20:30:00,1.82345,1.82388,1.82344,1.82382,2369999995.0
2006-06-26 20:35:00,1.82384,1.82386,1.82362,1.82371,822300001.0
2006-06-26 20:40:00,1.82371,1.82378,1.82335,1.82347,1010400000.0
2006-06-26 20:45:00,1.82346,1.82387,1.82345,1.8238,865950003.0
2006-06-26 20:50:00,1.82373,1.82386,1.82305,1.82321,2077700004.0
2006-06-26 20:55:00,1.82323,1.8235,1.82303,1.8233,2217900002.0
2006-06-26 21:00:00,1.82322,1.82345,1.82316,1.82329,1206900000.0
2006-06-26 21:05:00,1.82326,1.82346,1.82307,1.82317,797200003.0
2006-06-26 21:10:00,1.82327,1.82327,1.82298,1.823,831000002.0
2006-06-26 21:15:00,1.82307,1.82317,1.82299,1.82315,731899996.0
2006-06-26 21:20:00,1.82312,1.82323,1.82302,1.82318,838350002.0
2006-06-26 21:25:00,1.8232,1.82322,1.82305,1.82306,614900002.0
2006-06-26 21:30:00,1.82285,1.82285,1.82252,1.82273,888846993.0
2006-06-26 21:35:00,1.82278,1.82278,1.8225,1.82264,568099993.0
2006-06-26 21:40:00,1.82262,1.82263,1.82204,1.82211,597900000.0
2006-06-26 21:45:00,1.82218,1.82296,1.82218,1.82296,574800000.0
2006-06-26 21:50:00,1.82289,1.82289,1.82237,1.82237,452846991.0
2006-06-26 21:55:00,1.82237,1.82294,1.82235,1.82288,874199998.0
2006-06-26 22:00:00,1.82292,1.82292,1.82259,1.82271,887799999.0
2006-06-26 22:05:00,1.82272,1.82319,1.82272,1.823,383900001.0
2006-06-26 22:10:00,1.82304,1.82359,1.82298,1.8235,369399999.0
2006-06-26 22:15:00,1.8236,1.82365,1.82329,1.82345,743549995.0
2006-06-26 22:20:00,1.82345,1.8235,1.82333,1.82338,473499999.0
2006-06-26 22:25:00,1.82333,1.82339,1.82307,1.82322,460099998.0
2006-06-26 22:30:00,1.82325,1.82351,1.82307,1.82335,709549994.0
2006-06-26 22:35:00,1.8234,1.82357,1.82316,1.8233,304999999.0
2006-06-26 22:40:00,1.82331,1.82357,1.82331,1.82343,432150001.0
2006-06-26 22:45:00,1.82343,1.82355,1.8232,1.8232,358799999.0
2006-06-26 22:50:00,1.8232,1.8233,1.82293,1.82315,187900002.0
2006-06-26 22:55:00,1.82317,1.8235,1.82315,1.8232,343999999.0
2006-06-26 23:00:00,1.823,1.82403,1.823,1.82363,259099998.0
2006-06-26 23:05:00,1.82363,1.82447,1.82363,1.82422,400600002.0
2006-06-26 23:10:00,1.82418,1.82476,1.82407,1.82436,426400000.0
2006-06-26 23:15:00,1.8244,1.82443,1.82405,1.82421,312849995.0
2006-06-26 23:20:00,1.82439,1.82451,1.82395,1.82418,404300001.0
2006-06-26 23:25:00,1.82412,1.82412,1.82327,1.82339,342200000.0
2006-06-26 23:30:00,1.82337,1.82343,1.82327,1.82335,297100002.0
2006-06-26 23:35:00,1.82338,1.82343,1.82331,1.82338,140200000.0
2006-06-26 23:40:00,1.82338,1.8234,1.82316,1.82328,270600000.0
2006-06-26 23:45:00,1.8234,1.82343,1.82302,1.82311,180300000.0
2006-06-26 23:50:00,1.82311,1.82331,1.82307,1.82324,190799996.0
2006-06-26 23:55:00,1.82332,1.82332,1.82278,1.82299,164499996.0
2006-06-27 00:00:00,1.82301,1.82304,1.82285,1.823,186999998.0
2006-06-27 00:05:00,1.8231,1.82321,1.82305,1.8231,272999999.0
2006-06-27 00:10:00,1.82326,1.82345,1.82308,1.82314,162000000.0
2006-06-27 00:15:00,1.82308,1.82308,1.82278,1.82285,156699998.0
2006-06-27 00:20:00,1.82283,1.82292,1.82283,1.82283,151600000.0
2006-06-27 00:25:00,1.82277,1.82296,1.82275,1.8229,286800003.0
2006-06-27 00:30:00,1.82286,1.8229,1.82274,1.82287,134099999.0
2006-06-27 00:35:00,1.82287,1.82293,1.82259,1.82259,165200001.0
2006-06-27 00:40:00,1.82271,1.8228,1.82268,1.82275,139500000.0
2006-06-27 00:45:00,1.82275,1.82282,1.82264,1.82278,236800002.0
2006-06-27 00:50:00,1.8228,1.82292,1.8227,1.82292,156199998.0
2006-06-27 00:55:00,1.8229,1.82304,1.82287,1.82295,273200000.0
2006-06-27 01:00:00,1.82296,1.82378,1.82296,1.82372,351200003.0
2006-06-27 01:05:00,1.8238,1.8238,1.8237,1.82375,222900001.0
2006-06-27 01:10:00,1.82375,1.82375,1.82339,1.82351,243499998.0
2006-06-27 01:15:00,1.82347,1.82395,1.82339,1.8239,263599999.0
2006-06-27 01:20:00,1.82386,1.82389,1.82345,1.82377,130400000.0
2006-06-27 01:25:00,1.82378,1.82385,1.82363,1.8237,350900002.0
2006-06-27 01:30:00,1.82368,1.82378,1.82353,1.82377,181200001.0
2006-06-27 01:35:00,1.8237,1.82398,1.8237,1.82389,223400001.0
2006-06-27 01:40:00,1.82396,1.82415,1.82396,1.8241,286300001.0
2006-06-27 01:45:00,1.82415,1.82467,1.82408,1.82435,275400001.0
2006-06-27 01:50:00,1.82439,1.82452,1.8242,1.82445,186300000.0
2006-06-27 01:55:00,1.82466,1.82534,1.82466,1.82516,281099999.0
2006-06-27 02:00:00,1.82521,1.82525,1.82463,1.82464,269000002.0
2006-06-27 02:05:00,1.82468,1.82504,1.82438,1.82455,200299999.0
2006-06-27 02:10:00,1.82499,1.82555,1.82484,1.82505,495800003.0
2006-06-27 02:15:00,1.82502,1.82547,1.82494,1.82508,305600000.0
2006-06-27 02:20:00,1.82497,1.82515,1.82481,1.82485,268700001.0
2006-06-27 02:25:00,1.82471,1.82487,1.82452,1.82487,269399998.0
2006-06-27 02:30:00,1.82479,1.82487,1.82452,1.82478,201799999.0
2006-06-27 02:35:00,1.82479,1.82537,1.82479,1.82529,221199998.0
2006-06-27 02:40:00,1.82523,1.82553,1.82522,1.82544,396399998.0
2006-06-27 02:45:00,1.82531,1.82531,1.82491,1.82507,173200001.0
2006-06-27 02:50:00,1.82515,1.82584,1.82515,1.82574,219300003.0
2006-06-27 02:55:00,1.82547,1.82553,1.82516,1.82523,303800001.0
2006-06-27 03:00:00,1.82517,1.82544,1.82486,1.8254,263500000.0
2006-06-27 03:05:00,1.82534,1.82582,1.82534,1.82575,327199999.0
2006-06-27 03:10:00,1.8258,1.82603,1.82566,1.82567,216399999.0
2006-06-27 03:15:00,1.82559,1.82569,1.82525,1.82569,244499999.0
2006-06-27 03:20:00,1.82579,1.82587,1.82462,1.82462,216600001.0
2006-06-27 03:25:00,1.82467,1.82473,1.82414,1.82418,217500000.0
2006-06-27 03:30:00,1.82426,1.82447,1.82426,1.82444,184500000.0
2006-06-27 03:35:00,1.82448,1.82484,1.82448,1.8247,209199997.0
2006-06-27 03:40:00,1.82472,1.82472,1.82427,1.8247,267500003.0
2006-06-27 03:45:00,1.82477,1.825,1.82461,1.82489,237700003.0
2006-06-27 03:50:00,1.82487,1.82502,1.82477,1.82492,287600001.0
2006-06-27 03:55:00,1.82491,1.82508,1.82476,1.82508,237799998.0
2006-06-27 04:00:00,1.82505,1.82505,1.82481,1.82481,170400000.0
2006-06-27 04:05:00,1.8248,1.82531,1.82477,1.82513,395300001.0
2006-06-27 04:10:00,1.82507,1.82546,1.82507,1.8253,324499998.0
2006-06-27 04:15:00,1.8254,1.82573,1.82537,1.82564,369000005.0
2006-06-27 04:20:00,1.82554,1.82567,1.82541,1.8256,163799999.0
2006-06-27 04:25:00,1.8256,1.82567,1.8253,1.82543,326599997.0
2006-06-27 04:30:00,1.82537,1.82567,1.82523,1.82546,284000000.0
2006-06-27 04:35:00,1.82538,1.82557,1.82538,1.8255,228099998.0
2006-06-27 04:40:00,1.82558,1.82558,1.82545,1.82545,237700001.0
2006-06-27 04:45:00,1.8255,1.82555,1.82545,1.82555,124399998.0
2006-06-27 04:50:00,1.82555,1.82555,1.82532,1.82535,211300001.0
2006-06-27 04:55:00,1.82537,1.82547,1.82528,1.82542,342300002.0
2006-06-27 05:00:00,1.82546,1.82551,1.82535,1.8254,169099999.0
2006-06-27 05:05:00,1.82547,1.82555,1.82532,1.8255,121400000.0
2006-06-27 05:10:00,1.82555,1.82555,1.82543,1.82545,165500000.0
2006-06-27 05:15:00,1.82546,1.8257,1.82538,1.8257,294999999.0
2006-06-27 05:20:00,1.82567,1.82578,1.82567,1.82576,267000003.0
2006-06-27 05:25:00,1.82575,1.8258,1.8257,1.82575,196400001.0
2006-06-27 05:30:00,1.82575,1.82588,1.82556,1.82585,195100000.0
2006-06-27 05:35:00,1.82573,1.8258,1.8256,1.82568,225899998.0
2006-06-27 05:40:00,1.82575,1.82589,1.8256,1.82573,192800000.0
2006-06-27 05:45:00,1.82582,1.82591,1.82572,1.82572,197900001.0
2006-06-27 05:50:00,1.82573,1.82583,1.82553,1.82566,283300002.0
2006-06-27 05:55:00,1.82562,1.82569,1.82449,1.82454,284950001.0
2006-06-27 06:00:00,1.82462,1.82487,1.82436,1.8246,216900000.0
2006-06-27 06:05:00,1.82447,1.82447,1.82333,1.82333,259999997.0
2006-06-27 06:10:00,1.82331,1.82376,1.82322,1.82366,269799997.0
2006-06-27 06:15:00,1.82365,1.82378,1.82331,1.8235,257000001.0
2006-06-27 06:20:00,1.82358,1.82395,1.82324,1.82324,354600004.0
2006-06-27 06:25:00,1.82334,1.82336,1.82321,1.82332,308800000.0
2006-06-27 06:30:00,1.82325,1.82415,1.82322,1.82398,299600000.0
2006-06-27 06:35:00,1.82396,1.82415,1.82389,1.82415,126000000.0
2006-06-27 06:40:00,1.82409,1.82461,1.82402,1.82436,210199999.0
2006-06-27 06:45:00,1.82442,1.82452,1.82407,1.82427,316199998.0
2006-06-27 06:50:00,1.8243,1.82443,1.82394,1.82438,209299999.0
2006-06-27 06:55:00,1.82436,1.82443,1.82418,1.82424,298200001.0
2006-06-27 07:00:00,1.82443,1.8245,1.82434,1.82438,265799999.0
2006-06-27 07:05:00,1.82438,1.82481,1.82438,1.82474,334499997.0
2006-06-27 07:10:00,1.82478,1.82484,1.82464,1.82475,349700000.0
2006-06-27 07:15:00,1.82483,1.82516,1.82475,1.82497,226599999.0
2006-06-27 07:20:00,1.82498,1.82505,1.8247,1.82472,340270000.0
2006-06-27 07:25:00,1.82474,1.82529,1.82467,1.82522,319299999.0
2006-06-27 07:30:00,1.82518,1.82522,1.82487,1.82491,238900001.0
2006-06-27 07:35:00,1.82497,1.82506,1.8247,1.8247,228869998.0
2006-06-27 07:40:00,1.8247,1.82494,1.8246,1.82494,328799998.0
2006-06-27 07:45:00,1.82493,1.82493,1.8242,1.82421,254099995.0
2006-06-27 07:50:00,1.8241,1.82438,1.82402,1.82402,233399999.0
2006-06-27 07:55:00,1.82416,1.8243,1.82346,1.82349,332499996.0
2006-06-27 08:00:00,1.82348,1.82385,1.82335,1.82353,387800003.0
2006-06-27 08:05:00,1.82354,1.82379,1.82338,1.82345,249599999.0
2006-06-27 08:10:00,1.82335,1.82359,1.82333,1.82353,296799998.0
2006-06-27 08:15:00,1.82356,1.82361,1.82335,1.82355,266899997.0
2006-06-27 08:20:00,1.82354,1.82359,1.82338,1.82345,317200000.0
2006-06-27 08:25:00,1.82343,1.82351,1.82322,1.82339,359450000.0
2006-06-27 08:30:00,1.82319,1.82319,1.82215,1.82235,257700001.0
2006-06-27 08:35:00,1.82244,1.82321,1.82244,1.82321,243600002.0
2006-06-27 08:40:00,1.82319,1.82321,1.82266,1.82266,332999999.0
2006-06-27 08:45:00,1.82276,1.82326,1.82256,1.82264,374200002.0
2006-06-27 08:50:00,1.82263,1.82309,1.82263,1.82284,369199999.0
2006-06-27 08:55:00,1.82284,1.82325,1.82236,1.82236,297300002.0
2006-06-27 09:00:00,1.82236,1.82238,1.82197,1.82209,500649999.0
2006-06-27 09:05:00,1.82218,1.82268,1.82169,1.82169,502099999.0
2006-06-27 09:10:00,1.82174,1.82193,1.82145,1.82174,260400001.0
2006-06-27 09:15:00,1.82184,1.82227,1.82178,1.82223,246800003.0
2006-06-27 09:20:00,1.82215,1.82285,1.82187,1.82221,286199998.0
2006-06-27 09:25:00,1.82209,1.82236,1.82199,1.82217,338399999.0
2006-06-27 09:30:00,1.82203,1.8225,1.82116,1.8217,323319999.0
2006-06-27 09:35:00,1.82174,1.8239,1.82174,1.82372,379999999.0
2006-06-27 09:40:00,1.82351,1.82389,1.82327,1.82376,291900002.0
2006-06-27 09:45:00,1.82392,1.82463,1.82373,1.82382,321546994.0
2006-06-27 09:50:00,1.82374,1.82385,1.82303,1.82314,329099998.0
2006-06-27 09:55:00,1.82313,1.82322,1.8227,1.82313,389899998.0
2006-06-27 10:00:00,1.82346,1.82461,1.82108,1.82345,384000000.0
2006-06-27 10:05:00,1.82336,1.82336,1.82225,1.82228,345499999.0
2006-06-27 10:10:00,1.82229,1.82288,1.82164,1.82192,250300000.0
2006-06-27 10:15:00,1.82192,1.82218,1.8207,1.82128,211200001.0
2006-06-27 10:20:00,1.82125,1.82158,1.82105,1.8215,392899999.0
2006-06-27 10:25:00,1.82156,1.82257,1.82156,1.82246,259500002.0
2006-06-27 10:30:00,1.82242,1.8225,1.822,1.8221,296899999.0
2006-06-27 10:35:00,1.82208,1.82252,1.82174,1.82174,329500001.0
2006-06-27 10:40:00,1.822,1.82302,1.822,1.82292,462899996.0
2006-06-27 10:45:00,1.82295,1.82317,1.82276,1.82276,311500000.0
2006-06-27 10:50:00,1.82266,1.82327,1.82256,1.82308,343399997.0
2006-06-27 10:55:00,1.82298,1.82298,1.82252,1.82293,300299998.0
2006-06-27 11:00:00,1.82289,1.82289,1.82178,1.82185,258900000.0
2006-06-27 11:05:00,1.82188,1.82188,1.82127,1.82137,369499998.0
2006-06-27 11:10:00,1.82135,1.8219,1.82134,1.82178,271800002.0
2006-06-27 11:15:00,1.82175,1.82191,1.82152,1.82162,303699999.0
2006-06-27 11:20:00,1.82169,1.82248,1.82163,1.82222,313200001.0
2006-06-27 11:25:00,1.82219,1.82236,1.822,1.8221,364100000.0
2006-06-27 11:30:00,1.82206,1.82225,1.82166,1.82173,318100001.0
2006-06-27 11:35:00,1.82156,1.82156,1.82118,1.8212,451499999.0
2006-06-27 11:40:00,1.82114,1.82142,1.82103,1.82142,316600000.0
2006-06-27 11:45:00,1.82141,1.8224,1.82135,1.82209,554200003.0
2006-06-27 11:50:00,1.82213,1.8222,1.82146,1.82146,327199998.0
2006-06-27 11:55:00,1.82142,1.82172,1.82126,1.8217,317499999.0
2006-06-27 12:00:00,1.82171,1.8219,1.82165,1.8217,413999999.0
2006-06-27 12:05:00,1.82178,1.82187,1.82165,1.82175,257000000.0
2006-06-27 12:10:00,1.8217,1.8217,1.82002,1.82006,289100000.0
2006-06-27 12:15:00,1.82011,1.82052,1.81969,1.81972,481399997.0
2006-06-27 12:20:00,1.81978,1.81979,1.81901,1.81966,312700001.0
2006-06-27 12:25:00,1.81984,1.82043,1.81984,1.82027,364199996.0
2006-06-27 12:30:00,1.82014,1.82048,1.81988,1.82046,457199998.0
2006-06-27 12:35:00,1.82039,1.82136,1.82038,1.82125,279800000.0
2006-06-27 12:40:00,1.82123,1.82123,1.82108,1.82116,382370002.0
2006-06-27 12:45:00,1.82115,1.82115,1.8208,1.82095,294300000.0
2006-06-27 12:50:00,1.82094,1.82107,1.8208,1.82101,335300001.0
2006-06-27 12:55:00,1.82102,1.82145,1.82086,1.82095,250370000.0
2006-06-27 13:00:00,1.82092,1.82121,1.82078,1.82121,363400004.0
2006-06-27 13:05:00,1.82123,1.82135,1.8205,1.82059,327400002.0
2006-06-27 13:10:00,1.82056,1.8206,1.81986,1.81986,231700002.0
2006-06-27 13:15:00,1.81987,1.81995,1.81942,1.81957,347200002.0
2006-06-27 13:20:00,1.81949,1.82027,1.8193,1.82026,299800001.0
2006-06-27 13:25:00,1.82034,1.82034,1.81973,1.81996,329999999.0
2006-06-27 13:30:00,1.82008,1.82053,1.82008,1.8201,423200000.0
2006-06-27 13:35:00,1.82012,1.82018,1.8197,1.8197,331200000.0
2006-06-27 13:40:00,1.81967,1.81967,1.81847,1.81896,404899997.0
2006-06-27 13:45:00,1.81897,1.81947,1.81897,1.81913,184850000.0
2006-06-27 13:50:00,1.81917,1.82045,1.81917,1.82038,261700000.0
2006-06-27 13:55:00,1.82048,1.82053,1.81992,1.81992,289500002.0
2006-06-27 14:00:00,1.81991,1.81999,1.81947,1.81949,381700000.0
2006-06-27 14:05:00,1.81933,1.81948,1.81918,1.81924,230000001.0
2006-06-27 14:10:00,1.81932,1.81942,1.81894,1.81921,252770001.0
2006-06-27 14:15:00,1.81914,1.81928,1.81852,1.81898,434100003.0
2006-06-27 14:20:00,1.81894,1.82052,1.81893,1.82047,314199999.0
2006-06-27 14:25:00,1.8206,1.82093,1.82031,1.82038,246100002.0
2006-06-27 14:30:00,1.82049,1.82084,1.82038,1.82075,265300002.0
2006-06-27 14:35:00,1.82069,1.82147,1.82067,1.82142,275600001.0
2006-06-27 14:40:00,1.82144,1.82221,1.82117,1.82221,318300000.0
2006-06-27 14:45:00,1.82221,1.82232,1.82168,1.82221,466300004.0
2006-06-27 14:50:00,1.82227,1.8228,1.82204,1.82225,406699999.0
2006-06-27 14:55:00,1.82223,1.8223,1.82169,1.82169,301699999.0
2006-06-27 15:00:00,1.82153,1.822,1.82145,1.822,229100001.0
2006-06-27 15:05:00,1.8219,1.82294,1.82189,1.82288,268800000.0
2006-06-27 15:10:00,1.82291,1.82318,1.82256,1.82264,338899996.0
2006-06-27 15:15:00,1.82261,1.82295,1.82204,1.82209,265100002.0
2006-06-27 15:20:00,1.82206,1.82215,1.82103,1.8214,384199999.0
2006-06-27 15:25:00,1.82162,1.82286,1.82162,1.82286,389799997.0
2006-06-27 15:30:00,1.82315,1.82347,1.8227,1.82272,388100001.0
2006-06-27 15:35:00,1.82276,1.82288,1.82187,1.82201,304999999.0
2006-06-27 15:40:00,1.822,1.82244,1.8219,1.82241,203700000.0
2006-06-27 15:45:00,1.82244,1.82313,1.82244,1.82313,308896994.0
2006-06-27 15:50:00,1.82319,1.82321,1.82274,1.8229,390200003.0
2006-06-27 15:55:00,1.82289,1.82324,1.82255,1.82289,289700000.0
2006-06-27 16:00:00,1.8225,1.82351,1.82152,1.82351,318999999.0
2006-06-27 16:05:00,1.82362,1.82366,1.8229,1.8229,348700000.0
2006-06-27 16:10:00,1.82277,1.82348,1.8226,1.82348,406000003.0
2006-06-27 16:15:00,1.82354,1.82575,1.82351,1.82522,275799999.0
2006-06-27 16:20:00,1.82535,1.82611,1.82525,1.82547,368699997.0
2006-06-27 16:25:00,1.82555,1.8256,1.82476,1.82494,382399997.0
2006-06-27 16:30:00,1.82473,1.82473,1.82416,1.82416,344499997.0
2006-06-27 16:35:00,1.82421,1.82446,1.82409,1.82428,274299999.0
2006-06-27 16:40:00,1.82425,1.82436,1.82379,1.82384,365300002.0
2006-06-27 16:45:00,1.8238,1.82412,1.8236,1.82407,417799997.0
2006-06-27 16:50:00,1.82398,1.82398,1.82347,1.82361,318899995.0
2006-06-27 16:55:00,1.82364,1.82378,1.8235,1.82353,366300000.0
2006-06-27 17:00:00,1.8234,1.82353,1.82327,1.82344,373500000.0
2006-06-27 17:05:00,1.82343,1.82356,1.8234,1.82346,196100000.0
2006-06-27 17:10:00,1.8235,1.82355,1.8233,1.82343,303849998.0
2006-06-27 17:15:00,1.82342,1.82371,1.82342,1.82361,262599999.0
2006-06-27 17:20:00,1.82367,1.82435,1.82344,1.8239,274499998.0
2006-06-27 17:25:00,1.8239,1.82441,1.82379,1.8243,300300002.0
2006-06-27 17:30:00,1.82434,1.82489,1.82434,1.82452,412199997.0
2006-06-27 17:35:00,1.82446,1.82453,1.82413,1.82413,271299999.0
2006-06-27 17:40:00,1.82401,1.82429,1.82389,1.82414,280969999.0
2006-06-27 17:45:00,1.8241,1.82411,1.8229,1.82322,244200000.0
2006-06-27 17:50:00,1.82318,1.82378,1.82313,1.82356,334299997.0
2006-06-27 17:55:00,1.8235,1.82397,1.82349,1.82349,276799997.0
2006-06-27 18:00:00,1.82335,1.82335,1.82211,1.82263,4273999989.0
2006-06-27 18:05:00,1.82262,1.82322,1.82255,1.82293,4851999990.0
2006-06-27 18:10:00,1.82288,1.82332,1.82269,1.82303,3320799995.0
2006-06-27 18:15:00,1.82308,1.82308,1.82256,1.82258,3589969995.0
2006-06-27 18:20:00,1.82265,1.82304,1.82265,1.82302,3460650003.0
2006-06-27 18:25:00,1.82294,1.82334,1.82274,1.82301,3008299995.0
2006-06-27 18:30:00,1.82298,1.8231,1.82284,1.82287,2865749991.0
2006-06-27 18:35:00,1.82285,1.82313,1.8228,1.82313,1000399988.0
2006-06-27 18:40:00,1.82314,1.82346,1.82309,1.82332,1386299995.0
2006-06-27 18:45:00,1.82326,1.82365,1.82302,1.82348,1014249996.0
2006-06-27 18:50:00,1.82341,1.8236,1.8232,1.82349,1858599994.0
2006-06-27 18:55:00,1.82352,1.82353,1.82304,1.82305,2492799990.0
2006-06-27 19:00:00,1.82307,1.82312,1.82287,1.82312,1430320007.0
2006-06-27 19:05:00,1.82312,1.82318,1.82292,1.82318,1907599996.0
2006-06-27 19:10:00,1.82317,1.8232,1.82297,1.82315,1472199989.0
2006-06-27 19:15:00,1.82307,1.82307,1.82243,1.82255,1428600001.0
2006-06-27 19:20:00,1.82249,1.82253,1.82223,1.8225,1353100001.0
2006-06-27 19:25:00,1.82248,1.82249,1.82224,1.8223,1533550002.0
2006-06-27 19:30:00,1.82225,1.82244,1.82165,1.82197,1506799996.0
2006-06-27 19:35:00,1.822,1.82212,1.82164,1.82191,1348300002.0
2006-06-27 19:40:00,1.82192,1.82233,1.8218,1.82225,1456800000.0
2006-06-27 19:45:00,1.8223,1.82259,1.82209,1.82233,1115100000.0
2006-06-27 19:50:00,1.82238,1.82252,1.82219,1.8222,1092399995.0
2006-06-27 19:55:00,1.82215,1.82229,1.82215,1.82228,1477199997.0
2006-06-27 20:00:00,1.82223,1.82241,1.82215,1.82228,988650001.0
2006-06-27 20:05:00,1.82226,1.8225,1.82226,1.82235,1026899999.0
2006-06-27 20:10:00,1.82236,1.82266,1.82235,1.82253,1026499997.0
2006-06-27 20:15:00,1.82254,1.82263,1.82233,1.82237,854999994.0
2006-06-27 20:20:00,1.82231,1.82258,1.82227,1.82251,1003850000.0
2006-06-27 20:25:00,1.82253,1.82267,1.82243,1.8226,1789400002.0
2006-06-27 20:30:00,1.8226,1.8228,1.82255,1.82274,2317100000.0
2006-06-27 20:35:00,1.82275,1.82289,1.82254,1.82272,821500003.0
2006-06-27 20:40:00,1.8227,1.82275,1.82259,1.82263,896150003.0
2006-06-27 20:45:00,1.82261,1.82277,1.82261,1.8227,833199997.0
2006-06-27 20:50:00,1.82263,1.82276,1.82249,1.82256,1824200005.0
2006-06-27 20:55:00,1.8226,1.82275,1.82254,1.82259,2365250005.0
2006-06-27 21:00:00,1.82255,1.8227,1.8225,1.8227,1260900005.0
2006-06-27 21:05:00,1.82271,1.82292,1.82267,1.82277,710000009.0
2006-06-27 21:10:00,1.82287,1.82318,1.82287,1.823,741000000.0
2006-06-27 21:15:00,1.82307,1.82313,1.82292,1.82303,661500001.0
2006-06-27 21:20:00,1.82307,1.8231,1.82285,1.8229,955399994.0
2006-06-27 21:25:00,1.8229,1.82295,1.82285,1.82295,439999994.0
2006-06-27 21:30:00,1.82291,1.82305,1.8228,1.82294,901799993.0
2006-06-27 21:35:00,1.82298,1.82298,1.8226,1.8226,516499996.0
2006-06-27 21:40:00,1.82259,1.82278,1.82255,1.82255,533299999.0
2006-06-27 21:45:00,1.8225,1.82252,1.82234,1.82244,588599997.0
2006-06-27 21:50:00,1.82244,1.82252,1.8223,1.8223,349270001.0
2006-06-27 21:55:00,1.82232,1.82245,1.82225,1.82225,784699999.0
2006-06-27 22:00:00,1.82225,1.82228,1.8221,1.82215,740350001.0
2006-06-27 22:05:00,1.82218,1.82225,1.82112,1.82114,378299999.0
2006-06-27 22:10:00,1.82116,1.82144,1.82109,1.82137,387600001.0
2006-06-27 22:15:00,1.82145,1.82145,1.82128,1.8214,876699999.0
2006-06-27 22:20:00,1.82144,1.82185,1.82144,1.8217,542099996.0
2006-06-27 22:25:00,1.82168,1.82176,1.82154,1.82165,494099997.0
2006-06-27 22:30:00,1.82167,1.82168,1.82134,1.82135,651600003.0
2006-06-27 22:35:00,1.82145,1.82167,1.82145,1.8215,296600001.0
2006-06-27 22:40:00,1.82145,1.82145,1.8212,1.82133,438200000.0
2006-06-27 22:45:00,1.82133,1.82162,1.82124,1.82151,385200001.0
2006-06-27 22:50:00,1.82156,1.82165,1.82107,1.82107,284099996.0
2006-06-27 22:55:00,1.82105,1.8212,1.82095,1.821,306099997.0
2006-06-27 23:00:00,1.82095,1.82162,1.82077,1.82114,401600005.0
2006-06-27 23:05:00,1.82098,1.82189,1.82098,1.82152,290500001.0
2006-06-27 23:10:00,1.82162,1.82226,1.8215,1.82217,406600000.0
2006-06-27 23:15:00,1.82188,1.82236,1.82169,1.8221,479399996.0
2006-06-27 23:20:00,1.82232,1.82249,1.82169,1.82237,325300002.0
2006-06-27 23:25:00,1.8222,1.82255,1.82189,1.82237,330600000.0
2006-06-27 23:30:00,1.82222,1.82228,1.8213,1.82193,320000000.0
2006-06-27 23:35:00,1.82195,1.82216,1.82195,1.82211,176500000.0
2006-06-27 23:40:00,1.82198,1.8221,1.82193,1.822,188600002.0
2006-06-27 23:45:00,1.822,1.82202,1.82177,1.82177,108200000.0
2006-06-27 23:50:00,1.82184,1.82195,1.82144,1.82144,153799999.0
2006-06-27 23:55:00,1.82118,1.82118,1.82059,1.82074,144100001.0
2006-06-28 00:00:00,1.82065,1.82067,1.82046,1.82051,332699999.0
2006-06-28 00:05:00,1.82043,1.82078,1.82041,1.82078,312300001.0
2006-06-28 00:10:00,1.82093,1.82105,1.82088,1.82095,315300000.0
2006-06-28 00:15:00,1.82095,1.82095,1.82055,1.8206,322100003.0
2006-06-28 00:20:00,1.8206,1.82072,1.82058,1.82058,155300000.0
2006-06-28 00:25:00,1.8205,1.82093,1.82044,1.82077,393749998.0
2006-06-28 00:30:00,1.82078,1.82078,1.8207,1.82072,65300001.0
2006-06-28 00:35:00,1.82064,1.82068,1.82053,1.8206,232300000.0
2006-06-28 00:40:00,1.82065,1.82065,1.82052,1.82055,167300000.0
2006-06-28 00:45:00,1.82055,1.82065,1.82009,1.82015,329899997.0
2006-06-28 00:50:00,1.8202,1.82031,1.8201,1.82031,152899998.0
2006-06-28 00:55:00,1.8203,1.82047,1.82024,1.82047,150800001.0
2006-06-28 01:00:00,1.82044,1.82099,1.82032,1.82088,216700002.0
2006-06-28 01:05:00,1.82092,1.82096,1.82061,1.82062,294200000.0
2006-06-28 01:10:00,1.8206,1.82073,1.82053,1.82058,103300000.0
2006-06-28 01:15:00,1.8205,1.82059,1.82042,1.8205,339400001.0
2006-06-28 01:20:00,1.82045,1.8205,1.82028,1.82048,255799999.0
2006-06-28 01:25:00,1.82055,1.82072,1.82037,1.82055,279100002.0
2006-06-28 01:30:00,1.82055,1.82075,1.82045,1.82075,176300000.0
2006-06-28 01:35:00,1.82066,1.82081,1.82057,1.82075,333000002.0
2006-06-28 01:40:00,1.82072,1.82072,1.8205,1.8206,220099999.0
2006-06-28 01:45:00,1.82067,1.82085,1.82062,1.82085,230600000.0
2006-06-28 01:50:00,1.8211,1.82157,1.82105,1.82109,263500002.0
2006-06-28 01:55:00,1.82107,1.82127,1.82077,1.82095,259200000.0
2006-06-28 02:00:00,1.82095,1.82123,1.8209,1.82115,321600000.0
2006-06-28 02:05:00,1.82123,1.82143,1.82102,1.82135,294100001.0
2006-06-28 02:10:00,1.82142,1.82142,1.82094,1.8212,278200001.0
2006-06-28 02:15:00,1.82125,1.82132,1.82107,1.82132,266400001.0
2006-06-28 02:20:00,1.82141,1.82252,1.82141,1.82247,307500001.0
2006-06-28 02:25:00,1.82244,1.82252,1.8223,1.82248,287000001.0
2006-06-28 02:30:00,1.82245,1.8225,1.82183,1.82183,228700000.0
2006-06-28 02:35:00,1.82185,1.822,1.82174,1.82187,236999999.0
2006-06-28 02:40:00,1.82185,1.82188,1.8217,1.8218,323200002.0
2006-06-28 02:45:00,1.82176,1.82182,1.82145,1.82145,293099998.0
2006-06-28 02:50:00,1.8214,1.82183,1.8214,1.82177,233800003.0
2006-06-28 02:55:00,1.82181,1.82215,1.82181,1.82184,320099998.0
2006-06-28 03:00:00,1.82178,1.82259,1.82178,1.82231,278299998.0
2006-06-28 03:05:00,1.82222,1.82271,1.82222,1.82259,291000002.0
2006-06-28 03:10:00,1.82269,1.82275,1.82241,1.82245,280600002.0
2006-06-28 03:15:00,1.8224,1.8224,1.82163,1.82163,187699997.0
2006-06-28 03:20:00,1.82173,1.82281,1.8217,1.82281,230399998.0
2006-06-28 03:25:00,1.82276,1.82292,1.82276,1.82281,206300005.0
2006-06-28 03:30:00,1.82294,1.82298,1.82272,1.82275,306246992.0
2006-06-28 03:35:00,1.82278,1.82278,1.82261,1.82265,238350001.0
2006-06-28 03:40:00,1.82268,1.8227,1.82249,1.82249,145450000.0
2006-06-28 03:45:00,1.82242,1.82262,1.8224,1.82258,206699999.0
2006-06-28 03:50:00,1.82264,1.82292,1.82257,1.82284,346300000.0
2006-06-28 03:55:00,1.82285,1.82296,1.82278,1.82291,320270002.0
2006-06-28 04:00:00,1.82292,1.82293,1.82271,1.82275,216399999.0
2006-06-28 04:05:00,1.82274,1.82294,1.82261,1.82275,266599999.0
2006-06-28 04:10:00,1.82278,1.82282,1.82254,1.82254,290400001.0
2006-06-28 04:15:00,1.82268,1.82285,1.82266,1.82276,327900002.0
2006-06-28 04:20:00,1.82275,1.8229,1.82263,1.82281,264600000.0
2006-06-28 04:25:00,1.8228,1.82316,1.82277,1.82316,237299999.0
2006-06-28 04:30:00,1.82311,1.82323,1.82303,1.82312,125899997.0
2006-06-28 04:35:00,1.82307,1.82333,1.82302,1.82302,312500001.0
2006-06-28 04:40:00,1.8234,1.82355,1.82322,1.82322,260346996.0
2006-06-28 04:45:00,1.82325,1.82343,1.8232,1.82337,177700000.0
2006-06-28 04:50:00,1.82338,1.82384,1.82323,1.82373,309100003.0
2006-06-28 04:55:00,1.82352,1.82375,1.82345,1.82345,225050001.0
2006-06-28 05:00:00,1.8234,1.8234,1.82278,1.82282,324999997.0
2006-06-28 05:05:00,1.82281,1.82302,1.8228,1.8228,200000003.0
2006-06-28 05:10:00,1.82289,1.82289,1.82272,1.82272,169499999.0
2006-06-28 05:15:00,1.82274,1.8228,1.82263,1.82277,258199999.0
2006-06-28 05:20:00,1.82269,1.82274,1.82249,1.8227,225899999.0
2006-06-28 05:25:00,1.8227,1.82279,1.82255,1.8226,296799999.0
2006-06-28 05:30:00,1.8226,1.82269,1.82214,1.82253,386099996.0
2006-06-28 05:35:00,1.82243,1.82261,1.82222,1.82239,278569999.0
2006-06-28 05:40:00,1.82247,1.82248,1.82234,1.82238,219399998.0
2006-06-28 05:45:00,1.8224,1.82244,1.82218,1.82225,217399999.0
2006-06-28 05:50:00,1.82235,1.82253,1.82228,1.82253,277600002.0
2006-06-28 05:55:00,1.82249,1.82253,1.82222,1.82233,209299998.0
2006-06-28 06:00:00,1.82243,1.82254,1.82236,1.8225,198900002.0
2006-06-28 06:05:00,1.82245,1.8225,1.82235,1.82242,268599999.0
2006-06-28 06:10:00,1.8224,1.82253,1.82235,1.82248,199899998.0
2006-06-28 06:15:00,1.82256,1.82263,1.82245,1.82248,252300000.0
2006-06-28 06:20:00,1.82247,1.82262,1.82247,1.82252,316700001.0
2006-06-28 06:25:00,1.82263,1.8228,1.82255,1.82274,314099996.0
2006-06-28 06:30:00,1.82263,1.82269,1.82254,1.82266,252899998.0
2006-06-28 06:35:00,1.82267,1.82285,1.82255,1.82285,185799998.0
2006-06-28 06:40:00,1.82286,1.82286,1.82256,1.82259,315299996.0
2006-06-28 06:45:00,1.82265,1.82274,1.82255,1.82259,228400000.0
2006-06-28 06:50:00,1.82265,1.82278,1.8224,1.82275,215699998.0
2006-06-28 06:55:00,1.8227,1.82275,1.82234,1.82234,171200001.0
2006-06-28 07:00:00,1.82248,1.82248,1.82219,1.8224,181899998.0
2006-06-28 07:05:00,1.82239,1.82251,1.82232,1.82251,256799999.0
2006-06-28 07:10:00,1.82253,1.82262,1.82248,1.82252,350499999.0
2006-06-28 07:15:00,1.82255,1.82263,1.82242,1.82249,263199998.0
2006-06-28 07:20:00,1.82252,1.82273,1.82252,1.82265,219000001.0
2006-06-28 07:25:00,1.82268,1.82282,1.8225,1.8226,270700003.0
2006-06-28 07:30:00,1.82265,1.82271,1.82245,1.82252,294500000.0
2006-06-28 07:35:00,1.82257,1.82268,1.82245,1.8225,318100004.0
2006-06-28 07:40:00,1.82251,1.82269,1.82249,1.82266,183900000.0
2006-06-28 07:45:00,1.82265,1.82292,1.82252,1.82256,254000004.0
2006-06-28 07:50:00,1.82248,1.82266,1.8224,1.82241,268799999.0
2006-06-28 07:55:00,1.8224,1.82276,1.8224,1.82253,153000001.0
2006-06-28 08:00:00,1.82246,1.82253,1.82147,1.82149,306499999.0
2006-06-28 08:05:00,1.8214,1.82162,1.82106,1.82145,292399998.0
2006-06-28 08:10:00,1.82135,1.8214,1.82084,1.82095,310999998.0
2006-06-28 08:15:00,1.82091,1.82091,1.81992,1.82068,308399997.0
2006-06-28 08:20:00,1.82082,1.82085,1.82014,1.82056,287900002.0
2006-06-28 08:25:00,1.82048,1.8206,1.82036,1.82057,223400000.0
2006-06-28 08:30:00,1.82054,1.82117,1.82044,1.82109,305899996.0
2006-06-28 08:35:00,1.82113,1.82122,1.82078,1.82082,321900003.0
2006-06-28 08:40:00,1.82081,1.82103,1.8207,1.82085,497700002.0
2006-06-28 08:45:00,1.82092,1.82167,1.82084,1.82132,393000000.0
2006-06-28 08:50:00,1.8213,1.82148,1.82025,1.82027,241100001.0
2006-06-28 08:55:00,1.82028,1.82052,1.82002,1.82008,276200001.0
2006-06-28 09:00:00,1.82004,1.82004,1.81917,1.81917,314100001.0
2006-06-28 09:05:00,1.81917,1.81934,1.81764,1.81764,370999997.0
2006-06-28 09:10:00,1.81774,1.81849,1.81774,1.81834,272500001.0
2006-06-28 09:15:00,1.81834,1.81875,1.81682,1.81713,276599998.0
2006-06-28 09:20:00,1.81712,1.81767,1.81682,1.81765,347100002.0
2006-06-28 09:25:00,1.81756,1.81758,1.8169,1.81715,290099999.0
2006-06-28 09:30:00,1.81716,1.81741,1.81666,1.81706,429100001.0
2006-06-28 09:35:00,1.81701,1.81752,1.81664,1.81726,235750002.0
2006-06-28 09:40:00,1.81722,1.81792,1.81709,1.8179,423100002.0
2006-06-28 09:45:00,1.81788,1.81796,1.8174,1.81746,316000001.0
2006-06-28 09:50:00,1.81746,1.81758,1.8173,1.81755,346700000.0
2006-06-28 09:55:00,1.81757,1.81788,1.81739,1.81788,348900003.0
2006-06-28 10:00:00,1.81799,1.81868,1.81753,1.81775,316099998.0
2006-06-28 10:05:00,1.81785,1.81786,1.81736,1.8176,140500001.0
2006-06-28 10:10:00,1.81762,1.81818,1.81762,1.81817,423299999.0
2006-06-28 10:15:00,1.81817,1.81829,1.81787,1.81798,315200003.0
2006-06-28 10:20:00,1.81793,1.81798,1.81722,1.81758,356620000.0
2006-06-28 10:25:00,1.81755,1.81785,1.81647,1.81676,305099998.0
2006-06-28 10:30:00,1.81688,1.81726,1.81688,1.81713,200800000.0
2006-06-28 10:35:00,1.81718,1.81718,1.81593,1.81626,340400001.0
2006-06-28 10:40:00,1.81626,1.81626,1.81588,1.81623,242900001.0
2006-06-28 10:45:00,1.81617,1.81776,1.81617,1.81773,245100000.0
2006-06-28 10:50:00,1.81772,1.81865,1.81732,1.81865,332200003.0
2006-06-28 10:55:00,1.8189,1.81913,1.81821,1.81856,391099999.0
2006-06-28 11:00:00,1.81861,1.81885,1.81843,1.81843,242300000.0
2006-06-28 11:05:00,1.81839,1.81862,1.81812,1.81837,370199999.0
2006-06-28 11:10:00,1.81837,1.8185,1.81816,1.81838,308800003.0
2006-06-28 11:15:00,1.81846,1.8188,1.81835,1.81843,244000000.0
2006-06-28 11:20:00,1.81848,1.81897,1.81834,1.81854,325200004.0
2006-06-28 11:25:00,1.81843,1.81852,1.81773,1.81791,399400000.0
2006-06-28 11:30:00,1.81784,1.8183,1.81784,1.8182,414699999.0
2006-06-28 11:35:00,1.81817,1.81817,1.81789,1.81795,380700000.0
2006-06-28 11:40:00,1.81789,1.81819,1.81789,1.81813,242400001.0
2006-06-28 11:45:00,1.81816,1.81872,1.81816,1.81862,413050003.0
2006-06-28 11:50:00,1.81858,1.81872,1.81818,1.81863,266400002.0
2006-06-28 11:55:00,1.81885,1.81934,1.81885,1.81926,370899998.0
2006-06-28 12:00:00,1.81892,1.82013,1.8187,1.81981,322300000.0
2006-06-28 12:05:00,1.8199,1.82107,1.81979,1.82103,390599998.0
2006-06-28 12:10:00,1.82098,1.82149,1.82054,1.82149,296199998.0
2006-06-28 12:15:00,1.8216,1.82203,1.82125,1.82148,278100000.0
2006-06-28 12:20:00,1.82155,1.82155,1.8205,1.8205,360500000.0
2006-06-28 12:25:00,1.82052,1.82108,1.82044,1.82108,236500001.0
2006-06-28 12:30:00,1.8211,1.82133,1.82106,1.82106,297200002.0
2006-06-28 12:35:00,1.821,1.82149,1.82097,1.82127,295400004.0
2006-06-28 12:40:00,1.82121,1.8213,1.82101,1.82111,335599997.0
2006-06-28 12:45:00,1.82112,1.82141,1.82084,1.82135,351099999.0
2006-06-28 12:50:00,1.82139,1.82198,1.82124,1.82135,350100001.0
2006-06-28 12:55:00,1.82136,1.82143,1.82053,1.82096,253099997.0
2006-06-28 13:00:00,1.82122,1.82122,1.82068,1.82087,419199997.0
2006-06-28 13:05:00,1.82077,1.82093,1.8206,1.82089,371200001.0
2006-06-28 13:10:00,1.82087,1.82115,1.82072,1.8211,265999997.0
2006-06-28 13:15:00,1.8212,1.82155,1.8212,1.82155,274599999.0
2006-06-28 13:20:00,1.82166,1.82186,1.82076,1.82087,249800003.0
2006-06-28 13:25:00,1.82085,1.82116,1.82066,1.8211,421400004.0
2006-06-28 13:30:00,1.82111,1.82142,1.82107,1.8213,189900000.0
2006-06-28 13:35:00,1.8213,1.82145,1.82103,1.82111,279500003.0
2006-06-28 13:40:00,1.82116,1.82123,1.82103,1.8212,307500001.0
2006-06-28 13:45:00,1.82115,1.82138,1.82115,1.82132,347000001.0
2006-06-28 13:50:00,1.8212,1.82136,1.82109,1.82113,310800001.0
2006-06-28 13:55:00,1.82109,1.82114,1.82062,1.82066,288999998.0
2006-06-28 14:00:00,1.82064,1.82075,1.82035,1.82062,225000000.0
2006-06-28 14:05:00,1.82059,1.82064,1.82023,1.82047,213499998.0
2006-06-28 14:10:00,1.82059,1.82077,1.82027,1.82043,327900001.0
2006-06-28 14:15:00,1.82041,1.82085,1.82037,1.82081,340300002.0
2006-06-28 14:20:00,1.82076,1.82093,1.82067,1.82073,290900001.0
2006-06-28 14:25:00,1.82071,1.82083,1.81938,1.81955,283999998.0
2006-06-28 14:30:00,1.81957,1.8197,1.81913,1.81966,317500001.0
2006-06-28 14:35:00,1.81964,1.82016,1.81964,1.81989,380050000.0
2006-06-28 14:40:00,1.81982,1.81997,1.81965,1.81976,217399999.0
2006-06-28 14:45:00,1.81981,1.82009,1.81963,1.8198,367600002.0
2006-06-28 14:50:00,1.81986,1.81986,1.81907,1.81907,352400000.0
2006-06-28 14:55:00,1.8189,1.81897,1.8179,1.81863,312199997.0
2006-06-28 15:00:00,1.81867,1.81894,1.8185,1.81876,223299998.0
2006-06-28 15:05:00,1.81843,1.81856,1.81798,1.81809,316199998.0
2006-06-28 15:10:00,1.81816,1.81892,1.81816,1.81878,263800001.0
2006-06-28 15:15:00,1.81878,1.81914,1.81875,1.81888,288399999.0
2006-06-28 15:20:00,1.81878,1.8191,1.81838,1.81902,301200000.0
2006-06-28 15:25:00,1.819,1.81917,1.81857,1.81857,386999999.0
2006-06-28 15:30:00,1.81864,1.81959,1.81864,1.81944,249399999.0
2006-06-28 15:35:00,1.81943,1.81943,1.8185,1.8192,260099999.0
2006-06-28 15:40:00,1.81919,1.82007,1.81916,1.81935,345669997.0
2006-06-28 15:45:00,1.81942,1.8195,1.81883,1.81909,439300001.0
2006-06-28 15:50:00,1.81909,1.81921,1.81893,1.81916,300800002.0
2006-06-28 15:55:00,1.81931,1.81939,1.81885,1.81901,470199998.0
2006-06-28 16:00:00,1.81903,1.81913,1.81872,1.81909,425399998.0
2006-06-28 16:05:00,1.81903,1.81903,1.81883,1.81883,151600001.0
2006-06-28 16:10:00,1.81873,1.81907,1.81873,1.81887,393000003.0
2006-06-28 16:15:00,1.81883,1.81883,1.81833,1.81849,382600002.0
2006-06-28 16:20:00,1.81849,1.81863,1.81742,1.81744,345600003.0
2006-06-28 16:25:00,1.81717,1.81728,1.81627,1.81683,376299997.0
2006-06-28 16:30:00,1.81672,1.81702,1.81635,1.81676,292100001.0
2006-06-28 16:35:00,1.81626,1.81626,1.81434,1.81531,271900002.0
2006-06-28 16:40:00,1.81529,1.81572,1.81515,1.81525,375699998.0
2006-06-28 16:45:00,1.81524,1.8154,1.81499,1.81513,336899998.0
2006-06-28 16:50:00,1.81502,1.81512,1.81471,1.81502,250000000.0
2006-06-28 16:55:00,1.81513,1.81621,1.81481,1.81621,437700002.0
2006-06-28 17:00:00,1.8161,1.8168,1.81574,1.81655,440799997.0
2006-06-28 17:05:00,1.81652,1.8169,1.81649,1.81682,300999995.0
2006-06-28 17:10:00,1.81663,1.81691,1.81639,1.81668,408700001.0
2006-06-28 17:15:00,1.81665,1.81719,1.81665,1.81703,379000000.0
2006-06-28 17:20:00,1.81708,1.81747,1.81705,1.81724,248599998.0
2006-06-28 17:25:00,1.81738,1.81744,1.81695,1.81695,334200000.0
2006-06-28 17:30:00,1.81667,1.81693,1.81644,1.81657,379900000.0
2006-06-28 17:35:00,1.81649,1.81651,1.81616,1.81617,230599998.0
2006-06-28 17:40:00,1.81607,1.81609,1.8157,1.8157,331700000.0
2006-06-28 17:45:00,1.81562,1.81581,1.81551,1.81574,198900000.0
2006-06-28 17:50:00,1.8157,1.81577,1.81544,1.8155,337800000.0
2006-06-28 17:55:00,1.81547,1.81553,1.81488,1.81548,307600001.0
2006-06-28 18:00:00,1.81561,1.8159,1.81545,1.81562,3999997003.0
2006-06-28 18:05:00,1.81559,1.81584,1.81527,1.8157,5041400010.0
2006-06-28 18:10:00,1.81559,1.81586,1.81541,1.8158,3231299991.0
2006-06-28 18:15:00,1.81587,1.81642,1.81563,1.81613,3510849996.0
2006-06-28 18:20:00,1.81615,1.81678,1.8161,1.81673,3317420005.0
2006-06-28 18:25:00,1.81677,1.81775,1.81677,1.81758,3045399998.0
2006-06-28 18:30:00,1.81753,1.81763,1.81702,1.8172,2845600002.0
2006-06-28 18:35:00,1.81727,1.81802,1.81727,1.81783,1102599995.0
2006-06-28 18:40:00,1.81779,1.81791,1.81745,1.81773,1688199997.0
2006-06-28 18:45:00,1.8177,1.81786,1.8175,1.8175,1046499998.0
2006-06-28 18:50:00,1.81756,1.81779,1.81729,1.81741,1833150002.0
2006-06-28 18:55:00,1.81752,1.81761,1.81716,1.81723,2204899996.0
2006-06-28 19:00:00,1.81732,1.81746,1.81718,1.81718,1699969999.0
2006-06-28 19:05:00,1.81718,1.81755,1.81712,1.81737,1999300001.0
2006-06-28 19:10:00,1.81735,1.81765,1.81727,1.81755,1579249990.0
2006-06-28 19:15:00,1.81756,1.81763,1.81721,1.81742,1292900001.0
2006-06-28 19:20:00,1.81737,1.8175,1.81689,1.81689,1417100003.0
2006-06-28 19:25:00,1.81689,1.81709,1.81674,1.8169,1579399999.0
2006-06-28 19:30:00,1.81675,1.81698,1.8167,1.8168,1681549994.0
2006-06-28 19:35:00,1.8168,1.81707,1.81667,1.81698,1256649999.0
2006-06-28 19:40:00,1.817,1.81712,1.81683,1.81695,1514049997.0
2006-06-28 19:45:00,1.81701,1.81717,1.81692,1.81712,1113400005.0
2006-06-28 19:50:00,1.81715,1.81754,1.81709,1.8175,959299999.0
2006-06-28 19:55:00,1.8172,1.8177,1.8171,1.81753,1516999998.0
2006-06-28 20:00:00,1.81754,1.81779,1.81752,1.81756,904000003.0
2006-06-28 20:05:00,1.81755,1.8178,1.8175,1.81762,1071399999.0
2006-06-28 20:10:00,1.81764,1.81782,1.81711,1.81737,889699998.0
2006-06-28 20:15:00,1.81748,1.81756,1.81694,1.81709,936399997.0
2006-06-28 20:20:00,1.81712,1.81752,1.81687,1.81715,1040499998.0
2006-06-28 20:25:00,1.81715,1.81749,1.8166,1.81668,1872500004.0
2006-06-28 20:30:00,1.8167,1.81682,1.81652,1.8166,2439299991.0
2006-06-28 20:35:00,1.81664,1.81758,1.81664,1.81727,788799999.0
2006-06-28 20:40:00,1.81731,1.81744,1.81715,1.81717,1140100000.0
2006-06-28 20:45:00,1.8172,1.8175,1.81699,1.81741,1085700000.0
2006-06-28 20:50:00,1.81731,1.81813,1.81721,1.81807,1953400008.0
2006-06-28 20:55:00,1.81815,1.81842,1.81812,1.81838,2037169990.0
2006-06-28 21:00:00,1.81836,1.81847,1.81806,1.81822,1554200000.0
2006-06-28 21:05:00,1.81817,1.81841,1.81802,1.81835,657800001.0
2006-06-28 21:10:00,1.81841,1.81867,1.81838,1.81855,911349995.0
2006-06-28 21:15:00,1.81861,1.81864,1.81842,1.81846,747249995.0
2006-06-28 21:20:00,1.81847,1.81858,1.81842,1.81858,1044999994.0
2006-06-28 21:25:00,1.8186,1.819,1.81855,1.81879,672499998.0
2006-06-28 21:30:00,1.81873,1.81877,1.81841,1.81843,953399999.0
2006-06-28 21:35:00,1.81848,1.81882,1.81839,1.81865,449500000.0
2006-06-28 21:40:00,1.81865,1.81875,1.81849,1.81853,675449995.0
2006-06-28 21:45:00,1.81853,1.81856,1.81825,1.81851,582500004.0
2006-06-28 21:50:00,1.81853,1.81853,1.81796,1.81796,355200001.0
2006-06-28 21:55:00,1.818,1.81817,1.81779,1.81788,767499996.0
2006-06-28 22:00:00,1.8179,1.8179,1.81763,1.81775,997399995.0
2006-06-28 22:05:00,1.81774,1.81796,1.81753,1.81785,466999994.0
2006-06-28 22:10:00,1.81785,1.81793,1.81772,1.81775,347300001.0
2006-06-28 22:15:00,1.81775,1.8179,1.81753,1.81785,765899995.0
2006-06-28 22:20:00,1.81785,1.81811,1.81782,1.81811,562799997.0
2006-06-28 22:25:00,1.81818,1.81838,1.81815,1.81825,546399996.0
2006-06-28 22:30:00,1.81827,1.81848,1.81822,1.81835,525700001.0
2006-06-28 22:35:00,1.8184,1.81854,1.81828,1.81828,223100001.0
2006-06-28 22:40:00,1.81824,1.8184,1.81819,1.81825,461100002.0
2006-06-28 22:45:00,1.81824,1.81836,1.81803,1.81826,306400000.0
2006-06-28 22:50:00,1.81828,1.81837,1.81802,1.8182,301900000.0
2006-06-28 22:55:00,1.81822,1.81842,1.81822,1.8183,520499999.0
2006-06-28 23:00:00,1.81825,1.81895,1.8181,1.81894,455400006.0
2006-06-28 23:05:00,1.81885,1.81905,1.81867,1.81897,364199997.0
2006-06-28 23:10:00,1.81912,1.81918,1.81865,1.81915,366999999.0
2006-06-28 23:15:00,1.81918,1.8194,1.81883,1.81889,347200003.0
2006-06-28 23:20:00,1.81895,1.81946,1.81875,1.81897,366599997.0
2006-06-28 23:25:00,1.8188,1.81921,1.81866,1.81904,384699999.0
2006-06-28 23:30:00,1.81883,1.81907,1.8184,1.81866,247749998.0
2006-06-28 23:35:00,1.81859,1.81872,1.81853,1.81863,116600000.0
2006-06-28 23:40:00,1.81867,1.8188,1.8185,1.8185,191999998.0
2006-06-28 23:45:00,1.81855,1.81857,1.8184,1.81847,164799998.0
2006-06-28 23:50:00,1.81842,1.81842,1.81813,1.81825,112199999.0
2006-06-28 23:55:00,1.81829,1.81829,1.81791,1.81805,192200002.0
2006-06-29 00:00:00,1.81796,1.81796,1.81722,1.81728,212200001.0
2006-06-29 00:05:00,1.81737,1.81765,1.81715,1.8172,340300000.0
2006-06-29 00:10:00,1.81726,1.81726,1.81709,1.8172,213399997.0
2006-06-29 00:15:00,1.81719,1.81729,1.81707,1.81728,377200001.0
2006-06-29 00:20:00,1.81727,1.81747,1.81715,1.81718,168999997.0
2006-06-29 00:25:00,1.81704,1.81733,1.817,1.81732,394399996.0
2006-06-29 00:30:00,1.81733,1.81735,1.81714,1.81723,137799998.0
2006-06-29 00:35:00,1.81727,1.81749,1.8172,1.81746,152599998.0
2006-06-29 00:40:00,1.81751,1.81759,1.81739,1.81745,232300000.0
2006-06-29 00:45:00,1.81745,1.81752,1.81732,1.81743,258100001.0
2006-06-29 00:50:00,1.81745,1.81745,1.81715,1.81717,186600001.0
2006-06-29 00:55:00,1.81721,1.8174,1.81713,1.81738,342799998.0
2006-06-29 01:00:00,1.81738,1.81745,1.81735,1.81738,294300002.0
2006-06-29 01:05:00,1.81743,1.81743,1.81692,1.81705,280399998.0
2006-06-29 01:10:00,1.81708,1.81711,1.81682,1.81685,230100001.0
2006-06-29 01:15:00,1.8168,1.81744,1.81672,1.81738,336499998.0
2006-06-29 01:20:00,1.8173,1.81748,1.81721,1.81727,255599998.0
2006-06-29 01:25:00,1.81715,1.81715,1.81667,1.81667,372999998.0
2006-06-29 01:30:00,1.81668,1.81678,1.81656,1.81674,299199995.0
2006-06-29 01:35:00,1.81665,1.817,1.81665,1.81693,229000000.0
2006-06-29 01:40:00,1.81692,1.81695,1.81682,1.8169,190299999.0
2006-06-29 01:45:00,1.81695,1.81713,1.81681,1.817,338699999.0
2006-06-29 01:50:00,1.81686,1.81686,1.81648,1.81675,418700002.0
2006-06-29 01:55:00,1.81678,1.8172,1.81662,1.8172,222499998.0
2006-06-29 02:00:00,1.81714,1.81727,1.81688,1.8169,414800002.0
2006-06-29 02:05:00,1.81685,1.8174,1.81684,1.81737,221000000.0
2006-06-29 02:10:00,1.81752,1.81762,1.81709,1.8173,297799996.0
2006-06-29 02:15:00,1.81739,1.81748,1.81717,1.8172,223500001.0
2006-06-29 02:20:00,1.81718,1.8175,1.81704,1.8175,239600002.0
2006-06-29 02:25:00,1.81755,1.81775,1.81741,1.81759,296300000.0
2006-06-29 02:30:00,1.81745,1.81745,1.81695,1.81723,184900000.0
2006-06-29 02:35:00,1.81736,1.81785,1.81736,1.81756,284900001.0
2006-06-29 02:40:00,1.81746,1.81746,1.8173,1.8174,341299999.0
2006-06-29 02:45:00,1.81735,1.81742,1.81709,1.8171,178700000.0
2006-06-29 02:50:00,1.81712,1.81719,1.81662,1.81696,273799996.0
2006-06-29 02:55:00,1.81698,1.81718,1.81691,1.81708,476999995.0
2006-06-29 03:00:00,1.81707,1.81721,1.81695,1.81712,290100000.0
2006-06-29 03:05:00,1.81707,1.81715,1.81691,1.81703,221599999.0
2006-06-29 03:10:00,1.81705,1.81705,1.81681,1.81695,215200000.0
2006-06-29 03:15:00,1.81697,1.81697,1.81657,1.81675,181700001.0
2006-06-29 03:20:00,1.81679,1.81679,1.81653,1.81669,276500005.0
2006-06-29 03:25:00,1.81656,1.81665,1.81631,1.81638,248300000.0
2006-06-29 03:30:00,1.8163,1.8163,1.81592,1.81596,252100003.0
2006-06-29 03:35:00,1.81602,1.81622,1.816,1.81616,148800000.0
2006-06-29 03:40:00,1.81619,1.81626,1.81611,1.81626,210900001.0
2006-06-29 03:45:00,1.8163,1.81644,1.81596,1.81607,278800003.0
2006-06-29 03:50:00,1.81599,1.81619,1.81585,1.81587,398700001.0
2006-06-29 03:55:00,1.81586,1.81591,1.81561,1.81576,161070000.0
2006-06-29 04:00:00,1.81564,1.81597,1.81564,1.8159,265800002.0
2006-06-29 04:05:00,1.81598,1.81612,1.81588,1.8161,436300003.0
2006-06-29 04:10:00,1.81605,1.81633,1.81592,1.81592,290199999.0
2006-06-29 04:15:00,1.816,1.81638,1.81599,1.81631,218800002.0
2006-06-29 04:20:00,1.81623,1.81638,1.81615,1.81636,326249999.0
2006-06-29 04:25:00,1.81636,1.81668,1.81628,1.81665,363700000.0
2006-06-29 04:30:00,1.81662,1.81685,1.81662,1.81674,105100000.0
2006-06-29 04:35:00,1.81667,1.81694,1.81667,1.81688,292099998.0
2006-06-29 04:40:00,1.81679,1.81693,1.81673,1.81683,323999999.0
2006-06-29 04:45:00,1.81682,1.81696,1.8166,1.81695,170100000.0
2006-06-29 04:50:00,1.81695,1.81697,1.81668,1.81679,159500000.0
2006-06-29 04:55:00,1.81666,1.81707,1.81666,1.81698,329399994.0
2006-06-29 05:00:00,1.81697,1.81707,1.81685,1.81692,237100000.0
2006-06-29 05:05:00,1.81695,1.81702,1.81689,1.8169,143700001.0
2006-06-29 05:10:00,1.81695,1.81702,1.81688,1.8169,226600001.0
2006-06-29 05:15:00,1.81693,1.81702,1.81682,1.81692,308099998.0
2006-06-29 05:20:00,1.81687,1.81698,1.81683,1.81685,220499999.0
2006-06-29 05:25:00,1.81686,1.81686,1.81654,1.8166,294099997.0
2006-06-29 05:30:00,1.81664,1.81675,1.81625,1.81655,329399998.0
2006-06-29 05:35:00,1.8165,1.81655,1.81635,1.81645,142000000.0
2006-06-29 05:40:00,1.81655,1.81668,1.8164,1.81664,205800003.0
2006-06-29 05:45:00,1.81672,1.81684,1.81664,1.81672,244900000.0
2006-06-29 05:50:00,1.8167,1.81676,1.8165,1.81665,248999997.0
2006-06-29 05:55:00,1.8166,1.81665,1.81646,1.8165,309199999.0
2006-06-29 06:00:00,1.81655,1.81668,1.81645,1.81665,214999999.0
2006-06-29 06:05:00,1.81657,1.8166,1.81645,1.81653,246900000.0
2006-06-29 06:10:00,1.8165,1.81666,1.81642,1.81655,169300000.0
2006-06-29 06:15:00,1.81665,1.81667,1.81653,1.81658,253600001.0
2006-06-29 06:20:00,1.81657,1.81668,1.81652,1.81654,357899998.0
2006-06-29 06:25:00,1.81661,1.8167,1.81638,1.81657,205300001.0
2006-06-29 06:30:00,1.81651,1.81668,1.8165,1.81668,226699998.0
2006-06-29 06:35:00,1.81672,1.81678,1.81658,1.81665,203599997.0
2006-06-29 06:40:00,1.81668,1.81695,1.81661,1.81695,153099999.0
2006-06-29 06:45:00,1.81697,1.81711,1.81684,1.81695,269100000.0
2006-06-29 06:50:00,1.817,1.81711,1.81675,1.81708,158400000.0
2006-06-29 06:55:00,1.817,1.81705,1.81685,1.81685,68199998.0
2006-06-29 07:00:00,1.81702,1.81708,1.81683,1.81701,405300003.0
2006-06-29 07:05:00,1.81695,1.81716,1.8169,1.817,235100000.0
2006-06-29 07:10:00,1.81704,1.81744,1.81704,1.81736,318369998.0
2006-06-29 07:15:00,1.81748,1.81803,1.81736,1.81774,333699999.0
2006-06-29 07:20:00,1.81778,1.8179,1.81765,1.8177,269999998.0
2006-06-29 07:25:00,1.81772,1.81785,1.81766,1.81775,255199998.0
2006-06-29 07:30:00,1.81777,1.81797,1.81764,1.81795,318700002.0
2006-06-29 07:35:00,1.81803,1.81803,1.81788,1.8179,154100003.0
2006-06-29 07:40:00,1.8179,1.81796,1.81778,1.81788,213799998.0
2006-06-29 07:45:00,1.81785,1.81787,1.81745,1.81763,266099997.0
2006-06-29 07:50:00,1.81762,1.81766,1.81742,1.81755,184500000.0
2006-06-29 07:55:00,1.81755,1.81801,1.81755,1.81795,194699999.0
2006-06-29 08:00:00,1.81785,1.818,1.81756,1.81792,389399999.0
2006-06-29 08:05:00,1.81794,1.81802,1.81726,1.81739,311299998.0
2006-06-29 08:10:00,1.81735,1.8174,1.81675,1.8168,294500002.0
2006-06-29 08:15:00,1.81693,1.81712,1.81685,1.81712,255200001.0
2006-06-29 08:20:00,1.81713,1.81713,1.81579,1.81587,393699997.0
2006-06-29 08:25:00,1.81576,1.81654,1.81576,1.81648,376499996.0
2006-06-29 08:30:00,1.8166,1.81724,1.8166,1.81719,263699997.0
2006-06-29 08:35:00,1.81732,1.8175,1.81637,1.81637,323400002.0
2006-06-29 08:40:00,1.8163,1.81654,1.81602,1.81627,316399999.0
2006-06-29 08:45:00,1.81635,1.81635,1.816,1.81604,223000000.0
2006-06-29 08:50:00,1.816,1.81624,1.81589,1.81591,249000000.0
2006-06-29 08:55:00,1.81597,1.81631,1.81587,1.81621,195300001.0
2006-06-29 09:00:00,1.81618,1.81683,1.81616,1.81671,321299997.0
2006-06-29 09:05:00,1.81692,1.81769,1.8168,1.81697,325099998.0
2006-06-29 09:10:00,1.81705,1.81746,1.81688,1.81715,285899999.0
2006-06-29 09:15:00,1.81713,1.81713,1.81675,1.81692,234100001.0
2006-06-29 09:20:00,1.81686,1.81689,1.81604,1.81631,245600000.0
2006-06-29 09:25:00,1.81634,1.8167,1.81596,1.81644,344500001.0
2006-06-29 09:30:00,1.81635,1.81635,1.81556,1.8157,261899997.0
2006-06-29 09:35:00,1.81576,1.81625,1.81543,1.8155,330199996.0
2006-06-29 09:40:00,1.81545,1.81561,1.81519,1.81546,385999999.0
2006-06-29 09:45:00,1.81545,1.81567,1.81545,1.81545,385500001.0
2006-06-29 09:50:00,1.81559,1.81571,1.81543,1.81571,321099998.0
2006-06-29 09:55:00,1.81576,1.81593,1.81554,1.81593,258300000.0
2006-06-29 10:00:00,1.81581,1.81581,1.81535,1.81537,345699998.0
2006-06-29 10:05:00,1.81539,1.81581,1.81539,1.81559,217500000.0
2006-06-29 10:10:00,1.81556,1.8159,1.81522,1.81541,358100000.0
2006-06-29 10:15:00,1.8154,1.81565,1.81512,1.81514,368050002.0
2006-06-29 10:20:00,1.81511,1.81564,1.81426,1.81467,241649999.0
2006-06-29 10:25:00,1.81476,1.81518,1.8139,1.8139,365699996.0
2006-06-29 10:30:00,1.81391,1.81549,1.8139,1.81532,306800000.0
2006-06-29 10:35:00,1.81526,1.81537,1.81511,1.8152,413000000.0
2006-06-29 10:40:00,1.8153,1.81621,1.81529,1.81588,439699996.0
2006-06-29 10:45:00,1.816,1.81607,1.81525,1.81532,338900001.0
2006-06-29 10:50:00,1.81526,1.8153,1.81458,1.81485,268999998.0
2006-06-29 10:55:00,1.81485,1.81513,1.8147,1.81503,460799997.0
2006-06-29 11:00:00,1.81502,1.81502,1.81452,1.81453,443599995.0
2006-06-29 11:05:00,1.81455,1.8149,1.81454,1.81469,412100001.0
2006-06-29 11:10:00,1.81465,1.81479,1.8146,1.81478,289600000.0
2006-06-29 11:15:00,1.81487,1.81567,1.81479,1.81555,405099998.0
2006-06-29 11:20:00,1.8155,1.81594,1.8152,1.81527,447200001.0
2006-06-29 11:25:00,1.8151,1.81513,1.81475,1.81488,392500001.0
2006-06-29 11:30:00,1.81485,1.81498,1.81465,1.8147,360150001.0
2006-06-29 11:35:00,1.81462,1.81462,1.81384,1.81401,294399998.0
2006-06-29 11:40:00,1.81395,1.81439,1.81383,1.81419,260200001.0
2006-06-29 11:45:00,1.81382,1.81387,1.81278,1.81297,398299998.0
2006-06-29 11:50:00,1.81297,1.81317,1.81124,1.81124,341900003.0
2006-06-29 11:55:00,1.8112,1.812,1.81117,1.812,384299996.0
2006-06-29 12:00:00,1.81208,1.81239,1.8115,1.81223,391300001.0
2006-06-29 12:05:00,1.81232,1.81265,1.81194,1.81265,339800003.0
2006-06-29 12:10:00,1.81264,1.81303,1.81256,1.81292,290299996.0
2006-06-29 12:15:00,1.81292,1.81314,1.81277,1.8129,314999998.0
2006-06-29 12:20:00,1.81307,1.8135,1.81291,1.81348,281699999.0
2006-06-29 12:25:00,1.81347,1.81348,1.81309,1.81315,331100002.0
2006-06-29 12:30:00,1.81315,1.81315,1.8122,1.8122,386199998.0
2006-06-29 12:35:00,1.8123,1.81239,1.81167,1.81193,275500001.0
2006-06-29 12:40:00,1.81198,1.81235,1.81178,1.8123,305200001.0
2006-06-29 12:45:00,1.81237,1.81242,1.81208,1.81216,350899996.0
2006-06-29 12:50:00,1.81218,1.81235,1.81204,1.81228,408299997.0
2006-06-29 12:55:00,1.81227,1.81229,1.8118,1.81206,373999998.0
2006-06-29 13:00:00,1.81221,1.81222,1.81189,1.81209,406300000.0
2006-06-29 13:05:00,1.8119,1.81202,1.81163,1.81198,281069996.0
2006-06-29 13:10:00,1.81197,1.81208,1.81144,1.81149,253600001.0
2006-06-29 13:15:00,1.81147,1.81151,1.81035,1.81068,296899999.0
2006-06-29 13:20:00,1.81076,1.81117,1.81046,1.81093,368500001.0
2006-06-29 13:25:00,1.81098,1.8115,1.81096,1.81128,406200005.0
2006-06-29 13:30:00,1.81123,1.81164,1.8111,1.8116,339499998.0
2006-06-29 13:35:00,1.81164,1.81171,1.81126,1.81133,410799999.0
2006-06-29 13:40:00,1.81139,1.81139,1.81116,1.81135,367999997.0
2006-06-29 13:45:00,1.81129,1.81228,1.81129,1.81228,422299996.0
2006-06-29 13:50:00,1.81236,1.81238,1.81156,1.81177,315299998.0
2006-06-29 13:55:00,1.81185,1.81213,1.81185,1.81204,199700002.0
2006-06-29 14:00:00,1.8121,1.81346,1.81206,1.81325,330800000.0
2006-06-29 14:05:00,1.81322,1.81329,1.81284,1.81309,185500000.0
2006-06-29 14:10:00,1.81306,1.81306,1.81257,1.81262,256199999.0
2006-06-29 14:15:00,1.8126,1.81272,1.8124,1.81251,383899997.0
2006-06-29 14:20:00,1.81239,1.81286,1.81229,1.81277,193599997.0
2006-06-29 14:25:00,1.8128,1.81295,1.81197,1.81197,340300002.0
2006-06-29 14:30:00,1.81228,1.81367,1.81221,1.81367,314999998.0
2006-06-29 14:35:00,1.81383,1.81425,1.81372,1.81382,381300002.0
2006-06-29 14:40:00,1.81395,1.81481,1.81395,1.81475,319350002.0
2006-06-29 14:45:00,1.81485,1.81526,1.81451,1.81471,297100001.0
2006-06-29 14:50:00,1.81459,1.81485,1.81445,1.81445,361700001.0
2006-06-29 14:55:00,1.81445,1.81526,1.81443,1.81455,377500002.0
2006-06-29 15:00:00,1.81448,1.81466,1.81412,1.81422,343899999.0
2006-06-29 15:05:00,1.81438,1.81477,1.81438,1.81477,303800001.0
2006-06-29 15:10:00,1.81472,1.81477,1.81414,1.81414,339499999.0
2006-06-29 15:15:00,1.81379,1.81381,1.81327,1.81361,390346996.0
2006-06-29 15:20:00,1.81367,1.81397,1.81358,1.8139,412499997.0
2006-06-29 15:25:00,1.81388,1.8139,1.81326,1.81327,389200000.0
2006-06-29 15:30:00,1.81327,1.81396,1.81327,1.81379,295499998.0
2006-06-29 15:35:00,1.81393,1.81426,1.81364,1.81364,282249999.0
2006-06-29 15:40:00,1.81356,1.81372,1.81322,1.81344,323799997.0
2006-06-29 15:45:00,1.81351,1.81375,1.81339,1.81345,428599998.0
2006-06-29 15:50:00,1.81324,1.81324,1.81235,1.8126,361499996.0
2006-06-29 15:55:00,1.8126,1.81287,1.81243,1.81245,314100002.0
2006-06-29 16:00:00,1.81238,1.81348,1.81219,1.81315,453100002.0
2006-06-29 16:05:00,1.81312,1.81362,1.81303,1.81355,339199999.0
2006-06-29 16:10:00,1.81356,1.81403,1.81351,1.81355,271699999.0
2006-06-29 16:15:00,1.81354,1.8137,1.81326,1.81363,277800002.0
2006-06-29 16:20:00,1.81352,1.81373,1.81332,1.8136,285799999.0
2006-06-29 16:25:00,1.81359,1.81362,1.81296,1.81301,253100000.0
2006-06-29 16:30:00,1.81293,1.81307,1.81238,1.81265,380700002.0
2006-06-29 16:35:00,1.8127,1.81365,1.81248,1.81362,370900000.0
2006-06-29 16:40:00,1.81355,1.81385,1.81324,1.81324,324999998.0
2006-06-29 16:45:00,1.81314,1.81331,1.81274,1.8131,459299992.0
2006-06-29 16:50:00,1.81289,1.81296,1.81226,1.8129,429099999.0
2006-06-29 16:55:00,1.81284,1.81284,1.81209,1.81257,328500002.0
2006-06-29 17:00:00,1.81253,1.81297,1.81251,1.81297,381400003.0
2006-06-29 17:05:00,1.81301,1.81324,1.81261,1.81261,340400003.0
2006-06-29 17:10:00,1.81251,1.8127,1.81221,1.8127,354599996.0
2006-06-29 17:15:00,1.8125,1.8127,1.81196,1.81204,334999999.0
2006-06-29 17:20:00,1.81212,1.81236,1.81128,1.81137,359200000.0
2006-06-29 17:25:00,1.8114,1.81191,1.81128,1.81181,457099997.0
2006-06-29 17:30:00,1.81175,1.81201,1.8116,1.8116,433299999.0
2006-06-29 17:35:00,1.81165,1.81189,1.8115,1.81158,274599998.0
2006-06-29 17:40:00,1.81158,1.81158,1.80974,1.81017,308599999.0
2006-06-29 17:45:00,1.81041,1.81104,1.81006,1.8104,318300000.0
2006-06-29 17:50:00,1.8103,1.81034,1.80989,1.80998,352400000.0
2006-06-29 17:55:00,1.80997,1.81036,1.80997,1.81028,300200001.0
2006-06-29 18:00:00,1.81047,1.81066,1.81025,1.81055,3890420003.0
2006-06-29 18:05:00,1.81058,1.81103,1.8105,1.81095,5167699990.0
2006-06-29 18:10:00,1.81089,1.81089,1.81007,1.81012,3642799996.0
2006-06-29 18:15:00,1.81019,1.81083,1.81009,1.8106,3382699997.0
2006-06-29 18:20:00,1.81065,1.8112,1.81065,1.81097,3411599992.0
2006-06-29 18:25:00,1.81097,1.81137,1.81091,1.81105,3345099998.0
2006-06-29 18:30:00,1.81105,1.81123,1.81063,1.81094,2788799996.0
2006-06-29 18:35:00,1.81098,1.81107,1.81009,1.81024,1054699995.0
2006-06-29 18:40:00,1.81014,1.81025,1.80959,1.80988,1390649993.0
2006-06-29 18:45:00,1.80983,1.8102,1.8098,1.81008,912700000.0
2006-06-29 18:50:00,1.8101,1.81059,1.81009,1.81041,2043449998.0
2006-06-29 18:55:00,1.81047,1.81082,1.81043,1.81043,2548300009.0
2006-06-29 19:00:00,1.81047,1.81094,1.8104,1.8109,1476946990.0
2006-06-29 19:05:00,1.8109,1.81155,1.81078,1.81155,1844199993.0
2006-06-29 19:10:00,1.8115,1.81152,1.81117,1.81131,1502000005.0
2006-06-29 19:15:00,1.81127,1.81137,1.8111,1.81122,1143599994.0
2006-06-29 19:20:00,1.81113,1.81126,1.81097,1.81105,1389700004.0
2006-06-29 19:25:00,1.81102,1.81124,1.8108,1.8111,1596299997.0
2006-06-29 19:30:00,1.81103,1.81142,1.80979,1.80983,1478950002.0
2006-06-29 19:35:00,1.8098,1.80992,1.80901,1.80919,1340599994.0
2006-06-29 19:40:00,1.8092,1.81012,1.8092,1.80983,1259950002.0
2006-06-29 19:45:00,1.80984,1.81088,1.80974,1.81036,1085000005.0
2006-06-29 19:50:00,1.81031,1.81046,1.80937,1.8097,1050399996.0
2006-06-29 19:55:00,1.8098,1.81062,1.80975,1.81018,1288999997.0
2006-06-29 20:00:00,1.81018,1.81034,1.80925,1.80998,643800003.0
2006-06-29 20:05:00,1.80997,1.81046,1.80963,1.80993,1091599997.0
2006-06-29 20:10:00,1.80994,1.81046,1.80975,1.80975,989600002.0
2006-06-29 20:15:00,1.80963,1.81725,1.80759,1.81725,1017700003.0
2006-06-29 20:20:00,1.81714,1.82155,1.81685,1.8203,1029999999.0
2006-06-29 20:25:00,1.82034,1.82354,1.82031,1.8216,1887300012.0
2006-06-29 20:30:00,1.8218,1.82524,1.82175,1.82477,2492099991.0
2006-06-29 20:35:00,1.82477,1.82738,1.82477,1.826,904399999.0
2006-06-29 20:40:00,1.82598,1.82636,1.82471,1.82634,1294500008.0
2006-06-29 20:45:00,1.82631,1.82795,1.82493,1.82778,936950000.0
2006-06-29 20:50:00,1.82769,1.82811,1.82726,1.82789,1807199997.0
2006-06-29 20:55:00,1.82799,1.82953,1.82787,1.82942,2113020003.0
2006-06-29 21:00:00,1.82937,1.82964,1.82831,1.82876,1393200000.0
2006-06-29 21:05:00,1.8287,1.82898,1.82784,1.82784,618800004.0
2006-06-29 21:10:00,1.82778,1.82795,1.82698,1.82715,1057200002.0
2006-06-29 21:15:00,1.82716,1.82716,1.82652,1.8269,679469996.0
2006-06-29 21:20:00,1.82694,1.8273,1.82683,1.82722,980700002.0
2006-06-29 21:25:00,1.82723,1.82843,1.82723,1.8284,493999997.0
2006-06-29 21:30:00,1.82838,1.82857,1.82736,1.82753,760500002.0
2006-06-29 21:35:00,1.82755,1.82755,1.82674,1.82675,584699999.0
2006-06-29 21:40:00,1.82663,1.82663,1.82612,1.82627,552199996.0
2006-06-29 21:45:00,1.82622,1.82625,1.8256,1.82602,616299997.0
2006-06-29 21:50:00,1.82597,1.8263,1.82573,1.82573,514099998.0
2006-06-29 21:55:00,1.82575,1.82626,1.82569,1.82611,716199998.0
2006-06-29 22:00:00,1.82622,1.82652,1.82605,1.82605,971099998.0
2006-06-29 22:05:00,1.82597,1.82621,1.82585,1.82611,302500000.0
2006-06-29 22:10:00,1.82599,1.82608,1.82563,1.82573,507500001.0
2006-06-29 22:15:00,1.82582,1.8265,1.82573,1.8264,765720002.0
2006-06-29 22:20:00,1.82639,1.82639,1.82593,1.82599,493299998.0
2006-06-29 22:25:00,1.82604,1.82617,1.82593,1.82602,425099998.0
2006-06-29 22:30:00,1.82606,1.82625,1.82594,1.826,597699999.0
2006-06-29 22:35:00,1.82611,1.82689,1.82611,1.82689,285800001.0
2006-06-29 22:40:00,1.82698,1.82768,1.82698,1.82745,460499999.0
2006-06-29 22:45:00,1.82741,1.8276,1.82735,1.82742,333499999.0
2006-06-29 22:50:00,1.82744,1.82758,1.82713,1.82735,267399995.0
2006-06-29 22:55:00,1.82736,1.82765,1.8273,1.82735,375699998.0
2006-06-29 23:00:00,1.82715,1.82836,1.82715,1.82787,330700001.0
2006-06-29 23:05:00,1.8278,1.82802,1.82756,1.82768,396499996.0
2006-06-29 23:10:00,1.82775,1.82795,1.82745,1.82793,195400000.0
2006-06-29 23:15:00,1.82795,1.82795,1.82711,1.82727,352539999.0
2006-06-29 23:20:00,1.82713,1.82766,1.82694,1.82722,430000000.0
2006-06-29 23:25:00,1.82729,1.82739,1.8267,1.82704,404600000.0
2006-06-29 23:30:00,1.82685,1.82737,1.82619,1.82619,419769998.0
2006-06-29 23:35:00,1.82615,1.82685,1.82612,1.82667,185400002.0
2006-06-29 23:40:00,1.82675,1.82733,1.82669,1.8272,324399998.0
2006-06-29 23:45:00,1.82723,1.82723,1.82678,1.82687,202700001.0
2006-06-29 23:50:00,1.82688,1.82703,1.82679,1.82697,201600004.0
2006-06-29 23:55:00,1.82706,1.82713,1.82697,1.8271,256299995.0
2006-06-30 00:00:00,1.8271,1.82721,1.827,1.82704,354999998.0
2006-06-30 00:05:00,1.82698,1.82708,1.82695,1.82708,196700002.0
2006-06-30 00:10:00,1.82715,1.82717,1.82702,1.82709,150200000.0
2006-06-30 00:15:00,1.8271,1.82717,1.82695,1.827,173600000.0
2006-06-30 00:20:00,1.82698,1.82721,1.82697,1.82713,92999999.0
2006-06-30 00:25:00,1.82707,1.82738,1.82706,1.82727,320599999.0
2006-06-30 00:30:00,1.82729,1.82735,1.82726,1.82732,78100000.0
2006-06-30 00:35:00,1.82738,1.82757,1.82734,1.8275,202500000.0
2006-06-30 00:40:00,1.82752,1.82752,1.82722,1.82732,352099997.0
2006-06-30 00:45:00,1.82733,1.82735,1.82705,1.82724,271400001.0
2006-06-30 00:50:00,1.82731,1.8274,1.82729,1.8274,218100001.0
2006-06-30 00:55:00,1.82739,1.82783,1.82739,1.82783,260000000.0
2006-06-30 01:00:00,1.82781,1.82787,1.82755,1.8276,353849999.0
2006-06-30 01:05:00,1.8276,1.82763,1.82745,1.82748,297699995.0
2006-06-30 01:10:00,1.82745,1.82768,1.82737,1.82765,152300001.0
2006-06-30 01:15:00,1.8276,1.82783,1.82753,1.8278,203000000.0
2006-06-30 01:20:00,1.82771,1.82776,1.82755,1.82765,205499998.0
2006-06-30 01:25:00,1.82769,1.82786,1.82763,1.8278,228100000.0
2006-06-30 01:30:00,1.82785,1.82788,1.82758,1.82761,206999998.0
2006-06-30 01:35:00,1.82753,1.82803,1.82753,1.82791,201099999.0
2006-06-30 01:40:00,1.82787,1.8279,1.82763,1.82769,227600001.0
2006-06-30 01:45:00,1.82775,1.82776,1.82727,1.82773,216999997.0
2006-06-30 01:50:00,1.82773,1.82773,1.82729,1.8275,222000002.0
2006-06-30 01:55:00,1.82752,1.8276,1.8272,1.82729,192400000.0
2006-06-30 02:00:00,1.82733,1.8274,1.82706,1.82707,197200002.0
2006-06-30 02:05:00,1.82707,1.82765,1.82703,1.82765,243100001.0
2006-06-30 02:10:00,1.82767,1.82774,1.82722,1.82737,200899998.0
2006-06-30 02:15:00,1.82747,1.82769,1.82723,1.82735,325999999.0
2006-06-30 02:20:00,1.82733,1.82733,1.82708,1.82715,231800000.0
2006-06-30 02:25:00,1.82715,1.82731,1.82705,1.82731,241100000.0
2006-06-30 02:30:00,1.82727,1.8273,1.82695,1.82723,284900000.0
2006-06-30 02:35:00,1.82724,1.8274,1.82724,1.8274,282500005.0
2006-06-30 02:40:00,1.82737,1.82783,1.82727,1.82783,307699997.0
2006-06-30 02:45:00,1.82777,1.82823,1.82766,1.828,222000001.0
2006-06-30 02:50:00,1.82787,1.82828,1.82783,1.82827,186500000.0
2006-06-30 02:55:00,1.82825,1.82865,1.8282,1.82848,412500000.0
2006-06-30 03:00:00,1.82855,1.82895,1.82842,1.82895,236100003.0
2006-06-30 03:05:00,1.82887,1.82968,1.82881,1.82959,251799998.0
2006-06-30 03:10:00,1.82958,1.82962,1.8291,1.8291,324899998.0
2006-06-30 03:15:00,1.82915,1.82951,1.82887,1.82892,293899999.0
2006-06-30 03:20:00,1.829,1.82947,1.82897,1.82947,318099999.0
2006-06-30 03:25:00,1.82938,1.83056,1.82935,1.83041,248900001.0
2006-06-30 03:30:00,1.83037,1.83228,1.83029,1.83225,319999999.0
2006-06-30 03:35:00,1.8322,1.83414,1.83211,1.83316,355399999.0
2006-06-30 03:40:00,1.83306,1.83345,1.83277,1.83345,341799998.0
2006-06-30 03:45:00,1.83328,1.83416,1.83323,1.83406,226450000.0
2006-06-30 03:50:00,1.83386,1.83386,1.83331,1.83331,278999999.0
2006-06-30 03:55:00,1.83319,1.83319,1.83284,1.83292,304400000.0
2006-06-30 04:00:00,1.83301,1.83313,1.83298,1.83308,161699998.0
2006-06-30 04:05:00,1.8331,1.83331,1.83292,1.83315,296200000.0
2006-06-30 04:10:00,1.83304,1.83316,1.83219,1.83219,266850001.0
2006-06-30 04:15:00,1.83223,1.83223,1.83204,1.83215,336800002.0
2006-06-30 04:20:00,1.8321,1.83257,1.83208,1.83226,258099999.0
2006-06-30 04:25:00,1.83228,1.83308,1.83219,1.83298,423699999.0
2006-06-30 04:30:00,1.83288,1.83309,1.83274,1.8328,286699999.0
2006-06-30 04:35:00,1.83277,1.83288,1.83218,1.83244,182500000.0
2006-06-30 04:40:00,1.83253,1.83253,1.83214,1.83221,198900001.0
2006-06-30 04:45:00,1.83225,1.83226,1.83181,1.83195,115800001.0
2006-06-30 04:50:00,1.8321,1.8322,1.83158,1.83194,255600002.0
2006-06-30 04:55:00,1.83195,1.83211,1.83125,1.83125,290899999.0
2006-06-30 05:00:00,1.83118,1.83131,1.83099,1.83125,216899999.0
2006-06-30 05:05:00,1.83127,1.83135,1.831,1.8313,359000000.0
2006-06-30 05:10:00,1.83129,1.83193,1.83129,1.83178,289700001.0
2006-06-30 05:15:00,1.83185,1.83249,1.83185,1.83234,278300000.0
2006-06-30 05:20:00,1.83227,1.83233,1.83201,1.8321,213500002.0
2006-06-30 05:25:00,1.8321,1.83259,1.83208,1.83247,176300000.0
2006-06-30 05:30:00,1.8326,1.83293,1.83237,1.83273,432650001.0
2006-06-30 05:35:00,1.83257,1.83282,1.83233,1.83279,199299999.0
2006-06-30 05:40:00,1.83282,1.83298,1.8327,1.83288,215200002.0
2006-06-30 05:45:00,1.83294,1.83402,1.83287,1.83295,204700000.0
2006-06-30 05:50:00,1.83287,1.83317,1.83233,1.83246,203200000.0
2006-06-30 05:55:00,1.83237,1.83248,1.83224,1.83238,222700002.0
2006-06-30 06:00:00,1.83241,1.83251,1.83217,1.83218,410899999.0
2006-06-30 06:05:00,1.83235,1.83293,1.83235,1.83274,325800000.0
2006-06-30 06:10:00,1.83275,1.83282,1.83263,1.8327,223099999.0
2006-06-30 06:15:00,1.83277,1.83281,1.8326,1.83274,254100000.0
2006-06-30 06:20:00,1.83262,1.83296,1.83262,1.83285,401099997.0
2006-06-30 06:25:00,1.83299,1.83337,1.83285,1.83332,189799998.0
2006-06-30 06:30:00,1.83322,1.83324,1.83297,1.83306,254600001.0
2006-06-30 06:35:00,1.83306,1.83346,1.83295,1.83341,280700001.0
2006-06-30 06:40:00,1.83337,1.83337,1.83308,1.83315,208800002.0
2006-06-30 06:45:00,1.83313,1.83317,1.83283,1.83292,285200001.0
2006-06-30 06:50:00,1.83287,1.83297,1.83258,1.83292,151300002.0
2006-06-30 06:55:00,1.83276,1.83311,1.83276,1.83295,221299999.0
2006-06-30 07:00:00,1.83304,1.83331,1.83302,1.83326,331099997.0
2006-06-30 07:05:00,1.83317,1.83392,1.83317,1.83371,184400000.0
2006-06-30 07:10:00,1.83369,1.83371,1.83337,1.83346,247600000.0
2006-06-30 07:15:00,1.83348,1.8338,1.83329,1.83375,369699998.0
2006-06-30 07:20:00,1.83379,1.83447,1.83379,1.8342,494099999.0
2006-06-30 07:25:00,1.83422,1.83513,1.83417,1.83513,301400003.0
2006-06-30 07:30:00,1.83514,1.83514,1.83448,1.83448,392899999.0
2006-06-30 07:35:00,1.83448,1.83509,1.83427,1.8349,388000005.0
2006-06-30 07:40:00,1.83488,1.83513,1.83479,1.83507,329099997.0
2006-06-30 07:45:00,1.83508,1.83543,1.835,1.8354,344699999.0
2006-06-30 07:50:00,1.8356,1.83636,1.8356,1.83613,454399995.0
2006-06-30 07:55:00,1.83606,1.83606,1.83535,1.83543,214800002.0
2006-06-30 08:00:00,1.83571,1.836,1.83527,1.83566,319399998.0
2006-06-30 08:05:00,1.83565,1.83565,1.83498,1.8351,427500001.0
2006-06-30 08:10:00,1.83502,1.83547,1.83328,1.83341,517100000.0
2006-06-30 08:15:00,1.83347,1.83347,1.83173,1.8324,355300001.0
2006-06-30 08:20:00,1.83257,1.83302,1.83212,1.83295,277900002.0
2006-06-30 08:25:00,1.83288,1.83297,1.83228,1.83228,374299999.0
2006-06-30 08:30:00,1.83213,1.83252,1.83205,1.83239,324899997.0
2006-06-30 08:35:00,1.83244,1.83259,1.83162,1.83162,325800002.0
2006-06-30 08:40:00,1.83161,1.83194,1.83143,1.8318,351000000.0
2006-06-30 08:45:00,1.83191,1.83252,1.83165,1.83252,331899998.0
2006-06-30 08:50:00,1.83256,1.83283,1.83219,1.8322,332500000.0
2006-06-30 08:55:00,1.83222,1.83231,1.83173,1.83231,309300001.0
2006-06-30 09:00:00,1.83228,1.83247,1.83214,1.8323,319600001.0
2006-06-30 09:05:00,1.83252,1.83275,1.83214,1.83214,270200001.0
2006-06-30 09:10:00,1.83213,1.83224,1.83159,1.8321,298400001.0
2006-06-30 09:15:00,1.83213,1.83235,1.83126,1.83127,290000000.0
2006-06-30 09:20:00,1.83114,1.83152,1.83069,1.83116,294346994.0
2006-06-30 09:25:00,1.83111,1.83198,1.83111,1.83162,277900000.0
2006-06-30 09:30:00,1.83141,1.83169,1.83115,1.83123,294399997.0
2006-06-30 09:35:00,1.83125,1.83131,1.83071,1.83085,269899999.0
2006-06-30 09:40:00,1.83094,1.83128,1.83055,1.83099,413399999.0
2006-06-30 09:45:00,1.83077,1.83147,1.83071,1.83109,357999998.0
2006-06-30 09:50:00,1.83117,1.83136,1.83095,1.83108,370300000.0
2006-06-30 09:55:00,1.83099,1.83099,1.83039,1.83056,340700002.0
2006-06-30 10:00:00,1.83045,1.83082,1.83045,1.83055,350799999.0
2006-06-30 10:05:00,1.83056,1.83071,1.83016,1.83054,245899999.0
2006-06-30 10:10:00,1.83052,1.83088,1.83021,1.83029,364299999.0
2006-06-30 10:15:00,1.83029,1.83065,1.83021,1.83065,246699999.0
2006-06-30 10:20:00,1.83059,1.83074,1.83023,1.83059,300600002.0
2006-06-30 10:25:00,1.83056,1.83105,1.83026,1.83026,312300001.0
2006-06-30 10:30:00,1.83105,1.83364,1.83105,1.83314,395300001.0
2006-06-30 10:35:00,1.83308,1.83308,1.83209,1.83213,311299999.0
2006-06-30 10:40:00,1.83219,1.83228,1.83181,1.83223,426799999.0
2006-06-30 10:45:00,1.83225,1.83291,1.83211,1.83291,243900001.0
2006-06-30 10:50:00,1.83312,1.83325,1.83256,1.8327,169700000.0
2006-06-30 10:55:00,1.83274,1.83302,1.83255,1.83285,465499999.0
2006-06-30 11:00:00,1.83283,1.83324,1.83283,1.83298,252799998.0
2006-06-30 11:05:00,1.833,1.83308,1.83271,1.83295,370649996.0
2006-06-30 11:10:00,1.83295,1.83333,1.83279,1.83324,314800002.0
2006-06-30 11:15:00,1.83323,1.83331,1.83292,1.83313,339299998.0
2006-06-30 11:20:00,1.83309,1.83334,1.83299,1.83328,398799997.0
2006-06-30 11:25:00,1.83315,1.83329,1.83271,1.83288,335770002.0
2006-06-30 11:30:00,1.83287,1.833,1.83275,1.83288,349600002.0
2006-06-30 11:35:00,1.83287,1.8333,1.83282,1.83318,437999997.0
2006-06-30 11:40:00,1.83312,1.83424,1.83311,1.8341,226000001.0
2006-06-30 11:45:00,1.83398,1.83402,1.83374,1.83383,435899999.0
2006-06-30 11:50:00,1.83385,1.8339,1.8332,1.8332,356100002.0
2006-06-30 11:55:00,1.83324,1.83324,1.83256,1.83311,446199997.0
2006-06-30 12:00:00,1.83312,1.8333,1.83275,1.83275,322599996.0
2006-06-30 12:05:00,1.83291,1.83309,1.83275,1.83279,243799999.0
2006-06-30 12:10:00,1.83273,1.8331,1.83248,1.83306,247699998.0
2006-06-30 12:15:00,1.83318,1.83348,1.83318,1.83337,294499998.0
2006-06-30 12:20:00,1.83348,1.83415,1.8334,1.83378,387200003.0
2006-06-30 12:25:00,1.83369,1.83464,1.83362,1.83447,238800000.0
2006-06-30 12:30:00,1.83448,1.83456,1.83421,1.83443,372499999.0
2006-06-30 12:35:00,1.83454,1.83505,1.83454,1.83462,276200000.0
2006-06-30 12:40:00,1.83469,1.83514,1.83469,1.835,317800001.0
2006-06-30 12:45:00,1.83506,1.83515,1.83455,1.83458,404100004.0
2006-06-30 12:50:00,1.8346,1.83468,1.83416,1.83421,315000003.0
2006-06-30 12:55:00,1.83419,1.83478,1.834,1.83418,218970000.0
2006-06-30 13:00:00,1.83432,1.83467,1.83401,1.83404,400200000.0
2006-06-30 13:05:00,1.83401,1.83407,1.83348,1.83366,381199999.0
2006-06-30 13:10:00,1.83364,1.83376,1.83345,1.83372,416699997.0
2006-06-30 13:15:00,1.83374,1.83428,1.83368,1.83425,386299997.0
2006-06-30 13:20:00,1.83425,1.83473,1.83414,1.83464,216199999.0
2006-06-30 13:25:00,1.83474,1.83496,1.83441,1.8345,394400000.0
2006-06-30 13:30:00,1.83445,1.8347,1.83436,1.83455,382899998.0
2006-06-30 13:35:00,1.83458,1.83494,1.83458,1.83485,283899999.0
2006-06-30 13:40:00,1.83485,1.83521,1.83464,1.83513,335500003.0
2006-06-30 13:45:00,1.8351,1.83566,1.83498,1.83558,300900000.0
2006-06-30 13:50:00,1.83557,1.83563,1.83528,1.83558,274700001.0
2006-06-30 13:55:00,1.83557,1.83655,1.83548,1.83597,312000001.0
2006-06-30 14:00:00,1.8362,1.83677,1.83604,1.83651,319600000.0
2006-06-30 14:05:00,1.83646,1.83683,1.83612,1.83675,321399998.0
2006-06-30 14:10:00,1.83675,1.83719,1.8366,1.83663,342150000.0
2006-06-30 14:15:00,1.8366,1.837,1.83654,1.83697,249549999.0
2006-06-30 14:20:00,1.83693,1.8373,1.83693,1.83724,371699998.0
2006-06-30 14:25:00,1.83736,1.83773,1.83651,1.83651,337900002.0
2006-06-30 14:30:00,1.83617,1.84041,1.83503,1.8403,304499996.0
2006-06-30 14:35:00,1.84047,1.84092,1.83957,1.8405,302499998.0
2006-06-30 14:40:00,1.84076,1.84338,1.84076,1.8426,298200003.0
2006-06-30 14:45:00,1.84302,1.84326,1.84251,1.84318,352400000.0
2006-06-30 14:50:00,1.84342,1.84414,1.84295,1.84405,390699999.0
2006-06-30 14:55:00,1.84393,1.84399,1.84276,1.84293,288300000.0
2006-06-30 15:00:00,1.84292,1.8435,1.84292,1.84313,232900000.0
2006-06-30 15:05:00,1.84311,1.84413,1.84311,1.84397,160600000.0
2006-06-30 15:10:00,1.84398,1.84422,1.84384,1.84387,299499999.0
2006-06-30 15:15:00,1.84392,1.84421,1.84358,1.84397,367800002.0
2006-06-30 15:20:00,1.84388,1.84388,1.84355,1.84379,456600001.0
2006-06-30 15:25:00,1.84375,1.84412,1.84363,1.84366,363199999.0
2006-06-30 15:30:00,1.84357,1.84424,1.84357,1.84397,279369999.0
2006-06-30 15:35:00,1.84412,1.84424,1.844,1.844,310199998.0
2006-06-30 15:40:00,1.8439,1.84423,1.84362,1.84408,288099998.0
2006-06-30 15:45:00,1.8442,1.84526,1.84381,1.84526,284769999.0
2006-06-30 15:50:00,1.84517,1.84538,1.84459,1.84463,368000005.0
2006-06-30 15:55:00,1.84478,1.84547,1.84464,1.8453,308800002.0
2006-06-30 16:00:00,1.84553,1.84572,1.84339,1.84407,366700000.0
2006-06-30 16:05:00,1.84405,1.84503,1.84392,1.84495,375599999.0
2006-06-30 16:10:00,1.84489,1.84519,1.8445,1.84454,283800001.0
2006-06-30 16:15:00,1.84426,1.84482,1.84369,1.84438,286300002.0
2006-06-30 16:20:00,1.84442,1.84489,1.84402,1.84448,242699996.0
2006-06-30 16:25:00,1.84448,1.84458,1.84378,1.84405,309400000.0
2006-06-30 16:30:00,1.84402,1.84546,1.84402,1.84533,312100003.0
2006-06-30 16:35:00,1.84544,1.84744,1.84544,1.8465,308700000.0
2006-06-30 16:40:00,1.8464,1.84667,1.84602,1.84657,368400001.0
2006-06-30 16:45:00,1.84655,1.84713,1.84655,1.84706,358046992.0
2006-06-30 16:50:00,1.84711,1.84819,1.84691,1.84819,318499998.0
2006-06-30 16:55:00,1.8484,1.84956,1.8482,1.84923,374700001.0
2006-06-30 17:00:00,1.84922,1.84925,1.84827,1.84869,430199997.0
2006-06-30 17:05:00,1.84855,1.84856,1.84794,1.84827,239499999.0
2006-06-30 17:10:00,1.84831,1.84845,1.84814,1.84827,322200001.0
2006-06-30 17:15:00,1.84833,1.84904,1.84794,1.84902,315699997.0
2006-06-30 17:20:00,1.849,1.8491,1.84865,1.84869,332500000.0
2006-06-30 17:25:00,1.84862,1.8488,1.84798,1.84799,297199998.0
2006-06-30 17:30:00,1.84788,1.84833,1.84765,1.84818,361400001.0
2006-06-30 17:35:00,1.84815,1.84815,1.84705,1.84705,386299997.0
2006-06-30 17:40:00,1.84702,1.84762,1.84682,1.8473,368900001.0
2006-06-30 17:45:00,1.8472,1.84806,1.847,1.84789,348400002.0
2006-06-30 17:50:00,1.84784,1.84807,1.84762,1.84775,316999998.0
2006-06-30 17:55:00,1.84758,1.8486,1.84758,1.84856,327099998.0
2006-06-30 18:00:00,1.84871,1.84871,1.84784,1.8479,4328399999.0
2006-06-30 18:05:00,1.84789,1.84829,1.84781,1.84825,5391146994.0
2006-06-30 18:10:00,1.84828,1.84834,1.84728,1.8474,3642199991.0
2006-06-30 18:15:00,1.84745,1.84767,1.84728,1.84744,3487099994.0
2006-06-30 18:20:00,1.84741,1.84741,1.84693,1.84724,3557599991.0
2006-06-30 18:25:00,1.84713,1.84745,1.84661,1.84722,2772070000.0
2006-06-30 18:30:00,1.84716,1.8472,1.84694,1.84705,2974100003.0
2006-06-30 18:35:00,1.84705,1.84723,1.84673,1.84702,1192799995.0
2006-06-30 18:40:00,1.84699,1.84699,1.8464,1.8464,1543000004.0
2006-06-30 18:45:00,1.84647,1.84683,1.84641,1.84676,911699992.0
2006-06-30 18:50:00,1.84684,1.84733,1.84683,1.84698,1703349994.0
2006-06-30 18:55:00,1.84701,1.84717,1.84661,1.84661,2370200002.0
2006-06-30 19:00:00,1.84657,1.84714,1.84657,1.84707,1599700006.0
2006-06-30 19:05:00,1.84707,1.84722,1.8467,1.84685,1955800000.0
2006-06-30 19:10:00,1.84683,1.84723,1.84678,1.8471,1534900009.0
2006-06-30 19:15:00,1.84707,1.84707,1.84631,1.84649,1485599995.0
2006-06-30 19:20:00,1.84648,1.84707,1.84647,1.84704,1501300005.0
2006-06-30 19:25:00,1.84702,1.84702,1.84672,1.84672,1594200007.0
2006-06-30 19:30:00,1.84672,1.84699,1.84668,1.84695,1551300000.0
2006-06-30 19:35:00,1.84692,1.84697,1.84657,1.84671,1297300002.0
2006-06-30 19:40:00,1.84674,1.84685,1.84609,1.8463,1674699994.0
2006-06-30 19:45:00,1.84631,1.84681,1.84624,1.84681,994050001.0
2006-06-30 19:50:00,1.84681,1.84681,1.84638,1.8465,957100000.0
2006-06-30 19:55:00,1.8465,1.84718,1.84648,1.84683,1456570007.0
2006-06-30 20:00:00,1.8468,1.84746,1.84674,1.84724,1047099997.0
2006-06-30 20:05:00,1.84725,1.84773,1.84725,1.84767,841899994.0
2006-06-30 20:10:00,1.84773,1.84839,1.84773,1.84814,980049994.0
2006-06-30 20:15:00,1.84807,1.84868,1.84786,1.84839,811050000.0
2006-06-30 20:20:00,1.84834,1.84847,1.84771,1.84771,1079700003.0
2006-06-30 20:25:00,1.84769,1.84771,1.84694,1.84696,1628750002.0
2006-06-30 20:30:00,1.84695,1.84743,1.84689,1.84734,2604499990.0
2006-06-30 20:35:00,1.84727,1.84751,1.84706,1.8474,977700004.0
2006-06-30 20:40:00,1.84739,1.84775,1.84708,1.84762,1146299996.0
2006-06-30 20:45:00,1.84764,1.84773,1.84754,1.84767,904599998.0
2006-06-30 20:50:00,1.84766,1.84788,1.84757,1.84757,1925200003.0
2006-06-30 20:55:00,1.84758,1.84772,1.8471,1.84721,1838900002.0
2006-06-30 21:00:00,1.84718,1.84773,1.84711,1.84752,1403399996.0
2006-06-30 21:05:00,1.8475,1.84771,1.84743,1.84758,636400001.0
2006-06-30 21:10:00,1.84765,1.84776,1.84699,1.84744,799199995.0
2006-06-30 21:15:00,1.84749,1.84834,1.84736,1.84779,662099999.0
2006-06-30 21:20:00,1.84773,1.84789,1.8475,1.84753,902099999.0
2006-06-30 21:25:00,1.8475,1.84813,1.84741,1.84802,511700002.0
2006-06-30 21:30:00,1.84809,1.84865,1.84809,1.84817,874600000.0
2006-06-30 21:35:00,1.84817,1.84833,1.84792,1.84807,482299999.0
2006-06-30 21:40:00,1.84801,1.84812,1.84779,1.84805,691100002.0
2006-06-30 21:45:00,1.84804,1.84936,1.84804,1.84936,614069999.0
2006-06-30 21:50:00,1.84934,1.84943,1.84895,1.84903,444100000.0
2006-06-30 21:55:00,1.84904,1.84913,1.84872,1.84882,773499995.0
2006-06-30 22:00:00,1.84897,1.84931,1.84897,1.84907,953900005.0
2006-06-30 22:05:00,1.84905,1.8492,1.84896,1.84912,413799997.0
2006-06-30 22:10:00,1.8491,1.8493,1.84906,1.8493,380499998.0
2006-06-30 22:15:00,1.84935,1.84935,1.84918,1.8493,787299998.0
2006-06-30 22:20:00,1.8493,1.84935,1.84902,1.84912,564099996.0
2006-06-30 22:25:00,1.84913,1.84925,1.84901,1.84905,419600002.0
2006-06-30 22:30:00,1.8491,1.8492,1.84902,1.84905,701400001.0
2006-06-30 22:35:00,1.8491,1.84924,1.8491,1.84924,357099997.0
2006-06-30 22:40:00,1.84922,1.84922,1.84885,1.84893,530999999.0
2006-06-30 22:45:00,1.84893,1.84895,1.84854,1.84855,349399998.0
2006-06-30 22:50:00,1.84842,1.84852,1.84802,1.84816,335500001.0
2006-06-30 22:55:00,1.84817,1.84831,1.84761,1.8478,392800000.0
2006-07-03 00:00:00,1.8473,1.8473,1.8472,1.8473,94800000.0
2006-07-03 00:05:00,1.8472,1.8475,1.8472,1.8473,189600000.0
2006-07-03 00:10:00,1.8474,1.8475,1.8472,1.8473,237000000.0
2006-07-03 00:15:00,1.8472,1.8472,1.847,1.8472,189600000.0
2006-07-03 00:20:00,1.8473,1.8475,1.8473,1.8475,142200000.0
2006-07-03 00:25:00,1.8473,1.8473,1.8471,1.8471,189600000.0
2006-07-03 00:30:00,1.8472,1.8473,1.8469,1.8469,189600000.0
2006-07-03 00:35:00,1.847,1.8471,1.847,1.847,94800000.0
2006-07-03 00:40:00,1.8471,1.8472,1.847,1.8471,189600000.0
2006-07-03 00:45:00,1.847,1.847,1.8467,1.8468,142200000.0
2006-07-03 00:50:00,1.8469,1.847,1.8468,1.8468,142200000.0
2006-07-03 00:55:00,1.8469,1.8473,1.8469,1.8472,189600000.0
2006-07-03 01:00:00,1.8471,1.8473,1.8471,1.8473,142200000.0
2006-07-03 01:05:00,1.8474,1.8475,1.8473,1.8475,189600000.0
2006-07-03 01:10:00,1.8476,1.8476,1.8474,1.8475,237000000.0
2006-07-03 01:15:00,1.8474,1.8475,1.8471,1.8471,237000000.0
2006-07-03 01:20:00,1.8472,1.8472,1.8469,1.8469,189600000.0
2006-07-03 01:25:00,1.8468,1.8469,1.8467,1.8468,94800000.0
2006-07-03 01:30:00,1.8467,1.847,1.8467,1.847,237000000.0
2006-07-03 01:35:00,1.8468,1.8471,1.8468,1.8469,142200000.0
2006-07-03 01:40:00,1.8468,1.8469,1.8464,1.8465,189600000.0
2006-07-03 01:45:00,1.8464,1.8465,1.8462,1.8463,237000000.0
2006-07-03 01:50:00,1.8464,1.8474,1.8464,1.8471,189600000.0
2006-07-03 01:55:00,1.8473,1.8476,1.8472,1.8474,189600000.0
2006-07-03 02:00:00,1.84728,1.84762,1.84701,1.84702,203300000.0
2006-07-03 02:05:00,1.84698,1.84713,1.84652,1.84662,181500000.0
2006-07-03 02:10:00,1.84671,1.84671,1.84628,1.8463,306200004.0
2006-07-03 02:15:00,1.84635,1.84641,1.84611,1.84618,248500001.0
2006-07-03 02:20:00,1.84617,1.84663,1.84592,1.84662,254700002.0
2006-07-03 02:25:00,1.84658,1.84712,1.8465,1.84712,385200004.0
2006-07-03 02:30:00,1.8471,1.84715,1.84678,1.84696,233600001.0
2006-07-03 02:35:00,1.84688,1.84779,1.84688,1.8477,314399999.0
2006-07-03 02:40:00,1.84777,1.84791,1.84755,1.84787,327899999.0
2006-07-03 02:45:00,1.84778,1.84778,1.8469,1.84735,234299997.0
2006-07-03 02:50:00,1.84733,1.84735,1.84713,1.84734,249100002.0
2006-07-03 02:55:00,1.84732,1.84734,1.84682,1.84682,365499998.0
2006-07-03 03:00:00,1.84682,1.84687,1.84602,1.84641,352499998.0
2006-07-03 03:05:00,1.84647,1.84687,1.84618,1.84669,314799999.0
2006-07-03 03:10:00,1.84665,1.84674,1.84648,1.84658,279100002.0
2006-07-03 03:15:00,1.84659,1.84663,1.84507,1.84507,171200001.0
2006-07-03 03:20:00,1.84513,1.84551,1.84512,1.84527,334400002.0
2006-07-03 03:25:00,1.84535,1.84543,1.84468,1.84479,284200003.0
2006-07-03 03:30:00,1.84487,1.84487,1.84431,1.84431,183000001.0
2006-07-03 03:35:00,1.84436,1.84436,1.84395,1.84406,174699999.0
2006-07-03 03:40:00,1.84412,1.84466,1.84412,1.84466,336999995.0
2006-07-03 03:45:00,1.84468,1.84477,1.84455,1.84465,169099999.0
2006-07-03 03:50:00,1.84471,1.84495,1.84471,1.84487,331499997.0
2006-07-03 03:55:00,1.8449,1.84498,1.84485,1.84498,227899999.0
2006-07-03 04:00:00,1.84495,1.84541,1.8449,1.84541,199500002.0
2006-07-03 04:05:00,1.8455,1.84567,1.84505,1.84567,355000001.0
2006-07-03 04:10:00,1.84565,1.84613,1.84565,1.8459,262100000.0
2006-07-03 04:15:00,1.84591,1.84591,1.84533,1.84542,311999996.0
2006-07-03 04:20:00,1.84537,1.84557,1.84517,1.84517,294600002.0
2006-07-03 04:25:00,1.8451,1.84564,1.84505,1.84562,333199998.0
2006-07-03 04:30:00,1.84569,1.84608,1.84569,1.84607,207669999.0
2006-07-03 04:35:00,1.84603,1.8464,1.84603,1.84624,248700002.0
2006-07-03 04:40:00,1.84626,1.84626,1.84597,1.84597,162799999.0
2006-07-03 04:45:00,1.846,1.84611,1.84573,1.8459,134900000.0
2006-07-03 04:50:00,1.84595,1.84595,1.84584,1.84591,79900000.0
2006-07-03 04:55:00,1.84583,1.84603,1.84582,1.84603,259199998.0
2006-07-03 05:00:00,1.84605,1.84619,1.8459,1.8461,227799998.0
2006-07-03 05:05:00,1.84612,1.84623,1.84601,1.84611,138200001.0
2006-07-03 05:10:00,1.8461,1.84636,1.84609,1.84625,162299999.0
2006-07-03 05:15:00,1.84626,1.84626,1.84572,1.84575,194399999.0
2006-07-03 05:20:00,1.84567,1.846,1.84567,1.84595,233799999.0
2006-07-03 05:25:00,1.84595,1.84625,1.84591,1.84625,195799999.0
2006-07-03 05:30:00,1.84628,1.84637,1.84602,1.84635,259300003.0
2006-07-03 05:35:00,1.84629,1.84642,1.84619,1.84619,168600000.0
2006-07-03 05:40:00,1.84623,1.84623,1.84596,1.84604,357799997.0
2006-07-03 05:45:00,1.84605,1.84615,1.84598,1.84609,125300000.0
2006-07-03 05:50:00,1.84608,1.84625,1.84601,1.84619,228700002.0
2006-07-03 05:55:00,1.84618,1.84632,1.84618,1.84625,202199998.0
2006-07-03 06:00:00,1.8463,1.8463,1.84605,1.8461,283499999.0
2006-07-03 06:05:00,1.84609,1.84625,1.84603,1.8462,285500000.0
2006-07-03 06:10:00,1.84619,1.84629,1.84611,1.84627,323999999.0
2006-07-03 06:15:00,1.84625,1.84631,1.84613,1.84617,366199997.0
2006-07-03 06:20:00,1.84616,1.84628,1.84612,1.84626,303399998.0
2006-07-03 06:25:00,1.84633,1.84638,1.84616,1.84637,213500000.0
2006-07-03 06:30:00,1.84629,1.84629,1.84615,1.84623,164799998.0
2006-07-03 06:35:00,1.8462,1.84625,1.84615,1.84625,89300000.0
2006-07-03 06:40:00,1.84625,1.84625,1.846,1.84608,146200000.0
2006-07-03 06:45:00,1.84606,1.84616,1.84578,1.84583,214599999.0
2006-07-03 06:50:00,1.84585,1.84592,1.8456,1.8458,190300001.0
2006-07-03 06:55:00,1.8457,1.84594,1.84535,1.84535,259200000.0
2006-07-03 07:00:00,1.8455,1.84568,1.84539,1.84553,226200000.0
2006-07-03 07:05:00,1.84552,1.84563,1.84531,1.84534,277600002.0
2006-07-03 07:10:00,1.84527,1.84527,1.84479,1.8449,336300001.0
2006-07-03 07:15:00,1.84495,1.84516,1.84479,1.84497,327600001.0
2006-07-03 07:20:00,1.84498,1.84534,1.84496,1.8453,250799999.0
2006-07-03 07:25:00,1.84528,1.84578,1.84519,1.84568,309969997.0
2006-07-03 07:30:00,1.84567,1.84601,1.84553,1.84597,411099994.0
2006-07-03 07:35:00,1.84602,1.84608,1.84586,1.84608,307700000.0
2006-07-03 07:40:00,1.84605,1.84607,1.84578,1.84588,300500004.0
2006-07-03 07:45:00,1.84585,1.84587,1.84544,1.8455,366399998.0
2006-07-03 07:50:00,1.84539,1.84578,1.84527,1.8456,255399999.0
2006-07-03 07:55:00,1.84546,1.84566,1.8453,1.84548,350299998.0
2006-07-03 08:00:00,1.84557,1.84561,1.84545,1.84555,325900003.0
2006-07-03 08:05:00,1.84555,1.84634,1.8454,1.84634,326700002.0
2006-07-03 08:10:00,1.84627,1.84636,1.84603,1.84615,296800000.0
2006-07-03 08:15:00,1.84615,1.84641,1.84602,1.84638,313499997.0
2006-07-03 08:20:00,1.8464,1.8467,1.84623,1.84636,343399993.0
2006-07-03 08:25:00,1.84622,1.84622,1.84597,1.84606,278200002.0
2006-07-03 08:30:00,1.84596,1.84743,1.84575,1.84738,368399999.0
2006-07-03 08:35:00,1.84748,1.84765,1.84726,1.84739,296899998.0
2006-07-03 08:40:00,1.84735,1.84858,1.84735,1.84812,431799999.0
2006-07-03 08:45:00,1.84818,1.84859,1.84803,1.84815,376000004.0
2006-07-03 08:50:00,1.84811,1.84811,1.84761,1.84761,176900000.0
2006-07-03 08:55:00,1.84746,1.84746,1.84661,1.84662,176099999.0
2006-07-03 09:00:00,1.84668,1.84668,1.84465,1.84507,469400000.0
2006-07-03 09:05:00,1.84513,1.84532,1.84483,1.84502,396300003.0
2006-07-03 09:10:00,1.84514,1.84538,1.84493,1.84511,219800003.0
2006-07-03 09:15:00,1.84494,1.84539,1.84482,1.8453,367700008.0
2006-07-03 09:20:00,1.84534,1.84612,1.84533,1.84551,269949999.0
2006-07-03 09:25:00,1.84538,1.84543,1.84464,1.84473,273949998.0
2006-07-03 09:30:00,1.84472,1.84526,1.84472,1.8449,374899999.0
2006-07-03 09:35:00,1.84478,1.84499,1.84444,1.84444,215050001.0
2006-07-03 09:40:00,1.84444,1.84455,1.84357,1.84381,353000000.0
2006-07-03 09:45:00,1.84382,1.84467,1.8437,1.84415,316100000.0
2006-07-03 09:50:00,1.84413,1.84453,1.84401,1.8445,319200001.0
2006-07-03 09:55:00,1.84454,1.84496,1.84441,1.84473,298999999.0
2006-07-03 10:00:00,1.84451,1.84451,1.84391,1.84395,250199998.0
2006-07-03 10:05:00,1.84391,1.84464,1.84389,1.84464,329799999.0
2006-07-03 10:10:00,1.8447,1.8448,1.84453,1.8446,297900003.0
2006-07-03 10:15:00,1.84455,1.84455,1.84364,1.8437,279899996.0
2006-07-03 10:20:00,1.84356,1.84356,1.84306,1.84324,351199995.0
2006-07-03 10:25:00,1.84319,1.84351,1.8426,1.84343,283700000.0
2006-07-03 10:30:00,1.84406,1.84529,1.84406,1.84447,183600000.0
2006-07-03 10:35:00,1.84437,1.84488,1.84407,1.84431,370199998.0
2006-07-03 10:40:00,1.84435,1.84459,1.84427,1.84442,390399998.0
2006-07-03 10:45:00,1.84437,1.84446,1.84349,1.84442,281700000.0
2006-07-03 10:50:00,1.84455,1.84514,1.84455,1.84507,269500000.0
2006-07-03 10:55:00,1.845,1.84511,1.84456,1.84459,312900000.0
2006-07-03 11:00:00,1.84452,1.84492,1.84451,1.84481,277600001.0
2006-07-03 11:05:00,1.84485,1.84545,1.84481,1.84525,420399998.0
2006-07-03 11:10:00,1.84524,1.84524,1.84477,1.84483,303000001.0
2006-07-03 11:15:00,1.84482,1.84482,1.84429,1.84445,290000001.0
2006-07-03 11:20:00,1.84446,1.84446,1.84332,1.84389,227699999.0
2006-07-03 11:25:00,1.84375,1.84385,1.84326,1.84335,374400000.0
2006-07-03 11:30:00,1.84326,1.84421,1.84309,1.84373,452200004.0
2006-07-03 11:35:00,1.84372,1.84436,1.84369,1.84415,312499998.0
2006-07-03 11:40:00,1.8441,1.84442,1.84405,1.84425,256199999.0
2006-07-03 11:45:00,1.84428,1.84437,1.84327,1.84327,340799996.0
2006-07-03 11:50:00,1.8432,1.84388,1.843,1.84376,330500001.0
2006-07-03 11:55:00,1.84387,1.84432,1.84387,1.84413,178200000.0
2006-07-03 12:00:00,1.84413,1.84415,1.84306,1.84306,400899999.0
2006-07-03 12:05:00,1.84305,1.84345,1.84237,1.84345,340499999.0
2006-07-03 12:10:00,1.84358,1.84358,1.84257,1.84277,307200002.0
2006-07-03 12:15:00,1.84278,1.84339,1.84269,1.84305,325099999.0
2006-07-03 12:20:00,1.84314,1.84316,1.84248,1.84265,277000002.0
2006-07-03 12:25:00,1.84274,1.84314,1.84261,1.84267,309500001.0
2006-07-03 12:30:00,1.84266,1.84421,1.84266,1.84421,424400002.0
2006-07-03 12:35:00,1.8441,1.84496,1.84404,1.84465,243200000.0
2006-07-03 12:40:00,1.84455,1.84525,1.84439,1.84488,444599997.0
2006-07-03 12:45:00,1.84474,1.84481,1.84433,1.84472,253046995.0
2006-07-03 12:50:00,1.84475,1.84496,1.84417,1.84431,327500000.0
2006-07-03 12:55:00,1.84437,1.84446,1.84379,1.84399,399599996.0
2006-07-03 13:00:00,1.84402,1.84427,1.84359,1.84383,373900004.0
2006-07-03 13:05:00,1.84371,1.84372,1.84335,1.84371,419900003.0
2006-07-03 13:10:00,1.84378,1.8439,1.84342,1.84345,348999999.0
2006-07-03 13:15:00,1.84338,1.84382,1.84336,1.84382,208200001.0
2006-07-03 13:20:00,1.84411,1.84481,1.84411,1.84446,276700002.0
2006-07-03 13:25:00,1.84452,1.84459,1.84435,1.84435,433600000.0
2006-07-03 13:30:00,1.84425,1.84428,1.84389,1.844,363699996.0
2006-07-03 13:35:00,1.84388,1.84411,1.84383,1.84403,359099998.0
2006-07-03 13:40:00,1.84413,1.84421,1.84372,1.84411,354599997.0
2006-07-03 13:45:00,1.84412,1.84419,1.84379,1.84406,362199998.0
2006-07-03 13:50:00,1.84407,1.84438,1.84396,1.84438,383599998.0
2006-07-03 13:55:00,1.84428,1.84433,1.84393,1.84404,238100000.0
2006-07-03 14:00:00,1.84407,1.84413,1.84388,1.84399,351500001.0
2006-07-03 14:05:00,1.84398,1.84415,1.84388,1.84394,365700004.0
2006-07-03 14:10:00,1.84409,1.84442,1.84392,1.84442,202800001.0
2006-07-03 14:15:00,1.84453,1.84463,1.84407,1.8441,226900001.0
2006-07-03 14:20:00,1.8441,1.84472,1.84347,1.84357,307600001.0
2006-07-03 14:25:00,1.84367,1.84387,1.84349,1.84366,323500000.0
2006-07-03 14:30:00,1.84352,1.84358,1.84306,1.84328,358499998.0
2006-07-03 14:35:00,1.84331,1.84368,1.8433,1.84348,292599999.0
2006-07-03 14:40:00,1.8435,1.84354,1.84255,1.8429,299199999.0
2006-07-03 14:45:00,1.84288,1.84332,1.84278,1.843,333700000.0
2006-07-03 14:50:00,1.84313,1.84343,1.8431,1.84334,337800003.0
2006-07-03 14:55:00,1.84332,1.8434,1.84322,1.84323,387299999.0
2006-07-03 15:00:00,1.84318,1.84321,1.84274,1.84276,395299995.0
2006-07-03 15:05:00,1.84287,1.84329,1.84259,1.84328,385499999.0
2006-07-03 15:10:00,1.84327,1.84368,1.8432,1.8435,328999998.0
2006-07-03 15:15:00,1.84352,1.84369,1.84341,1.84345,343149999.0
2006-07-03 15:20:00,1.84356,1.84411,1.84356,1.84398,316600001.0
2006-07-03 15:25:00,1.84397,1.84397,1.84358,1.84383,364599997.0
2006-07-03 15:30:00,1.84381,1.84392,1.84356,1.84363,392100001.0
2006-07-03 15:35:00,1.84373,1.84384,1.84353,1.84355,313300002.0
2006-07-03 15:40:00,1.84347,1.84347,1.84223,1.84225,381800002.0
2006-07-03 15:45:00,1.84223,1.84249,1.84186,1.84217,323500002.0
2006-07-03 15:50:00,1.84215,1.84278,1.84213,1.84278,284199999.0
2006-07-03 15:55:00,1.8429,1.84304,1.84245,1.84245,337950003.0
2006-07-03 16:00:00,1.84302,1.84476,1.84302,1.84428,442899996.0
2006-07-03 16:05:00,1.84427,1.84427,1.84334,1.84401,376500000.0
2006-07-03 16:10:00,1.8441,1.84585,1.8441,1.84585,436900001.0
2006-07-03 16:15:00,1.84613,1.84663,1.84578,1.84585,381899999.0
2006-07-03 16:20:00,1.84588,1.84621,1.84556,1.84588,307400004.0
2006-07-03 16:25:00,1.846,1.84664,1.84594,1.84632,344600000.0
2006-07-03 16:30:00,1.84631,1.84673,1.84569,1.84574,234000000.0
2006-07-03 16:35:00,1.84574,1.84622,1.84562,1.84622,284999998.0
2006-07-03 16:40:00,1.84601,1.84601,1.84472,1.84492,220200001.0
2006-07-03 16:45:00,1.84503,1.84506,1.84426,1.84445,415900002.0
2006-07-03 16:50:00,1.8446,1.84501,1.84352,1.84386,341899998.0
2006-07-03 16:55:00,1.84405,1.84452,1.84402,1.84402,436769999.0
2006-07-03 17:00:00,1.8439,1.84428,1.84359,1.84359,381649998.0
2006-07-03 17:05:00,1.84335,1.84335,1.84297,1.84325,352899999.0
2006-07-03 17:10:00,1.84329,1.84345,1.8412,1.84125,358300001.0
2006-07-03 17:15:00,1.84103,1.84103,1.84012,1.84071,426600001.0
2006-07-03 17:20:00,1.84047,1.84053,1.83974,1.84049,361300001.0
2006-07-03 17:25:00,1.84068,1.84113,1.84029,1.84092,369999996.0
2006-07-03 17:30:00,1.84087,1.84094,1.83911,1.83963,334369998.0
2006-07-03 17:35:00,1.83955,1.83965,1.83849,1.83864,377500005.0
2006-07-03 17:40:00,1.83851,1.83921,1.83848,1.83895,254900000.0
2006-07-03 17:45:00,1.83876,1.83907,1.83849,1.83907,288300000.0
2006-07-03 17:50:00,1.83899,1.83968,1.83892,1.83968,346100002.0
2006-07-03 17:55:00,1.83975,1.84061,1.83975,1.84048,236000001.0
2006-07-03 18:00:00,1.84051,1.84055,1.83968,1.84035,4162046993.0
2006-07-03 18:05:00,1.84035,1.84072,1.84021,1.84059,5126850001.0
2006-07-03 18:10:00,1.84061,1.84167,1.84045,1.84161,3325869999.0
2006-07-03 18:15:00,1.8417,1.84205,1.84156,1.84192,3221399995.0
2006-07-03 18:20:00,1.84195,1.84229,1.84176,1.84192,3326646987.0
2006-07-03 18:25:00,1.84186,1.84234,1.84166,1.84233,2984250000.0
2006-07-03 18:30:00,1.84228,1.84228,1.84133,1.8414,2784700003.0
2006-07-03 18:35:00,1.8414,1.8432,1.84132,1.84295,1003400003.0
2006-07-03 18:40:00,1.84288,1.8429,1.84146,1.84146,1319399998.0
2006-07-03 18:45:00,1.84141,1.84146,1.83859,1.83904,1072900005.0
2006-07-03 18:50:00,1.83924,1.83965,1.83924,1.83931,1791199996.0
2006-07-03 18:55:00,1.83937,1.84005,1.83937,1.83983,2370000006.0
2006-07-03 19:00:00,1.83984,1.84015,1.83969,1.83982,1713399999.0
2006-07-03 19:05:00,1.83984,1.84037,1.83971,1.84032,1932399997.0
2006-07-03 19:10:00,1.8404,1.84128,1.8404,1.84108,1462600000.0
2006-07-03 19:15:00,1.84112,1.84152,1.84104,1.84152,1412100004.0
2006-07-03 19:20:00,1.84155,1.84228,1.84153,1.84192,1483799995.0
2006-07-03 19:25:00,1.84192,1.84194,1.8414,1.84185,1564799992.0
2006-07-03 19:30:00,1.8418,1.84192,1.84162,1.8419,1702199999.0
2006-07-03 19:35:00,1.84196,1.84216,1.84181,1.84199,1204796993.0
2006-07-03 19:40:00,1.84199,1.8421,1.8415,1.84152,1560799998.0
2006-07-03 19:45:00,1.84152,1.84183,1.84147,1.84183,1154399999.0
2006-07-03 19:50:00,1.84185,1.84205,1.84175,1.84192,849196993.0
2006-07-03 19:55:00,1.84189,1.8423,1.84189,1.84204,1293899996.0
2006-07-03 20:00:00,1.842,1.84213,1.8413,1.84155,930700004.0
2006-07-03 20:05:00,1.84155,1.84165,1.84126,1.84131,1111169999.0
2006-07-03 20:10:00,1.84132,1.84155,1.84127,1.84145,955299997.0
2006-07-03 20:15:00,1.84147,1.84168,1.84147,1.84158,921500003.0
2006-07-03 20:20:00,1.84156,1.84187,1.84152,1.84187,1029299996.0
2006-07-03 20:25:00,1.84187,1.84192,1.8415,1.8415,1797599991.0
2006-07-03 20:30:00,1.84147,1.84175,1.84139,1.8417,2538499994.0
2006-07-03 20:35:00,1.8417,1.84186,1.84132,1.84149,838000003.0
2006-07-03 20:40:00,1.84143,1.8415,1.8413,1.84148,1145699996.0
2006-07-03 20:45:00,1.84148,1.84152,1.84137,1.84145,1021299999.0
2006-07-03 20:50:00,1.84137,1.84166,1.84128,1.84149,2011099999.0
2006-07-03 20:55:00,1.8415,1.84161,1.84144,1.84151,1889570008.0
2006-07-03 21:00:00,1.8415,1.84164,1.8414,1.84164,1511399993.0
2006-07-03 21:05:00,1.84165,1.84187,1.84162,1.84182,648846998.0
2006-07-03 21:10:00,1.8419,1.84225,1.8419,1.84222,697400001.0
2006-07-03 21:15:00,1.8423,1.84254,1.84218,1.84248,568100001.0
2006-07-03 21:20:00,1.8425,1.84263,1.8424,1.8426,880700003.0
2006-07-03 21:25:00,1.8426,1.84265,1.8423,1.8424,559600002.0
2006-07-03 21:30:00,1.84238,1.84242,1.8422,1.84225,969450000.0
2006-07-03 21:35:00,1.84235,1.84246,1.84229,1.8423,441200005.0
2006-07-03 21:40:00,1.84229,1.8425,1.84223,1.8425,646299997.0
2006-07-03 21:45:00,1.8425,1.84253,1.84237,1.84243,874799998.0
2006-07-03 21:50:00,1.84243,1.84269,1.8424,1.84245,380800000.0
2006-07-03 21:55:00,1.84247,1.8429,1.84245,1.84282,874500005.0
2006-07-03 22:00:00,1.84289,1.843,1.84265,1.84289,959499999.0
2006-07-03 22:05:00,1.84287,1.84287,1.8425,1.84264,385299998.0
2006-07-03 22:10:00,1.84258,1.84292,1.84253,1.84277,408299998.0
2006-07-03 22:15:00,1.84287,1.84294,1.84252,1.84263,715100003.0
2006-07-03 22:20:00,1.84258,1.84259,1.84238,1.84245,424799997.0
2006-07-03 22:25:00,1.84248,1.84255,1.84225,1.84235,405799999.0
2006-07-03 22:30:00,1.84238,1.84238,1.84155,1.8416,680900000.0
2006-07-03 22:35:00,1.84165,1.84247,1.84165,1.84199,310400000.0
2006-07-03 22:40:00,1.842,1.84222,1.84176,1.84194,462200002.0
2006-07-03 22:45:00,1.84193,1.84212,1.84192,1.84198,296600002.0
2006-07-03 22:50:00,1.84202,1.84221,1.84169,1.84193,196800000.0
2006-07-03 22:55:00,1.8419,1.84193,1.8417,1.8418,386500000.0
2006-07-03 23:00:00,1.84175,1.84203,1.84154,1.84191,279199999.0
2006-07-03 23:05:00,1.84182,1.84198,1.84125,1.84125,343350000.0
2006-07-03 23:10:00,1.84123,1.84179,1.8412,1.84162,359199997.0
2006-07-03 23:15:00,1.84165,1.84212,1.84137,1.84172,360299998.0
2006-07-03 23:20:00,1.84186,1.84221,1.84167,1.84181,308800000.0
2006-07-03 23:25:00,1.84175,1.84194,1.84167,1.84175,259699998.0
2006-07-03 23:30:00,1.84168,1.84175,1.84146,1.8417,239600000.0
2006-07-03 23:35:00,1.84158,1.84184,1.84156,1.84158,154850003.0
2006-07-03 23:40:00,1.84162,1.84194,1.84162,1.8419,137199999.0
2006-07-03 23:45:00,1.84195,1.84201,1.8418,1.84187,156700000.0
2006-07-03 23:50:00,1.84192,1.84199,1.84173,1.84173,54850000.0
2006-07-03 23:55:00,1.84171,1.84177,1.8414,1.8414,217800002.0
2006-07-04 00:00:00,1.84148,1.84194,1.84148,1.8418,330199995.0
2006-07-04 00:05:00,1.84185,1.84207,1.84174,1.84185,194700000.0
2006-07-04 00:10:00,1.84187,1.84188,1.84176,1.84188,165900000.0
2006-07-04 00:15:00,1.8419,1.84194,1.84173,1.84177,114099998.0
2006-07-04 00:20:00,1.84173,1.84181,1.84151,1.84151,260000000.0
2006-07-04 00:25:00,1.84152,1.84185,1.84117,1.84162,336600002.0
2006-07-04 00:30:00,1.8416,1.8416,1.84155,1.84157,55500000.0
2006-07-04 00:35:00,1.84158,1.84204,1.84155,1.84196,206800001.0
2006-07-04 00:40:00,1.84194,1.84194,1.84152,1.8417,246000000.0
2006-07-04 00:45:00,1.84172,1.84195,1.84165,1.84183,315600001.0
2006-07-04 00:50:00,1.84185,1.84209,1.8418,1.8419,215100001.0
2006-07-04 00:55:00,1.84185,1.84198,1.84173,1.84177,353600000.0
2006-07-04 01:00:00,1.84175,1.8423,1.84175,1.84223,237400002.0
2006-07-04 01:05:00,1.8423,1.8423,1.8422,1.8423,299400000.0
2006-07-04 01:10:00,1.84218,1.84233,1.84215,1.84229,320000002.0
2006-07-04 01:15:00,1.84223,1.8423,1.84214,1.84225,309099999.0
2006-07-04 01:20:00,1.84225,1.8423,1.8417,1.84184,192299997.0
2006-07-04 01:25:00,1.84185,1.84226,1.84179,1.8422,359699998.0
2006-07-04 01:30:00,1.84225,1.84225,1.8421,1.84221,222100001.0
2006-07-04 01:35:00,1.84215,1.84241,1.84215,1.8424,266899999.0
2006-07-04 01:40:00,1.84232,1.84256,1.84227,1.8425,259799998.0
2006-07-04 01:45:00,1.84255,1.84255,1.8423,1.84248,207100001.0
2006-07-04 01:50:00,1.84247,1.8425,1.84238,1.84245,204900000.0
2006-07-04 01:55:00,1.84245,1.8428,1.84235,1.84274,189300000.0
2006-07-04 02:00:00,1.84271,1.84272,1.84245,1.8425,209300004.0
2006-07-04 02:05:00,1.84243,1.84253,1.84235,1.84235,63000000.0
2006-07-04 02:10:00,1.84248,1.84264,1.84239,1.8426,350100003.0
2006-07-04 02:15:00,1.84265,1.84265,1.84247,1.84265,194399999.0
2006-07-04 02:20:00,1.84265,1.84297,1.84257,1.84278,367600002.0
2006-07-04 02:25:00,1.84273,1.84296,1.84261,1.84296,266500001.0
2006-07-04 02:30:00,1.84293,1.84296,1.8425,1.84278,344800002.0
2006-07-04 02:35:00,1.8428,1.84322,1.84275,1.84303,262046992.0
2006-07-04 02:40:00,1.84301,1.84355,1.84301,1.84353,281800002.0
2006-07-04 02:45:00,1.84352,1.84427,1.84352,1.84401,231870000.0
2006-07-04 02:50:00,1.84399,1.84413,1.8437,1.8437,301299999.0
2006-07-04 02:55:00,1.84366,1.84404,1.84366,1.84387,357999999.0
2006-07-04 03:00:00,1.84392,1.84417,1.84381,1.84412,258200000.0
2006-07-04 03:05:00,1.84405,1.84413,1.84387,1.84412,174199997.0
2006-07-04 03:10:00,1.84408,1.84408,1.84381,1.844,207400000.0
2006-07-04 03:15:00,1.84398,1.84402,1.84375,1.84397,247699999.0
2006-07-04 03:20:00,1.84398,1.84411,1.8439,1.84411,259500005.0
2006-07-04 03:25:00,1.84413,1.84425,1.84412,1.8442,187700001.0
2006-07-04 03:30:00,1.84429,1.84429,1.84391,1.84391,147399996.0
2006-07-04 03:35:00,1.84393,1.84397,1.8437,1.84387,305700000.0
2006-07-04 03:40:00,1.84398,1.8444,1.84398,1.8444,271800000.0
2006-07-04 03:45:00,1.84433,1.84436,1.84419,1.8443,245300002.0
2006-07-04 03:50:00,1.84429,1.84468,1.84429,1.84447,288000001.0
2006-07-04 03:55:00,1.84447,1.84468,1.84444,1.84461,377099999.0
2006-07-04 04:00:00,1.84455,1.84457,1.84429,1.8444,290300003.0
2006-07-04 04:05:00,1.84441,1.84446,1.84433,1.8444,331300000.0
2006-07-04 04:10:00,1.84433,1.8445,1.84424,1.84427,209900000.0
2006-07-04 04:15:00,1.84431,1.84461,1.84421,1.84448,362399998.0
2006-07-04 04:20:00,1.84442,1.84458,1.8438,1.8438,271699999.0
2006-07-04 04:25:00,1.84373,1.84373,1.84356,1.84365,275600000.0
2006-07-04 04:30:00,1.84359,1.8437,1.84343,1.84352,164299999.0
2006-07-04 04:35:00,1.84347,1.84385,1.84326,1.8433,306899998.0
2006-07-04 04:40:00,1.84343,1.8436,1.84334,1.84334,229099999.0
2006-07-04 04:45:00,1.8434,1.84347,1.84333,1.84346,154300001.0
2006-07-04 04:50:00,1.84342,1.84352,1.84332,1.84343,175300000.0
2006-07-04 04:55:00,1.84345,1.84347,1.84333,1.84342,167650001.0
2006-07-04 05:00:00,1.8434,1.84345,1.84325,1.8434,114700001.0
2006-07-04 05:05:00,1.84345,1.84345,1.84328,1.84338,150000001.0
2006-07-04 05:10:00,1.84345,1.84352,1.84335,1.8434,221799999.0
2006-07-04 05:15:00,1.84343,1.84353,1.84335,1.84348,254900000.0
2006-07-04 05:20:00,1.84342,1.84356,1.84333,1.84345,394099996.0
2006-07-04 05:25:00,1.84345,1.84378,1.84345,1.84377,180199997.0
2006-07-04 05:30:00,1.84374,1.84415,1.8437,1.84401,265000000.0
2006-07-04 05:35:00,1.84401,1.84409,1.84387,1.84387,190100002.0
2006-07-04 05:40:00,1.84398,1.84412,1.84387,1.84406,319499996.0
2006-07-04 05:45:00,1.8441,1.84422,1.84393,1.84403,205100000.0
2006-07-04 05:50:00,1.84409,1.84412,1.84368,1.84385,262499999.0
2006-07-04 05:55:00,1.8438,1.84395,1.84375,1.8438,295000004.0
2006-07-04 06:00:00,1.84385,1.84392,1.84368,1.84383,217800000.0
2006-07-04 06:05:00,1.84382,1.84422,1.8438,1.84419,308000002.0
2006-07-04 06:10:00,1.8442,1.84425,1.84415,1.84418,161899999.0
2006-07-04 06:15:00,1.84425,1.84427,1.84413,1.84418,212700000.0
2006-07-04 06:20:00,1.84417,1.84433,1.84417,1.84425,311799998.0
2006-07-04 06:25:00,1.84431,1.84431,1.84406,1.84417,173400002.0
2006-07-04 06:30:00,1.8441,1.8441,1.84386,1.84396,231400000.0
2006-07-04 06:35:00,1.84391,1.84411,1.8439,1.84411,114000000.0
2006-07-04 06:40:00,1.84412,1.84426,1.844,1.84413,286999993.0
2006-07-04 06:45:00,1.8442,1.84429,1.84403,1.84404,248000001.0
2006-07-04 06:50:00,1.8441,1.84418,1.84367,1.84398,244299999.0
2006-07-04 06:55:00,1.84388,1.84395,1.8437,1.8437,158400001.0
2006-07-04 07:00:00,1.84385,1.84421,1.84371,1.84404,193700002.0
2006-07-04 07:05:00,1.84397,1.84413,1.84397,1.84409,112000000.0
2006-07-04 07:10:00,1.8441,1.84422,1.84401,1.84403,258299998.0
2006-07-04 07:15:00,1.84402,1.84413,1.84393,1.84402,326100005.0
2006-07-04 07:20:00,1.84404,1.84423,1.84404,1.8441,293000003.0
2006-07-04 07:25:00,1.84412,1.84429,1.84388,1.84408,341299999.0
2006-07-04 07:30:00,1.84408,1.8442,1.84397,1.84412,300800002.0
2006-07-04 07:35:00,1.84413,1.84413,1.84379,1.84381,209199999.0
2006-07-04 07:40:00,1.84385,1.84414,1.84377,1.84414,260546997.0
2006-07-04 07:45:00,1.84411,1.84418,1.84393,1.84415,204400001.0
2006-07-04 07:50:00,1.8441,1.84415,1.84398,1.844,147300000.0
2006-07-04 07:55:00,1.84385,1.84403,1.8436,1.84398,194799997.0
2006-07-04 08:00:00,1.84387,1.84426,1.84383,1.84416,249799999.0
2006-07-04 08:05:00,1.84418,1.84431,1.84404,1.84412,221899999.0
2006-07-04 08:10:00,1.84405,1.84412,1.84385,1.84393,326100002.0
2006-07-04 08:15:00,1.84394,1.84452,1.84377,1.84452,299149997.0
2006-07-04 08:20:00,1.84457,1.8447,1.84441,1.8447,198000002.0
2006-07-04 08:25:00,1.84462,1.8456,1.84462,1.84544,423199995.0
2006-07-04 08:30:00,1.84549,1.84593,1.84549,1.84565,296349997.0
2006-07-04 08:35:00,1.84578,1.84588,1.84511,1.84512,202700001.0
2006-07-04 08:40:00,1.84516,1.84577,1.84504,1.84504,393299997.0
2006-07-04 08:45:00,1.84503,1.84523,1.84414,1.84423,377700002.0
2006-07-04 08:50:00,1.84428,1.84468,1.84428,1.84456,314700002.0
2006-07-04 08:55:00,1.84462,1.84495,1.84449,1.84464,271000000.0
2006-07-04 09:00:00,1.84456,1.84495,1.84444,1.84471,419300001.0
2006-07-04 09:05:00,1.84473,1.84527,1.84469,1.84499,298399999.0
2006-07-04 09:10:00,1.84503,1.84511,1.84345,1.84378,375099996.0
2006-07-04 09:15:00,1.8439,1.84403,1.84366,1.84368,299900002.0
2006-07-04 09:20:00,1.84366,1.8438,1.843,1.84338,243599998.0
2006-07-04 09:25:00,1.84333,1.84374,1.84333,1.84371,362900000.0
2006-07-04 09:30:00,1.84363,1.84367,1.84272,1.84277,341900001.0
2006-07-04 09:35:00,1.84268,1.84271,1.8422,1.84257,328099995.0
2006-07-04 09:40:00,1.84255,1.84335,1.84244,1.8432,251900000.0
2006-07-04 09:45:00,1.84315,1.84351,1.84314,1.84343,282299999.0
2006-07-04 09:50:00,1.84346,1.84369,1.84332,1.84362,201700001.0
2006-07-04 09:55:00,1.84356,1.84365,1.84319,1.84345,319000001.0
2006-07-04 10:00:00,1.8434,1.84354,1.84333,1.84336,334500000.0
2006-07-04 10:05:00,1.84333,1.84356,1.84315,1.84351,229699999.0
2006-07-04 10:10:00,1.84347,1.84359,1.84332,1.8435,306600001.0
2006-07-04 10:15:00,1.84348,1.84358,1.8433,1.8435,194600001.0
2006-07-04 10:20:00,1.84349,1.84367,1.84341,1.84355,316300002.0
2006-07-04 10:25:00,1.84341,1.84371,1.84339,1.84359,370869999.0
2006-07-04 10:30:00,1.84362,1.84424,1.84362,1.84393,267699999.0
2006-07-04 10:35:00,1.84397,1.84475,1.84394,1.84433,188199999.0
2006-07-04 10:40:00,1.84438,1.84469,1.84432,1.84457,404300001.0
2006-07-04 10:45:00,1.84453,1.84565,1.8445,1.84558,291049999.0
2006-07-04 10:50:00,1.84558,1.8467,1.84558,1.84645,272700002.0
2006-07-04 10:55:00,1.84651,1.84689,1.84632,1.84661,476399999.0
2006-07-04 11:00:00,1.84643,1.84643,1.84581,1.84617,328800000.0
2006-07-04 11:05:00,1.84615,1.84622,1.84596,1.84596,358200000.0
2006-07-04 11:10:00,1.8459,1.84613,1.8459,1.846,333700002.0
2006-07-04 11:15:00,1.84602,1.84614,1.84579,1.84596,319299996.0
2006-07-04 11:20:00,1.84591,1.84679,1.84551,1.8463,366900002.0
2006-07-04 11:25:00,1.84622,1.84647,1.84608,1.84647,340700000.0
2006-07-04 11:30:00,1.84642,1.84642,1.84596,1.84629,278100000.0
2006-07-04 11:35:00,1.84626,1.8465,1.84617,1.84633,312999996.0
2006-07-04 11:40:00,1.8463,1.84643,1.84599,1.84604,363800002.0
2006-07-04 11:45:00,1.84607,1.84611,1.84557,1.84596,363399999.0
2006-07-04 11:50:00,1.84594,1.84617,1.84594,1.84605,302700002.0
2006-07-04 11:55:00,1.84606,1.84622,1.84539,1.84544,371800000.0
2006-07-04 12:00:00,1.84541,1.84592,1.84528,1.8458,317550000.0
2006-07-04 12:05:00,1.84587,1.84603,1.8455,1.84603,191850000.0
2006-07-04 12:10:00,1.84601,1.84606,1.84572,1.84602,286900001.0
2006-07-04 12:15:00,1.846,1.8461,1.84562,1.84567,357000002.0
2006-07-04 12:20:00,1.84572,1.84588,1.84547,1.84584,343099996.0
2006-07-04 12:25:00,1.84585,1.84591,1.84549,1.8455,339799998.0
2006-07-04 12:30:00,1.8455,1.84574,1.84546,1.84571,258650000.0
2006-07-04 12:35:00,1.84587,1.8461,1.84559,1.84559,211199998.0
2006-07-04 12:40:00,1.8456,1.84602,1.84554,1.8459,330999997.0
2006-07-04 12:45:00,1.84599,1.84617,1.84578,1.84578,276200000.0
2006-07-04 12:50:00,1.84579,1.8459,1.84537,1.84588,297300001.0
2006-07-04 12:55:00,1.8459,1.84598,1.84503,1.84512,273800000.0
2006-07-04 13:00:00,1.84521,1.84547,1.84505,1.84518,333099999.0
2006-07-04 13:05:00,1.8451,1.84529,1.84447,1.84447,352900000.0
2006-07-04 13:10:00,1.84426,1.84455,1.8438,1.84445,231100000.0
2006-07-04 13:15:00,1.84444,1.8445,1.84423,1.8445,426800001.0
2006-07-04 13:20:00,1.84448,1.84449,1.84406,1.84412,196300000.0
2006-07-04 13:25:00,1.84421,1.84458,1.84421,1.8445,248099998.0
2006-07-04 13:30:00,1.84448,1.84461,1.84412,1.84412,282600003.0
2006-07-04 13:35:00,1.84409,1.84427,1.84388,1.84416,376200002.0
2006-07-04 13:40:00,1.84428,1.84535,1.84428,1.84535,266200001.0
2006-07-04 13:45:00,1.8453,1.84538,1.84521,1.84538,383399999.0
2006-07-04 13:50:00,1.84531,1.84531,1.845,1.84509,261400000.0
2006-07-04 13:55:00,1.84502,1.84505,1.84472,1.84497,294899999.0
2006-07-04 14:00:00,1.84503,1.84559,1.84503,1.84558,360699996.0
2006-07-04 14:05:00,1.84552,1.84574,1.84539,1.84567,379500003.0
2006-07-04 14:10:00,1.84584,1.84628,1.84584,1.84597,333899999.0
2006-07-04 14:15:00,1.84578,1.84615,1.84575,1.84597,368900001.0
2006-07-04 14:20:00,1.8458,1.84605,1.84553,1.84588,255400006.0
2006-07-04 14:25:00,1.84589,1.84609,1.84586,1.8459,455500010.0
2006-07-04 14:30:00,1.84582,1.84624,1.8455,1.84624,289300001.0
2006-07-04 14:35:00,1.84636,1.8471,1.84629,1.8467,346400001.0
2006-07-04 14:40:00,1.84669,1.847,1.84669,1.84694,315400000.0
2006-07-04 14:45:00,1.84684,1.84697,1.8467,1.8469,345400001.0
2006-07-04 14:50:00,1.84692,1.84723,1.84686,1.84711,413300002.0
2006-07-04 14:55:00,1.84693,1.84713,1.84635,1.84636,308500000.0
2006-07-04 15:00:00,1.84631,1.84631,1.84579,1.8462,286200001.0
2006-07-04 15:05:00,1.8462,1.84695,1.84614,1.84695,255199998.0
2006-07-04 15:10:00,1.84707,1.8473,1.84681,1.84696,298600000.0
2006-07-04 15:15:00,1.84695,1.84765,1.84695,1.84753,337999999.0
2006-07-04 15:20:00,1.84754,1.8478,1.84739,1.84753,336599996.0
2006-07-04 15:25:00,1.84757,1.84771,1.84685,1.84685,358499999.0
2006-07-04 15:30:00,1.84685,1.84725,1.84684,1.84714,305800000.0
2006-07-04 15:35:00,1.84713,1.84713,1.8466,1.84682,160700000.0
2006-07-04 15:40:00,1.84686,1.8471,1.84684,1.84688,284650003.0
2006-07-04 15:45:00,1.8469,1.84692,1.84674,1.8469,323800000.0
2006-07-04 15:50:00,1.84687,1.84711,1.84687,1.84701,260599998.0
2006-07-04 15:55:00,1.84708,1.84718,1.84692,1.84703,270270000.0
2006-07-04 16:00:00,1.84708,1.84708,1.84638,1.84649,341450001.0
2006-07-04 16:05:00,1.84644,1.84648,1.84627,1.84627,158300000.0
2006-07-04 16:10:00,1.84619,1.84641,1.84616,1.8462,423199998.0
2006-07-04 16:15:00,1.84621,1.84637,1.84603,1.84615,306699999.0
2006-07-04 16:20:00,1.84617,1.84635,1.84595,1.84617,255200001.0
2006-07-04 16:25:00,1.84612,1.84629,1.8459,1.8459,274599998.0
2006-07-04 16:30:00,1.8458,1.84602,1.84554,1.84563,343699998.0
2006-07-04 16:35:00,1.84562,1.84562,1.84479,1.84492,514149997.0
2006-07-04 16:40:00,1.84493,1.84518,1.84462,1.84475,326699999.0
2006-07-04 16:45:00,1.84466,1.84474,1.84442,1.84452,463299996.0
2006-07-04 16:50:00,1.84462,1.84527,1.84456,1.84512,403100000.0
2006-07-04 16:55:00,1.84516,1.84656,1.84516,1.84655,296000003.0
2006-07-04 17:00:00,1.84639,1.84639,1.84544,1.84599,340799998.0
2006-07-04 17:05:00,1.846,1.84603,1.84539,1.84539,333099997.0
2006-07-04 17:10:00,1.84538,1.84544,1.84512,1.84517,333700002.0
2006-07-04 17:15:00,1.84508,1.84515,1.84443,1.84443,354699998.0
2006-07-04 17:20:00,1.84441,1.84478,1.84419,1.8447,349899998.0
2006-07-04 17:25:00,1.84472,1.84533,1.8446,1.8452,168400000.0
2006-07-04 17:30:00,1.84527,1.84615,1.84527,1.84542,256199997.0
2006-07-04 17:35:00,1.84539,1.8456,1.84485,1.84485,224899999.0
2006-07-04 17:40:00,1.8449,1.84568,1.8449,1.84558,279470002.0
2006-07-04 17:45:00,1.84583,1.8465,1.84583,1.8461,252700001.0
2006-07-04 17:50:00,1.84609,1.84657,1.84601,1.84632,327500001.0
2006-07-04 17:55:00,1.84628,1.84637,1.84601,1.84601,286600001.0
2006-07-04 18:00:00,1.84603,1.84623,1.84592,1.84592,4224569984.0
2006-07-04 18:05:00,1.84591,1.84606,1.84566,1.84567,4780120004.0
2006-07-04 18:10:00,1.84567,1.84587,1.84554,1.8458,3663099995.0
2006-07-04 18:15:00,1.84581,1.84589,1.84545,1.84565,3388449987.0
2006-07-04 18:20:00,1.84564,1.84583,1.84541,1.84541,3390849997.0
2006-07-04 18:25:00,1.8453,1.84572,1.84506,1.84515,3019499996.0
2006-07-04 18:30:00,1.84517,1.8456,1.84507,1.84545,2870316994.0
2006-07-04 18:35:00,1.84545,1.84563,1.8454,1.84563,975000001.0
2006-07-04 18:40:00,1.84563,1.84567,1.84521,1.84527,1485069992.0
2006-07-04 18:45:00,1.84526,1.84565,1.84526,1.84563,1055999992.0
2006-07-04 18:50:00,1.84562,1.84565,1.84531,1.84553,1733649998.0
2006-07-04 18:55:00,1.8456,1.84603,1.84555,1.84584,2389570002.0
2006-07-04 19:00:00,1.84585,1.84622,1.84582,1.8462,1644299992.0
2006-07-04 19:05:00,1.84619,1.8464,1.84596,1.84618,1620166994.0
2006-07-04 19:10:00,1.84616,1.84627,1.84571,1.84609,1389900005.0
2006-07-04 19:15:00,1.84609,1.84619,1.84594,1.84607,1219570005.0
2006-07-04 19:20:00,1.84609,1.84618,1.84596,1.84605,1608049997.0
2006-07-04 19:25:00,1.84603,1.84609,1.8458,1.84588,1761739999.0
2006-07-04 19:30:00,1.84588,1.84608,1.84587,1.846,1560099994.0
2006-07-04 19:35:00,1.846,1.84616,1.84569,1.84596,1295099998.0
2006-07-04 19:40:00,1.84591,1.84596,1.84575,1.84575,1606699999.0
2006-07-04 19:45:00,1.8458,1.84655,1.84575,1.84655,1249600002.0
2006-07-04 19:50:00,1.84653,1.84664,1.84637,1.84655,1066400004.0
2006-07-04 19:55:00,1.84648,1.84699,1.84646,1.84683,1369099997.0
2006-07-04 20:00:00,1.84678,1.84689,1.84668,1.84683,963599999.0
2006-07-04 20:05:00,1.8468,1.8469,1.84647,1.84663,1013199998.0
2006-07-04 20:10:00,1.84663,1.8467,1.84645,1.8465,1060400006.0
2006-07-04 20:15:00,1.8465,1.84678,1.84629,1.84675,793146996.0
2006-07-04 20:20:00,1.8467,1.84678,1.84665,1.84677,1006949996.0
2006-07-04 20:25:00,1.84677,1.84678,1.84659,1.8466,1809170004.0
2006-07-04 20:30:00,1.84661,1.84685,1.84661,1.8468,2694999999.0
2006-07-04 20:35:00,1.8468,1.84685,1.84665,1.8467,878299995.0
2006-07-04 20:40:00,1.8467,1.84686,1.84662,1.84685,1076599997.0
2006-07-04 20:45:00,1.84685,1.84713,1.84675,1.84704,1086200005.0
2006-07-04 20:50:00,1.84702,1.84707,1.84647,1.84652,2020600002.0
2006-07-04 20:55:00,1.84655,1.84662,1.84647,1.84652,2346146995.0
2006-07-04 21:00:00,1.84655,1.84663,1.84645,1.84652,1354100004.0
2006-07-04 21:05:00,1.8465,1.84668,1.84645,1.84666,628900004.0
2006-07-04 21:10:00,1.8468,1.84683,1.8466,1.84665,903650004.0
2006-07-04 21:15:00,1.84667,1.84685,1.84658,1.8467,737799999.0
2006-07-04 21:20:00,1.84666,1.84677,1.8465,1.84656,911199998.0
2006-07-04 21:25:00,1.84656,1.84681,1.84617,1.84652,549400003.0
2006-07-04 21:30:00,1.84665,1.84688,1.84614,1.84614,1015100001.0
2006-07-04 21:35:00,1.8462,1.84637,1.84601,1.84634,419270000.0
2006-07-04 21:40:00,1.84632,1.84636,1.84594,1.84594,568500000.0
2006-07-04 21:45:00,1.8459,1.84673,1.84553,1.84553,579499999.0
2006-07-04 21:50:00,1.84559,1.84593,1.84559,1.84575,482799995.0
2006-07-04 21:55:00,1.84577,1.84585,1.84539,1.84548,859200004.0
2006-07-04 22:00:00,1.84554,1.84558,1.84529,1.84545,928899992.0
2006-07-04 22:05:00,1.84545,1.84601,1.8454,1.84583,397499997.0
2006-07-04 22:10:00,1.84598,1.84601,1.84511,1.8452,408700000.0
2006-07-04 22:15:00,1.84525,1.84533,1.84505,1.8452,778500003.0
2006-07-04 22:20:00,1.8452,1.84532,1.8451,1.8453,500799998.0
2006-07-04 22:25:00,1.84536,1.84537,1.8449,1.84499,549799994.0
2006-07-04 22:30:00,1.84503,1.8451,1.8447,1.84489,631799994.0
2006-07-04 22:35:00,1.84497,1.84584,1.84489,1.84572,358699999.0
2006-07-04 22:40:00,1.84576,1.84661,1.84574,1.84618,463549998.0
2006-07-04 22:45:00,1.84606,1.84606,1.84573,1.84602,327999999.0
2006-07-04 22:50:00,1.84605,1.84614,1.84542,1.84575,362699998.0
2006-07-04 22:55:00,1.84576,1.84576,1.84533,1.8454,335499998.0
2006-07-04 23:00:00,1.8452,1.84589,1.84482,1.84516,401699995.0
2006-07-04 23:05:00,1.84485,1.84555,1.84485,1.84502,372100001.0
2006-07-04 23:10:00,1.84504,1.8455,1.84474,1.84505,345446993.0
2006-07-04 23:15:00,1.84481,1.84542,1.84455,1.84497,424800002.0
2006-07-04 23:20:00,1.84512,1.84533,1.84463,1.84466,333999997.0
2006-07-04 23:25:00,1.8446,1.84463,1.84422,1.84422,399399998.0
2006-07-04 23:30:00,1.84419,1.84427,1.84392,1.84397,280999997.0
2006-07-04 23:35:00,1.84403,1.84407,1.84373,1.84385,194699999.0
2006-07-04 23:40:00,1.84385,1.84395,1.84378,1.84388,188400000.0
2006-07-04 23:45:00,1.84393,1.84395,1.84363,1.84363,234300002.0
2006-07-04 23:50:00,1.84365,1.8438,1.84356,1.84365,233900003.0
2006-07-04 23:55:00,1.8437,1.84389,1.84358,1.84389,169099999.0
2006-07-05 00:00:00,1.84393,1.84414,1.84357,1.84372,309799998.0
2006-07-05 00:05:00,1.84385,1.84387,1.84318,1.84318,300200002.0
2006-07-05 00:10:00,1.84314,1.84318,1.84251,1.8429,162199999.0
2006-07-05 00:15:00,1.84288,1.84353,1.84274,1.8435,268099997.0
2006-07-05 00:20:00,1.84358,1.84439,1.84358,1.84425,268769998.0
2006-07-05 00:25:00,1.84416,1.84531,1.84416,1.84504,209000001.0
2006-07-05 00:30:00,1.84505,1.84513,1.84471,1.8451,291199998.0
2006-07-05 00:35:00,1.84511,1.84517,1.84494,1.84495,216000000.0
2006-07-05 00:40:00,1.84501,1.84503,1.84486,1.84491,265400000.0
2006-07-05 00:45:00,1.84491,1.84498,1.84417,1.84417,264399998.0
2006-07-05 00:50:00,1.84416,1.84471,1.84411,1.84471,244900001.0
2006-07-05 00:55:00,1.84468,1.84468,1.84421,1.84443,281100001.0
2006-07-05 01:00:00,1.84447,1.84461,1.84432,1.84433,282199998.0
2006-07-05 01:05:00,1.84441,1.84452,1.84433,1.84441,397699999.0
2006-07-05 01:10:00,1.84432,1.84432,1.84407,1.84425,316999997.0
2006-07-05 01:15:00,1.8442,1.84425,1.84373,1.84397,386050006.0
2006-07-05 01:20:00,1.84402,1.84408,1.84386,1.84398,134900000.0
2006-07-05 01:25:00,1.84398,1.84398,1.84269,1.84269,271200001.0
2006-07-05 01:30:00,1.8427,1.84305,1.84257,1.84305,172300000.0
2006-07-05 01:35:00,1.84301,1.84307,1.84282,1.84295,227200000.0
2006-07-05 01:40:00,1.84288,1.8433,1.84272,1.84317,332800001.0
2006-07-05 01:45:00,1.8432,1.84329,1.84303,1.84305,181599998.0
2006-07-05 01:50:00,1.84313,1.84317,1.84276,1.84293,229200002.0
2006-07-05 01:55:00,1.843,1.84315,1.84284,1.84315,220200000.0
2006-07-05 02:00:00,1.84327,1.84355,1.84301,1.84308,200699999.0
2006-07-05 02:05:00,1.84305,1.84333,1.84305,1.8431,208200000.0
2006-07-05 02:10:00,1.8432,1.84321,1.84304,1.84316,288799999.0
2006-07-05 02:15:00,1.8432,1.84333,1.84302,1.84327,241799998.0
2006-07-05 02:20:00,1.84328,1.84334,1.84304,1.8432,309799998.0
2006-07-05 02:25:00,1.84317,1.84342,1.84317,1.84336,289100000.0
2006-07-05 02:30:00,1.84328,1.8433,1.8429,1.84313,163100002.0
2006-07-05 02:35:00,1.8431,1.84322,1.84307,1.84317,243500000.0
2006-07-05 02:40:00,1.8431,1.8433,1.8431,1.8433,209200001.0
2006-07-05 02:45:00,1.84325,1.84331,1.8431,1.8431,173199999.0
2006-07-05 02:50:00,1.84317,1.84338,1.84309,1.84309,263100000.0
2006-07-05 02:55:00,1.84291,1.84309,1.84272,1.84298,365900000.0
2006-07-05 03:00:00,1.84312,1.84344,1.84312,1.84339,318099997.0
2006-07-05 03:05:00,1.84341,1.84355,1.84336,1.84355,163199998.0
2006-07-05 03:10:00,1.84355,1.84358,1.84292,1.84294,285100001.0
2006-07-05 03:15:00,1.8429,1.8429,1.84236,1.84244,260350003.0
2006-07-05 03:20:00,1.84245,1.84274,1.84243,1.84253,372599999.0
2006-07-05 03:25:00,1.84252,1.84277,1.84248,1.84268,336499998.0
2006-07-05 03:30:00,1.84267,1.84279,1.84257,1.84266,247699999.0
2006-07-05 03:35:00,1.8427,1.84274,1.84255,1.84255,286899997.0
2006-07-05 03:40:00,1.84255,1.84265,1.84248,1.84248,308700000.0
2006-07-05 03:45:00,1.84243,1.84266,1.84242,1.84265,253100000.0
2006-07-05 03:50:00,1.84263,1.8427,1.84257,1.84257,213400000.0
2006-07-05 03:55:00,1.8426,1.84268,1.84255,1.84268,233000002.0
2006-07-05 04:00:00,1.84265,1.84265,1.84255,1.8426,156900001.0
2006-07-05 04:05:00,1.8426,1.84265,1.84253,1.8426,274700000.0
2006-07-05 04:10:00,1.84255,1.84265,1.84244,1.84244,266200001.0
2006-07-05 04:15:00,1.84259,1.84282,1.84259,1.84263,370800001.0
2006-07-05 04:20:00,1.84259,1.84267,1.84255,1.8426,175900000.0
2006-07-05 04:25:00,1.84265,1.84297,1.84265,1.84281,360899998.0
2006-07-05 04:30:00,1.84275,1.8431,1.8426,1.84305,196600000.0
2006-07-05 04:35:00,1.84301,1.84329,1.84301,1.84319,212900000.0
2006-07-05 04:40:00,1.84318,1.84346,1.84295,1.84309,363699999.0
2006-07-05 04:45:00,1.8432,1.8432,1.84303,1.8431,158350002.0
2006-07-05 04:50:00,1.8431,1.8432,1.843,1.8432,140200000.0
2006-07-05 04:55:00,1.84322,1.84327,1.84311,1.84322,248700000.0
2006-07-05 05:00:00,1.84319,1.84342,1.84311,1.84331,240400000.0
2006-07-05 05:05:00,1.84318,1.84356,1.84318,1.84343,250199999.0
2006-07-05 05:10:00,1.84352,1.84382,1.84343,1.84358,270900000.0
2006-07-05 05:15:00,1.84363,1.84384,1.84337,1.84337,335600003.0
2006-07-05 05:20:00,1.84332,1.84344,1.84303,1.84303,245599996.0
2006-07-05 05:25:00,1.843,1.84312,1.84258,1.84277,287300000.0
2006-07-05 05:30:00,1.84275,1.84339,1.84275,1.84322,293999998.0
2006-07-05 05:35:00,1.84321,1.8434,1.84321,1.84336,213799998.0
2006-07-05 05:40:00,1.84344,1.84349,1.84327,1.84341,169800000.0
2006-07-05 05:45:00,1.84348,1.84352,1.84332,1.84343,189699998.0
2006-07-05 05:50:00,1.8435,1.84365,1.84344,1.8436,233000002.0
2006-07-05 05:55:00,1.84357,1.84368,1.84344,1.84365,331099998.0
2006-07-05 06:00:00,1.84366,1.84366,1.84341,1.84355,173500000.0
2006-07-05 06:05:00,1.84352,1.8437,1.84352,1.84367,339399996.0
2006-07-05 06:10:00,1.84365,1.84405,1.8436,1.84398,219300002.0
2006-07-05 06:15:00,1.84405,1.84408,1.84387,1.84394,263100000.0
2006-07-05 06:20:00,1.84402,1.84416,1.84382,1.84387,387899999.0
2006-07-05 06:25:00,1.84391,1.84398,1.84376,1.84397,138199999.0
2006-07-05 06:30:00,1.84391,1.84407,1.84377,1.84386,313850000.0
2006-07-05 06:35:00,1.8438,1.84396,1.84375,1.84396,122099999.0
2006-07-05 06:40:00,1.84396,1.84396,1.84375,1.84386,212900000.0
2006-07-05 06:45:00,1.84383,1.84418,1.84368,1.84411,230900001.0
2006-07-05 06:50:00,1.84424,1.84568,1.84424,1.8455,294600000.0
2006-07-05 06:55:00,1.84545,1.84603,1.84545,1.84551,151800002.0
2006-07-05 07:00:00,1.84565,1.84619,1.84535,1.84598,355599998.0
2006-07-05 07:05:00,1.84599,1.84654,1.84595,1.84623,250300000.0
2006-07-05 07:10:00,1.84619,1.8465,1.84609,1.8462,366800000.0
2006-07-05 07:15:00,1.84623,1.84718,1.84612,1.84699,236399999.0
2006-07-05 07:20:00,1.84693,1.84708,1.8467,1.84704,189700001.0
2006-07-05 07:25:00,1.84703,1.84711,1.84684,1.84699,358699998.0
2006-07-05 07:30:00,1.84703,1.848,1.84687,1.84791,239100001.0
2006-07-05 07:35:00,1.84793,1.84807,1.84729,1.84744,345000000.0
2006-07-05 07:40:00,1.84743,1.84762,1.84667,1.84685,390099999.0
2006-07-05 07:45:00,1.84679,1.84713,1.84679,1.84713,228299999.0
2006-07-05 07:50:00,1.84713,1.84752,1.84706,1.84709,332600001.0
2006-07-05 07:55:00,1.84713,1.84722,1.84701,1.84719,308100005.0
2006-07-05 08:00:00,1.84714,1.84844,1.84711,1.84841,335300002.0
2006-07-05 08:05:00,1.84841,1.84841,1.84755,1.84761,331099998.0
2006-07-05 08:10:00,1.84748,1.84751,1.84725,1.84745,338099999.0
2006-07-05 08:15:00,1.84738,1.84757,1.84682,1.84757,279100001.0
2006-07-05 08:20:00,1.84746,1.84746,1.84565,1.8458,231700000.0
2006-07-05 08:25:00,1.84576,1.84588,1.8449,1.84546,276500000.0
2006-07-05 08:30:00,1.84546,1.84651,1.84534,1.84553,271500000.0
2006-07-05 08:35:00,1.84576,1.84603,1.84478,1.84513,262649998.0
2006-07-05 08:40:00,1.84508,1.84534,1.84423,1.84429,364199998.0
2006-07-05 08:45:00,1.84452,1.84488,1.8443,1.84488,378000000.0
2006-07-05 08:50:00,1.84493,1.84547,1.84445,1.84475,272400000.0
2006-07-05 08:55:00,1.84457,1.84457,1.84347,1.84347,346999996.0
2006-07-05 09:00:00,1.84332,1.84355,1.84303,1.84337,317499999.0
2006-07-05 09:05:00,1.84345,1.84412,1.84331,1.8438,263400000.0
2006-07-05 09:10:00,1.8439,1.84409,1.84295,1.84295,358299998.0
2006-07-05 09:15:00,1.84264,1.84266,1.84155,1.84197,345500002.0
2006-07-05 09:20:00,1.84203,1.84231,1.84172,1.8423,270700002.0
2006-07-05 09:25:00,1.84216,1.84303,1.84216,1.84299,365200001.0
2006-07-05 09:30:00,1.84283,1.84371,1.84283,1.84362,372600002.0
2006-07-05 09:35:00,1.84362,1.84379,1.84335,1.84343,242400001.0
2006-07-05 09:40:00,1.8434,1.84345,1.84199,1.84199,273299998.0
2006-07-05 09:45:00,1.84189,1.84196,1.84072,1.84115,304499999.0
2006-07-05 09:50:00,1.8412,1.84124,1.84035,1.8406,344900000.0
2006-07-05 09:55:00,1.84057,1.84127,1.84047,1.84125,413000006.0
2006-07-05 10:00:00,1.84125,1.8413,1.8405,1.84055,291300001.0
2006-07-05 10:05:00,1.84055,1.8412,1.84054,1.84088,200400001.0
2006-07-05 10:10:00,1.84085,1.84211,1.84082,1.84207,314900004.0
2006-07-05 10:15:00,1.84212,1.84245,1.84205,1.84241,278599998.0
2006-07-05 10:20:00,1.84248,1.8426,1.8424,1.84258,313400000.0
2006-07-05 10:25:00,1.84263,1.84368,1.84263,1.84334,376500000.0
2006-07-05 10:30:00,1.84327,1.84368,1.843,1.84356,229099998.0
2006-07-05 10:35:00,1.84354,1.84373,1.84333,1.84333,326099999.0
2006-07-05 10:40:00,1.84333,1.84378,1.84321,1.8434,301499999.0
2006-07-05 10:45:00,1.84342,1.84351,1.8429,1.8429,372200002.0
2006-07-05 10:50:00,1.8429,1.84344,1.84285,1.84337,295099994.0
2006-07-05 10:55:00,1.84333,1.84333,1.84226,1.84235,395599998.0
2006-07-05 11:00:00,1.84222,1.84222,1.84155,1.84155,301399999.0
2006-07-05 11:05:00,1.84155,1.8417,1.84087,1.84138,368769998.0
2006-07-05 11:10:00,1.84142,1.84287,1.84142,1.8426,320299997.0
2006-07-05 11:15:00,1.84261,1.84278,1.84192,1.84192,229000000.0
2006-07-05 11:20:00,1.84189,1.84289,1.84188,1.84289,335300000.0
2006-07-05 11:25:00,1.84292,1.84416,1.84292,1.84415,364699998.0
2006-07-05 11:30:00,1.84414,1.84424,1.84364,1.84376,370600002.0
2006-07-05 11:35:00,1.84382,1.84438,1.84382,1.84395,323900002.0
2006-07-05 11:40:00,1.84392,1.84419,1.84392,1.84408,361900001.0
2006-07-05 11:45:00,1.84405,1.84405,1.8436,1.84375,520500006.0
2006-07-05 11:50:00,1.84375,1.84385,1.84301,1.84327,331900002.0
2006-07-05 11:55:00,1.84331,1.84362,1.84312,1.84353,418400000.0
2006-07-05 12:00:00,1.84352,1.84438,1.84351,1.84438,396000000.0
2006-07-05 12:05:00,1.84465,1.84481,1.84422,1.8444,256300000.0
2006-07-05 12:10:00,1.84435,1.84435,1.84381,1.84395,225499997.0
2006-07-05 12:15:00,1.844,1.844,1.8437,1.84375,323500001.0
2006-07-05 12:20:00,1.84387,1.84419,1.84385,1.8441,289399994.0
2006-07-05 12:25:00,1.84412,1.84421,1.84381,1.84385,264900001.0
2006-07-05 12:30:00,1.8439,1.84401,1.84369,1.84375,420599996.0
2006-07-05 12:35:00,1.8438,1.84415,1.84376,1.84403,273500002.0
2006-07-05 12:40:00,1.84403,1.84405,1.84365,1.84398,226800000.0
2006-07-05 12:45:00,1.84409,1.84525,1.84401,1.84498,222800000.0
2006-07-05 12:50:00,1.84496,1.84593,1.84483,1.84593,281199998.0
2006-07-05 12:55:00,1.84607,1.8464,1.84544,1.84561,354399997.0
2006-07-05 13:00:00,1.84567,1.84619,1.84553,1.84573,395870004.0
2006-07-05 13:05:00,1.84556,1.84604,1.84556,1.84595,257450001.0
2006-07-05 13:10:00,1.84599,1.84658,1.84593,1.84658,396600001.0
2006-07-05 13:15:00,1.84655,1.84655,1.84621,1.84645,320100003.0
2006-07-05 13:20:00,1.8464,1.84645,1.8462,1.84624,309299998.0
2006-07-05 13:25:00,1.84621,1.84716,1.84621,1.84674,295199997.0
2006-07-05 13:30:00,1.84672,1.84701,1.84659,1.84659,354299996.0
2006-07-05 13:35:00,1.84647,1.84691,1.84625,1.8467,401100002.0
2006-07-05 13:40:00,1.84677,1.84697,1.84667,1.8469,397900004.0
2006-07-05 13:45:00,1.84685,1.84692,1.84605,1.84625,238749999.0
2006-07-05 13:50:00,1.84627,1.84629,1.84556,1.8459,387499999.0
2006-07-05 13:55:00,1.84574,1.84615,1.84543,1.84577,187300000.0
2006-07-05 14:00:00,1.84582,1.84599,1.84479,1.84495,367800001.0
2006-07-05 14:05:00,1.84489,1.84527,1.84464,1.84464,287799998.0
2006-07-05 14:10:00,1.84466,1.84483,1.8444,1.84445,262699999.0
2006-07-05 14:15:00,1.84436,1.8444,1.84024,1.84106,269599998.0
2006-07-05 14:20:00,1.8413,1.84169,1.84063,1.84094,340100002.0
2006-07-05 14:25:00,1.84087,1.84097,1.83928,1.83967,298799999.0
2006-07-05 14:30:00,1.83971,1.83976,1.83793,1.83907,362700003.0
2006-07-05 14:35:00,1.83908,1.83978,1.839,1.83947,201400000.0
2006-07-05 14:40:00,1.83931,1.83944,1.83832,1.83859,381799999.0
2006-07-05 14:45:00,1.83877,1.84005,1.83866,1.8396,371549996.0
2006-07-05 14:50:00,1.83956,1.83958,1.83855,1.83875,255000001.0
2006-07-05 14:55:00,1.83881,1.83897,1.83803,1.8386,300900000.0
2006-07-05 15:00:00,1.83852,1.83921,1.83822,1.8388,314700000.0
2006-07-05 15:05:00,1.8387,1.8387,1.83805,1.83818,373499998.0
2006-07-05 15:10:00,1.83816,1.83843,1.83801,1.83824,254999998.0
2006-07-05 15:15:00,1.83804,1.83804,1.83676,1.8372,348200002.0
2006-07-05 15:20:00,1.83727,1.8373,1.83592,1.83633,384000003.0
2006-07-05 15:25:00,1.83638,1.83702,1.83624,1.83668,393000000.0
2006-07-05 15:30:00,1.83662,1.8373,1.83654,1.8373,423300001.0
2006-07-05 15:35:00,1.83743,1.83757,1.83649,1.83652,284299999.0
2006-07-05 15:40:00,1.83649,1.83655,1.83589,1.83609,236100000.0
2006-07-05 15:45:00,1.83608,1.83614,1.83495,1.83512,419699996.0
2006-07-05 15:50:00,1.83509,1.83512,1.83443,1.83507,347500002.0
2006-07-05 15:55:00,1.83526,1.83561,1.83504,1.83547,233600002.0
2006-07-05 16:00:00,1.83546,1.83546,1.8341,1.83531,358799998.0
2006-07-05 16:05:00,1.83523,1.83523,1.83435,1.83453,246000000.0
2006-07-05 16:10:00,1.83443,1.83456,1.83337,1.83337,384700002.0
2006-07-05 16:15:00,1.8333,1.83351,1.8331,1.83343,375899998.0
2006-07-05 16:20:00,1.83319,1.83357,1.83268,1.83337,517800001.0
2006-07-05 16:25:00,1.83329,1.83336,1.83273,1.83311,297200000.0
2006-07-05 16:30:00,1.83324,1.83362,1.83324,1.83338,335599999.0
2006-07-05 16:35:00,1.83329,1.83329,1.83246,1.83297,293300003.0
2006-07-05 16:40:00,1.83293,1.83307,1.83272,1.83282,415600000.0
2006-07-05 16:45:00,1.83291,1.83323,1.8328,1.83323,487500004.0
2006-07-05 16:50:00,1.83332,1.83337,1.83268,1.83276,334499998.0
2006-07-05 16:55:00,1.83286,1.83338,1.83278,1.83311,331999998.0
2006-07-05 17:00:00,1.833,1.83343,1.833,1.83339,431900001.0
2006-07-05 17:05:00,1.83349,1.83472,1.83349,1.83457,306600001.0
2006-07-05 17:10:00,1.83443,1.83443,1.8337,1.83394,378100002.0
2006-07-05 17:15:00,1.83382,1.83394,1.83314,1.83328,241300001.0
2006-07-05 17:20:00,1.83323,1.83438,1.83323,1.83419,302999998.0
2006-07-05 17:25:00,1.83417,1.83421,1.8337,1.83409,268000003.0
2006-07-05 17:30:00,1.834,1.83433,1.83397,1.83397,390000004.0
2006-07-05 17:35:00,1.83397,1.83473,1.83397,1.83463,253600000.0
2006-07-05 17:40:00,1.83467,1.83489,1.83432,1.83438,255400001.0
2006-07-05 17:45:00,1.83433,1.83463,1.83419,1.83455,232100001.0
2006-07-05 17:50:00,1.83447,1.83457,1.83418,1.83423,282099999.0
2006-07-05 17:55:00,1.83417,1.83424,1.83383,1.83383,447500001.0
2006-07-05 18:00:00,1.83391,1.83447,1.8339,1.8339,4179599999.0
2006-07-05 18:05:00,1.83385,1.83434,1.83385,1.8341,5097800002.0
2006-07-05 18:10:00,1.83415,1.83477,1.83415,1.83457,3723399995.0
2006-07-05 18:15:00,1.8346,1.83468,1.83406,1.83417,3073250006.0
2006-07-05 18:20:00,1.8342,1.83468,1.8342,1.83456,3375699998.0
2006-07-05 18:25:00,1.83451,1.83483,1.83451,1.8347,3150949995.0
2006-07-05 18:30:00,1.83461,1.83461,1.83415,1.83422,2891850000.0
2006-07-05 18:35:00,1.8342,1.8345,1.83416,1.83445,1023570002.0
2006-07-05 18:40:00,1.8344,1.83441,1.83421,1.83432,1397600002.0
2006-07-05 18:45:00,1.83431,1.83444,1.83416,1.83418,945599997.0
2006-07-05 18:50:00,1.83426,1.83443,1.8341,1.83414,1773650000.0
2006-07-05 18:55:00,1.83422,1.83436,1.83415,1.8342,2317599994.0
2006-07-05 19:00:00,1.83425,1.83457,1.83418,1.8345,1607200002.0
2006-07-05 19:05:00,1.83451,1.83466,1.83436,1.83466,1873569998.0
2006-07-05 19:10:00,1.83468,1.83479,1.83444,1.83445,1472699989.0
2006-07-05 19:15:00,1.83439,1.83481,1.83415,1.83481,1138650001.0
2006-07-05 19:20:00,1.8348,1.8352,1.83477,1.83507,1396049997.0
2006-07-05 19:25:00,1.83509,1.83519,1.83495,1.83508,1755599997.0
2006-07-05 19:30:00,1.83505,1.83519,1.83494,1.83518,1484850001.0
2006-07-05 19:35:00,1.83524,1.83556,1.83507,1.83519,1275800001.0
2006-07-05 19:40:00,1.8352,1.83541,1.8346,1.83462,1496099990.0
2006-07-05 19:45:00,1.83459,1.83473,1.83452,1.8347,977199996.0
2006-07-05 19:50:00,1.83467,1.8347,1.83448,1.83448,1110300004.0
2006-07-05 19:55:00,1.8344,1.83459,1.8343,1.83456,1443796998.0
2006-07-05 20:00:00,1.83455,1.83536,1.83452,1.83468,903799999.0
2006-07-05 20:05:00,1.83467,1.83504,1.83465,1.83495,1149550001.0
2006-07-05 20:10:00,1.83495,1.83499,1.83467,1.83472,963399999.0
2006-07-05 20:15:00,1.83476,1.83509,1.83475,1.83493,759500005.0
2006-07-05 20:20:00,1.83488,1.83505,1.8348,1.83497,1110799993.0
2006-07-05 20:25:00,1.83496,1.83503,1.83479,1.83495,1898899997.0
2006-07-05 20:30:00,1.83496,1.83549,1.83496,1.8354,2556149998.0
2006-07-05 20:35:00,1.83544,1.83566,1.83535,1.8354,992150000.0
2006-07-05 20:40:00,1.83542,1.83563,1.83539,1.83562,915200000.0
2006-07-05 20:45:00,1.8356,1.83572,1.83537,1.83552,951499996.0
2006-07-05 20:50:00,1.83546,1.83546,1.83503,1.83507,1967300003.0
2006-07-05 20:55:00,1.8351,1.83514,1.83463,1.83488,2093496976.0
2006-07-05 21:00:00,1.83486,1.83506,1.83482,1.83501,1565099999.0
2006-07-05 21:05:00,1.835,1.83503,1.8347,1.8347,758000007.0
2006-07-05 21:10:00,1.83475,1.83475,1.8341,1.83431,923799991.0
2006-07-05 21:15:00,1.83444,1.83463,1.83419,1.83433,602449997.0
2006-07-05 21:20:00,1.83438,1.8349,1.83438,1.83488,865999994.0
2006-07-05 21:25:00,1.83491,1.83513,1.83481,1.83513,677300001.0
2006-07-05 21:30:00,1.83512,1.83512,1.83466,1.83466,916599999.0
2006-07-05 21:35:00,1.83468,1.83477,1.8346,1.8347,523500001.0
2006-07-05 21:40:00,1.83469,1.83486,1.83439,1.83439,573500001.0
2006-07-05 21:45:00,1.83438,1.83461,1.83436,1.83448,649200005.0
2006-07-05 21:50:00,1.83448,1.83455,1.8344,1.8344,487400000.0
2006-07-05 21:55:00,1.83442,1.83461,1.83435,1.83435,817270003.0
2006-07-05 22:00:00,1.83443,1.83487,1.83442,1.8348,902399996.0
2006-07-05 22:05:00,1.83481,1.83498,1.83477,1.83498,328599996.0
2006-07-05 22:10:00,1.83498,1.83505,1.83475,1.83483,413900004.0
2006-07-05 22:15:00,1.83488,1.83496,1.83474,1.83488,825200001.0
2006-07-05 22:20:00,1.83492,1.83506,1.83473,1.8348,593799998.0
2006-07-05 22:25:00,1.83484,1.83495,1.83474,1.8348,415000003.0
2006-07-05 22:30:00,1.83482,1.8349,1.83477,1.8348,638499998.0
2006-07-05 22:35:00,1.83484,1.83502,1.83479,1.8348,307600000.0
2006-07-05 22:40:00,1.83481,1.83488,1.8343,1.83434,502199998.0
2006-07-05 22:45:00,1.83433,1.83445,1.8343,1.83433,278800002.0
2006-07-05 22:50:00,1.83437,1.8346,1.83428,1.8344,338700000.0
2006-07-05 22:55:00,1.83432,1.83432,1.8339,1.8341,395599997.0
2006-07-05 23:00:00,1.83405,1.83405,1.83336,1.83363,316900001.0
2006-07-05 23:05:00,1.8336,1.83403,1.83348,1.83381,307100002.0
2006-07-05 23:10:00,1.83375,1.83406,1.83358,1.83393,333099997.0
2006-07-05 23:15:00,1.83371,1.83404,1.83355,1.83383,385400000.0
2006-07-05 23:20:00,1.83398,1.83402,1.8336,1.83379,387900000.0
2006-07-05 23:25:00,1.83375,1.834,1.83354,1.83371,358500004.0
2006-07-05 23:30:00,1.83372,1.83387,1.83366,1.83377,366350003.0
2006-07-05 23:35:00,1.83379,1.83395,1.83379,1.8338,149600000.0
2006-07-05 23:40:00,1.83385,1.8339,1.83368,1.83372,151200001.0
2006-07-05 23:45:00,1.83375,1.83384,1.83362,1.83384,169100000.0
2006-07-05 23:50:00,1.8339,1.834,1.83389,1.83389,99499999.0
2006-07-05 23:55:00,1.83395,1.834,1.83395,1.834,94899998.0
2006-07-06 00:00:00,1.83402,1.8342,1.83402,1.83418,160600001.0
2006-07-06 00:05:00,1.83425,1.83498,1.83412,1.83498,160799999.0
2006-07-06 00:10:00,1.8351,1.83532,1.83496,1.83531,296400002.0
2006-07-06 00:15:00,1.83525,1.83537,1.83498,1.83524,211900002.0
2006-07-06 00:20:00,1.83511,1.83527,1.83506,1.83513,205100003.0
2006-07-06 00:25:00,1.83507,1.83535,1.83498,1.83535,363500000.0
2006-07-06 00:30:00,1.83533,1.83533,1.83525,1.83527,139799999.0
2006-07-06 00:35:00,1.83529,1.83533,1.83514,1.83517,212999998.0
2006-07-06 00:40:00,1.8351,1.83512,1.83488,1.835,283899999.0
2006-07-06 00:45:00,1.835,1.83507,1.83472,1.83483,291299998.0
2006-07-06 00:50:00,1.83494,1.83546,1.83491,1.83546,265399998.0
2006-07-06 00:55:00,1.83543,1.83543,1.83507,1.83515,250600000.0
2006-07-06 01:00:00,1.83513,1.83551,1.83513,1.83545,148599999.0
2006-07-06 01:05:00,1.83555,1.83555,1.83526,1.8355,321399998.0
2006-07-06 01:10:00,1.83538,1.83547,1.83521,1.83527,282799999.0
2006-07-06 01:15:00,1.83528,1.83534,1.83502,1.83519,256599998.0
2006-07-06 01:20:00,1.83517,1.83517,1.83488,1.83511,250600001.0
2006-07-06 01:25:00,1.8352,1.83546,1.83515,1.83542,281500000.0
2006-07-06 01:30:00,1.83545,1.83553,1.83535,1.83552,237399996.0
2006-07-06 01:35:00,1.83546,1.83561,1.83541,1.83561,198500001.0
2006-07-06 01:40:00,1.83557,1.83569,1.83547,1.8356,294999999.0
2006-07-06 01:45:00,1.83563,1.83565,1.83555,1.8356,209400001.0
2006-07-06 01:50:00,1.83569,1.8358,1.83561,1.83572,260600000.0
2006-07-06 01:55:00,1.83568,1.8357,1.83482,1.83498,147600000.0
2006-07-06 02:00:00,1.83513,1.83523,1.83473,1.83481,196246994.0
2006-07-06 02:05:00,1.83487,1.83498,1.83476,1.83485,145600001.0
2006-07-06 02:10:00,1.83497,1.83505,1.83478,1.83498,351400005.0
2006-07-06 02:15:00,1.83514,1.83559,1.83514,1.83537,305500001.0
2006-07-06 02:20:00,1.83528,1.83554,1.83504,1.83509,215000000.0
2006-07-06 02:25:00,1.83497,1.83505,1.83455,1.83483,271100002.0
2006-07-06 02:30:00,1.83476,1.83485,1.83452,1.8346,167399999.0
2006-07-06 02:35:00,1.83462,1.83463,1.83433,1.83445,184800000.0
2006-07-06 02:40:00,1.8344,1.83465,1.83436,1.83463,288200000.0
2006-07-06 02:45:00,1.83458,1.83463,1.8344,1.83463,352200001.0
2006-07-06 02:50:00,1.83462,1.83499,1.83454,1.83493,245099999.0
2006-07-06 02:55:00,1.83479,1.83479,1.83414,1.83414,246949999.0
2006-07-06 03:00:00,1.83417,1.83444,1.83416,1.83443,238800000.0
2006-07-06 03:05:00,1.83437,1.83473,1.83431,1.83468,314300003.0
2006-07-06 03:10:00,1.83471,1.83471,1.83445,1.83457,269199998.0
2006-07-06 03:15:00,1.83448,1.83448,1.83392,1.8341,279400002.0
2006-07-06 03:20:00,1.83418,1.83425,1.83407,1.83418,176599999.0
2006-07-06 03:25:00,1.83417,1.83473,1.83417,1.83473,238400002.0
2006-07-06 03:30:00,1.8349,1.83499,1.83463,1.83463,248600001.0
2006-07-06 03:35:00,1.83469,1.83509,1.83462,1.83488,231499998.0
2006-07-06 03:40:00,1.83489,1.83501,1.83481,1.8349,282600000.0
2006-07-06 03:45:00,1.83494,1.83507,1.83477,1.83488,230500000.0
2006-07-06 03:50:00,1.83491,1.83503,1.83466,1.83468,257700002.0
2006-07-06 03:55:00,1.83474,1.83475,1.83455,1.83475,249299999.0
2006-07-06 04:00:00,1.83471,1.83495,1.8346,1.83495,299199996.0
2006-07-06 04:05:00,1.83502,1.83518,1.83493,1.83518,317800002.0
2006-07-06 04:10:00,1.83522,1.83532,1.8349,1.8349,367099999.0
2006-07-06 04:15:00,1.835,1.83505,1.83482,1.83482,219300000.0
2006-07-06 04:20:00,1.83475,1.83487,1.83475,1.8348,306300000.0
2006-07-06 04:25:00,1.83476,1.83493,1.83465,1.83493,237799999.0
2006-07-06 04:30:00,1.83499,1.83515,1.83485,1.83508,163199997.0
2006-07-06 04:35:00,1.83505,1.83523,1.83505,1.83509,301900000.0
2006-07-06 04:40:00,1.83523,1.83551,1.83523,1.83525,289000004.0
2006-07-06 04:45:00,1.8353,1.83535,1.83508,1.83518,155699999.0
2006-07-06 04:50:00,1.8352,1.83524,1.8351,1.8352,164099999.0
2006-07-06 04:55:00,1.8351,1.83527,1.83508,1.83513,234200002.0
2006-07-06 05:00:00,1.83523,1.83528,1.83512,1.83515,101800002.0
2006-07-06 05:05:00,1.8352,1.8352,1.83508,1.83515,158099998.0
2006-07-06 05:10:00,1.8352,1.8352,1.83513,1.83515,194099999.0
2006-07-06 05:15:00,1.83518,1.83523,1.83508,1.83517,277299998.0
2006-07-06 05:20:00,1.83512,1.83539,1.83512,1.83539,173499999.0
2006-07-06 05:25:00,1.83543,1.83561,1.83536,1.83545,347600000.0
2006-07-06 05:30:00,1.83545,1.83566,1.83529,1.83556,267900000.0
2006-07-06 05:35:00,1.8355,1.8356,1.83527,1.83527,208400002.0
2006-07-06 05:40:00,1.83535,1.8354,1.8352,1.83528,316000004.0
2006-07-06 05:45:00,1.83527,1.83527,1.83512,1.8352,175200001.0
2006-07-06 05:50:00,1.83527,1.83541,1.83521,1.83535,341199999.0
2006-07-06 05:55:00,1.8353,1.83535,1.83525,1.8353,239200002.0
2006-07-06 06:00:00,1.83535,1.83537,1.83525,1.83535,199899999.0
2006-07-06 06:05:00,1.8353,1.83535,1.83522,1.83535,307499997.0
2006-07-06 06:10:00,1.83535,1.83557,1.83527,1.83542,272700000.0
2006-07-06 06:15:00,1.83548,1.83548,1.8352,1.83538,264299999.0
2006-07-06 06:20:00,1.83547,1.83556,1.83542,1.83544,401600002.0
2006-07-06 06:25:00,1.83545,1.83545,1.83525,1.83535,264999996.0
2006-07-06 06:30:00,1.83529,1.83535,1.8352,1.83524,299099999.0
2006-07-06 06:35:00,1.83522,1.83538,1.83505,1.83505,329300000.0
2006-07-06 06:40:00,1.8351,1.8351,1.83453,1.83459,233800002.0
2006-07-06 06:45:00,1.83464,1.83475,1.83455,1.83455,230800000.0
2006-07-06 06:50:00,1.8346,1.83487,1.83445,1.83485,157400000.0
2006-07-06 06:55:00,1.83482,1.83508,1.83471,1.83471,163999999.0
2006-07-06 07:00:00,1.8348,1.8348,1.83454,1.83454,235699999.0
2006-07-06 07:05:00,1.83467,1.83489,1.83443,1.83454,239900002.0
2006-07-06 07:10:00,1.83455,1.83475,1.83451,1.83454,222199999.0
2006-07-06 07:15:00,1.83457,1.83473,1.83446,1.83457,227900001.0
2006-07-06 07:20:00,1.83459,1.83473,1.83452,1.83452,241199997.0
2006-07-06 07:25:00,1.8345,1.83473,1.83442,1.83461,358899996.0
2006-07-06 07:30:00,1.8347,1.8348,1.83454,1.83475,317700003.0
2006-07-06 07:35:00,1.83481,1.83533,1.83475,1.8352,323799997.0
2006-07-06 07:40:00,1.83516,1.83539,1.835,1.83521,243499998.0
2006-07-06 07:45:00,1.8352,1.83542,1.835,1.83523,298200003.0
2006-07-06 07:50:00,1.83517,1.83537,1.83482,1.83535,162399999.0
2006-07-06 07:55:00,1.83535,1.83547,1.83506,1.83523,363400001.0
2006-07-06 08:00:00,1.83522,1.83551,1.83522,1.83545,336499999.0
2006-07-06 08:05:00,1.83542,1.83542,1.83503,1.8352,336699998.0
2006-07-06 08:10:00,1.83515,1.83532,1.83511,1.83532,393799995.0
2006-07-06 08:15:00,1.83533,1.83576,1.8352,1.83576,246600003.0
2006-07-06 08:20:00,1.83591,1.83683,1.83591,1.83652,335600002.0
2006-07-06 08:25:00,1.83635,1.83668,1.83628,1.83659,376600003.0
2006-07-06 08:30:00,1.83657,1.83706,1.83657,1.83692,249400003.0
2006-07-06 08:35:00,1.83697,1.83704,1.8363,1.8363,397200007.0
2006-07-06 08:40:00,1.83631,1.8366,1.83604,1.83611,341899996.0
2006-07-06 08:45:00,1.8362,1.83621,1.83593,1.83613,340899997.0
2006-07-06 08:50:00,1.83601,1.83609,1.83567,1.83604,259000001.0
2006-07-06 08:55:00,1.83605,1.83609,1.83562,1.83607,230700002.0
2006-07-06 09:00:00,1.83593,1.83623,1.83567,1.83577,587399997.0
2006-07-06 09:05:00,1.83582,1.83592,1.8354,1.83583,413099998.0
2006-07-06 09:10:00,1.8359,1.83613,1.83548,1.83585,260400001.0
2006-07-06 09:15:00,1.83592,1.83607,1.83568,1.83585,344899999.0
2006-07-06 09:20:00,1.83573,1.83573,1.83472,1.83478,366699993.0
2006-07-06 09:25:00,1.83476,1.83517,1.83461,1.83512,316500002.0
2006-07-06 09:30:00,1.83497,1.83573,1.83497,1.8355,314300002.0
2006-07-06 09:35:00,1.83538,1.83538,1.8349,1.83508,273550003.0
2006-07-06 09:40:00,1.83507,1.83529,1.83492,1.83525,248100000.0
2006-07-06 09:45:00,1.83522,1.83535,1.83515,1.83531,180300001.0
2006-07-06 09:50:00,1.83545,1.83563,1.83517,1.83524,258100000.0
2006-07-06 09:55:00,1.83522,1.83525,1.83489,1.83513,276799997.0
2006-07-06 10:00:00,1.83507,1.83507,1.83412,1.83441,322450004.0
2006-07-06 10:05:00,1.83435,1.83455,1.83407,1.83442,350300002.0
2006-07-06 10:10:00,1.83451,1.83516,1.83439,1.83445,315899999.0
2006-07-06 10:15:00,1.8345,1.83495,1.8345,1.83495,327600001.0
2006-07-06 10:20:00,1.83492,1.83502,1.83465,1.83487,281099999.0
2006-07-06 10:25:00,1.83476,1.83524,1.8342,1.8342,328499999.0
2006-07-06 10:30:00,1.8339,1.83493,1.83338,1.83455,312950000.0
2006-07-06 10:35:00,1.83453,1.83457,1.8338,1.83385,300100004.0
2006-07-06 10:40:00,1.83393,1.83406,1.83376,1.8338,375199995.0
2006-07-06 10:45:00,1.83386,1.83413,1.83347,1.83413,228600000.0
2006-07-06 10:50:00,1.83414,1.83437,1.83406,1.83431,239400000.0
2006-07-06 10:55:00,1.83431,1.83431,1.83383,1.83392,411799999.0
2006-07-06 11:00:00,1.83389,1.83421,1.83378,1.83405,269599996.0
2006-07-06 11:05:00,1.8341,1.8344,1.83405,1.83424,301100002.0
2006-07-06 11:10:00,1.83417,1.8347,1.83406,1.8347,351000002.0
2006-07-06 11:15:00,1.83466,1.83467,1.83446,1.83456,181599998.0
2006-07-06 11:20:00,1.83449,1.83462,1.83431,1.83448,287000000.0
2006-07-06 11:25:00,1.83441,1.83463,1.83431,1.83445,395699995.0
2006-07-06 11:30:00,1.83438,1.83474,1.83435,1.83474,387500002.0
2006-07-06 11:35:00,1.83475,1.83527,1.8347,1.83517,284200000.0
2006-07-06 11:40:00,1.8351,1.83552,1.835,1.83533,324769999.0
2006-07-06 11:45:00,1.83535,1.83537,1.83522,1.83525,378400000.0
2006-07-06 11:50:00,1.83525,1.83542,1.83505,1.83505,353199998.0
2006-07-06 11:55:00,1.83508,1.83516,1.83488,1.83495,419599993.0
2006-07-06 12:00:00,1.83486,1.83491,1.83443,1.83445,272400001.0
2006-07-06 12:05:00,1.83455,1.83461,1.83434,1.8345,262599999.0
2006-07-06 12:10:00,1.8346,1.8351,1.8346,1.83473,226900001.0
2006-07-06 12:15:00,1.83468,1.83488,1.83448,1.83473,311099998.0
2006-07-06 12:20:00,1.83485,1.83486,1.83415,1.83416,297899998.0
2006-07-06 12:25:00,1.83415,1.83421,1.83396,1.83419,336300000.0
2006-07-06 12:30:00,1.83427,1.83452,1.83423,1.83425,358700002.0
2006-07-06 12:35:00,1.83444,1.83516,1.83438,1.83495,257500000.0
2006-07-06 12:40:00,1.83498,1.83541,1.83494,1.83537,290900001.0
2006-07-06 12:45:00,1.83544,1.8358,1.83535,1.83556,274500000.0
2006-07-06 12:50:00,1.83559,1.83573,1.83544,1.83569,366499997.0
2006-07-06 12:55:00,1.83569,1.83592,1.83551,1.83582,232900000.0
2006-07-06 13:00:00,1.83585,1.83589,1.83532,1.83536,335299996.0
2006-07-06 13:05:00,1.83528,1.83535,1.83466,1.83496,316299998.0
2006-07-06 13:10:00,1.83492,1.83518,1.83446,1.83446,342100004.0
2006-07-06 13:15:00,1.83443,1.83451,1.83326,1.83348,292399995.0
2006-07-06 13:20:00,1.83355,1.83437,1.83355,1.83433,323999999.0
2006-07-06 13:25:00,1.83444,1.83467,1.83426,1.83457,303400000.0
2006-07-06 13:30:00,1.83454,1.83492,1.83454,1.83464,275000000.0
2006-07-06 13:35:00,1.83465,1.83494,1.83463,1.83483,364599999.0
2006-07-06 13:40:00,1.83493,1.83538,1.83469,1.83538,456100002.0
2006-07-06 13:45:00,1.83545,1.836,1.83435,1.836,452849999.0
2006-07-06 13:50:00,1.83591,1.8362,1.83572,1.8362,200400000.0
2006-07-06 13:55:00,1.83611,1.83616,1.83576,1.83608,359399998.0
2006-07-06 14:00:00,1.83614,1.83633,1.83529,1.83529,306596994.0
2006-07-06 14:05:00,1.83522,1.83529,1.83485,1.83485,243099999.0
2006-07-06 14:10:00,1.83486,1.83499,1.83455,1.8347,295799996.0
2006-07-06 14:15:00,1.83465,1.83524,1.83455,1.83518,341799997.0
2006-07-06 14:20:00,1.83503,1.83576,1.83503,1.8356,277100002.0
2006-07-06 14:25:00,1.83557,1.83557,1.83494,1.83503,287300002.0
2006-07-06 14:30:00,1.83512,1.83939,1.83485,1.83939,410299995.0
2006-07-06 14:35:00,1.83916,1.83941,1.83827,1.83856,383799998.0
2006-07-06 14:40:00,1.83843,1.8389,1.83816,1.83855,352100000.0
2006-07-06 14:45:00,1.83849,1.8389,1.83768,1.83779,344900000.0
2006-07-06 14:50:00,1.83784,1.83855,1.83767,1.83855,380999998.0
2006-07-06 14:55:00,1.83861,1.83891,1.83709,1.83709,298999997.0
2006-07-06 15:00:00,1.83674,1.83692,1.83569,1.83569,236900000.0
2006-07-06 15:05:00,1.83562,1.83628,1.8342,1.83539,215500002.0
2006-07-06 15:10:00,1.83523,1.8358,1.83502,1.83579,305299997.0
2006-07-06 15:15:00,1.83579,1.83608,1.83568,1.83568,413399999.0
2006-07-06 15:20:00,1.83576,1.83674,1.83534,1.83613,301200002.0
2006-07-06 15:25:00,1.83633,1.83855,1.83617,1.83823,400199999.0
2006-07-06 15:30:00,1.83806,1.83806,1.83757,1.83772,392249999.0
2006-07-06 15:35:00,1.83788,1.83788,1.83631,1.83643,310700000.0
2006-07-06 15:40:00,1.83626,1.83634,1.83578,1.83617,402599995.0
2006-07-06 15:45:00,1.83617,1.83647,1.83532,1.83641,363699997.0
2006-07-06 15:50:00,1.83641,1.83706,1.8364,1.83691,310100002.0
2006-07-06 15:55:00,1.83699,1.83751,1.83679,1.83742,355900001.0
2006-07-06 16:00:00,1.83736,1.8383,1.83728,1.8382,430500000.0
2006-07-06 16:05:00,1.8384,1.84014,1.8384,1.84014,334600001.0
2006-07-06 16:10:00,1.84049,1.84061,1.83948,1.83992,337400001.0
2006-07-06 16:15:00,1.83998,1.83998,1.83916,1.83956,327299999.0
2006-07-06 16:20:00,1.83958,1.84017,1.83958,1.8397,366899998.0
2006-07-06 16:25:00,1.83966,1.83979,1.83886,1.83886,304600002.0
2006-07-06 16:30:00,1.83846,1.83846,1.83727,1.83778,340999998.0
2006-07-06 16:35:00,1.83789,1.83823,1.83764,1.83786,323900000.0
2006-07-06 16:40:00,1.83767,1.838,1.83727,1.83786,272200004.0
2006-07-06 16:45:00,1.83786,1.83799,1.8373,1.83738,391199998.0
2006-07-06 16:50:00,1.83736,1.83736,1.8368,1.83698,309700001.0
2006-07-06 16:55:00,1.83703,1.83714,1.83616,1.83628,383899998.0
2006-07-06 17:00:00,1.83617,1.83662,1.83605,1.8362,331349999.0
2006-07-06 17:05:00,1.83616,1.83743,1.83616,1.83737,270799996.0
2006-07-06 17:10:00,1.83735,1.83803,1.83717,1.8377,349899992.0
2006-07-06 17:15:00,1.8376,1.83785,1.83745,1.83777,293399999.0
2006-07-06 17:20:00,1.8377,1.838,1.83763,1.83792,305999999.0
2006-07-06 17:25:00,1.83798,1.83899,1.83779,1.83894,257000000.0
2006-07-06 17:30:00,1.83895,1.83907,1.8383,1.83833,321099999.0
2006-07-06 17:35:00,1.8383,1.83882,1.83813,1.83877,369800003.0
2006-07-06 17:40:00,1.83873,1.83873,1.83783,1.83783,290900002.0
2006-07-06 17:45:00,1.83778,1.83781,1.83711,1.83732,175499999.0
2006-07-06 17:50:00,1.83707,1.8378,1.83696,1.83742,294600001.0
2006-07-06 17:55:00,1.83747,1.83753,1.83722,1.83722,221499998.0
2006-07-06 18:00:00,1.83724,1.83724,1.83681,1.83691,4477399989.0
2006-07-06 18:05:00,1.83683,1.83701,1.83667,1.83675,5306200005.0
2006-07-06 18:10:00,1.83673,1.83694,1.83654,1.83684,3232000005.0
2006-07-06 18:15:00,1.83693,1.83701,1.83682,1.83688,3401599999.0
2006-07-06 18:20:00,1.8369,1.83708,1.8368,1.83687,3381599999.0
2006-07-06 18:25:00,1.8368,1.83694,1.83659,1.83662,3100049992.0
2006-07-06 18:30:00,1.8366,1.83662,1.83619,1.83626,2826299996.0
2006-07-06 18:35:00,1.8362,1.83641,1.8362,1.83635,1076999991.0
2006-07-06 18:40:00,1.83632,1.83634,1.83618,1.83628,1393400001.0
2006-07-06 18:45:00,1.83627,1.83665,1.83615,1.83665,1208199994.0
2006-07-06 18:50:00,1.8367,1.83704,1.83663,1.8369,1950370001.0
2006-07-06 18:55:00,1.83694,1.83695,1.83644,1.83644,2322049995.0
2006-07-06 19:00:00,1.83644,1.83701,1.83642,1.837,1545299997.0
2006-07-06 19:05:00,1.837,1.83702,1.8367,1.83677,1823050010.0
2006-07-06 19:10:00,1.83674,1.83684,1.83664,1.8367,1449399998.0
2006-07-06 19:15:00,1.83676,1.83759,1.83668,1.83723,1424000003.0
2006-07-06 19:20:00,1.83722,1.83745,1.83714,1.8374,1576499995.0
2006-07-06 19:25:00,1.83736,1.83736,1.83697,1.83717,1715949997.0
2006-07-06 19:30:00,1.83718,1.83722,1.83691,1.83698,1565099995.0
2006-07-06 19:35:00,1.837,1.83709,1.83671,1.83682,1268399989.0
2006-07-06 19:40:00,1.83685,1.83723,1.83681,1.83705,1450199997.0
2006-07-06 19:45:00,1.83713,1.83732,1.83708,1.83731,1214200003.0
2006-07-06 19:50:00,1.83725,1.83734,1.83718,1.83725,976600003.0
2006-07-06 19:55:00,1.8372,1.83741,1.83718,1.83738,1274199996.0
2006-07-06 20:00:00,1.8374,1.83852,1.8374,1.83841,725300000.0
2006-07-06 20:05:00,1.83837,1.83849,1.83822,1.83839,1113670003.0
2006-07-06 20:10:00,1.83838,1.83838,1.83787,1.83787,1032199997.0
2006-07-06 20:15:00,1.83788,1.83806,1.83768,1.8377,1061200003.0
2006-07-06 20:20:00,1.83757,1.83776,1.83736,1.83759,930400003.0
2006-07-06 20:25:00,1.83759,1.8377,1.83744,1.8376,1812970009.0
2006-07-06 20:30:00,1.83763,1.83775,1.83721,1.83721,2637099986.0
2006-07-06 20:35:00,1.83721,1.83744,1.83711,1.83731,1004099998.0
2006-07-06 20:40:00,1.8373,1.8375,1.83713,1.83737,1145699996.0
2006-07-06 20:45:00,1.83743,1.83755,1.83733,1.83737,871399995.0
2006-07-06 20:50:00,1.83732,1.83745,1.83697,1.83702,1789449997.0
2006-07-06 20:55:00,1.83704,1.83711,1.8367,1.83708,2410599998.0
2006-07-06 21:00:00,1.83713,1.83713,1.83671,1.83689,1306399998.0
2006-07-06 21:05:00,1.83689,1.83697,1.83681,1.83687,621970003.0
2006-07-06 21:10:00,1.8369,1.8369,1.83668,1.8368,932000001.0
2006-07-06 21:15:00,1.83682,1.83715,1.83675,1.83695,532399997.0
2006-07-06 21:20:00,1.83696,1.837,1.83684,1.8369,923199994.0
2006-07-06 21:25:00,1.8369,1.8369,1.83665,1.83665,576800003.0
2006-07-06 21:30:00,1.83676,1.83683,1.83658,1.83668,855899998.0
2006-07-06 21:35:00,1.8368,1.83693,1.83671,1.8368,453450004.0
2006-07-06 21:40:00,1.83677,1.83691,1.83672,1.83688,608400003.0
2006-07-06 21:45:00,1.83687,1.8369,1.83675,1.83683,539649999.0
2006-07-06 21:50:00,1.83682,1.83696,1.83671,1.83681,431400003.0
2006-07-06 21:55:00,1.83682,1.83699,1.83678,1.83685,941599996.0
2006-07-06 22:00:00,1.83689,1.83694,1.83674,1.83674,822099997.0
2006-07-06 22:05:00,1.8367,1.8367,1.83642,1.83642,467399999.0
2006-07-06 22:10:00,1.83637,1.83652,1.83633,1.83652,327999999.0
2006-07-06 22:15:00,1.83657,1.83659,1.83601,1.83601,888600004.0
2006-07-06 22:20:00,1.83595,1.83601,1.83565,1.83576,548500001.0
2006-07-06 22:25:00,1.83576,1.8358,1.83533,1.83552,564299999.0
2006-07-06 22:30:00,1.83553,1.83575,1.8355,1.83563,662399997.0
2006-07-06 22:35:00,1.8357,1.8358,1.83555,1.83555,213300000.0
2006-07-06 22:40:00,1.83554,1.83603,1.8355,1.83596,393700001.0
2006-07-06 22:45:00,1.836,1.83647,1.83597,1.83644,288269997.0
2006-07-06 22:50:00,1.83642,1.83711,1.83632,1.83697,201200001.0
2006-07-06 22:55:00,1.83699,1.83714,1.8368,1.83685,419299995.0
2006-07-06 23:00:00,1.83665,1.83716,1.83665,1.8369,505699998.0
2006-07-06 23:05:00,1.83697,1.83706,1.83635,1.83677,333500001.0
2006-07-06 23:10:00,1.83683,1.83685,1.83559,1.83606,284799999.0
2006-07-06 23:15:00,1.8362,1.83648,1.83563,1.83597,333399998.0
2006-07-06 23:20:00,1.83583,1.83682,1.83577,1.83676,307300000.0
2006-07-06 23:25:00,1.83666,1.83723,1.83654,1.83701,298800001.0
2006-07-06 23:30:00,1.83702,1.83726,1.83687,1.83721,271100000.0
2006-07-06 23:35:00,1.83715,1.83735,1.83704,1.83735,246299999.0
2006-07-06 23:40:00,1.83735,1.83737,1.83728,1.8373,114400000.0
2006-07-06 23:45:00,1.8373,1.8373,1.83697,1.83697,164200000.0
2006-07-06 23:50:00,1.83702,1.8372,1.83695,1.83695,63400000.0
2006-07-06 23:55:00,1.837,1.83714,1.83689,1.83701,169999999.0
2006-07-07 00:00:00,1.83706,1.83708,1.83687,1.83705,291600001.0
2006-07-07 00:05:00,1.83705,1.83725,1.83695,1.8372,184200000.0
2006-07-07 00:10:00,1.83723,1.83723,1.83701,1.8371,167299999.0
2006-07-07 00:15:00,1.8371,1.83717,1.83702,1.8371,91600001.0
2006-07-07 00:20:00,1.83708,1.83717,1.83701,1.83701,93700000.0
2006-07-07 00:25:00,1.8369,1.83713,1.8369,1.83713,259799999.0
2006-07-07 00:30:00,1.83715,1.83715,1.8371,1.83712,68900000.0
2006-07-07 00:35:00,1.83712,1.83717,1.83705,1.8371,171700003.0
2006-07-07 00:40:00,1.83715,1.83715,1.83697,1.837,204500001.0
2006-07-07 00:45:00,1.837,1.83708,1.83695,1.83703,232100002.0
2006-07-07 00:50:00,1.83705,1.83705,1.83695,1.83705,124800001.0
2006-07-07 00:55:00,1.837,1.83708,1.83692,1.837,271299999.0
2006-07-07 01:00:00,1.837,1.83714,1.83695,1.83707,265300001.0
2006-07-07 01:05:00,1.83715,1.83735,1.83705,1.83735,269500004.0
2006-07-07 01:10:00,1.8373,1.8373,1.83707,1.83715,202570000.0
2006-07-07 01:15:00,1.8371,1.83715,1.83702,1.8371,195700000.0
2006-07-07 01:20:00,1.8371,1.83715,1.8368,1.83702,111700000.0
2006-07-07 01:25:00,1.83702,1.83708,1.8369,1.837,240000000.0
2006-07-07 01:30:00,1.83705,1.83708,1.83695,1.83707,217000002.0
2006-07-07 01:35:00,1.837,1.83708,1.83698,1.83705,257900000.0
2006-07-07 01:40:00,1.83702,1.83706,1.83692,1.83706,198400001.0
2006-07-07 01:45:00,1.83713,1.83713,1.83695,1.837,199100002.0
2006-07-07 01:50:00,1.83708,1.83708,1.83695,1.837,197299998.0
2006-07-07 01:55:00,1.837,1.83709,1.83675,1.83709,325999999.0
2006-07-07 02:00:00,1.83712,1.83715,1.83697,1.83702,294699998.0
2006-07-07 02:05:00,1.83695,1.83712,1.83695,1.83701,82500000.0
2006-07-07 02:10:00,1.83715,1.83718,1.83697,1.83707,348899999.0
2006-07-07 02:15:00,1.83707,1.83712,1.83695,1.83705,254100002.0
2006-07-07 02:20:00,1.83705,1.83705,1.83695,1.837,387000004.0
2006-07-07 02:25:00,1.83693,1.83715,1.83691,1.83707,323400002.0
2006-07-07 02:30:00,1.837,1.83708,1.83673,1.83673,181500000.0
2006-07-07 02:35:00,1.83645,1.83645,1.83582,1.83624,246299999.0
2006-07-07 02:40:00,1.83618,1.83642,1.83593,1.83621,331899997.0
2006-07-07 02:45:00,1.8362,1.83628,1.836,1.836,120700001.0
2006-07-07 02:50:00,1.83598,1.83648,1.83593,1.83645,223000000.0
2006-07-07 02:55:00,1.8364,1.83645,1.83606,1.83606,259700002.0
2006-07-07 03:00:00,1.83625,1.83645,1.83625,1.83643,285499997.0
2006-07-07 03:05:00,1.83635,1.83645,1.83622,1.83645,202599998.0
2006-07-07 03:10:00,1.83643,1.83647,1.8363,1.83645,198599999.0
2006-07-07 03:15:00,1.83643,1.8365,1.8363,1.8365,139200001.0
2006-07-07 03:20:00,1.83655,1.8367,1.83635,1.83659,108900001.0
2006-07-07 03:25:00,1.8366,1.83718,1.8366,1.8371,172200000.0
2006-07-07 03:30:00,1.83715,1.83715,1.83688,1.83695,168900001.0
2006-07-07 03:35:00,1.837,1.83708,1.83695,1.837,193200000.0
2006-07-07 03:40:00,1.83705,1.83713,1.83695,1.83713,113799999.0
2006-07-07 03:45:00,1.83718,1.83724,1.83691,1.83715,246800000.0
2006-07-07 03:50:00,1.8371,1.83723,1.83692,1.83707,313799997.0
2006-07-07 03:55:00,1.83703,1.83703,1.83658,1.83686,187899999.0
2006-07-07 04:00:00,1.83685,1.83712,1.83681,1.8371,155000000.0
2006-07-07 04:05:00,1.8371,1.83742,1.83704,1.83733,312999997.0
2006-07-07 04:10:00,1.83729,1.83736,1.83717,1.8372,249700003.0
2006-07-07 04:15:00,1.83722,1.8376,1.83705,1.83743,311499997.0
2006-07-07 04:20:00,1.83725,1.83745,1.83725,1.8374,213899998.0
2006-07-07 04:25:00,1.83733,1.83733,1.83712,1.83725,281199999.0
2006-07-07 04:30:00,1.83711,1.83714,1.83693,1.837,100500000.0
2006-07-07 04:35:00,1.83695,1.83706,1.83684,1.83686,211400000.0
2006-07-07 04:40:00,1.83698,1.83702,1.83688,1.83695,289299999.0
2006-07-07 04:45:00,1.837,1.83701,1.83686,1.83697,219699997.0
2006-07-07 04:50:00,1.83699,1.83709,1.83686,1.83688,201900001.0
2006-07-07 04:55:00,1.83677,1.83699,1.83677,1.83688,157999998.0
2006-07-07 05:00:00,1.83682,1.8369,1.83669,1.8369,82800001.0
2006-07-07 05:05:00,1.83695,1.83695,1.83683,1.8369,191800001.0
2006-07-07 05:10:00,1.83695,1.83695,1.83671,1.8368,263800000.0
2006-07-07 05:15:00,1.83685,1.83708,1.83684,1.83694,213200000.0
2006-07-07 05:20:00,1.83687,1.83698,1.83685,1.8369,258299997.0
2006-07-07 05:25:00,1.83692,1.83705,1.83692,1.837,292999997.0
2006-07-07 05:30:00,1.837,1.83705,1.83675,1.83705,212500000.0
2006-07-07 05:35:00,1.83704,1.83717,1.83704,1.83707,183600005.0
2006-07-07 05:40:00,1.83715,1.83717,1.837,1.83708,181400001.0
2006-07-07 05:45:00,1.83712,1.83715,1.83699,1.8371,162200001.0
2006-07-07 05:50:00,1.83717,1.83717,1.8369,1.83705,193619998.0
2006-07-07 05:55:00,1.837,1.83705,1.83644,1.8365,260600000.0
2006-07-07 06:00:00,1.83655,1.83655,1.83624,1.83651,277600000.0
2006-07-07 06:05:00,1.83639,1.8366,1.83633,1.83655,406199996.0
2006-07-07 06:10:00,1.83658,1.83682,1.83647,1.83673,335600001.0
2006-07-07 06:15:00,1.8368,1.8368,1.83662,1.83671,334100001.0
2006-07-07 06:20:00,1.83667,1.83696,1.83667,1.83669,293099999.0
2006-07-07 06:25:00,1.83673,1.83683,1.8366,1.83682,123300000.0
2006-07-07 06:30:00,1.83675,1.8368,1.83666,1.83678,204800001.0
2006-07-07 06:35:00,1.83671,1.83698,1.83664,1.83697,181870001.0
2006-07-07 06:40:00,1.83695,1.83695,1.83675,1.8368,259400001.0
2006-07-07 06:45:00,1.8368,1.83694,1.83651,1.83655,354599998.0
2006-07-07 06:50:00,1.8366,1.83667,1.83625,1.83663,205599998.0
2006-07-07 06:55:00,1.8366,1.83663,1.83623,1.83623,213999999.0
2006-07-07 07:00:00,1.83642,1.83644,1.83626,1.83633,183999999.0
2006-07-07 07:05:00,1.83635,1.83637,1.83619,1.8363,303100004.0
2006-07-07 07:10:00,1.8363,1.8364,1.83627,1.83635,282100002.0
2006-07-07 07:15:00,1.83639,1.83639,1.83622,1.83627,240899999.0
2006-07-07 07:20:00,1.83628,1.83638,1.8362,1.83625,232299999.0
2006-07-07 07:25:00,1.83625,1.83632,1.83601,1.8362,370299996.0
2006-07-07 07:30:00,1.83618,1.83618,1.83531,1.83538,372999997.0
2006-07-07 07:35:00,1.83547,1.83558,1.83535,1.83535,227600000.0
2006-07-07 07:40:00,1.83535,1.83553,1.83527,1.83553,305999998.0
2006-07-07 07:45:00,1.83553,1.83568,1.83553,1.83568,197900000.0
2006-07-07 07:50:00,1.83565,1.83567,1.8354,1.8356,298199997.0
2006-07-07 07:55:00,1.8356,1.83566,1.83548,1.83559,63899999.0
2006-07-07 08:00:00,1.83553,1.83587,1.8355,1.83569,199200001.0
2006-07-07 08:05:00,1.83569,1.83645,1.83558,1.83639,359850001.0
2006-07-07 08:10:00,1.8363,1.83672,1.83629,1.83645,304099999.0
2006-07-07 08:15:00,1.8365,1.83664,1.83635,1.83658,271070002.0
2006-07-07 08:20:00,1.83656,1.83668,1.8363,1.83645,206799999.0
2006-07-07 08:25:00,1.83638,1.83668,1.83636,1.83658,399000001.0
2006-07-07 08:30:00,1.83656,1.83675,1.83625,1.83665,203600001.0
2006-07-07 08:35:00,1.83671,1.83673,1.83626,1.83626,155300000.0
2006-07-07 08:40:00,1.83625,1.83677,1.83625,1.83657,397200000.0
2006-07-07 08:45:00,1.83669,1.83676,1.83645,1.83665,287400000.0
2006-07-07 08:50:00,1.83658,1.83663,1.83634,1.83655,428500000.0
2006-07-07 08:55:00,1.83645,1.83659,1.83629,1.83659,371900001.0
2006-07-07 09:00:00,1.83658,1.83664,1.83593,1.83593,317600001.0
2006-07-07 09:05:00,1.83596,1.83644,1.8359,1.83635,333200001.0
2006-07-07 09:10:00,1.83637,1.83661,1.836,1.8363,364300003.0
2006-07-07 09:15:00,1.83622,1.83649,1.83615,1.83645,240599999.0
2006-07-07 09:20:00,1.83651,1.83742,1.8365,1.83657,268700001.0
2006-07-07 09:25:00,1.83648,1.83718,1.83648,1.83718,230900000.0
2006-07-07 09:30:00,1.83723,1.83733,1.83704,1.83731,287300001.0
2006-07-07 09:35:00,1.83729,1.83747,1.83725,1.83732,229699998.0
2006-07-07 09:40:00,1.83724,1.83747,1.83697,1.83747,310299998.0
2006-07-07 09:45:00,1.83755,1.83786,1.83732,1.83747,330899998.0
2006-07-07 09:50:00,1.8375,1.83817,1.83746,1.83817,343799998.0
2006-07-07 09:55:00,1.83815,1.83838,1.83791,1.83832,303699997.0
2006-07-07 10:00:00,1.83827,1.83827,1.83765,1.83765,368000000.0
2006-07-07 10:05:00,1.83763,1.83775,1.83747,1.83747,203899997.0
2006-07-07 10:10:00,1.83745,1.83761,1.83723,1.83726,218299999.0
2006-07-07 10:15:00,1.83721,1.83767,1.83702,1.83763,303900000.0
2006-07-07 10:20:00,1.83757,1.83795,1.8374,1.83749,245899999.0
2006-07-07 10:25:00,1.83749,1.83781,1.83749,1.8377,292100000.0
2006-07-07 10:30:00,1.83773,1.83832,1.83773,1.83798,312800002.0
2006-07-07 10:35:00,1.83795,1.8383,1.83789,1.83813,363999994.0
2006-07-07 10:40:00,1.83827,1.83857,1.83816,1.83828,380299999.0
2006-07-07 10:45:00,1.83827,1.83883,1.83786,1.8381,320699997.0
2006-07-07 10:50:00,1.83812,1.83841,1.83805,1.83818,333000002.0
2006-07-07 10:55:00,1.83813,1.83821,1.83793,1.8381,425500003.0
2006-07-07 11:00:00,1.8381,1.8381,1.83781,1.83785,273346992.0
2006-07-07 11:05:00,1.83795,1.83861,1.83795,1.83856,329800000.0
2006-07-07 11:10:00,1.83854,1.83914,1.8385,1.83906,324800000.0
2006-07-07 11:15:00,1.83913,1.83955,1.83895,1.83942,398399998.0
2006-07-07 11:20:00,1.83943,1.83984,1.83942,1.8396,391300001.0
2006-07-07 11:25:00,1.83956,1.84055,1.83956,1.84045,290999999.0
2006-07-07 11:30:00,1.84035,1.84043,1.83955,1.83991,421300004.0
2006-07-07 11:35:00,1.8399,1.84141,1.83981,1.84103,359200001.0
2006-07-07 11:40:00,1.84074,1.84104,1.83961,1.84016,328400001.0
2006-07-07 11:45:00,1.84019,1.84089,1.84014,1.84081,362100000.0
2006-07-07 11:50:00,1.84082,1.84092,1.84018,1.84067,294600000.0
2006-07-07 11:55:00,1.8408,1.8411,1.84052,1.84057,261500002.0
2006-07-07 12:00:00,1.84056,1.84075,1.84041,1.84041,431399998.0
2006-07-07 12:05:00,1.8405,1.84052,1.84009,1.84037,265900001.0
2006-07-07 12:10:00,1.84038,1.84082,1.84032,1.84056,270900000.0
2006-07-07 12:15:00,1.84056,1.84141,1.84046,1.84109,311299998.0
2006-07-07 12:20:00,1.84118,1.84118,1.84052,1.84055,287100001.0
2006-07-07 12:25:00,1.84047,1.84056,1.84002,1.84031,314699999.0
2006-07-07 12:30:00,1.84041,1.84049,1.84017,1.84017,311199996.0
2006-07-07 12:35:00,1.84021,1.8404,1.84015,1.84017,210000000.0
2006-07-07 12:40:00,1.8402,1.84062,1.84015,1.84053,379999999.0
2006-07-07 12:45:00,1.84074,1.8411,1.84074,1.84108,255399999.0
2006-07-07 12:50:00,1.84113,1.84225,1.84111,1.8418,338100001.0
2006-07-07 12:55:00,1.84171,1.84177,1.84056,1.84115,288500000.0
2006-07-07 13:00:00,1.8413,1.84142,1.84046,1.84055,351000002.0
2006-07-07 13:05:00,1.84055,1.84182,1.84041,1.84182,321699999.0
2006-07-07 13:10:00,1.84183,1.84183,1.84011,1.84063,296599999.0
2006-07-07 13:15:00,1.84067,1.84082,1.84038,1.84038,285149996.0
2006-07-07 13:20:00,1.84024,1.84079,1.84006,1.8407,217899999.0
2006-07-07 13:25:00,1.84052,1.84055,1.83991,1.84055,226699999.0
2006-07-07 13:30:00,1.84062,1.84092,1.84057,1.8407,232599998.0
2006-07-07 13:35:00,1.84066,1.84123,1.84059,1.84063,453969998.0
2006-07-07 13:40:00,1.84067,1.84067,1.84009,1.84036,360849999.0
2006-07-07 13:45:00,1.84031,1.84039,1.83926,1.8395,475599999.0
2006-07-07 13:50:00,1.83947,1.84013,1.83941,1.84002,307350000.0
2006-07-07 13:55:00,1.84003,1.84015,1.83942,1.83942,247299999.0
2006-07-07 14:00:00,1.83939,1.83985,1.839,1.8398,298800002.0
2006-07-07 14:05:00,1.83971,1.84011,1.83966,1.8401,419700001.0
2006-07-07 14:10:00,1.84017,1.84017,1.83958,1.83977,265700000.0
2006-07-07 14:15:00,1.83995,1.84062,1.83981,1.84056,308099999.0
2006-07-07 14:20:00,1.84052,1.84139,1.84052,1.84139,355650001.0
2006-07-07 14:25:00,1.84144,1.84442,1.84066,1.84442,292300001.0
2006-07-07 14:30:00,1.84129,1.85063,1.84129,1.85063,305100001.0
2006-07-07 14:35:00,1.85113,1.85246,1.84969,1.85079,341100002.0
2006-07-07 14:40:00,1.85053,1.85365,1.85053,1.85352,320800000.0
2006-07-07 14:45:00,1.85347,1.85358,1.85197,1.85197,321999997.0
2006-07-07 14:50:00,1.85212,1.85311,1.85198,1.85248,214300000.0
2006-07-07 14:55:00,1.85255,1.8526,1.84871,1.84933,402999999.0
2006-07-07 15:00:00,1.84946,1.85072,1.8494,1.84985,317399998.0
2006-07-07 15:05:00,1.84991,1.85014,1.84895,1.84981,425300004.0
2006-07-07 15:10:00,1.84989,1.85002,1.84907,1.85001,271700001.0
2006-07-07 15:15:00,1.84996,1.8511,1.8498,1.8511,417000001.0
2006-07-07 15:20:00,1.85113,1.85172,1.85091,1.85128,415499996.0
2006-07-07 15:25:00,1.85131,1.85131,1.85068,1.85072,491070000.0
2006-07-07 15:30:00,1.85081,1.8517,1.85081,1.8514,357599998.0
2006-07-07 15:35:00,1.85144,1.85165,1.85127,1.85155,321599999.0
2006-07-07 15:40:00,1.85161,1.85168,1.85087,1.85087,282300002.0
2006-07-07 15:45:00,1.85095,1.85187,1.85095,1.8513,404799999.0
2006-07-07 15:50:00,1.85118,1.85152,1.85114,1.85137,469099999.0
2006-07-07 15:55:00,1.85147,1.85162,1.85091,1.85101,354600002.0
2006-07-07 16:00:00,1.85112,1.85206,1.85097,1.85139,502399996.0
2006-07-07 16:05:00,1.85137,1.85138,1.8504,1.85067,320099998.0
2006-07-07 16:10:00,1.85069,1.85126,1.85041,1.85126,379000000.0
2006-07-07 16:15:00,1.85117,1.85185,1.85095,1.85185,244399999.0
2006-07-07 16:20:00,1.85189,1.85234,1.85154,1.85231,329299999.0
2006-07-07 16:25:00,1.85225,1.85279,1.85216,1.8525,262800003.0
2006-07-07 16:30:00,1.85244,1.85301,1.85208,1.85253,337999999.0
2006-07-07 16:35:00,1.85254,1.85259,1.85189,1.85198,387999998.0
2006-07-07 16:40:00,1.85188,1.85305,1.85183,1.853,418600000.0
2006-07-07 16:45:00,1.85283,1.85283,1.85225,1.85257,277499999.0
2006-07-07 16:50:00,1.85246,1.85256,1.85206,1.85216,334999998.0
2006-07-07 16:55:00,1.85213,1.85213,1.85064,1.85064,386999998.0
2006-07-07 17:00:00,1.8506,1.851,1.85039,1.85052,390499997.0
2006-07-07 17:05:00,1.85054,1.85069,1.85038,1.85062,212799998.0
2006-07-07 17:10:00,1.8507,1.85095,1.85035,1.85035,331500001.0
2006-07-07 17:15:00,1.85031,1.85132,1.85031,1.85117,362800001.0
2006-07-07 17:20:00,1.85114,1.85129,1.85088,1.85113,312799998.0
2006-07-07 17:25:00,1.85123,1.85128,1.8509,1.85105,282400001.0
2006-07-07 17:30:00,1.85104,1.85133,1.85054,1.85054,319000005.0
2006-07-07 17:35:00,1.85032,1.85034,1.84981,1.8502,307899998.0
2006-07-07 17:40:00,1.8503,1.85049,1.85006,1.85006,372599999.0
2006-07-07 17:45:00,1.84988,1.84988,1.84858,1.8488,385000002.0
2006-07-07 17:50:00,1.84875,1.84907,1.84875,1.84903,230100000.0
2006-07-07 17:55:00,1.84911,1.85106,1.84911,1.85096,288500001.0
2006-07-07 18:00:00,1.85088,1.85102,1.85068,1.85078,3982800001.0
2006-07-07 18:05:00,1.85072,1.8515,1.85061,1.85131,5205250000.0
2006-07-07 18:10:00,1.85126,1.85142,1.85102,1.85137,3311050003.0
2006-07-07 18:15:00,1.85144,1.85144,1.85084,1.85103,3170420000.0
2006-07-07 18:20:00,1.85108,1.85165,1.85108,1.85148,3370500000.0
2006-07-07 18:25:00,1.85142,1.85217,1.85139,1.85192,2996700006.0
2006-07-07 18:30:00,1.85192,1.85218,1.85178,1.85205,2906496987.0
2006-07-07 18:35:00,1.85206,1.8523,1.8519,1.85203,910650001.0
2006-07-07 18:40:00,1.85202,1.85212,1.85167,1.85185,1446299999.0
2006-07-07 18:45:00,1.85182,1.85191,1.85144,1.85161,1154546991.0
2006-07-07 18:50:00,1.85165,1.85173,1.8515,1.85155,1678499996.0
2006-07-07 18:55:00,1.85162,1.85174,1.85137,1.85137,2327199999.0
2006-07-07 19:00:00,1.85138,1.8515,1.85122,1.8514,1500099992.0
2006-07-07 19:05:00,1.8514,1.85197,1.85118,1.85196,1921300002.0
2006-07-07 19:10:00,1.85195,1.85203,1.85187,1.852,1337599998.0
2006-07-07 19:15:00,1.85199,1.85206,1.85163,1.85203,1272450000.0
2006-07-07 19:20:00,1.85201,1.85263,1.85197,1.85263,1350200000.0
2006-07-07 19:25:00,1.85268,1.8527,1.85252,1.8526,1789199996.0
2006-07-07 19:30:00,1.85255,1.85265,1.85255,1.8526,1623099998.0
2006-07-07 19:35:00,1.8526,1.85268,1.85252,1.85263,1262100000.0
2006-07-07 19:40:00,1.85262,1.85268,1.85255,1.8526,1527199999.0
2006-07-07 19:45:00,1.85261,1.85268,1.85236,1.85263,902100001.0
2006-07-07 19:50:00,1.85264,1.85288,1.85255,1.8528,1013399992.0
2006-07-07 19:55:00,1.85275,1.85288,1.85242,1.8526,1511500000.0
2006-07-07 20:00:00,1.85258,1.85263,1.85232,1.85238,848599996.0
2006-07-07 20:05:00,1.8524,1.85244,1.85165,1.8517,1024150001.0
2006-07-07 20:10:00,1.85164,1.85172,1.85117,1.8515,907399995.0
2006-07-07 20:15:00,1.8515,1.85169,1.85114,1.85124,927950002.0
2006-07-07 20:20:00,1.8512,1.85151,1.85113,1.85151,1250599990.0
2006-07-07 20:25:00,1.85154,1.85187,1.85144,1.85175,1508300000.0
2006-07-07 20:30:00,1.85175,1.85201,1.85164,1.85182,2352600005.0
2006-07-07 20:35:00,1.85178,1.85181,1.85164,1.85174,992000006.0
2006-07-07 20:40:00,1.85176,1.85193,1.85172,1.85183,1052600002.0
2006-07-07 20:45:00,1.85181,1.85184,1.85154,1.85157,854500002.0
2006-07-07 20:50:00,1.85147,1.85158,1.85117,1.8513,1876549993.0
2006-07-07 20:55:00,1.85133,1.85136,1.85095,1.8511,1973100008.0
2006-07-07 21:00:00,1.85114,1.85119,1.85093,1.85108,1298799994.0
2006-07-07 21:05:00,1.85103,1.8511,1.85068,1.85072,760399997.0
2006-07-07 21:10:00,1.85087,1.85147,1.85081,1.85133,1008599994.0
2006-07-07 21:15:00,1.85134,1.85142,1.85114,1.85135,760800002.0
2006-07-07 21:20:00,1.85137,1.85148,1.85122,1.85122,934100001.0
2006-07-07 21:25:00,1.8512,1.85142,1.85115,1.85135,571450002.0
2006-07-07 21:30:00,1.85138,1.85146,1.8512,1.85128,749669998.0
2006-07-07 21:35:00,1.85134,1.85143,1.85125,1.8514,501600004.0
2006-07-07 21:40:00,1.85137,1.85185,1.85133,1.85181,566700002.0
2006-07-07 21:45:00,1.8518,1.85189,1.85154,1.85155,512700000.0
2006-07-07 21:50:00,1.85149,1.85158,1.85126,1.8513,556400000.0
2006-07-07 21:55:00,1.85132,1.85151,1.85131,1.85135,927249995.0
2006-07-07 22:00:00,1.85139,1.85161,1.85132,1.85152,965149994.0
2006-07-07 22:05:00,1.85154,1.85154,1.85108,1.85108,285499999.0
2006-07-07 22:10:00,1.85093,1.851,1.85083,1.85083,330999997.0
2006-07-07 22:15:00,1.85085,1.85095,1.85068,1.8509,721750001.0
2006-07-07 22:20:00,1.8509,1.85095,1.85058,1.85068,687799999.0
2006-07-07 22:25:00,1.85074,1.85091,1.85065,1.85071,515569995.0
2006-07-07 22:30:00,1.85073,1.85075,1.85056,1.8506,571499998.0
2006-07-07 22:35:00,1.85066,1.85077,1.85025,1.85039,296400001.0
2006-07-07 22:40:00,1.8504,1.85052,1.85035,1.85047,495450001.0
2006-07-07 22:45:00,1.85048,1.85066,1.85037,1.85039,336499997.0
2006-07-07 22:50:00,1.85048,1.85075,1.85024,1.8504,126500000.0
2006-07-07 22:55:00,1.85043,1.85073,1.85043,1.8506,296299999.0
2006-07-10 00:00:00,1.8501,1.8501,1.85,1.85,131200000.0
2006-07-10 00:05:00,1.8501,1.8502,1.8501,1.8502,98400000.0
2006-07-10 00:10:00,1.8501,1.8501,1.8494,1.8498,164000000.0
2006-07-10 00:15:00,1.8497,1.8498,1.8496,1.8498,131200000.0
2006-07-10 00:20:00,1.85,1.8501,1.8497,1.8499,164000000.0
2006-07-10 00:25:00,1.8498,1.8499,1.8497,1.8498,98400000.0
2006-07-10 00:30:00,1.8497,1.8498,1.8497,1.8498,65600000.0
2006-07-10 00:35:00,1.8499,1.8499,1.8496,1.8496,98400000.0
2006-07-10 00:40:00,1.8497,1.8499,1.8497,1.8497,98400000.0
2006-07-10 00:45:00,1.8498,1.8499,1.8497,1.8497,98400000.0
2006-07-10 00:50:00,1.8498,1.8498,1.8496,1.8496,98400000.0
2006-07-10 00:55:00,1.8495,1.8496,1.8495,1.8495,65600000.0
2006-07-10 01:00:00,1.8494,1.8497,1.8494,1.8496,164000000.0
2006-07-10 01:05:00,1.8497,1.8497,1.8495,1.8495,65600000.0
2006-07-10 01:10:00,1.8496,1.8498,1.8496,1.8498,98400000.0
2006-07-10 01:15:00,1.8499,1.8499,1.8498,1.8498,32800000.0
2006-07-10 01:20:00,1.8499,1.8499,1.8498,1.8499,32800000.0
2006-07-10 01:25:00,1.85,1.85,1.85,1.85,32800000.0
2006-07-10 01:30:00,1.8501,1.8501,1.85,1.8501,98400000.0
2006-07-10 01:35:00,1.85,1.8501,1.8499,1.8499,98400000.0
2006-07-10 01:40:00,1.85,1.8501,1.8499,1.8499,164000000.0
2006-07-10 01:45:00,1.85,1.8501,1.8498,1.85,131200000.0
2006-07-10 01:50:00,1.8501,1.8503,1.85,1.8501,131200000.0
2006-07-10 01:55:00,1.8502,1.8502,1.8499,1.85,98400000.0
2006-07-10 02:00:00,1.85001,1.85001,1.84947,1.84951,230670000.0
2006-07-10 02:05:00,1.84959,1.84959,1.84946,1.84948,240700001.0
2006-07-10 02:10:00,1.84953,1.84955,1.84856,1.84893,353799997.0
2006-07-10 02:15:00,1.84901,1.84903,1.84737,1.84746,339499997.0
2006-07-10 02:20:00,1.84754,1.84768,1.84717,1.84717,206900001.0
2006-07-10 02:25:00,1.8471,1.84731,1.84708,1.84728,266700003.0
2006-07-10 02:30:00,1.84726,1.84758,1.8471,1.84748,321899998.0
2006-07-10 02:35:00,1.84757,1.84865,1.84749,1.84865,245599999.0
2006-07-10 02:40:00,1.84857,1.84952,1.84853,1.84944,289599999.0
2006-07-10 02:45:00,1.84951,1.84958,1.84924,1.84931,284100001.0
2006-07-10 02:50:00,1.84926,1.84966,1.84874,1.84965,373499999.0
2006-07-10 02:55:00,1.84952,1.84952,1.84915,1.84922,417400000.0
2006-07-10 03:00:00,1.84931,1.84954,1.84927,1.84952,433299998.0
2006-07-10 03:05:00,1.84945,1.8496,1.84924,1.8496,229800001.0
2006-07-10 03:10:00,1.84962,1.84964,1.84938,1.84947,265899998.0
2006-07-10 03:15:00,1.84958,1.84963,1.84939,1.84949,273800000.0
2006-07-10 03:20:00,1.84955,1.8496,1.8493,1.8496,318899997.0
2006-07-10 03:25:00,1.84955,1.8496,1.84952,1.84955,137400000.0
2006-07-10 03:30:00,1.84953,1.84998,1.84934,1.84994,294199999.0
2006-07-10 03:35:00,1.84993,1.85005,1.84985,1.85,356799998.0
2006-07-10 03:40:00,1.85005,1.85026,1.84998,1.85022,228300002.0
2006-07-10 03:45:00,1.85018,1.85046,1.8501,1.85022,275299997.0
2006-07-10 03:50:00,1.8502,1.85098,1.85019,1.85067,263399999.0
2006-07-10 03:55:00,1.85069,1.85075,1.85055,1.85063,256500001.0
2006-07-10 04:00:00,1.85058,1.85058,1.85029,1.85039,171199998.0
2006-07-10 04:05:00,1.85042,1.85064,1.85008,1.8501,256099999.0
2006-07-10 04:10:00,1.8501,1.85016,1.84971,1.84986,342200000.0
2006-07-10 04:15:00,1.84995,1.85,1.84934,1.84934,343800003.0
2006-07-10 04:20:00,1.84913,1.84928,1.84838,1.84838,248999998.0
2006-07-10 04:25:00,1.84842,1.84882,1.84829,1.84873,310500003.0
2006-07-10 04:30:00,1.84872,1.84935,1.84867,1.84933,311599999.0
2006-07-10 04:35:00,1.84927,1.84939,1.84908,1.84927,231200000.0
2006-07-10 04:40:00,1.84933,1.84947,1.84917,1.84933,345400001.0
2006-07-10 04:45:00,1.8494,1.84965,1.84928,1.84965,116900000.0
2006-07-10 04:50:00,1.84971,1.84971,1.8494,1.8495,221899997.0
2006-07-10 04:55:00,1.84942,1.84978,1.84942,1.84968,260400003.0
2006-07-10 05:00:00,1.84977,1.85002,1.84972,1.85002,115199999.0
2006-07-10 05:05:00,1.85025,1.85042,1.84978,1.84978,198800000.0
2006-07-10 05:10:00,1.84971,1.85053,1.84965,1.85053,210499997.0
2006-07-10 05:15:00,1.85061,1.8508,1.85019,1.85035,269299993.0
2006-07-10 05:20:00,1.85043,1.85065,1.85041,1.85045,229600000.0
2006-07-10 05:25:00,1.85042,1.85046,1.85016,1.85021,287599997.0
2006-07-10 05:30:00,1.85012,1.85017,1.84973,1.85002,300899998.0
2006-07-10 05:35:00,1.84993,1.85008,1.84972,1.85005,287999997.0
2006-07-10 05:40:00,1.85015,1.85042,1.84974,1.84974,294299998.0
2006-07-10 05:45:00,1.84978,1.84986,1.84967,1.84977,210250000.0
2006-07-10 05:50:00,1.84984,1.84993,1.84972,1.8499,228400000.0
2006-07-10 05:55:00,1.84985,1.84994,1.84965,1.84974,263600003.0
2006-07-10 06:00:00,1.84982,1.84985,1.84965,1.84978,296699996.0
2006-07-10 06:05:00,1.8497,1.84975,1.8495,1.8495,331299997.0
2006-07-10 06:10:00,1.84953,1.8496,1.84911,1.84911,302499998.0
2006-07-10 06:15:00,1.84913,1.84951,1.84903,1.84945,276600000.0
2006-07-10 06:20:00,1.84957,1.84995,1.84954,1.84954,312500000.0
2006-07-10 06:25:00,1.84965,1.84969,1.84934,1.8494,290400001.0
2006-07-10 06:30:00,1.84928,1.8494,1.84899,1.84911,150400000.0
2006-07-10 06:35:00,1.84913,1.8494,1.84908,1.8494,149600000.0
2006-07-10 06:40:00,1.84931,1.84942,1.84913,1.84938,216499998.0
2006-07-10 06:45:00,1.8494,1.84954,1.8493,1.84941,171400002.0
2006-07-10 06:50:00,1.84948,1.8496,1.8493,1.84952,248799999.0
2006-07-10 06:55:00,1.84945,1.84955,1.84929,1.84929,121900000.0
2006-07-10 07:00:00,1.84949,1.8496,1.84945,1.84947,204200000.0
2006-07-10 07:05:00,1.84942,1.84955,1.84939,1.84943,191700000.0
2006-07-10 07:10:00,1.84941,1.84943,1.84926,1.84935,260550002.0
2006-07-10 07:15:00,1.84942,1.84969,1.84931,1.84964,306899998.0
2006-07-10 07:20:00,1.84969,1.84977,1.84922,1.84945,317246995.0
2006-07-10 07:25:00,1.84943,1.84958,1.84931,1.84952,234800002.0
2006-07-10 07:30:00,1.8495,1.84974,1.84942,1.84953,186500000.0
2006-07-10 07:35:00,1.84958,1.84989,1.84955,1.84963,300899999.0
2006-07-10 07:40:00,1.84965,1.84975,1.84959,1.84975,286899994.0
2006-07-10 07:45:00,1.8497,1.84996,1.84962,1.84989,123900000.0
2006-07-10 07:50:00,1.84988,1.84988,1.84952,1.84967,213099999.0
2006-07-10 07:55:00,1.84963,1.84963,1.84882,1.84891,287899998.0
2006-07-10 08:00:00,1.84879,1.84918,1.84866,1.84918,278600003.0
2006-07-10 08:05:00,1.84918,1.84935,1.849,1.8492,318499997.0
2006-07-10 08:10:00,1.84917,1.85058,1.84916,1.85057,317599999.0
2006-07-10 08:15:00,1.85055,1.85065,1.85022,1.85065,170399999.0
2006-07-10 08:20:00,1.85068,1.85068,1.85004,1.85066,423699995.0
2006-07-10 08:25:00,1.85059,1.85065,1.85037,1.85048,336399997.0
2006-07-10 08:30:00,1.8504,1.85062,1.85027,1.85052,272000002.0
2006-07-10 08:35:00,1.85046,1.85046,1.84924,1.84924,310199997.0
2006-07-10 08:40:00,1.84893,1.84893,1.84822,1.84876,433699995.0
2006-07-10 08:45:00,1.849,1.84905,1.84847,1.84858,434199996.0
2006-07-10 08:50:00,1.84857,1.8491,1.84834,1.8491,231399999.0
2006-07-10 08:55:00,1.84905,1.84917,1.84863,1.84901,215000001.0
2006-07-10 09:00:00,1.84898,1.84959,1.84895,1.84942,232699999.0
2006-07-10 09:05:00,1.84938,1.85078,1.84934,1.8505,342499998.0
2006-07-10 09:10:00,1.85057,1.85109,1.84998,1.85109,271799997.0
2006-07-10 09:15:00,1.8512,1.85148,1.85023,1.85024,267399999.0
2006-07-10 09:20:00,1.85024,1.85169,1.85024,1.85105,256599999.0
2006-07-10 09:25:00,1.85096,1.85194,1.85087,1.85182,189900000.0
2006-07-10 09:30:00,1.85176,1.85176,1.85089,1.8509,347599997.0
2006-07-10 09:35:00,1.85097,1.85106,1.8508,1.85095,423199999.0
2006-07-10 09:40:00,1.85086,1.85091,1.85022,1.85027,285400001.0
2006-07-10 09:45:00,1.85012,1.85012,1.84948,1.85004,391500001.0
2006-07-10 09:50:00,1.85031,1.85098,1.84999,1.85007,254500000.0
2006-07-10 09:55:00,1.85008,1.8503,1.84982,1.85008,285500000.0
2006-07-10 10:00:00,1.85012,1.85021,1.84948,1.84951,357800001.0
2006-07-10 10:05:00,1.84953,1.85009,1.84942,1.85002,319250002.0
2006-07-10 10:10:00,1.85005,1.85035,1.85005,1.85029,340599997.0
2006-07-10 10:15:00,1.85029,1.85058,1.8502,1.85054,303399998.0
2006-07-10 10:20:00,1.85051,1.85078,1.85042,1.85074,378399999.0
2006-07-10 10:25:00,1.85075,1.85098,1.85022,1.85022,365499996.0
2006-07-10 10:30:00,1.84977,1.84985,1.84882,1.84912,391399997.0
2006-07-10 10:35:00,1.84914,1.84914,1.84838,1.84892,381000000.0
2006-07-10 10:40:00,1.84898,1.84912,1.84863,1.84895,278699998.0
2006-07-10 10:45:00,1.84894,1.84924,1.84887,1.8491,323199999.0
2006-07-10 10:50:00,1.84898,1.84917,1.84886,1.84911,235499998.0
2006-07-10 10:55:00,1.84908,1.84915,1.8489,1.84897,367200003.0
2006-07-10 11:00:00,1.84893,1.84893,1.84849,1.8487,254300001.0
2006-07-10 11:05:00,1.84878,1.84903,1.84875,1.84892,397599997.0
2006-07-10 11:10:00,1.84889,1.84911,1.84883,1.84905,285099999.0
2006-07-10 11:15:00,1.84907,1.84914,1.84862,1.84866,271299999.0
2006-07-10 11:20:00,1.84854,1.84854,1.84617,1.84617,280100001.0
2006-07-10 11:25:00,1.84599,1.84604,1.84376,1.84398,444499995.0
2006-07-10 11:30:00,1.84408,1.84479,1.84332,1.84339,410000001.0
2006-07-10 11:35:00,1.84333,1.84374,1.84315,1.84354,383400001.0
2006-07-10 11:40:00,1.84342,1.84372,1.84335,1.84345,456700005.0
2006-07-10 11:45:00,1.84344,1.84408,1.84332,1.84397,413400000.0
2006-07-10 11:50:00,1.8438,1.84387,1.84288,1.84328,326899999.0
2006-07-10 11:55:00,1.84335,1.84358,1.843,1.84352,378499999.0
2006-07-10 12:00:00,1.84361,1.84396,1.84309,1.84368,384299998.0
2006-07-10 12:05:00,1.84391,1.84427,1.84357,1.84371,267900000.0
2006-07-10 12:10:00,1.84376,1.84421,1.84371,1.84404,357699997.0
2006-07-10 12:15:00,1.84407,1.84434,1.84407,1.84429,238299999.0
2006-07-10 12:20:00,1.84441,1.84489,1.84434,1.84477,308199998.0
2006-07-10 12:25:00,1.84473,1.84492,1.84466,1.84489,220900000.0
2006-07-10 12:30:00,1.84497,1.84543,1.84482,1.84482,399400000.0
2006-07-10 12:35:00,1.84482,1.84482,1.84437,1.84443,398099999.0
2006-07-10 12:40:00,1.84443,1.84466,1.84435,1.84438,349899998.0
2006-07-10 12:45:00,1.84448,1.84485,1.8439,1.8439,265000000.0
2006-07-10 12:50:00,1.84394,1.84402,1.8434,1.84363,346799998.0
2006-07-10 12:55:00,1.84366,1.8439,1.84316,1.8433,287699999.0
2006-07-10 13:00:00,1.84333,1.84336,1.84196,1.84242,260199998.0
2006-07-10 13:05:00,1.84241,1.84243,1.84123,1.84137,275500003.0
2006-07-10 13:10:00,1.84142,1.84189,1.84134,1.84183,251300000.0
2006-07-10 13:15:00,1.84173,1.84322,1.84164,1.84319,451100001.0
2006-07-10 13:20:00,1.84312,1.8435,1.84307,1.84337,301499999.0
2006-07-10 13:25:00,1.84344,1.84346,1.84287,1.84287,387400000.0
2006-07-10 13:30:00,1.84283,1.84298,1.84235,1.84237,331999999.0
2006-07-10 13:35:00,1.84242,1.84275,1.84237,1.84265,259300001.0
2006-07-10 13:40:00,1.84271,1.84283,1.84249,1.84277,255799999.0
2006-07-10 13:45:00,1.84272,1.84287,1.84217,1.84228,403199998.0
2006-07-10 13:50:00,1.84226,1.84258,1.84214,1.84254,196799999.0
2006-07-10 13:55:00,1.84252,1.84294,1.84233,1.84233,189500000.0
2006-07-10 14:00:00,1.84237,1.84248,1.84204,1.84218,319600003.0
2006-07-10 14:05:00,1.84203,1.84206,1.84186,1.84192,277500004.0
2006-07-10 14:10:00,1.84202,1.84276,1.84202,1.84262,203650000.0
2006-07-10 14:15:00,1.84257,1.84288,1.84254,1.84282,239500002.0
2006-07-10 14:20:00,1.84253,1.8426,1.84206,1.84251,224800001.0
2006-07-10 14:25:00,1.84249,1.84265,1.84132,1.84151,371100001.0
2006-07-10 14:30:00,1.84167,1.84196,1.84159,1.84193,306399996.0
2006-07-10 14:35:00,1.8419,1.84252,1.84185,1.84232,255900000.0
2006-07-10 14:40:00,1.84225,1.8423,1.84038,1.84053,392300005.0
2006-07-10 14:45:00,1.8406,1.84094,1.84059,1.84078,284899998.0
2006-07-10 14:50:00,1.84076,1.84077,1.83898,1.83928,373899999.0
2006-07-10 14:55:00,1.83941,1.84024,1.83941,1.84005,344500001.0
2006-07-10 15:00:00,1.84005,1.84015,1.83972,1.84012,360800000.0
2006-07-10 15:05:00,1.84015,1.84033,1.84012,1.84032,346399999.0
2006-07-10 15:10:00,1.84026,1.84026,1.83955,1.83971,300600000.0
2006-07-10 15:15:00,1.83976,1.84025,1.83972,1.84013,338800000.0
2006-07-10 15:20:00,1.84014,1.84056,1.83972,1.84,382400000.0
2006-07-10 15:25:00,1.84008,1.84018,1.83931,1.83931,405699999.0
2006-07-10 15:30:00,1.8393,1.83947,1.83843,1.83862,245099998.0
2006-07-10 15:35:00,1.83875,1.83875,1.83679,1.83729,231849999.0
2006-07-10 15:40:00,1.83735,1.83766,1.83711,1.83766,388799998.0
2006-07-10 15:45:00,1.83778,1.83828,1.83755,1.83828,303600000.0
2006-07-10 15:50:00,1.83827,1.8384,1.83788,1.83788,319399999.0
2006-07-10 15:55:00,1.83788,1.8379,1.83718,1.83719,379000000.0
2006-07-10 16:00:00,1.8371,1.83771,1.8371,1.8373,369799999.0
2006-07-10 16:05:00,1.83744,1.83931,1.83735,1.83883,264000000.0
2006-07-10 16:10:00,1.83881,1.83916,1.83863,1.83885,472700002.0
2006-07-10 16:15:00,1.83878,1.8388,1.83817,1.83853,385599999.0
2006-07-10 16:20:00,1.83845,1.83848,1.83753,1.83777,388699998.0
2006-07-10 16:25:00,1.83791,1.83841,1.83753,1.83839,281746994.0
2006-07-10 16:30:00,1.83823,1.83825,1.83776,1.83794,314300001.0
2006-07-10 16:35:00,1.83775,1.83847,1.83775,1.83844,302700000.0
2006-07-10 16:40:00,1.83843,1.83896,1.83838,1.83868,308450002.0
2006-07-10 16:45:00,1.83877,1.8389,1.83849,1.83877,460799997.0
2006-07-10 16:50:00,1.83892,1.83922,1.83866,1.83918,296900002.0
2006-07-10 16:55:00,1.8392,1.84086,1.83908,1.84086,419899997.0
2006-07-10 17:00:00,1.84076,1.84076,1.84018,1.84025,431900002.0
2006-07-10 17:05:00,1.84025,1.84101,1.84021,1.84093,249900000.0
2006-07-10 17:10:00,1.84091,1.84102,1.84055,1.84055,351550003.0
2006-07-10 17:15:00,1.84055,1.8407,1.84028,1.84053,281999996.0
2006-07-10 17:20:00,1.84049,1.84052,1.84013,1.84047,332700001.0
2006-07-10 17:25:00,1.84065,1.84089,1.84035,1.84075,300200006.0
2006-07-10 17:30:00,1.84064,1.84088,1.84059,1.84059,253500000.0
2006-07-10 17:35:00,1.84055,1.84056,1.84014,1.84038,256499997.0
2006-07-10 17:40:00,1.8404,1.8404,1.83993,1.84012,232799999.0
2006-07-10 17:45:00,1.84015,1.84052,1.8401,1.84045,287599998.0
2006-07-10 17:50:00,1.84034,1.84144,1.84032,1.84144,282999998.0
2006-07-10 17:55:00,1.84169,1.84229,1.84129,1.84147,314600000.0
2006-07-10 18:00:00,1.84156,1.84304,1.84142,1.84283,4074549996.0
2006-07-10 18:05:00,1.84267,1.8428,1.84174,1.84174,5138749991.0
2006-07-10 18:10:00,1.84175,1.84209,1.84124,1.84141,3723450001.0
2006-07-10 18:15:00,1.84143,1.84152,1.84059,1.84134,3201399990.0
2006-07-10 18:20:00,1.84137,1.84161,1.84064,1.84102,3324850002.0
2006-07-10 18:25:00,1.84096,1.84142,1.84089,1.84111,2934600001.0
2006-07-10 18:30:00,1.8411,1.84117,1.84085,1.8409,2984800002.0
2006-07-10 18:35:00,1.84092,1.8415,1.84092,1.84145,1051099995.0
2006-07-10 18:40:00,1.8414,1.84146,1.84101,1.84115,1348199993.0
2006-07-10 18:45:00,1.8412,1.84127,1.84095,1.84103,1016999993.0
2006-07-10 18:50:00,1.84105,1.84168,1.84088,1.84137,1807120003.0
2006-07-10 18:55:00,1.8414,1.84202,1.84117,1.84169,2408950005.0
2006-07-10 19:00:00,1.84169,1.84198,1.84163,1.84198,1471599999.0
2006-07-10 19:05:00,1.842,1.84203,1.84112,1.84142,1808899995.0
2006-07-10 19:10:00,1.84132,1.84174,1.84107,1.84168,1507900000.0
2006-07-10 19:15:00,1.84173,1.84175,1.84097,1.84104,1246500000.0
2006-07-10 19:20:00,1.84099,1.84138,1.84099,1.84127,1580699992.0
2006-07-10 19:25:00,1.84127,1.84129,1.84092,1.84097,1665869998.0
2006-07-10 19:30:00,1.8409,1.84129,1.8409,1.84121,1678300003.0
2006-07-10 19:35:00,1.8412,1.84129,1.84096,1.84101,1541799994.0
2006-07-10 19:40:00,1.8409,1.84095,1.8407,1.84075,1310899995.0
2006-07-10 19:45:00,1.84075,1.84085,1.84064,1.84085,1029499998.0
2006-07-10 19:50:00,1.84083,1.84083,1.84036,1.8404,1160300007.0
2006-07-10 19:55:00,1.84036,1.84044,1.84027,1.84041,1593600008.0
2006-07-10 20:00:00,1.84042,1.84054,1.84005,1.84018,993499993.0
2006-07-10 20:05:00,1.84015,1.84057,1.84015,1.84047,842999993.0
2006-07-10 20:10:00,1.84047,1.84105,1.84029,1.84095,968599999.0
2006-07-10 20:15:00,1.84095,1.84112,1.84086,1.84105,968499997.0
2006-07-10 20:20:00,1.84097,1.84136,1.84091,1.84132,966200003.0
2006-07-10 20:25:00,1.84132,1.84158,1.84119,1.84158,1729950003.0
2006-07-10 20:30:00,1.84158,1.84165,1.84115,1.84121,2685050008.0
2006-07-10 20:35:00,1.84121,1.84143,1.8412,1.8414,919299999.0
2006-07-10 20:40:00,1.8414,1.84147,1.84103,1.84112,966349999.0
2006-07-10 20:45:00,1.84108,1.84114,1.84077,1.84085,821999998.0
2006-07-10 20:50:00,1.84078,1.84093,1.84072,1.84087,1638799997.0
2006-07-10 20:55:00,1.8409,1.84096,1.84036,1.84052,2304200000.0
2006-07-10 21:00:00,1.84048,1.84072,1.84033,1.84062,1127699997.0
2006-07-10 21:05:00,1.8406,1.84068,1.84053,1.84055,773900003.0
2006-07-10 21:10:00,1.8406,1.84067,1.8405,1.84055,924499998.0
2006-07-10 21:15:00,1.8406,1.84093,1.84048,1.8409,725300004.0
2006-07-10 21:20:00,1.84094,1.8416,1.84081,1.8416,864746993.0
2006-07-10 21:25:00,1.84163,1.8418,1.84154,1.84178,542099996.0
2006-07-10 21:30:00,1.8418,1.8418,1.84157,1.8416,772899998.0
2006-07-10 21:35:00,1.84165,1.84165,1.84133,1.8414,431800003.0
2006-07-10 21:40:00,1.84135,1.84146,1.84123,1.84132,665050000.0
2006-07-10 21:45:00,1.84131,1.84138,1.8412,1.84134,454100001.0
2006-07-10 21:50:00,1.8413,1.84149,1.84119,1.84123,663900000.0
2006-07-10 21:55:00,1.84127,1.84145,1.84125,1.84135,883700002.0
2006-07-10 22:00:00,1.8414,1.84151,1.84125,1.84127,747600001.0
2006-07-10 22:05:00,1.84125,1.84143,1.84122,1.84133,308300000.0
2006-07-10 22:10:00,1.84131,1.84137,1.8412,1.84127,398300000.0
2006-07-10 22:15:00,1.84134,1.84137,1.84109,1.8413,689899999.0
2006-07-10 22:20:00,1.84136,1.84183,1.84136,1.84152,491299999.0
2006-07-10 22:25:00,1.84148,1.84148,1.841,1.84105,542700004.0
2006-07-10 22:30:00,1.84106,1.84107,1.84062,1.84062,529650001.0
2006-07-10 22:35:00,1.8406,1.8408,1.84041,1.84046,255299999.0
2006-07-10 22:40:00,1.84047,1.84073,1.84047,1.84055,427350000.0
2006-07-10 22:45:00,1.84053,1.84074,1.8405,1.84059,351800000.0
2006-07-10 22:50:00,1.84059,1.8407,1.84025,1.84054,372400000.0
2006-07-10 22:55:00,1.84053,1.84067,1.84047,1.84055,283650000.0
2006-07-10 23:00:00,1.84035,1.8405,1.83966,1.84011,251900000.0
2006-07-10 23:05:00,1.84017,1.8406,1.84011,1.84037,387999999.0
2006-07-10 23:10:00,1.84025,1.84141,1.84021,1.84141,360350002.0
2006-07-10 23:15:00,1.84124,1.84158,1.84101,1.84139,278000001.0
2006-07-10 23:20:00,1.84125,1.84164,1.84086,1.84139,293700003.0
2006-07-10 23:25:00,1.84131,1.84153,1.84127,1.8415,196000002.0
2006-07-10 23:30:00,1.84162,1.84205,1.84139,1.84165,349499999.0
2006-07-10 23:35:00,1.84156,1.84177,1.84127,1.84141,241800001.0
2006-07-10 23:40:00,1.84138,1.84174,1.84129,1.84155,322600003.0
2006-07-10 23:45:00,1.8416,1.84189,1.84145,1.84182,240299999.0
2006-07-10 23:50:00,1.8418,1.84185,1.84175,1.84175,121600000.0
2006-07-10 23:55:00,1.84176,1.84204,1.84174,1.84202,194599999.0
2006-07-11 00:00:00,1.84196,1.84197,1.8417,1.84197,109800000.0
2006-07-11 00:05:00,1.84205,1.84217,1.84197,1.84207,400000002.0
2006-07-11 00:10:00,1.84212,1.84216,1.84193,1.84215,197300002.0
2006-07-11 00:15:00,1.84218,1.8423,1.84208,1.84215,106900000.0
2006-07-11 00:20:00,1.84219,1.8423,1.84193,1.842,183899998.0
2006-07-11 00:25:00,1.84184,1.84222,1.84184,1.84222,218700001.0
2006-07-11 00:30:00,1.84227,1.84235,1.84221,1.84227,140600000.0
2006-07-11 00:35:00,1.84227,1.84232,1.84215,1.8422,164100001.0
2006-07-11 00:40:00,1.84227,1.84236,1.84223,1.8423,259199998.0
2006-07-11 00:45:00,1.8423,1.8424,1.84225,1.84238,250200000.0
2006-07-11 00:50:00,1.8424,1.84245,1.8423,1.8424,227599998.0
2006-07-11 00:55:00,1.84235,1.84263,1.84233,1.84252,388199997.0
2006-07-11 01:00:00,1.84245,1.84245,1.84201,1.84229,250600002.0
2006-07-11 01:05:00,1.84235,1.84235,1.84172,1.84172,319399998.0
2006-07-11 01:10:00,1.84175,1.8421,1.84165,1.84205,289600003.0
2006-07-11 01:15:00,1.842,1.84236,1.84192,1.84232,184999997.0
2006-07-11 01:20:00,1.84232,1.84242,1.84226,1.84237,149899998.0
2006-07-11 01:25:00,1.84237,1.84258,1.8423,1.84248,220900002.0
2006-07-11 01:30:00,1.84248,1.84254,1.84227,1.84237,228699999.0
2006-07-11 01:35:00,1.8423,1.8425,1.8423,1.84244,209900001.0
2006-07-11 01:40:00,1.84247,1.84252,1.84233,1.84234,221700003.0
2006-07-11 01:45:00,1.84235,1.84237,1.84223,1.84228,216900001.0
2006-07-11 01:50:00,1.84233,1.84281,1.84225,1.84235,256999999.0
2006-07-11 01:55:00,1.84233,1.8425,1.84201,1.8422,301900002.0
2006-07-11 02:00:00,1.84225,1.84245,1.84225,1.8424,186700000.0
2006-07-11 02:05:00,1.84233,1.84246,1.84219,1.84233,232999997.0
2006-07-11 02:10:00,1.84235,1.84242,1.84223,1.84238,289600003.0
2006-07-11 02:15:00,1.84245,1.84271,1.84238,1.84271,234400001.0
2006-07-11 02:20:00,1.843,1.8436,1.843,1.84332,244950001.0
2006-07-11 02:25:00,1.84326,1.84358,1.84312,1.84358,394700000.0
2006-07-11 02:30:00,1.8435,1.84361,1.84328,1.84348,167299999.0
2006-07-11 02:35:00,1.84353,1.84354,1.84332,1.84344,264300000.0
2006-07-11 02:40:00,1.84337,1.84337,1.84306,1.84309,266699998.0
2006-07-11 02:45:00,1.84298,1.84312,1.84288,1.84303,240750001.0
2006-07-11 02:50:00,1.84305,1.84348,1.84293,1.84337,268249998.0
2006-07-11 02:55:00,1.84334,1.84345,1.84314,1.84333,303299999.0
2006-07-11 03:00:00,1.84332,1.84338,1.84316,1.84338,255199999.0
2006-07-11 03:05:00,1.84318,1.84328,1.84306,1.84327,317299998.0
2006-07-11 03:10:00,1.84326,1.84328,1.84315,1.84325,267600001.0
2006-07-11 03:15:00,1.84329,1.84335,1.84318,1.84324,207100001.0
2006-07-11 03:20:00,1.84317,1.84328,1.84301,1.84328,269149999.0
2006-07-11 03:25:00,1.84324,1.84346,1.84319,1.84333,240399998.0
2006-07-11 03:30:00,1.8434,1.8434,1.84321,1.84323,176749999.0
2006-07-11 03:35:00,1.84328,1.84343,1.84323,1.84339,268899997.0
2006-07-11 03:40:00,1.84348,1.8438,1.84343,1.84368,192169999.0
2006-07-11 03:45:00,1.84366,1.84372,1.84351,1.84362,289100002.0
2006-07-11 03:50:00,1.84355,1.84375,1.84353,1.84367,389100000.0
2006-07-11 03:55:00,1.84372,1.84427,1.84372,1.84418,290750001.0
2006-07-11 04:00:00,1.84418,1.84422,1.84383,1.84385,152099999.0
2006-07-11 04:05:00,1.84385,1.8439,1.84375,1.84385,309250000.0
2006-07-11 04:10:00,1.84378,1.84392,1.84371,1.84371,278199999.0
2006-07-11 04:15:00,1.84382,1.84384,1.84344,1.84354,249800002.0
2006-07-11 04:20:00,1.84344,1.84385,1.84342,1.8438,214000000.0
2006-07-11 04:25:00,1.84376,1.84383,1.84365,1.84375,280100002.0
2006-07-11 04:30:00,1.84369,1.84379,1.84357,1.84376,89300001.0
2006-07-11 04:35:00,1.84375,1.84386,1.84365,1.84381,204900003.0
2006-07-11 04:40:00,1.84393,1.84394,1.84375,1.84375,236100000.0
2006-07-11 04:45:00,1.8438,1.84384,1.84373,1.84384,74600000.0
2006-07-11 04:50:00,1.84389,1.84395,1.8436,1.84374,132600001.0
2006-07-11 04:55:00,1.84368,1.8439,1.84368,1.84383,205270000.0
2006-07-11 05:00:00,1.84385,1.84385,1.84369,1.84378,149000000.0
2006-07-11 05:05:00,1.8438,1.8438,1.84361,1.84361,159099999.0
2006-07-11 05:10:00,1.84369,1.84371,1.8435,1.8436,247899997.0
2006-07-11 05:15:00,1.84368,1.84379,1.8436,1.84362,355700002.0
2006-07-11 05:20:00,1.84355,1.84367,1.84345,1.8435,259700005.0
2006-07-11 05:25:00,1.84335,1.84335,1.84293,1.843,257999999.0
2006-07-11 05:30:00,1.843,1.84305,1.84273,1.84301,194800002.0
2006-07-11 05:35:00,1.84295,1.84298,1.84278,1.84287,205799999.0
2006-07-11 05:40:00,1.84293,1.84312,1.84274,1.84303,233100001.0
2006-07-11 05:45:00,1.84311,1.84315,1.84298,1.84308,176099998.0
2006-07-11 05:50:00,1.84317,1.84318,1.84296,1.84315,151300000.0
2006-07-11 05:55:00,1.8431,1.84327,1.84307,1.84313,280500002.0
2006-07-11 06:00:00,1.84315,1.84335,1.84305,1.84335,179400000.0
2006-07-11 06:05:00,1.8433,1.84339,1.8431,1.84312,283700003.0
2006-07-11 06:10:00,1.8431,1.84334,1.84305,1.84323,257299999.0
2006-07-11 06:15:00,1.84331,1.84338,1.84298,1.84298,345400004.0
2006-07-11 06:20:00,1.84296,1.84318,1.84291,1.84312,338050000.0
2006-07-11 06:25:00,1.84318,1.84358,1.84305,1.84335,148070000.0
2006-07-11 06:30:00,1.84325,1.84325,1.84306,1.84318,248700001.0
2006-07-11 06:35:00,1.84315,1.84315,1.84294,1.84305,99299999.0
2006-07-11 06:40:00,1.84305,1.84305,1.84291,1.84293,268600000.0
2006-07-11 06:45:00,1.84295,1.84314,1.84285,1.84285,245769999.0
2006-07-11 06:50:00,1.8429,1.843,1.84265,1.84297,77400000.0
2006-07-11 06:55:00,1.8429,1.84308,1.84268,1.8429,240199998.0
2006-07-11 07:00:00,1.84305,1.84307,1.8429,1.843,237200001.0
2006-07-11 07:05:00,1.84297,1.84333,1.84297,1.8433,147300000.0
2006-07-11 07:10:00,1.8433,1.84335,1.84313,1.84319,261399996.0
2006-07-11 07:15:00,1.84323,1.84323,1.84287,1.84287,220799999.0
2006-07-11 07:20:00,1.84288,1.84298,1.84277,1.84281,256300001.0
2006-07-11 07:25:00,1.8428,1.84288,1.84272,1.84285,257799999.0
2006-07-11 07:30:00,1.8428,1.8428,1.84216,1.84235,314600001.0
2006-07-11 07:35:00,1.84245,1.84248,1.84211,1.84216,231600000.0
2006-07-11 07:40:00,1.84223,1.84258,1.84223,1.84251,233600001.0
2006-07-11 07:45:00,1.84241,1.84248,1.84212,1.84232,184199999.0
2006-07-11 07:50:00,1.84227,1.84249,1.84221,1.84226,199900001.0
2006-07-11 07:55:00,1.84227,1.84247,1.84227,1.84245,186399999.0
2006-07-11 08:00:00,1.84236,1.84256,1.8423,1.84255,376700006.0
2006-07-11 08:05:00,1.84256,1.8426,1.84155,1.84168,282699999.0
2006-07-11 08:10:00,1.84159,1.84196,1.84092,1.84188,377500001.0
2006-07-11 08:15:00,1.84191,1.84191,1.84124,1.84138,325700003.0
2006-07-11 08:20:00,1.84136,1.84182,1.84125,1.84182,336500002.0
2006-07-11 08:25:00,1.84182,1.84192,1.84138,1.8416,271700002.0
2006-07-11 08:30:00,1.84153,1.84176,1.84058,1.84063,460599990.0
2006-07-11 08:35:00,1.84074,1.84093,1.84035,1.84043,266700002.0
2006-07-11 08:40:00,1.84047,1.84098,1.84041,1.84098,387400003.0
2006-07-11 08:45:00,1.84117,1.84154,1.84032,1.8404,312500000.0
2006-07-11 08:50:00,1.84041,1.84066,1.83885,1.83885,317299999.0
2006-07-11 08:55:00,1.83891,1.83933,1.83853,1.83856,217600000.0
2006-07-11 09:00:00,1.8388,1.83956,1.8388,1.83945,422200001.0
2006-07-11 09:05:00,1.83948,1.8398,1.83933,1.83933,427100000.0
2006-07-11 09:10:00,1.83928,1.84064,1.8392,1.84055,276800000.0
2006-07-11 09:15:00,1.84056,1.841,1.84033,1.84094,338400003.0
2006-07-11 09:20:00,1.84097,1.84103,1.84045,1.84067,310899996.0
2006-07-11 09:25:00,1.84072,1.8411,1.84007,1.84027,282199997.0
2006-07-11 09:30:00,1.84009,1.84042,1.83999,1.84027,268599999.0
2006-07-11 09:35:00,1.84023,1.84164,1.84023,1.84123,368099998.0
2006-07-11 09:40:00,1.8415,1.84219,1.84136,1.84141,339199996.0
2006-07-11 09:45:00,1.84139,1.84251,1.84139,1.84206,363100001.0
2006-07-11 09:50:00,1.84228,1.84296,1.84222,1.84228,205400002.0
2006-07-11 09:55:00,1.84222,1.84258,1.84191,1.84239,331700003.0
2006-07-11 10:00:00,1.84232,1.84232,1.84159,1.8421,324899997.0
2006-07-11 10:05:00,1.84222,1.84266,1.84222,1.84243,246046993.0
2006-07-11 10:10:00,1.84263,1.84331,1.84263,1.84304,372899999.0
2006-07-11 10:15:00,1.84296,1.84335,1.84285,1.843,393699998.0
2006-07-11 10:20:00,1.84288,1.84317,1.84275,1.84317,270100000.0
2006-07-11 10:25:00,1.84321,1.8444,1.84318,1.84417,309400002.0
2006-07-11 10:30:00,1.84386,1.84386,1.83942,1.83961,284300001.0
2006-07-11 10:35:00,1.83973,1.84047,1.83954,1.83954,335000002.0
2006-07-11 10:40:00,1.83967,1.8405,1.83967,1.8399,342200000.0
2006-07-11 10:45:00,1.83989,1.83993,1.83931,1.83979,261700001.0
2006-07-11 10:50:00,1.83958,1.83958,1.83919,1.83944,303150000.0
2006-07-11 10:55:00,1.83949,1.84062,1.83938,1.84062,405600002.0
2006-07-11 11:00:00,1.84082,1.84192,1.84082,1.84165,282200004.0
2006-07-11 11:05:00,1.84165,1.84174,1.84085,1.84105,409799994.0
2006-07-11 11:10:00,1.8411,1.84114,1.84083,1.84083,215000000.0
2006-07-11 11:15:00,1.84086,1.84119,1.84086,1.84109,316399996.0
2006-07-11 11:20:00,1.84111,1.84111,1.84091,1.84097,260399998.0
2006-07-11 11:25:00,1.84062,1.84062,1.83941,1.83943,284400001.0
2006-07-11 11:30:00,1.83937,1.83991,1.83937,1.83961,407300000.0
2006-07-11 11:35:00,1.83959,1.84021,1.83821,1.83821,349000001.0
2006-07-11 11:40:00,1.83794,1.83864,1.83769,1.83824,241799999.0
2006-07-11 11:45:00,1.83827,1.83842,1.83656,1.83721,230799999.0
2006-07-11 11:50:00,1.83732,1.83843,1.83727,1.83764,407800005.0
2006-07-11 11:55:00,1.83756,1.8381,1.83746,1.8381,335000002.0
2006-07-11 12:00:00,1.83821,1.83832,1.83756,1.8382,387299999.0
2006-07-11 12:05:00,1.83828,1.8384,1.83804,1.83821,290900001.0
2006-07-11 12:10:00,1.83821,1.83833,1.83814,1.83827,192899998.0
2006-07-11 12:15:00,1.83829,1.83832,1.83781,1.83788,298300001.0
2006-07-11 12:20:00,1.83802,1.83825,1.83762,1.83771,286600002.0
2006-07-11 12:25:00,1.83751,1.83757,1.83723,1.83747,317000000.0
2006-07-11 12:30:00,1.83746,1.83781,1.83746,1.83757,333300001.0
2006-07-11 12:35:00,1.83756,1.83844,1.83756,1.83844,196199999.0
2006-07-11 12:40:00,1.83852,1.83874,1.83845,1.83853,274899999.0
2006-07-11 12:45:00,1.83874,1.83897,1.83853,1.83853,445499995.0
2006-07-11 12:50:00,1.83852,1.83858,1.83806,1.83816,426499999.0
2006-07-11 12:55:00,1.8382,1.83916,1.8382,1.83895,341799999.0
2006-07-11 13:00:00,1.83894,1.83894,1.83853,1.83873,384050001.0
2006-07-11 13:05:00,1.83866,1.83887,1.83861,1.83867,314600000.0
2006-07-11 13:10:00,1.8386,1.83951,1.83858,1.83943,270399999.0
2006-07-11 13:15:00,1.83942,1.83989,1.8393,1.83981,385800000.0
2006-07-11 13:20:00,1.83979,1.84066,1.83965,1.84056,299796990.0
2006-07-11 13:25:00,1.84053,1.84057,1.84021,1.84045,385600001.0
2006-07-11 13:30:00,1.84047,1.8406,1.84007,1.8401,337100000.0
2006-07-11 13:35:00,1.84017,1.84036,1.84017,1.84027,302799999.0
2006-07-11 13:40:00,1.84037,1.84051,1.84017,1.84028,407600002.0
2006-07-11 13:45:00,1.84017,1.84018,1.83933,1.83943,284400000.0
2006-07-11 13:50:00,1.83943,1.83964,1.83943,1.83947,298500001.0
2006-07-11 13:55:00,1.83944,1.83951,1.83892,1.83892,247900000.0
2006-07-11 14:00:00,1.83897,1.83948,1.83882,1.83934,356599999.0
2006-07-11 14:05:00,1.8393,1.83956,1.83921,1.83929,323199999.0
2006-07-11 14:10:00,1.8394,1.83976,1.83937,1.83958,354799999.0
2006-07-11 14:15:00,1.8396,1.8409,1.83946,1.84081,278899998.0
2006-07-11 14:20:00,1.84077,1.84121,1.84076,1.84088,248400000.0
2006-07-11 14:25:00,1.84093,1.84133,1.84093,1.84118,311000000.0
2006-07-11 14:30:00,1.84125,1.8415,1.84114,1.84135,288849997.0
2006-07-11 14:35:00,1.84134,1.84143,1.84105,1.84119,356199998.0
2006-07-11 14:40:00,1.84127,1.84142,1.84031,1.84062,201400001.0
2006-07-11 14:45:00,1.84057,1.84058,1.83996,1.84038,262000002.0
2006-07-11 14:50:00,1.84047,1.84073,1.84034,1.8406,294700003.0
2006-07-11 14:55:00,1.84057,1.84057,1.84001,1.84007,342500002.0
2006-07-11 15:00:00,1.84007,1.84008,1.83855,1.8387,275200002.0
2006-07-11 15:05:00,1.83867,1.83935,1.83848,1.83919,356000000.0
2006-07-11 15:10:00,1.83919,1.83932,1.83753,1.8377,417700003.0
2006-07-11 15:15:00,1.83808,1.84038,1.838,1.84037,384799999.0
2006-07-11 15:20:00,1.84045,1.84111,1.84022,1.84072,300200001.0
2006-07-11 15:25:00,1.84081,1.84322,1.84081,1.84224,390700001.0
2006-07-11 15:30:00,1.84241,1.84257,1.8415,1.84177,325199999.0
2006-07-11 15:35:00,1.84185,1.84248,1.8416,1.84164,327400000.0
2006-07-11 15:40:00,1.84158,1.84158,1.84084,1.84105,463099999.0
2006-07-11 15:45:00,1.84108,1.8412,1.84086,1.84095,396000000.0
2006-07-11 15:50:00,1.84089,1.84144,1.84073,1.84113,274200000.0
2006-07-11 15:55:00,1.84114,1.84125,1.84082,1.84086,198600000.0
2006-07-11 16:00:00,1.8409,1.84144,1.84089,1.8414,430799998.0
2006-07-11 16:05:00,1.84143,1.84156,1.84087,1.841,330600001.0
2006-07-11 16:10:00,1.84092,1.84105,1.84058,1.84071,307300002.0
2006-07-11 16:15:00,1.84073,1.84116,1.84062,1.84104,460000002.0
2006-07-11 16:20:00,1.84102,1.84153,1.841,1.84125,329199996.0
2006-07-11 16:25:00,1.84122,1.84122,1.84043,1.84043,299000000.0
2006-07-11 16:30:00,1.84029,1.84044,1.84021,1.84039,369350006.0
2006-07-11 16:35:00,1.84038,1.84091,1.84033,1.84084,413339996.0
2006-07-11 16:40:00,1.84079,1.84139,1.84073,1.84133,310400000.0
2006-07-11 16:45:00,1.84147,1.84212,1.8414,1.8418,361400000.0
2006-07-11 16:50:00,1.84175,1.84209,1.84132,1.84209,486500002.0
2006-07-11 16:55:00,1.84223,1.84252,1.84189,1.84252,428000004.0
2006-07-11 17:00:00,1.84248,1.84251,1.84171,1.84189,243200000.0
2006-07-11 17:05:00,1.84194,1.84239,1.84189,1.84239,218499999.0
2006-07-11 17:10:00,1.84254,1.84278,1.8425,1.84259,240400001.0
2006-07-11 17:15:00,1.84243,1.84252,1.84209,1.84221,280899999.0
2006-07-11 17:20:00,1.84218,1.84218,1.84126,1.84134,233900000.0
2006-07-11 17:25:00,1.84138,1.84165,1.841,1.84165,348400001.0
2006-07-11 17:30:00,1.84165,1.84187,1.84155,1.84187,318799998.0
2006-07-11 17:35:00,1.84187,1.84187,1.84155,1.84167,317500002.0
2006-07-11 17:40:00,1.84181,1.84203,1.84173,1.84203,438699997.0
2006-07-11 17:45:00,1.84192,1.84307,1.8418,1.84253,231900000.0
2006-07-11 17:50:00,1.84237,1.84297,1.84234,1.84257,331846996.0
2006-07-11 17:55:00,1.84256,1.84289,1.84234,1.84275,407800003.0
2006-07-11 18:00:00,1.84282,1.84314,1.84265,1.84287,3810699991.0
2006-07-11 18:05:00,1.84291,1.84307,1.84239,1.84251,5193099996.0
2006-07-11 18:10:00,1.84245,1.84275,1.84212,1.84266,3512999998.0
2006-07-11 18:15:00,1.84269,1.8428,1.84245,1.84263,3655799992.0
2006-07-11 18:20:00,1.84266,1.84281,1.84216,1.84259,3396799991.0
2006-07-11 18:25:00,1.84256,1.84273,1.8419,1.8421,2873650003.0
2006-07-11 18:30:00,1.84217,1.84223,1.84143,1.84164,3037999981.0
2006-07-11 18:35:00,1.84166,1.84197,1.84151,1.84183,911699999.0
2006-07-11 18:40:00,1.84181,1.84181,1.84131,1.84171,1308849997.0
2006-07-11 18:45:00,1.84174,1.84212,1.84173,1.84184,979900000.0
2006-07-11 18:50:00,1.84176,1.84211,1.8416,1.8419,1997400002.0
2006-07-11 18:55:00,1.84193,1.84193,1.84129,1.84129,2500999990.0
2006-07-11 19:00:00,1.84129,1.84147,1.84116,1.84141,1264649997.0
2006-07-11 19:05:00,1.84142,1.84222,1.84125,1.84219,2099870007.0
2006-07-11 19:10:00,1.84215,1.84216,1.84194,1.84205,1455650001.0
2006-07-11 19:15:00,1.84206,1.8427,1.842,1.84252,1369399996.0
2006-07-11 19:20:00,1.84255,1.84456,1.84252,1.84456,1353150003.0
2006-07-11 19:25:00,1.8445,1.84454,1.84345,1.84351,1436899997.0
2006-07-11 19:30:00,1.8434,1.84384,1.84321,1.84378,1722199996.0
2006-07-11 19:35:00,1.84376,1.84419,1.84342,1.84413,1342499986.0
2006-07-11 19:40:00,1.84413,1.84414,1.84368,1.84375,1547949997.0
2006-07-11 19:45:00,1.84377,1.84433,1.84375,1.84428,1083800004.0
2006-07-11 19:50:00,1.8443,1.84435,1.84409,1.84415,1004199998.0
2006-07-11 19:55:00,1.84407,1.84407,1.84341,1.84363,1224099999.0
2006-07-11 20:00:00,1.84357,1.84424,1.8434,1.84409,933300001.0
2006-07-11 20:05:00,1.84405,1.84413,1.84381,1.84388,903099999.0
2006-07-11 20:10:00,1.84392,1.84447,1.84382,1.84433,948500003.0
2006-07-11 20:15:00,1.84431,1.84454,1.84431,1.84438,716399999.0
2006-07-11 20:20:00,1.8443,1.84473,1.84429,1.84469,931650000.0
2006-07-11 20:25:00,1.84467,1.84522,1.84452,1.84487,1717349994.0
2006-07-11 20:30:00,1.84488,1.84506,1.84477,1.84483,2700800004.0
2006-07-11 20:35:00,1.84482,1.84505,1.84474,1.84495,892199998.0
2006-07-11 20:40:00,1.84496,1.84664,1.84489,1.84657,1138200003.0
2006-07-11 20:45:00,1.84653,1.8468,1.84642,1.84665,880299996.0
2006-07-11 20:50:00,1.8466,1.84662,1.84619,1.84632,1826750002.0
2006-07-11 20:55:00,1.84635,1.84651,1.84587,1.84593,2079999995.0
2006-07-11 21:00:00,1.84591,1.84603,1.84576,1.84594,1270700001.0
2006-07-11 21:05:00,1.84595,1.84597,1.84561,1.8458,666369998.0
2006-07-11 21:10:00,1.84588,1.84588,1.84556,1.84569,930299996.0
2006-07-11 21:15:00,1.84574,1.84593,1.84562,1.84593,569470000.0
2006-07-11 21:20:00,1.84591,1.8464,1.84572,1.8463,871349994.0
2006-07-11 21:25:00,1.84629,1.84673,1.84622,1.84673,574299992.0
2006-07-11 21:30:00,1.84675,1.84682,1.8463,1.8463,806800004.0
2006-07-11 21:35:00,1.84633,1.84648,1.84618,1.84646,367100002.0
2006-07-11 21:40:00,1.84642,1.84655,1.84633,1.84651,641199998.0
2006-07-11 21:45:00,1.84653,1.84661,1.84618,1.84633,518169997.0
2006-07-11 21:50:00,1.84625,1.84625,1.84595,1.84595,599800002.0
2006-07-11 21:55:00,1.84597,1.84649,1.84577,1.84635,799749993.0
2006-07-11 22:00:00,1.84639,1.84643,1.84617,1.8464,986100001.0
2006-07-11 22:05:00,1.84638,1.84638,1.84628,1.84633,290899999.0
2006-07-11 22:10:00,1.84631,1.84656,1.84616,1.8465,458999995.0
2006-07-11 22:15:00,1.84655,1.84674,1.84638,1.84655,783699995.0
2006-07-11 22:20:00,1.8466,1.84711,1.8464,1.8465,674399998.0
2006-07-11 22:25:00,1.84649,1.84658,1.84627,1.84645,506899995.0
2006-07-11 22:30:00,1.84645,1.8465,1.84632,1.84633,622199995.0
2006-07-11 22:35:00,1.84635,1.84657,1.84634,1.84657,334999997.0
2006-07-11 22:40:00,1.84657,1.84657,1.84618,1.8462,500699998.0
2006-07-11 22:45:00,1.84618,1.8463,1.84615,1.84618,373500000.0
2006-07-11 22:50:00,1.8462,1.8465,1.84611,1.84638,305500003.0
2006-07-11 22:55:00,1.84634,1.84637,1.84593,1.8461,354600001.0
2006-07-11 23:00:00,1.84605,1.84613,1.84563,1.84608,255199999.0
2006-07-11 23:05:00,1.84595,1.84612,1.84512,1.84592,503400001.0
2006-07-11 23:10:00,1.84605,1.84618,1.8457,1.84595,236900000.0
2006-07-11 23:15:00,1.84592,1.84614,1.84563,1.84572,343099997.0
2006-07-11 23:20:00,1.84575,1.84605,1.84525,1.84525,324799998.0
2006-07-11 23:25:00,1.84513,1.84517,1.84452,1.84455,233499999.0
2006-07-11 23:30:00,1.84457,1.84457,1.84421,1.84421,262200001.0
2006-07-11 23:35:00,1.84419,1.84433,1.84415,1.84422,104800001.0
2006-07-11 23:40:00,1.84422,1.84423,1.84413,1.84418,170900001.0
2006-07-11 23:45:00,1.84425,1.84427,1.8441,1.84412,234699999.0
2006-07-11 23:50:00,1.84415,1.8442,1.8438,1.8438,137099998.0
2006-07-11 23:55:00,1.84385,1.84433,1.84385,1.84432,66200000.0
2006-07-12 00:00:00,1.84428,1.84435,1.84418,1.8443,359800003.0
2006-07-12 00:05:00,1.84435,1.84438,1.84425,1.84429,202499999.0
2006-07-12 00:10:00,1.84438,1.8445,1.84412,1.8442,208450001.0
2006-07-12 00:15:00,1.8442,1.84446,1.84413,1.84446,120900000.0
2006-07-12 00:20:00,1.84452,1.84475,1.84452,1.84472,198600002.0
2006-07-12 00:25:00,1.84478,1.84502,1.84468,1.84494,309750000.0
2006-07-12 00:30:00,1.84498,1.84515,1.84475,1.84512,109800000.0
2006-07-12 00:35:00,1.84512,1.84534,1.84484,1.84534,242100002.0
2006-07-12 00:40:00,1.84545,1.84545,1.84525,1.84526,222250000.0
2006-07-12 00:45:00,1.84522,1.84522,1.84476,1.84513,254100001.0
2006-07-12 00:50:00,1.84513,1.84519,1.84485,1.84497,202899998.0
2006-07-12 00:55:00,1.84493,1.84499,1.84437,1.84445,382800003.0
2006-07-12 01:00:00,1.84443,1.84455,1.84443,1.84448,216800001.0
2006-07-12 01:05:00,1.84455,1.84455,1.84427,1.8444,298999998.0
2006-07-12 01:10:00,1.8444,1.8444,1.84429,1.84438,173000001.0
2006-07-12 01:15:00,1.84432,1.84448,1.84421,1.84448,333400000.0
2006-07-12 01:20:00,1.84445,1.84466,1.84444,1.84457,247899999.0
2006-07-12 01:25:00,1.84457,1.84462,1.84445,1.84455,271299998.0
2006-07-12 01:30:00,1.8446,1.84463,1.8445,1.84462,152900000.0
2006-07-12 01:35:00,1.84455,1.84467,1.84452,1.84459,162500000.0
2006-07-12 01:40:00,1.84461,1.84485,1.84461,1.84483,222099999.0
2006-07-12 01:45:00,1.84493,1.84509,1.84493,1.84508,205500000.0
2006-07-12 01:50:00,1.84508,1.8451,1.84492,1.84502,173999999.0
2006-07-12 01:55:00,1.84497,1.84504,1.84435,1.84455,322100002.0
2006-07-12 02:00:00,1.84458,1.84463,1.8445,1.84455,339700002.0
2006-07-12 02:05:00,1.8445,1.8446,1.84428,1.84429,148299999.0
2006-07-12 02:10:00,1.84443,1.84443,1.8441,1.8441,303399998.0
2006-07-12 02:15:00,1.84414,1.84417,1.844,1.84417,227799997.0
2006-07-12 02:20:00,1.84417,1.84463,1.84401,1.84463,308799999.0
2006-07-12 02:25:00,1.84458,1.8447,1.84422,1.84432,284299997.0
2006-07-12 02:30:00,1.84433,1.84442,1.84407,1.84434,145800001.0
2006-07-12 02:35:00,1.84435,1.8446,1.84431,1.8446,232000000.0
2006-07-12 02:40:00,1.84461,1.84522,1.84458,1.84522,397800000.0
2006-07-12 02:45:00,1.84526,1.84548,1.8451,1.8451,170400001.0
2006-07-12 02:50:00,1.8451,1.84515,1.84471,1.8449,427699995.0
2006-07-12 02:55:00,1.84489,1.84544,1.84483,1.84533,342750001.0
2006-07-12 03:00:00,1.84542,1.84546,1.84519,1.84524,293100002.0
2006-07-12 03:05:00,1.84517,1.84536,1.84503,1.8451,223299999.0
2006-07-12 03:10:00,1.84506,1.84514,1.84494,1.84505,167000000.0
2006-07-12 03:15:00,1.84505,1.84516,1.84495,1.84509,233900000.0
2006-07-12 03:20:00,1.84524,1.84525,1.84496,1.84499,137899999.0
2006-07-12 03:25:00,1.84492,1.84499,1.8447,1.84485,209000000.0
2006-07-12 03:30:00,1.8449,1.84492,1.84448,1.84452,183000001.0
2006-07-12 03:35:00,1.84477,1.84508,1.84477,1.84492,288099999.0
2006-07-12 03:40:00,1.84495,1.84502,1.84487,1.84493,200900002.0
2006-07-12 03:45:00,1.84493,1.84512,1.8449,1.84502,317299999.0
2006-07-12 03:50:00,1.84495,1.84495,1.84473,1.84477,336700002.0
2006-07-12 03:55:00,1.84478,1.84486,1.8443,1.84445,277900000.0
2006-07-12 04:00:00,1.84447,1.8445,1.84416,1.84416,349200001.0
2006-07-12 04:05:00,1.84418,1.84439,1.84418,1.8443,286999999.0
2006-07-12 04:10:00,1.84425,1.84431,1.8439,1.8439,394799994.0
2006-07-12 04:15:00,1.84401,1.84421,1.84399,1.84412,218600002.0
2006-07-12 04:20:00,1.84395,1.84412,1.8439,1.84395,365199998.0
2006-07-12 04:25:00,1.84395,1.84451,1.84395,1.84443,334799998.0
2006-07-12 04:30:00,1.84443,1.84458,1.84434,1.84458,129500001.0
2006-07-12 04:35:00,1.84468,1.84508,1.84449,1.84487,278699999.0
2006-07-12 04:40:00,1.84498,1.84498,1.84445,1.84445,135250000.0
2006-07-12 04:45:00,1.84449,1.84465,1.84444,1.84448,233599999.0
2006-07-12 04:50:00,1.84436,1.84454,1.84415,1.8443,211850001.0
2006-07-12 04:55:00,1.84426,1.84437,1.84412,1.84432,204200000.0
2006-07-12 05:00:00,1.84431,1.84431,1.8441,1.84425,108999999.0
2006-07-12 05:05:00,1.8443,1.8443,1.84416,1.84425,163899997.0
2006-07-12 05:10:00,1.8443,1.84435,1.84423,1.8443,123900000.0
2006-07-12 05:15:00,1.84433,1.84449,1.84425,1.84439,240499999.0
2006-07-12 05:20:00,1.84432,1.84456,1.84432,1.84452,213699998.0
2006-07-12 05:25:00,1.84457,1.84467,1.84448,1.8446,239300000.0
2006-07-12 05:30:00,1.8446,1.84465,1.84427,1.84462,246200001.0
2006-07-12 05:35:00,1.8446,1.84468,1.84455,1.84457,149600001.0
2006-07-12 05:40:00,1.84465,1.84465,1.8445,1.84453,271399998.0
2006-07-12 05:45:00,1.84457,1.84507,1.8445,1.84498,195299998.0
2006-07-12 05:50:00,1.84506,1.8451,1.84473,1.84486,183649999.0
2006-07-12 05:55:00,1.8448,1.8449,1.84475,1.8448,257499998.0
2006-07-12 06:00:00,1.84482,1.84497,1.84462,1.84495,277199999.0
2006-07-12 06:05:00,1.8449,1.84494,1.84475,1.84481,349299997.0
2006-07-12 06:10:00,1.8448,1.84503,1.84475,1.8449,164100000.0
2006-07-12 06:15:00,1.84497,1.84499,1.84483,1.84494,232600000.0
2006-07-12 06:20:00,1.84498,1.84517,1.8449,1.84506,285999999.0
2006-07-12 06:25:00,1.84511,1.84522,1.84497,1.84522,179899999.0
2006-07-12 06:30:00,1.8452,1.8456,1.84519,1.84544,350699999.0
2006-07-12 06:35:00,1.84541,1.84559,1.84541,1.84547,171099999.0
2006-07-12 06:40:00,1.8454,1.8455,1.8452,1.84535,336000002.0
2006-07-12 06:45:00,1.84534,1.84544,1.84522,1.8454,394600002.0
2006-07-12 06:50:00,1.84542,1.84557,1.84523,1.84532,224300000.0
2006-07-12 06:55:00,1.84528,1.84535,1.8451,1.8451,167300001.0
2006-07-12 07:00:00,1.84509,1.84513,1.84465,1.84485,188146994.0
2006-07-12 07:05:00,1.84483,1.84492,1.84475,1.84485,238600001.0
2006-07-12 07:10:00,1.84485,1.84498,1.84479,1.84482,261299997.0
2006-07-12 07:15:00,1.84483,1.84488,1.84463,1.84477,209799998.0
2006-07-12 07:20:00,1.84479,1.84495,1.84477,1.8449,309000000.0
2006-07-12 07:25:00,1.84492,1.84555,1.84492,1.8454,259899998.0
2006-07-12 07:30:00,1.84535,1.84535,1.84504,1.8451,337999999.0
2006-07-12 07:35:00,1.84517,1.84536,1.8451,1.84519,291600002.0
2006-07-12 07:40:00,1.8451,1.84515,1.84432,1.84442,264500000.0
2006-07-12 07:45:00,1.84441,1.84454,1.84419,1.8445,259400003.0
2006-07-12 07:50:00,1.84432,1.84442,1.84408,1.84442,138899999.0
2006-07-12 07:55:00,1.84453,1.84498,1.84447,1.84498,168000001.0
2006-07-12 08:00:00,1.84492,1.84626,1.84491,1.84624,207899999.0
2006-07-12 08:05:00,1.84627,1.84628,1.84568,1.84575,247000000.0
2006-07-12 08:10:00,1.84562,1.84623,1.84543,1.84623,403700004.0
2006-07-12 08:15:00,1.84623,1.84631,1.84567,1.84577,356900001.0
2006-07-12 08:20:00,1.84576,1.84614,1.84559,1.84614,290600000.0
2006-07-12 08:25:00,1.84615,1.84623,1.84607,1.84615,229400002.0
2006-07-12 08:30:00,1.84615,1.84623,1.84585,1.84614,232300000.0
2006-07-12 08:35:00,1.84636,1.84763,1.84636,1.84667,248700001.0
2006-07-12 08:40:00,1.8467,1.84687,1.84625,1.84626,348300000.0
2006-07-12 08:45:00,1.84622,1.84722,1.84606,1.84722,308299998.0
2006-07-12 08:50:00,1.84721,1.8473,1.84697,1.84697,266000000.0
2006-07-12 08:55:00,1.84682,1.84697,1.84623,1.84625,214400001.0
2006-07-12 09:00:00,1.84618,1.84646,1.84604,1.84616,349549997.0
2006-07-12 09:05:00,1.84611,1.84611,1.84572,1.84585,348899999.0
2006-07-12 09:10:00,1.84578,1.84588,1.84552,1.84583,304499998.0
2006-07-12 09:15:00,1.84584,1.84596,1.84559,1.84565,231799999.0
2006-07-12 09:20:00,1.84564,1.84657,1.84564,1.84625,223099999.0
2006-07-12 09:25:00,1.84614,1.84631,1.84596,1.84629,394300002.0
2006-07-12 09:30:00,1.84626,1.84655,1.8458,1.84615,255300004.0
2006-07-12 09:35:00,1.84609,1.84664,1.84609,1.84655,296999998.0
2006-07-12 09:40:00,1.84652,1.84701,1.84626,1.84677,363600001.0
2006-07-12 09:45:00,1.84671,1.84742,1.84668,1.84742,335300001.0
2006-07-12 09:50:00,1.84744,1.84759,1.84675,1.84723,395899998.0
2006-07-12 09:55:00,1.84714,1.84714,1.84646,1.84658,247299999.0
2006-07-12 10:00:00,1.84638,1.84648,1.84609,1.84635,260200000.0
2006-07-12 10:05:00,1.8464,1.84649,1.84549,1.84593,326999998.0
2006-07-12 10:10:00,1.84582,1.84582,1.84535,1.84563,267800002.0
2006-07-12 10:15:00,1.8457,1.84598,1.84569,1.84584,186799998.0
2006-07-12 10:20:00,1.84572,1.84583,1.84539,1.84547,345800000.0
2006-07-12 10:25:00,1.84545,1.84581,1.84511,1.84511,346999997.0
2006-07-12 10:30:00,1.84481,1.84481,1.84226,1.84241,327099996.0
2006-07-12 10:35:00,1.84248,1.84302,1.8423,1.8423,393999998.0
2006-07-12 10:40:00,1.84224,1.84243,1.84169,1.84232,291000000.0
2006-07-12 10:45:00,1.8424,1.84295,1.84219,1.84288,304199998.0
2006-07-12 10:50:00,1.84298,1.84379,1.84298,1.84357,325199999.0
2006-07-12 10:55:00,1.84367,1.84421,1.84359,1.84418,411900002.0
2006-07-12 11:00:00,1.84417,1.8444,1.84411,1.84429,260500000.0
2006-07-12 11:05:00,1.84433,1.8445,1.84423,1.84435,396000003.0
2006-07-12 11:10:00,1.84428,1.84428,1.84383,1.84385,299799998.0
2006-07-12 11:15:00,1.84389,1.84428,1.84385,1.8441,412999999.0
2006-07-12 11:20:00,1.84415,1.84423,1.84366,1.84405,335299998.0
2006-07-12 11:25:00,1.844,1.84437,1.84397,1.84437,360600002.0
2006-07-12 11:30:00,1.84437,1.84468,1.84427,1.84458,349100000.0
2006-07-12 11:35:00,1.84458,1.84551,1.84458,1.84521,378300000.0
2006-07-12 11:40:00,1.84522,1.84553,1.84439,1.84457,347400002.0
2006-07-12 11:45:00,1.84472,1.84537,1.8446,1.84527,361099996.0
2006-07-12 11:50:00,1.84527,1.84532,1.84474,1.84512,386700001.0
2006-07-12 11:55:00,1.84514,1.84514,1.84421,1.84439,495299997.0
2006-07-12 12:00:00,1.84438,1.8458,1.84436,1.84552,351599999.0
2006-07-12 12:05:00,1.84572,1.84663,1.84572,1.84658,347699999.0
2006-07-12 12:10:00,1.84667,1.84671,1.84611,1.8462,266899997.0
2006-07-12 12:15:00,1.84617,1.84622,1.84484,1.84499,325199999.0
2006-07-12 12:20:00,1.84512,1.84534,1.84466,1.84472,413599998.0
2006-07-12 12:25:00,1.84472,1.84473,1.84332,1.84355,357199999.0
2006-07-12 12:30:00,1.8437,1.84371,1.84296,1.843,318500002.0
2006-07-12 12:35:00,1.84305,1.84325,1.84292,1.84305,322600001.0
2006-07-12 12:40:00,1.84311,1.84317,1.8422,1.84243,315899998.0
2006-07-12 12:45:00,1.84237,1.84308,1.84224,1.84308,314900001.0
2006-07-12 12:50:00,1.84318,1.84339,1.84242,1.8427,457200002.0
2006-07-12 12:55:00,1.84259,1.84298,1.84242,1.84291,211900004.0
2006-07-12 13:00:00,1.84295,1.84297,1.84236,1.84244,337399999.0
2006-07-12 13:05:00,1.84234,1.84272,1.8423,1.8424,332000000.0
2006-07-12 13:10:00,1.84226,1.8423,1.84175,1.84175,266300001.0
2006-07-12 13:15:00,1.84161,1.84161,1.84007,1.84061,401199998.0
2006-07-12 13:20:00,1.84059,1.84095,1.84037,1.84057,491399996.0
2006-07-12 13:25:00,1.84045,1.84045,1.83869,1.83936,215400000.0
2006-07-12 13:30:00,1.83937,1.8395,1.83909,1.8394,364599999.0
2006-07-12 13:35:00,1.83943,1.83956,1.83839,1.83887,269649999.0
2006-07-12 13:40:00,1.83898,1.83953,1.83898,1.83935,330900000.0
2006-07-12 13:45:00,1.83942,1.8397,1.83928,1.83958,328399998.0
2006-07-12 13:50:00,1.83942,1.83968,1.83903,1.8394,330399997.0
2006-07-12 13:55:00,1.83946,1.83957,1.83915,1.83915,283299999.0
2006-07-12 14:00:00,1.83914,1.8396,1.83914,1.83955,339800001.0
2006-07-12 14:05:00,1.83943,1.8395,1.83905,1.8391,226100001.0
2006-07-12 14:10:00,1.83922,1.83957,1.83909,1.83936,240499999.0
2006-07-12 14:15:00,1.83947,1.84009,1.83943,1.83985,201000000.0
2006-07-12 14:20:00,1.8399,1.84025,1.83939,1.83942,322100001.0
2006-07-12 14:25:00,1.83936,1.84035,1.83919,1.8403,317546993.0
2006-07-12 14:30:00,1.8394,1.8394,1.83245,1.83583,287950000.0
2006-07-12 14:35:00,1.8359,1.83751,1.83569,1.83646,432599998.0
2006-07-12 14:40:00,1.83629,1.83701,1.83485,1.83497,357200002.0
2006-07-12 14:45:00,1.83488,1.8358,1.83481,1.83504,317600003.0
2006-07-12 14:50:00,1.83507,1.83624,1.83471,1.83559,316199997.0
2006-07-12 14:55:00,1.83563,1.83682,1.83563,1.83674,283800001.0
2006-07-12 15:00:00,1.83672,1.83672,1.83573,1.83611,305400001.0
2006-07-12 15:05:00,1.83595,1.8363,1.83591,1.83616,416599996.0
2006-07-12 15:10:00,1.83609,1.83653,1.83608,1.83644,310200002.0
2006-07-12 15:15:00,1.83639,1.83644,1.83586,1.8362,377199998.0
2006-07-12 15:20:00,1.83617,1.83619,1.83541,1.83576,304800000.0
2006-07-12 15:25:00,1.83582,1.83582,1.83548,1.83566,357000002.0
2006-07-12 15:30:00,1.83562,1.83576,1.83537,1.83567,361700000.0
2006-07-12 15:35:00,1.83567,1.83567,1.83518,1.8353,262899999.0
2006-07-12 15:40:00,1.83535,1.83552,1.83525,1.8355,283500000.0
2006-07-12 15:45:00,1.83552,1.8356,1.83485,1.83491,379699998.0
2006-07-12 15:50:00,1.83476,1.83476,1.83385,1.83397,294200000.0
2006-07-12 15:55:00,1.83407,1.83495,1.83407,1.83495,430000002.0
2006-07-12 16:00:00,1.83486,1.83486,1.8322,1.83238,334499998.0
2006-07-12 16:05:00,1.83235,1.83254,1.83113,1.8322,328399996.0
2006-07-12 16:10:00,1.832,1.83236,1.83136,1.83189,368300002.0
2006-07-12 16:15:00,1.83194,1.83279,1.8319,1.83195,410300000.0
2006-07-12 16:20:00,1.83186,1.83187,1.83109,1.83145,303799999.0
2006-07-12 16:25:00,1.83158,1.83222,1.83144,1.8322,350900001.0
2006-07-12 16:30:00,1.8321,1.83281,1.83183,1.83247,220300001.0
2006-07-12 16:35:00,1.83236,1.83319,1.83227,1.83275,346800003.0
2006-07-12 16:40:00,1.83272,1.83318,1.83272,1.83301,428900000.0
2006-07-12 16:45:00,1.83277,1.83277,1.83207,1.83247,296199998.0
2006-07-12 16:50:00,1.83233,1.83261,1.83164,1.83164,320299999.0
2006-07-12 16:55:00,1.83153,1.83208,1.83116,1.83208,369399999.0
2006-07-12 17:00:00,1.83198,1.83278,1.83195,1.83277,418499998.0
2006-07-12 17:05:00,1.83278,1.83319,1.83246,1.83306,344099998.0
2006-07-12 17:10:00,1.83301,1.83301,1.83235,1.83245,386799998.0
2006-07-12 17:15:00,1.83256,1.83288,1.83239,1.83246,314800001.0
2006-07-12 17:20:00,1.8324,1.83292,1.83237,1.83248,275199998.0
2006-07-12 17:25:00,1.83248,1.83328,1.8324,1.83328,316900000.0
2006-07-12 17:30:00,1.83332,1.83336,1.83266,1.83318,355600001.0
2006-07-12 17:35:00,1.83324,1.83445,1.83324,1.83352,272800000.0
2006-07-12 17:40:00,1.83362,1.83362,1.83305,1.8331,243100000.0
2006-07-12 17:45:00,1.83314,1.83361,1.83295,1.83361,433700000.0
2006-07-12 17:50:00,1.83347,1.8336,1.83322,1.83335,253000001.0
2006-07-12 17:55:00,1.83345,1.8346,1.83339,1.83439,273000001.0
2006-07-12 18:00:00,1.83432,1.83453,1.83386,1.83445,3915669999.0
2006-07-12 18:05:00,1.83447,1.83503,1.8343,1.83475,5401099998.0
2006-07-12 18:10:00,1.83465,1.83471,1.83385,1.8339,3487399995.0
2006-07-12 18:15:00,1.83398,1.83454,1.83398,1.83434,3295599995.0
2006-07-12 18:20:00,1.83437,1.83466,1.83437,1.83454,3126799988.0
2006-07-12 18:25:00,1.8345,1.83464,1.8339,1.8342,2755799999.0
2006-07-12 18:30:00,1.83425,1.83438,1.83388,1.834,2962199991.0
2006-07-12 18:35:00,1.83399,1.83425,1.83376,1.8339,1258299998.0
2006-07-12 18:40:00,1.83388,1.83401,1.83348,1.8335,1542870002.0
2006-07-12 18:45:00,1.8335,1.83376,1.8335,1.83374,1059999998.0
2006-07-12 18:50:00,1.83377,1.834,1.8334,1.83386,2079099994.0
2006-07-12 18:55:00,1.8339,1.83402,1.83358,1.83372,2502449994.0
2006-07-12 19:00:00,1.83373,1.83401,1.83358,1.83385,1694599990.0
2006-07-12 19:05:00,1.83383,1.8343,1.83367,1.83408,1894399993.0
2006-07-12 19:10:00,1.83397,1.83405,1.83348,1.83363,1490749997.0
2006-07-12 19:15:00,1.83363,1.83363,1.83279,1.83293,1251100006.0
2006-07-12 19:20:00,1.833,1.83317,1.83266,1.83307,1209670003.0
2006-07-12 19:25:00,1.83307,1.83307,1.83229,1.8326,1720600001.0
2006-07-12 19:30:00,1.83256,1.83269,1.83212,1.83236,1808500007.0
2006-07-12 19:35:00,1.8324,1.83273,1.8324,1.83262,1310099998.0
2006-07-12 19:40:00,1.83262,1.83272,1.83255,1.8326,1504749991.0
2006-07-12 19:45:00,1.83259,1.8328,1.83252,1.8327,1149500005.0
2006-07-12 19:50:00,1.8327,1.83273,1.83258,1.83265,1093400000.0
2006-07-12 19:55:00,1.8326,1.83309,1.8326,1.83303,1368749999.0
2006-07-12 20:00:00,1.83301,1.8332,1.83251,1.83253,896450000.0
2006-07-12 20:05:00,1.83252,1.8327,1.83211,1.83221,985000001.0
2006-07-12 20:10:00,1.83222,1.8325,1.83206,1.83212,876599998.0
2006-07-12 20:15:00,1.83212,1.83218,1.83197,1.83215,851900007.0
2006-07-12 20:20:00,1.83215,1.83247,1.83213,1.8323,1171249991.0
2006-07-12 20:25:00,1.83231,1.83256,1.83179,1.832,1775550007.0
2006-07-12 20:30:00,1.83204,1.83257,1.83195,1.83247,2362099995.0
2006-07-12 20:35:00,1.83249,1.83285,1.83249,1.83277,1034600010.0
2006-07-12 20:40:00,1.83274,1.83278,1.83241,1.83252,1123300006.0
2006-07-12 20:45:00,1.8325,1.83263,1.83247,1.83255,859400000.0
2006-07-12 20:50:00,1.83254,1.83283,1.8325,1.83267,1943749994.0
2006-07-12 20:55:00,1.8327,1.83281,1.83255,1.83262,2151250005.0
2006-07-12 21:00:00,1.83258,1.83286,1.83258,1.83277,1448699989.0
2006-07-12 21:05:00,1.83275,1.8331,1.83271,1.83304,791299999.0
2006-07-12 21:10:00,1.8331,1.83332,1.83305,1.83329,964300002.0
2006-07-12 21:15:00,1.83338,1.83363,1.83333,1.83349,734369995.0
2006-07-12 21:20:00,1.83347,1.83352,1.83335,1.8334,976100001.0
2006-07-12 21:25:00,1.8334,1.83358,1.83335,1.83358,682799996.0
2006-07-12 21:30:00,1.8336,1.83375,1.83343,1.83355,1046799993.0
2006-07-12 21:35:00,1.83359,1.83397,1.83358,1.8339,480099998.0
2006-07-12 21:40:00,1.83389,1.83403,1.83375,1.83383,496500003.0
2006-07-12 21:45:00,1.83384,1.83398,1.83379,1.83389,672200001.0
2006-07-12 21:50:00,1.8339,1.83405,1.83389,1.8339,366999998.0
2006-07-12 21:55:00,1.83392,1.83405,1.8337,1.8337,877999999.0
2006-07-12 22:00:00,1.83371,1.83372,1.83349,1.8336,781800004.0
2006-07-12 22:05:00,1.83358,1.83367,1.8335,1.83359,462700000.0
2006-07-12 22:10:00,1.83358,1.83368,1.83347,1.83361,472000000.0
2006-07-12 22:15:00,1.83364,1.83371,1.83342,1.83353,621200001.0
2006-07-12 22:20:00,1.83355,1.83366,1.83343,1.8335,404900000.0
2006-07-12 22:25:00,1.83356,1.83373,1.83353,1.8336,454700001.0
2006-07-12 22:30:00,1.83363,1.83381,1.83357,1.8336,685500001.0
2006-07-12 22:35:00,1.83365,1.83393,1.83365,1.83384,354299997.0
2006-07-12 22:40:00,1.83386,1.83401,1.8338,1.83401,341799998.0
2006-07-12 22:45:00,1.83406,1.83435,1.83406,1.83423,339500002.0
2006-07-12 22:50:00,1.83425,1.83436,1.83395,1.8343,206970000.0
2006-07-12 22:55:00,1.83433,1.8345,1.83414,1.83445,444700002.0
2006-07-12 23:00:00,1.8344,1.8346,1.83405,1.83454,205999999.0
2006-07-12 23:05:00,1.83443,1.83468,1.83408,1.83418,344000003.0
2006-07-12 23:10:00,1.83432,1.83455,1.83406,1.83433,400900000.0
2006-07-12 23:15:00,1.83428,1.83462,1.83398,1.83411,343300002.0
2006-07-12 23:20:00,1.83424,1.83434,1.83384,1.83391,402700000.0
2006-07-12 23:25:00,1.83392,1.83442,1.83376,1.83442,370000003.0
2006-07-12 23:30:00,1.83435,1.83438,1.8341,1.8341,212699996.0
2006-07-12 23:35:00,1.83409,1.83432,1.83409,1.83412,200999996.0
2006-07-12 23:40:00,1.83409,1.83409,1.83398,1.834,111200000.0
2006-07-12 23:45:00,1.83405,1.83425,1.8339,1.83417,175099999.0
2006-07-12 23:50:00,1.8342,1.83425,1.83396,1.83415,289200001.0
2006-07-12 23:55:00,1.83415,1.83424,1.83395,1.834,183300001.0
2006-07-13 00:00:00,1.83398,1.8342,1.8339,1.83395,175299999.0
2006-07-13 00:05:00,1.83375,1.83419,1.83375,1.83415,275799999.0
2006-07-13 00:10:00,1.8342,1.83434,1.83415,1.8342,160200000.0
2006-07-13 00:15:00,1.8342,1.83436,1.83412,1.83435,259500000.0
2006-07-13 00:20:00,1.83429,1.83432,1.83422,1.83423,106299999.0
2006-07-13 00:25:00,1.83413,1.83439,1.83412,1.83425,285600000.0
2006-07-13 00:30:00,1.83425,1.83435,1.8342,1.83432,123300001.0
2006-07-13 00:35:00,1.83432,1.83439,1.83425,1.83435,157900003.0
2006-07-13 00:40:00,1.8344,1.83445,1.83432,1.83435,242200002.0
2006-07-13 00:45:00,1.83435,1.83455,1.8343,1.83453,289699996.0
2006-07-13 00:50:00,1.83451,1.83455,1.83444,1.83454,150600001.0
2006-07-13 00:55:00,1.8345,1.83455,1.83437,1.83445,238600001.0
2006-07-13 01:00:00,1.83441,1.83477,1.83441,1.83468,218399998.0
2006-07-13 01:05:00,1.83475,1.83475,1.8346,1.83465,173750001.0
2006-07-13 01:10:00,1.83467,1.83481,1.83427,1.83435,193100001.0
2006-07-13 01:15:00,1.83435,1.83449,1.83412,1.83419,239900003.0
2006-07-13 01:20:00,1.83418,1.83455,1.83402,1.83455,416700002.0
2006-07-13 01:25:00,1.83461,1.83465,1.83437,1.83453,232699999.0
2006-07-13 01:30:00,1.83457,1.83458,1.83444,1.83457,239699999.0
2006-07-13 01:35:00,1.8345,1.83464,1.83448,1.83458,145300000.0
2006-07-13 01:40:00,1.83457,1.8346,1.8344,1.83446,365999999.0
2006-07-13 01:45:00,1.83449,1.83449,1.83405,1.8341,196299998.0
2006-07-13 01:50:00,1.83408,1.83408,1.83364,1.83364,348399991.0
2006-07-13 01:55:00,1.83363,1.83368,1.83287,1.83318,278200000.0
2006-07-13 02:00:00,1.83331,1.83354,1.83317,1.83346,303599998.0
2006-07-13 02:05:00,1.83349,1.83368,1.83343,1.83363,171899999.0
2006-07-13 02:10:00,1.83377,1.83378,1.8335,1.8336,342799998.0
2006-07-13 02:15:00,1.8336,1.83365,1.83333,1.83344,239900000.0
2006-07-13 02:20:00,1.83346,1.83346,1.83303,1.83322,267099997.0
2006-07-13 02:25:00,1.83313,1.83336,1.83305,1.83335,259899999.0
2006-07-13 02:30:00,1.83331,1.83387,1.83317,1.83378,244000000.0
2006-07-13 02:35:00,1.83381,1.83402,1.83373,1.83402,257900002.0
2006-07-13 02:40:00,1.83397,1.83397,1.83382,1.83395,343699998.0
2006-07-13 02:45:00,1.83392,1.83418,1.83387,1.8341,267300004.0
2006-07-13 02:50:00,1.83414,1.83446,1.83414,1.8343,273399998.0
2006-07-13 02:55:00,1.83425,1.83434,1.83416,1.83426,251599999.0
2006-07-13 03:00:00,1.83437,1.83442,1.83421,1.83428,343150003.0
2006-07-13 03:05:00,1.83427,1.83473,1.83427,1.83465,231950002.0
2006-07-13 03:10:00,1.83465,1.83487,1.83456,1.83487,172499999.0
2006-07-13 03:15:00,1.83492,1.83493,1.83466,1.8348,174699999.0
2006-07-13 03:20:00,1.83479,1.8348,1.83443,1.83452,286500003.0
2006-07-13 03:25:00,1.83453,1.83457,1.83433,1.8344,246900000.0
2006-07-13 03:30:00,1.8346,1.83496,1.8346,1.83488,152399998.0
2006-07-13 03:35:00,1.8349,1.8351,1.8349,1.83493,315200000.0
2006-07-13 03:40:00,1.83495,1.83505,1.83488,1.835,150300000.0
2006-07-13 03:45:00,1.83498,1.83523,1.83494,1.83523,219000000.0
2006-07-13 03:50:00,1.83517,1.83602,1.83516,1.83565,280400003.0
2006-07-13 03:55:00,1.8357,1.83623,1.8357,1.83615,311900002.0
2006-07-13 04:00:00,1.83622,1.83687,1.83622,1.83643,257099996.0
2006-07-13 04:05:00,1.8364,1.83645,1.83626,1.83626,357899999.0
2006-07-13 04:10:00,1.83625,1.83631,1.83555,1.83555,359150005.0
2006-07-13 04:15:00,1.83565,1.83567,1.83532,1.83532,229400000.0
2006-07-13 04:20:00,1.83527,1.83546,1.83525,1.83539,299500002.0
2006-07-13 04:25:00,1.83542,1.83566,1.83537,1.8355,359650000.0
2006-07-13 04:30:00,1.83554,1.83568,1.83529,1.83558,188499997.0
2006-07-13 04:35:00,1.8355,1.8357,1.83545,1.8356,275346993.0
2006-07-13 04:40:00,1.83561,1.83578,1.83556,1.83556,205900000.0
2006-07-13 04:45:00,1.83558,1.8358,1.83552,1.8358,255100000.0
2006-07-13 04:50:00,1.83587,1.83589,1.83571,1.8358,328799998.0
2006-07-13 04:55:00,1.83569,1.8358,1.83555,1.83555,117400000.0
2006-07-13 05:00:00,1.83563,1.83576,1.83549,1.83551,215999999.0
2006-07-13 05:05:00,1.83557,1.83562,1.83529,1.83529,244400000.0
2006-07-13 05:10:00,1.83528,1.83528,1.83507,1.83522,294650001.0
2006-07-13 05:15:00,1.83527,1.83534,1.83514,1.83517,261799998.0
2006-07-13 05:20:00,1.83509,1.83515,1.83485,1.8349,253000000.0
2006-07-13 05:25:00,1.8349,1.83495,1.83485,1.8349,176100000.0
2006-07-13 05:30:00,1.8349,1.83495,1.83465,1.83495,302800000.0
2006-07-13 05:35:00,1.83497,1.83516,1.83497,1.83508,203199999.0
2006-07-13 05:40:00,1.83517,1.83543,1.83505,1.83533,275499995.0
2006-07-13 05:45:00,1.83538,1.83549,1.8352,1.83549,245800002.0
2006-07-13 05:50:00,1.83565,1.83594,1.83565,1.83587,227899999.0
2006-07-13 05:55:00,1.8358,1.83585,1.83575,1.8358,238699999.0
2006-07-13 06:00:00,1.83585,1.83593,1.83563,1.83563,258400000.0
2006-07-13 06:05:00,1.83589,1.83592,1.83576,1.83583,260000000.0
2006-07-13 06:10:00,1.83578,1.83583,1.83559,1.83559,156900000.0
2006-07-13 06:15:00,1.83561,1.83581,1.8355,1.8357,265900000.0
2006-07-13 06:20:00,1.83557,1.83563,1.83519,1.83526,419000003.0
2006-07-13 06:25:00,1.83529,1.83529,1.83436,1.83455,219000001.0
2006-07-13 06:30:00,1.8346,1.8348,1.8345,1.83469,299099998.0
2006-07-13 06:35:00,1.83474,1.835,1.83464,1.83495,196399999.0
2006-07-13 06:40:00,1.83495,1.835,1.83485,1.8349,301149997.0
2006-07-13 06:45:00,1.8349,1.83523,1.8348,1.83519,246500000.0
2006-07-13 06:50:00,1.83518,1.83531,1.835,1.8351,229700000.0
2006-07-13 06:55:00,1.83505,1.83505,1.83459,1.83459,134000002.0
2006-07-13 07:00:00,1.83469,1.83491,1.83466,1.83491,281900001.0
2006-07-13 07:05:00,1.8348,1.83514,1.83478,1.83501,327900000.0
2006-07-13 07:10:00,1.83502,1.83511,1.8348,1.83483,276600001.0
2006-07-13 07:15:00,1.83485,1.83515,1.83473,1.83507,295599998.0
2006-07-13 07:20:00,1.83508,1.83537,1.83495,1.83528,223699997.0
2006-07-13 07:25:00,1.8353,1.83544,1.835,1.8354,309999998.0
2006-07-13 07:30:00,1.8354,1.83544,1.8353,1.83535,282400000.0
2006-07-13 07:35:00,1.8354,1.83546,1.83523,1.83541,319099997.0
2006-07-13 07:40:00,1.83545,1.83593,1.83534,1.83593,291799998.0
2006-07-13 07:45:00,1.83592,1.83606,1.83577,1.83596,241199999.0
2006-07-13 07:50:00,1.83596,1.83609,1.83569,1.83569,251300000.0
2006-07-13 07:55:00,1.83561,1.83572,1.8353,1.83551,354999999.0
2006-07-13 08:00:00,1.83543,1.83543,1.83504,1.83518,269900000.0
2006-07-13 08:05:00,1.8352,1.83531,1.83506,1.83522,232600001.0
2006-07-13 08:10:00,1.83515,1.83528,1.83487,1.83487,349799998.0
2006-07-13 08:15:00,1.83487,1.83499,1.83434,1.83487,382599996.0
2006-07-13 08:20:00,1.83491,1.83495,1.83418,1.83422,339500003.0
2006-07-13 08:25:00,1.83407,1.83472,1.834,1.83466,328999999.0
2006-07-13 08:30:00,1.83466,1.83494,1.83423,1.83423,336399998.0
2006-07-13 08:35:00,1.83418,1.83418,1.83344,1.83361,236000000.0
2006-07-13 08:40:00,1.83361,1.83371,1.83307,1.83322,487400000.0
2006-07-13 08:45:00,1.83338,1.83352,1.83324,1.83327,236099999.0
2006-07-13 08:50:00,1.83321,1.83355,1.83317,1.83355,203199998.0
2006-07-13 08:55:00,1.83371,1.83528,1.83371,1.8352,211999999.0
2006-07-13 09:00:00,1.83534,1.83653,1.83529,1.83605,265900001.0
2006-07-13 09:05:00,1.83608,1.83623,1.83551,1.83576,396846993.0
2006-07-13 09:10:00,1.83582,1.83762,1.83576,1.83752,298699998.0
2006-07-13 09:15:00,1.83727,1.83737,1.83682,1.83686,318600001.0
2006-07-13 09:20:00,1.83665,1.83665,1.83514,1.83532,354700001.0
2006-07-13 09:25:00,1.83537,1.83651,1.83537,1.83651,339999999.0
2006-07-13 09:30:00,1.83658,1.83819,1.83658,1.83772,395600000.0
2006-07-13 09:35:00,1.83775,1.83842,1.83744,1.83841,290746989.0
2006-07-13 09:40:00,1.83845,1.83857,1.8381,1.83846,413500003.0
2006-07-13 09:45:00,1.83842,1.83957,1.83838,1.8391,341199999.0
2006-07-13 09:50:00,1.83916,1.83927,1.8388,1.83898,312500000.0
2006-07-13 09:55:00,1.83902,1.83939,1.83861,1.83904,329000002.0
2006-07-13 10:00:00,1.83898,1.84015,1.83894,1.83994,350199997.0
2006-07-13 10:05:00,1.83964,1.83971,1.83902,1.83938,312199999.0
2006-07-13 10:10:00,1.83938,1.83939,1.83832,1.8388,313300001.0
2006-07-13 10:15:00,1.83886,1.83905,1.83843,1.83904,285600004.0
2006-07-13 10:20:00,1.83912,1.84109,1.8391,1.84073,327999998.0
2006-07-13 10:25:00,1.84054,1.84054,1.83934,1.83941,313699999.0
2006-07-13 10:30:00,1.83923,1.83963,1.8389,1.83963,304099996.0
2006-07-13 10:35:00,1.83973,1.84062,1.83973,1.83994,334500000.0
2006-07-13 10:40:00,1.8401,1.84042,1.83991,1.83993,405449997.0
2006-07-13 10:45:00,1.8399,1.8402,1.83986,1.8402,293199998.0
2006-07-13 10:50:00,1.84018,1.84041,1.83987,1.84015,294400001.0
2006-07-13 10:55:00,1.84008,1.84019,1.83967,1.83997,331099999.0
2006-07-13 11:00:00,1.84005,1.84109,1.84005,1.84109,349900002.0
2006-07-13 11:05:00,1.84119,1.84149,1.8403,1.84035,455000001.0
2006-07-13 11:10:00,1.84028,1.84028,1.83892,1.8397,340099997.0
2006-07-13 11:15:00,1.8396,1.84003,1.83946,1.83999,378200001.0
2006-07-13 11:20:00,1.83996,1.84093,1.83996,1.84051,347699997.0
2006-07-13 11:25:00,1.8405,1.84079,1.84036,1.84063,305599998.0
2006-07-13 11:30:00,1.84055,1.84164,1.84053,1.84162,413499997.0
2006-07-13 11:35:00,1.84158,1.84164,1.8402,1.84048,302900002.0
2006-07-13 11:40:00,1.84043,1.84064,1.84026,1.84045,401399998.0
2006-07-13 11:45:00,1.84043,1.84059,1.84035,1.84043,299600001.0
2006-07-13 11:50:00,1.84042,1.84058,1.83941,1.83941,331399997.0
2006-07-13 11:55:00,1.83957,1.84006,1.83932,1.83942,365199997.0
2006-07-13 12:00:00,1.83942,1.83957,1.8378,1.83783,425299996.0
2006-07-13 12:05:00,1.83798,1.83821,1.83708,1.83713,389599995.0
2006-07-13 12:10:00,1.83705,1.83843,1.83693,1.83797,274799999.0
2006-07-13 12:15:00,1.83815,1.83858,1.83803,1.8383,249200001.0
2006-07-13 12:20:00,1.8384,1.83929,1.83838,1.83929,267600001.0
2006-07-13 12:25:00,1.83935,1.83958,1.83899,1.83904,262400002.0
2006-07-13 12:30:00,1.83909,1.83929,1.83907,1.83913,262199998.0
2006-07-13 12:35:00,1.8392,1.83964,1.83874,1.83892,259000000.0
2006-07-13 12:40:00,1.839,1.83961,1.83892,1.83948,300799998.0
2006-07-13 12:45:00,1.83958,1.83982,1.83947,1.83961,260900000.0
2006-07-13 12:50:00,1.83963,1.83963,1.83913,1.83922,363899998.0
2006-07-13 12:55:00,1.83921,1.83937,1.83854,1.83893,363200000.0
2006-07-13 13:00:00,1.83899,1.83915,1.83878,1.83893,342899998.0
2006-07-13 13:05:00,1.83878,1.83945,1.83868,1.83945,430700002.0
2006-07-13 13:10:00,1.83944,1.83953,1.83898,1.83908,241200000.0
2006-07-13 13:15:00,1.83913,1.83924,1.83891,1.83912,415300000.0
2006-07-13 13:20:00,1.83912,1.83932,1.83888,1.83893,243800001.0
2006-07-13 13:25:00,1.83891,1.83904,1.8384,1.83853,388900003.0
2006-07-13 13:30:00,1.83853,1.83912,1.83853,1.83896,369000000.0
2006-07-13 13:35:00,1.83892,1.83928,1.83883,1.83912,371900002.0
2006-07-13 13:40:00,1.83919,1.84019,1.83919,1.84011,451300001.0
2006-07-13 13:45:00,1.84007,1.84039,1.83992,1.8402,284500000.0
2006-07-13 13:50:00,1.84028,1.84044,1.83987,1.83995,233600000.0
2006-07-13 13:55:00,1.83992,1.84016,1.83966,1.83972,250999999.0
2006-07-13 14:00:00,1.83975,1.84016,1.83974,1.84015,306000002.0
2006-07-13 14:05:00,1.84023,1.84108,1.84023,1.8409,204600000.0
2006-07-13 14:10:00,1.8409,1.8409,1.84005,1.84006,287300002.0
2006-07-13 14:15:00,1.84003,1.84091,1.84002,1.84083,340299999.0
2006-07-13 14:20:00,1.84079,1.84106,1.8402,1.84028,291599999.0
2006-07-13 14:25:00,1.84023,1.84101,1.84023,1.84074,250300000.0
2006-07-13 14:30:00,1.84069,1.84222,1.84069,1.84179,318499998.0
2006-07-13 14:35:00,1.8417,1.84181,1.84113,1.84123,402900002.0
2006-07-13 14:40:00,1.84127,1.84288,1.84125,1.84277,291600002.0
2006-07-13 14:45:00,1.84267,1.84385,1.84261,1.84295,295399999.0
2006-07-13 14:50:00,1.84304,1.8432,1.84262,1.8432,284799996.0
2006-07-13 14:55:00,1.84325,1.84325,1.84194,1.84218,348400004.0
2006-07-13 15:00:00,1.84218,1.84237,1.84184,1.84198,323000002.0
2006-07-13 15:05:00,1.84228,1.84305,1.84228,1.84278,303200001.0
2006-07-13 15:10:00,1.84278,1.84341,1.84273,1.84341,373299995.0
2006-07-13 15:15:00,1.8435,1.84383,1.84338,1.84381,435500002.0
2006-07-13 15:20:00,1.84385,1.84466,1.84372,1.84424,368100001.0
2006-07-13 15:25:00,1.84418,1.84427,1.84325,1.84406,266100000.0
2006-07-13 15:30:00,1.84401,1.84417,1.84381,1.84395,400999998.0
2006-07-13 15:35:00,1.84403,1.84466,1.84394,1.84428,339899993.0
2006-07-13 15:40:00,1.84419,1.84419,1.84264,1.84291,483100001.0
2006-07-13 15:45:00,1.84302,1.84357,1.84275,1.84357,277100001.0
2006-07-13 15:50:00,1.8436,1.84369,1.84267,1.84267,391300001.0
2006-07-13 15:55:00,1.8428,1.84366,1.8428,1.84337,320400000.0
2006-07-13 16:00:00,1.84342,1.8443,1.84315,1.84412,404299994.0
2006-07-13 16:05:00,1.84424,1.84456,1.84401,1.84448,354699998.0
2006-07-13 16:10:00,1.84462,1.84656,1.84462,1.84573,295099998.0
2006-07-13 16:15:00,1.84582,1.84582,1.84493,1.84516,354900000.0
2006-07-13 16:20:00,1.84523,1.84586,1.84505,1.84534,371950002.0
2006-07-13 16:25:00,1.84545,1.84547,1.84459,1.84515,269500000.0
2006-07-13 16:30:00,1.84507,1.84515,1.84367,1.84407,419199999.0
2006-07-13 16:35:00,1.84408,1.84502,1.84401,1.84486,379199997.0
2006-07-13 16:40:00,1.84485,1.84497,1.84289,1.84293,394900000.0
2006-07-13 16:45:00,1.84287,1.84318,1.84193,1.84267,415299999.0
2006-07-13 16:50:00,1.84259,1.84267,1.84217,1.84247,308100005.0
2006-07-13 16:55:00,1.8423,1.84317,1.84202,1.84262,350400000.0
2006-07-13 17:00:00,1.8424,1.84281,1.84223,1.84268,235300000.0
2006-07-13 17:05:00,1.84263,1.8427,1.84105,1.84105,298099997.0
2006-07-13 17:10:00,1.84104,1.84186,1.84104,1.8418,374900000.0
2006-07-13 17:15:00,1.84175,1.8419,1.83878,1.839,365199995.0
2006-07-13 17:20:00,1.83884,1.83926,1.83882,1.8391,307450001.0
2006-07-13 17:25:00,1.83918,1.84027,1.83914,1.84013,163799999.0
2006-07-13 17:30:00,1.84006,1.84046,1.84006,1.84008,433700001.0
2006-07-13 17:35:00,1.83998,1.83998,1.83955,1.83973,373100000.0
2006-07-13 17:40:00,1.8397,1.83988,1.83954,1.83973,430900001.0
2006-07-13 17:45:00,1.83967,1.84005,1.83897,1.83998,298900003.0
2006-07-13 17:50:00,1.83983,1.83996,1.83965,1.83985,311100002.0
2006-07-13 17:55:00,1.8397,1.84045,1.83951,1.84007,188000000.0
2006-07-13 18:00:00,1.84008,1.84016,1.83957,1.84008,4098350005.0
2006-07-13 18:05:00,1.84004,1.84078,1.83994,1.84062,5138249993.0
2006-07-13 18:10:00,1.84068,1.84138,1.84056,1.84094,3398999990.0
2006-07-13 18:15:00,1.841,1.84131,1.84087,1.84088,3542150006.0
2006-07-13 18:20:00,1.84095,1.84126,1.8406,1.84068,3311466996.0
2006-07-13 18:25:00,1.8406,1.8408,1.84042,1.8405,3108699989.0
2006-07-13 18:30:00,1.84048,1.84062,1.84034,1.84052,2902700005.0
2006-07-13 18:35:00,1.84056,1.84071,1.84037,1.84045,1024000005.0
2006-07-13 18:40:00,1.84041,1.84042,1.84019,1.84025,1326100002.0
2006-07-13 18:45:00,1.84031,1.84076,1.84025,1.84041,958600000.0
2006-07-13 18:50:00,1.8404,1.84074,1.84024,1.84055,1884450005.0
2006-07-13 18:55:00,1.84059,1.84065,1.84041,1.8405,2510670011.0
2006-07-13 19:00:00,1.84055,1.84102,1.84055,1.8409,1697400006.0
2006-07-13 19:05:00,1.8409,1.84106,1.84084,1.84097,1739699988.0
2006-07-13 19:10:00,1.84092,1.84092,1.84064,1.84091,1647900003.0
2006-07-13 19:15:00,1.84096,1.84129,1.84087,1.84105,1162400001.0
2006-07-13 19:20:00,1.84108,1.84145,1.84096,1.84145,1328000000.0
2006-07-13 19:25:00,1.8415,1.8421,1.84142,1.84168,1612600000.0
2006-07-13 19:30:00,1.84168,1.8421,1.84168,1.84186,1345200006.0
2006-07-13 19:35:00,1.84192,1.84206,1.84183,1.84206,1188599999.0
2006-07-13 19:40:00,1.84207,1.84298,1.84205,1.84287,1172869998.0
2006-07-13 19:45:00,1.84292,1.84292,1.84258,1.84274,1179999995.0
2006-07-13 19:50:00,1.84268,1.84268,1.8417,1.8417,1062599999.0
2006-07-13 19:55:00,1.84157,1.84176,1.84136,1.84141,1301799995.0
2006-07-13 20:00:00,1.84135,1.84146,1.84108,1.84113,932700008.0
2006-07-13 20:05:00,1.84114,1.84155,1.84113,1.84155,963099998.0
2006-07-13 20:10:00,1.8416,1.84249,1.84154,1.84223,892100000.0
2006-07-13 20:15:00,1.84219,1.84242,1.84212,1.84238,998500003.0
2006-07-13 20:20:00,1.84231,1.84288,1.84227,1.84288,1021549996.0
2006-07-13 20:25:00,1.8429,1.84301,1.84265,1.84295,1957800007.0
2006-07-13 20:30:00,1.843,1.84343,1.8429,1.84301,2395400000.0
2006-07-13 20:35:00,1.84299,1.84303,1.84253,1.84283,992100004.0
2006-07-13 20:40:00,1.84283,1.84371,1.84277,1.84349,1139900000.0
2006-07-13 20:45:00,1.84345,1.84355,1.84324,1.84353,1028949996.0
2006-07-13 20:50:00,1.84352,1.84451,1.84352,1.84391,1861799997.0
2006-07-13 20:55:00,1.8439,1.84411,1.84388,1.84394,2060050003.0
2006-07-13 21:00:00,1.84393,1.84437,1.84391,1.84431,1216200003.0
2006-07-13 21:05:00,1.84431,1.84444,1.84395,1.84396,692799994.0
2006-07-13 21:10:00,1.844,1.84412,1.84383,1.8439,811099998.0
2006-07-13 21:15:00,1.84392,1.84393,1.8436,1.84365,589599995.0
2006-07-13 21:20:00,1.84363,1.84363,1.84325,1.84331,882499994.0
2006-07-13 21:25:00,1.84333,1.8434,1.84302,1.84321,571499999.0
2006-07-13 21:30:00,1.84324,1.84334,1.843,1.843,714999996.0
2006-07-13 21:35:00,1.84305,1.84331,1.84303,1.84315,599400002.0
2006-07-13 21:40:00,1.84309,1.8432,1.84302,1.84312,596099996.0
2006-07-13 21:45:00,1.84314,1.84324,1.84307,1.84318,661400000.0
2006-07-13 21:50:00,1.84318,1.84318,1.8429,1.8429,362499998.0
2006-07-13 21:55:00,1.84293,1.84308,1.84287,1.84296,876799997.0
2006-07-13 22:00:00,1.84306,1.84315,1.84287,1.8429,1023799996.0
2006-07-13 22:05:00,1.84287,1.84288,1.84279,1.84282,374299997.0
2006-07-13 22:10:00,1.8428,1.843,1.84278,1.84291,298600000.0
2006-07-13 22:15:00,1.84285,1.84299,1.84273,1.84284,839100002.0
2006-07-13 22:20:00,1.84282,1.84286,1.84266,1.8427,581400002.0
2006-07-13 22:25:00,1.84271,1.84283,1.84268,1.8427,463600001.0
2006-07-13 22:30:00,1.84274,1.8428,1.84263,1.84268,614700001.0
2006-07-13 22:35:00,1.84275,1.84285,1.84275,1.8428,340900006.0
2006-07-13 22:40:00,1.8428,1.84287,1.84265,1.84273,478149997.0
2006-07-13 22:45:00,1.84273,1.84287,1.8427,1.84275,324100000.0
2006-07-13 22:50:00,1.84275,1.84324,1.84272,1.84315,294800002.0
2006-07-13 22:55:00,1.84319,1.84372,1.84303,1.84345,377799999.0
2006-07-13 23:00:00,1.84325,1.84395,1.8432,1.84335,389400000.0
2006-07-13 23:05:00,1.84335,1.84408,1.84311,1.84385,301700000.0
2006-07-13 23:10:00,1.8436,1.8439,1.84343,1.84365,413300005.0
2006-07-13 23:15:00,1.84355,1.84378,1.84343,1.84364,382150000.0
2006-07-13 23:20:00,1.8435,1.84385,1.84305,1.84336,348300001.0
2006-07-13 23:25:00,1.84341,1.84349,1.84298,1.84317,189200002.0
2006-07-13 23:30:00,1.84324,1.8435,1.84296,1.84305,392150001.0
2006-07-13 23:35:00,1.84305,1.8432,1.84297,1.8432,143199999.0
2006-07-13 23:40:00,1.84312,1.84383,1.843,1.84339,165500000.0
2006-07-13 23:45:00,1.8434,1.84343,1.84325,1.84332,201700001.0
2006-07-13 23:50:00,1.84335,1.84345,1.84333,1.84335,114600000.0
2006-07-13 23:55:00,1.84334,1.84334,1.8415,1.84291,92800002.0
2006-07-14 00:00:00,1.84331,1.84332,1.84309,1.84319,187400000.0
2006-07-14 00:05:00,1.84323,1.84329,1.8431,1.8431,188100000.0
2006-07-14 00:10:00,1.84312,1.84355,1.84299,1.84339,182900001.0
2006-07-14 00:15:00,1.8434,1.84347,1.84332,1.8434,84600000.0
2006-07-14 00:20:00,1.84336,1.84349,1.84327,1.84343,207600002.0
2006-07-14 00:25:00,1.84337,1.84355,1.84329,1.84347,342200000.0
2006-07-14 00:30:00,1.8435,1.8436,1.84332,1.84357,177900000.0
2006-07-14 00:35:00,1.84366,1.84388,1.84366,1.8437,215699999.0
2006-07-14 00:40:00,1.84379,1.84385,1.84373,1.84375,260899999.0
2006-07-14 00:45:00,1.84376,1.84388,1.84372,1.84378,311200000.0
2006-07-14 00:50:00,1.84382,1.84421,1.84378,1.84421,154200000.0
2006-07-14 00:55:00,1.84425,1.8445,1.84394,1.84397,429699998.0
2006-07-14 01:00:00,1.84391,1.84408,1.84385,1.84399,255299999.0
2006-07-14 01:05:00,1.84403,1.84408,1.84386,1.84395,355099997.0
2006-07-14 01:10:00,1.84396,1.844,1.84387,1.84395,241699996.0
2006-07-14 01:15:00,1.8439,1.844,1.84383,1.84386,276800001.0
2006-07-14 01:20:00,1.84384,1.84395,1.84382,1.84392,84570000.0
2006-07-14 01:25:00,1.84392,1.84396,1.8436,1.84375,322300000.0
2006-07-14 01:30:00,1.8438,1.8439,1.84357,1.84375,275600001.0
2006-07-14 01:35:00,1.84367,1.84367,1.84346,1.84355,195900001.0
2006-07-14 01:40:00,1.84352,1.84355,1.84342,1.8435,197900000.0
2006-07-14 01:45:00,1.84355,1.84355,1.84345,1.8435,167500000.0
2006-07-14 01:50:00,1.84355,1.84355,1.84326,1.84326,269800001.0
2006-07-14 01:55:00,1.8432,1.84333,1.8428,1.8431,322499997.0
2006-07-14 02:00:00,1.84314,1.84317,1.84281,1.84285,295600001.0
2006-07-14 02:05:00,1.84275,1.84294,1.84275,1.84282,223500002.0
2006-07-14 02:10:00,1.8429,1.84291,1.84268,1.84288,330999999.0
2006-07-14 02:15:00,1.84295,1.84298,1.84279,1.84297,237099998.0
2006-07-14 02:20:00,1.84301,1.84305,1.84283,1.84286,244749998.0
2006-07-14 02:25:00,1.84276,1.84283,1.84253,1.84272,369600000.0
2006-07-14 02:30:00,1.84267,1.84274,1.8423,1.84243,346099999.0
2006-07-14 02:35:00,1.84252,1.84293,1.84249,1.8429,277700001.0
2006-07-14 02:40:00,1.84285,1.84317,1.84285,1.84305,411899999.0
2006-07-14 02:45:00,1.84307,1.84308,1.84255,1.84255,289449996.0
2006-07-14 02:50:00,1.84256,1.84262,1.84236,1.84242,352400000.0
2006-07-14 02:55:00,1.842,1.842,1.84026,1.8406,361499998.0
2006-07-14 03:00:00,1.84062,1.84104,1.8405,1.84104,256399998.0
2006-07-14 03:05:00,1.84093,1.84126,1.84072,1.84126,225000001.0
2006-07-14 03:10:00,1.84133,1.84169,1.84133,1.84154,186800000.0
2006-07-14 03:15:00,1.84138,1.84176,1.8407,1.8407,253800003.0
2006-07-14 03:20:00,1.84062,1.84062,1.84026,1.84048,263199999.0
2006-07-14 03:25:00,1.84038,1.84064,1.84018,1.8402,316799996.0
2006-07-14 03:30:00,1.84034,1.84059,1.83969,1.83969,196100002.0
2006-07-14 03:35:00,1.83957,1.83957,1.83877,1.83937,299470004.0
2006-07-14 03:40:00,1.83953,1.84046,1.83946,1.84003,357600002.0
2006-07-14 03:45:00,1.84006,1.84072,1.84006,1.84063,217300001.0
2006-07-14 03:50:00,1.84055,1.8406,1.84027,1.84042,369900000.0
2006-07-14 03:55:00,1.84047,1.84079,1.84036,1.84073,361299996.0
2006-07-14 04:00:00,1.84074,1.84133,1.84074,1.84095,209699998.0
2006-07-14 04:05:00,1.84093,1.841,1.84045,1.84045,271599999.0
2006-07-14 04:10:00,1.84034,1.84065,1.84024,1.84043,228399999.0
2006-07-14 04:15:00,1.84056,1.84099,1.84039,1.84075,290399999.0
2006-07-14 04:20:00,1.84082,1.84113,1.84082,1.84097,287800001.0
2006-07-14 04:25:00,1.84096,1.841,1.84064,1.84079,281300001.0
2006-07-14 04:30:00,1.84078,1.84097,1.84074,1.84088,271600001.0
2006-07-14 04:35:00,1.84089,1.84109,1.84079,1.84079,234199997.0
2006-07-14 04:40:00,1.84083,1.84083,1.8403,1.8403,196100001.0
2006-07-14 04:45:00,1.84037,1.84042,1.84026,1.84042,197200000.0
2006-07-14 04:50:00,1.84045,1.84045,1.84016,1.8402,225600000.0
2006-07-14 04:55:00,1.84014,1.84055,1.84014,1.84048,230799999.0
2006-07-14 05:00:00,1.84055,1.84157,1.83997,1.84157,241900003.0
2006-07-14 05:05:00,1.84169,1.84185,1.84125,1.84125,219599998.0
2006-07-14 05:10:00,1.8412,1.84139,1.8412,1.84125,376300004.0
2006-07-14 05:15:00,1.84123,1.84133,1.84111,1.84127,328700001.0
2006-07-14 05:20:00,1.84123,1.84131,1.84108,1.84122,306300001.0
2006-07-14 05:25:00,1.84115,1.84121,1.84103,1.84103,218100000.0
2006-07-14 05:30:00,1.84102,1.8412,1.8409,1.8412,210599999.0
2006-07-14 05:35:00,1.84115,1.84139,1.84115,1.84132,138869997.0
2006-07-14 05:40:00,1.8414,1.8414,1.84108,1.84113,308199997.0
2006-07-14 05:45:00,1.84116,1.84116,1.84047,1.84061,206100000.0
2006-07-14 05:50:00,1.8407,1.8413,1.84044,1.8413,331100001.0
2006-07-14 05:55:00,1.84133,1.84139,1.84119,1.8413,259199999.0
2006-07-14 06:00:00,1.84131,1.84164,1.84114,1.84141,417899997.0
2006-07-14 06:05:00,1.84142,1.84213,1.8413,1.84178,358700002.0
2006-07-14 06:10:00,1.84181,1.84189,1.84161,1.84162,218200000.0
2006-07-14 06:15:00,1.84178,1.84221,1.84168,1.8421,280500004.0
2006-07-14 06:20:00,1.8421,1.84219,1.84177,1.8419,426499997.0
2006-07-14 06:25:00,1.84199,1.84199,1.84148,1.84193,180900000.0
2006-07-14 06:30:00,1.84178,1.84178,1.84095,1.84105,323299997.0
2006-07-14 06:35:00,1.8411,1.84137,1.84077,1.84123,324650000.0
2006-07-14 06:40:00,1.84139,1.84161,1.84054,1.8408,227600002.0
2006-07-14 06:45:00,1.8408,1.84085,1.8401,1.84034,328299997.0
2006-07-14 06:50:00,1.84038,1.84065,1.84004,1.84065,351399996.0
2006-07-14 06:55:00,1.84052,1.84063,1.84028,1.8405,165000000.0
2006-07-14 07:00:00,1.84065,1.84065,1.84035,1.8406,204300001.0
2006-07-14 07:05:00,1.84057,1.84065,1.83981,1.83997,155499999.0
2006-07-14 07:10:00,1.84004,1.84044,1.84002,1.84027,179650003.0
2006-07-14 07:15:00,1.84037,1.84079,1.84025,1.84054,256649998.0
2006-07-14 07:20:00,1.8406,1.84119,1.8406,1.84077,245899999.0
2006-07-14 07:25:00,1.84082,1.84093,1.84034,1.84049,343100002.0
2006-07-14 07:30:00,1.8405,1.84051,1.84037,1.84039,241899998.0
2006-07-14 07:35:00,1.84043,1.84137,1.84043,1.84098,386399999.0
2006-07-14 07:40:00,1.84101,1.84121,1.84086,1.84098,289700000.0
2006-07-14 07:45:00,1.84095,1.84136,1.84089,1.84136,257299999.0
2006-07-14 07:50:00,1.84143,1.84143,1.84082,1.84094,328099997.0
2006-07-14 07:55:00,1.84093,1.84101,1.84079,1.84101,248099999.0
2006-07-14 08:00:00,1.84088,1.84124,1.84065,1.84068,292900000.0
2006-07-14 08:05:00,1.84062,1.84062,1.83965,1.8399,332500001.0
2006-07-14 08:10:00,1.83997,1.84019,1.83965,1.83965,295949998.0
2006-07-14 08:15:00,1.83961,1.83982,1.83905,1.83915,261300003.0
2006-07-14 08:20:00,1.83906,1.83906,1.83594,1.83638,281200002.0
2006-07-14 08:25:00,1.8365,1.83669,1.83592,1.83665,417999998.0
2006-07-14 08:30:00,1.83668,1.83672,1.83548,1.83633,301600002.0
2006-07-14 08:35:00,1.83643,1.83721,1.8364,1.83666,295100001.0
2006-07-14 08:40:00,1.83667,1.83685,1.83641,1.83659,409899999.0
2006-07-14 08:45:00,1.83674,1.83674,1.83597,1.83669,318599999.0
2006-07-14 08:50:00,1.83663,1.83796,1.83663,1.83721,373999998.0
2006-07-14 08:55:00,1.83727,1.83735,1.83675,1.83735,272200001.0
2006-07-14 09:00:00,1.83731,1.83731,1.83627,1.83635,321500000.0
2006-07-14 09:05:00,1.83653,1.83736,1.836,1.83725,268499999.0
2006-07-14 09:10:00,1.83732,1.8377,1.83727,1.8377,255700000.0
2006-07-14 09:15:00,1.83769,1.83859,1.83769,1.83774,216500000.0
2006-07-14 09:20:00,1.83761,1.83791,1.8373,1.83787,251400000.0
2006-07-14 09:25:00,1.83778,1.83824,1.83778,1.83813,264299998.0
2006-07-14 09:30:00,1.83806,1.83816,1.83753,1.8381,319900001.0
2006-07-14 09:35:00,1.8381,1.83864,1.83796,1.83821,331999996.0
2006-07-14 09:40:00,1.83811,1.83849,1.83781,1.83797,273700002.0
2006-07-14 09:45:00,1.83796,1.8381,1.83765,1.83767,254400001.0
2006-07-14 09:50:00,1.83773,1.83846,1.83771,1.83846,226199999.0
2006-07-14 09:55:00,1.83854,1.84043,1.83847,1.84026,374299996.0
2006-07-14 10:00:00,1.83998,1.83998,1.83917,1.83925,212799999.0
2006-07-14 10:05:00,1.83923,1.83995,1.83917,1.83976,266699999.0
2006-07-14 10:10:00,1.83978,1.83978,1.83919,1.83925,429199999.0
2006-07-14 10:15:00,1.8392,1.8392,1.8379,1.8384,359599998.0
2006-07-14 10:20:00,1.83848,1.83945,1.83844,1.83939,319699999.0
2006-07-14 10:25:00,1.83931,1.83935,1.8387,1.8388,210200001.0
2006-07-14 10:30:00,1.83883,1.83904,1.83876,1.83904,227499999.0
2006-07-14 10:35:00,1.83911,1.83939,1.83907,1.83907,340300001.0
2006-07-14 10:40:00,1.83924,1.8402,1.83924,1.84007,326499999.0
2006-07-14 10:45:00,1.84005,1.84048,1.83967,1.83967,275900000.0
2006-07-14 10:50:00,1.83958,1.83967,1.83945,1.83961,240699998.0
2006-07-14 10:55:00,1.83963,1.84002,1.8395,1.83992,451099994.0
2006-07-14 11:00:00,1.83988,1.8399,1.8397,1.83977,387799994.0
2006-07-14 11:05:00,1.83983,1.84029,1.83983,1.83999,378600001.0
2006-07-14 11:10:00,1.83995,1.84,1.83972,1.83978,334899999.0
2006-07-14 11:15:00,1.83971,1.83998,1.83971,1.8398,269800002.0
2006-07-14 11:20:00,1.83977,1.84112,1.83973,1.84081,372199998.0
2006-07-14 11:25:00,1.8407,1.84078,1.84007,1.84039,303300001.0
2006-07-14 11:30:00,1.8403,1.84035,1.83989,1.83998,387000000.0
2006-07-14 11:35:00,1.83985,1.84002,1.83966,1.83989,300200000.0
2006-07-14 11:40:00,1.83981,1.83992,1.83941,1.83963,332199999.0
2006-07-14 11:45:00,1.8396,1.8396,1.83895,1.83944,386299998.0
2006-07-14 11:50:00,1.83943,1.83984,1.83939,1.83958,389899997.0
2006-07-14 11:55:00,1.8396,1.84019,1.83953,1.84019,298800000.0
2006-07-14 12:00:00,1.84018,1.84052,1.84003,1.84036,362999999.0
2006-07-14 12:05:00,1.84042,1.84089,1.84026,1.84087,286699999.0
2006-07-14 12:10:00,1.84092,1.8415,1.84088,1.84091,232099999.0
2006-07-14 12:15:00,1.84096,1.84117,1.84072,1.84072,253800000.0
2006-07-14 12:20:00,1.8408,1.84168,1.8407,1.84164,302000000.0
2006-07-14 12:25:00,1.84169,1.84206,1.8414,1.84158,311200000.0
2006-07-14 12:30:00,1.84161,1.84187,1.8415,1.84161,293600000.0
2006-07-14 12:35:00,1.84163,1.84293,1.84163,1.84235,290400000.0
2006-07-14 12:40:00,1.84229,1.84261,1.8418,1.84183,423250004.0
2006-07-14 12:45:00,1.84183,1.84186,1.84158,1.84186,360400000.0
2006-07-14 12:50:00,1.84188,1.84188,1.84152,1.84159,412600002.0
2006-07-14 12:55:00,1.84155,1.84164,1.84098,1.84098,313400003.0
2006-07-14 13:00:00,1.84107,1.84151,1.84107,1.84143,267799997.0
2006-07-14 13:05:00,1.84129,1.84137,1.84096,1.8412,373199999.0
2006-07-14 13:10:00,1.84118,1.84139,1.8411,1.84127,290500002.0
2006-07-14 13:15:00,1.84129,1.8415,1.84099,1.8415,422400000.0
2006-07-14 13:20:00,1.84162,1.84221,1.84145,1.84176,298000001.0
2006-07-14 13:25:00,1.84179,1.84202,1.84169,1.84199,252400000.0
2006-07-14 13:30:00,1.84195,1.8423,1.84182,1.8419,391800000.0
2006-07-14 13:35:00,1.84182,1.84192,1.84169,1.84182,407000005.0
2006-07-14 13:40:00,1.84199,1.84276,1.84197,1.84258,431200001.0
2006-07-14 13:45:00,1.84246,1.84275,1.84218,1.8427,412999998.0
2006-07-14 13:50:00,1.84265,1.84265,1.84203,1.84215,220499998.0
2006-07-14 13:55:00,1.84207,1.84238,1.842,1.84229,446000002.0
2006-07-14 14:00:00,1.84231,1.84245,1.84159,1.84168,318046996.0
2006-07-14 14:05:00,1.84165,1.84209,1.84136,1.84196,276899999.0
2006-07-14 14:10:00,1.84211,1.84256,1.84195,1.84226,332999999.0
2006-07-14 14:15:00,1.84226,1.84226,1.84185,1.8419,230099999.0
2006-07-14 14:20:00,1.84183,1.84255,1.84173,1.84176,297799999.0
2006-07-14 14:25:00,1.84163,1.84366,1.83641,1.83641,314599996.0
2006-07-14 14:30:00,1.83815,1.84476,1.83811,1.84476,415799998.0
2006-07-14 14:35:00,1.84457,1.84457,1.84309,1.8431,273899999.0
2006-07-14 14:40:00,1.84309,1.84383,1.84307,1.84319,344100000.0
2006-07-14 14:45:00,1.8431,1.8431,1.84227,1.84255,347799996.0
2006-07-14 14:50:00,1.84245,1.84245,1.84122,1.84122,357000002.0
2006-07-14 14:55:00,1.84118,1.84153,1.8395,1.83959,299900002.0
2006-07-14 15:00:00,1.83958,1.83967,1.83701,1.838,284399999.0
2006-07-14 15:05:00,1.8379,1.83806,1.83682,1.83785,318299997.0
2006-07-14 15:10:00,1.83787,1.8381,1.83693,1.83693,309899999.0
2006-07-14 15:15:00,1.83681,1.83736,1.83639,1.83731,338469999.0
2006-07-14 15:20:00,1.83732,1.83753,1.83705,1.83721,418299999.0
2006-07-14 15:25:00,1.83708,1.83755,1.83695,1.83709,369099997.0
2006-07-14 15:30:00,1.83701,1.83761,1.83701,1.83755,378800002.0
2006-07-14 15:35:00,1.83767,1.8381,1.83763,1.83785,397949995.0
2006-07-14 15:40:00,1.83784,1.83784,1.83729,1.83777,355699998.0
2006-07-14 15:45:00,1.83783,1.83844,1.83679,1.83737,330999999.0
2006-07-14 15:50:00,1.83683,1.83683,1.83529,1.83554,401600000.0
2006-07-14 15:55:00,1.83541,1.83592,1.8344,1.83445,344899999.0
2006-07-14 16:00:00,1.83458,1.83465,1.83376,1.8346,291800001.0
2006-07-14 16:05:00,1.83457,1.83494,1.83402,1.83457,414399998.0
2006-07-14 16:10:00,1.83455,1.83526,1.83442,1.83526,398000000.0
2006-07-14 16:15:00,1.83524,1.83572,1.83507,1.83562,282800001.0
2006-07-14 16:20:00,1.83563,1.83563,1.83447,1.83458,290600002.0
2006-07-14 16:25:00,1.8345,1.83522,1.83435,1.83501,221199999.0
2006-07-14 16:30:00,1.83476,1.8353,1.83476,1.83515,343200000.0
2006-07-14 16:35:00,1.83509,1.83598,1.83504,1.8358,279299999.0
2006-07-14 16:40:00,1.8357,1.83588,1.83531,1.83531,260800002.0
2006-07-14 16:45:00,1.83524,1.83524,1.83441,1.83443,339899995.0
2006-07-14 16:50:00,1.83449,1.83506,1.83449,1.83474,359500003.0
2006-07-14 16:55:00,1.83485,1.83501,1.83412,1.8343,317799999.0
2006-07-14 17:00:00,1.83426,1.83504,1.83423,1.83497,496499996.0
2006-07-14 17:05:00,1.83497,1.83532,1.83492,1.8352,378299999.0
2006-07-14 17:10:00,1.83516,1.83526,1.83435,1.83483,281900000.0
2006-07-14 17:15:00,1.83489,1.83644,1.83489,1.83628,321999998.0
2006-07-14 17:20:00,1.8362,1.83635,1.83499,1.83513,216250001.0
2006-07-14 17:25:00,1.83527,1.83573,1.83518,1.83573,273699997.0
2006-07-14 17:30:00,1.83579,1.83638,1.83579,1.83605,373800001.0
2006-07-14 17:35:00,1.83601,1.8365,1.83589,1.8365,278200002.0
2006-07-14 17:40:00,1.83665,1.8367,1.83631,1.83632,242499999.0
2006-07-14 17:45:00,1.83625,1.83633,1.83541,1.83565,202800002.0
2006-07-14 17:50:00,1.83555,1.83615,1.83555,1.83613,429000002.0
2006-07-14 17:55:00,1.83614,1.83614,1.83589,1.83589,267100002.0
2006-07-14 18:00:00,1.83594,1.83622,1.8358,1.83613,4633949984.0
2006-07-14 18:05:00,1.83612,1.8362,1.83586,1.836,4757299988.0
2006-07-14 18:10:00,1.83598,1.83604,1.8357,1.8359,3486849998.0
2006-07-14 18:15:00,1.83597,1.83621,1.83574,1.83583,3287900002.0
2006-07-14 18:20:00,1.83582,1.83583,1.83555,1.83565,3564469990.0
2006-07-14 18:25:00,1.8356,1.83604,1.83557,1.83595,3158019995.0
2006-07-14 18:30:00,1.83595,1.83635,1.83585,1.83605,2680319999.0
2006-07-14 18:35:00,1.83605,1.8365,1.83601,1.8362,1252050006.0
2006-07-14 18:40:00,1.83616,1.83669,1.83597,1.83649,1344300002.0
2006-07-14 18:45:00,1.8365,1.83662,1.83636,1.83637,1094200000.0
2006-07-14 18:50:00,1.83635,1.83655,1.83625,1.83635,2192849999.0
2006-07-14 18:55:00,1.83639,1.8365,1.83612,1.83612,2729800003.0
2006-07-14 19:00:00,1.83609,1.83643,1.83607,1.83639,1489899997.0
2006-07-14 19:05:00,1.83642,1.83682,1.83631,1.83678,1882499999.0
2006-07-14 19:10:00,1.83684,1.83719,1.83682,1.83709,1586849998.0
2006-07-14 19:15:00,1.83707,1.83707,1.83643,1.8369,1127270004.0
2006-07-14 19:20:00,1.83682,1.83706,1.83658,1.83706,1465800000.0
2006-07-14 19:25:00,1.83708,1.83708,1.83664,1.83687,1782600006.0
2006-07-14 19:30:00,1.8368,1.83783,1.8368,1.83753,1459400002.0
2006-07-14 19:35:00,1.83755,1.83758,1.83723,1.83742,1247399996.0
2006-07-14 19:40:00,1.83741,1.83804,1.83726,1.83787,1403016996.0
2006-07-14 19:45:00,1.83787,1.838,1.83757,1.83784,979349996.0
2006-07-14 19:50:00,1.83781,1.83784,1.83715,1.83738,1220699993.0
2006-07-14 19:55:00,1.83732,1.83737,1.83695,1.83718,1342100006.0
2006-07-14 20:00:00,1.83717,1.83744,1.8371,1.83711,720349999.0
2006-07-14 20:05:00,1.8371,1.83728,1.83687,1.83703,952800007.0
2006-07-14 20:10:00,1.83707,1.83731,1.837,1.83703,914899999.0
2006-07-14 20:15:00,1.83705,1.83714,1.83681,1.8369,761499998.0
2006-07-14 20:20:00,1.83686,1.83705,1.83677,1.83688,954299993.0
2006-07-14 20:25:00,1.83687,1.8371,1.83675,1.83694,1805399992.0
2006-07-14 20:30:00,1.83698,1.83723,1.83685,1.837,2224549993.0
2006-07-14 20:35:00,1.837,1.83724,1.8369,1.83712,783196994.0
2006-07-14 20:40:00,1.83715,1.8387,1.83715,1.8387,1022299997.0
2006-07-14 20:45:00,1.83875,1.83881,1.83793,1.83798,1042299997.0
2006-07-14 20:50:00,1.83788,1.83801,1.83777,1.83777,1844200000.0
2006-07-14 20:55:00,1.8378,1.83835,1.83777,1.8381,2200899994.0
2006-07-14 21:00:00,1.83808,1.83845,1.83808,1.8384,1201000003.0
2006-07-14 21:05:00,1.83838,1.83838,1.83805,1.8382,720100002.0
2006-07-14 21:10:00,1.83825,1.83828,1.83814,1.8382,733999999.0
2006-07-14 21:15:00,1.8382,1.83832,1.83808,1.8383,734800004.0
2006-07-14 21:20:00,1.8383,1.83833,1.8382,1.83829,899249997.0
2006-07-14 21:25:00,1.8383,1.83831,1.8382,1.83825,561899998.0
2006-07-14 21:30:00,1.83825,1.83831,1.83807,1.8382,752749999.0
2006-07-14 21:35:00,1.83825,1.83839,1.8382,1.83835,474300001.0
2006-07-14 21:40:00,1.8383,1.83833,1.83742,1.83742,617899999.0
2006-07-14 21:45:00,1.83738,1.83763,1.83719,1.83754,504500000.0
2006-07-14 21:50:00,1.8375,1.83751,1.83725,1.83725,491900003.0
2006-07-14 21:55:00,1.83727,1.83754,1.83726,1.8374,836500001.0
2006-07-14 22:00:00,1.83744,1.83755,1.83727,1.8373,755449997.0
2006-07-14 22:05:00,1.83728,1.83728,1.83705,1.8371,336300000.0
2006-07-14 22:10:00,1.83708,1.83738,1.83703,1.83725,341800002.0
2006-07-14 22:15:00,1.8373,1.83757,1.83705,1.83755,799099993.0
2006-07-14 22:20:00,1.83757,1.83785,1.83743,1.83757,519699999.0
2006-07-14 22:25:00,1.83761,1.83778,1.83745,1.8376,516900000.0
2006-07-14 22:30:00,1.83762,1.83766,1.8371,1.83734,689199996.0
2006-07-14 22:35:00,1.83742,1.83768,1.83742,1.8375,210000001.0
2006-07-14 22:40:00,1.83751,1.83771,1.83746,1.83757,442200001.0
2006-07-14 22:45:00,1.83753,1.83803,1.83751,1.83768,272100001.0
2006-07-14 22:50:00,1.8377,1.8384,1.83763,1.83835,176099999.0
2006-07-14 22:55:00,1.83821,1.83848,1.8378,1.83785,463299999.0
2006-07-17 00:00:00,1.8377,1.8377,1.8377,1.8377,28200000.0
2006-07-17 00:05:00,1.8376,1.8376,1.8375,1.8376,84600000.0
2006-07-17 00:10:00,1.8375,1.8376,1.8374,1.8375,84600000.0
2006-07-17 00:15:00,1.8376,1.8376,1.8374,1.8375,56400000.0
2006-07-17 00:20:00,1.8376,1.8381,1.8376,1.838,141000000.0
2006-07-17 00:25:00,1.8381,1.8386,1.8381,1.8386,112800000.0
2006-07-17 00:30:00,1.8387,1.8387,1.8386,1.8386,56400000.0
2006-07-17 00:35:00,1.8387,1.8387,1.8384,1.8386,56400000.0
2006-07-17 00:40:00,1.8385,1.8385,1.8384,1.8384,84600000.0
2006-07-17 00:45:00,1.8385,1.8386,1.8384,1.8386,141000000.0
2006-07-17 00:50:00,1.8385,1.8386,1.8385,1.8385,84600000.0
2006-07-17 00:55:00,1.8386,1.8386,1.8384,1.8385,84600000.0
2006-07-17 01:00:00,1.8386,1.8386,1.8382,1.8382,112800000.0
2006-07-17 01:05:00,1.8381,1.8382,1.838,1.838,84600000.0
2006-07-17 01:10:00,1.8381,1.8383,1.838,1.8381,112800000.0
2006-07-17 01:15:00,1.838,1.8381,1.8379,1.838,56400000.0
2006-07-17 01:20:00,1.8379,1.838,1.8379,1.8379,56400000.0
2006-07-17 01:25:00,1.8378,1.8378,1.8376,1.8376,112800000.0
2006-07-17 01:30:00,1.8377,1.8377,1.8375,1.8376,141000000.0
2006-07-17 01:35:00,1.8375,1.8376,1.8375,1.8376,141000000.0
2006-07-17 01:40:00,1.8377,1.8378,1.8376,1.8378,112800000.0
2006-07-17 01:45:00,1.8377,1.8378,1.8376,1.8376,112800000.0
2006-07-17 01:50:00,1.8377,1.8379,1.8376,1.8378,112800000.0
2006-07-17 01:55:00,1.838,1.838,1.8378,1.8378,56400000.0
2006-07-17 02:00:00,1.83767,1.83774,1.83743,1.83748,176300000.0
2006-07-17 02:05:00,1.83736,1.8376,1.83701,1.83758,120100001.0
2006-07-17 02:10:00,1.83768,1.8378,1.83755,1.83767,297199997.0
2006-07-17 02:15:00,1.83774,1.83774,1.83746,1.8376,267300000.0
2006-07-17 02:20:00,1.83758,1.8376,1.83746,1.83753,316900001.0
2006-07-17 02:25:00,1.83748,1.8376,1.83739,1.8376,235299998.0
2006-07-17 02:30:00,1.83758,1.83765,1.83735,1.83753,161600001.0
2006-07-17 02:35:00,1.83753,1.83763,1.83751,1.83755,302200001.0
2006-07-17 02:40:00,1.83756,1.83785,1.83756,1.83777,300299998.0
2006-07-17 02:45:00,1.83777,1.83783,1.83755,1.83783,248799999.0
2006-07-17 02:50:00,1.8379,1.83809,1.8378,1.83805,253000001.0
2006-07-17 02:55:00,1.838,1.83809,1.8378,1.8378,272100001.0
2006-07-17 03:00:00,1.83787,1.83792,1.83775,1.83783,252199999.0
2006-07-17 03:05:00,1.83771,1.83773,1.83735,1.83745,272300000.0
2006-07-17 03:10:00,1.83753,1.83753,1.83718,1.83727,200100001.0
2006-07-17 03:15:00,1.83727,1.83735,1.83705,1.83707,194750001.0
2006-07-17 03:20:00,1.837,1.83708,1.83689,1.83708,106450000.0
2006-07-17 03:25:00,1.83705,1.83715,1.83702,1.8371,145999999.0
2006-07-17 03:30:00,1.83715,1.83733,1.83705,1.83727,114099999.0
2006-07-17 03:35:00,1.8372,1.83738,1.83716,1.83719,269400003.0
2006-07-17 03:40:00,1.83719,1.83719,1.83699,1.83715,144600000.0
2006-07-17 03:45:00,1.83715,1.83723,1.8371,1.8372,234899999.0
2006-07-17 03:50:00,1.83711,1.83715,1.83693,1.83697,322200000.0
2006-07-17 03:55:00,1.83703,1.83713,1.83688,1.83706,266000000.0
2006-07-17 04:00:00,1.83708,1.83712,1.83674,1.83682,176799999.0
2006-07-17 04:05:00,1.8368,1.83685,1.83659,1.83664,256699998.0
2006-07-17 04:10:00,1.83653,1.83655,1.83605,1.83605,353999999.0
2006-07-17 04:15:00,1.83615,1.8362,1.83583,1.83583,314700003.0
2006-07-17 04:20:00,1.83578,1.83594,1.8357,1.83573,326500001.0
2006-07-17 04:25:00,1.83566,1.83585,1.83566,1.8358,329100000.0
2006-07-17 04:30:00,1.83577,1.83583,1.83566,1.83577,216800000.0
2006-07-17 04:35:00,1.83568,1.83619,1.83568,1.83606,266399999.0
2006-07-17 04:40:00,1.83617,1.83642,1.83612,1.83616,249100000.0
2006-07-17 04:45:00,1.83622,1.83632,1.83618,1.8363,260000000.0
2006-07-17 04:50:00,1.83621,1.8363,1.83614,1.83626,154899999.0
2006-07-17 04:55:00,1.83613,1.83625,1.83605,1.83613,200700000.0
2006-07-17 05:00:00,1.83622,1.83625,1.83612,1.8362,110400001.0
2006-07-17 05:05:00,1.83625,1.83635,1.83616,1.8363,145000000.0
2006-07-17 05:10:00,1.83635,1.83657,1.8363,1.83649,147400000.0
2006-07-17 05:15:00,1.83653,1.83662,1.83645,1.83652,215199998.0
2006-07-17 05:20:00,1.83647,1.83658,1.83645,1.8365,254100001.0
2006-07-17 05:25:00,1.8365,1.83655,1.83634,1.8364,265399999.0
2006-07-17 05:30:00,1.83636,1.83636,1.836,1.83627,196299999.0
2006-07-17 05:35:00,1.83613,1.83615,1.83598,1.83605,171699998.0
2006-07-17 05:40:00,1.83616,1.8362,1.83598,1.83608,279900000.0
2006-07-17 05:45:00,1.83613,1.83613,1.83593,1.836,215599996.0
2006-07-17 05:50:00,1.83607,1.83608,1.8359,1.83605,152200001.0
2006-07-17 05:55:00,1.836,1.83614,1.83597,1.83606,229499999.0
2006-07-17 06:00:00,1.83612,1.83617,1.83605,1.83615,218000001.0
2006-07-17 06:05:00,1.8361,1.83615,1.83605,1.8361,296300002.0
2006-07-17 06:10:00,1.8361,1.8363,1.83606,1.83622,174499999.0
2006-07-17 06:15:00,1.83625,1.83625,1.83585,1.83585,310399998.0
2006-07-17 06:20:00,1.83577,1.83588,1.83573,1.83577,341500001.0
2006-07-17 06:25:00,1.83586,1.83589,1.83573,1.83582,222499998.0
2006-07-17 06:30:00,1.83575,1.83585,1.83558,1.83573,323299998.0
2006-07-17 06:35:00,1.83567,1.83575,1.83557,1.83563,208099999.0
2006-07-17 06:40:00,1.83565,1.83573,1.83558,1.83562,149900001.0
2006-07-17 06:45:00,1.8356,1.83565,1.8354,1.8354,373649998.0
2006-07-17 06:50:00,1.83547,1.83563,1.83534,1.8355,225700002.0
2006-07-17 06:55:00,1.83544,1.8356,1.8354,1.8354,169699997.0
2006-07-17 07:00:00,1.83555,1.83562,1.83532,1.83556,224399998.0
2006-07-17 07:05:00,1.83553,1.83563,1.8353,1.8354,254599999.0
2006-07-17 07:10:00,1.83541,1.83569,1.83534,1.8356,393199998.0
2006-07-17 07:15:00,1.83565,1.83568,1.8355,1.83557,305400002.0
2006-07-17 07:20:00,1.83558,1.83568,1.83555,1.83565,251400002.0
2006-07-17 07:25:00,1.83563,1.83581,1.83552,1.83575,265400001.0
2006-07-17 07:30:00,1.83567,1.83602,1.83565,1.83585,351000002.0
2006-07-17 07:35:00,1.8359,1.83683,1.8358,1.83665,318300001.0
2006-07-17 07:40:00,1.83658,1.83671,1.83644,1.83661,231446992.0
2006-07-17 07:45:00,1.83658,1.83673,1.83657,1.83661,234900004.0
2006-07-17 07:50:00,1.83653,1.83655,1.83625,1.83625,143200000.0
2006-07-17 07:55:00,1.8362,1.83631,1.83601,1.83608,309599998.0
2006-07-17 08:00:00,1.83597,1.83609,1.83576,1.83597,276600001.0
2006-07-17 08:05:00,1.83594,1.83651,1.8354,1.83651,308700002.0
2006-07-17 08:10:00,1.83653,1.83757,1.83635,1.83747,413700001.0
2006-07-17 08:15:00,1.83746,1.83746,1.83681,1.83686,396799998.0
2006-07-17 08:20:00,1.83683,1.83692,1.83656,1.83687,229599999.0
2006-07-17 08:25:00,1.83696,1.83725,1.83696,1.83705,250770000.0
2006-07-17 08:30:00,1.83704,1.83712,1.83663,1.83683,212270001.0
2006-07-17 08:35:00,1.83687,1.83695,1.83671,1.83671,220200003.0
2006-07-17 08:40:00,1.83667,1.83676,1.83641,1.83643,415000000.0
2006-07-17 08:45:00,1.83653,1.83653,1.83629,1.83632,339099998.0
2006-07-17 08:50:00,1.8363,1.83684,1.8363,1.83681,314799999.0
2006-07-17 08:55:00,1.83676,1.8368,1.8362,1.8362,259900000.0
2006-07-17 09:00:00,1.83624,1.83657,1.83609,1.83609,339099995.0
2006-07-17 09:05:00,1.83606,1.83618,1.835,1.8352,301899997.0
2006-07-17 09:10:00,1.83513,1.83546,1.83481,1.8351,257900001.0
2006-07-17 09:15:00,1.8351,1.83527,1.83485,1.83521,327499999.0
2006-07-17 09:20:00,1.83522,1.83612,1.83517,1.83603,232299998.0
2006-07-17 09:25:00,1.83596,1.83608,1.83557,1.83572,281200002.0
2006-07-17 09:30:00,1.83567,1.83598,1.83564,1.83595,266700000.0
2006-07-17 09:35:00,1.83591,1.83597,1.83544,1.8355,260800002.0
2006-07-17 09:40:00,1.83532,1.83542,1.83462,1.83467,250700001.0
2006-07-17 09:45:00,1.83453,1.83495,1.83446,1.83475,281370002.0
2006-07-17 09:50:00,1.83479,1.83507,1.83458,1.83492,308500001.0
2006-07-17 09:55:00,1.83474,1.83474,1.83327,1.83335,234700000.0
2006-07-17 10:00:00,1.8328,1.8328,1.82995,1.82995,240500000.0
2006-07-17 10:05:00,1.82965,1.82981,1.82869,1.8292,351299996.0
2006-07-17 10:10:00,1.8292,1.82942,1.82788,1.82843,387400002.0
2006-07-17 10:15:00,1.82829,1.82829,1.82627,1.8273,359099999.0
2006-07-17 10:20:00,1.82722,1.82722,1.826,1.82616,444350005.0
2006-07-17 10:25:00,1.8262,1.82666,1.82617,1.82617,379799998.0
2006-07-17 10:30:00,1.82615,1.82627,1.82572,1.82615,187299998.0
2006-07-17 10:35:00,1.82607,1.82616,1.82478,1.82478,426600000.0
2006-07-17 10:40:00,1.82436,1.82436,1.82342,1.8238,400599997.0
2006-07-17 10:45:00,1.82371,1.82435,1.82367,1.82435,276399998.0
2006-07-17 10:50:00,1.82446,1.82473,1.82446,1.82469,300600003.0
2006-07-17 10:55:00,1.82467,1.82467,1.8228,1.82287,392599998.0
2006-07-17 11:00:00,1.82274,1.82328,1.82216,1.8225,321400000.0
2006-07-17 11:05:00,1.82255,1.82312,1.82243,1.82305,354600005.0
2006-07-17 11:10:00,1.82309,1.82322,1.82293,1.82295,239600001.0
2006-07-17 11:15:00,1.82295,1.82339,1.82288,1.82299,256599997.0
2006-07-17 11:20:00,1.82283,1.82287,1.82152,1.82152,310999997.0
2006-07-17 11:25:00,1.82107,1.82164,1.82058,1.82058,303400001.0
2006-07-17 11:30:00,1.82035,1.82046,1.82013,1.8202,357000001.0
2006-07-17 11:35:00,1.82012,1.82033,1.81988,1.8203,296699999.0
2006-07-17 11:40:00,1.82038,1.82047,1.81997,1.82036,395100000.0
2006-07-17 11:45:00,1.82039,1.82052,1.81985,1.82027,365499997.0
2006-07-17 11:50:00,1.82018,1.82049,1.81983,1.82004,457099999.0
2006-07-17 11:55:00,1.82006,1.82048,1.81997,1.8203,421499999.0
2006-07-17 12:00:00,1.82022,1.82035,1.8199,1.82003,394899998.0
2006-07-17 12:05:00,1.82041,1.82092,1.82014,1.82025,305099997.0
2006-07-17 12:10:00,1.82028,1.82074,1.82022,1.82074,273700002.0
2006-07-17 12:15:00,1.82092,1.82178,1.82092,1.82157,265500002.0
2006-07-17 12:20:00,1.82167,1.82167,1.82105,1.82106,292800000.0
2006-07-17 12:25:00,1.82103,1.82106,1.81928,1.81964,333499997.0
2006-07-17 12:30:00,1.81977,1.82011,1.81935,1.82011,416399998.0
2006-07-17 12:35:00,1.82036,1.82062,1.82024,1.82062,274900002.0
2006-07-17 12:40:00,1.82065,1.82074,1.8204,1.82061,371500000.0
2006-07-17 12:45:00,1.82059,1.82064,1.82018,1.82023,292400000.0
2006-07-17 12:50:00,1.82025,1.82025,1.81931,1.81967,383099999.0
2006-07-17 12:55:00,1.81975,1.82037,1.81945,1.81945,196300000.0
2006-07-17 13:00:00,1.81939,1.8199,1.81939,1.81985,443999996.0
2006-07-17 13:05:00,1.8198,1.82021,1.8198,1.81993,281800001.0
2006-07-17 13:10:00,1.81992,1.81998,1.81915,1.81931,312399997.0
2006-07-17 13:15:00,1.81923,1.81959,1.81888,1.81928,351400002.0
2006-07-17 13:20:00,1.81927,1.82008,1.81915,1.82005,180000000.0
2006-07-17 13:25:00,1.82024,1.8211,1.82006,1.82056,357100003.0
2006-07-17 13:30:00,1.82055,1.82079,1.82028,1.82045,333500001.0
2006-07-17 13:35:00,1.82046,1.82064,1.82038,1.82054,284599999.0
2006-07-17 13:40:00,1.82063,1.82067,1.82035,1.82065,308999996.0
2006-07-17 13:45:00,1.82061,1.82077,1.82041,1.82065,369846993.0
2006-07-17 13:50:00,1.8206,1.82075,1.82016,1.82056,316400003.0
2006-07-17 13:55:00,1.82055,1.82068,1.8205,1.82065,245400004.0
2006-07-17 14:00:00,1.8207,1.82154,1.82055,1.8215,296500003.0
2006-07-17 14:05:00,1.82144,1.82293,1.82144,1.8226,328999996.0
2006-07-17 14:10:00,1.8226,1.82267,1.82158,1.82158,287699999.0
2006-07-17 14:15:00,1.82157,1.82197,1.82142,1.82142,194200001.0
2006-07-17 14:20:00,1.82123,1.82129,1.82047,1.82055,267700000.0
2006-07-17 14:25:00,1.82059,1.82081,1.82008,1.82074,263299997.0
2006-07-17 14:30:00,1.82067,1.82134,1.81981,1.81985,321400001.0
2006-07-17 14:35:00,1.81977,1.81989,1.81893,1.81951,316150002.0
2006-07-17 14:40:00,1.8194,1.81947,1.81904,1.81944,347599995.0
2006-07-17 14:45:00,1.81943,1.82007,1.81933,1.81985,287199999.0
2006-07-17 14:50:00,1.81995,1.82001,1.81958,1.8198,236699999.0
2006-07-17 14:55:00,1.81979,1.81999,1.81961,1.81985,316099999.0
2006-07-17 15:00:00,1.81989,1.82038,1.81989,1.81996,367999994.0
2006-07-17 15:05:00,1.82002,1.82009,1.819,1.81955,348699998.0
2006-07-17 15:10:00,1.81945,1.82009,1.81936,1.82009,313499999.0
2006-07-17 15:15:00,1.81977,1.81977,1.81759,1.81876,308999999.0
2006-07-17 15:20:00,1.8189,1.81917,1.81796,1.81798,303150002.0
2006-07-17 15:25:00,1.81803,1.81808,1.81754,1.8176,390300002.0
2006-07-17 15:30:00,1.81753,1.81986,1.81753,1.81986,388200001.0
2006-07-17 15:35:00,1.82018,1.8204,1.81981,1.82027,348499998.0
2006-07-17 15:40:00,1.82029,1.82059,1.81987,1.82014,263900001.0
2006-07-17 15:45:00,1.8201,1.82018,1.81933,1.81993,403299994.0
2006-07-17 15:50:00,1.81989,1.82073,1.81989,1.82056,367600003.0
2006-07-17 15:55:00,1.82062,1.8209,1.82048,1.82087,229700000.0
2006-07-17 16:00:00,1.82091,1.82137,1.82061,1.82137,345500000.0
2006-07-17 16:05:00,1.82123,1.82123,1.82064,1.82084,236350000.0
2006-07-17 16:10:00,1.8209,1.82106,1.81985,1.81986,392299998.0
2006-07-17 16:15:00,1.81955,1.81955,1.81841,1.81858,434600001.0
2006-07-17 16:20:00,1.81842,1.81895,1.81832,1.81895,292599998.0
2006-07-17 16:25:00,1.81904,1.81962,1.81904,1.81942,316299997.0
2006-07-17 16:30:00,1.81931,1.81954,1.81888,1.81903,316599998.0
2006-07-17 16:35:00,1.8191,1.81973,1.81907,1.81973,373849999.0
2006-07-17 16:40:00,1.81973,1.82006,1.81955,1.81983,232500000.0
2006-07-17 16:45:00,1.81969,1.81981,1.81946,1.81958,395749996.0
2006-07-17 16:50:00,1.81955,1.81955,1.81923,1.81939,287670002.0
2006-07-17 16:55:00,1.8194,1.81941,1.81853,1.81925,442499996.0
2006-07-17 17:00:00,1.81935,1.82003,1.81914,1.81946,317400001.0
2006-07-17 17:05:00,1.81932,1.8201,1.81932,1.81972,307949998.0
2006-07-17 17:10:00,1.81959,1.81959,1.81871,1.81946,419300001.0
2006-07-17 17:15:00,1.81943,1.81953,1.81895,1.81921,389399996.0
2006-07-17 17:20:00,1.81914,1.81973,1.81884,1.81927,392199999.0
2006-07-17 17:25:00,1.8194,1.81957,1.8191,1.81931,293900001.0
2006-07-17 17:30:00,1.81942,1.81971,1.81926,1.81953,344999998.0
2006-07-17 17:35:00,1.81956,1.81995,1.81955,1.81988,243899998.0
2006-07-17 17:40:00,1.81983,1.81986,1.8194,1.81951,346999999.0
2006-07-17 17:45:00,1.81946,1.82012,1.81928,1.82001,284299998.0
2006-07-17 17:50:00,1.82007,1.8203,1.81974,1.82001,318099998.0
2006-07-17 17:55:00,1.82015,1.82015,1.81985,1.81995,272799995.0
2006-07-17 18:00:00,1.82005,1.82064,1.82001,1.82045,4039600004.0
2006-07-17 18:05:00,1.82041,1.82054,1.81999,1.82002,4841399997.0
2006-07-17 18:10:00,1.82,1.82009,1.81963,1.81985,3332999996.0
2006-07-17 18:15:00,1.8199,1.82034,1.81983,1.8199,3322799996.0
2006-07-17 18:20:00,1.81992,1.82008,1.8197,1.8198,3315196974.0
2006-07-17 18:25:00,1.81973,1.82008,1.81942,1.82003,3141349991.0
2006-07-17 18:30:00,1.8201,1.82035,1.81997,1.82005,2907569998.0
2006-07-17 18:35:00,1.82003,1.82036,1.82001,1.82035,1031699998.0
2006-07-17 18:40:00,1.82033,1.82038,1.81995,1.82008,1552099995.0
2006-07-17 18:45:00,1.82005,1.82019,1.81975,1.81975,1014200003.0
2006-07-17 18:50:00,1.8197,1.81981,1.81935,1.81938,2051100009.0
2006-07-17 18:55:00,1.81945,1.81978,1.81941,1.81941,2837500007.0
2006-07-17 19:00:00,1.81947,1.8197,1.81943,1.8197,1560000000.0
2006-07-17 19:05:00,1.8197,1.81974,1.81952,1.81965,1800099995.0
2006-07-17 19:10:00,1.81963,1.81981,1.81955,1.81976,1573597004.0
2006-07-17 19:15:00,1.81973,1.81973,1.81945,1.81955,1239699992.0
2006-07-17 19:20:00,1.81952,1.81968,1.8191,1.81912,1294399998.0
2006-07-17 19:25:00,1.81913,1.81933,1.81913,1.81922,1484099998.0
2006-07-17 19:30:00,1.81915,1.81925,1.81905,1.8191,1764449998.0
2006-07-17 19:35:00,1.81906,1.81906,1.81845,1.81888,1217500001.0
2006-07-17 19:40:00,1.8189,1.81927,1.8189,1.81918,1524500005.0
2006-07-17 19:45:00,1.81922,1.81942,1.81911,1.81918,1060299998.0
2006-07-17 19:50:00,1.81916,1.81938,1.81901,1.81913,1079899993.0
2006-07-17 19:55:00,1.8191,1.81935,1.81906,1.81912,1359050003.0
2006-07-17 20:00:00,1.81905,1.81913,1.8187,1.81875,743899998.0
2006-07-17 20:05:00,1.8187,1.81901,1.8187,1.81885,928899999.0
2006-07-17 20:10:00,1.81885,1.8192,1.81879,1.81912,951000002.0
2006-07-17 20:15:00,1.81915,1.81923,1.8191,1.81916,979499999.0
2006-07-17 20:20:00,1.8191,1.8194,1.81898,1.81907,922500007.0
2006-07-17 20:25:00,1.81908,1.81934,1.81899,1.81929,1835200010.0
2006-07-17 20:30:00,1.8193,1.81945,1.81919,1.81933,2517149993.0
2006-07-17 20:35:00,1.8193,1.81932,1.81859,1.81875,902799997.0
2006-07-17 20:40:00,1.81874,1.81899,1.81842,1.81899,1088599992.0
2006-07-17 20:45:00,1.81903,1.81903,1.81885,1.81895,974599998.0
2006-07-17 20:50:00,1.81895,1.81947,1.81891,1.8191,1847099995.0
2006-07-17 20:55:00,1.81911,1.8193,1.81887,1.81904,2096049999.0
2006-07-17 21:00:00,1.81906,1.81912,1.81884,1.81906,1472799994.0
2006-07-17 21:05:00,1.81907,1.8193,1.81895,1.81918,602970000.0
2006-07-17 21:10:00,1.81928,1.81944,1.81906,1.8192,825199996.0
2006-07-17 21:15:00,1.81922,1.81922,1.81867,1.81867,682400000.0
2006-07-17 21:20:00,1.81862,1.81865,1.81849,1.81852,872000002.0
2006-07-17 21:25:00,1.81846,1.81846,1.81811,1.81841,620649999.0
2006-07-17 21:30:00,1.81841,1.81841,1.8182,1.81827,805100004.0
2006-07-17 21:35:00,1.81831,1.81838,1.81818,1.81825,632299991.0
2006-07-17 21:40:00,1.8182,1.81842,1.81803,1.81841,635300000.0
2006-07-17 21:45:00,1.81842,1.81854,1.81836,1.81839,558799999.0
2006-07-17 21:50:00,1.81843,1.81876,1.81843,1.81863,444100002.0
2006-07-17 21:55:00,1.81866,1.81875,1.81851,1.81855,1133099997.0
2006-07-17 22:00:00,1.81856,1.8186,1.81845,1.8185,872399997.0
2006-07-17 22:05:00,1.81853,1.81866,1.8185,1.81866,328600001.0
2006-07-17 22:10:00,1.81867,1.81887,1.81865,1.81882,405499999.0
2006-07-17 22:15:00,1.81881,1.81881,1.81858,1.81863,783799996.0
2006-07-17 22:20:00,1.8186,1.81865,1.81832,1.81847,428349997.0
2006-07-17 22:25:00,1.81848,1.81861,1.81842,1.81845,409700001.0
2006-07-17 22:30:00,1.81843,1.81843,1.81803,1.81803,639149997.0
2006-07-17 22:35:00,1.81805,1.81815,1.81783,1.81814,244400001.0
2006-07-17 22:40:00,1.8182,1.8185,1.81818,1.8185,488800002.0
2006-07-17 22:45:00,1.81851,1.81852,1.81809,1.81814,417399995.0
2006-07-17 22:50:00,1.81813,1.81842,1.81808,1.81835,165600000.0
2006-07-17 22:55:00,1.8183,1.81839,1.81796,1.81798,364500002.0
2006-07-17 23:00:00,1.8179,1.81864,1.81775,1.81858,442799998.0
2006-07-17 23:05:00,1.81838,1.81901,1.81833,1.81878,379400001.0
2006-07-17 23:10:00,1.81873,1.81892,1.81839,1.81863,312299997.0
2006-07-17 23:15:00,1.8186,1.81876,1.81844,1.81848,275000000.0
2006-07-17 23:20:00,1.81879,1.819,1.81856,1.81896,318150004.0
2006-07-17 23:25:00,1.81873,1.81916,1.81822,1.81882,388900001.0
2006-07-17 23:30:00,1.81881,1.819,1.81859,1.81898,289299999.0
2006-07-17 23:35:00,1.81895,1.81895,1.81832,1.81832,181000002.0
2006-07-17 23:40:00,1.81825,1.81827,1.81818,1.8182,114899999.0
2006-07-17 23:45:00,1.81837,1.819,1.81837,1.819,232599999.0
2006-07-17 23:50:00,1.8191,1.81915,1.81905,1.81905,78200000.0
2006-07-17 23:55:00,1.8191,1.81944,1.81899,1.8193,358499998.0
2006-07-18 00:00:00,1.81918,1.81918,1.81893,1.819,158400003.0
2006-07-18 00:05:00,1.81885,1.81887,1.81857,1.81862,195999997.0
2006-07-18 00:10:00,1.81861,1.81868,1.818,1.8185,243999999.0
2006-07-18 00:15:00,1.81833,1.81835,1.8179,1.8183,274399999.0
2006-07-18 00:20:00,1.81828,1.81837,1.81827,1.81828,142300000.0
2006-07-18 00:25:00,1.8182,1.81882,1.8182,1.81882,394799998.0
2006-07-18 00:30:00,1.81885,1.81885,1.81839,1.81843,160200000.0
2006-07-18 00:35:00,1.81863,1.81869,1.81839,1.8185,149500001.0
2006-07-18 00:40:00,1.81855,1.81875,1.81842,1.8187,162149999.0
2006-07-18 00:45:00,1.8187,1.8189,1.81865,1.8189,244900000.0
2006-07-18 00:50:00,1.81895,1.81905,1.8189,1.81905,185800001.0
2006-07-18 00:55:00,1.819,1.81927,1.81899,1.8192,312700000.0
2006-07-18 01:00:00,1.81907,1.81955,1.81901,1.81933,179200000.0
2006-07-18 01:05:00,1.8194,1.8194,1.81923,1.81923,302700001.0
2006-07-18 01:10:00,1.8192,1.81926,1.81882,1.81921,290800005.0
2006-07-18 01:15:00,1.81923,1.81963,1.81923,1.81962,271699998.0
2006-07-18 01:20:00,1.81953,1.81961,1.81926,1.81954,267900000.0
2006-07-18 01:25:00,1.81953,1.81977,1.81948,1.81977,223399999.0
2006-07-18 01:30:00,1.81986,1.81986,1.81929,1.8194,247050000.0
2006-07-18 01:35:00,1.81939,1.81947,1.81937,1.81945,192799998.0
2006-07-18 01:40:00,1.81945,1.81964,1.81939,1.81955,237400000.0
2006-07-18 01:45:00,1.8196,1.8196,1.81937,1.81957,288099995.0
2006-07-18 01:50:00,1.81961,1.81977,1.81939,1.81972,246399998.0
2006-07-18 01:55:00,1.81973,1.82011,1.81962,1.81985,215399999.0
2006-07-18 02:00:00,1.81988,1.82001,1.81983,1.81989,190550000.0
2006-07-18 02:05:00,1.81989,1.81997,1.81962,1.81988,137100000.0
2006-07-18 02:10:00,1.81997,1.82,1.81967,1.81971,295900001.0
2006-07-18 02:15:00,1.8198,1.81988,1.8197,1.81988,298999999.0
2006-07-18 02:20:00,1.8199,1.82006,1.8198,1.82006,193199999.0
2006-07-18 02:25:00,1.82,1.82033,1.82,1.82033,213546993.0
2006-07-18 02:30:00,1.82032,1.8204,1.82,1.82,209500001.0
2006-07-18 02:35:00,1.82002,1.82021,1.81991,1.81996,247850000.0
2006-07-18 02:40:00,1.81995,1.82005,1.81935,1.81952,318099998.0
2006-07-18 02:45:00,1.81946,1.81946,1.8192,1.8192,178700002.0
2006-07-18 02:50:00,1.81922,1.8193,1.81917,1.81925,137100000.0
2006-07-18 02:55:00,1.8191,1.8191,1.81849,1.81857,265899998.0
2006-07-18 03:00:00,1.81861,1.81865,1.81816,1.81843,251746997.0
2006-07-18 03:05:00,1.81849,1.8193,1.81836,1.8192,435499999.0
2006-07-18 03:10:00,1.81937,1.81967,1.81937,1.8196,261700001.0
2006-07-18 03:15:00,1.8196,1.81961,1.81948,1.81955,317400000.0
2006-07-18 03:20:00,1.81968,1.82,1.81968,1.81993,153699999.0
2006-07-18 03:25:00,1.81988,1.81996,1.81981,1.81988,230999999.0
2006-07-18 03:30:00,1.81993,1.81993,1.8193,1.8193,168300001.0
2006-07-18 03:35:00,1.81934,1.81958,1.81931,1.8195,284799997.0
2006-07-18 03:40:00,1.81955,1.8198,1.81945,1.8198,169600001.0
2006-07-18 03:45:00,1.8198,1.82005,1.8198,1.82005,229149998.0
2006-07-18 03:50:00,1.82,1.82005,1.81967,1.81967,223400001.0
2006-07-18 03:55:00,1.81974,1.82004,1.81974,1.81995,227299999.0
2006-07-18 04:00:00,1.81988,1.82008,1.81977,1.82,183800000.0
2006-07-18 04:05:00,1.82,1.82005,1.81993,1.82,228899998.0
2006-07-18 04:10:00,1.81994,1.82021,1.81994,1.82,332500001.0
2006-07-18 04:15:00,1.8201,1.82035,1.82008,1.82023,258100002.0
2006-07-18 04:20:00,1.82015,1.82037,1.82015,1.82025,399999998.0
2006-07-18 04:25:00,1.82035,1.82077,1.82035,1.82053,298400000.0
2006-07-18 04:30:00,1.82052,1.82052,1.82026,1.82047,221999999.0
2006-07-18 04:35:00,1.82033,1.82053,1.82033,1.8204,236299999.0
2006-07-18 04:40:00,1.82048,1.8206,1.82022,1.82035,260500001.0
2006-07-18 04:45:00,1.82042,1.82056,1.82033,1.8204,269800000.0
2006-07-18 04:50:00,1.82044,1.82049,1.82008,1.82015,166299998.0
2006-07-18 04:55:00,1.82017,1.82028,1.82006,1.82023,195899999.0
2006-07-18 05:00:00,1.82025,1.82032,1.82015,1.82028,105699999.0
2006-07-18 05:05:00,1.82035,1.8205,1.82028,1.8205,143400000.0
2006-07-18 05:10:00,1.82049,1.82078,1.82045,1.82055,344299999.0
2006-07-18 05:15:00,1.82052,1.82066,1.82038,1.82043,296500001.0
2006-07-18 05:20:00,1.82037,1.82048,1.82017,1.82021,197600001.0
2006-07-18 05:25:00,1.82022,1.82022,1.8197,1.81972,199299999.0
2006-07-18 05:30:00,1.81958,1.8196,1.8193,1.8196,280499997.0
2006-07-18 05:35:00,1.81959,1.82001,1.81953,1.81995,318600000.0
2006-07-18 05:40:00,1.82,1.82,1.81982,1.81988,181999999.0
2006-07-18 05:45:00,1.81991,1.81991,1.81977,1.81989,165699998.0
2006-07-18 05:50:00,1.81997,1.82005,1.81984,1.82003,187200000.0
2006-07-18 05:55:00,1.81998,1.82009,1.8199,1.81995,267299999.0
2006-07-18 06:00:00,1.82,1.82026,1.8199,1.82,343300000.0
2006-07-18 06:05:00,1.82005,1.82014,1.81994,1.81997,245100002.0
2006-07-18 06:10:00,1.81995,1.82002,1.81989,1.81993,151949999.0
2006-07-18 06:15:00,1.81996,1.81996,1.81957,1.81962,319299997.0
2006-07-18 06:20:00,1.81962,1.81978,1.8196,1.81966,320600002.0
2006-07-18 06:25:00,1.81976,1.81986,1.8196,1.81967,180399999.0
2006-07-18 06:30:00,1.8196,1.81967,1.8194,1.8195,211000000.0
2006-07-18 06:35:00,1.81947,1.81971,1.81945,1.81971,91750000.0
2006-07-18 06:40:00,1.81971,1.81982,1.81962,1.8198,297500002.0
2006-07-18 06:45:00,1.81977,1.81985,1.81951,1.81955,228300000.0
2006-07-18 06:50:00,1.81964,1.81976,1.8194,1.8197,234599999.0
2006-07-18 06:55:00,1.81965,1.8197,1.81955,1.81955,87900001.0
2006-07-18 07:00:00,1.8197,1.81978,1.81955,1.81977,213400000.0
2006-07-18 07:05:00,1.81991,1.81999,1.81977,1.8199,257399998.0
2006-07-18 07:10:00,1.81986,1.8199,1.81965,1.81987,242700000.0
2006-07-18 07:15:00,1.81995,1.81995,1.81969,1.81969,235999999.0
2006-07-18 07:20:00,1.81968,1.81978,1.81965,1.8197,228700000.0
2006-07-18 07:25:00,1.8197,1.81992,1.81962,1.81987,298899997.0
2006-07-18 07:30:00,1.81986,1.81986,1.81963,1.81968,353300001.0
2006-07-18 07:35:00,1.81975,1.81978,1.8196,1.81963,281500000.0
2006-07-18 07:40:00,1.8196,1.81984,1.81953,1.8197,327600005.0
2006-07-18 07:45:00,1.81965,1.81968,1.81952,1.8196,230200002.0
2006-07-18 07:50:00,1.81957,1.8197,1.81952,1.81959,166800001.0
2006-07-18 07:55:00,1.81957,1.81962,1.81945,1.81962,202050000.0
2006-07-18 08:00:00,1.8196,1.81989,1.8196,1.81975,267399998.0
2006-07-18 08:05:00,1.81992,1.82103,1.81992,1.82103,290999999.0
2006-07-18 08:10:00,1.82096,1.82098,1.82022,1.8203,273499997.0
2006-07-18 08:15:00,1.82027,1.82027,1.81954,1.81995,351199997.0
2006-07-18 08:20:00,1.81998,1.82002,1.81974,1.81997,423300000.0
2006-07-18 08:25:00,1.82003,1.82032,1.8197,1.81973,410499998.0
2006-07-18 08:30:00,1.81968,1.81986,1.8196,1.81979,283500001.0
2006-07-18 08:35:00,1.81982,1.82036,1.81969,1.8203,246700001.0
2006-07-18 08:40:00,1.82028,1.821,1.82025,1.82088,426400001.0
2006-07-18 08:45:00,1.82097,1.82125,1.82082,1.82097,361699998.0
2006-07-18 08:50:00,1.82098,1.82136,1.82079,1.8213,385400003.0
2006-07-18 08:55:00,1.82139,1.82152,1.82097,1.82098,168199999.0
2006-07-18 09:00:00,1.82106,1.82112,1.8196,1.8196,384800001.0
2006-07-18 09:05:00,1.81957,1.82059,1.81957,1.82019,420599998.0
2006-07-18 09:10:00,1.82014,1.82135,1.82014,1.82119,255599998.0
2006-07-18 09:15:00,1.82108,1.82168,1.82064,1.82075,365299998.0
2006-07-18 09:20:00,1.82068,1.8221,1.82029,1.8221,348499998.0
2006-07-18 09:25:00,1.82199,1.82255,1.8214,1.82159,294700002.0
2006-07-18 09:30:00,1.8216,1.82234,1.8216,1.82226,361700003.0
2006-07-18 09:35:00,1.82231,1.82231,1.82186,1.82203,375799998.0
2006-07-18 09:40:00,1.82194,1.82222,1.82168,1.82222,339500005.0
2006-07-18 09:45:00,1.82229,1.82267,1.82163,1.82163,398099999.0
2006-07-18 09:50:00,1.82176,1.82304,1.82176,1.8222,289749997.0
2006-07-18 09:55:00,1.82221,1.82226,1.8218,1.82215,277100000.0
2006-07-18 10:00:00,1.82211,1.82285,1.82209,1.82246,196299999.0
2006-07-18 10:05:00,1.82243,1.82264,1.822,1.82233,254099999.0
2006-07-18 10:10:00,1.82229,1.82229,1.82192,1.822,423500002.0
2006-07-18 10:15:00,1.82196,1.82196,1.82116,1.82161,223299999.0
2006-07-18 10:20:00,1.82162,1.82229,1.82162,1.82229,274399999.0
2006-07-18 10:25:00,1.82226,1.82294,1.82224,1.82294,370200001.0
2006-07-18 10:30:00,1.82305,1.82487,1.82305,1.82424,338000002.0
2006-07-18 10:35:00,1.82423,1.82455,1.82405,1.82405,197300000.0
2006-07-18 10:40:00,1.82408,1.82513,1.82403,1.82499,347499998.0
2006-07-18 10:45:00,1.82492,1.82504,1.82463,1.82498,346699999.0
2006-07-18 10:50:00,1.82522,1.82558,1.82472,1.8249,394499996.0
2006-07-18 10:55:00,1.82486,1.82486,1.82406,1.82437,456699999.0
2006-07-18 11:00:00,1.82374,1.82374,1.82236,1.82281,422800000.0
2006-07-18 11:05:00,1.82297,1.82305,1.82233,1.82288,395250004.0
2006-07-18 11:10:00,1.82287,1.82353,1.8227,1.82353,406199995.0
2006-07-18 11:15:00,1.82354,1.82494,1.82334,1.82426,401600002.0
2006-07-18 11:20:00,1.82435,1.82451,1.82427,1.82441,386600005.0
2006-07-18 11:25:00,1.82421,1.82439,1.824,1.82403,366300000.0
2006-07-18 11:30:00,1.82394,1.82403,1.8235,1.8238,470200000.0
2006-07-18 11:35:00,1.82378,1.82428,1.82362,1.82387,369300000.0
2006-07-18 11:40:00,1.82377,1.82469,1.82377,1.82453,289199999.0
2006-07-18 11:45:00,1.82449,1.82463,1.82434,1.82458,443900002.0
2006-07-18 11:50:00,1.82464,1.82547,1.82462,1.82523,310699999.0
2006-07-18 11:55:00,1.8252,1.82618,1.82504,1.82511,256600003.0
2006-07-18 12:00:00,1.825,1.82514,1.82486,1.82505,266700001.0
2006-07-18 12:05:00,1.82507,1.82569,1.82507,1.82565,294399998.0
2006-07-18 12:10:00,1.82575,1.82625,1.82572,1.82622,205300002.0
2006-07-18 12:15:00,1.8265,1.82755,1.8265,1.8273,266100003.0
2006-07-18 12:20:00,1.82742,1.82836,1.82734,1.82823,323099999.0
2006-07-18 12:25:00,1.82827,1.82901,1.82827,1.82865,202900001.0
2006-07-18 12:30:00,1.82869,1.82914,1.8282,1.82892,330400002.0
2006-07-18 12:35:00,1.82885,1.82962,1.82875,1.82962,273500000.0
2006-07-18 12:40:00,1.82974,1.83058,1.82971,1.82976,428600002.0
2006-07-18 12:45:00,1.82985,1.83023,1.82916,1.82918,328800000.0
2006-07-18 12:50:00,1.8292,1.82941,1.82855,1.82862,305700000.0
2006-07-18 12:55:00,1.82864,1.82909,1.8281,1.82825,178000001.0
2006-07-18 13:00:00,1.82818,1.82868,1.82799,1.82868,305199999.0
2006-07-18 13:05:00,1.82853,1.82853,1.82829,1.82845,354699999.0
2006-07-18 13:10:00,1.82845,1.82857,1.8283,1.82831,274899996.0
2006-07-18 13:15:00,1.82866,1.83009,1.82866,1.82985,389900000.0
2006-07-18 13:20:00,1.82973,1.82975,1.82944,1.8297,155600000.0
2006-07-18 13:25:00,1.82979,1.83014,1.82973,1.82982,297499998.0
2006-07-18 13:30:00,1.82973,1.82989,1.82928,1.82934,340900002.0
2006-07-18 13:35:00,1.82935,1.82938,1.82885,1.82898,389200000.0
2006-07-18 13:40:00,1.82902,1.82902,1.82754,1.82761,401099996.0
2006-07-18 13:45:00,1.82753,1.82819,1.82753,1.82815,288900000.0
2006-07-18 13:50:00,1.82812,1.82812,1.82771,1.82775,223500000.0
2006-07-18 13:55:00,1.82771,1.82787,1.82723,1.82733,256000001.0
2006-07-18 14:00:00,1.82744,1.82836,1.82744,1.82823,300300000.0
2006-07-18 14:05:00,1.82818,1.82971,1.82818,1.8296,196500000.0
2006-07-18 14:10:00,1.82963,1.82994,1.82917,1.82917,415999997.0
2006-07-18 14:15:00,1.82926,1.82932,1.82873,1.82873,311599997.0
2006-07-18 14:20:00,1.82859,1.82945,1.82859,1.82927,249500002.0
2006-07-18 14:25:00,1.82932,1.82983,1.82446,1.82446,313600002.0
2006-07-18 14:30:00,1.82295,1.83074,1.82238,1.83074,398799998.0
2006-07-18 14:35:00,1.83092,1.8315,1.8301,1.83026,262499999.0
2006-07-18 14:40:00,1.83025,1.83047,1.82942,1.82983,321300000.0
2006-07-18 14:45:00,1.82959,1.82993,1.82904,1.82985,423750001.0
2006-07-18 14:50:00,1.82991,1.83,1.82963,1.82978,272399998.0
2006-07-18 14:55:00,1.82982,1.82987,1.82897,1.82942,435899999.0
2006-07-18 15:00:00,1.82936,1.83012,1.82801,1.82979,271000002.0
2006-07-18 15:05:00,1.82955,1.83078,1.82949,1.8302,326600001.0
2006-07-18 15:10:00,1.83018,1.83058,1.82952,1.82963,339699999.0
2006-07-18 15:15:00,1.82958,1.83111,1.82958,1.83043,388800001.0
2006-07-18 15:20:00,1.83031,1.83273,1.8297,1.83269,279499998.0
2006-07-18 15:25:00,1.83268,1.83268,1.8303,1.8303,310699999.0
2006-07-18 15:30:00,1.8302,1.83083,1.82916,1.83039,388000000.0
2006-07-18 15:35:00,1.83042,1.83046,1.82973,1.82982,298700000.0
2006-07-18 15:40:00,1.82973,1.82988,1.82941,1.82986,460099999.0
2006-07-18 15:45:00,1.8298,1.8298,1.8285,1.8295,334100005.0
2006-07-18 15:50:00,1.8295,1.82993,1.82912,1.82912,411300001.0
2006-07-18 15:55:00,1.82913,1.82921,1.82828,1.82906,377099999.0
2006-07-18 16:00:00,1.82906,1.82906,1.82762,1.82777,414100001.0
2006-07-18 16:05:00,1.82767,1.828,1.82706,1.82706,350600001.0
2006-07-18 16:10:00,1.82725,1.82795,1.82711,1.82785,340800001.0
2006-07-18 16:15:00,1.8278,1.828,1.82709,1.82753,482100001.0
2006-07-18 16:20:00,1.82753,1.82768,1.82504,1.82699,359599999.0
2006-07-18 16:25:00,1.82701,1.8271,1.82593,1.82626,353999998.0
2006-07-18 16:30:00,1.8263,1.82645,1.82476,1.82499,349399996.0
2006-07-18 16:35:00,1.82507,1.82572,1.82391,1.82572,371800001.0
2006-07-18 16:40:00,1.82583,1.82586,1.82491,1.82491,407100002.0
2006-07-18 16:45:00,1.82485,1.82514,1.8239,1.82407,313300001.0
2006-07-18 16:50:00,1.82412,1.82561,1.82412,1.82537,381799999.0
2006-07-18 16:55:00,1.82531,1.82551,1.82518,1.8255,295099999.0
2006-07-18 17:00:00,1.82545,1.82554,1.82524,1.82552,477649998.0
2006-07-18 17:05:00,1.82544,1.82628,1.82536,1.82597,201400001.0
2006-07-18 17:10:00,1.82584,1.82649,1.82555,1.82619,359599998.0
2006-07-18 17:15:00,1.82613,1.82655,1.82589,1.82652,260170001.0
2006-07-18 17:20:00,1.82646,1.82671,1.8263,1.82632,288669999.0
2006-07-18 17:25:00,1.82643,1.82648,1.82629,1.82633,185400002.0
2006-07-18 17:30:00,1.82646,1.82874,1.82646,1.82869,252400000.0
2006-07-18 17:35:00,1.82875,1.8288,1.8284,1.8284,233499999.0
2006-07-18 17:40:00,1.8283,1.8283,1.82683,1.827,234100000.0
2006-07-18 17:45:00,1.82707,1.82711,1.82658,1.82703,228099999.0
2006-07-18 17:50:00,1.82702,1.8271,1.8264,1.82647,220250001.0
2006-07-18 17:55:00,1.82646,1.82765,1.82597,1.82669,286500001.0
2006-07-18 18:00:00,1.82663,1.82711,1.82617,1.82711,4468849998.0
2006-07-18 18:05:00,1.82715,1.82751,1.82699,1.82738,4903649999.0
2006-07-18 18:10:00,1.82738,1.82752,1.82657,1.82664,3484299994.0
2006-07-18 18:15:00,1.8267,1.82683,1.82642,1.82642,3219300005.0
2006-07-18 18:20:00,1.82649,1.8269,1.82643,1.82658,3602349993.0
2006-07-18 18:25:00,1.82648,1.82656,1.82624,1.82648,2890899994.0
2006-07-18 18:30:00,1.82654,1.8267,1.82594,1.82594,2759446992.0
2006-07-18 18:35:00,1.82586,1.82612,1.82517,1.8253,1011099996.0
2006-07-18 18:40:00,1.82531,1.82546,1.82438,1.82468,1540200003.0
2006-07-18 18:45:00,1.82477,1.82515,1.82476,1.82508,954900000.0
2006-07-18 18:50:00,1.82506,1.82508,1.82484,1.82485,1936900003.0
2006-07-18 18:55:00,1.8249,1.82508,1.82482,1.82486,2509599992.0
2006-07-18 19:00:00,1.82487,1.82614,1.82487,1.82585,1668300008.0
2006-07-18 19:05:00,1.82588,1.82609,1.82576,1.82588,1863899993.0
2006-07-18 19:10:00,1.82585,1.82597,1.82573,1.82587,1402600004.0
2006-07-18 19:15:00,1.82586,1.82591,1.8256,1.82576,1441700000.0
2006-07-18 19:20:00,1.82575,1.82708,1.82575,1.82708,1545400001.0
2006-07-18 19:25:00,1.82704,1.82727,1.8265,1.8265,1535249993.0
2006-07-18 19:30:00,1.82641,1.82649,1.8261,1.82619,1527599999.0
2006-07-18 19:35:00,1.82619,1.82627,1.82598,1.82609,1188000002.0
2006-07-18 19:40:00,1.82605,1.82608,1.82565,1.82575,1470199998.0
2006-07-18 19:45:00,1.82575,1.82592,1.82536,1.82545,1133049999.0
2006-07-18 19:50:00,1.82543,1.82553,1.82507,1.82542,865099999.0
2006-07-18 19:55:00,1.82535,1.8254,1.82488,1.82511,1382100001.0
2006-07-18 20:00:00,1.82505,1.82528,1.82489,1.82501,889499999.0
2006-07-18 20:05:00,1.825,1.82518,1.82479,1.82484,1208499992.0
2006-07-18 20:10:00,1.82483,1.825,1.82447,1.82487,1116100005.0
2006-07-18 20:15:00,1.82481,1.82506,1.82439,1.825,1112999996.0
2006-07-18 20:20:00,1.82495,1.82534,1.82495,1.8251,959849997.0
2006-07-18 20:25:00,1.8251,1.82604,1.825,1.8259,1612169993.0
2006-07-18 20:30:00,1.82593,1.82633,1.82593,1.82633,2532600010.0
2006-07-18 20:35:00,1.82633,1.82659,1.82618,1.82642,1010099997.0
2006-07-18 20:40:00,1.82635,1.82647,1.82602,1.82618,953499995.0
2006-07-18 20:45:00,1.82612,1.82627,1.8257,1.82605,943199999.0
2006-07-18 20:50:00,1.826,1.82662,1.826,1.8264,1937399998.0
2006-07-18 20:55:00,1.82646,1.82658,1.82635,1.82642,2093450007.0
2006-07-18 21:00:00,1.82647,1.82685,1.82642,1.8265,1487899997.0
2006-07-18 21:05:00,1.82642,1.82642,1.82596,1.82615,636000002.0
2006-07-18 21:10:00,1.82621,1.82646,1.82621,1.82626,965700005.0
2006-07-18 21:15:00,1.8263,1.8263,1.82593,1.8262,667099998.0
2006-07-18 21:20:00,1.82623,1.8267,1.82621,1.82638,823299998.0
2006-07-18 21:25:00,1.82635,1.82648,1.82625,1.82648,665799994.0
2006-07-18 21:30:00,1.82652,1.8266,1.82624,1.82625,1135900001.0
2006-07-18 21:35:00,1.82632,1.82655,1.82628,1.82645,583799999.0
2006-07-18 21:40:00,1.82642,1.82668,1.82627,1.82666,634300006.0
2006-07-18 21:45:00,1.82665,1.82677,1.82641,1.82671,570600002.0
2006-07-18 21:50:00,1.82666,1.8267,1.8264,1.8265,418199998.0
2006-07-18 21:55:00,1.82652,1.82674,1.82647,1.82647,933199996.0
2006-07-18 22:00:00,1.82652,1.82656,1.82634,1.8264,739000004.0
2006-07-18 22:05:00,1.8264,1.82646,1.82635,1.8264,395000000.0
2006-07-18 22:10:00,1.82638,1.82645,1.82635,1.8264,247600000.0
2006-07-18 22:15:00,1.82642,1.82645,1.82577,1.82634,696670000.0
2006-07-18 22:20:00,1.82636,1.82636,1.82577,1.82577,530770000.0
2006-07-18 22:25:00,1.82578,1.8258,1.82537,1.82547,576199998.0
2006-07-18 22:30:00,1.82547,1.82557,1.82534,1.8254,647599998.0
2006-07-18 22:35:00,1.82545,1.82558,1.82539,1.82546,383699997.0
2006-07-18 22:40:00,1.82547,1.82557,1.8253,1.82538,606900001.0
2006-07-18 22:45:00,1.82538,1.82542,1.82526,1.82537,404200000.0
2006-07-18 22:50:00,1.82542,1.82563,1.82517,1.82531,296000001.0
2006-07-18 22:55:00,1.82532,1.826,1.82532,1.82595,269349999.0
2006-07-18 23:00:00,1.8259,1.82624,1.82575,1.82592,308399997.0
2006-07-18 23:05:00,1.82597,1.82618,1.8257,1.82599,434299998.0
2006-07-18 23:10:00,1.82598,1.82618,1.82548,1.82565,388700000.0
2006-07-18 23:15:00,1.82563,1.82605,1.82549,1.82584,320400001.0
2006-07-18 23:20:00,1.82588,1.82627,1.8258,1.8258,466300003.0
2006-07-18 23:25:00,1.82595,1.82609,1.82572,1.82583,392000001.0
2006-07-18 23:30:00,1.82584,1.82596,1.82557,1.82572,317000001.0
2006-07-18 23:35:00,1.82565,1.82577,1.82535,1.8257,174099999.0
2006-07-18 23:40:00,1.8257,1.8257,1.82535,1.82535,90199999.0
2006-07-18 23:45:00,1.82542,1.82564,1.82535,1.82564,214400003.0
2006-07-18 23:50:00,1.82558,1.82585,1.82557,1.82575,84100000.0
2006-07-18 23:55:00,1.82579,1.82641,1.82579,1.82633,221300001.0
2006-07-19 00:00:00,1.82632,1.82642,1.82593,1.8261,285099998.0
2006-07-19 00:05:00,1.82605,1.82605,1.82562,1.82562,192600001.0
2006-07-19 00:10:00,1.8256,1.8256,1.8253,1.8254,172400002.0
2006-07-19 00:15:00,1.82543,1.82555,1.82537,1.8255,118699999.0
2006-07-19 00:20:00,1.82548,1.82562,1.82533,1.82533,113800000.0
2006-07-19 00:25:00,1.82525,1.8254,1.82525,1.8254,258500001.0
2006-07-19 00:30:00,1.8254,1.82544,1.82535,1.82537,86000000.0
2006-07-19 00:35:00,1.82532,1.82543,1.82484,1.82493,238499998.0
2006-07-19 00:40:00,1.82502,1.82508,1.82488,1.825,146199999.0
2006-07-19 00:45:00,1.82503,1.82514,1.82495,1.82508,308299999.0
2006-07-19 00:50:00,1.8251,1.82515,1.82488,1.82515,220300000.0
2006-07-19 00:55:00,1.8251,1.82516,1.82499,1.8251,359199999.0
2006-07-19 01:00:00,1.82508,1.82519,1.82504,1.82508,306200000.0
2006-07-19 01:05:00,1.82515,1.82515,1.82425,1.8245,267100002.0
2006-07-19 01:10:00,1.82457,1.82476,1.82457,1.8247,176100000.0
2006-07-19 01:15:00,1.82468,1.82478,1.8246,1.82462,226199998.0
2006-07-19 01:20:00,1.8246,1.82506,1.82456,1.82505,152500001.0
2006-07-19 01:25:00,1.82499,1.82516,1.82472,1.82475,266199997.0
2006-07-19 01:30:00,1.8248,1.82488,1.8247,1.82482,213499999.0
2006-07-19 01:35:00,1.82476,1.82485,1.82426,1.82446,212300003.0
2006-07-19 01:40:00,1.82444,1.82459,1.82411,1.82437,342100003.0
2006-07-19 01:45:00,1.82437,1.82462,1.82437,1.82458,250300000.0
2006-07-19 01:50:00,1.82454,1.82498,1.82454,1.82493,255399997.0
2006-07-19 01:55:00,1.82494,1.8251,1.8248,1.82489,333399998.0
2006-07-19 02:00:00,1.82486,1.82486,1.82431,1.82438,256099998.0
2006-07-19 02:05:00,1.82431,1.82455,1.82426,1.82443,173600000.0
2006-07-19 02:10:00,1.82457,1.82485,1.82452,1.82465,354399998.0
2006-07-19 02:15:00,1.82471,1.82474,1.82449,1.82457,208100000.0
2006-07-19 02:20:00,1.82462,1.82477,1.82421,1.82421,228499996.0
2006-07-19 02:25:00,1.82416,1.82432,1.82387,1.82397,320599999.0
2006-07-19 02:30:00,1.82381,1.82381,1.82313,1.82349,273599997.0
2006-07-19 02:35:00,1.82348,1.82355,1.82331,1.82345,204600000.0
2006-07-19 02:40:00,1.82345,1.82412,1.82345,1.82398,382500005.0
2006-07-19 02:45:00,1.82388,1.82401,1.8238,1.82395,233000003.0
2006-07-19 02:50:00,1.82399,1.82419,1.82395,1.82413,227800001.0
2006-07-19 02:55:00,1.82411,1.82425,1.82387,1.82387,307900001.0
2006-07-19 03:00:00,1.82387,1.82417,1.8238,1.82405,274900000.0
2006-07-19 03:05:00,1.82402,1.8248,1.82402,1.8248,239800001.0
2006-07-19 03:10:00,1.82468,1.82468,1.82418,1.82445,228599999.0
2006-07-19 03:15:00,1.82455,1.82474,1.82447,1.82468,289699999.0
2006-07-19 03:20:00,1.82473,1.82517,1.82464,1.8249,174000001.0
2006-07-19 03:25:00,1.82473,1.82478,1.8245,1.82462,216800001.0
2006-07-19 03:30:00,1.82465,1.82465,1.82417,1.8244,253999999.0
2006-07-19 03:35:00,1.82423,1.82465,1.82412,1.82464,278099998.0
2006-07-19 03:40:00,1.82477,1.82481,1.82442,1.82442,216900001.0
2006-07-19 03:45:00,1.82438,1.82455,1.82438,1.82455,256899997.0
2006-07-19 03:50:00,1.82446,1.82462,1.8244,1.82454,326899999.0
2006-07-19 03:55:00,1.82455,1.82505,1.82447,1.82505,203200000.0
2006-07-19 04:00:00,1.82498,1.82498,1.82477,1.8248,147800000.0
2006-07-19 04:05:00,1.82482,1.82503,1.8248,1.82485,258899998.0
2006-07-19 04:10:00,1.8248,1.82512,1.8248,1.82498,224700002.0
2006-07-19 04:15:00,1.8251,1.82535,1.82505,1.82505,218799999.0
2006-07-19 04:20:00,1.82503,1.82537,1.82503,1.8252,288199997.0
2006-07-19 04:25:00,1.8252,1.82575,1.8252,1.82566,237300000.0
2006-07-19 04:30:00,1.8256,1.82572,1.82553,1.82565,152200000.0
2006-07-19 04:35:00,1.8256,1.82571,1.82548,1.8255,200399998.0
2006-07-19 04:40:00,1.82558,1.82558,1.82531,1.82533,156399999.0
2006-07-19 04:45:00,1.8254,1.8255,1.82535,1.82548,135500000.0
2006-07-19 04:50:00,1.82547,1.82608,1.82535,1.826,223000002.0
2006-07-19 04:55:00,1.82597,1.82621,1.82593,1.82615,318500001.0
2006-07-19 05:00:00,1.82617,1.82617,1.82594,1.82594,94300000.0
2006-07-19 05:05:00,1.82595,1.82615,1.82587,1.82615,132800000.0
2006-07-19 05:10:00,1.82625,1.82637,1.82596,1.82627,288500001.0
2006-07-19 05:15:00,1.82628,1.82655,1.82615,1.82638,272299998.0
2006-07-19 05:20:00,1.82635,1.82647,1.82605,1.8261,288599998.0
2006-07-19 05:25:00,1.82609,1.82643,1.82608,1.82623,313700000.0
2006-07-19 05:30:00,1.82625,1.8264,1.8261,1.8264,254449999.0
2006-07-19 05:35:00,1.82635,1.8264,1.82607,1.82607,160799998.0
2006-07-19 05:40:00,1.82615,1.82657,1.826,1.82651,304200004.0
2006-07-19 05:45:00,1.82652,1.8266,1.8264,1.8264,163099999.0
2006-07-19 05:50:00,1.8263,1.82644,1.8261,1.82625,261299996.0
2006-07-19 05:55:00,1.82623,1.82642,1.82602,1.82627,292999996.0
2006-07-19 06:00:00,1.8263,1.82661,1.8262,1.82658,265200001.0
2006-07-19 06:05:00,1.8265,1.82655,1.82633,1.8264,280800000.0
2006-07-19 06:10:00,1.82638,1.8265,1.82631,1.82638,158999997.0
2006-07-19 06:15:00,1.82644,1.82646,1.82622,1.82625,361020001.0
2006-07-19 06:20:00,1.82619,1.82626,1.82608,1.82617,225799998.0
2006-07-19 06:25:00,1.82623,1.82623,1.82609,1.82623,146699999.0
2006-07-19 06:30:00,1.82617,1.82627,1.8261,1.8262,208600000.0
2006-07-19 06:35:00,1.82616,1.8262,1.82609,1.8262,113700001.0
2006-07-19 06:40:00,1.82624,1.82636,1.82615,1.8262,170700002.0
2006-07-19 06:45:00,1.8262,1.82625,1.82606,1.82607,299300000.0
2006-07-19 06:50:00,1.82595,1.82595,1.82562,1.82577,256500000.0
2006-07-19 06:55:00,1.82582,1.82601,1.82536,1.82536,175500001.0
2006-07-19 07:00:00,1.82546,1.82552,1.82496,1.82496,259500000.0
2006-07-19 07:05:00,1.82487,1.82503,1.82484,1.82492,147700001.0
2006-07-19 07:10:00,1.8249,1.82495,1.82471,1.82479,400200001.0
2006-07-19 07:15:00,1.82485,1.82485,1.8247,1.82477,305899999.0
2006-07-19 07:20:00,1.82478,1.82498,1.82476,1.82484,357800000.0
2006-07-19 07:25:00,1.82486,1.82497,1.82481,1.82495,259499999.0
2006-07-19 07:30:00,1.82495,1.8251,1.82489,1.82505,254899999.0
2006-07-19 07:35:00,1.82509,1.8251,1.82497,1.825,215599999.0
2006-07-19 07:40:00,1.825,1.82511,1.82492,1.82503,229199999.0
2006-07-19 07:45:00,1.825,1.82541,1.82465,1.82541,174600002.0
2006-07-19 07:50:00,1.8254,1.82547,1.82532,1.82537,291800000.0
2006-07-19 07:55:00,1.82538,1.82544,1.82507,1.82514,289000003.0
2006-07-19 08:00:00,1.82503,1.82528,1.82461,1.82467,271400001.0
2006-07-19 08:05:00,1.82462,1.82462,1.82389,1.82454,240000001.0
2006-07-19 08:10:00,1.8245,1.82549,1.82445,1.82535,410500003.0
2006-07-19 08:15:00,1.82538,1.82558,1.82433,1.82448,331800001.0
2006-07-19 08:20:00,1.82463,1.82588,1.82458,1.82588,354100004.0
2006-07-19 08:25:00,1.82593,1.82613,1.82542,1.82542,287946993.0
2006-07-19 08:30:00,1.82539,1.82576,1.82532,1.82536,254500004.0
2006-07-19 08:35:00,1.82544,1.82652,1.82544,1.82652,197500002.0
2006-07-19 08:40:00,1.82656,1.82739,1.82656,1.82684,295999999.0
2006-07-19 08:45:00,1.82708,1.82718,1.82665,1.8268,278699999.0
2006-07-19 08:50:00,1.82676,1.82715,1.8267,1.82681,387599995.0
2006-07-19 08:55:00,1.82674,1.82726,1.82657,1.82699,339599999.0
2006-07-19 09:00:00,1.82698,1.82723,1.82644,1.82697,434346990.0
2006-07-19 09:05:00,1.82701,1.82745,1.82697,1.82735,278500000.0
2006-07-19 09:10:00,1.82742,1.82811,1.82739,1.82763,343700000.0
2006-07-19 09:15:00,1.82751,1.82819,1.82731,1.82731,400499998.0
2006-07-19 09:20:00,1.82726,1.82734,1.82422,1.82579,258599999.0
2006-07-19 09:25:00,1.8263,1.82797,1.8263,1.8274,358299995.0
2006-07-19 09:30:00,1.82721,1.82799,1.82694,1.82736,469600000.0
2006-07-19 09:35:00,1.82727,1.82769,1.82713,1.82735,258769998.0
2006-07-19 09:40:00,1.8274,1.82787,1.8272,1.82769,268500002.0
2006-07-19 09:45:00,1.8276,1.8278,1.82751,1.82763,339300004.0
2006-07-19 09:50:00,1.82758,1.82758,1.82666,1.82673,258200000.0
2006-07-19 09:55:00,1.82671,1.82676,1.82612,1.82622,318500002.0
2006-07-19 10:00:00,1.82615,1.82623,1.82553,1.82582,299300002.0
2006-07-19 10:05:00,1.82591,1.82659,1.82591,1.82659,428700003.0
2006-07-19 10:10:00,1.8266,1.82676,1.82655,1.82667,298699999.0
2006-07-19 10:15:00,1.82662,1.82667,1.82615,1.82667,222199999.0
2006-07-19 10:20:00,1.82677,1.8282,1.82677,1.8282,352400003.0
2006-07-19 10:25:00,1.82828,1.82894,1.82811,1.82872,264599999.0
2006-07-19 10:30:00,1.82885,1.82888,1.8246,1.8247,267399999.0
2006-07-19 10:35:00,1.82466,1.82581,1.82466,1.82534,419546991.0
2006-07-19 10:40:00,1.82536,1.82613,1.82527,1.82587,386300002.0
2006-07-19 10:45:00,1.82595,1.82717,1.82595,1.82708,314799999.0
2006-07-19 10:50:00,1.82705,1.82715,1.8268,1.82703,299050000.0
2006-07-19 10:55:00,1.82709,1.82778,1.82702,1.82777,335400000.0
2006-07-19 11:00:00,1.82783,1.828,1.82749,1.82777,437300002.0
2006-07-19 11:05:00,1.82784,1.82786,1.82758,1.82774,389599997.0
2006-07-19 11:10:00,1.82768,1.82895,1.82757,1.82871,388699999.0
2006-07-19 11:15:00,1.82871,1.82945,1.82857,1.8289,354300002.0
2006-07-19 11:20:00,1.82882,1.82889,1.8279,1.82853,264450001.0
2006-07-19 11:25:00,1.82842,1.82851,1.82739,1.8277,338100002.0
2006-07-19 11:30:00,1.82775,1.82874,1.82775,1.82874,353100000.0
2006-07-19 11:35:00,1.8288,1.82891,1.82833,1.8284,232300000.0
2006-07-19 11:40:00,1.82835,1.82845,1.82801,1.82804,352000001.0
2006-07-19 11:45:00,1.82802,1.8281,1.82763,1.82765,385700000.0
2006-07-19 11:50:00,1.82765,1.8283,1.82762,1.82818,332100001.0
2006-07-19 11:55:00,1.82826,1.82955,1.82815,1.82865,310999999.0
2006-07-19 12:00:00,1.82864,1.82887,1.82851,1.82853,376000001.0
2006-07-19 12:05:00,1.82863,1.82874,1.82852,1.8286,296300000.0
2006-07-19 12:10:00,1.82858,1.82858,1.82802,1.82831,249300000.0
2006-07-19 12:15:00,1.8283,1.82849,1.82797,1.82797,304500001.0
2006-07-19 12:20:00,1.828,1.828,1.82703,1.82703,265699999.0
2006-07-19 12:25:00,1.8269,1.82705,1.82669,1.8268,306700002.0
2006-07-19 12:30:00,1.82673,1.8268,1.82656,1.82665,439000006.0
2006-07-19 12:35:00,1.82666,1.82696,1.82647,1.82696,256000001.0
2006-07-19 12:40:00,1.82705,1.82721,1.82683,1.82714,328200000.0
2006-07-19 12:45:00,1.82714,1.82758,1.82692,1.82758,286799998.0
2006-07-19 12:50:00,1.82762,1.82762,1.82731,1.82741,326800002.0
2006-07-19 12:55:00,1.82742,1.82829,1.82736,1.82798,218500002.0
2006-07-19 13:00:00,1.82802,1.82802,1.82728,1.8277,362700003.0
2006-07-19 13:05:00,1.82768,1.82797,1.82762,1.82783,354300004.0
2006-07-19 13:10:00,1.82776,1.82798,1.82739,1.82778,369399999.0
2006-07-19 13:15:00,1.8278,1.8278,1.82765,1.82775,269699998.0
2006-07-19 13:20:00,1.82773,1.82775,1.82751,1.82751,288000001.0
2006-07-19 13:25:00,1.82735,1.82736,1.82695,1.82726,416900000.0
2006-07-19 13:30:00,1.82727,1.82759,1.8272,1.82754,454399996.0
2006-07-19 13:35:00,1.8275,1.82755,1.82687,1.82699,421600002.0
2006-07-19 13:40:00,1.82707,1.82711,1.8265,1.82655,371699998.0
2006-07-19 13:45:00,1.8265,1.8273,1.82647,1.82677,399400002.0
2006-07-19 13:50:00,1.8266,1.82677,1.82645,1.8266,211699998.0
2006-07-19 13:55:00,1.8266,1.82734,1.82658,1.82695,309900000.0
2006-07-19 14:00:00,1.82697,1.82711,1.82694,1.82708,284499998.0
2006-07-19 14:05:00,1.82714,1.82752,1.82689,1.82701,232800000.0
2006-07-19 14:10:00,1.82679,1.82679,1.82583,1.82585,301050000.0
2006-07-19 14:15:00,1.82588,1.82661,1.82517,1.82659,223699999.0
2006-07-19 14:20:00,1.8265,1.82778,1.8265,1.82696,416699997.0
2006-07-19 14:25:00,1.827,1.8277,1.82473,1.82658,354999997.0
2006-07-19 14:30:00,1.82594,1.82594,1.82051,1.82544,365900001.0
2006-07-19 14:35:00,1.82515,1.82515,1.82422,1.82447,415949995.0
2006-07-19 14:40:00,1.82457,1.82594,1.82441,1.82553,266699997.0
2006-07-19 14:45:00,1.82529,1.82555,1.82404,1.82434,280799997.0
2006-07-19 14:50:00,1.82433,1.82438,1.82287,1.8229,316200000.0
2006-07-19 14:55:00,1.82295,1.82378,1.82295,1.82378,249100000.0
2006-07-19 15:00:00,1.82388,1.82446,1.82353,1.82364,280900002.0
2006-07-19 15:05:00,1.8237,1.82449,1.82355,1.82414,421400002.0
2006-07-19 15:10:00,1.82411,1.8243,1.8239,1.82427,458500001.0
2006-07-19 15:15:00,1.82428,1.82483,1.82388,1.82395,349700003.0
2006-07-19 15:20:00,1.82397,1.82403,1.82356,1.82375,396999998.0
2006-07-19 15:25:00,1.82382,1.82463,1.82382,1.82449,383699998.0
2006-07-19 15:30:00,1.82446,1.82589,1.82446,1.82589,368599998.0
2006-07-19 15:35:00,1.82605,1.8263,1.82569,1.82604,222500000.0
2006-07-19 15:40:00,1.82605,1.82704,1.82584,1.82702,238050000.0
2006-07-19 15:45:00,1.82704,1.82724,1.82684,1.8269,446900001.0
2006-07-19 15:50:00,1.82681,1.82692,1.82631,1.82637,386400001.0
2006-07-19 15:55:00,1.82652,1.82785,1.82652,1.82708,305199999.0
2006-07-19 16:00:00,1.82678,1.833,1.8261,1.8313,372000001.0
2006-07-19 16:05:00,1.83135,1.83758,1.83126,1.83745,365950006.0
2006-07-19 16:10:00,1.83749,1.83803,1.83632,1.83655,290799999.0
2006-07-19 16:15:00,1.83667,1.83701,1.83608,1.83627,406300000.0
2006-07-19 16:20:00,1.8365,1.83728,1.8364,1.83675,325800006.0
2006-07-19 16:25:00,1.83698,1.83868,1.83679,1.83868,369100002.0
2006-07-19 16:30:00,1.83876,1.8396,1.83874,1.83874,360199999.0
2006-07-19 16:35:00,1.83869,1.83892,1.83813,1.83889,299099997.0
2006-07-19 16:40:00,1.83888,1.83908,1.8382,1.83828,399299996.0
2006-07-19 16:45:00,1.8382,1.83958,1.83798,1.83941,410000001.0
2006-07-19 16:50:00,1.83941,1.83951,1.83837,1.83917,346900001.0
2006-07-19 16:55:00,1.83898,1.83948,1.8385,1.83948,299000002.0
2006-07-19 17:00:00,1.83925,1.83938,1.83648,1.8365,358200000.0
2006-07-19 17:05:00,1.83643,1.83719,1.83607,1.83635,296400003.0
2006-07-19 17:10:00,1.8363,1.8376,1.83621,1.83715,381000003.0
2006-07-19 17:15:00,1.83703,1.83799,1.83703,1.83763,424299994.0
2006-07-19 17:20:00,1.83757,1.83799,1.83706,1.83722,267700004.0
2006-07-19 17:25:00,1.8373,1.83749,1.83714,1.83741,310199999.0
2006-07-19 17:30:00,1.8374,1.83787,1.83739,1.83759,261750001.0
2006-07-19 17:35:00,1.83758,1.83761,1.83736,1.83741,427400003.0
2006-07-19 17:40:00,1.83753,1.83814,1.83716,1.8373,418400002.0
2006-07-19 17:45:00,1.83736,1.8378,1.83736,1.83759,252000000.0
2006-07-19 17:50:00,1.83753,1.83799,1.83753,1.83782,315199999.0
2006-07-19 17:55:00,1.83778,1.83784,1.8372,1.83728,237100002.0
2006-07-19 18:00:00,1.83733,1.83753,1.83712,1.83715,3952500000.0
2006-07-19 18:05:00,1.83709,1.83734,1.83699,1.83715,5044746981.0
2006-07-19 18:10:00,1.83718,1.83791,1.8371,1.83766,3149249997.0
2006-07-19 18:15:00,1.83773,1.83789,1.83745,1.83765,3381849995.0
2006-07-19 18:20:00,1.83771,1.83858,1.83771,1.83851,3464399996.0
2006-07-19 18:25:00,1.8384,1.83848,1.83752,1.8384,3348099999.0
2006-07-19 18:30:00,1.83847,1.83866,1.83822,1.83852,3035349998.0
2006-07-19 18:35:00,1.83853,1.83924,1.83846,1.83915,1105749998.0
2006-07-19 18:40:00,1.83915,1.83952,1.83901,1.83913,1285600004.0
2006-07-19 18:45:00,1.83913,1.83957,1.8391,1.83933,1031150001.0
2006-07-19 18:50:00,1.8394,1.84042,1.83936,1.84036,1761499997.0
2006-07-19 18:55:00,1.84055,1.8426,1.84051,1.84218,2197846992.0
2006-07-19 19:00:00,1.84214,1.84214,1.84149,1.84185,1727599997.0
2006-07-19 19:05:00,1.84187,1.84225,1.84165,1.8419,1878549993.0
2006-07-19 19:10:00,1.84187,1.84218,1.84164,1.84168,1416599998.0
2006-07-19 19:15:00,1.84162,1.84201,1.84131,1.84181,1235799996.0
2006-07-19 19:20:00,1.84179,1.84229,1.84179,1.84223,1464100002.0
2006-07-19 19:25:00,1.84222,1.84276,1.84196,1.84274,1525599995.0
2006-07-19 19:30:00,1.84277,1.84304,1.84213,1.84213,1586600001.0
2006-07-19 19:35:00,1.84213,1.84248,1.84202,1.84247,1343200002.0
2006-07-19 19:40:00,1.84246,1.84344,1.84229,1.84319,1589600005.0
2006-07-19 19:45:00,1.84309,1.84361,1.84303,1.84329,1063900000.0
2006-07-19 19:50:00,1.84328,1.84364,1.84276,1.84295,970850000.0
2006-07-19 19:55:00,1.84295,1.84361,1.84287,1.84338,1480700007.0
2006-07-19 20:00:00,1.84334,1.84393,1.84317,1.84359,711299996.0
2006-07-19 20:05:00,1.84355,1.8437,1.84279,1.8429,1073399997.0
2006-07-19 20:10:00,1.84289,1.84319,1.84265,1.84265,981100002.0
2006-07-19 20:15:00,1.84267,1.84323,1.84261,1.84283,993300003.0
2006-07-19 20:20:00,1.84283,1.84362,1.84263,1.84327,984799996.0
2006-07-19 20:25:00,1.84329,1.84335,1.84282,1.84282,1708099996.0
2006-07-19 20:30:00,1.84285,1.84314,1.84255,1.84269,2401000000.0
2006-07-19 20:35:00,1.84273,1.84306,1.84267,1.84303,988999995.0
2006-07-19 20:40:00,1.84305,1.84319,1.84286,1.84288,1115800003.0
2006-07-19 20:45:00,1.84287,1.84292,1.84245,1.84271,1001299997.0
2006-07-19 20:50:00,1.84267,1.84311,1.84266,1.84283,2023946997.0
2006-07-19 20:55:00,1.84283,1.84324,1.84245,1.84292,2181346994.0
2006-07-19 21:00:00,1.84287,1.84333,1.84285,1.84317,1429199993.0
2006-07-19 21:05:00,1.84318,1.84356,1.84306,1.84312,661949994.0
2006-07-19 21:10:00,1.84313,1.84313,1.84278,1.84278,924699997.0
2006-07-19 21:15:00,1.84279,1.84351,1.84264,1.84302,627799998.0
2006-07-19 21:20:00,1.84295,1.84303,1.84274,1.84274,997099995.0
2006-07-19 21:25:00,1.84269,1.84273,1.8425,1.84255,569600002.0
2006-07-19 21:30:00,1.84262,1.84285,1.84258,1.84265,808849999.0
2006-07-19 21:35:00,1.84272,1.84289,1.8427,1.84275,432600000.0
2006-07-19 21:40:00,1.84273,1.84278,1.84243,1.84248,495699997.0
2006-07-19 21:45:00,1.84251,1.843,1.84251,1.84298,632100006.0
2006-07-19 21:50:00,1.84298,1.84298,1.84265,1.84265,404899999.0
2006-07-19 21:55:00,1.84271,1.84327,1.84271,1.84314,939199993.0
2006-07-19 22:00:00,1.84316,1.8432,1.84287,1.8429,919849996.0
2006-07-19 22:05:00,1.8429,1.8429,1.84244,1.84244,321949998.0
2006-07-19 22:10:00,1.84238,1.84243,1.84225,1.8423,396900003.0
2006-07-19 22:15:00,1.84235,1.84238,1.84218,1.8423,675800002.0
2006-07-19 22:20:00,1.8423,1.84242,1.84218,1.84225,674400001.0
2006-07-19 22:25:00,1.84228,1.84256,1.84223,1.84235,461800003.0
2006-07-19 22:30:00,1.84234,1.84234,1.8419,1.842,629449999.0
2006-07-19 22:35:00,1.842,1.84203,1.84169,1.84169,371100003.0
2006-07-19 22:40:00,1.84163,1.84196,1.84147,1.84177,390399999.0
2006-07-19 22:45:00,1.84173,1.84196,1.84155,1.84164,279800001.0
2006-07-19 22:50:00,1.84167,1.84179,1.8412,1.84155,313399999.0
2006-07-19 22:55:00,1.84154,1.8417,1.84141,1.84165,286700002.0
2006-07-19 23:00:00,1.8416,1.84209,1.84145,1.8419,290899998.0
2006-07-19 23:05:00,1.84195,1.84218,1.84187,1.84193,200700001.0
2006-07-19 23:10:00,1.84185,1.84273,1.84185,1.84258,363699998.0
2006-07-19 23:15:00,1.84256,1.84265,1.84215,1.84226,304599998.0
2006-07-19 23:20:00,1.84232,1.84238,1.84213,1.84238,267999999.0
2006-07-19 23:25:00,1.84233,1.84239,1.84185,1.84186,280700001.0
2006-07-19 23:30:00,1.84149,1.84177,1.84128,1.84153,336900002.0
2006-07-19 23:35:00,1.84149,1.84179,1.8414,1.84158,255200000.0
2006-07-19 23:40:00,1.84142,1.84159,1.84129,1.84157,136900002.0
2006-07-19 23:45:00,1.84165,1.84185,1.8415,1.84158,122000000.0
2006-07-19 23:50:00,1.8416,1.84187,1.84157,1.84178,80000000.0
2006-07-19 23:55:00,1.84182,1.84203,1.84168,1.84197,185400000.0
2006-07-20 00:00:00,1.84194,1.842,1.84174,1.84176,163300002.0
2006-07-20 00:05:00,1.84172,1.84243,1.84172,1.84243,164400001.0
2006-07-20 00:10:00,1.84245,1.84254,1.84192,1.84206,269199999.0
2006-07-20 00:15:00,1.84214,1.84232,1.842,1.84225,306900001.0
2006-07-20 00:20:00,1.84223,1.84232,1.84208,1.84208,95700000.0
2006-07-20 00:25:00,1.84199,1.84212,1.84185,1.84212,309200000.0
2006-07-20 00:30:00,1.84215,1.84222,1.8421,1.84212,107600000.0
2006-07-20 00:35:00,1.84212,1.84252,1.84208,1.84246,173300002.0
2006-07-20 00:40:00,1.84243,1.84265,1.8424,1.84258,247999998.0
2006-07-20 00:45:00,1.84257,1.84264,1.84216,1.84234,244100001.0
2006-07-20 00:50:00,1.84239,1.84245,1.84232,1.84245,168399998.0
2006-07-20 00:55:00,1.84242,1.84262,1.84242,1.84255,352600001.0
2006-07-20 01:00:00,1.84254,1.84263,1.8424,1.84253,324099998.0
2006-07-20 01:05:00,1.8426,1.8426,1.8425,1.8426,204200001.0
2006-07-20 01:10:00,1.8426,1.8426,1.8421,1.84217,262900000.0
2006-07-20 01:15:00,1.84212,1.84221,1.84208,1.8421,294799997.0
2006-07-20 01:20:00,1.84199,1.84199,1.84154,1.84173,192550000.0
2006-07-20 01:25:00,1.8418,1.8418,1.84152,1.84165,338200001.0
2006-07-20 01:30:00,1.84173,1.84187,1.84161,1.84187,245100001.0
2006-07-20 01:35:00,1.84177,1.84185,1.84135,1.84141,289899995.0
2006-07-20 01:40:00,1.84152,1.8419,1.84152,1.84182,269399997.0
2006-07-20 01:45:00,1.84185,1.84199,1.84177,1.8419,243299999.0
2006-07-20 01:50:00,1.84195,1.842,1.84178,1.84195,225699999.0
2006-07-20 01:55:00,1.84195,1.84226,1.84188,1.84217,199600000.0
2006-07-20 02:00:00,1.84223,1.84234,1.84206,1.8423,206350000.0
2006-07-20 02:05:00,1.84227,1.84285,1.84227,1.84285,174799998.0
2006-07-20 02:10:00,1.84278,1.84283,1.84226,1.84277,265300000.0
2006-07-20 02:15:00,1.8428,1.8428,1.84218,1.8423,254800000.0
2006-07-20 02:20:00,1.84232,1.84249,1.84225,1.84241,371900004.0
2006-07-20 02:25:00,1.84234,1.8427,1.84234,1.8427,242400000.0
2006-07-20 02:30:00,1.84265,1.8429,1.84253,1.84283,168099999.0
2006-07-20 02:35:00,1.8428,1.8428,1.84255,1.8427,158799999.0
2006-07-20 02:40:00,1.84267,1.84326,1.84267,1.8432,352950000.0
2006-07-20 02:45:00,1.84327,1.8433,1.84288,1.84292,220499999.0
2006-07-20 02:50:00,1.84295,1.84298,1.84248,1.84248,303900000.0
2006-07-20 02:55:00,1.84251,1.84288,1.84251,1.84277,321400000.0
2006-07-20 03:00:00,1.84271,1.84314,1.84271,1.84308,271400000.0
2006-07-20 03:05:00,1.84305,1.84349,1.84305,1.84345,189599998.0
2006-07-20 03:10:00,1.84347,1.8437,1.8434,1.84365,297199999.0
2006-07-20 03:15:00,1.84349,1.84591,1.84324,1.84577,412299997.0
2006-07-20 03:20:00,1.84563,1.84695,1.84561,1.84658,384500004.0
2006-07-20 03:25:00,1.84653,1.84653,1.84602,1.84606,286899996.0
2006-07-20 03:30:00,1.84605,1.84605,1.84575,1.84577,226400002.0
2006-07-20 03:35:00,1.84578,1.846,1.84565,1.84588,284599998.0
2006-07-20 03:40:00,1.84594,1.84648,1.84582,1.84641,210900002.0
2006-07-20 03:45:00,1.84634,1.84634,1.84572,1.84587,297400002.0
2006-07-20 03:50:00,1.84585,1.84607,1.84579,1.84581,367200002.0
2006-07-20 03:55:00,1.84582,1.8459,1.84548,1.84563,212299999.0
2006-07-20 04:00:00,1.84558,1.84564,1.84545,1.84552,242899996.0
2006-07-20 04:05:00,1.8455,1.84554,1.84523,1.84538,223899999.0
2006-07-20 04:10:00,1.84536,1.84563,1.84535,1.84535,305700000.0
2006-07-20 04:15:00,1.84545,1.84551,1.84536,1.84536,255899999.0
2006-07-20 04:20:00,1.84536,1.84547,1.84506,1.84508,238199998.0
2006-07-20 04:25:00,1.84521,1.84543,1.8452,1.84539,238600000.0
2006-07-20 04:30:00,1.84537,1.84537,1.84512,1.84522,197500002.0
2006-07-20 04:35:00,1.84522,1.84534,1.84515,1.84532,184300000.0
2006-07-20 04:40:00,1.84545,1.84552,1.8453,1.8453,292299999.0
2006-07-20 04:45:00,1.84526,1.84526,1.84478,1.84478,228500002.0
2006-07-20 04:50:00,1.84472,1.84479,1.84458,1.8447,232800001.0
2006-07-20 04:55:00,1.84468,1.8448,1.84465,1.84475,295600000.0
2006-07-20 05:00:00,1.8448,1.84482,1.84462,1.84465,194000000.0
2006-07-20 05:05:00,1.8447,1.84479,1.8446,1.84477,145899999.0
2006-07-20 05:10:00,1.84486,1.84512,1.84486,1.84508,296900004.0
2006-07-20 05:15:00,1.84515,1.84527,1.84505,1.84523,249599998.0
2006-07-20 05:20:00,1.84517,1.84525,1.84487,1.84515,199900000.0
2006-07-20 05:25:00,1.84515,1.84521,1.84497,1.84497,253299998.0
2006-07-20 05:30:00,1.845,1.84514,1.84475,1.84505,333600001.0
2006-07-20 05:35:00,1.845,1.84516,1.84497,1.84509,170400000.0
2006-07-20 05:40:00,1.84512,1.84515,1.84494,1.84508,278300000.0
2006-07-20 05:45:00,1.8451,1.84512,1.84498,1.84505,175000001.0
2006-07-20 05:50:00,1.84505,1.84517,1.84496,1.84507,272099997.0
2006-07-20 05:55:00,1.845,1.84513,1.845,1.84505,287300002.0
2006-07-20 06:00:00,1.8451,1.84512,1.845,1.845,263600001.0
2006-07-20 06:05:00,1.84505,1.84515,1.845,1.84508,298400001.0
2006-07-20 06:10:00,1.8451,1.84518,1.84503,1.84512,209100001.0
2006-07-20 06:15:00,1.84515,1.84517,1.84502,1.84514,298100000.0
2006-07-20 06:20:00,1.84518,1.84518,1.84446,1.84448,351800003.0
2006-07-20 06:25:00,1.84451,1.8446,1.84432,1.8446,251900000.0
2006-07-20 06:30:00,1.84459,1.84467,1.8442,1.84436,220800000.0
2006-07-20 06:35:00,1.84439,1.84448,1.84429,1.8444,354249995.0
2006-07-20 06:40:00,1.84431,1.84451,1.84431,1.84441,301450000.0
2006-07-20 06:45:00,1.84438,1.84438,1.8441,1.8441,280600000.0
2006-07-20 06:50:00,1.84415,1.84436,1.84392,1.84429,209600000.0
2006-07-20 06:55:00,1.84425,1.84435,1.84418,1.84422,127100000.0
2006-07-20 07:00:00,1.84437,1.84488,1.84433,1.8448,200399999.0
2006-07-20 07:05:00,1.84477,1.84486,1.84444,1.84454,258100003.0
2006-07-20 07:10:00,1.84452,1.84485,1.84448,1.84477,350499999.0
2006-07-20 07:15:00,1.84478,1.84486,1.8446,1.84474,258999997.0
2006-07-20 07:20:00,1.84473,1.84483,1.84438,1.84438,258700001.0
2006-07-20 07:25:00,1.84433,1.84453,1.84414,1.84438,244300001.0
2006-07-20 07:30:00,1.84451,1.84455,1.84437,1.84445,246349998.0
2006-07-20 07:35:00,1.84446,1.84446,1.84387,1.84401,305700000.0
2006-07-20 07:40:00,1.84397,1.84406,1.84389,1.84399,275999999.0
2006-07-20 07:45:00,1.84383,1.84383,1.84356,1.84379,292099996.0
2006-07-20 07:50:00,1.84385,1.84387,1.84335,1.84341,213699999.0
2006-07-20 07:55:00,1.84335,1.84359,1.84329,1.84357,205299998.0
2006-07-20 08:00:00,1.84355,1.84357,1.84282,1.84288,335399997.0
2006-07-20 08:05:00,1.84285,1.84296,1.84254,1.84295,298900003.0
2006-07-20 08:10:00,1.84288,1.84326,1.84283,1.84326,308199999.0
2006-07-20 08:15:00,1.84331,1.84388,1.84322,1.84367,222199999.0
2006-07-20 08:20:00,1.84372,1.8446,1.84372,1.84451,373900002.0
2006-07-20 08:25:00,1.84452,1.84469,1.84345,1.8435,391699999.0
2006-07-20 08:30:00,1.84351,1.84485,1.84339,1.84406,266699999.0
2006-07-20 08:35:00,1.84399,1.84507,1.84392,1.84449,352000002.0
2006-07-20 08:40:00,1.84441,1.84448,1.84359,1.84382,365800001.0
2006-07-20 08:45:00,1.84389,1.84422,1.84358,1.84392,318100000.0
2006-07-20 08:50:00,1.84392,1.84436,1.84392,1.84423,366499997.0
2006-07-20 08:55:00,1.84429,1.8444,1.84409,1.84425,275200003.0
2006-07-20 09:00:00,1.84422,1.84437,1.84395,1.84395,352199998.0
2006-07-20 09:05:00,1.84401,1.84416,1.84294,1.84305,341499997.0
2006-07-20 09:10:00,1.84315,1.84358,1.84315,1.8435,243100002.0
2006-07-20 09:15:00,1.84352,1.84382,1.84342,1.84373,251700000.0
2006-07-20 09:20:00,1.84377,1.84393,1.84352,1.84368,232899998.0
2006-07-20 09:25:00,1.84358,1.84438,1.84358,1.84438,274699998.0
2006-07-20 09:30:00,1.84433,1.84485,1.84433,1.84447,471299997.0
2006-07-20 09:35:00,1.84448,1.84485,1.84429,1.84449,275999997.0
2006-07-20 09:40:00,1.84447,1.84478,1.84394,1.84397,317200002.0
2006-07-20 09:45:00,1.84395,1.84437,1.84368,1.84415,246270001.0
2006-07-20 09:50:00,1.8441,1.84504,1.844,1.84504,375970000.0
2006-07-20 09:55:00,1.84527,1.84569,1.84496,1.84542,320900002.0
2006-07-20 10:00:00,1.84555,1.84577,1.84463,1.84475,269300002.0
2006-07-20 10:05:00,1.84475,1.845,1.84471,1.84486,253399998.0
2006-07-20 10:10:00,1.84485,1.84485,1.84433,1.84437,392199997.0
2006-07-20 10:15:00,1.84433,1.84491,1.84423,1.84441,210099997.0
2006-07-20 10:20:00,1.84436,1.84546,1.84436,1.84472,315200000.0
2006-07-20 10:25:00,1.84453,1.84489,1.84386,1.84386,297400000.0
2006-07-20 10:30:00,1.8448,1.847,1.84179,1.8463,373300008.0
2006-07-20 10:35:00,1.84609,1.8461,1.84541,1.84541,287400000.0
2006-07-20 10:40:00,1.84546,1.84658,1.84546,1.84651,312150002.0
2006-07-20 10:45:00,1.84663,1.84718,1.84657,1.8471,307299998.0
2006-07-20 10:50:00,1.84693,1.84693,1.84638,1.84653,199400000.0
2006-07-20 10:55:00,1.84653,1.84724,1.84641,1.84715,489850000.0
2006-07-20 11:00:00,1.84722,1.84735,1.84678,1.84718,325200001.0
2006-07-20 11:05:00,1.84715,1.84715,1.84651,1.84667,387199998.0
2006-07-20 11:10:00,1.8468,1.84708,1.84674,1.8468,311600001.0
2006-07-20 11:15:00,1.84692,1.84728,1.8469,1.84713,217700000.0
2006-07-20 11:20:00,1.84722,1.8474,1.84712,1.84723,240200000.0
2006-07-20 11:25:00,1.84711,1.84719,1.84663,1.8468,273599998.0
2006-07-20 11:30:00,1.84675,1.84689,1.8462,1.84676,348900002.0
2006-07-20 11:35:00,1.84668,1.84668,1.84636,1.8464,344099999.0
2006-07-20 11:40:00,1.84635,1.84665,1.84627,1.84654,372700003.0
2006-07-20 11:45:00,1.84647,1.84647,1.84626,1.84629,434599997.0
2006-07-20 11:50:00,1.84628,1.8463,1.84547,1.84558,378499997.0
2006-07-20 11:55:00,1.84559,1.84591,1.84544,1.84551,396250000.0
2006-07-20 12:00:00,1.8456,1.8469,1.8456,1.84675,370400001.0
2006-07-20 12:05:00,1.84682,1.84682,1.84629,1.84645,238300001.0
2006-07-20 12:10:00,1.84647,1.84655,1.84592,1.84598,329800001.0
2006-07-20 12:15:00,1.84601,1.84619,1.84585,1.84611,230800002.0
2006-07-20 12:20:00,1.84622,1.84642,1.84574,1.84586,378300003.0
2006-07-20 12:25:00,1.84591,1.8469,1.84591,1.84658,251500004.0
2006-07-20 12:30:00,1.84646,1.84683,1.84609,1.84681,403099997.0
2006-07-20 12:35:00,1.84693,1.84772,1.84684,1.8475,323099999.0
2006-07-20 12:40:00,1.84751,1.84816,1.8475,1.84775,434499995.0
2006-07-20 12:45:00,1.84776,1.84825,1.84758,1.84813,369400001.0
2006-07-20 12:50:00,1.8481,1.8485,1.84778,1.8485,321100000.0
2006-07-20 12:55:00,1.84856,1.84904,1.84833,1.84873,307899998.0
2006-07-20 13:00:00,1.84874,1.8492,1.8486,1.84901,293199999.0
2006-07-20 13:05:00,1.849,1.8494,1.84892,1.8494,330199998.0
2006-07-20 13:10:00,1.84948,1.84965,1.84904,1.84917,381300000.0
2006-07-20 13:15:00,1.84924,1.84991,1.84914,1.84973,350899999.0
2006-07-20 13:20:00,1.84967,1.84992,1.84944,1.84982,271000000.0
2006-07-20 13:25:00,1.84979,1.84979,1.84904,1.84909,334550003.0
2006-07-20 13:30:00,1.8491,1.84987,1.8491,1.84971,381099997.0
2006-07-20 13:35:00,1.84967,1.85032,1.84951,1.85028,383050000.0
2006-07-20 13:40:00,1.8505,1.85081,1.85038,1.85048,382199998.0
2006-07-20 13:45:00,1.85042,1.85092,1.85035,1.8509,334900005.0
2006-07-20 13:50:00,1.85094,1.85162,1.85085,1.85133,302000001.0
2006-07-20 13:55:00,1.85135,1.85163,1.85123,1.85124,380500004.0
2006-07-20 14:00:00,1.85127,1.85137,1.85065,1.85065,325199996.0
2006-07-20 14:05:00,1.85051,1.85083,1.85046,1.85058,262199999.0
2006-07-20 14:10:00,1.85057,1.85106,1.85009,1.851,393300002.0
2006-07-20 14:15:00,1.85102,1.85142,1.85088,1.85089,265400002.0
2006-07-20 14:20:00,1.85085,1.85148,1.85061,1.85113,247300000.0
2006-07-20 14:25:00,1.85108,1.85118,1.84979,1.84979,241900000.0
2006-07-20 14:30:00,1.84983,1.85075,1.84983,1.85003,279699996.0
2006-07-20 14:35:00,1.84985,1.85007,1.84942,1.84952,204899999.0
2006-07-20 14:40:00,1.84974,1.85066,1.84972,1.84972,258099997.0
2006-07-20 14:45:00,1.84931,1.84997,1.84893,1.84992,409400003.0
2006-07-20 14:50:00,1.85003,1.85041,1.84997,1.85023,351900001.0
2006-07-20 14:55:00,1.8502,1.8503,1.84941,1.84941,258449999.0
2006-07-20 15:00:00,1.84936,1.84967,1.84931,1.84967,352900000.0
2006-07-20 15:05:00,1.84964,1.85024,1.84956,1.84994,386300000.0
2006-07-20 15:10:00,1.8499,1.8499,1.84921,1.84939,295899999.0
2006-07-20 15:15:00,1.84939,1.84953,1.84914,1.84922,368500000.0
2006-07-20 15:20:00,1.84921,1.84927,1.84908,1.84926,280799996.0
2006-07-20 15:25:00,1.84939,1.84957,1.84833,1.84833,349000003.0
2006-07-20 15:30:00,1.84826,1.84875,1.84826,1.8487,383900003.0
2006-07-20 15:35:00,1.84876,1.84876,1.84806,1.84813,329099999.0
2006-07-20 15:40:00,1.84819,1.85024,1.84819,1.84995,399700000.0
2006-07-20 15:45:00,1.85,1.85026,1.84949,1.8499,333699999.0
2006-07-20 15:50:00,1.84974,1.84984,1.84893,1.84893,267600003.0
2006-07-20 15:55:00,1.84905,1.84937,1.84745,1.84745,243700001.0
2006-07-20 16:00:00,1.84722,1.8496,1.84718,1.84959,393500003.0
2006-07-20 16:05:00,1.84977,1.85063,1.84977,1.85022,389100000.0
2006-07-20 16:10:00,1.85019,1.85105,1.85012,1.85056,514199995.0
2006-07-20 16:15:00,1.85056,1.85056,1.84969,1.85032,378300002.0
2006-07-20 16:20:00,1.85045,1.85111,1.85023,1.85056,274999997.0
2006-07-20 16:25:00,1.85044,1.85077,1.85015,1.85071,319800002.0
2006-07-20 16:30:00,1.85055,1.85138,1.85052,1.85095,312499998.0
2006-07-20 16:35:00,1.85102,1.85102,1.84903,1.84992,303299999.0
2006-07-20 16:40:00,1.84976,1.85047,1.8494,1.84997,341400002.0
2006-07-20 16:45:00,1.84985,1.84985,1.84904,1.84964,279699997.0
2006-07-20 16:50:00,1.84957,1.85007,1.84945,1.85007,356200000.0
2006-07-20 16:55:00,1.85018,1.85081,1.85006,1.85081,386900001.0
2006-07-20 17:00:00,1.85089,1.85102,1.85038,1.85061,338699998.0
2006-07-20 17:05:00,1.85056,1.85066,1.84989,1.85009,255200002.0
2006-07-20 17:10:00,1.8501,1.85064,1.84986,1.85035,386749998.0
2006-07-20 17:15:00,1.85033,1.85062,1.85019,1.85055,349949997.0
2006-07-20 17:20:00,1.85052,1.85052,1.84942,1.84998,256600001.0
2006-07-20 17:25:00,1.85005,1.8503,1.84862,1.84916,284899998.0
2006-07-20 17:30:00,1.84915,1.84945,1.84898,1.84917,236800000.0
2006-07-20 17:35:00,1.84918,1.84937,1.84914,1.84932,254200001.0
2006-07-20 17:40:00,1.84931,1.84933,1.84848,1.84854,296399999.0
2006-07-20 17:45:00,1.84854,1.84923,1.84844,1.84923,363400004.0
2006-07-20 17:50:00,1.84915,1.84931,1.84861,1.8487,233099999.0
2006-07-20 17:55:00,1.84875,1.84902,1.84869,1.84889,422099998.0
2006-07-20 18:00:00,1.84884,1.8505,1.84884,1.84941,4149549999.0
2006-07-20 18:05:00,1.84946,1.85018,1.84946,1.84993,4948400006.0
2006-07-20 18:10:00,1.84987,1.84987,1.84963,1.8497,3400099989.0
2006-07-20 18:15:00,1.84971,1.84971,1.84835,1.84842,3154500010.0
2006-07-20 18:20:00,1.84841,1.84854,1.84771,1.84802,3182770006.0
2006-07-20 18:25:00,1.84798,1.84817,1.84748,1.84765,3214449993.0
2006-07-20 18:30:00,1.84773,1.84799,1.84762,1.84775,2925099996.0
2006-07-20 18:35:00,1.84773,1.84873,1.84765,1.84865,1034700004.0
2006-07-20 18:40:00,1.84863,1.84865,1.84771,1.8478,1293499998.0
2006-07-20 18:45:00,1.84779,1.84799,1.84778,1.84785,1089399997.0
2006-07-20 18:50:00,1.84785,1.84813,1.84775,1.848,1868000002.0
2006-07-20 18:55:00,1.84805,1.8483,1.84796,1.84808,2333299994.0
2006-07-20 19:00:00,1.84822,1.84917,1.84822,1.84902,1753499998.0
2006-07-20 19:05:00,1.84897,1.84897,1.84865,1.8488,1975850004.0
2006-07-20 19:10:00,1.84878,1.8488,1.84851,1.8486,1327599991.0
2006-07-20 19:15:00,1.84862,1.84883,1.84856,1.8488,1507099995.0
2006-07-20 19:20:00,1.84877,1.84905,1.84864,1.84898,1411599999.0
2006-07-20 19:25:00,1.84896,1.84898,1.84844,1.84847,1521100002.0
2006-07-20 19:30:00,1.84843,1.84883,1.84843,1.8485,1584500000.0
2006-07-20 19:35:00,1.8485,1.84874,1.8484,1.8485,1225000007.0
2006-07-20 19:40:00,1.84847,1.84866,1.84827,1.84835,1527300001.0
2006-07-20 19:45:00,1.84837,1.84879,1.84835,1.84843,899750001.0
2006-07-20 19:50:00,1.84837,1.84893,1.84824,1.84885,955349994.0
2006-07-20 19:55:00,1.84883,1.8491,1.84855,1.84856,1407850004.0
2006-07-20 20:00:00,1.84859,1.85039,1.84859,1.84937,1001246997.0
2006-07-20 20:05:00,1.84939,1.85011,1.84939,1.85005,918100002.0
2006-07-20 20:10:00,1.85014,1.85064,1.84998,1.85061,1063099999.0
2006-07-20 20:15:00,1.85063,1.851,1.85022,1.8504,1019699995.0
2006-07-20 20:20:00,1.85034,1.85043,1.84978,1.85014,904400001.0
2006-07-20 20:25:00,1.85012,1.85017,1.8497,1.84985,1918900003.0
2006-07-20 20:30:00,1.84988,1.85014,1.84973,1.84983,2608699987.0
2006-07-20 20:35:00,1.84982,1.84989,1.84934,1.84937,879649995.0
2006-07-20 20:40:00,1.84935,1.84967,1.84913,1.84913,1126599997.0
2006-07-20 20:45:00,1.84907,1.84954,1.84907,1.84919,838449999.0
2006-07-20 20:50:00,1.84912,1.84944,1.84909,1.84914,1979299994.0
2006-07-20 20:55:00,1.84916,1.84977,1.84915,1.84959,2499670005.0
2006-07-20 21:00:00,1.84963,1.84974,1.8489,1.84897,1303599994.0
2006-07-20 21:05:00,1.84895,1.84903,1.8486,1.84875,630099997.0
2006-07-20 21:10:00,1.84887,1.84896,1.84824,1.84833,884600000.0
2006-07-20 21:15:00,1.8484,1.84863,1.84832,1.84856,674000001.0
2006-07-20 21:20:00,1.84855,1.84887,1.84845,1.84887,854970004.0
2006-07-20 21:25:00,1.84892,1.84915,1.84869,1.84907,547850000.0
2006-07-20 21:30:00,1.849,1.849,1.84823,1.84823,972046996.0
2006-07-20 21:35:00,1.84826,1.84828,1.84799,1.8482,552999999.0
2006-07-20 21:40:00,1.84816,1.84816,1.84769,1.84777,548499996.0
2006-07-20 21:45:00,1.84777,1.84813,1.84758,1.84776,524199996.0
2006-07-20 21:50:00,1.84772,1.84785,1.8476,1.84775,440070002.0
2006-07-20 21:55:00,1.84777,1.84798,1.84774,1.84784,861000001.0
2006-07-20 22:00:00,1.8479,1.84816,1.84785,1.84816,844850000.0
2006-07-20 22:05:00,1.8482,1.8485,1.84817,1.8484,399099996.0
2006-07-20 22:10:00,1.84837,1.84845,1.84835,1.84835,478599999.0
2006-07-20 22:15:00,1.84838,1.84848,1.84798,1.84805,931050001.0
2006-07-20 22:20:00,1.84803,1.8482,1.84797,1.8482,508000000.0
2006-07-20 22:25:00,1.84828,1.8483,1.84793,1.84803,534799998.0
2006-07-20 22:30:00,1.84808,1.8481,1.84797,1.84807,660999999.0
2006-07-20 22:35:00,1.84813,1.8484,1.848,1.8484,361900004.0
2006-07-20 22:40:00,1.84837,1.84837,1.84804,1.84805,402399997.0
2006-07-20 22:45:00,1.84808,1.84847,1.84808,1.84841,355500000.0
2006-07-20 22:50:00,1.84843,1.84869,1.84835,1.84845,265299999.0
2006-07-20 22:55:00,1.84842,1.84844,1.84825,1.84835,253800001.0
2006-07-20 23:00:00,1.8483,1.84834,1.84789,1.84808,428699998.0
2006-07-20 23:05:00,1.84795,1.84823,1.8478,1.84816,442500001.0
2006-07-20 23:10:00,1.84818,1.84821,1.84775,1.8479,378300001.0
2006-07-20 23:15:00,1.84775,1.84802,1.84755,1.84774,287900000.0
2006-07-20 23:20:00,1.84772,1.84819,1.84761,1.84792,457200000.0
2006-07-20 23:25:00,1.84795,1.84807,1.84758,1.84778,466999995.0
2006-07-20 23:30:00,1.84826,1.84826,1.84782,1.84798,319499999.0
2006-07-20 23:35:00,1.84812,1.84814,1.84782,1.84805,239800000.0
2006-07-20 23:40:00,1.84805,1.84818,1.84799,1.84799,207600000.0
2006-07-20 23:45:00,1.84798,1.84798,1.8475,1.84756,274900000.0
2006-07-20 23:50:00,1.84762,1.84799,1.84762,1.84791,86300000.0
2006-07-20 23:55:00,1.84796,1.84823,1.84788,1.84823,307700000.0
2006-07-21 00:00:00,1.84823,1.84825,1.84795,1.848,148800001.0
2006-07-21 00:05:00,1.8482,1.84884,1.8482,1.8486,210599999.0
2006-07-21 00:10:00,1.84865,1.84868,1.84855,1.8486,124300000.0
2006-07-21 00:15:00,1.8486,1.84868,1.84852,1.8486,53400000.0
2006-07-21 00:20:00,1.84858,1.84883,1.84854,1.84854,152999999.0
2006-07-21 00:25:00,1.8484,1.84855,1.84826,1.84837,291100000.0
2006-07-21 00:30:00,1.84835,1.8488,1.84825,1.84876,105099999.0
2006-07-21 00:35:00,1.84882,1.84904,1.84869,1.849,219200002.0
2006-07-21 00:40:00,1.84907,1.84916,1.84896,1.849,212299999.0
2006-07-21 00:45:00,1.84907,1.8491,1.84886,1.84908,413799999.0
2006-07-21 00:50:00,1.84906,1.84911,1.84865,1.84875,210400003.0
2006-07-21 00:55:00,1.84873,1.84883,1.84862,1.8487,388800000.0
2006-07-21 01:00:00,1.84873,1.849,1.84873,1.84888,357299997.0
2006-07-21 01:05:00,1.84893,1.84893,1.84875,1.8488,226699997.0
2006-07-21 01:10:00,1.8488,1.8488,1.84857,1.84858,236699998.0
2006-07-21 01:15:00,1.84853,1.84854,1.8482,1.84837,284900002.0
2006-07-21 01:20:00,1.84838,1.84842,1.84825,1.84836,136450001.0
2006-07-21 01:25:00,1.84833,1.84845,1.84825,1.8484,329299999.0
2006-07-21 01:30:00,1.84843,1.84846,1.8482,1.84835,355000000.0
2006-07-21 01:35:00,1.8483,1.84837,1.84828,1.84832,217500001.0
2006-07-21 01:40:00,1.8482,1.8482,1.84778,1.8479,294599996.0
2006-07-21 01:45:00,1.84795,1.84799,1.84787,1.84795,206100000.0
2006-07-21 01:50:00,1.84797,1.84847,1.84783,1.84838,242899997.0
2006-07-21 01:55:00,1.84836,1.84838,1.84767,1.8479,224499999.0
2006-07-21 02:00:00,1.84793,1.84795,1.84754,1.8476,293549998.0
2006-07-21 02:05:00,1.84766,1.84767,1.84692,1.84701,223299997.0
2006-07-21 02:10:00,1.84697,1.84723,1.84672,1.84718,455399999.0
2006-07-21 02:15:00,1.84724,1.84733,1.84713,1.8473,248700001.0
2006-07-21 02:20:00,1.84728,1.84735,1.84716,1.8473,220499998.0
2006-07-21 02:25:00,1.84721,1.84731,1.84708,1.84726,293100001.0
2006-07-21 02:30:00,1.84723,1.84727,1.84695,1.84714,225499998.0
2006-07-21 02:35:00,1.8472,1.84733,1.84708,1.84733,286400001.0
2006-07-21 02:40:00,1.8473,1.84754,1.8473,1.8475,277599998.0
2006-07-21 02:45:00,1.84745,1.84753,1.84725,1.84735,184100000.0
2006-07-21 02:50:00,1.84735,1.84742,1.84706,1.84717,316199999.0
2006-07-21 02:55:00,1.84724,1.84785,1.84716,1.84758,294500000.0
2006-07-21 03:00:00,1.84768,1.84788,1.8476,1.84783,260899999.0
2006-07-21 03:05:00,1.84777,1.84791,1.84773,1.84789,236399999.0
2006-07-21 03:10:00,1.84792,1.84805,1.8478,1.84805,122000001.0
2006-07-21 03:15:00,1.84803,1.84803,1.84783,1.84789,221699999.0
2006-07-21 03:20:00,1.84795,1.84795,1.84762,1.84775,67100000.0
2006-07-21 03:25:00,1.8477,1.84775,1.84751,1.84751,149500002.0
2006-07-21 03:30:00,1.8475,1.84771,1.84745,1.8476,193699999.0
2006-07-21 03:35:00,1.84763,1.8477,1.84755,1.84764,183399999.0
2006-07-21 03:40:00,1.84769,1.8478,1.8476,1.84777,123400000.0
2006-07-21 03:45:00,1.84775,1.84805,1.84767,1.84798,347200004.0
2006-07-21 03:50:00,1.84793,1.84804,1.84768,1.84768,286600003.0
2006-07-21 03:55:00,1.84772,1.84791,1.84772,1.84791,227799997.0
2006-07-21 04:00:00,1.84795,1.84815,1.84783,1.8481,270900000.0
2006-07-21 04:05:00,1.8481,1.84817,1.84798,1.84808,241700000.0
2006-07-21 04:10:00,1.84813,1.84813,1.8478,1.8478,296100002.0
2006-07-21 04:15:00,1.84789,1.84814,1.84788,1.84797,192399999.0
2006-07-21 04:20:00,1.8479,1.84818,1.8479,1.84809,261500000.0
2006-07-21 04:25:00,1.84812,1.84817,1.84805,1.84815,361749996.0
2006-07-21 04:30:00,1.84812,1.84863,1.84812,1.84861,198300002.0
2006-07-21 04:35:00,1.84855,1.84933,1.84855,1.84933,204599999.0
2006-07-21 04:40:00,1.84952,1.8496,1.84886,1.84888,263499999.0
2006-07-21 04:45:00,1.84897,1.84901,1.84862,1.84872,260599999.0
2006-07-21 04:50:00,1.84885,1.84915,1.84882,1.84915,122500001.0
2006-07-21 04:55:00,1.84903,1.84917,1.84903,1.84912,127000002.0
2006-07-21 05:00:00,1.84908,1.8491,1.84885,1.84898,246599998.0
2006-07-21 05:05:00,1.84892,1.84895,1.84883,1.8489,229800001.0
2006-07-21 05:10:00,1.84895,1.84895,1.84886,1.84887,202100000.0
2006-07-21 05:15:00,1.84883,1.849,1.8486,1.849,375499998.0
2006-07-21 05:20:00,1.84895,1.84901,1.84875,1.84881,175549999.0
2006-07-21 05:25:00,1.84893,1.84907,1.84893,1.84907,226700003.0
2006-07-21 05:30:00,1.84907,1.8491,1.84872,1.84904,233550001.0
2006-07-21 05:35:00,1.849,1.84906,1.84891,1.84892,175799999.0
2006-07-21 05:40:00,1.84897,1.84897,1.84859,1.84859,258999999.0
2006-07-21 05:45:00,1.84861,1.84864,1.84836,1.84864,248600005.0
2006-07-21 05:50:00,1.84877,1.84877,1.8486,1.84875,180500000.0
2006-07-21 05:55:00,1.8487,1.8489,1.8487,1.84885,308599998.0
2006-07-21 06:00:00,1.8489,1.8489,1.84875,1.84885,149100000.0
2006-07-21 06:05:00,1.8488,1.84887,1.84874,1.8488,260000000.0
2006-07-21 06:10:00,1.84875,1.84885,1.84867,1.84878,198800000.0
2006-07-21 06:15:00,1.8489,1.84919,1.8488,1.84918,267400000.0
2006-07-21 06:20:00,1.84907,1.84925,1.84899,1.84922,245800001.0
2006-07-21 06:25:00,1.84926,1.84926,1.84897,1.84908,179300000.0
2006-07-21 06:30:00,1.84896,1.84897,1.84881,1.84885,256700001.0
2006-07-21 06:35:00,1.8488,1.84893,1.84875,1.84893,184700001.0
2006-07-21 06:40:00,1.84895,1.849,1.84887,1.84891,246999998.0
2006-07-21 06:45:00,1.84891,1.84903,1.84883,1.84892,219200003.0
2006-07-21 06:50:00,1.84894,1.84915,1.8487,1.84915,136500000.0
2006-07-21 06:55:00,1.84907,1.84922,1.84899,1.84899,159500000.0
2006-07-21 07:00:00,1.84915,1.84921,1.849,1.84914,230000001.0
2006-07-21 07:05:00,1.84917,1.84927,1.8491,1.8492,203700001.0
2006-07-21 07:10:00,1.8492,1.84928,1.84915,1.8492,201799999.0
2006-07-21 07:15:00,1.84925,1.84925,1.84885,1.84901,237800002.0
2006-07-21 07:20:00,1.84903,1.84913,1.84898,1.84905,333800000.0
2006-07-21 07:25:00,1.84905,1.84912,1.84897,1.84904,228500001.0
2006-07-21 07:30:00,1.8491,1.84933,1.84903,1.84907,283649998.0
2006-07-21 07:35:00,1.8491,1.84917,1.8487,1.84872,291599997.0
2006-07-21 07:40:00,1.84874,1.84877,1.84841,1.84858,265499997.0
2006-07-21 07:45:00,1.84858,1.84864,1.84835,1.84838,249300001.0
2006-07-21 07:50:00,1.84834,1.84842,1.84761,1.84761,146500000.0
2006-07-21 07:55:00,1.84748,1.84781,1.8474,1.84762,241600000.0
2006-07-21 08:00:00,1.84758,1.84768,1.84711,1.84741,321400003.0
2006-07-21 08:05:00,1.84743,1.8477,1.84728,1.8477,308400001.0
2006-07-21 08:10:00,1.84768,1.84775,1.84731,1.84771,286550000.0
2006-07-21 08:15:00,1.84775,1.84775,1.84708,1.84748,298100004.0
2006-07-21 08:20:00,1.84754,1.8478,1.8474,1.8478,254100001.0
2006-07-21 08:25:00,1.84778,1.84813,1.84778,1.84811,453300001.0
2006-07-21 08:30:00,1.8481,1.84931,1.8481,1.84926,350800002.0
2006-07-21 08:35:00,1.84944,1.8504,1.84935,1.85032,247969999.0
2006-07-21 08:40:00,1.85024,1.85113,1.85008,1.85102,360200001.0
2006-07-21 08:45:00,1.85098,1.85098,1.85015,1.85015,323500000.0
2006-07-21 08:50:00,1.84997,1.8503,1.84997,1.8503,314900002.0
2006-07-21 08:55:00,1.85033,1.85111,1.85033,1.85041,376500000.0
2006-07-21 09:00:00,1.85045,1.85113,1.85038,1.85092,379999997.0
2006-07-21 09:05:00,1.85108,1.85137,1.85098,1.85102,235200000.0
2006-07-21 09:10:00,1.85115,1.85296,1.85115,1.85296,238200001.0
2006-07-21 09:15:00,1.85335,1.85501,1.85335,1.85472,266300002.0
2006-07-21 09:20:00,1.85458,1.8551,1.85399,1.85414,336149998.0
2006-07-21 09:25:00,1.85409,1.85421,1.85322,1.85345,239699998.0
2006-07-21 09:30:00,1.8534,1.85349,1.8531,1.85312,348099996.0
2006-07-21 09:35:00,1.85307,1.85467,1.85307,1.85463,322299999.0
2006-07-21 09:40:00,1.85469,1.855,1.85455,1.85476,381699998.0
2006-07-21 09:45:00,1.85486,1.85501,1.85366,1.85378,278400000.0
2006-07-21 09:50:00,1.85381,1.85405,1.85355,1.8539,375000005.0
2006-07-21 09:55:00,1.85402,1.85437,1.85342,1.85352,370999997.0
2006-07-21 10:00:00,1.85348,1.85404,1.85333,1.85387,355800000.0
2006-07-21 10:05:00,1.85387,1.85413,1.8537,1.85399,279700005.0
2006-07-21 10:10:00,1.85399,1.85414,1.85375,1.85398,349400002.0
2006-07-21 10:15:00,1.85398,1.85451,1.85385,1.8545,288999997.0
2006-07-21 10:20:00,1.85445,1.85446,1.85419,1.85419,371300001.0
2006-07-21 10:25:00,1.8541,1.85426,1.8533,1.8533,291400003.0
2006-07-21 10:30:00,1.85388,1.85524,1.85311,1.85524,337600000.0
2006-07-21 10:35:00,1.85527,1.85527,1.85427,1.85427,295699998.0
2006-07-21 10:40:00,1.8543,1.85441,1.85312,1.85326,322300001.0
2006-07-21 10:45:00,1.85318,1.85421,1.85318,1.85421,273099999.0
2006-07-21 10:50:00,1.85431,1.8547,1.85358,1.85365,326600005.0
2006-07-21 10:55:00,1.85368,1.85412,1.85355,1.85405,345400001.0
2006-07-21 11:00:00,1.85403,1.85415,1.8537,1.85383,520000002.0
2006-07-21 11:05:00,1.8539,1.85399,1.85365,1.85374,395599996.0
2006-07-21 11:10:00,1.85372,1.85419,1.85368,1.8537,291999998.0
2006-07-21 11:15:00,1.85368,1.85417,1.85355,1.85408,299200000.0
2006-07-21 11:20:00,1.854,1.85421,1.85361,1.85417,371999997.0
2006-07-21 11:25:00,1.85406,1.85465,1.85403,1.85454,306100001.0
2006-07-21 11:30:00,1.85447,1.85453,1.85419,1.85441,421200001.0
2006-07-21 11:35:00,1.8544,1.85456,1.85396,1.85404,470200003.0
2006-07-21 11:40:00,1.85402,1.85475,1.85402,1.85442,345900002.0
2006-07-21 11:45:00,1.8544,1.85448,1.85345,1.85346,370399998.0
2006-07-21 11:50:00,1.8534,1.85455,1.85325,1.85424,406800000.0
2006-07-21 11:55:00,1.85426,1.85488,1.85417,1.85478,375599998.0
2006-07-21 12:00:00,1.8548,1.8548,1.85386,1.85404,452350000.0
2006-07-21 12:05:00,1.85417,1.85447,1.85397,1.85427,335599997.0
2006-07-21 12:10:00,1.85432,1.85479,1.85432,1.85442,194149999.0
2006-07-21 12:15:00,1.85437,1.85449,1.8541,1.85415,203799998.0
2006-07-21 12:20:00,1.8544,1.8578,1.85432,1.85712,404150001.0
2006-07-21 12:25:00,1.857,1.85776,1.85698,1.85738,262099998.0
2006-07-21 12:30:00,1.85737,1.85749,1.85667,1.85667,310899999.0
2006-07-21 12:35:00,1.85682,1.857,1.85646,1.85651,385599999.0
2006-07-21 12:40:00,1.85658,1.85665,1.85635,1.85661,405569997.0
2006-07-21 12:45:00,1.8566,1.8566,1.85631,1.85651,378199996.0
2006-07-21 12:50:00,1.85653,1.85719,1.85643,1.85685,356700001.0
2006-07-21 12:55:00,1.85691,1.85757,1.85676,1.85754,343499999.0
2006-07-21 13:00:00,1.85772,1.85793,1.8566,1.85697,284399999.0
2006-07-21 13:05:00,1.85695,1.85729,1.85673,1.85693,374900001.0
2006-07-21 13:10:00,1.85692,1.85739,1.85685,1.85733,268350001.0
2006-07-21 13:15:00,1.85734,1.85771,1.85713,1.85743,388100001.0
2006-07-21 13:20:00,1.85743,1.85842,1.85743,1.85784,319200002.0
2006-07-21 13:25:00,1.85782,1.85822,1.85768,1.85782,309299998.0
2006-07-21 13:30:00,1.85776,1.85792,1.85759,1.85763,351000001.0
2006-07-21 13:35:00,1.85767,1.85793,1.8568,1.8568,264100001.0
2006-07-21 13:40:00,1.8567,1.8567,1.85552,1.8559,367699995.0
2006-07-21 13:45:00,1.85592,1.856,1.85568,1.85577,338699998.0
2006-07-21 13:50:00,1.85587,1.85611,1.85553,1.8559,226199998.0
2006-07-21 13:55:00,1.85585,1.85596,1.85553,1.85581,203500000.0
2006-07-21 14:00:00,1.8559,1.85617,1.85574,1.85603,269900000.0
2006-07-21 14:05:00,1.856,1.85668,1.856,1.85667,322599998.0
2006-07-21 14:10:00,1.85678,1.857,1.85651,1.85668,288399999.0
2006-07-21 14:15:00,1.85667,1.85735,1.85662,1.85735,215199998.0
2006-07-21 14:20:00,1.85739,1.85819,1.85739,1.85759,250300003.0
2006-07-21 14:25:00,1.85771,1.85837,1.85759,1.85837,344299998.0
2006-07-21 14:30:00,1.85841,1.85841,1.85773,1.8578,392900000.0
2006-07-21 14:35:00,1.85766,1.85814,1.8574,1.85807,283000001.0
2006-07-21 14:40:00,1.85805,1.85827,1.85741,1.85768,268500001.0
2006-07-21 14:45:00,1.85775,1.85799,1.85753,1.85753,286700001.0
2006-07-21 14:50:00,1.85752,1.85795,1.8575,1.85795,199199999.0
2006-07-21 14:55:00,1.858,1.85827,1.85798,1.85801,399800002.0
2006-07-21 15:00:00,1.85795,1.85813,1.85764,1.85765,297099998.0
2006-07-21 15:05:00,1.85767,1.85876,1.85754,1.85866,310200000.0
2006-07-21 15:10:00,1.8587,1.85882,1.85831,1.8587,317600004.0
2006-07-21 15:15:00,1.8587,1.85885,1.85847,1.85847,399770001.0
2006-07-21 15:20:00,1.85858,1.85862,1.85819,1.8584,208600000.0
2006-07-21 15:25:00,1.85841,1.85856,1.85812,1.85836,313299999.0
2006-07-21 15:30:00,1.85835,1.8585,1.85777,1.85788,327299998.0
2006-07-21 15:35:00,1.85794,1.85811,1.85646,1.85646,206599998.0
2006-07-21 15:40:00,1.85633,1.85735,1.85626,1.85731,363999996.0
2006-07-21 15:45:00,1.85736,1.85747,1.85707,1.85715,367600001.0
2006-07-21 15:50:00,1.85721,1.85759,1.8572,1.85759,382200004.0
2006-07-21 15:55:00,1.85779,1.85814,1.85749,1.85797,339800000.0
2006-07-21 16:00:00,1.85798,1.85829,1.85756,1.85767,304000000.0
2006-07-21 16:05:00,1.8576,1.8589,1.8575,1.85862,378300002.0
2006-07-21 16:10:00,1.85865,1.85916,1.8578,1.85807,430099999.0
2006-07-21 16:15:00,1.85806,1.85845,1.85769,1.85842,394800001.0
2006-07-21 16:20:00,1.85847,1.85864,1.85814,1.85828,370100001.0
2006-07-21 16:25:00,1.85834,1.85834,1.8578,1.85795,272099998.0
2006-07-21 16:30:00,1.85792,1.85854,1.85792,1.85839,388600000.0
2006-07-21 16:35:00,1.85839,1.85899,1.8583,1.8583,231600000.0
2006-07-21 16:40:00,1.85823,1.85855,1.85806,1.85837,363599998.0
2006-07-21 16:45:00,1.85847,1.85881,1.8584,1.85881,460399996.0
2006-07-21 16:50:00,1.85871,1.85964,1.85848,1.85927,365699999.0
2006-07-21 16:55:00,1.85916,1.8596,1.85903,1.85913,365300000.0
2006-07-21 17:00:00,1.85893,1.85905,1.85874,1.859,317799998.0
2006-07-21 17:05:00,1.85896,1.85958,1.85896,1.85915,339900001.0
2006-07-21 17:10:00,1.85912,1.85946,1.85854,1.85873,429000000.0
2006-07-21 17:15:00,1.85854,1.85875,1.85809,1.85823,210599998.0
2006-07-21 17:20:00,1.85826,1.85851,1.85795,1.85812,306799999.0
2006-07-21 17:25:00,1.85815,1.85845,1.85796,1.85833,280700001.0
2006-07-21 17:30:00,1.85839,1.85894,1.85801,1.85808,311200000.0
2006-07-21 17:35:00,1.85814,1.85828,1.85807,1.85826,251899999.0
2006-07-21 17:40:00,1.85835,1.85849,1.85712,1.85733,281199999.0
2006-07-21 17:45:00,1.85739,1.85824,1.85739,1.85823,274100001.0
2006-07-21 17:50:00,1.85822,1.85839,1.85798,1.85828,351500000.0
2006-07-21 17:55:00,1.8582,1.85824,1.85789,1.85815,360300001.0
2006-07-21 18:00:00,1.85805,1.85832,1.85778,1.85807,4053350000.0
2006-07-21 18:05:00,1.85807,1.85819,1.85787,1.85802,5165469995.0
2006-07-21 18:10:00,1.85802,1.85827,1.85793,1.85802,3394799989.0
2006-07-21 18:15:00,1.85803,1.85812,1.8578,1.85803,3246999990.0
2006-07-21 18:20:00,1.85802,1.85808,1.8577,1.85776,3454320003.0
2006-07-21 18:25:00,1.85769,1.85789,1.85738,1.85748,3019649999.0
2006-07-21 18:30:00,1.85741,1.85741,1.85675,1.85692,2842150002.0
2006-07-21 18:35:00,1.85694,1.85753,1.85691,1.85753,1006999999.0
2006-07-21 18:40:00,1.85755,1.85785,1.8575,1.85755,1393599999.0
2006-07-21 18:45:00,1.85753,1.85771,1.8575,1.85758,915600004.0
2006-07-21 18:50:00,1.8576,1.85765,1.85735,1.85737,1764550001.0
2006-07-21 18:55:00,1.85741,1.85757,1.85703,1.85705,2445249994.0
2006-07-21 19:00:00,1.85705,1.85742,1.85702,1.85742,1526299999.0
2006-07-21 19:05:00,1.85744,1.85823,1.85735,1.8579,1808649988.0
2006-07-21 19:10:00,1.85789,1.85799,1.8577,1.8578,1429499997.0
2006-07-21 19:15:00,1.85785,1.85833,1.85782,1.85833,1190899997.0
2006-07-21 19:20:00,1.85833,1.85855,1.85802,1.85802,1470649999.0
2006-07-21 19:25:00,1.85802,1.85813,1.85795,1.85804,1547599997.0
2006-07-21 19:30:00,1.858,1.8583,1.85795,1.85825,1535099999.0
2006-07-21 19:35:00,1.85825,1.85843,1.8582,1.85829,1439499993.0
2006-07-21 19:40:00,1.85827,1.85901,1.8581,1.85892,1655770008.0
2006-07-21 19:45:00,1.85892,1.85892,1.85845,1.85861,980000005.0
2006-07-21 19:50:00,1.8586,1.8587,1.85847,1.85855,1016099999.0
2006-07-21 19:55:00,1.85846,1.85846,1.8582,1.85836,1482600005.0
2006-07-21 20:00:00,1.85835,1.859,1.8583,1.85884,945499996.0
2006-07-21 20:05:00,1.85876,1.85901,1.85869,1.85887,1061900001.0
2006-07-21 20:10:00,1.85886,1.85895,1.85818,1.85818,934199994.0
2006-07-21 20:15:00,1.85812,1.85846,1.85771,1.85841,858200000.0
2006-07-21 20:20:00,1.8583,1.85836,1.85769,1.8581,928100000.0
2006-07-21 20:25:00,1.85809,1.85815,1.85783,1.85786,1896150003.0
2006-07-21 20:30:00,1.85783,1.85815,1.85758,1.85813,2316900008.0
2006-07-21 20:35:00,1.85815,1.85824,1.85793,1.85812,1081299996.0
2006-07-21 20:40:00,1.8581,1.85855,1.85809,1.85837,1099999998.0
2006-07-21 20:45:00,1.85838,1.8588,1.85834,1.85842,846599998.0
2006-07-21 20:50:00,1.85836,1.85857,1.85784,1.85853,1838999999.0
2006-07-21 20:55:00,1.85851,1.85873,1.85825,1.85865,2473700006.0
2006-07-21 21:00:00,1.85867,1.85885,1.85851,1.85885,1411699994.0
2006-07-21 21:05:00,1.85885,1.85902,1.85857,1.85896,757900003.0
2006-07-21 21:10:00,1.859,1.85907,1.85866,1.85873,846299997.0
2006-07-21 21:15:00,1.85877,1.85903,1.85854,1.85903,628200001.0
2006-07-21 21:20:00,1.85903,1.85903,1.85868,1.85871,847800003.0
2006-07-21 21:25:00,1.8587,1.85883,1.85861,1.8588,612399998.0
2006-07-21 21:30:00,1.85876,1.85905,1.85874,1.85895,799099999.0
2006-07-21 21:35:00,1.859,1.85908,1.85895,1.85901,479500003.0
2006-07-21 21:40:00,1.85898,1.85914,1.85889,1.85908,629400004.0
2006-07-21 21:45:00,1.85907,1.85915,1.85887,1.85898,446899998.0
2006-07-21 21:50:00,1.85898,1.85898,1.85857,1.85857,390499997.0
2006-07-21 21:55:00,1.85857,1.85877,1.85856,1.85865,1007370002.0
2006-07-21 22:00:00,1.85872,1.85885,1.85826,1.8583,920100006.0
2006-07-21 22:05:00,1.85833,1.85841,1.85806,1.8581,308699998.0
2006-07-21 22:10:00,1.85805,1.85853,1.858,1.85851,425900003.0
2006-07-21 22:15:00,1.85851,1.85851,1.85828,1.85843,684070000.0
2006-07-21 22:20:00,1.85844,1.85847,1.85822,1.85824,540899994.0
2006-07-21 22:25:00,1.85821,1.85835,1.85806,1.85806,526300001.0
2006-07-21 22:30:00,1.85807,1.8582,1.858,1.858,629446993.0
2006-07-21 22:35:00,1.85805,1.85815,1.858,1.85806,335599998.0
2006-07-21 22:40:00,1.85803,1.85803,1.85773,1.85787,506700003.0
2006-07-21 22:45:00,1.85791,1.85835,1.85791,1.85823,281000002.0
2006-07-21 22:50:00,1.85824,1.85832,1.85797,1.85815,221900001.0
2006-07-21 22:55:00,1.85811,1.8583,1.85776,1.85825,443900000.0
2006-07-24 00:00:00,1.8591,1.8592,1.859,1.859,94400000.0
2006-07-24 00:05:00,1.8589,1.8591,1.8589,1.859,70800000.0
2006-07-24 00:10:00,1.8591,1.8591,1.859,1.859,94400000.0
2006-07-24 00:15:00,1.8591,1.8592,1.8591,1.8592,118000000.0
2006-07-24 00:20:00,1.8591,1.8591,1.859,1.8591,70800000.0
2006-07-24 00:25:00,1.859,1.8591,1.859,1.859,94400000.0
2006-07-24 00:30:00,1.8591,1.8591,1.8588,1.8589,118000000.0
2006-07-24 00:35:00,1.859,1.8592,1.859,1.8592,94400000.0
2006-07-24 00:40:00,1.8591,1.8593,1.8591,1.8592,70800000.0
2006-07-24 00:45:00,1.8593,1.8593,1.8589,1.8593,118000000.0
2006-07-24 00:50:00,1.8592,1.8592,1.8592,1.8592,23600000.0
2006-07-24 00:55:00,1.8595,1.8595,1.8594,1.8594,23600000.0
2006-07-24 01:00:00,1.8595,1.8595,1.8594,1.8594,70800000.0
2006-07-24 01:05:00,1.8593,1.8593,1.8593,1.8593,23600000.0
2006-07-24 01:10:00,1.8592,1.8593,1.8592,1.8593,70800000.0
2006-07-24 01:15:00,1.8594,1.8596,1.8593,1.8594,94400000.0
2006-07-24 01:20:00,1.8593,1.8594,1.8592,1.8592,94400000.0
2006-07-24 01:25:00,1.8593,1.8593,1.8592,1.8593,47200000.0
2006-07-24 01:35:00,1.8592,1.8592,1.8591,1.8592,47200000.0
2006-07-24 01:40:00,1.8591,1.8592,1.8591,1.8592,94400000.0
2006-07-24 01:45:00,1.8591,1.8592,1.859,1.8592,47200000.0
2006-07-24 01:50:00,1.8591,1.8591,1.8588,1.859,94400000.0
2006-07-24 01:55:00,1.8588,1.8592,1.8588,1.859,94400000.0
2006-07-24 02:00:00,1.8586,1.8586,1.85719,1.85749,280500002.0
2006-07-24 02:05:00,1.85768,1.85795,1.85701,1.85747,373200001.0
2006-07-24 02:10:00,1.8575,1.8576,1.85711,1.85711,257000001.0
2006-07-24 02:15:00,1.85712,1.85723,1.85683,1.85723,446399994.0
2006-07-24 02:20:00,1.85723,1.85723,1.857,1.85705,248399997.0
2006-07-24 02:25:00,1.85698,1.8571,1.85671,1.85688,324400001.0
2006-07-24 02:30:00,1.85678,1.85688,1.85633,1.85633,196500000.0
2006-07-24 02:35:00,1.8563,1.85646,1.8563,1.85643,212199999.0
2006-07-24 02:40:00,1.85645,1.85684,1.85645,1.85668,305199999.0
2006-07-24 02:45:00,1.85663,1.85663,1.8559,1.8559,228499994.0
2006-07-24 02:50:00,1.85594,1.85605,1.85547,1.85554,258899999.0
2006-07-24 02:55:00,1.85517,1.85517,1.8544,1.85463,284899999.0
2006-07-24 03:00:00,1.85467,1.85481,1.8543,1.85474,294500002.0
2006-07-24 03:05:00,1.85467,1.85507,1.85465,1.85506,237399998.0
2006-07-24 03:10:00,1.85507,1.85513,1.85449,1.8546,219900001.0
2006-07-24 03:15:00,1.85469,1.85479,1.85449,1.85477,348199999.0
2006-07-24 03:20:00,1.85482,1.85482,1.85407,1.85418,209999999.0
2006-07-24 03:25:00,1.85397,1.85416,1.85255,1.85319,196500000.0
2006-07-24 03:30:00,1.85341,1.85404,1.85322,1.85387,212000000.0
2006-07-24 03:35:00,1.85391,1.85398,1.85383,1.8539,295800000.0
2006-07-24 03:40:00,1.85395,1.854,1.8538,1.8538,183700000.0
2006-07-24 03:45:00,1.8538,1.85394,1.85375,1.85382,231599999.0
2006-07-24 03:50:00,1.8538,1.85402,1.85378,1.8538,280600003.0
2006-07-24 03:55:00,1.85378,1.85378,1.85365,1.85378,252000001.0
2006-07-24 04:00:00,1.85375,1.85375,1.85367,1.8537,157749998.0
2006-07-24 04:05:00,1.85371,1.85389,1.85365,1.85389,402000000.0
2006-07-24 04:10:00,1.85379,1.85408,1.85375,1.85386,268599998.0
2006-07-24 04:15:00,1.85397,1.85433,1.85396,1.85422,300499997.0
2006-07-24 04:20:00,1.85423,1.85454,1.854,1.85415,368699997.0
2006-07-24 04:25:00,1.85415,1.85429,1.85387,1.85395,343499997.0
2006-07-24 04:30:00,1.85392,1.85412,1.85387,1.85397,202100000.0
2006-07-24 04:35:00,1.85396,1.85442,1.85395,1.85432,159700000.0
2006-07-24 04:40:00,1.85431,1.85431,1.85395,1.85395,187600000.0
2006-07-24 04:45:00,1.854,1.85459,1.85395,1.8545,229449999.0
2006-07-24 04:50:00,1.85454,1.85459,1.85428,1.85435,231550003.0
2006-07-24 04:55:00,1.85435,1.85435,1.85414,1.85429,269800000.0
2006-07-24 05:00:00,1.8543,1.85446,1.8542,1.85432,193299998.0
2006-07-24 05:05:00,1.85435,1.85435,1.85395,1.85415,250600001.0
2006-07-24 05:10:00,1.85418,1.85433,1.8541,1.8542,246600003.0
2006-07-24 05:15:00,1.85423,1.85433,1.85413,1.85427,205100000.0
2006-07-24 05:20:00,1.85422,1.85433,1.85422,1.85424,283499999.0
2006-07-24 05:25:00,1.8542,1.85425,1.8541,1.85415,175000002.0
2006-07-24 05:30:00,1.85415,1.85436,1.85404,1.85432,265800002.0
2006-07-24 05:35:00,1.85425,1.8543,1.85409,1.85409,108600000.0
2006-07-24 05:40:00,1.85415,1.85425,1.854,1.85409,220899999.0
2006-07-24 05:45:00,1.85413,1.85413,1.85385,1.85394,190700002.0
2006-07-24 05:50:00,1.85402,1.85403,1.8538,1.85395,232200002.0
2006-07-24 05:55:00,1.8539,1.85395,1.85385,1.8539,285799998.0
2006-07-24 06:00:00,1.85395,1.85398,1.85385,1.85395,240300004.0
2006-07-24 06:05:00,1.8539,1.85396,1.85385,1.85396,259100001.0
2006-07-24 06:10:00,1.85396,1.85427,1.85394,1.85398,125250000.0
2006-07-24 06:15:00,1.85406,1.85428,1.85406,1.85423,256399999.0
2006-07-24 06:20:00,1.85432,1.85433,1.8541,1.85421,314099998.0
2006-07-24 06:25:00,1.85426,1.85426,1.85407,1.85421,94500000.0
2006-07-24 06:30:00,1.8541,1.85419,1.85405,1.85409,303100002.0
2006-07-24 06:35:00,1.85407,1.85423,1.85403,1.85423,132799998.0
2006-07-24 06:40:00,1.85425,1.85435,1.85415,1.8542,223099998.0
2006-07-24 06:45:00,1.85422,1.85443,1.85414,1.85425,207649998.0
2006-07-24 06:50:00,1.85432,1.85433,1.85396,1.85426,229469999.0
2006-07-24 06:55:00,1.85427,1.85434,1.8542,1.85422,145300000.0
2006-07-24 07:00:00,1.85433,1.85433,1.8541,1.85411,257000001.0
2006-07-24 07:05:00,1.85407,1.85415,1.85384,1.85384,144400001.0
2006-07-24 07:10:00,1.85385,1.85411,1.85379,1.85388,346800002.0
2006-07-24 07:15:00,1.85394,1.85405,1.85383,1.85397,246799999.0
2006-07-24 07:20:00,1.85398,1.85405,1.85381,1.8539,269700001.0
2006-07-24 07:25:00,1.85392,1.8541,1.85386,1.85405,253300000.0
2006-07-24 07:30:00,1.85401,1.85401,1.85101,1.85101,316599999.0
2006-07-24 07:35:00,1.85109,1.85146,1.85071,1.85133,317199998.0
2006-07-24 07:40:00,1.85129,1.85145,1.8511,1.85143,345099998.0
2006-07-24 07:45:00,1.8514,1.8514,1.85038,1.8509,260699999.0
2006-07-24 07:50:00,1.85079,1.85079,1.85027,1.85054,186900000.0
2006-07-24 07:55:00,1.85067,1.85264,1.85067,1.85264,244000001.0
2006-07-24 08:00:00,1.85249,1.85249,1.85137,1.85153,355300001.0
2006-07-24 08:05:00,1.85156,1.85261,1.85142,1.85257,273899999.0
2006-07-24 08:10:00,1.85248,1.85248,1.85213,1.85232,357046992.0
2006-07-24 08:15:00,1.85236,1.85256,1.85227,1.85247,235099997.0
2006-07-24 08:20:00,1.85249,1.85249,1.85223,1.8523,240100001.0
2006-07-24 08:25:00,1.85213,1.85213,1.85182,1.85196,274199999.0
2006-07-24 08:30:00,1.85189,1.85189,1.85132,1.85133,264799998.0
2006-07-24 08:35:00,1.8514,1.85167,1.85127,1.8516,261299999.0
2006-07-24 08:40:00,1.85158,1.85198,1.85147,1.8517,364399998.0
2006-07-24 08:45:00,1.85184,1.85206,1.85164,1.852,398299999.0
2006-07-24 08:50:00,1.85201,1.85243,1.85184,1.8519,260899999.0
2006-07-24 08:55:00,1.85203,1.85208,1.85144,1.85147,373399996.0
2006-07-24 09:00:00,1.8516,1.85212,1.8516,1.85174,284899998.0
2006-07-24 09:05:00,1.8517,1.85214,1.85165,1.85172,296800000.0
2006-07-24 09:10:00,1.85178,1.85189,1.85131,1.8515,263400001.0
2006-07-24 09:15:00,1.85135,1.85135,1.85072,1.85072,244200000.0
2006-07-24 09:20:00,1.85065,1.85072,1.84867,1.84867,288699999.0
2006-07-24 09:25:00,1.84854,1.84909,1.84813,1.84894,269699998.0
2006-07-24 09:30:00,1.84889,1.84906,1.84819,1.84828,289300000.0
2006-07-24 09:35:00,1.84833,1.84893,1.84833,1.84879,266699999.0
2006-07-24 09:40:00,1.84887,1.84888,1.848,1.8488,371999997.0
2006-07-24 09:45:00,1.84875,1.8489,1.84822,1.84835,373499996.0
2006-07-24 09:50:00,1.84863,1.84918,1.84863,1.84918,212549999.0
2006-07-24 09:55:00,1.84917,1.84925,1.84882,1.84895,233900001.0
2006-07-24 10:00:00,1.84897,1.8495,1.8488,1.84934,365199999.0
2006-07-24 10:05:00,1.84935,1.84961,1.84926,1.84961,270200004.0
2006-07-24 10:10:00,1.84967,1.8505,1.84962,1.85039,268900004.0
2006-07-24 10:15:00,1.8504,1.8504,1.85001,1.85009,282700002.0
2006-07-24 10:20:00,1.85005,1.85009,1.84973,1.84983,390550000.0
2006-07-24 10:25:00,1.84982,1.85036,1.84982,1.85036,264600000.0
2006-07-24 10:30:00,1.85041,1.85109,1.85033,1.85105,383300001.0
2006-07-24 10:35:00,1.85107,1.85122,1.85063,1.8507,286949997.0
2006-07-24 10:40:00,1.85072,1.85078,1.8505,1.85068,386369998.0
2006-07-24 10:45:00,1.85082,1.85121,1.85011,1.85032,319300001.0
2006-07-24 10:50:00,1.85032,1.85079,1.85006,1.85068,191100001.0
2006-07-24 10:55:00,1.85068,1.85159,1.8505,1.85153,387400004.0
2006-07-24 11:00:00,1.85157,1.85159,1.85115,1.85115,394800002.0
2006-07-24 11:05:00,1.85103,1.85114,1.85042,1.85087,357599996.0
2006-07-24 11:10:00,1.85095,1.851,1.85054,1.8507,304400005.0
2006-07-24 11:15:00,1.85072,1.85119,1.85071,1.85114,280200001.0
2006-07-24 11:20:00,1.85123,1.85274,1.85123,1.85274,473100004.0
2006-07-24 11:25:00,1.85256,1.85374,1.85233,1.85372,285700003.0
2006-07-24 11:30:00,1.85378,1.85392,1.85295,1.85303,378899999.0
2006-07-24 11:35:00,1.85285,1.85292,1.85207,1.85207,376099994.0
2006-07-24 11:40:00,1.85196,1.85209,1.85151,1.85188,282900001.0
2006-07-24 11:45:00,1.85207,1.85262,1.85207,1.85223,392700006.0
2006-07-24 11:50:00,1.85225,1.85236,1.85186,1.85231,318300000.0
2006-07-24 11:55:00,1.85231,1.8525,1.85201,1.8525,488599999.0
2006-07-24 12:00:00,1.85245,1.85251,1.85195,1.85242,397300001.0
2006-07-24 12:05:00,1.85255,1.85263,1.8523,1.85249,283099996.0
2006-07-24 12:10:00,1.85256,1.85305,1.8525,1.85276,269700002.0
2006-07-24 12:15:00,1.8526,1.8526,1.85207,1.8521,217800000.0
2006-07-24 12:20:00,1.85221,1.85221,1.85164,1.85165,213300001.0
2006-07-24 12:25:00,1.85167,1.85187,1.85159,1.85161,328299997.0
2006-07-24 12:30:00,1.85156,1.85189,1.85132,1.85168,399700000.0
2006-07-24 12:35:00,1.85176,1.85194,1.85133,1.85143,208700000.0
2006-07-24 12:40:00,1.85147,1.85213,1.85147,1.85195,415499999.0
2006-07-24 12:45:00,1.85197,1.85202,1.8517,1.85183,265399999.0
2006-07-24 12:50:00,1.85183,1.85192,1.85138,1.85147,306900001.0
2006-07-24 12:55:00,1.85145,1.85215,1.85131,1.85215,331700001.0
2006-07-24 13:00:00,1.85222,1.85265,1.8521,1.85257,357700003.0
2006-07-24 13:05:00,1.85251,1.85312,1.85211,1.85254,386999999.0
2006-07-24 13:10:00,1.85263,1.85294,1.85233,1.85263,284100001.0
2006-07-24 13:15:00,1.85264,1.85313,1.85261,1.85291,407300000.0
2006-07-24 13:20:00,1.85282,1.85302,1.85257,1.85294,243199998.0
2006-07-24 13:25:00,1.85299,1.85346,1.85299,1.85331,286199999.0
2006-07-24 13:30:00,1.85326,1.8533,1.85293,1.85295,406500002.0
2006-07-24 13:35:00,1.85295,1.85315,1.85243,1.85258,419299993.0
2006-07-24 13:40:00,1.85267,1.85313,1.85263,1.85305,367399996.0
2006-07-24 13:45:00,1.85308,1.85317,1.85239,1.85251,293499998.0
2006-07-24 13:50:00,1.85253,1.85272,1.85252,1.85268,210800000.0
2006-07-24 13:55:00,1.85266,1.85267,1.85218,1.85227,258299999.0
2006-07-24 14:00:00,1.85236,1.85263,1.85226,1.85248,353199999.0
2006-07-24 14:05:00,1.85247,1.85259,1.85227,1.85257,275400001.0
2006-07-24 14:10:00,1.85272,1.8533,1.85263,1.85329,332649999.0
2006-07-24 14:15:00,1.85328,1.85426,1.85315,1.85415,371600000.0
2006-07-24 14:20:00,1.8541,1.85495,1.8541,1.85445,416400001.0
2006-07-24 14:25:00,1.8545,1.85467,1.85417,1.85424,401300003.0
2006-07-24 14:30:00,1.85425,1.85425,1.85344,1.8538,260199998.0
2006-07-24 14:35:00,1.85384,1.85454,1.8538,1.85431,237000002.0
2006-07-24 14:40:00,1.85435,1.85441,1.85365,1.85379,278200003.0
2006-07-24 14:45:00,1.85369,1.85414,1.85368,1.85391,381200000.0
2006-07-24 14:50:00,1.85398,1.85414,1.85374,1.85409,321300003.0
2006-07-24 14:55:00,1.85412,1.85428,1.85367,1.85367,335399999.0
2006-07-24 15:00:00,1.85363,1.85376,1.85315,1.8532,294149998.0
2006-07-24 15:05:00,1.8532,1.85345,1.85307,1.85322,333299998.0
2006-07-24 15:10:00,1.8533,1.85336,1.85301,1.85326,375900001.0
2006-07-24 15:15:00,1.85323,1.85333,1.85295,1.85302,260800000.0
2006-07-24 15:20:00,1.85296,1.85298,1.852,1.852,285000001.0
2006-07-24 15:25:00,1.85196,1.85271,1.85179,1.85263,352100004.0
2006-07-24 15:30:00,1.85262,1.85307,1.85251,1.85307,359199998.0
2006-07-24 15:35:00,1.85325,1.85325,1.85222,1.85234,251700001.0
2006-07-24 15:40:00,1.85228,1.85298,1.85213,1.85278,371699999.0
2006-07-24 15:45:00,1.85282,1.85296,1.85254,1.85295,293000000.0
2006-07-24 15:50:00,1.85293,1.85333,1.85287,1.85329,352200000.0
2006-07-24 15:55:00,1.85335,1.85338,1.85267,1.85272,360499997.0
2006-07-24 16:00:00,1.85272,1.85273,1.85208,1.85243,400300000.0
2006-07-24 16:05:00,1.85263,1.85273,1.85204,1.85215,340599999.0
2006-07-24 16:10:00,1.8521,1.85235,1.85205,1.85205,355600001.0
2006-07-24 16:15:00,1.85184,1.85184,1.8512,1.85124,321200000.0
2006-07-24 16:20:00,1.8512,1.8518,1.85112,1.8518,292200003.0
2006-07-24 16:25:00,1.85175,1.85187,1.85135,1.85135,337200002.0
2006-07-24 16:30:00,1.85121,1.85133,1.85089,1.85103,341299996.0
2006-07-24 16:35:00,1.85103,1.8513,1.85079,1.85117,361300001.0
2006-07-24 16:40:00,1.85107,1.8512,1.85075,1.85115,234499999.0
2006-07-24 16:45:00,1.85119,1.85146,1.85114,1.85142,365499998.0
2006-07-24 16:50:00,1.85138,1.8514,1.85029,1.85038,383000000.0
2006-07-24 16:55:00,1.85039,1.85039,1.84932,1.84998,344499999.0
2006-07-24 17:00:00,1.84994,1.85025,1.84895,1.84913,434000001.0
2006-07-24 17:05:00,1.84906,1.84911,1.84851,1.84869,234900001.0
2006-07-24 17:10:00,1.84864,1.84943,1.84855,1.84928,392799996.0
2006-07-24 17:15:00,1.84914,1.84929,1.84894,1.84901,365000000.0
2006-07-24 17:20:00,1.84903,1.84954,1.84898,1.84938,245300001.0
2006-07-24 17:25:00,1.84947,1.84947,1.84924,1.84927,308100000.0
2006-07-24 17:30:00,1.84921,1.84941,1.84886,1.84889,267499999.0
2006-07-24 17:35:00,1.84895,1.84901,1.84856,1.84857,283099999.0
2006-07-24 17:40:00,1.84857,1.8493,1.84857,1.84925,361499999.0
2006-07-24 17:45:00,1.84928,1.84949,1.84914,1.84928,359700003.0
2006-07-24 17:50:00,1.84916,1.8492,1.8488,1.84912,308899999.0
2006-07-24 17:55:00,1.84913,1.84917,1.84881,1.84881,260999996.0
2006-07-24 18:00:00,1.84887,1.84896,1.84832,1.84845,4281450001.0
2006-07-24 18:05:00,1.84848,1.84924,1.84848,1.84915,5169019999.0
2006-07-24 18:10:00,1.84917,1.84943,1.84903,1.84935,3699266990.0
2006-07-24 18:15:00,1.8494,1.84946,1.84915,1.84915,3109699994.0
2006-07-24 18:20:00,1.84917,1.84943,1.84917,1.84935,3274400010.0
2006-07-24 18:25:00,1.8493,1.84955,1.84925,1.84935,3085299993.0
2006-07-24 18:30:00,1.84935,1.84957,1.84923,1.84927,2891000001.0
2006-07-24 18:35:00,1.84925,1.84958,1.84925,1.8495,968450000.0
2006-07-24 18:40:00,1.84948,1.84971,1.8494,1.8496,1255099998.0
2006-07-24 18:45:00,1.84958,1.84977,1.84939,1.84947,969600004.0
2006-07-24 18:50:00,1.84947,1.84961,1.84928,1.84949,1924800001.0
2006-07-24 18:55:00,1.84955,1.84976,1.84942,1.84947,2306299992.0
2006-07-24 19:00:00,1.84953,1.84968,1.84948,1.84965,1455600002.0
2006-07-24 19:05:00,1.84965,1.84965,1.84922,1.84935,1766999995.0
2006-07-24 19:10:00,1.84932,1.84942,1.849,1.84936,1396700005.0
2006-07-24 19:15:00,1.84935,1.84936,1.84905,1.84915,1289749999.0
2006-07-24 19:20:00,1.84911,1.84926,1.84905,1.84907,1294150011.0
2006-07-24 19:25:00,1.84907,1.84928,1.8489,1.84895,1727300006.0
2006-07-24 19:30:00,1.84898,1.84909,1.84843,1.8485,1533450001.0
2006-07-24 19:35:00,1.84856,1.84876,1.84854,1.84867,1286869997.0
2006-07-24 19:40:00,1.84866,1.84884,1.84852,1.84879,1529500002.0
2006-07-24 19:45:00,1.84882,1.84894,1.84871,1.84885,918100001.0
2006-07-24 19:50:00,1.84885,1.84894,1.84875,1.8489,1075600001.0
2006-07-24 19:55:00,1.84889,1.84941,1.84889,1.84918,1433800000.0
2006-07-24 20:00:00,1.84915,1.8492,1.8484,1.84848,868599998.0
2006-07-24 20:05:00,1.84845,1.84883,1.84839,1.84879,969400003.0
2006-07-24 20:10:00,1.84881,1.84914,1.84847,1.84912,1026799997.0
2006-07-24 20:15:00,1.84915,1.84924,1.84908,1.84916,901100001.0
2006-07-24 20:20:00,1.84913,1.84926,1.84871,1.84871,1011899999.0
2006-07-24 20:25:00,1.84872,1.8492,1.84854,1.84915,1592599998.0
2006-07-24 20:30:00,1.84915,1.84945,1.84902,1.84928,2409269994.0
2006-07-24 20:35:00,1.84936,1.84977,1.84936,1.8495,1087899997.0
2006-07-24 20:40:00,1.8495,1.84983,1.84941,1.84962,1264950001.0
2006-07-24 20:45:00,1.84965,1.84967,1.84941,1.84956,875700003.0
2006-07-24 20:50:00,1.84952,1.85034,1.84947,1.84984,1824399996.0
2006-07-24 20:55:00,1.84982,1.84987,1.84936,1.84957,2062500001.0
2006-07-24 21:00:00,1.84966,1.84998,1.84952,1.84962,1232400002.0
2006-07-24 21:05:00,1.84962,1.84976,1.84958,1.84962,699699996.0
2006-07-24 21:10:00,1.84977,1.85002,1.84977,1.84982,884550004.0
2006-07-24 21:15:00,1.84982,1.85,1.84965,1.85,520600000.0
2006-07-24 21:20:00,1.85002,1.85006,1.84995,1.85,956570004.0
2006-07-24 21:25:00,1.84999,1.8501,1.84989,1.85,515400003.0
2006-07-24 21:30:00,1.84998,1.85,1.84983,1.84988,736046989.0
2006-07-24 21:35:00,1.84996,1.85014,1.84996,1.8501,451200000.0
2006-07-24 21:40:00,1.85006,1.85024,1.84999,1.85021,664900002.0
2006-07-24 21:45:00,1.85022,1.85032,1.8501,1.85018,704699996.0
2006-07-24 21:50:00,1.8502,1.85024,1.85007,1.8501,431199998.0
2006-07-24 21:55:00,1.85015,1.85051,1.85014,1.85023,889200006.0
2006-07-24 22:00:00,1.85029,1.85034,1.84992,1.84995,964899991.0
2006-07-24 22:05:00,1.84995,1.85014,1.84986,1.84986,338899995.0
2006-07-24 22:10:00,1.84991,1.85042,1.84991,1.85042,426000002.0
2006-07-24 22:15:00,1.85046,1.85048,1.85014,1.8504,824500001.0
2006-07-24 22:20:00,1.85045,1.85048,1.85027,1.85027,495800002.0
2006-07-24 22:25:00,1.85028,1.8503,1.85002,1.8501,528400000.0
2006-07-24 22:30:00,1.85009,1.85009,1.84985,1.84986,549499999.0
2006-07-24 22:35:00,1.8499,1.85013,1.8499,1.85009,423100001.0
2006-07-24 22:40:00,1.8501,1.85042,1.85007,1.85038,466000004.0
2006-07-24 22:45:00,1.8504,1.85076,1.85039,1.85066,339899998.0
2006-07-24 22:50:00,1.85055,1.85084,1.85054,1.8507,326500000.0
2006-07-24 22:55:00,1.8507,1.8509,1.85058,1.85085,318000000.0
2006-07-24 23:00:00,1.8508,1.8514,1.85065,1.85136,343899999.0
2006-07-24 23:05:00,1.85125,1.85188,1.85105,1.8515,415400002.0
2006-07-24 23:10:00,1.85142,1.85149,1.8509,1.85125,501499999.0
2006-07-24 23:15:00,1.85124,1.8514,1.85091,1.85119,301599998.0
2006-07-24 23:20:00,1.85129,1.85129,1.85088,1.85099,382499999.0
2006-07-24 23:25:00,1.85108,1.85135,1.85078,1.85125,282000000.0
2006-07-24 23:30:00,1.85123,1.85128,1.851,1.851,289299996.0
2006-07-24 23:35:00,1.85101,1.85106,1.85065,1.85065,220700000.0
2006-07-24 23:40:00,1.85065,1.85078,1.85055,1.85055,165400000.0
2006-07-24 23:45:00,1.8506,1.85067,1.85045,1.85062,165799999.0
2006-07-24 23:50:00,1.85065,1.8507,1.85055,1.85055,104200000.0
2006-07-24 23:55:00,1.8506,1.85082,1.8506,1.85065,192950001.0
2006-07-25 00:00:00,1.85062,1.85105,1.85062,1.85095,238100002.0
2006-07-25 00:05:00,1.85105,1.85114,1.85067,1.85068,264899999.0
2006-07-25 00:10:00,1.85068,1.85082,1.8506,1.85062,182900000.0
2006-07-25 00:15:00,1.85062,1.85078,1.85062,1.8507,121700001.0
2006-07-25 00:20:00,1.85065,1.85065,1.85037,1.85057,126199999.0
2006-07-25 00:25:00,1.85077,1.85088,1.85035,1.8505,343699998.0
2006-07-25 00:30:00,1.8505,1.85055,1.85045,1.85052,112099999.0
2006-07-25 00:35:00,1.85052,1.85059,1.85013,1.85027,179500001.0
2006-07-25 00:40:00,1.85028,1.85028,1.85003,1.8501,203600000.0
2006-07-25 00:45:00,1.8501,1.85018,1.84954,1.84973,365500001.0
2006-07-25 00:50:00,1.84964,1.84964,1.84915,1.84937,155700000.0
2006-07-25 00:55:00,1.84937,1.84949,1.84898,1.84908,331600001.0
2006-07-25 01:00:00,1.8491,1.84936,1.8489,1.84911,187699999.0
2006-07-25 01:05:00,1.8492,1.84921,1.84894,1.84905,281899999.0
2006-07-25 01:10:00,1.84902,1.84908,1.84864,1.84877,331999996.0
2006-07-25 01:15:00,1.84878,1.84939,1.84878,1.84915,337599999.0
2006-07-25 01:20:00,1.84918,1.84958,1.84888,1.84888,264799997.0
2006-07-25 01:25:00,1.84889,1.84896,1.84856,1.8486,314900002.0
2006-07-25 01:30:00,1.84859,1.84906,1.84857,1.84902,207000002.0
2006-07-25 01:35:00,1.84895,1.849,1.8489,1.84895,230800002.0
2006-07-25 01:40:00,1.84892,1.84892,1.8487,1.84872,170100001.0
2006-07-25 01:45:00,1.84874,1.84874,1.84855,1.8486,200699997.0
2006-07-25 01:50:00,1.84865,1.8488,1.84855,1.84866,319499998.0
2006-07-25 01:55:00,1.84877,1.84902,1.84847,1.84897,289800001.0
2006-07-25 02:00:00,1.849,1.84948,1.84895,1.84938,286500000.0
2006-07-25 02:05:00,1.84937,1.84954,1.84923,1.84933,246500003.0
2006-07-25 02:10:00,1.84942,1.84942,1.8484,1.84855,330999999.0
2006-07-25 02:15:00,1.8486,1.84892,1.84837,1.84839,274000000.0
2006-07-25 02:20:00,1.84838,1.84847,1.84702,1.84704,355699998.0
2006-07-25 02:25:00,1.84656,1.84656,1.84511,1.84537,318769998.0
2006-07-25 02:30:00,1.84527,1.84543,1.84498,1.84516,166150000.0
2006-07-25 02:35:00,1.84508,1.84513,1.8446,1.84513,338400000.0
2006-07-25 02:40:00,1.84516,1.84527,1.84487,1.84524,392100002.0
2006-07-25 02:45:00,1.84513,1.84533,1.84506,1.84518,194599998.0
2006-07-25 02:50:00,1.84527,1.84566,1.84517,1.84565,192300001.0
2006-07-25 02:55:00,1.8457,1.84591,1.84551,1.84556,273800002.0
2006-07-25 03:00:00,1.84562,1.84611,1.84562,1.84591,262099998.0
2006-07-25 03:05:00,1.84586,1.84599,1.84571,1.84576,272499998.0
2006-07-25 03:10:00,1.84577,1.84587,1.84531,1.84546,387799998.0
2006-07-25 03:15:00,1.84552,1.84552,1.8446,1.84481,163400001.0
2006-07-25 03:20:00,1.84483,1.845,1.84475,1.84481,226399998.0
2006-07-25 03:25:00,1.84472,1.84478,1.84427,1.84448,238599998.0
2006-07-25 03:30:00,1.84439,1.84494,1.84439,1.84491,178800001.0
2006-07-25 03:35:00,1.84498,1.84533,1.84492,1.84529,181999997.0
2006-07-25 03:40:00,1.84535,1.84559,1.84528,1.84556,227099999.0
2006-07-25 03:45:00,1.84547,1.84598,1.84545,1.84598,357800000.0
2006-07-25 03:50:00,1.84583,1.84588,1.84564,1.84575,397399999.0
2006-07-25 03:55:00,1.84577,1.84597,1.84567,1.84593,187600000.0
2006-07-25 04:00:00,1.84584,1.84584,1.84527,1.8453,133150000.0
2006-07-25 04:05:00,1.8453,1.84543,1.84523,1.8453,336200003.0
2006-07-25 04:10:00,1.84528,1.84553,1.84521,1.84525,240900001.0
2006-07-25 04:15:00,1.84537,1.84545,1.84531,1.84534,207199999.0
2006-07-25 04:20:00,1.84511,1.84516,1.84462,1.84467,332599998.0
2006-07-25 04:25:00,1.84466,1.84518,1.84465,1.84487,264199998.0
2006-07-25 04:30:00,1.84487,1.8452,1.84486,1.84499,183199999.0
2006-07-25 04:35:00,1.84492,1.84509,1.84479,1.84499,285500002.0
2006-07-25 04:40:00,1.84508,1.84508,1.84495,1.84495,187099999.0
2006-07-25 04:45:00,1.84504,1.84524,1.84501,1.84515,280800000.0
2006-07-25 04:50:00,1.84515,1.84548,1.84505,1.84548,190200001.0
2006-07-25 04:55:00,1.84546,1.84563,1.84531,1.84556,296000001.0
2006-07-25 05:00:00,1.8456,1.84589,1.84551,1.84585,154399999.0
2006-07-25 05:05:00,1.84584,1.84592,1.84578,1.84588,212599998.0
2006-07-25 05:10:00,1.84599,1.84602,1.84582,1.84593,228999999.0
2006-07-25 05:15:00,1.84593,1.84598,1.84585,1.84593,284999999.0
2006-07-25 05:20:00,1.84587,1.846,1.84585,1.8459,174699998.0
2006-07-25 05:25:00,1.84592,1.84592,1.8458,1.84585,119100000.0
2006-07-25 05:30:00,1.84585,1.8459,1.8456,1.8459,283700003.0
2006-07-25 05:35:00,1.84584,1.8459,1.84577,1.84577,318099998.0
2006-07-25 05:40:00,1.84585,1.84619,1.8457,1.84609,259799996.0
2006-07-25 05:45:00,1.84612,1.8462,1.84583,1.8459,193499998.0
2006-07-25 05:50:00,1.84593,1.84613,1.84585,1.84612,293819998.0
2006-07-25 05:55:00,1.84612,1.8462,1.84593,1.846,246100002.0
2006-07-25 06:00:00,1.8461,1.84652,1.84607,1.84623,241600002.0
2006-07-25 06:05:00,1.84613,1.84631,1.84602,1.84627,198899999.0
2006-07-25 06:10:00,1.84625,1.84651,1.84621,1.8465,330300000.0
2006-07-25 06:15:00,1.84675,1.84746,1.84675,1.8472,249699998.0
2006-07-25 06:20:00,1.84716,1.84733,1.84706,1.84722,321600002.0
2006-07-25 06:25:00,1.8473,1.84785,1.84718,1.84785,165400000.0
2006-07-25 06:30:00,1.84784,1.84863,1.84783,1.84852,346900001.0
2006-07-25 06:35:00,1.84852,1.84858,1.84759,1.84766,174600001.0
2006-07-25 06:40:00,1.84764,1.84786,1.84749,1.8478,281800001.0
2006-07-25 06:45:00,1.84777,1.84788,1.84702,1.84723,282000003.0
2006-07-25 06:50:00,1.84726,1.84741,1.84692,1.84727,265300001.0
2006-07-25 06:55:00,1.84718,1.84749,1.84712,1.84737,234969994.0
2006-07-25 07:00:00,1.84758,1.84813,1.84757,1.84786,337199999.0
2006-07-25 07:05:00,1.84773,1.84777,1.8476,1.8477,169000000.0
2006-07-25 07:10:00,1.84772,1.8478,1.8477,1.84775,234999999.0
2006-07-25 07:15:00,1.8478,1.84945,1.84768,1.84922,227200000.0
2006-07-25 07:20:00,1.84913,1.84931,1.84889,1.84894,352499997.0
2006-07-25 07:25:00,1.84899,1.85044,1.84899,1.85035,307200000.0
2006-07-25 07:30:00,1.85027,1.85141,1.85011,1.8513,439599997.0
2006-07-25 07:35:00,1.85131,1.85131,1.85082,1.85082,275999999.0
2006-07-25 07:40:00,1.85079,1.85098,1.85,1.85011,323699999.0
2006-07-25 07:45:00,1.85,1.85092,1.84964,1.85082,200800001.0
2006-07-25 07:50:00,1.85087,1.85117,1.85042,1.85042,162300001.0
2006-07-25 07:55:00,1.85032,1.85123,1.85023,1.85123,267300002.0
2006-07-25 08:00:00,1.85115,1.85153,1.85079,1.85134,320899999.0
2006-07-25 08:05:00,1.85134,1.85136,1.85083,1.85092,349100001.0
2006-07-25 08:10:00,1.85087,1.85148,1.85087,1.85112,288399999.0
2006-07-25 08:15:00,1.85122,1.85157,1.8512,1.85156,425399999.0
2006-07-25 08:20:00,1.8516,1.85324,1.8516,1.85324,402900003.0
2006-07-25 08:25:00,1.85297,1.85297,1.85213,1.85249,333499998.0
2006-07-25 08:30:00,1.85261,1.8533,1.85258,1.85258,256600001.0
2006-07-25 08:35:00,1.85259,1.8533,1.85258,1.85294,327200002.0
2006-07-25 08:40:00,1.85288,1.85295,1.8524,1.8524,309900001.0
2006-07-25 08:45:00,1.85245,1.85262,1.85228,1.85259,285000001.0
2006-07-25 08:50:00,1.85255,1.85255,1.85182,1.85182,233299998.0
2006-07-25 08:55:00,1.85174,1.85175,1.85138,1.85138,176500001.0
2006-07-25 09:00:00,1.85128,1.85145,1.8507,1.85118,305400000.0
2006-07-25 09:05:00,1.85118,1.85127,1.85094,1.85105,321550000.0
2006-07-25 09:10:00,1.85111,1.85124,1.85073,1.85101,365199995.0
2006-07-25 09:15:00,1.85092,1.85142,1.85089,1.8511,227100000.0
2006-07-25 09:20:00,1.85107,1.85107,1.85007,1.85007,296600002.0
2006-07-25 09:25:00,1.8499,1.85056,1.8499,1.85038,280299997.0
2006-07-25 09:30:00,1.85033,1.85052,1.84984,1.84992,389400004.0
2006-07-25 09:35:00,1.84986,1.84986,1.84941,1.84945,329499997.0
2006-07-25 09:40:00,1.84937,1.85024,1.84932,1.84968,314700000.0
2006-07-25 09:45:00,1.84964,1.85003,1.84944,1.84993,402500000.0
2006-07-25 09:50:00,1.85002,1.85002,1.84886,1.84945,302199996.0
2006-07-25 09:55:00,1.84949,1.8499,1.84942,1.8499,371300004.0
2006-07-25 10:00:00,1.84994,1.85059,1.84972,1.85048,264049999.0
2006-07-25 10:05:00,1.85049,1.85053,1.85019,1.85039,303100003.0
2006-07-25 10:10:00,1.85039,1.85046,1.85015,1.85023,325600000.0
2006-07-25 10:15:00,1.85019,1.8507,1.85006,1.8507,243500000.0
2006-07-25 10:20:00,1.85086,1.85121,1.84953,1.8499,379500000.0
2006-07-25 10:25:00,1.84985,1.84985,1.84898,1.84906,275700002.0
2006-07-25 10:30:00,1.84904,1.84956,1.84888,1.84903,352299997.0
2006-07-25 10:35:00,1.84907,1.8493,1.84852,1.84852,316100001.0
2006-07-25 10:40:00,1.84851,1.84877,1.84827,1.8487,292400003.0
2006-07-25 10:45:00,1.84868,1.84908,1.84832,1.84908,181100001.0
2006-07-25 10:50:00,1.8491,1.84962,1.84902,1.84961,328500001.0
2006-07-25 10:55:00,1.84956,1.85002,1.84935,1.84998,537100005.0
2006-07-25 11:00:00,1.85003,1.85007,1.84946,1.84958,234300000.0
2006-07-25 11:05:00,1.84963,1.85008,1.84942,1.84983,335546992.0
2006-07-25 11:10:00,1.84993,1.85018,1.84993,1.85001,348499995.0
2006-07-25 11:15:00,1.84997,1.85019,1.84982,1.85017,222500000.0
2006-07-25 11:20:00,1.85027,1.85066,1.85019,1.85066,387899999.0
2006-07-25 11:25:00,1.85057,1.85063,1.8502,1.8505,381899999.0
2006-07-25 11:30:00,1.85045,1.8506,1.85028,1.85052,374899999.0
2006-07-25 11:35:00,1.8505,1.85055,1.85034,1.85038,344399998.0
2006-07-25 11:40:00,1.85036,1.85051,1.85028,1.85037,228200000.0
2006-07-25 11:45:00,1.85033,1.8504,1.85021,1.85038,448999999.0
2006-07-25 11:50:00,1.8504,1.85066,1.85035,1.85048,362600003.0
2006-07-25 11:55:00,1.85053,1.85082,1.85046,1.8508,273099999.0
2006-07-25 12:00:00,1.8508,1.85152,1.85069,1.85126,286300000.0
2006-07-25 12:05:00,1.85137,1.8516,1.85114,1.8516,185299998.0
2006-07-25 12:10:00,1.85152,1.85152,1.85119,1.85125,252200002.0
2006-07-25 12:15:00,1.85128,1.8513,1.85103,1.85103,275399999.0
2006-07-25 12:20:00,1.85112,1.85115,1.85095,1.85103,311300000.0
2006-07-25 12:25:00,1.85103,1.85113,1.85078,1.8508,324100001.0
2006-07-25 12:30:00,1.85076,1.85085,1.85058,1.85073,382699996.0
2006-07-25 12:35:00,1.85079,1.85118,1.85077,1.85103,352646995.0
2006-07-25 12:40:00,1.85105,1.85119,1.85092,1.85108,397399995.0
2006-07-25 12:45:00,1.85114,1.85123,1.851,1.85108,354700006.0
2006-07-25 12:50:00,1.85111,1.85149,1.85084,1.85141,300500000.0
2006-07-25 12:55:00,1.85125,1.85125,1.8504,1.85085,212500001.0
2006-07-25 13:00:00,1.85093,1.85123,1.85091,1.85119,414299998.0
2006-07-25 13:05:00,1.85114,1.85126,1.85057,1.85073,377899999.0
2006-07-25 13:10:00,1.8507,1.85077,1.85045,1.85061,217500001.0
2006-07-25 13:15:00,1.85064,1.85071,1.85046,1.85068,323699997.0
2006-07-25 13:20:00,1.85065,1.85067,1.85033,1.85055,314400002.0
2006-07-25 13:25:00,1.8506,1.85069,1.85045,1.85052,441900004.0
2006-07-25 13:30:00,1.85047,1.85061,1.8502,1.85041,257900000.0
2006-07-25 13:35:00,1.85036,1.85053,1.85023,1.85029,342499999.0
2006-07-25 13:40:00,1.85038,1.85043,1.85,1.85014,367400002.0
2006-07-25 13:45:00,1.85008,1.85012,1.8494,1.8496,346999999.0
2006-07-25 13:50:00,1.84957,1.84962,1.84944,1.84951,370400002.0
2006-07-25 13:55:00,1.84952,1.84953,1.8494,1.84942,407299994.0
2006-07-25 14:00:00,1.8495,1.84982,1.8495,1.84982,308000001.0
2006-07-25 14:05:00,1.84978,1.84991,1.84936,1.84944,341299997.0
2006-07-25 14:10:00,1.84947,1.84948,1.84903,1.84908,275300000.0
2006-07-25 14:15:00,1.84907,1.84928,1.84893,1.84919,290370002.0
2006-07-25 14:20:00,1.849,1.84945,1.84899,1.84942,296900000.0
2006-07-25 14:25:00,1.84949,1.84982,1.84949,1.8497,312200001.0
2006-07-25 14:30:00,1.8498,1.84992,1.84965,1.84992,243000001.0
2006-07-25 14:35:00,1.84992,1.85033,1.84992,1.85019,378700002.0
2006-07-25 14:40:00,1.8502,1.85101,1.85012,1.85101,253499997.0
2006-07-25 14:45:00,1.85094,1.85094,1.8506,1.85067,345400001.0
2006-07-25 14:50:00,1.85078,1.85109,1.85075,1.85091,415300000.0
2006-07-25 14:55:00,1.8509,1.85093,1.85064,1.85079,320400003.0
2006-07-25 15:00:00,1.85076,1.85077,1.84991,1.84991,279400001.0
2006-07-25 15:05:00,1.84975,1.85016,1.84965,1.84983,308199998.0
2006-07-25 15:10:00,1.84973,1.85056,1.84973,1.85056,380200000.0
2006-07-25 15:15:00,1.85057,1.85083,1.8503,1.8508,480100003.0
2006-07-25 15:20:00,1.85084,1.85097,1.85067,1.85092,223650000.0
2006-07-25 15:25:00,1.85092,1.85092,1.85056,1.8506,353599998.0
2006-07-25 15:30:00,1.85064,1.85079,1.85028,1.85035,323400003.0
2006-07-25 15:35:00,1.85041,1.85092,1.85036,1.85039,290100000.0
2006-07-25 15:40:00,1.85039,1.85119,1.85034,1.8511,325400001.0
2006-07-25 15:45:00,1.85108,1.85157,1.85059,1.85148,323599997.0
2006-07-25 15:50:00,1.8514,1.85185,1.8512,1.85185,286400000.0
2006-07-25 15:55:00,1.85195,1.85242,1.85173,1.85208,354800001.0
2006-07-25 16:00:00,1.85055,1.85074,1.84749,1.85012,367200000.0
2006-07-25 16:05:00,1.84995,1.85022,1.84822,1.84822,393100001.0
2006-07-25 16:10:00,1.84768,1.84776,1.84656,1.84672,366999998.0
2006-07-25 16:15:00,1.84662,1.84704,1.84633,1.84649,350400000.0
2006-07-25 16:20:00,1.84632,1.84633,1.84544,1.84544,275700001.0
2006-07-25 16:25:00,1.84554,1.84641,1.84546,1.84618,229100000.0
2006-07-25 16:30:00,1.84604,1.84644,1.84562,1.84566,295500001.0
2006-07-25 16:35:00,1.84556,1.84569,1.84528,1.84552,368999999.0
2006-07-25 16:40:00,1.84543,1.84604,1.84527,1.84599,416900000.0
2006-07-25 16:45:00,1.84594,1.84608,1.84555,1.84593,324500000.0
2006-07-25 16:50:00,1.84602,1.84652,1.84593,1.84605,365299998.0
2006-07-25 16:55:00,1.84619,1.84688,1.846,1.84688,352200001.0
2006-07-25 17:00:00,1.84681,1.84705,1.84645,1.84654,352599999.0
2006-07-25 17:05:00,1.84651,1.84666,1.84447,1.84447,233000002.0
2006-07-25 17:10:00,1.84431,1.84433,1.8422,1.84223,330600001.0
2006-07-25 17:15:00,1.84234,1.84336,1.84191,1.842,283199997.0
2006-07-25 17:20:00,1.84205,1.84234,1.84186,1.84209,319600002.0
2006-07-25 17:25:00,1.84224,1.84242,1.83997,1.84137,326500002.0
2006-07-25 17:30:00,1.84138,1.84155,1.83992,1.84036,430800001.0
2006-07-25 17:35:00,1.84039,1.84061,1.84021,1.84045,267599999.0
2006-07-25 17:40:00,1.8405,1.84117,1.8405,1.84115,380599999.0
2006-07-25 17:45:00,1.84108,1.84126,1.84058,1.8409,299900000.0
2006-07-25 17:50:00,1.84086,1.8413,1.84075,1.84092,330900000.0
2006-07-25 17:55:00,1.8409,1.841,1.84013,1.84017,239100000.0
2006-07-25 18:00:00,1.84019,1.84038,1.83926,1.8397,3859250006.0
2006-07-25 18:05:00,1.83966,1.83993,1.83953,1.83985,4912299989.0
2006-07-25 18:10:00,1.83981,1.83992,1.83939,1.83942,3483069998.0
2006-07-25 18:15:00,1.83946,1.83977,1.83837,1.83868,3629799988.0
2006-07-25 18:20:00,1.8387,1.84,1.83859,1.83997,3316900004.0
2006-07-25 18:25:00,1.83991,1.84001,1.83952,1.83983,3051049999.0
2006-07-25 18:30:00,1.83988,1.84039,1.83975,1.84015,2701849998.0
2006-07-25 18:35:00,1.84013,1.8406,1.83996,1.84053,1158300001.0
2006-07-25 18:40:00,1.84044,1.84053,1.84004,1.84019,1176500001.0
2006-07-25 18:45:00,1.84018,1.84085,1.84015,1.8404,1023000000.0
2006-07-25 18:50:00,1.84039,1.84042,1.83986,1.83993,1827600003.0
2006-07-25 18:55:00,1.83999,1.84042,1.83987,1.8403,2604400002.0
2006-07-25 19:00:00,1.84039,1.84072,1.84018,1.84018,1624549999.0
2006-07-25 19:05:00,1.84017,1.84052,1.84016,1.84052,1926200006.0
2006-07-25 19:10:00,1.84049,1.84064,1.84017,1.84043,1497199998.0
2006-07-25 19:15:00,1.8404,1.84042,1.84014,1.84019,1276899999.0
2006-07-25 19:20:00,1.84012,1.84026,1.84003,1.84025,1439450000.0
2006-07-25 19:25:00,1.84022,1.84059,1.84011,1.84049,1897100000.0
2006-07-25 19:30:00,1.84045,1.84058,1.84017,1.8402,1642200003.0
2006-07-25 19:35:00,1.84022,1.84033,1.83987,1.84,1299049998.0
2006-07-25 19:40:00,1.84,1.84002,1.83908,1.83912,1572999997.0
2006-07-25 19:45:00,1.83915,1.83936,1.83886,1.83904,1165399996.0
2006-07-25 19:50:00,1.83905,1.83933,1.83879,1.83903,923600006.0
2006-07-25 19:55:00,1.83894,1.83919,1.83872,1.83903,1414699997.0
2006-07-25 20:00:00,1.83901,1.83913,1.83898,1.83907,822999996.0
2006-07-25 20:05:00,1.83905,1.83922,1.83902,1.8391,1118300005.0
2006-07-25 20:10:00,1.83908,1.83914,1.83887,1.8389,1051100004.0
2006-07-25 20:15:00,1.8389,1.83922,1.8389,1.83913,882799999.0
2006-07-25 20:20:00,1.83909,1.83945,1.83906,1.83945,1107699991.0
2006-07-25 20:25:00,1.83947,1.83947,1.83924,1.8393,1584599998.0
2006-07-25 20:30:00,1.83931,1.83981,1.83931,1.8396,2382699995.0
2006-07-25 20:35:00,1.8396,1.83969,1.83931,1.83957,1009299995.0
2006-07-25 20:40:00,1.8396,1.83974,1.83947,1.83974,1228599996.0
2006-07-25 20:45:00,1.83975,1.83975,1.83934,1.83971,832799998.0
2006-07-25 20:50:00,1.83973,1.83982,1.83942,1.83956,1928200004.0
2006-07-25 20:55:00,1.83963,1.84001,1.83959,1.8399,2124599999.0
2006-07-25 21:00:00,1.83991,1.84003,1.83982,1.83988,1507849989.0
2006-07-25 21:05:00,1.83985,1.8402,1.83977,1.84005,695599995.0
2006-07-25 21:10:00,1.84005,1.84008,1.8395,1.8396,763099996.0
2006-07-25 21:15:00,1.83967,1.83984,1.83961,1.83976,830149994.0
2006-07-25 21:20:00,1.83977,1.84006,1.83971,1.84005,950550000.0
2006-07-25 21:25:00,1.84003,1.84003,1.8397,1.8398,673499996.0
2006-07-25 21:30:00,1.83987,1.84006,1.83985,1.83985,671570004.0
2006-07-25 21:35:00,1.83986,1.83996,1.83973,1.83986,389500002.0
2006-07-25 21:40:00,1.83983,1.83995,1.83973,1.83973,643399999.0
2006-07-25 21:45:00,1.83972,1.83975,1.83953,1.83958,601000006.0
2006-07-25 21:50:00,1.83963,1.83978,1.83945,1.83945,438769997.0
2006-07-25 21:55:00,1.83947,1.8396,1.83915,1.83915,877149997.0
2006-07-25 22:00:00,1.83919,1.83934,1.83907,1.83922,917899999.0
2006-07-25 22:05:00,1.8392,1.83931,1.83913,1.83913,352699998.0
2006-07-25 22:10:00,1.83905,1.83925,1.83901,1.83925,478400003.0
2006-07-25 22:15:00,1.83923,1.83923,1.83899,1.83913,797599997.0
2006-07-25 22:20:00,1.8391,1.83915,1.83898,1.83905,499600000.0
2006-07-25 22:25:00,1.83908,1.83936,1.83902,1.83936,565500002.0
2006-07-25 22:30:00,1.83944,1.83957,1.83922,1.8393,750699992.0
2006-07-25 22:35:00,1.83936,1.83947,1.8392,1.83932,337200001.0
2006-07-25 22:40:00,1.83933,1.83939,1.83885,1.83903,491899997.0
2006-07-25 22:45:00,1.83908,1.83921,1.83895,1.83915,299200001.0
2006-07-25 22:50:00,1.83915,1.83933,1.83899,1.83915,280099999.0
2006-07-25 22:55:00,1.83921,1.83939,1.83897,1.83905,378099996.0
2006-07-25 23:00:00,1.839,1.839,1.83871,1.83895,279800001.0
2006-07-25 23:05:00,1.83892,1.83935,1.83857,1.83922,394800000.0
2006-07-25 23:10:00,1.83932,1.83966,1.83912,1.83938,395700001.0
2006-07-25 23:15:00,1.83923,1.83951,1.83905,1.83919,304700003.0
2006-07-25 23:20:00,1.83921,1.84004,1.83903,1.83975,326899997.0
2006-07-25 23:25:00,1.83965,1.83987,1.83925,1.83959,277399999.0
2006-07-25 23:30:00,1.83957,1.83959,1.83936,1.83954,225900001.0
2006-07-25 23:35:00,1.83946,1.83974,1.83945,1.83965,154500002.0
2006-07-25 23:40:00,1.83958,1.83988,1.83943,1.8398,189999999.0
2006-07-25 23:45:00,1.83985,1.83987,1.8397,1.83977,163099998.0
2006-07-25 23:50:00,1.8398,1.83989,1.83975,1.83975,83600000.0
2006-07-25 23:55:00,1.8398,1.8398,1.83949,1.83955,220800001.0
2006-07-26 00:00:00,1.83979,1.84033,1.83961,1.8398,249899999.0
2006-07-26 00:05:00,1.83985,1.84018,1.83973,1.84008,215900002.0
2006-07-26 00:10:00,1.84015,1.84017,1.8399,1.83999,120100000.0
2006-07-26 00:15:00,1.84,1.84008,1.83993,1.84,93600001.0
2006-07-26 00:20:00,1.83998,1.84017,1.83996,1.84003,123900001.0
2006-07-26 00:25:00,1.84004,1.84024,1.83995,1.84012,343999999.0
2006-07-26 00:30:00,1.8401,1.84015,1.84003,1.84012,66700000.0
2006-07-26 00:35:00,1.84012,1.84017,1.84002,1.84002,209400000.0
2006-07-26 00:40:00,1.84008,1.84022,1.84003,1.84003,204800000.0
2006-07-26 00:45:00,1.84,1.84015,1.83995,1.84015,262649998.0
2006-07-26 00:50:00,1.84014,1.84039,1.84006,1.84023,182800001.0
2006-07-26 00:55:00,1.84023,1.84058,1.84023,1.8405,398100000.0
2006-07-26 01:00:00,1.84046,1.84055,1.84043,1.84048,279399999.0
2006-07-26 01:05:00,1.84057,1.84078,1.84049,1.84051,252300002.0
2006-07-26 01:10:00,1.84052,1.8406,1.84033,1.8404,333499998.0
2006-07-26 01:15:00,1.84033,1.84039,1.84023,1.84036,210799999.0
2006-07-26 01:20:00,1.84046,1.84065,1.8403,1.84062,185200000.0
2006-07-26 01:25:00,1.84058,1.84058,1.84015,1.84025,291299996.0
2006-07-26 01:30:00,1.84028,1.84048,1.84017,1.84046,196999999.0
2006-07-26 01:35:00,1.8404,1.84055,1.84031,1.84055,243000002.0
2006-07-26 01:40:00,1.84055,1.84088,1.84049,1.84088,249100000.0
2006-07-26 01:45:00,1.84095,1.84112,1.8409,1.84094,200400000.0
2006-07-26 01:50:00,1.84105,1.84105,1.84088,1.84095,205200002.0
2006-07-26 01:55:00,1.84095,1.841,1.84028,1.8406,241099997.0
2006-07-26 02:00:00,1.84063,1.84095,1.84055,1.8409,301200000.0
2006-07-26 02:05:00,1.84082,1.84088,1.84075,1.84075,115500000.0
2006-07-26 02:10:00,1.84085,1.84088,1.84054,1.84061,277299999.0
2006-07-26 02:15:00,1.84061,1.84061,1.84024,1.84041,259399999.0
2006-07-26 02:20:00,1.84038,1.84047,1.84004,1.84008,343200000.0
2006-07-26 02:25:00,1.84005,1.8402,1.83984,1.84018,276999997.0
2006-07-26 02:30:00,1.84008,1.84055,1.84008,1.84048,233800001.0
2006-07-26 02:35:00,1.84055,1.84069,1.84037,1.84047,273100000.0
2006-07-26 02:40:00,1.8404,1.84075,1.8404,1.84075,392400006.0
2006-07-26 02:45:00,1.84058,1.84078,1.84051,1.8407,205199998.0
2006-07-26 02:50:00,1.8407,1.84075,1.84039,1.84039,305900002.0
2006-07-26 02:55:00,1.84032,1.84051,1.84005,1.84005,265200002.0
2006-07-26 03:00:00,1.84012,1.84017,1.84005,1.84013,342699997.0
2006-07-26 03:05:00,1.84007,1.84015,1.83994,1.84,240999998.0
2006-07-26 03:10:00,1.83997,1.8402,1.83992,1.8401,297899996.0
2006-07-26 03:15:00,1.84017,1.84018,1.84006,1.84012,194299994.0
2006-07-26 03:20:00,1.84017,1.8404,1.84014,1.84025,183900000.0
2006-07-26 03:25:00,1.84025,1.84042,1.84023,1.84037,260899997.0
2006-07-26 03:30:00,1.84035,1.84068,1.84035,1.84049,206799999.0
2006-07-26 03:35:00,1.84054,1.84085,1.84054,1.84084,277900001.0
2006-07-26 03:40:00,1.84093,1.84133,1.84085,1.8413,262100001.0
2006-07-26 03:45:00,1.84127,1.84134,1.84091,1.84112,314000001.0
2006-07-26 03:50:00,1.8411,1.84115,1.84092,1.84099,249000002.0
2006-07-26 03:55:00,1.84107,1.84112,1.84081,1.84108,362799999.0
2006-07-26 04:00:00,1.84098,1.84118,1.84096,1.84103,187599998.0
2006-07-26 04:05:00,1.84102,1.8412,1.84101,1.8411,340799997.0
2006-07-26 04:10:00,1.84106,1.8413,1.841,1.841,276700001.0
2006-07-26 04:15:00,1.8411,1.84118,1.84092,1.84092,229400000.0
2006-07-26 04:20:00,1.84096,1.84115,1.84096,1.84105,296599999.0
2006-07-26 04:25:00,1.84113,1.84123,1.84105,1.84115,425999996.0
2006-07-26 04:30:00,1.84108,1.84118,1.84098,1.84103,178299998.0
2006-07-26 04:35:00,1.84095,1.84115,1.84095,1.841,251199999.0
2006-07-26 04:40:00,1.84108,1.84124,1.84097,1.84116,294500001.0
2006-07-26 04:45:00,1.8412,1.84133,1.84115,1.84133,294900000.0
2006-07-26 04:50:00,1.84138,1.84145,1.84124,1.8414,239100001.0
2006-07-26 04:55:00,1.84129,1.84135,1.84094,1.84113,235999997.0
2006-07-26 05:00:00,1.84115,1.84117,1.84097,1.84097,145899998.0
2006-07-26 05:05:00,1.841,1.84115,1.8409,1.8411,157899999.0
2006-07-26 05:10:00,1.84112,1.84121,1.84103,1.84105,190200000.0
2006-07-26 05:15:00,1.84108,1.84113,1.841,1.84108,286600002.0
2006-07-26 05:20:00,1.84102,1.8411,1.84094,1.841,284200002.0
2006-07-26 05:25:00,1.84107,1.84115,1.84099,1.84102,143500000.0
2006-07-26 05:30:00,1.84102,1.8411,1.84075,1.84105,297400004.0
2006-07-26 05:35:00,1.841,1.84108,1.84095,1.84097,132299999.0
2006-07-26 05:40:00,1.84102,1.84107,1.84081,1.84098,301600004.0
2006-07-26 05:45:00,1.84103,1.84113,1.841,1.8411,271600000.0
2006-07-26 05:50:00,1.84117,1.84117,1.841,1.84115,187099999.0
2006-07-26 05:55:00,1.8411,1.84115,1.84105,1.8411,200400000.0
2006-07-26 06:00:00,1.84115,1.84115,1.84095,1.84105,227299996.0
2006-07-26 06:05:00,1.841,1.84105,1.84087,1.84092,313400005.0
2006-07-26 06:10:00,1.84092,1.84098,1.84071,1.84071,238999998.0
2006-07-26 06:15:00,1.84075,1.84112,1.84063,1.84108,189900000.0
2006-07-26 06:20:00,1.84107,1.84118,1.84098,1.84112,337299999.0
2006-07-26 06:25:00,1.84118,1.84124,1.84103,1.84107,152500000.0
2006-07-26 06:30:00,1.841,1.84119,1.84095,1.84119,228999998.0
2006-07-26 06:35:00,1.8412,1.84137,1.84112,1.84135,132300000.0
2006-07-26 06:40:00,1.84135,1.84135,1.84112,1.8412,122399999.0
2006-07-26 06:45:00,1.84123,1.84142,1.84115,1.84138,258300001.0
2006-07-26 06:50:00,1.8415,1.84156,1.84113,1.84155,251199999.0
2006-07-26 06:55:00,1.84151,1.84151,1.8413,1.8413,123400001.0
2006-07-26 07:00:00,1.84145,1.84224,1.84117,1.84206,302100003.0
2006-07-26 07:05:00,1.84197,1.84222,1.84192,1.84206,239600000.0
2006-07-26 07:10:00,1.842,1.842,1.84163,1.8419,475299999.0
2006-07-26 07:15:00,1.84193,1.84195,1.84169,1.84187,308600000.0
2006-07-26 07:20:00,1.84188,1.84198,1.84175,1.8418,353500003.0
2006-07-26 07:25:00,1.84182,1.84193,1.84175,1.84193,306699998.0
2006-07-26 07:30:00,1.84202,1.84209,1.84172,1.84178,313849997.0
2006-07-26 07:35:00,1.84182,1.84201,1.84172,1.84198,348799997.0
2006-07-26 07:40:00,1.84208,1.84211,1.8417,1.84178,191700001.0
2006-07-26 07:45:00,1.84175,1.84198,1.84165,1.84195,159900001.0
2006-07-26 07:50:00,1.8419,1.84193,1.84173,1.8418,151400002.0
2006-07-26 07:55:00,1.8418,1.8418,1.84068,1.84081,227600000.0
2006-07-26 08:00:00,1.84072,1.841,1.84051,1.84069,323099999.0
2006-07-26 08:05:00,1.84065,1.8408,1.8405,1.84073,290100000.0
2006-07-26 08:10:00,1.8407,1.84086,1.83973,1.83974,405700003.0
2006-07-26 08:15:00,1.8398,1.8401,1.83926,1.83961,297000003.0
2006-07-26 08:20:00,1.83956,1.84013,1.83949,1.8401,524900002.0
2006-07-26 08:25:00,1.84003,1.84064,1.83976,1.84064,310900004.0
2006-07-26 08:30:00,1.8406,1.84098,1.84052,1.84091,280399996.0
2006-07-26 08:35:00,1.84118,1.84174,1.84078,1.8411,233000001.0
2006-07-26 08:40:00,1.84108,1.84116,1.8407,1.8411,365400001.0
2006-07-26 08:45:00,1.84125,1.84156,1.84032,1.8404,287499996.0
2006-07-26 08:50:00,1.84039,1.84134,1.84032,1.84131,355300000.0
2006-07-26 08:55:00,1.84133,1.84139,1.84076,1.84125,415600004.0
2006-07-26 09:00:00,1.8412,1.84164,1.84119,1.84148,346100000.0
2006-07-26 09:05:00,1.84144,1.8415,1.84111,1.84114,375499998.0
2006-07-26 09:10:00,1.84127,1.84216,1.84127,1.84194,218799999.0
2006-07-26 09:15:00,1.84189,1.84196,1.84085,1.84085,438400000.0
2006-07-26 09:20:00,1.84091,1.84092,1.84043,1.84089,337050001.0
2006-07-26 09:25:00,1.84089,1.84114,1.84069,1.8409,395500005.0
2006-07-26 09:30:00,1.84086,1.84122,1.84078,1.8408,383699997.0
2006-07-26 09:35:00,1.8408,1.84096,1.84057,1.84057,186199998.0
2006-07-26 09:40:00,1.84044,1.84048,1.83972,1.83979,343099999.0
2006-07-26 09:45:00,1.8398,1.84029,1.83966,1.83989,341800000.0
2006-07-26 09:50:00,1.84002,1.84004,1.83924,1.83935,297699999.0
2006-07-26 09:55:00,1.83937,1.83975,1.839,1.83924,352300002.0
2006-07-26 10:00:00,1.83905,1.84106,1.83904,1.84057,396799998.0
2006-07-26 10:05:00,1.84056,1.84079,1.84035,1.84043,238900001.0
2006-07-26 10:10:00,1.84047,1.84092,1.84047,1.84092,329699999.0
2006-07-26 10:15:00,1.84088,1.84099,1.84019,1.84019,390500001.0
2006-07-26 10:20:00,1.84014,1.84044,1.84005,1.84035,314400001.0
2006-07-26 10:25:00,1.84034,1.84087,1.84016,1.84058,392399997.0
2006-07-26 10:30:00,1.84056,1.84056,1.84019,1.8403,282619999.0
2006-07-26 10:35:00,1.84018,1.84051,1.83996,1.84034,272700000.0
2006-07-26 10:40:00,1.84044,1.84077,1.84038,1.84066,377400001.0
2006-07-26 10:45:00,1.84064,1.84081,1.84049,1.84078,311400002.0
2006-07-26 10:50:00,1.84076,1.84076,1.83994,1.83995,356799999.0
2006-07-26 10:55:00,1.83998,1.84003,1.83953,1.83975,481799998.0
2006-07-26 11:00:00,1.8398,1.84057,1.8398,1.84037,305149999.0
2006-07-26 11:05:00,1.84042,1.84067,1.84032,1.84055,342099998.0
2006-07-26 11:10:00,1.84046,1.84085,1.84035,1.84068,296800002.0
2006-07-26 11:15:00,1.84077,1.8409,1.84062,1.84062,368700003.0
2006-07-26 11:20:00,1.84051,1.84072,1.83951,1.83972,230600001.0
2006-07-26 11:25:00,1.8396,1.84011,1.8396,1.83995,422899998.0
2006-07-26 11:30:00,1.83992,1.84022,1.83984,1.84011,422850000.0
2006-07-26 11:35:00,1.84012,1.8403,1.83999,1.8403,353699996.0
2006-07-26 11:40:00,1.84018,1.84062,1.84009,1.84062,341399998.0
2006-07-26 11:45:00,1.84058,1.84066,1.84041,1.84061,374900000.0
2006-07-26 11:50:00,1.84064,1.84082,1.84038,1.84038,358969998.0
2006-07-26 11:55:00,1.8403,1.8403,1.83966,1.84008,399200002.0
2006-07-26 12:00:00,1.84013,1.84035,1.83992,1.84012,368599999.0
2006-07-26 12:05:00,1.84022,1.84032,1.84004,1.8402,282800003.0
2006-07-26 12:10:00,1.84017,1.84026,1.83995,1.84026,153300000.0
2006-07-26 12:15:00,1.84031,1.8405,1.84018,1.8405,326899998.0
2006-07-26 12:20:00,1.84063,1.84067,1.84035,1.84035,317300000.0
2006-07-26 12:25:00,1.84036,1.8406,1.83957,1.8398,377199999.0
2006-07-26 12:30:00,1.83983,1.83997,1.83974,1.83983,289600001.0
2006-07-26 12:35:00,1.8399,1.83996,1.8396,1.83976,372700003.0
2006-07-26 12:40:00,1.83977,1.83998,1.83968,1.8397,369000001.0
2006-07-26 12:45:00,1.83974,1.83997,1.83973,1.83983,292200000.0
2006-07-26 12:50:00,1.83984,1.84033,1.83976,1.84022,389799996.0
2006-07-26 12:55:00,1.84028,1.84053,1.84017,1.84048,211899999.0
2006-07-26 13:00:00,1.84053,1.84066,1.84046,1.84066,273200001.0
2006-07-26 13:05:00,1.84059,1.84061,1.84028,1.84058,405500001.0
2006-07-26 13:10:00,1.84057,1.84058,1.84022,1.84053,253399999.0
2006-07-26 13:15:00,1.8405,1.8405,1.8403,1.8405,281700001.0
2006-07-26 13:20:00,1.84052,1.84053,1.84025,1.84031,284299998.0
2006-07-26 13:25:00,1.84023,1.84065,1.84023,1.8406,349999999.0
2006-07-26 13:30:00,1.84059,1.84106,1.84059,1.84092,277100000.0
2006-07-26 13:35:00,1.84093,1.84093,1.84034,1.8405,328200002.0
2006-07-26 13:40:00,1.84056,1.84059,1.83957,1.83961,439300001.0
2006-07-26 13:45:00,1.83959,1.83969,1.83934,1.83953,309769996.0
2006-07-26 13:50:00,1.83957,1.83988,1.83952,1.83968,215700000.0
2006-07-26 13:55:00,1.8397,1.83992,1.83969,1.83988,302699996.0
2006-07-26 14:00:00,1.83991,1.84021,1.83973,1.83996,328500002.0
2006-07-26 14:05:00,1.84001,1.84051,1.84001,1.84039,281600001.0
2006-07-26 14:10:00,1.8404,1.84054,1.83973,1.83973,408699997.0
2006-07-26 14:15:00,1.83974,1.84005,1.83972,1.83995,319400000.0
2006-07-26 14:20:00,1.83987,1.84001,1.83976,1.83979,278700000.0
2006-07-26 14:25:00,1.83986,1.8405,1.83986,1.84047,281600003.0
2006-07-26 14:30:00,1.84049,1.84099,1.84032,1.84089,249099998.0
2006-07-26 14:35:00,1.84075,1.84134,1.84068,1.84126,336200002.0
2006-07-26 14:40:00,1.84129,1.84195,1.84116,1.84127,239000002.0
2006-07-26 14:45:00,1.84116,1.84169,1.84103,1.84159,307300001.0
2006-07-26 14:50:00,1.84163,1.84193,1.84154,1.84193,349799998.0
2006-07-26 14:55:00,1.84214,1.84347,1.84214,1.8425,352000001.0
2006-07-26 15:00:00,1.84249,1.8426,1.84187,1.84242,348300004.0
2006-07-26 15:05:00,1.84246,1.84274,1.84227,1.84274,287700000.0
2006-07-26 15:10:00,1.84272,1.84296,1.84263,1.84282,277300000.0
2006-07-26 15:15:00,1.84285,1.84354,1.84285,1.84332,317500003.0
2006-07-26 15:20:00,1.8433,1.84383,1.8433,1.84376,408950000.0
2006-07-26 15:25:00,1.84372,1.84372,1.8425,1.8425,400799999.0
2006-07-26 15:30:00,1.8425,1.84299,1.84244,1.84298,368199998.0
2006-07-26 15:35:00,1.84322,1.84323,1.84289,1.84295,270200000.0
2006-07-26 15:40:00,1.84292,1.84323,1.84282,1.84298,274399999.0
2006-07-26 15:45:00,1.84304,1.84311,1.84272,1.84277,522500002.0
2006-07-26 15:50:00,1.84272,1.84298,1.84258,1.84298,342900002.0
2006-07-26 15:55:00,1.84314,1.84362,1.84314,1.84353,368799999.0
2006-07-26 16:00:00,1.84372,1.8438,1.84292,1.84295,274700001.0
2006-07-26 16:05:00,1.8431,1.84494,1.8431,1.84494,185400002.0
2006-07-26 16:10:00,1.84498,1.84546,1.84498,1.84543,358099999.0
2006-07-26 16:15:00,1.8457,1.84659,1.8457,1.8457,333200005.0
2006-07-26 16:20:00,1.84582,1.84638,1.84567,1.84618,290200002.0
2006-07-26 16:25:00,1.84614,1.84663,1.84609,1.84656,321500000.0
2006-07-26 16:30:00,1.84662,1.84713,1.84652,1.84707,261600000.0
2006-07-26 16:35:00,1.84704,1.84718,1.8465,1.84669,340200000.0
2006-07-26 16:40:00,1.84664,1.84692,1.84601,1.84607,239200001.0
2006-07-26 16:45:00,1.84607,1.84617,1.84584,1.84593,360200000.0
2006-07-26 16:50:00,1.84593,1.84625,1.84575,1.84623,392999999.0
2006-07-26 16:55:00,1.84629,1.84673,1.84624,1.84673,450500005.0
2006-07-26 17:00:00,1.84665,1.84665,1.84632,1.84635,341900002.0
2006-07-26 17:05:00,1.84628,1.84683,1.84626,1.84683,227399998.0
2006-07-26 17:10:00,1.84683,1.84689,1.84609,1.84652,340799999.0
2006-07-26 17:15:00,1.84643,1.84693,1.8464,1.84661,326799998.0
2006-07-26 17:20:00,1.84663,1.84681,1.84625,1.84628,336850000.0
2006-07-26 17:25:00,1.84628,1.84628,1.84549,1.84549,250400001.0
2006-07-26 17:30:00,1.84542,1.84587,1.84539,1.84565,341249999.0
2006-07-26 17:35:00,1.84567,1.84585,1.84547,1.84555,370300000.0
2006-07-26 17:40:00,1.84554,1.84585,1.84542,1.84582,283899999.0
2006-07-26 17:45:00,1.8459,1.84612,1.84572,1.84607,395800002.0
2006-07-26 17:50:00,1.84605,1.84661,1.84605,1.84652,298199999.0
2006-07-26 17:55:00,1.84663,1.84711,1.84632,1.847,355800002.0
2006-07-26 18:00:00,1.8471,1.84804,1.84683,1.84804,4320999997.0
2006-07-26 18:05:00,1.8481,1.84851,1.84769,1.84782,5162269994.0
2006-07-26 18:10:00,1.84779,1.84779,1.84711,1.84741,3593749992.0
2006-07-26 18:15:00,1.84748,1.84767,1.84692,1.84755,3036150001.0
2006-07-26 18:20:00,1.84765,1.84823,1.84765,1.84812,3309599995.0
2006-07-26 18:25:00,1.84803,1.84826,1.84729,1.84823,3272250000.0
2006-07-26 18:30:00,1.84827,1.84888,1.84806,1.84832,2832199996.0
2006-07-26 18:35:00,1.84826,1.8488,1.848,1.84865,1070050001.0
2006-07-26 18:40:00,1.84861,1.8491,1.84849,1.84854,1358300003.0
2006-07-26 18:45:00,1.84851,1.84911,1.8484,1.84911,988449994.0
2006-07-26 18:50:00,1.84919,1.85054,1.84913,1.85023,1981999999.0
2006-07-26 18:55:00,1.8503,1.85055,1.84997,1.84997,2267499991.0
2006-07-26 19:00:00,1.85,1.8502,1.84974,1.85002,1937200001.0
2006-07-26 19:05:00,1.85,1.85015,1.84965,1.84975,1911499997.0
2006-07-26 19:10:00,1.84967,1.84993,1.84949,1.84985,1324300003.0
2006-07-26 19:15:00,1.84981,1.84985,1.84953,1.84985,1320199999.0
2006-07-26 19:20:00,1.84977,1.84996,1.84926,1.84938,1435099990.0
2006-07-26 19:25:00,1.84945,1.8497,1.84922,1.8493,1788050003.0
2006-07-26 19:30:00,1.84929,1.84967,1.8491,1.84946,1738399997.0
2006-07-26 19:35:00,1.84947,1.8506,1.84945,1.8506,1201900003.0
2006-07-26 19:40:00,1.85064,1.85066,1.8498,1.8498,1422199997.0
2006-07-26 19:45:00,1.84975,1.85013,1.8497,1.85007,1000300000.0
2006-07-26 19:50:00,1.85005,1.85075,1.85003,1.85027,1041999997.0
2006-07-26 19:55:00,1.85016,1.85041,1.85002,1.8502,1298400005.0
2006-07-26 20:00:00,1.8502,1.85159,1.8502,1.85083,917700001.0
2006-07-26 20:05:00,1.85083,1.85204,1.85081,1.85175,888599996.0
2006-07-26 20:10:00,1.85165,1.85166,1.85102,1.85163,951399999.0
2006-07-26 20:15:00,1.8516,1.85202,1.85132,1.85202,957599997.0
2006-07-26 20:20:00,1.85205,1.8539,1.85204,1.85385,1054700002.0
2006-07-26 20:25:00,1.85392,1.85494,1.85313,1.85322,1806000001.0
2006-07-26 20:30:00,1.85317,1.85466,1.85288,1.85352,2447500001.0
2006-07-26 20:35:00,1.85353,1.85409,1.85346,1.85367,1035250006.0
2006-07-26 20:40:00,1.85377,1.85415,1.85344,1.8535,1064899997.0
2006-07-26 20:45:00,1.85348,1.85408,1.85328,1.85392,971399995.0
2006-07-26 20:50:00,1.85387,1.85407,1.85331,1.85335,1958100002.0
2006-07-26 20:55:00,1.85332,1.85379,1.8531,1.85327,2186349996.0
2006-07-26 21:00:00,1.85325,1.85342,1.85225,1.85242,1202370000.0
2006-07-26 21:05:00,1.85245,1.85253,1.85217,1.85218,622900002.0
2006-07-26 21:10:00,1.85222,1.85238,1.85183,1.85202,801199999.0
2006-07-26 21:15:00,1.8521,1.85247,1.85206,1.85247,650299997.0
2006-07-26 21:20:00,1.85254,1.85276,1.85237,1.85244,817100003.0
2006-07-26 21:25:00,1.85245,1.85274,1.8521,1.85222,633499997.0
2006-07-26 21:30:00,1.85215,1.85235,1.85215,1.85216,1104699994.0
2006-07-26 21:35:00,1.85222,1.85257,1.85209,1.85257,569899998.0
2006-07-26 21:40:00,1.85258,1.85268,1.8524,1.85266,632100001.0
2006-07-26 21:45:00,1.85267,1.85344,1.85267,1.85344,625800004.0
2006-07-26 21:50:00,1.85339,1.85397,1.85329,1.85345,509000003.0
2006-07-26 21:55:00,1.85352,1.85378,1.85311,1.85311,878000001.0
2006-07-26 22:00:00,1.85315,1.85367,1.85312,1.85355,704300003.0
2006-07-26 22:05:00,1.85347,1.85374,1.85324,1.85367,534949994.0
2006-07-26 22:10:00,1.85358,1.85379,1.8535,1.85353,391999999.0
2006-07-26 22:15:00,1.85355,1.85361,1.85319,1.8533,855900002.0
2006-07-26 22:20:00,1.85328,1.85399,1.85324,1.85374,504700004.0
2006-07-26 22:25:00,1.85379,1.854,1.85377,1.85388,425099998.0
2006-07-26 22:30:00,1.85392,1.85395,1.85365,1.85379,573900000.0
2006-07-26 22:35:00,1.85384,1.85391,1.85367,1.85375,278499997.0
2006-07-26 22:40:00,1.85374,1.85383,1.85366,1.85378,419400002.0
2006-07-26 22:45:00,1.85379,1.85405,1.85372,1.85398,406699996.0
2006-07-26 22:50:00,1.85404,1.85436,1.85404,1.85425,290199996.0
2006-07-26 22:55:00,1.85425,1.85447,1.85382,1.85386,324899997.0
2006-07-26 23:00:00,1.8538,1.85479,1.85365,1.85422,301399999.0
2006-07-26 23:05:00,1.85438,1.85483,1.85418,1.85446,345099996.0
2006-07-26 23:10:00,1.8544,1.85457,1.8536,1.85406,381399997.0
2006-07-26 23:15:00,1.85403,1.85431,1.85378,1.8539,355500000.0
2006-07-26 23:20:00,1.854,1.85414,1.85371,1.85401,368399998.0
2006-07-26 23:25:00,1.8541,1.85437,1.85382,1.85411,422499999.0
2006-07-26 23:30:00,1.85396,1.85445,1.85393,1.85397,369700001.0
2006-07-26 23:35:00,1.85402,1.85428,1.85402,1.85425,176000001.0
2006-07-26 23:40:00,1.85425,1.85425,1.85404,1.8542,122699997.0
2006-07-26 23:45:00,1.85425,1.85427,1.85377,1.85377,223500001.0
2006-07-26 23:50:00,1.85376,1.85395,1.85368,1.85373,211299999.0
2006-07-26 23:55:00,1.85368,1.85387,1.85328,1.85373,250400002.0
2006-07-27 00:00:00,1.85367,1.85395,1.85367,1.85374,130399999.0
2006-07-27 00:05:00,1.85375,1.85375,1.85345,1.8535,220599999.0
2006-07-27 00:10:00,1.85357,1.85358,1.85337,1.85357,202100003.0
2006-07-27 00:15:00,1.8536,1.85379,1.85344,1.85357,108500001.0
2006-07-27 00:20:00,1.85358,1.85412,1.85355,1.85395,162400000.0
2006-07-27 00:25:00,1.85385,1.8543,1.85384,1.8543,260900000.0
2006-07-27 00:30:00,1.85435,1.85435,1.85414,1.85429,277400001.0
2006-07-27 00:35:00,1.8544,1.85455,1.85434,1.85434,246999999.0
2006-07-27 00:40:00,1.85428,1.85434,1.85407,1.8541,369900001.0
2006-07-27 00:45:00,1.85408,1.85418,1.85405,1.85413,178200000.0
2006-07-27 00:50:00,1.85408,1.85408,1.85383,1.85395,234299996.0
2006-07-27 00:55:00,1.8539,1.85398,1.85382,1.8539,297800001.0
2006-07-27 01:00:00,1.8539,1.85406,1.85387,1.85395,245100000.0
2006-07-27 01:05:00,1.85398,1.85398,1.85388,1.85395,198800000.0
2006-07-27 01:10:00,1.85395,1.85395,1.85363,1.8537,233899997.0
2006-07-27 01:15:00,1.85365,1.85371,1.8535,1.85355,321300002.0
2006-07-27 01:20:00,1.85353,1.85404,1.8534,1.85393,308499995.0
2006-07-27 01:25:00,1.85398,1.85418,1.85392,1.8541,194400001.0
2006-07-27 01:30:00,1.85415,1.85445,1.85405,1.85435,133500000.0
2006-07-27 01:35:00,1.85425,1.85442,1.85422,1.85434,271800000.0
2006-07-27 01:40:00,1.8543,1.85436,1.85418,1.8542,228000001.0
2006-07-27 01:45:00,1.85423,1.85423,1.854,1.85414,263099998.0
2006-07-27 01:50:00,1.85412,1.85414,1.8535,1.85359,243900000.0
2006-07-27 01:55:00,1.85366,1.85367,1.85315,1.85344,279600000.0
2006-07-27 02:00:00,1.85344,1.85356,1.85323,1.85333,275800001.0
2006-07-27 02:05:00,1.85318,1.85323,1.85312,1.85312,155400001.0
2006-07-27 02:10:00,1.85322,1.85328,1.85312,1.85315,338599996.0
2006-07-27 02:15:00,1.85327,1.85381,1.85327,1.85381,351770003.0
2006-07-27 02:20:00,1.85382,1.85391,1.85369,1.85391,261599998.0
2006-07-27 02:25:00,1.85395,1.8541,1.85378,1.8541,328799998.0
2006-07-27 02:30:00,1.85398,1.85449,1.85395,1.85441,302400001.0
2006-07-27 02:35:00,1.8544,1.85462,1.85434,1.85434,180200000.0
2006-07-27 02:40:00,1.85425,1.85463,1.85425,1.8546,265900000.0
2006-07-27 02:45:00,1.85456,1.85481,1.85431,1.85431,204900001.0
2006-07-27 02:50:00,1.8543,1.85444,1.85423,1.85437,287469997.0
2006-07-27 02:55:00,1.85422,1.85432,1.85396,1.85407,408700002.0
2006-07-27 03:00:00,1.8541,1.85419,1.85394,1.85399,192700002.0
2006-07-27 03:05:00,1.8539,1.85417,1.85385,1.85417,254100000.0
2006-07-27 03:10:00,1.85417,1.85417,1.85358,1.85358,283100002.0
2006-07-27 03:15:00,1.85349,1.85357,1.85341,1.85355,247199998.0
2006-07-27 03:20:00,1.8536,1.85373,1.85339,1.85349,172000000.0
2006-07-27 03:25:00,1.8534,1.85345,1.85333,1.85341,191500001.0
2006-07-27 03:30:00,1.85356,1.85359,1.85345,1.85345,81200000.0
2006-07-27 03:35:00,1.85353,1.85368,1.85351,1.8536,199600001.0
2006-07-27 03:40:00,1.85363,1.85364,1.85338,1.85363,253200003.0
2006-07-27 03:45:00,1.85368,1.8538,1.85357,1.8538,295100001.0
2006-07-27 03:50:00,1.85373,1.85379,1.85337,1.85337,298499996.0
2006-07-27 03:55:00,1.85342,1.85371,1.85335,1.85369,338499998.0
2006-07-27 04:00:00,1.85365,1.85371,1.85348,1.8535,250799998.0
2006-07-27 04:05:00,1.8535,1.85355,1.85329,1.85337,341000002.0
2006-07-27 04:10:00,1.85333,1.85355,1.85332,1.85332,222000002.0
2006-07-27 04:15:00,1.8534,1.85356,1.85337,1.85354,274500000.0
2006-07-27 04:20:00,1.85355,1.85367,1.85355,1.8536,330699999.0
2006-07-27 04:25:00,1.85364,1.85373,1.85355,1.85365,215099998.0
2006-07-27 04:30:00,1.85362,1.85367,1.85348,1.8536,77700000.0
2006-07-27 04:35:00,1.85355,1.85372,1.85353,1.85366,299600001.0
2006-07-27 04:40:00,1.85373,1.85373,1.85345,1.85345,171499998.0
2006-07-27 04:45:00,1.8535,1.85351,1.8533,1.85342,84800000.0
2006-07-27 04:50:00,1.85345,1.85345,1.85325,1.85325,112100000.0
2006-07-27 04:55:00,1.85325,1.8533,1.85287,1.85287,268100000.0
2006-07-27 05:00:00,1.85282,1.85297,1.85248,1.85287,173299998.0
2006-07-27 05:05:00,1.8529,1.85311,1.85289,1.85308,195300000.0
2006-07-27 05:10:00,1.8532,1.85349,1.85318,1.85328,263500000.0
2006-07-27 05:15:00,1.85341,1.85356,1.85322,1.85343,256200001.0
2006-07-27 05:20:00,1.85337,1.85351,1.85331,1.85342,179300000.0
2006-07-27 05:25:00,1.85342,1.85355,1.85342,1.8535,125100000.0
2006-07-27 05:30:00,1.8535,1.85352,1.85315,1.85345,256349999.0
2006-07-27 05:35:00,1.8534,1.85345,1.85327,1.85327,118400000.0
2006-07-27 05:40:00,1.85335,1.85337,1.8532,1.85328,200900000.0
2006-07-27 05:45:00,1.85332,1.85345,1.85329,1.85333,214500000.0
2006-07-27 05:50:00,1.85341,1.85364,1.85341,1.85358,217500001.0
2006-07-27 05:55:00,1.85352,1.85361,1.85345,1.8535,294400000.0
2006-07-27 06:00:00,1.85355,1.85405,1.85345,1.85405,287299997.0
2006-07-27 06:05:00,1.854,1.85405,1.85378,1.85392,359999998.0
2006-07-27 06:10:00,1.8539,1.85395,1.85378,1.85378,155500000.0
2006-07-27 06:15:00,1.85374,1.85374,1.85334,1.85348,337500000.0
2006-07-27 06:20:00,1.85359,1.85459,1.85359,1.8545,330200001.0
2006-07-27 06:25:00,1.85457,1.85459,1.85433,1.8544,168700001.0
2006-07-27 06:30:00,1.85429,1.85429,1.85392,1.85405,193300000.0
2006-07-27 06:35:00,1.85408,1.85462,1.85397,1.85455,254100002.0
2006-07-27 06:40:00,1.85455,1.85463,1.85441,1.85442,255099999.0
2006-07-27 06:45:00,1.85445,1.85453,1.8542,1.85436,289100001.0
2006-07-27 06:50:00,1.85426,1.85445,1.85402,1.85445,387899998.0
2006-07-27 06:55:00,1.8544,1.85473,1.85437,1.85437,160299998.0
2006-07-27 07:00:00,1.85455,1.8546,1.85404,1.85404,165400000.0
2006-07-27 07:05:00,1.85395,1.85469,1.85395,1.8546,208500000.0
2006-07-27 07:10:00,1.8546,1.85465,1.85428,1.85441,290700000.0
2006-07-27 07:15:00,1.85447,1.85493,1.85435,1.85475,279699997.0
2006-07-27 07:20:00,1.85464,1.85495,1.85464,1.85482,286270001.0
2006-07-27 07:25:00,1.85476,1.85476,1.85428,1.85429,292099997.0
2006-07-27 07:30:00,1.85432,1.85482,1.85424,1.85478,326200000.0
2006-07-27 07:35:00,1.85485,1.85503,1.85475,1.85484,241069999.0
2006-07-27 07:40:00,1.85517,1.85631,1.85517,1.85606,303449998.0
2006-07-27 07:45:00,1.85609,1.85633,1.85606,1.85633,224649997.0
2006-07-27 07:50:00,1.85627,1.85638,1.8562,1.85637,107670001.0
2006-07-27 07:55:00,1.85643,1.85738,1.8564,1.85719,231500001.0
2006-07-27 08:00:00,1.85722,1.85729,1.85697,1.8572,291900004.0
2006-07-27 08:05:00,1.85719,1.85743,1.85703,1.85715,259600004.0
2006-07-27 08:10:00,1.8571,1.85717,1.85638,1.85652,332600002.0
2006-07-27 08:15:00,1.85658,1.85672,1.85615,1.85657,241499999.0
2006-07-27 08:20:00,1.85644,1.85663,1.85546,1.85639,169599999.0
2006-07-27 08:25:00,1.85624,1.8563,1.85575,1.85576,256599999.0
2006-07-27 08:30:00,1.85575,1.85618,1.85547,1.85563,358750003.0
2006-07-27 08:35:00,1.8557,1.85603,1.8557,1.85603,233300000.0
2006-07-27 08:40:00,1.85603,1.85694,1.85599,1.85694,355000000.0
2006-07-27 08:45:00,1.85705,1.85705,1.85644,1.85649,289499998.0
2006-07-27 08:50:00,1.85645,1.85701,1.85645,1.85698,200900001.0
2006-07-27 08:55:00,1.85699,1.85726,1.85674,1.85713,360199999.0
2006-07-27 09:00:00,1.85727,1.85775,1.85697,1.85708,282300000.0
2006-07-27 09:05:00,1.85724,1.8581,1.85724,1.858,396099999.0
2006-07-27 09:10:00,1.85841,1.85883,1.85807,1.85816,294700000.0
2006-07-27 09:15:00,1.85809,1.85855,1.85774,1.85798,351200000.0
2006-07-27 09:20:00,1.85797,1.85799,1.85722,1.85793,180800000.0
2006-07-27 09:25:00,1.85788,1.85812,1.85774,1.85796,397400002.0
2006-07-27 09:30:00,1.85789,1.85863,1.85789,1.85835,294400001.0
2006-07-27 09:35:00,1.85831,1.85876,1.8583,1.85875,239600000.0
2006-07-27 09:40:00,1.85889,1.85897,1.85834,1.85875,304599999.0
2006-07-27 09:45:00,1.85882,1.85899,1.85833,1.85834,278200000.0
2006-07-27 09:50:00,1.8584,1.85888,1.85806,1.85875,308400001.0
2006-07-27 09:55:00,1.85877,1.85878,1.85856,1.85867,303199998.0
2006-07-27 10:00:00,1.85865,1.85889,1.85861,1.85869,318849999.0
2006-07-27 10:05:00,1.85865,1.85893,1.85844,1.85883,323799999.0
2006-07-27 10:10:00,1.85885,1.859,1.85862,1.859,313000000.0
2006-07-27 10:15:00,1.85898,1.85905,1.85878,1.85905,318300001.0
2006-07-27 10:20:00,1.85904,1.85934,1.85895,1.85934,265300002.0
2006-07-27 10:25:00,1.85935,1.85961,1.85922,1.85951,396400003.0
2006-07-27 10:30:00,1.85946,1.86069,1.85938,1.86054,301099999.0
2006-07-27 10:35:00,1.86043,1.86043,1.85933,1.85933,359000001.0
2006-07-27 10:40:00,1.85943,1.85976,1.85939,1.85966,352800002.0
2006-07-27 10:45:00,1.85975,1.86011,1.85952,1.85959,273299998.0
2006-07-27 10:50:00,1.85963,1.85975,1.85949,1.85962,338899998.0
2006-07-27 10:55:00,1.85966,1.85973,1.85925,1.85973,401800002.0
2006-07-27 11:00:00,1.85991,1.85994,1.85887,1.85887,359099996.0
2006-07-27 11:05:00,1.85892,1.86017,1.85892,1.85997,408100001.0
2006-07-27 11:10:00,1.85981,1.8603,1.85953,1.8603,254399998.0
2006-07-27 11:15:00,1.86046,1.86122,1.86046,1.8612,320400000.0
2006-07-27 11:20:00,1.86123,1.86191,1.86123,1.86176,366199999.0
2006-07-27 11:25:00,1.86162,1.86163,1.86122,1.86128,354200003.0
2006-07-27 11:30:00,1.86119,1.86139,1.86078,1.86094,509400006.0
2006-07-27 11:35:00,1.86094,1.86116,1.86085,1.86092,355799999.0
2006-07-27 11:40:00,1.86086,1.86103,1.8607,1.8608,353299997.0
2006-07-27 11:45:00,1.86077,1.86077,1.85996,1.86045,397899999.0
2006-07-27 11:50:00,1.86043,1.86057,1.86022,1.8604,419299996.0
2006-07-27 11:55:00,1.86036,1.86093,1.86031,1.8607,410500000.0
2006-07-27 12:00:00,1.86073,1.86098,1.86063,1.86063,376199999.0
2006-07-27 12:05:00,1.86072,1.86095,1.86051,1.86095,368299999.0
2006-07-27 12:10:00,1.86088,1.86088,1.86038,1.86044,219500001.0
2006-07-27 12:15:00,1.86046,1.86088,1.86039,1.86083,220669998.0
2006-07-27 12:20:00,1.86093,1.86224,1.86084,1.86224,328900003.0
2006-07-27 12:25:00,1.86229,1.86229,1.86177,1.86207,426200000.0
2006-07-27 12:30:00,1.86201,1.86237,1.86193,1.86204,441500001.0
2006-07-27 12:35:00,1.8621,1.86237,1.86194,1.8621,324599999.0
2006-07-27 12:40:00,1.86212,1.86244,1.86196,1.86242,432499998.0
2006-07-27 12:45:00,1.8625,1.86312,1.86239,1.8631,431100000.0
2006-07-27 12:50:00,1.86324,1.86361,1.86303,1.86312,357999999.0
2006-07-27 12:55:00,1.86316,1.86335,1.86244,1.86281,236200002.0
2006-07-27 13:00:00,1.86307,1.86309,1.86243,1.86252,339700000.0
2006-07-27 13:05:00,1.86247,1.86271,1.8624,1.86252,310799999.0
2006-07-27 13:10:00,1.86242,1.8626,1.86232,1.86245,340800001.0
2006-07-27 13:15:00,1.86244,1.86253,1.86231,1.86246,319799999.0
2006-07-27 13:20:00,1.86243,1.86278,1.86238,1.86248,323200004.0
2006-07-27 13:25:00,1.86252,1.86261,1.86232,1.86232,241100000.0
2006-07-27 13:30:00,1.86229,1.86284,1.86229,1.86257,357499998.0
2006-07-27 13:35:00,1.86241,1.86266,1.86213,1.86263,502999994.0
2006-07-27 13:40:00,1.86273,1.8629,1.86211,1.86238,313199999.0
2006-07-27 13:45:00,1.86237,1.86244,1.86214,1.86238,430699998.0
2006-07-27 13:50:00,1.86244,1.86267,1.86239,1.86263,181399999.0
2006-07-27 13:55:00,1.86262,1.86265,1.86182,1.86182,326399999.0
2006-07-27 14:00:00,1.86171,1.86178,1.8614,1.86172,325246998.0
2006-07-27 14:05:00,1.86166,1.8617,1.86077,1.86093,271200002.0
2006-07-27 14:10:00,1.86101,1.86129,1.86087,1.86129,305799998.0
2006-07-27 14:15:00,1.86134,1.8614,1.8611,1.86121,344200000.0
2006-07-27 14:20:00,1.86108,1.8613,1.86058,1.86062,287700000.0
2006-07-27 14:25:00,1.86061,1.86065,1.85857,1.85857,403199998.0
2006-07-27 14:30:00,1.85693,1.85902,1.85567,1.85878,334599997.0
2006-07-27 14:35:00,1.85858,1.85885,1.85758,1.85863,426900001.0
2006-07-27 14:40:00,1.85863,1.85868,1.8581,1.85844,377199996.0
2006-07-27 14:45:00,1.85848,1.85911,1.85844,1.85897,356699997.0
2006-07-27 14:50:00,1.85899,1.85976,1.85875,1.85975,330200002.0
2006-07-27 14:55:00,1.85975,1.86169,1.85975,1.86115,277000000.0
2006-07-27 15:00:00,1.86117,1.86274,1.8611,1.86261,365600002.0
2006-07-27 15:05:00,1.8626,1.86433,1.8626,1.86387,357299999.0
2006-07-27 15:10:00,1.86401,1.86632,1.86396,1.86597,302599998.0
2006-07-27 15:15:00,1.86604,1.86731,1.8655,1.86689,319799998.0
2006-07-27 15:20:00,1.86691,1.86701,1.86638,1.86649,460300000.0
2006-07-27 15:25:00,1.86635,1.86678,1.86609,1.86664,267400001.0
2006-07-27 15:30:00,1.8667,1.86729,1.86641,1.86699,360400003.0
2006-07-27 15:35:00,1.867,1.86714,1.8666,1.86706,344299999.0
2006-07-27 15:40:00,1.86709,1.86709,1.86578,1.8658,367100000.0
2006-07-27 15:45:00,1.86591,1.86642,1.86576,1.86605,358799997.0
2006-07-27 15:50:00,1.86597,1.86617,1.86501,1.86507,242670001.0
2006-07-27 15:55:00,1.86512,1.86602,1.86431,1.86441,500300000.0
2006-07-27 16:00:00,1.86374,1.86638,1.86316,1.86552,430100003.0
2006-07-27 16:05:00,1.86556,1.86556,1.86328,1.86432,385300000.0
2006-07-27 16:10:00,1.86416,1.86455,1.86389,1.86389,385999999.0
2006-07-27 16:15:00,1.86387,1.86387,1.86306,1.86325,417999999.0
2006-07-27 16:20:00,1.8634,1.86375,1.86289,1.86363,332100001.0
2006-07-27 16:25:00,1.86371,1.8641,1.86367,1.8641,294100002.0
2006-07-27 16:30:00,1.86407,1.86421,1.86371,1.86385,269000001.0
2006-07-27 16:35:00,1.86387,1.86446,1.86361,1.86436,289900002.0
2006-07-27 16:40:00,1.86426,1.86436,1.86322,1.86326,381870000.0
2006-07-27 16:45:00,1.8633,1.86345,1.86315,1.86331,349949997.0
2006-07-27 16:50:00,1.8634,1.86379,1.86293,1.86304,351770000.0
2006-07-27 16:55:00,1.863,1.86419,1.86292,1.86419,417600001.0
2006-07-27 17:00:00,1.86412,1.86415,1.86372,1.8639,470300004.0
2006-07-27 17:05:00,1.86384,1.86398,1.86317,1.86321,293899997.0
2006-07-27 17:10:00,1.86321,1.86387,1.8632,1.8638,420199996.0
2006-07-27 17:15:00,1.86374,1.86377,1.86331,1.86343,379799999.0
2006-07-27 17:20:00,1.86333,1.86337,1.86147,1.86173,236199998.0
2006-07-27 17:25:00,1.86192,1.86219,1.86158,1.86185,242699999.0
2006-07-27 17:30:00,1.86168,1.86293,1.86168,1.86282,386299998.0
2006-07-27 17:35:00,1.86287,1.86319,1.86246,1.86301,266099998.0
2006-07-27 17:40:00,1.86301,1.86315,1.86268,1.86294,334700001.0
2006-07-27 17:45:00,1.86286,1.86304,1.86245,1.86249,228600001.0
2006-07-27 17:50:00,1.86243,1.86308,1.86243,1.86278,250199998.0
2006-07-27 17:55:00,1.86273,1.86273,1.86188,1.86222,201499999.0
2006-07-27 18:00:00,1.86235,1.86264,1.86233,1.86243,4165299993.0
2006-07-27 18:05:00,1.86246,1.86291,1.86227,1.86291,5196469996.0
2006-07-27 18:10:00,1.86291,1.86291,1.86255,1.86272,3371216986.0
2006-07-27 18:15:00,1.86275,1.86322,1.86262,1.863,3149399995.0
2006-07-27 18:20:00,1.86299,1.86351,1.86294,1.8634,3337049989.0
2006-07-27 18:25:00,1.86334,1.86344,1.86293,1.86322,3088299997.0
2006-07-27 18:30:00,1.86322,1.86327,1.86277,1.86279,2999399989.0
2006-07-27 18:35:00,1.86276,1.86297,1.86195,1.862,925250000.0
2006-07-27 18:40:00,1.86204,1.86246,1.86198,1.86198,1455700005.0
2006-07-27 18:45:00,1.86192,1.86221,1.86185,1.86185,1219500002.0
2006-07-27 18:50:00,1.86188,1.86237,1.86177,1.86207,1861550001.0
2006-07-27 18:55:00,1.86205,1.86216,1.86159,1.86193,2599400000.0
2006-07-27 19:00:00,1.86191,1.862,1.86101,1.86112,1926249999.0
2006-07-27 19:05:00,1.86106,1.86106,1.86042,1.86042,1794599998.0
2006-07-27 19:10:00,1.86034,1.86039,1.85972,1.86015,1416500000.0
2006-07-27 19:15:00,1.86012,1.86045,1.85998,1.86045,1305269999.0
2006-07-27 19:20:00,1.86043,1.8607,1.86025,1.86048,1498670004.0
2006-07-27 19:25:00,1.86051,1.86063,1.86037,1.8605,1798900000.0
2006-07-27 19:30:00,1.86055,1.86107,1.86054,1.86107,1572800001.0
2006-07-27 19:35:00,1.86112,1.86214,1.86111,1.86184,1374900004.0
2006-07-27 19:40:00,1.86184,1.86186,1.86135,1.86164,1380100005.0
2006-07-27 19:45:00,1.86164,1.86168,1.86132,1.8614,1151400000.0
2006-07-27 19:50:00,1.86137,1.86139,1.86077,1.86093,1053200000.0
2006-07-27 19:55:00,1.8609,1.86093,1.85981,1.85985,1303099988.0
2006-07-27 20:00:00,1.85976,1.85982,1.85883,1.85951,971700003.0
2006-07-27 20:05:00,1.85947,1.85956,1.85923,1.85938,982450002.0
2006-07-27 20:10:00,1.85938,1.85947,1.85777,1.85777,1032399999.0
2006-07-27 20:15:00,1.85767,1.85767,1.85576,1.85614,798700001.0
2006-07-27 20:20:00,1.85612,1.8567,1.85606,1.85611,779399999.0
2006-07-27 20:25:00,1.85601,1.85601,1.85542,1.85575,1953100002.0
2006-07-27 20:30:00,1.8558,1.85583,1.85489,1.8556,2420900005.0
2006-07-27 20:35:00,1.85564,1.85682,1.85564,1.85663,928299999.0
2006-07-27 20:40:00,1.85657,1.85682,1.85603,1.85651,992000001.0
2006-07-27 20:45:00,1.85648,1.85648,1.85581,1.856,856500002.0
2006-07-27 20:50:00,1.85592,1.85614,1.85535,1.85577,1875250005.0
2006-07-27 20:55:00,1.85578,1.85696,1.85562,1.85693,2098400001.0
2006-07-27 21:00:00,1.857,1.85724,1.8569,1.85699,1280246989.0
2006-07-27 21:05:00,1.85695,1.8572,1.85681,1.8571,714199999.0
2006-07-27 21:10:00,1.8572,1.85734,1.85705,1.85712,1060900000.0
2006-07-27 21:15:00,1.8572,1.85728,1.85702,1.85728,560099996.0
2006-07-27 21:20:00,1.85728,1.85733,1.85709,1.85728,775999996.0
2006-07-27 21:25:00,1.85727,1.85732,1.8571,1.85728,499620000.0
2006-07-27 21:30:00,1.8574,1.85793,1.8574,1.85784,731600002.0
2006-07-27 21:35:00,1.85791,1.858,1.85782,1.85786,410200000.0
2006-07-27 21:40:00,1.85781,1.85787,1.85724,1.85724,686300004.0
2006-07-27 21:45:00,1.85724,1.85737,1.85721,1.85732,618699998.0
2006-07-27 21:50:00,1.85727,1.85761,1.85715,1.85727,434200002.0
2006-07-27 21:55:00,1.85727,1.85752,1.85715,1.85715,963149998.0
2006-07-27 22:00:00,1.85722,1.85737,1.85688,1.85688,879199995.0
2006-07-27 22:05:00,1.85678,1.85682,1.85652,1.85682,365700001.0
2006-07-27 22:10:00,1.85677,1.85694,1.85675,1.85691,501099997.0
2006-07-27 22:15:00,1.85698,1.85727,1.85696,1.85727,757900001.0
2006-07-27 22:20:00,1.85735,1.85745,1.85713,1.8573,487600001.0
2006-07-27 22:25:00,1.85732,1.85793,1.85732,1.85772,518399999.0
2006-07-27 22:30:00,1.85773,1.85836,1.85767,1.85815,649799998.0
2006-07-27 22:35:00,1.85818,1.8583,1.85802,1.85809,326300000.0
2006-07-27 22:40:00,1.8581,1.85817,1.85773,1.85783,381100001.0
2006-07-27 22:45:00,1.85776,1.85803,1.85741,1.85803,247550000.0
2006-07-27 22:50:00,1.85809,1.85826,1.85771,1.85785,220700001.0
2006-07-27 22:55:00,1.8578,1.85797,1.85695,1.857,334800000.0
2006-07-27 23:00:00,1.85695,1.85738,1.8568,1.85705,407000001.0
2006-07-27 23:05:00,1.857,1.85761,1.85689,1.85758,326099995.0
2006-07-27 23:10:00,1.85733,1.85758,1.85699,1.85738,422399997.0
2006-07-27 23:15:00,1.85737,1.85768,1.85705,1.85752,393200002.0
2006-07-27 23:20:00,1.85747,1.85775,1.85715,1.85748,370399997.0
2006-07-27 23:25:00,1.8575,1.85753,1.85739,1.85751,192200001.0
2006-07-27 23:30:00,1.85752,1.85757,1.85737,1.8575,198200001.0
2006-07-27 23:35:00,1.8575,1.85762,1.85735,1.85761,197699998.0
2006-07-27 23:40:00,1.85765,1.8577,1.85753,1.85757,123099998.0
2006-07-27 23:45:00,1.85761,1.85771,1.85741,1.85754,305400002.0
2006-07-27 23:50:00,1.85758,1.85768,1.85753,1.85763,90800000.0
2006-07-27 23:55:00,1.85771,1.85786,1.85766,1.85783,123100001.0
2006-07-28 00:00:00,1.85783,1.85785,1.85755,1.8576,131700000.0
2006-07-28 00:05:00,1.85767,1.85785,1.85765,1.8578,203699996.0
2006-07-28 00:10:00,1.85785,1.85787,1.85757,1.85761,178899998.0
2006-07-28 00:15:00,1.8576,1.85778,1.85752,1.85778,118399997.0
2006-07-28 00:20:00,1.85778,1.85785,1.85768,1.85768,158100001.0
2006-07-28 00:25:00,1.8576,1.85821,1.8576,1.85821,272100000.0
2006-07-28 00:30:00,1.85825,1.85825,1.8581,1.85819,54800001.0
2006-07-28 00:35:00,1.85822,1.85827,1.85776,1.85787,248049999.0
2006-07-28 00:40:00,1.85792,1.85812,1.85792,1.85795,212200000.0
2006-07-28 00:45:00,1.85796,1.85807,1.8578,1.85785,314899997.0
2006-07-28 00:50:00,1.85781,1.85781,1.85761,1.85775,165699998.0
2006-07-28 00:55:00,1.8577,1.85778,1.85731,1.85744,372500001.0
2006-07-28 01:00:00,1.85745,1.85753,1.8572,1.85738,205000002.0
2006-07-28 01:05:00,1.85748,1.85751,1.85728,1.85739,328300003.0
2006-07-28 01:10:00,1.8574,1.8574,1.85694,1.85698,179299999.0
2006-07-28 01:15:00,1.85695,1.857,1.85684,1.85699,240400001.0
2006-07-28 01:20:00,1.85703,1.85706,1.85692,1.85702,85800000.0
2006-07-28 01:25:00,1.857,1.857,1.85683,1.85689,313100002.0
2006-07-28 01:30:00,1.85698,1.85698,1.85572,1.85583,258299999.0
2006-07-28 01:35:00,1.85581,1.85584,1.85546,1.85556,248400001.0
2006-07-28 01:40:00,1.85556,1.85559,1.85511,1.85528,316499996.0
2006-07-28 01:45:00,1.85538,1.85565,1.85531,1.85545,148100001.0
2006-07-28 01:50:00,1.85556,1.85615,1.85549,1.85615,176700000.0
2006-07-28 01:55:00,1.85617,1.8562,1.85591,1.8562,224200001.0
2006-07-28 02:00:00,1.85621,1.85659,1.85618,1.8565,137300000.0
2006-07-28 02:05:00,1.85642,1.85648,1.85608,1.8564,147099999.0
2006-07-28 02:10:00,1.85645,1.85655,1.85635,1.85655,359499999.0
2006-07-28 02:15:00,1.85647,1.85652,1.85631,1.85647,316800000.0
2006-07-28 02:20:00,1.85643,1.85643,1.85625,1.8563,342600001.0
2006-07-28 02:25:00,1.85623,1.85655,1.8562,1.85655,215700000.0
2006-07-28 02:30:00,1.85648,1.85651,1.85591,1.85591,294699998.0
2006-07-28 02:35:00,1.85588,1.8561,1.85587,1.85595,258400001.0
2006-07-28 02:40:00,1.85588,1.85629,1.85583,1.85618,320799997.0
2006-07-28 02:45:00,1.85612,1.85628,1.85602,1.8561,217500000.0
2006-07-28 02:50:00,1.85608,1.85623,1.85555,1.85617,231400000.0
2006-07-28 02:55:00,1.85591,1.85591,1.85507,1.85518,273899999.0
2006-07-28 03:00:00,1.8553,1.85559,1.85525,1.85543,255599999.0
2006-07-28 03:05:00,1.85537,1.85558,1.8553,1.85537,219150003.0
2006-07-28 03:10:00,1.85535,1.85537,1.8552,1.8553,174000001.0
2006-07-28 03:15:00,1.85529,1.85529,1.85433,1.85468,255599997.0
2006-07-28 03:20:00,1.85486,1.85498,1.85437,1.85441,318300000.0
2006-07-28 03:25:00,1.85445,1.85506,1.85439,1.85504,259600003.0
2006-07-28 03:30:00,1.8552,1.85534,1.85502,1.85522,300700004.0
2006-07-28 03:35:00,1.8553,1.85535,1.85481,1.85517,253899995.0
2006-07-28 03:40:00,1.85525,1.85525,1.85507,1.85518,343399994.0
2006-07-28 03:45:00,1.85518,1.85593,1.85518,1.85559,280069998.0
2006-07-28 03:50:00,1.85541,1.85541,1.855,1.85527,291799999.0
2006-07-28 03:55:00,1.85532,1.85548,1.85508,1.85508,264199999.0
2006-07-28 04:00:00,1.855,1.85568,1.85487,1.85548,216499999.0
2006-07-28 04:05:00,1.85549,1.85575,1.85546,1.8557,379000002.0
2006-07-28 04:10:00,1.85571,1.85603,1.85571,1.85575,233899998.0
2006-07-28 04:15:00,1.85585,1.85638,1.85584,1.85638,233900000.0
2006-07-28 04:20:00,1.85625,1.85637,1.85609,1.85629,283399998.0
2006-07-28 04:25:00,1.85623,1.85623,1.85588,1.85596,333200003.0
2006-07-28 04:30:00,1.85573,1.85583,1.85535,1.85583,91650000.0
2006-07-28 04:35:00,1.8558,1.85593,1.85576,1.8558,157699999.0
2006-07-28 04:40:00,1.85596,1.85627,1.85596,1.85615,238699998.0
2006-07-28 04:45:00,1.8562,1.85628,1.85611,1.85623,207400000.0
2006-07-28 04:50:00,1.85623,1.85623,1.85583,1.85615,158999999.0
2006-07-28 04:55:00,1.85603,1.85643,1.85603,1.85642,261700001.0
2006-07-28 05:00:00,1.85643,1.85657,1.85622,1.85622,196500000.0
2006-07-28 05:05:00,1.85625,1.85638,1.85618,1.8563,178200000.0
2006-07-28 05:10:00,1.85635,1.85648,1.8561,1.85627,196700000.0
2006-07-28 05:15:00,1.85638,1.8567,1.85638,1.85652,279299995.0
2006-07-28 05:20:00,1.85647,1.85658,1.85635,1.85647,187900000.0
2006-07-28 05:25:00,1.85653,1.85658,1.85615,1.85658,266000000.0
2006-07-28 05:30:00,1.85664,1.85685,1.85655,1.85685,242400001.0
2006-07-28 05:35:00,1.85677,1.85728,1.85672,1.85728,177599999.0
2006-07-28 05:40:00,1.85745,1.85758,1.8573,1.85749,194350001.0
2006-07-28 05:45:00,1.85746,1.8576,1.85739,1.85756,322500001.0
2006-07-28 05:50:00,1.85764,1.85824,1.85764,1.85818,365200000.0
2006-07-28 05:55:00,1.85812,1.85821,1.85781,1.85781,236099997.0
2006-07-28 06:00:00,1.85788,1.85798,1.8578,1.85795,221899997.0
2006-07-28 06:05:00,1.8579,1.85805,1.85785,1.858,241799999.0
2006-07-28 06:10:00,1.858,1.85804,1.85787,1.85793,258300000.0
2006-07-28 06:15:00,1.85805,1.85807,1.85793,1.85798,234399997.0
2006-07-28 06:20:00,1.85797,1.85807,1.85785,1.85792,357300000.0
2006-07-28 06:25:00,1.85794,1.85797,1.85751,1.85763,152699999.0
2006-07-28 06:30:00,1.85768,1.858,1.85768,1.85793,314700000.0
2006-07-28 06:35:00,1.8579,1.85795,1.8578,1.85785,106500001.0
2006-07-28 06:40:00,1.85787,1.85806,1.85775,1.8578,215999999.0
2006-07-28 06:45:00,1.85784,1.85816,1.85779,1.85804,219750001.0
2006-07-28 06:50:00,1.85798,1.85801,1.85712,1.85757,168500002.0
2006-07-28 06:55:00,1.8575,1.85764,1.8574,1.8574,153300000.0
2006-07-28 07:00:00,1.85754,1.85808,1.8574,1.85781,267499998.0
2006-07-28 07:05:00,1.85774,1.85831,1.85774,1.85808,285199999.0
2006-07-28 07:10:00,1.85802,1.85802,1.85725,1.8573,455999999.0
2006-07-28 07:15:00,1.85737,1.85765,1.85734,1.85746,205400000.0
2006-07-28 07:20:00,1.85748,1.85758,1.85735,1.8574,249270002.0
2006-07-28 07:25:00,1.85737,1.8574,1.85716,1.85726,274399997.0
2006-07-28 07:30:00,1.85717,1.85722,1.85687,1.85718,322900001.0
2006-07-28 07:35:00,1.85726,1.85789,1.85714,1.85774,261999996.0
2006-07-28 07:40:00,1.85767,1.85813,1.85765,1.85813,356399997.0
2006-07-28 07:45:00,1.85813,1.85835,1.85799,1.85831,396700001.0
2006-07-28 07:50:00,1.85825,1.85828,1.85796,1.85828,262800002.0
2006-07-28 07:55:00,1.85826,1.85837,1.85797,1.8583,304899999.0
2006-07-28 08:00:00,1.85824,1.859,1.85807,1.85885,273500000.0
2006-07-28 08:05:00,1.85889,1.85904,1.85854,1.85888,349199998.0
2006-07-28 08:10:00,1.85879,1.85904,1.85846,1.85852,447799998.0
2006-07-28 08:15:00,1.85853,1.85906,1.85843,1.85866,343000001.0
2006-07-28 08:20:00,1.85854,1.85907,1.85816,1.85907,309600000.0
2006-07-28 08:25:00,1.8591,1.85916,1.858,1.85819,425299999.0
2006-07-28 08:30:00,1.85835,1.85867,1.85811,1.85812,307800001.0
2006-07-28 08:35:00,1.85817,1.85826,1.85798,1.85798,173099999.0
2006-07-28 08:40:00,1.85794,1.85894,1.85794,1.85847,384699999.0
2006-07-28 08:45:00,1.85857,1.85865,1.85845,1.85865,267600001.0
2006-07-28 08:50:00,1.85868,1.85941,1.85868,1.8594,255499997.0
2006-07-28 08:55:00,1.85935,1.85949,1.85869,1.85869,357200001.0
2006-07-28 09:00:00,1.85861,1.85885,1.85819,1.85875,375949999.0
2006-07-28 09:05:00,1.85873,1.8599,1.8586,1.85973,275899999.0
2006-07-28 09:10:00,1.85991,1.86021,1.85921,1.85957,317600001.0
2006-07-28 09:15:00,1.85948,1.8596,1.85875,1.859,390099997.0
2006-07-28 09:20:00,1.85907,1.85924,1.85874,1.85899,190800000.0
2006-07-28 09:25:00,1.85889,1.85903,1.8581,1.85845,220600001.0
2006-07-28 09:30:00,1.85833,1.85851,1.85817,1.85831,282700000.0
2006-07-28 09:35:00,1.85824,1.85885,1.85815,1.85878,241500001.0
2006-07-28 09:40:00,1.85876,1.85883,1.85847,1.8587,324200001.0
2006-07-28 09:45:00,1.85869,1.85923,1.85869,1.85911,321749999.0
2006-07-28 09:50:00,1.85909,1.85915,1.85893,1.85915,180799999.0
2006-07-28 09:55:00,1.85921,1.8594,1.85899,1.85937,216400001.0
2006-07-28 10:00:00,1.85946,1.85962,1.85833,1.85842,269400000.0
2006-07-28 10:05:00,1.85841,1.85846,1.8581,1.85829,209600000.0
2006-07-28 10:10:00,1.85818,1.85826,1.85728,1.85754,341099998.0
2006-07-28 10:15:00,1.85758,1.8582,1.85748,1.85784,295900000.0
2006-07-28 10:20:00,1.85777,1.85799,1.85748,1.85791,295400001.0
2006-07-28 10:25:00,1.8579,1.85813,1.85787,1.85802,377400002.0
2006-07-28 10:30:00,1.85808,1.85842,1.85798,1.85833,312300001.0
2006-07-28 10:35:00,1.85839,1.85861,1.85807,1.85807,307800001.0
2006-07-28 10:40:00,1.85816,1.85827,1.85771,1.85817,389400000.0
2006-07-28 10:45:00,1.85813,1.85832,1.8579,1.8579,316100000.0
2006-07-28 10:50:00,1.85793,1.85884,1.85792,1.85884,292200002.0
2006-07-28 10:55:00,1.8589,1.8589,1.85847,1.85861,352799996.0
2006-07-28 11:00:00,1.85859,1.85912,1.85855,1.85905,336200002.0
2006-07-28 11:05:00,1.85912,1.86066,1.85911,1.86022,330699999.0
2006-07-28 11:10:00,1.86016,1.86029,1.85937,1.8594,314799997.0
2006-07-28 11:15:00,1.85941,1.85965,1.85921,1.85949,407999998.0
2006-07-28 11:20:00,1.85958,1.85979,1.85952,1.8596,356549997.0
2006-07-28 11:25:00,1.85943,1.85959,1.85927,1.85957,277700000.0
2006-07-28 11:30:00,1.85955,1.86058,1.85953,1.86012,445899998.0
2006-07-28 11:35:00,1.85999,1.86105,1.85991,1.86075,290600001.0
2006-07-28 11:40:00,1.86063,1.86105,1.86053,1.86105,417300001.0
2006-07-28 11:45:00,1.86102,1.86168,1.86092,1.86111,389700003.0
2006-07-28 11:50:00,1.8611,1.86129,1.86094,1.86112,381300004.0
2006-07-28 11:55:00,1.8612,1.86141,1.86085,1.86087,423499999.0
2006-07-28 12:00:00,1.86083,1.86087,1.86015,1.86018,393599999.0
2006-07-28 12:05:00,1.86023,1.86023,1.85923,1.8593,284400003.0
2006-07-28 12:10:00,1.85933,1.85972,1.8593,1.85963,277199997.0
2006-07-28 12:15:00,1.85953,1.85962,1.85937,1.85937,307550000.0
2006-07-28 12:20:00,1.85946,1.85946,1.859,1.85923,282599998.0
2006-07-28 12:25:00,1.85928,1.8594,1.85913,1.85915,366000000.0
2006-07-28 12:30:00,1.8592,1.85938,1.8586,1.8588,404300001.0
2006-07-28 12:35:00,1.8588,1.85885,1.85741,1.85741,296899999.0
2006-07-28 12:40:00,1.85739,1.85844,1.85735,1.85844,382299996.0
2006-07-28 12:45:00,1.85855,1.85855,1.85791,1.85795,261300002.0
2006-07-28 12:50:00,1.85798,1.85803,1.85774,1.85795,335299998.0
2006-07-28 12:55:00,1.85792,1.85798,1.85706,1.85708,256499999.0
2006-07-28 13:00:00,1.85709,1.85715,1.85665,1.85673,486400001.0
2006-07-28 13:05:00,1.8567,1.85685,1.85657,1.8568,343500001.0
2006-07-28 13:10:00,1.85678,1.85688,1.85655,1.85669,229300003.0
2006-07-28 13:15:00,1.85673,1.85689,1.85662,1.85682,206200003.0
2006-07-28 13:20:00,1.85677,1.85685,1.85657,1.8567,246000000.0
2006-07-28 13:25:00,1.85671,1.85701,1.85665,1.8569,338499999.0
2006-07-28 13:30:00,1.85691,1.85701,1.85615,1.85615,344699998.0
2006-07-28 13:35:00,1.85607,1.85614,1.85539,1.8559,367800000.0
2006-07-28 13:40:00,1.85599,1.8561,1.85589,1.85604,339150001.0
2006-07-28 13:45:00,1.85596,1.856,1.85509,1.85578,391399999.0
2006-07-28 13:50:00,1.8558,1.85594,1.85537,1.85546,284300002.0
2006-07-28 13:55:00,1.85545,1.85553,1.85515,1.85538,249000000.0
2006-07-28 14:00:00,1.85532,1.85532,1.85485,1.85508,312300002.0
2006-07-28 14:05:00,1.85497,1.85543,1.85494,1.85527,345500002.0
2006-07-28 14:10:00,1.85528,1.85572,1.8552,1.85538,408849999.0
2006-07-28 14:15:00,1.85532,1.85546,1.85528,1.85537,339699999.0
2006-07-28 14:20:00,1.8553,1.85558,1.85464,1.85552,335499996.0
2006-07-28 14:25:00,1.85553,1.85558,1.85004,1.8514,221699999.0
2006-07-28 14:30:00,1.85435,1.86426,1.85273,1.86426,288970001.0
2006-07-28 14:35:00,1.86413,1.86525,1.86337,1.86337,326000001.0
2006-07-28 14:40:00,1.86327,1.86418,1.86248,1.86366,217899998.0
2006-07-28 14:45:00,1.86331,1.86464,1.86305,1.86425,400299999.0
2006-07-28 14:50:00,1.86429,1.86458,1.86344,1.86395,369200000.0
2006-07-28 14:55:00,1.86399,1.86459,1.86384,1.86399,340399998.0
2006-07-28 15:00:00,1.86401,1.86495,1.86377,1.86465,240900001.0
2006-07-28 15:05:00,1.86443,1.86597,1.86443,1.86595,402799998.0
2006-07-28 15:10:00,1.8658,1.86594,1.86527,1.86567,456100002.0
2006-07-28 15:15:00,1.86563,1.86632,1.86503,1.86556,354099996.0
2006-07-28 15:20:00,1.86535,1.86538,1.86366,1.86408,352399995.0
2006-07-28 15:25:00,1.86416,1.86494,1.86366,1.86467,353600002.0
2006-07-28 15:30:00,1.86467,1.86495,1.86427,1.86452,484099995.0
2006-07-28 15:35:00,1.86452,1.86477,1.8644,1.8646,281500000.0
2006-07-28 15:40:00,1.86461,1.86461,1.86412,1.86412,298999998.0
2006-07-28 15:45:00,1.86416,1.86546,1.8639,1.86492,316200003.0
2006-07-28 15:50:00,1.86479,1.86516,1.86433,1.86435,301599999.0
2006-07-28 15:55:00,1.86438,1.86461,1.86346,1.86364,382199997.0
2006-07-28 16:00:00,1.86362,1.86396,1.86359,1.8639,351699998.0
2006-07-28 16:05:00,1.86399,1.86469,1.86371,1.86459,335699998.0
2006-07-28 16:10:00,1.86464,1.86516,1.86464,1.86508,382550001.0
2006-07-28 16:15:00,1.8651,1.86527,1.86447,1.86455,392000002.0
2006-07-28 16:20:00,1.86473,1.86601,1.86473,1.86532,385899999.0
2006-07-28 16:25:00,1.86544,1.8655,1.86456,1.86481,399800000.0
2006-07-28 16:30:00,1.8647,1.86534,1.86448,1.86511,360700002.0
2006-07-28 16:35:00,1.86505,1.86505,1.8645,1.8645,338800001.0
2006-07-28 16:40:00,1.8645,1.86513,1.86426,1.8648,445000002.0
2006-07-28 16:45:00,1.86483,1.86584,1.86471,1.86502,273499999.0
2006-07-28 16:50:00,1.86495,1.86556,1.8648,1.86507,258000001.0
2006-07-28 16:55:00,1.86504,1.86557,1.86488,1.86537,400600000.0
2006-07-28 17:00:00,1.86519,1.86542,1.8649,1.86529,446300000.0
2006-07-28 17:05:00,1.86533,1.86559,1.86424,1.86424,206100001.0
2006-07-28 17:10:00,1.86439,1.8653,1.86432,1.86517,339099999.0
2006-07-28 17:15:00,1.86503,1.86546,1.86487,1.86546,378399995.0
2006-07-28 17:20:00,1.86544,1.86556,1.86446,1.86495,319500005.0
2006-07-28 17:25:00,1.86494,1.86569,1.86478,1.8654,264199998.0
2006-07-28 17:30:00,1.86527,1.8658,1.86508,1.86542,345199998.0
2006-07-28 17:35:00,1.86537,1.86539,1.86454,1.86454,304200000.0
2006-07-28 17:40:00,1.86456,1.86468,1.86397,1.86407,362900000.0
2006-07-28 17:45:00,1.86404,1.86426,1.86364,1.86395,203899999.0
2006-07-28 17:50:00,1.86385,1.86426,1.86336,1.8634,324849997.0
2006-07-28 17:55:00,1.86345,1.86432,1.86335,1.8642,314100006.0
2006-07-28 18:00:00,1.86423,1.86474,1.86416,1.86455,3818849996.0
2006-07-28 18:05:00,1.86448,1.86488,1.86436,1.86488,4958370011.0
2006-07-28 18:10:00,1.8649,1.86494,1.86441,1.86449,3527600005.0
2006-07-28 18:15:00,1.86458,1.8649,1.86392,1.86392,3212650001.0
2006-07-28 18:20:00,1.86391,1.86453,1.86391,1.86413,3574750003.0
2006-07-28 18:25:00,1.86403,1.86449,1.86399,1.86408,2963000000.0
2006-07-28 18:30:00,1.86406,1.86415,1.86299,1.86315,2770800007.0
2006-07-28 18:35:00,1.86328,1.86439,1.86328,1.86408,926550000.0
2006-07-28 18:40:00,1.8641,1.86421,1.86373,1.86407,1342046993.0
2006-07-28 18:45:00,1.8641,1.86486,1.86407,1.86469,1009699999.0
2006-07-28 18:50:00,1.86472,1.86483,1.86429,1.86435,1862666993.0
2006-07-28 18:55:00,1.86442,1.86484,1.86389,1.86389,2326500001.0
2006-07-28 19:00:00,1.86393,1.8641,1.86369,1.86376,1492399992.0
2006-07-28 19:05:00,1.86375,1.8639,1.86361,1.86379,1923446998.0
2006-07-28 19:10:00,1.86371,1.8641,1.8636,1.8641,1375049995.0
2006-07-28 19:15:00,1.86418,1.86432,1.86412,1.86416,1308599998.0
2006-07-28 19:20:00,1.86424,1.86448,1.86409,1.86436,1291299990.0
2006-07-28 19:25:00,1.86435,1.86436,1.86401,1.86402,1607749999.0
2006-07-28 19:30:00,1.86395,1.86414,1.86388,1.86398,1616700000.0
2006-07-28 19:35:00,1.86398,1.86403,1.86372,1.86395,1346899998.0
2006-07-28 19:40:00,1.86395,1.86521,1.86391,1.865,1390300004.0
2006-07-28 19:45:00,1.86499,1.86502,1.86429,1.86443,1059200008.0
2006-07-28 19:50:00,1.86439,1.86456,1.86428,1.86442,1026999995.0
2006-07-28 19:55:00,1.86437,1.8646,1.86429,1.8646,1283470002.0
2006-07-28 20:00:00,1.86455,1.86476,1.86444,1.86448,1050899999.0
2006-07-28 20:05:00,1.86443,1.86451,1.86418,1.86428,814800002.0
2006-07-28 20:10:00,1.86429,1.86432,1.86408,1.86412,1033270002.0
2006-07-28 20:15:00,1.86412,1.86454,1.86399,1.86406,892346997.0
2006-07-28 20:20:00,1.86394,1.8642,1.86393,1.86405,1032000007.0
2006-07-28 20:25:00,1.864,1.8643,1.86392,1.86418,1645200000.0
2006-07-28 20:30:00,1.86422,1.86435,1.86395,1.86395,2474849996.0
2006-07-28 20:35:00,1.86393,1.86402,1.86379,1.8639,983400002.0
2006-07-28 20:40:00,1.8639,1.86405,1.8638,1.86402,1124500002.0
2006-07-28 20:45:00,1.86399,1.86401,1.86353,1.86353,901300008.0
2006-07-28 20:50:00,1.86348,1.86381,1.86344,1.86367,1991199994.0
2006-07-28 20:55:00,1.8637,1.86398,1.8636,1.8638,1992197001.0
2006-07-28 21:00:00,1.86377,1.86399,1.86357,1.86357,1427500002.0
2006-07-28 21:05:00,1.86352,1.86387,1.8634,1.86372,739300000.0
2006-07-28 21:10:00,1.86373,1.86373,1.86317,1.86324,766800002.0
2006-07-28 21:15:00,1.86328,1.86359,1.86323,1.86345,604400000.0
2006-07-28 21:20:00,1.86349,1.8637,1.86333,1.86363,794499996.0
2006-07-28 21:25:00,1.86371,1.86401,1.8637,1.86401,559570004.0
2006-07-28 21:30:00,1.86398,1.86405,1.86367,1.86367,843200000.0
2006-07-28 21:35:00,1.86368,1.86399,1.8636,1.86399,529399998.0
2006-07-28 21:40:00,1.86396,1.864,1.86335,1.86361,674399998.0
2006-07-28 21:45:00,1.8636,1.8636,1.86304,1.86328,522900002.0
2006-07-28 21:50:00,1.86305,1.86305,1.86235,1.86235,482900000.0
2006-07-28 21:55:00,1.8624,1.86278,1.8624,1.86259,994700005.0
2006-07-28 22:00:00,1.86263,1.86281,1.86249,1.86275,770150000.0
2006-07-28 22:05:00,1.86277,1.8629,1.86264,1.86264,342300001.0
2006-07-28 22:10:00,1.86256,1.86257,1.86229,1.86246,447599998.0
2006-07-28 22:15:00,1.86253,1.86253,1.86205,1.86233,710119995.0
2006-07-28 22:20:00,1.86232,1.86292,1.86218,1.8628,457199997.0
2006-07-28 22:25:00,1.86279,1.86313,1.86263,1.863,479200000.0
2006-07-28 22:30:00,1.86304,1.86327,1.86301,1.86317,657649999.0
2006-07-28 22:35:00,1.86324,1.86333,1.86314,1.86328,287699997.0
2006-07-28 22:40:00,1.86332,1.86347,1.86304,1.86306,545100002.0
2006-07-28 22:45:00,1.86301,1.86302,1.86256,1.86272,321800000.0
2006-07-28 22:50:00,1.86273,1.86293,1.86243,1.86275,244500002.0
2006-07-28 22:55:00,1.86282,1.86341,1.86282,1.8633,359600002.0
2006-07-31 00:00:00,1.8625,1.8626,1.862,1.8621,204000000.0
2006-07-31 00:05:00,1.8622,1.8623,1.8621,1.8622,81600000.0
2006-07-31 00:10:00,1.8623,1.8624,1.8622,1.8622,163200000.0
2006-07-31 00:15:00,1.8624,1.8625,1.8622,1.8623,122400000.0
2006-07-31 00:20:00,1.8622,1.8623,1.862,1.8622,163200000.0
2006-07-31 00:25:00,1.8621,1.8624,1.8621,1.8623,163200000.0
2006-07-31 00:30:00,1.8622,1.8622,1.8621,1.8621,81600000.0
2006-07-31 00:35:00,1.862,1.8621,1.8619,1.862,81600000.0
2006-07-31 00:40:00,1.8621,1.8621,1.862,1.8621,81600000.0
2006-07-31 00:45:00,1.862,1.8621,1.862,1.8621,163200000.0
2006-07-31 00:50:00,1.862,1.8621,1.8619,1.862,163200000.0
2006-07-31 00:55:00,1.8619,1.8621,1.8619,1.8621,122400000.0
2006-07-31 01:00:00,1.8622,1.8622,1.8621,1.8622,163200000.0
2006-07-31 01:05:00,1.8621,1.8622,1.8621,1.8621,163200000.0
2006-07-31 01:10:00,1.8622,1.8624,1.8622,1.8623,204000000.0
2006-07-31 01:15:00,1.8624,1.8624,1.8622,1.8622,163200000.0
2006-07-31 01:20:00,1.8623,1.8624,1.8621,1.8621,163200000.0
2006-07-31 01:25:00,1.8622,1.8623,1.8621,1.8622,163200000.0
2006-07-31 01:30:00,1.8623,1.8624,1.8623,1.8623,204000000.0
2006-07-31 01:35:00,1.8625,1.8625,1.8622,1.8624,122400000.0
2006-07-31 01:40:00,1.8625,1.8627,1.8625,1.8626,81600000.0
2006-07-31 01:45:00,1.8627,1.8629,1.8626,1.8629,122400000.0
2006-07-31 01:50:00,1.863,1.8632,1.863,1.8631,204000000.0
2006-07-31 01:55:00,1.8632,1.8643,1.863,1.8642,163200000.0
2006-07-31 02:00:00,1.86405,1.86409,1.86389,1.86389,238099996.0
2006-07-31 02:05:00,1.86395,1.86399,1.86343,1.8635,279700001.0
2006-07-31 02:10:00,1.86356,1.86366,1.86329,1.8634,258300002.0
2006-07-31 02:15:00,1.86346,1.8635,1.86323,1.86342,298499999.0
2006-07-31 02:20:00,1.86342,1.86345,1.86278,1.86301,374699999.0
2006-07-31 02:25:00,1.86303,1.86394,1.86303,1.86394,260100001.0
2006-07-31 02:30:00,1.86381,1.86381,1.8628,1.8628,255700002.0
2006-07-31 02:35:00,1.86283,1.86289,1.86277,1.86289,226600000.0
2006-07-31 02:40:00,1.86285,1.86285,1.86248,1.86265,232399999.0
2006-07-31 02:45:00,1.86262,1.86276,1.86241,1.86241,338800002.0
2006-07-31 02:50:00,1.86219,1.86233,1.86196,1.86226,237499998.0
2006-07-31 02:55:00,1.86241,1.8629,1.86241,1.86268,244099998.0
2006-07-31 03:00:00,1.86275,1.86291,1.86213,1.86291,320400000.0
2006-07-31 03:05:00,1.86283,1.86292,1.8626,1.86278,367799996.0
2006-07-31 03:10:00,1.86271,1.86271,1.86245,1.86245,260650000.0
2006-07-31 03:15:00,1.86253,1.86253,1.86161,1.86194,284800000.0
2006-07-31 03:20:00,1.86199,1.86211,1.8617,1.8617,198300001.0
2006-07-31 03:25:00,1.86167,1.86215,1.86158,1.8621,128700001.0
2006-07-31 03:30:00,1.86226,1.86234,1.86209,1.86215,180900000.0
2006-07-31 03:35:00,1.8622,1.86226,1.86211,1.86215,202400002.0
2006-07-31 03:40:00,1.8622,1.8622,1.86191,1.86202,159200002.0
2006-07-31 03:45:00,1.86198,1.86207,1.86169,1.86172,374100002.0
2006-07-31 03:50:00,1.86164,1.8618,1.86156,1.86169,384500004.0
2006-07-31 03:55:00,1.8617,1.86182,1.86159,1.86181,342399999.0
2006-07-31 04:00:00,1.86179,1.86222,1.8617,1.86219,195600003.0
2006-07-31 04:05:00,1.86225,1.86256,1.86207,1.8625,339000001.0
2006-07-31 04:10:00,1.86245,1.86263,1.86208,1.86208,215650000.0
2006-07-31 04:15:00,1.86224,1.86235,1.862,1.86214,237399999.0
2006-07-31 04:20:00,1.86211,1.86225,1.8621,1.8621,315900000.0
2006-07-31 04:25:00,1.8621,1.86225,1.86205,1.86225,242800002.0
2006-07-31 04:30:00,1.86222,1.86222,1.86175,1.86175,163600000.0
2006-07-31 04:35:00,1.86169,1.86261,1.86169,1.8626,271700000.0
2006-07-31 04:40:00,1.86263,1.86271,1.86243,1.86263,258099998.0
2006-07-31 04:45:00,1.86279,1.86305,1.86279,1.86305,187700001.0
2006-07-31 04:50:00,1.86307,1.86336,1.863,1.86328,163499999.0
2006-07-31 04:55:00,1.86313,1.86352,1.86313,1.86339,231799999.0
2006-07-31 05:00:00,1.86347,1.86367,1.86328,1.86367,244899998.0
2006-07-31 05:05:00,1.86371,1.86371,1.86344,1.8636,274199999.0
2006-07-31 05:10:00,1.86358,1.86361,1.86345,1.8635,235500000.0
2006-07-31 05:15:00,1.86351,1.86383,1.86343,1.86368,336200000.0
2006-07-31 05:20:00,1.8636,1.86379,1.86359,1.86379,256900002.0
2006-07-31 05:25:00,1.8638,1.86455,1.86367,1.86455,244099998.0
2006-07-31 05:30:00,1.86465,1.86553,1.86465,1.86553,246299997.0
2006-07-31 05:35:00,1.86555,1.86559,1.86502,1.86508,292899998.0
2006-07-31 05:40:00,1.86515,1.86518,1.86488,1.86495,406299998.0
2006-07-31 05:45:00,1.86501,1.86535,1.86501,1.8651,185500000.0
2006-07-31 05:50:00,1.86525,1.86541,1.8652,1.86535,202100001.0
2006-07-31 05:55:00,1.86533,1.86559,1.86533,1.86558,306700003.0
2006-07-31 06:00:00,1.86558,1.86558,1.86477,1.86486,226499999.0
2006-07-31 06:05:00,1.86488,1.86541,1.86475,1.86541,293499998.0
2006-07-31 06:10:00,1.86545,1.86549,1.86492,1.86509,279800001.0
2006-07-31 06:15:00,1.86514,1.86526,1.865,1.86523,234500002.0
2006-07-31 06:20:00,1.86522,1.86561,1.86522,1.86553,271000000.0
2006-07-31 06:25:00,1.8655,1.86556,1.86527,1.86529,232799998.0
2006-07-31 06:30:00,1.86519,1.86519,1.86471,1.86503,237199999.0
2006-07-31 06:35:00,1.865,1.86514,1.86495,1.86506,273799998.0
2006-07-31 06:40:00,1.8651,1.8651,1.8649,1.86499,157500000.0
2006-07-31 06:45:00,1.865,1.86505,1.86485,1.86485,190400002.0
2006-07-31 06:50:00,1.86494,1.86503,1.86465,1.8649,245500000.0
2006-07-31 06:55:00,1.86489,1.86496,1.8648,1.86485,202600001.0
2006-07-31 07:00:00,1.86503,1.86521,1.86502,1.86507,255800001.0
2006-07-31 07:05:00,1.86506,1.86535,1.86496,1.8651,202400000.0
2006-07-31 07:10:00,1.86505,1.86519,1.86489,1.86492,503750000.0
2006-07-31 07:15:00,1.86497,1.8651,1.8648,1.86502,317800000.0
2006-07-31 07:20:00,1.86502,1.86531,1.86494,1.86524,275400001.0
2006-07-31 07:25:00,1.86525,1.86535,1.86506,1.8651,184899999.0
2006-07-31 07:30:00,1.86508,1.86508,1.8646,1.8646,316700001.0
2006-07-31 07:35:00,1.86462,1.8648,1.86447,1.86457,404599998.0
2006-07-31 07:40:00,1.86438,1.86441,1.864,1.86433,248700000.0
2006-07-31 07:45:00,1.86432,1.86451,1.86418,1.86437,266300000.0
2006-07-31 07:50:00,1.86436,1.8645,1.8643,1.86437,271400003.0
2006-07-31 07:55:00,1.86443,1.86445,1.86401,1.86406,352899994.0
2006-07-31 08:00:00,1.86403,1.86433,1.86403,1.86432,298000005.0
2006-07-31 08:05:00,1.8643,1.86457,1.8641,1.86433,297599997.0
2006-07-31 08:10:00,1.86424,1.86435,1.86387,1.86415,315800000.0
2006-07-31 08:15:00,1.86421,1.86442,1.86391,1.86394,229700000.0
2006-07-31 08:20:00,1.86388,1.86398,1.86357,1.86398,350499998.0
2006-07-31 08:25:00,1.86393,1.86402,1.86365,1.86365,269000001.0
2006-07-31 08:30:00,1.86372,1.86379,1.86263,1.86326,272199997.0
2006-07-31 08:35:00,1.86326,1.86326,1.86289,1.8629,276899998.0
2006-07-31 08:40:00,1.86291,1.86316,1.86274,1.86274,342600001.0
2006-07-31 08:45:00,1.86275,1.86319,1.86256,1.86275,360899996.0
2006-07-31 08:50:00,1.86278,1.86326,1.86278,1.86303,370499998.0
2006-07-31 08:55:00,1.86306,1.86318,1.86299,1.86308,285600002.0
2006-07-31 09:00:00,1.8631,1.86334,1.86294,1.86315,318800000.0
2006-07-31 09:05:00,1.8633,1.86333,1.86305,1.86315,428700001.0
2006-07-31 09:10:00,1.86316,1.8633,1.86299,1.86329,305899998.0
2006-07-31 09:15:00,1.8632,1.86401,1.8632,1.8639,402199998.0
2006-07-31 09:20:00,1.86387,1.86394,1.86343,1.86343,217500000.0
2006-07-31 09:25:00,1.86333,1.86386,1.86333,1.86357,178000000.0
2006-07-31 09:30:00,1.86347,1.8639,1.86342,1.86383,289899998.0
2006-07-31 09:35:00,1.86387,1.86413,1.86387,1.86394,275800001.0
2006-07-31 09:40:00,1.86388,1.86395,1.863,1.86332,283400001.0
2006-07-31 09:45:00,1.86334,1.86386,1.86248,1.86248,236400000.0
2006-07-31 09:50:00,1.86254,1.86306,1.86239,1.8628,430099998.0
2006-07-31 09:55:00,1.86287,1.86399,1.86274,1.86394,282699995.0
2006-07-31 10:00:00,1.86385,1.86414,1.8638,1.86407,357900001.0
2006-07-31 10:05:00,1.86403,1.86466,1.86397,1.86466,271400001.0
2006-07-31 10:10:00,1.86466,1.86485,1.86396,1.86477,213470000.0
2006-07-31 10:15:00,1.86477,1.86477,1.86445,1.86445,258799998.0
2006-07-31 10:20:00,1.86438,1.86508,1.86438,1.86476,293400001.0
2006-07-31 10:25:00,1.86475,1.86565,1.86462,1.8654,230999998.0
2006-07-31 10:30:00,1.8655,1.86555,1.8644,1.8645,314300000.0
2006-07-31 10:35:00,1.86444,1.86449,1.86408,1.86426,396100001.0
2006-07-31 10:40:00,1.86422,1.86451,1.86422,1.86448,373499999.0
2006-07-31 10:45:00,1.8645,1.86556,1.86444,1.86538,278699998.0
2006-07-31 10:50:00,1.86538,1.86565,1.86502,1.86543,302100002.0
2006-07-31 10:55:00,1.86571,1.86597,1.86549,1.86575,421100002.0
2006-07-31 11:00:00,1.86571,1.86675,1.86509,1.86665,355000000.0
2006-07-31 11:05:00,1.86668,1.86668,1.86598,1.86602,408100000.0
2006-07-31 11:10:00,1.86599,1.866,1.86502,1.86502,317200000.0
2006-07-31 11:15:00,1.86502,1.86508,1.86463,1.86487,332299999.0
2006-07-31 11:20:00,1.86488,1.86515,1.86475,1.86515,382699996.0
2006-07-31 11:25:00,1.86507,1.86552,1.86503,1.86536,359400002.0
2006-07-31 11:30:00,1.86527,1.86528,1.86456,1.86493,308599998.0
2006-07-31 11:35:00,1.8649,1.86526,1.86484,1.86512,364200000.0
2006-07-31 11:40:00,1.86514,1.86541,1.86504,1.86515,502300000.0
2006-07-31 11:45:00,1.86517,1.86575,1.86508,1.8654,408300000.0
2006-07-31 11:50:00,1.86543,1.86548,1.86506,1.86506,277500001.0
2006-07-31 11:55:00,1.86507,1.86507,1.86476,1.86501,301100002.0
2006-07-31 12:00:00,1.86509,1.86518,1.86478,1.86489,454700003.0
2006-07-31 12:05:00,1.86503,1.86526,1.86485,1.86525,312099999.0
2006-07-31 12:10:00,1.86522,1.86552,1.86491,1.86502,237900001.0
2006-07-31 12:15:00,1.86506,1.86506,1.86454,1.86456,403800000.0
2006-07-31 12:20:00,1.86461,1.86461,1.86335,1.86335,313799999.0
2006-07-31 12:25:00,1.86328,1.86354,1.8632,1.86345,352699994.0
2006-07-31 12:30:00,1.86355,1.86356,1.86321,1.86339,384399997.0
2006-07-31 12:35:00,1.86337,1.8635,1.8631,1.86333,367800001.0
2006-07-31 12:40:00,1.86335,1.86342,1.86325,1.86333,303699998.0
2006-07-31 12:45:00,1.86344,1.86361,1.86336,1.86336,357899999.0
2006-07-31 12:50:00,1.86335,1.86367,1.86328,1.86361,324999997.0
2006-07-31 12:55:00,1.86358,1.86419,1.86344,1.86419,284399997.0
2006-07-31 13:00:00,1.86412,1.86448,1.86397,1.86448,283400001.0
2006-07-31 13:05:00,1.8645,1.86507,1.86445,1.86507,360099997.0
2006-07-31 13:10:00,1.86505,1.86582,1.865,1.86582,398399999.0
2006-07-31 13:15:00,1.8658,1.86591,1.86489,1.86502,325699997.0
2006-07-31 13:20:00,1.86493,1.865,1.86465,1.86487,208100000.0
2006-07-31 13:25:00,1.8649,1.86496,1.86421,1.86439,366199999.0
2006-07-31 13:30:00,1.86438,1.86505,1.86433,1.86505,438199998.0
2006-07-31 13:35:00,1.86513,1.86573,1.86508,1.86569,440999993.0
2006-07-31 13:40:00,1.8657,1.86625,1.86565,1.86625,373600005.0
2006-07-31 13:45:00,1.86631,1.86644,1.86589,1.86598,348199997.0
2006-07-31 13:50:00,1.86595,1.86717,1.8658,1.86717,260499999.0
2006-07-31 13:55:00,1.86732,1.86734,1.86564,1.86568,284900004.0
2006-07-31 14:00:00,1.8657,1.86572,1.86466,1.86512,313999998.0
2006-07-31 14:05:00,1.86517,1.86592,1.86466,1.86588,253500001.0
2006-07-31 14:10:00,1.866,1.86624,1.86561,1.86561,354200002.0
2006-07-31 14:15:00,1.8655,1.86556,1.86522,1.86553,305199998.0
2006-07-31 14:20:00,1.8655,1.866,1.86543,1.86558,327799999.0
2006-07-31 14:25:00,1.86562,1.86609,1.86562,1.86602,486399997.0
2006-07-31 14:30:00,1.86622,1.86641,1.86609,1.8662,199099998.0
2006-07-31 14:35:00,1.86615,1.86653,1.86614,1.8662,395999993.0
2006-07-31 14:40:00,1.86617,1.8662,1.86586,1.8661,250600001.0
2006-07-31 14:45:00,1.86603,1.86616,1.86569,1.86602,339699998.0
2006-07-31 14:50:00,1.86609,1.86656,1.865,1.86556,341700000.0
2006-07-31 14:55:00,1.86528,1.86768,1.86519,1.86768,376499998.0
2006-07-31 15:00:00,1.86794,1.86806,1.86631,1.86705,298000000.0
2006-07-31 15:05:00,1.86709,1.86776,1.86709,1.86739,250500000.0
2006-07-31 15:10:00,1.86739,1.86763,1.86703,1.86724,391400000.0
2006-07-31 15:15:00,1.86731,1.86857,1.86724,1.8682,459200003.0
2006-07-31 15:20:00,1.86826,1.8683,1.86729,1.86748,428400001.0
2006-07-31 15:25:00,1.8675,1.8675,1.8664,1.8664,294600000.0
2006-07-31 15:30:00,1.86644,1.86722,1.86636,1.86639,352900001.0
2006-07-31 15:35:00,1.86646,1.86736,1.86636,1.86665,284799996.0
2006-07-31 15:40:00,1.86678,1.8672,1.86678,1.86699,388600003.0
2006-07-31 15:45:00,1.867,1.8672,1.86693,1.86699,267799999.0
2006-07-31 15:50:00,1.86686,1.86688,1.86642,1.86647,362699995.0
2006-07-31 15:55:00,1.86656,1.86656,1.86563,1.8657,325799999.0
2006-07-31 16:00:00,1.8652,1.86616,1.86406,1.86535,337200000.0
2006-07-31 16:05:00,1.86534,1.86603,1.86524,1.8658,205200002.0
2006-07-31 16:10:00,1.86567,1.86579,1.86519,1.86541,350000001.0
2006-07-31 16:15:00,1.86533,1.86533,1.86437,1.86467,346500001.0
2006-07-31 16:20:00,1.86475,1.86539,1.86465,1.86534,283099997.0
2006-07-31 16:25:00,1.86537,1.86567,1.86505,1.86518,342799998.0
2006-07-31 16:30:00,1.865,1.865,1.86456,1.8649,369400003.0
2006-07-31 16:35:00,1.86487,1.86569,1.86487,1.86569,381900001.0
2006-07-31 16:40:00,1.8658,1.86585,1.86536,1.86545,302699999.0
2006-07-31 16:45:00,1.86556,1.86586,1.86536,1.86586,256399998.0
2006-07-31 16:50:00,1.86609,1.86688,1.86609,1.86687,421499999.0
2006-07-31 16:55:00,1.8669,1.8669,1.86616,1.86677,313000001.0
2006-07-31 17:00:00,1.86673,1.86688,1.86649,1.86671,292099998.0
2006-07-31 17:05:00,1.86654,1.86654,1.86545,1.86595,318600002.0
2006-07-31 17:10:00,1.86599,1.86697,1.86599,1.86681,359600001.0
2006-07-31 17:15:00,1.86676,1.8673,1.86673,1.86683,266200002.0
2006-07-31 17:20:00,1.86679,1.86754,1.86668,1.86744,296999997.0
2006-07-31 17:25:00,1.86752,1.86823,1.86751,1.86796,400899995.0
2006-07-31 17:30:00,1.86783,1.86783,1.8668,1.86685,318399998.0
2006-07-31 17:35:00,1.86687,1.86815,1.86686,1.86797,274300002.0
2006-07-31 17:40:00,1.86815,1.86819,1.86744,1.86756,296400002.0
2006-07-31 17:45:00,1.86753,1.86762,1.86718,1.86745,229749997.0
2006-07-31 17:50:00,1.86743,1.86802,1.86743,1.86786,337200004.0
2006-07-31 17:55:00,1.86792,1.86813,1.86775,1.86802,225800001.0
2006-07-31 18:00:00,1.86808,1.86818,1.86772,1.86772,4231000002.0
2006-07-31 18:05:00,1.8677,1.86799,1.86764,1.86799,4864770001.0
2006-07-31 18:10:00,1.86803,1.86817,1.86772,1.8681,3371300002.0
2006-07-31 18:15:00,1.86812,1.86812,1.86773,1.86788,3478020008.0
2006-07-31 18:20:00,1.86792,1.86808,1.86785,1.868,3629499992.0
2006-07-31 18:25:00,1.86795,1.86829,1.86777,1.86812,3040550004.0
2006-07-31 18:30:00,1.86806,1.86809,1.86771,1.8679,2944719996.0
2006-07-31 18:35:00,1.86783,1.868,1.8675,1.86768,1009399991.0
2006-07-31 18:40:00,1.86764,1.86808,1.8676,1.86784,1597099996.0
2006-07-31 18:45:00,1.86783,1.86797,1.86727,1.86777,1028400000.0
2006-07-31 18:50:00,1.86778,1.86808,1.86777,1.86805,1609646995.0
2006-07-31 18:55:00,1.868,1.86831,1.8679,1.86799,2425999998.0
2006-07-31 19:00:00,1.86793,1.86797,1.86757,1.86767,1754099997.0
2006-07-31 19:05:00,1.86769,1.86789,1.86762,1.86785,2158099990.0
2006-07-31 19:10:00,1.86785,1.86839,1.86779,1.8682,1534699996.0
2006-07-31 19:15:00,1.86817,1.86858,1.86808,1.86819,1188000000.0
2006-07-31 19:20:00,1.86822,1.86843,1.8681,1.86824,1493899993.0
2006-07-31 19:25:00,1.86825,1.86845,1.86788,1.86835,1757500000.0
2006-07-31 19:30:00,1.86832,1.86872,1.86831,1.86859,1675399991.0
2006-07-31 19:35:00,1.8686,1.86874,1.86797,1.86813,1307200000.0
2006-07-31 19:40:00,1.8681,1.86865,1.86787,1.8681,1682400005.0
2006-07-31 19:45:00,1.86811,1.86845,1.86807,1.86828,1161799999.0
2006-07-31 19:50:00,1.86835,1.86835,1.86782,1.86796,1149099998.0
2006-07-31 19:55:00,1.8679,1.86797,1.86767,1.86777,1368499999.0
2006-07-31 20:00:00,1.86777,1.86786,1.86735,1.86751,712400000.0
2006-07-31 20:05:00,1.86759,1.86803,1.86729,1.86735,988900002.0
2006-07-31 20:10:00,1.86735,1.86757,1.86732,1.8675,932900003.0
2006-07-31 20:15:00,1.86743,1.86748,1.86703,1.86743,825999995.0
2006-07-31 20:20:00,1.86739,1.86744,1.86694,1.8671,1057600003.0
2006-07-31 20:25:00,1.86715,1.8674,1.86696,1.86706,1643399997.0
2006-07-31 20:30:00,1.86707,1.86785,1.86706,1.86785,2430670010.0
2006-07-31 20:35:00,1.86793,1.86805,1.86775,1.86798,710800000.0
2006-07-31 20:40:00,1.868,1.86811,1.86767,1.86783,1134049999.0
2006-07-31 20:45:00,1.86787,1.86791,1.86756,1.86788,1048849998.0
2006-07-31 20:50:00,1.8679,1.8684,1.86787,1.86828,1930199996.0
2006-07-31 20:55:00,1.86829,1.86841,1.86723,1.86742,2084299999.0
2006-07-31 21:00:00,1.86741,1.86817,1.86737,1.86817,1344600000.0
2006-07-31 21:05:00,1.86818,1.86818,1.8676,1.8678,720399996.0
2006-07-31 21:10:00,1.86792,1.86815,1.86792,1.868,966700008.0
2006-07-31 21:15:00,1.86805,1.86813,1.86774,1.86784,692700004.0
2006-07-31 21:20:00,1.86785,1.86793,1.86773,1.86786,809000000.0
2006-07-31 21:25:00,1.86784,1.86793,1.86774,1.8679,510499996.0
2006-07-31 21:30:00,1.86791,1.86793,1.86775,1.8678,938750002.0
2006-07-31 21:35:00,1.86783,1.86787,1.86772,1.86775,436399999.0
2006-07-31 21:40:00,1.86772,1.8678,1.86769,1.86773,609146992.0
2006-07-31 21:45:00,1.86772,1.86783,1.8677,1.86778,597699999.0
2006-07-31 21:50:00,1.86771,1.86787,1.8676,1.8676,463200004.0
2006-07-31 21:55:00,1.86763,1.86782,1.86761,1.86765,970069994.0
2006-07-31 22:00:00,1.8677,1.86795,1.86767,1.8679,869800002.0
2006-07-31 22:05:00,1.8679,1.86795,1.86768,1.8677,308099999.0
2006-07-31 22:10:00,1.86767,1.86778,1.86757,1.8676,332199998.0
2006-07-31 22:15:00,1.86765,1.8678,1.86748,1.86767,848300004.0
2006-07-31 22:20:00,1.86764,1.86794,1.86762,1.86775,520399998.0
2006-07-31 22:25:00,1.8678,1.86813,1.86773,1.86799,580049995.0
2006-07-31 22:30:00,1.86801,1.8681,1.86771,1.86772,679599997.0
2006-07-31 22:35:00,1.86775,1.86785,1.86761,1.86765,300300002.0
2006-07-31 22:40:00,1.86766,1.8678,1.86747,1.8676,470799999.0
2006-07-31 22:45:00,1.86763,1.8678,1.86749,1.86763,310100001.0
2006-07-31 22:50:00,1.8676,1.8679,1.86756,1.86765,232599999.0
2006-07-31 22:55:00,1.86766,1.86774,1.86715,1.8672,356900004.0
2006-07-31 23:00:00,1.86715,1.86754,1.867,1.86738,341500001.0
2006-07-31 23:05:00,1.86752,1.86775,1.86712,1.86737,409699997.0
2006-07-31 23:10:00,1.86735,1.86736,1.86703,1.86718,307300000.0
2006-07-31 23:15:00,1.86719,1.86736,1.86706,1.86715,310049998.0
2006-07-31 23:20:00,1.86731,1.8676,1.86713,1.86732,308100001.0
2006-07-31 23:25:00,1.86747,1.86754,1.86718,1.86747,318100001.0
2006-07-31 23:30:00,1.86747,1.86761,1.86712,1.86761,252700001.0
2006-07-31 23:35:00,1.8675,1.86765,1.86735,1.8676,150300001.0
2006-07-31 23:40:00,1.86756,1.86762,1.86753,1.86755,148000001.0
2006-07-31 23:45:00,1.8676,1.86762,1.86745,1.86752,115800000.0
2006-07-31 23:50:00,1.86755,1.8677,1.86755,1.8676,189500003.0
2006-07-31 23:55:00,1.86763,1.86763,1.86725,1.8673,75500000.0
2006-08-01 00:00:00,1.86768,1.86774,1.86745,1.8675,134400001.0
2006-08-01 00:05:00,1.86753,1.86753,1.86709,1.8673,206400001.0
2006-08-01 00:10:00,1.86735,1.86738,1.86725,1.8673,164000000.0
2006-08-01 00:15:00,1.8673,1.86738,1.86722,1.8673,134299998.0
2006-08-01 00:20:00,1.86719,1.86719,1.86682,1.867,133900001.0
2006-08-01 00:25:00,1.86695,1.86712,1.86674,1.86712,243099999.0
2006-08-01 00:30:00,1.86715,1.86715,1.86625,1.8667,296499998.0
2006-08-01 00:35:00,1.86669,1.86684,1.86665,1.86679,192699995.0
2006-08-01 00:40:00,1.86686,1.86686,1.86656,1.86673,306900000.0
2006-08-01 00:45:00,1.86675,1.86738,1.86675,1.86734,273069998.0
2006-08-01 00:50:00,1.86736,1.86741,1.86719,1.86738,220699996.0
2006-08-01 00:55:00,1.86735,1.86759,1.86734,1.86754,450899999.0
2006-08-01 01:00:00,1.86756,1.8677,1.86743,1.86753,225900002.0
2006-08-01 01:05:00,1.8676,1.86764,1.86745,1.86755,322700004.0
2006-08-01 01:10:00,1.86743,1.86756,1.86743,1.86751,219200002.0
2006-08-01 01:15:00,1.8674,1.8675,1.86726,1.86742,207599999.0
2006-08-01 01:20:00,1.8674,1.86755,1.86735,1.86754,126000000.0
2006-08-01 01:25:00,1.86757,1.86762,1.86745,1.86755,268700000.0
2006-08-01 01:30:00,1.86763,1.86793,1.86755,1.8679,221100001.0
2006-08-01 01:35:00,1.86785,1.86794,1.86751,1.86758,246549999.0
2006-08-01 01:40:00,1.86755,1.8676,1.8674,1.8675,288400004.0
2006-08-01 01:45:00,1.86755,1.86755,1.86745,1.86747,204900001.0
2006-08-01 01:50:00,1.86748,1.86748,1.86724,1.86743,199900001.0
2006-08-01 01:55:00,1.86747,1.86755,1.86712,1.86735,293299999.0
2006-08-01 02:00:00,1.8674,1.86779,1.8674,1.86773,252099999.0
2006-08-01 02:05:00,1.86766,1.86792,1.86758,1.86773,188000003.0
2006-08-01 02:10:00,1.86779,1.86779,1.86742,1.86757,378599997.0
2006-08-01 02:15:00,1.86755,1.86757,1.86739,1.8675,171899999.0
2006-08-01 02:20:00,1.86751,1.86751,1.86705,1.86728,365099998.0
2006-08-01 02:25:00,1.8672,1.86722,1.86687,1.86715,260199999.0
2006-08-01 02:30:00,1.86709,1.86712,1.86665,1.86668,241100000.0
2006-08-01 02:35:00,1.86672,1.86672,1.86627,1.86635,268600002.0
2006-08-01 02:40:00,1.8663,1.86641,1.86625,1.86635,270299999.0
2006-08-01 02:45:00,1.8663,1.86645,1.86625,1.8664,199100001.0
2006-08-01 02:50:00,1.8664,1.86669,1.86637,1.86666,201900001.0
2006-08-01 02:55:00,1.86653,1.86673,1.86642,1.86645,273800000.0
2006-08-01 03:00:00,1.8665,1.86677,1.86649,1.86673,368299997.0
2006-08-01 03:05:00,1.8667,1.8677,1.8667,1.8677,299199993.0
2006-08-01 03:10:00,1.86777,1.86788,1.86762,1.86769,163400000.0
2006-08-01 03:15:00,1.8676,1.8676,1.86713,1.86722,316699998.0
2006-08-01 03:20:00,1.86724,1.86724,1.86707,1.8672,137400000.0
2006-08-01 03:25:00,1.86714,1.8672,1.86705,1.86706,234899999.0
2006-08-01 03:30:00,1.86708,1.86708,1.86693,1.86693,143799998.0
2006-08-01 03:35:00,1.86703,1.86714,1.86677,1.86677,279500000.0
2006-08-01 03:40:00,1.86678,1.86678,1.86502,1.86514,286170001.0
2006-08-01 03:45:00,1.86518,1.86532,1.86506,1.86525,263700001.0
2006-08-01 03:50:00,1.86522,1.86531,1.86519,1.86522,283899999.0
2006-08-01 03:55:00,1.86524,1.86527,1.8639,1.86423,236899999.0
2006-08-01 04:00:00,1.8643,1.86536,1.8643,1.86522,234600000.0
2006-08-01 04:05:00,1.86518,1.86562,1.86513,1.86531,219520001.0
2006-08-01 04:10:00,1.86512,1.86512,1.86459,1.86459,226700001.0
2006-08-01 04:15:00,1.86472,1.86503,1.86472,1.86491,260100003.0
2006-08-01 04:20:00,1.86486,1.86498,1.86484,1.8649,219900000.0
2006-08-01 04:25:00,1.8649,1.86567,1.86485,1.86556,252800001.0
2006-08-01 04:30:00,1.86559,1.86624,1.86559,1.86609,281200001.0
2006-08-01 04:35:00,1.86596,1.86607,1.86586,1.8659,297800004.0
2006-08-01 04:40:00,1.866,1.866,1.86566,1.86566,275799998.0
2006-08-01 04:45:00,1.86572,1.86578,1.86547,1.86547,142700000.0
2006-08-01 04:50:00,1.8654,1.8655,1.8653,1.8655,109300000.0
2006-08-01 04:55:00,1.8655,1.86582,1.8654,1.86572,162100002.0
2006-08-01 05:00:00,1.8658,1.8658,1.8657,1.86575,102100001.0
2006-08-01 05:05:00,1.8658,1.86583,1.86543,1.8655,176299999.0
2006-08-01 05:10:00,1.86553,1.86567,1.86543,1.86545,219599999.0
2006-08-01 05:15:00,1.86547,1.86553,1.86535,1.86543,267599999.0
2006-08-01 05:20:00,1.86537,1.86547,1.86513,1.8652,256250001.0
2006-08-01 05:25:00,1.86529,1.86534,1.86515,1.8652,225300003.0
2006-08-01 05:30:00,1.86517,1.86525,1.86494,1.86521,273999999.0
2006-08-01 05:35:00,1.86515,1.86522,1.86495,1.86501,178600000.0
2006-08-01 05:40:00,1.86509,1.86528,1.86498,1.86501,279350002.0
2006-08-01 05:45:00,1.86508,1.86508,1.86469,1.86478,247499999.0
2006-08-01 05:50:00,1.86476,1.86482,1.8644,1.86455,244099999.0
2006-08-01 05:55:00,1.8645,1.86455,1.86435,1.8644,319899998.0
2006-08-01 06:00:00,1.86443,1.8647,1.86426,1.8647,272199998.0
2006-08-01 06:05:00,1.86467,1.86491,1.8646,1.86467,331999995.0
2006-08-01 06:10:00,1.86466,1.86472,1.86443,1.86448,195999999.0
2006-08-01 06:15:00,1.86455,1.86487,1.86443,1.86479,313446997.0
2006-08-01 06:20:00,1.86478,1.86485,1.86462,1.86464,327599998.0
2006-08-01 06:25:00,1.8647,1.86485,1.86457,1.86485,220900000.0
2006-08-01 06:30:00,1.8648,1.86485,1.86456,1.86469,301400000.0
2006-08-01 06:35:00,1.86473,1.86473,1.86443,1.86447,249900003.0
2006-08-01 06:40:00,1.86442,1.86442,1.86412,1.86417,158499998.0
2006-08-01 06:45:00,1.86415,1.86424,1.86399,1.86405,296399999.0
2006-08-01 06:50:00,1.86412,1.86424,1.86381,1.86398,199600000.0
2006-08-01 06:55:00,1.86395,1.86403,1.86338,1.86338,189199999.0
2006-08-01 07:00:00,1.86352,1.86352,1.86318,1.86323,327800000.0
2006-08-01 07:05:00,1.86315,1.8634,1.86252,1.86338,217899998.0
2006-08-01 07:10:00,1.86336,1.86343,1.86296,1.86315,340500002.0
2006-08-01 07:15:00,1.86325,1.86386,1.86324,1.86369,410199998.0
2006-08-01 07:20:00,1.86371,1.86435,1.86371,1.8643,211700001.0
2006-08-01 07:25:00,1.86427,1.86427,1.86366,1.8637,273399998.0
2006-08-01 07:30:00,1.86365,1.86365,1.86347,1.8635,241000002.0
2006-08-01 07:35:00,1.86352,1.86352,1.86281,1.86305,240399999.0
2006-08-01 07:40:00,1.86301,1.86318,1.86264,1.86314,380370000.0
2006-08-01 07:45:00,1.86315,1.86358,1.8631,1.86351,221599998.0
2006-08-01 07:50:00,1.8635,1.86383,1.86337,1.86365,243400000.0
2006-08-01 07:55:00,1.86355,1.86386,1.86348,1.86386,122400001.0
2006-08-01 08:00:00,1.86394,1.86413,1.86365,1.8637,276700003.0
2006-08-01 08:05:00,1.8637,1.86393,1.86355,1.86385,287500003.0
2006-08-01 08:10:00,1.86379,1.86402,1.86372,1.86392,369800001.0
2006-08-01 08:15:00,1.86397,1.86428,1.86394,1.86417,324199995.0
2006-08-01 08:20:00,1.86416,1.86427,1.86395,1.86426,390699995.0
2006-08-01 08:25:00,1.86434,1.8647,1.86434,1.86455,269099999.0
2006-08-01 08:30:00,1.8645,1.86489,1.86443,1.86477,322200002.0
2006-08-01 08:35:00,1.86481,1.86482,1.86429,1.86437,349799999.0
2006-08-01 08:40:00,1.86428,1.86439,1.86373,1.86373,345400001.0
2006-08-01 08:45:00,1.86372,1.86372,1.86265,1.86297,378399999.0
2006-08-01 08:50:00,1.863,1.86429,1.863,1.86417,249500000.0
2006-08-01 08:55:00,1.8641,1.86442,1.86403,1.86422,445700002.0
2006-08-01 09:00:00,1.86419,1.86457,1.86419,1.86449,354100003.0
2006-08-01 09:05:00,1.86449,1.86458,1.8643,1.86446,319100001.0
2006-08-01 09:10:00,1.86462,1.865,1.86462,1.86499,175300000.0
2006-08-01 09:15:00,1.86499,1.86525,1.86499,1.86512,246600002.0
2006-08-01 09:20:00,1.86513,1.86521,1.86435,1.86438,291699997.0
2006-08-01 09:25:00,1.86433,1.8648,1.86433,1.86463,331299999.0
2006-08-01 09:30:00,1.86463,1.86603,1.86463,1.86555,301799997.0
2006-08-01 09:35:00,1.86545,1.86575,1.86531,1.86569,387399996.0
2006-08-01 09:40:00,1.86562,1.86576,1.86531,1.86546,327800001.0
2006-08-01 09:45:00,1.86546,1.86566,1.86528,1.86566,262300000.0
2006-08-01 09:50:00,1.86571,1.86575,1.86538,1.86552,209000001.0
2006-08-01 09:55:00,1.86549,1.86562,1.86513,1.86558,299999994.0
2006-08-01 10:00:00,1.86551,1.86607,1.8654,1.86602,225999999.0
2006-08-01 10:05:00,1.86598,1.86604,1.86541,1.86543,285899999.0
2006-08-01 10:10:00,1.86546,1.86553,1.86537,1.86545,264899999.0
2006-08-01 10:15:00,1.86547,1.86554,1.86542,1.86547,344450001.0
2006-08-01 10:20:00,1.86541,1.86547,1.8653,1.8654,342800003.0
2006-08-01 10:25:00,1.86539,1.86594,1.86539,1.8656,242600002.0
2006-08-01 10:30:00,1.86532,1.86663,1.86496,1.8664,241599999.0
2006-08-01 10:35:00,1.86645,1.86784,1.86645,1.86726,319100000.0
2006-08-01 10:40:00,1.86728,1.86784,1.86722,1.86772,328370000.0
2006-08-01 10:45:00,1.86771,1.86796,1.86712,1.86712,346569998.0
2006-08-01 10:50:00,1.86708,1.86787,1.86703,1.86771,369300002.0
2006-08-01 10:55:00,1.86761,1.86761,1.86612,1.86621,395399996.0
2006-08-01 11:00:00,1.86621,1.86655,1.86591,1.86599,303900001.0
2006-08-01 11:05:00,1.86588,1.866,1.86556,1.86582,367700001.0
2006-08-01 11:10:00,1.86581,1.86597,1.86571,1.86588,285900000.0
2006-08-01 11:15:00,1.86598,1.86606,1.86571,1.86572,353300002.0
2006-08-01 11:20:00,1.86565,1.86581,1.86548,1.86567,296500000.0
2006-08-01 11:25:00,1.86556,1.86582,1.86551,1.86575,276300000.0
2006-08-01 11:30:00,1.86568,1.86607,1.86557,1.86597,368200001.0
2006-08-01 11:35:00,1.86596,1.86611,1.86513,1.8652,391500000.0
2006-08-01 11:40:00,1.86514,1.86521,1.86488,1.86512,336899998.0
2006-08-01 11:45:00,1.86517,1.86529,1.86508,1.8652,379299997.0
2006-08-01 11:50:00,1.86515,1.86569,1.86487,1.86555,296299998.0
2006-08-01 11:55:00,1.8656,1.86578,1.86548,1.86557,449500004.0
2006-08-01 12:00:00,1.86556,1.86612,1.8655,1.86582,478900000.0
2006-08-01 12:05:00,1.86584,1.86604,1.86578,1.86603,245300002.0
2006-08-01 12:10:00,1.86604,1.86637,1.866,1.86637,221500000.0
2006-08-01 12:15:00,1.86631,1.86651,1.86615,1.86616,232400000.0
2006-08-01 12:20:00,1.86623,1.86623,1.86602,1.86617,412799998.0
2006-08-01 12:25:00,1.86615,1.86622,1.86599,1.866,317899998.0
2006-08-01 12:30:00,1.86599,1.86622,1.86599,1.86612,365999997.0
2006-08-01 12:35:00,1.86632,1.86675,1.86632,1.86668,322469998.0
2006-08-01 12:40:00,1.86667,1.86675,1.86655,1.86675,324400001.0
2006-08-01 12:45:00,1.86694,1.86703,1.8665,1.86663,272300000.0
2006-08-01 12:50:00,1.8667,1.86716,1.86661,1.86702,361000002.0
2006-08-01 12:55:00,1.86704,1.86741,1.86703,1.86735,439399997.0
2006-08-01 13:00:00,1.86737,1.86737,1.86689,1.86693,297800002.0
2006-08-01 13:05:00,1.86685,1.86745,1.86676,1.86729,289899999.0
2006-08-01 13:10:00,1.86727,1.86772,1.86718,1.86743,380300000.0
2006-08-01 13:15:00,1.86738,1.86749,1.86678,1.8671,314449998.0
2006-08-01 13:20:00,1.8671,1.86755,1.86705,1.8675,387500002.0
2006-08-01 13:25:00,1.8676,1.86781,1.86751,1.86768,314570001.0
2006-08-01 13:30:00,1.86769,1.8678,1.8674,1.86742,294099999.0
2006-08-01 13:35:00,1.86738,1.86778,1.86732,1.86771,383899997.0
2006-08-01 13:40:00,1.86781,1.86783,1.86762,1.86763,410399998.0
2006-08-01 13:45:00,1.86743,1.86743,1.86688,1.86695,266400000.0
2006-08-01 13:50:00,1.8668,1.86775,1.86679,1.86754,259000000.0
2006-08-01 13:55:00,1.8674,1.86741,1.86702,1.86702,279600001.0
2006-08-01 14:00:00,1.86707,1.86723,1.86692,1.8671,324000001.0
2006-08-01 14:05:00,1.867,1.867,1.86618,1.86655,227899999.0
2006-08-01 14:10:00,1.86661,1.86661,1.86593,1.86593,325200000.0
2006-08-01 14:15:00,1.86589,1.86635,1.86587,1.86633,339300000.0
2006-08-01 14:20:00,1.86642,1.86687,1.86629,1.8667,349099997.0
2006-08-01 14:25:00,1.86673,1.86755,1.86477,1.86488,320499999.0
2006-08-01 14:30:00,1.86443,1.86838,1.86362,1.86623,369799997.0
2006-08-01 14:35:00,1.86612,1.86721,1.86493,1.86497,348100000.0
2006-08-01 14:40:00,1.86499,1.86519,1.8634,1.8644,310699996.0
2006-08-01 14:45:00,1.86433,1.86481,1.86388,1.8642,300600002.0
2006-08-01 14:50:00,1.86434,1.86448,1.8638,1.8643,377299997.0
2006-08-01 14:55:00,1.86429,1.86485,1.86383,1.86453,347600004.0
2006-08-01 15:00:00,1.86465,1.86496,1.86412,1.86469,246199997.0
2006-08-01 15:05:00,1.86484,1.86492,1.86435,1.86451,351850003.0
2006-08-01 15:10:00,1.86452,1.86548,1.86442,1.86548,217600000.0
2006-08-01 15:15:00,1.86548,1.86561,1.86513,1.86538,373000000.0
2006-08-01 15:20:00,1.86545,1.866,1.86545,1.86594,148599999.0
2006-08-01 15:25:00,1.86606,1.86628,1.866,1.8662,378000002.0
2006-08-01 15:30:00,1.86645,1.86724,1.86645,1.86673,288700000.0
2006-08-01 15:35:00,1.86666,1.86677,1.86627,1.86668,229550000.0
2006-08-01 15:40:00,1.86682,1.86727,1.86674,1.86717,448200001.0
2006-08-01 15:45:00,1.86716,1.86844,1.86714,1.8682,375400000.0
2006-08-01 15:50:00,1.86801,1.86809,1.86767,1.86788,339299999.0
2006-08-01 15:55:00,1.86796,1.86807,1.86753,1.8676,336099999.0
2006-08-01 16:00:00,1.86603,1.86698,1.86376,1.86567,449100003.0
2006-08-01 16:05:00,1.86564,1.86675,1.86559,1.8666,276399999.0
2006-08-01 16:10:00,1.86644,1.86727,1.866,1.86727,374050002.0
2006-08-01 16:15:00,1.86761,1.86761,1.86514,1.86534,368600004.0
2006-08-01 16:20:00,1.86534,1.866,1.865,1.86581,254649997.0
2006-08-01 16:25:00,1.8657,1.8657,1.86482,1.86508,249799999.0
2006-08-01 16:30:00,1.86514,1.86579,1.86514,1.8657,219099999.0
2006-08-01 16:35:00,1.86559,1.86663,1.86544,1.86663,328499997.0
2006-08-01 16:40:00,1.86665,1.86671,1.86618,1.8662,296500001.0
2006-08-01 16:45:00,1.86623,1.86666,1.86621,1.86657,334800000.0
2006-08-01 16:50:00,1.86664,1.86664,1.86604,1.86623,351500001.0
2006-08-01 16:55:00,1.86616,1.86732,1.866,1.86732,355000002.0
2006-08-01 17:00:00,1.86732,1.86732,1.86699,1.8671,409099995.0
2006-08-01 17:05:00,1.86704,1.86718,1.86659,1.86673,227400000.0
2006-08-01 17:10:00,1.86686,1.86738,1.86674,1.86729,372799998.0
2006-08-01 17:15:00,1.86725,1.86831,1.86725,1.86831,400199996.0
2006-08-01 17:20:00,1.86824,1.86949,1.86824,1.86937,415600002.0
2006-08-01 17:25:00,1.86961,1.86991,1.86852,1.86871,337799998.0
2006-08-01 17:30:00,1.86881,1.86939,1.86864,1.8691,426700000.0
2006-08-01 17:35:00,1.86916,1.8693,1.86847,1.86879,318299997.0
2006-08-01 17:40:00,1.86906,1.86983,1.86885,1.86948,287200000.0
2006-08-01 17:45:00,1.86939,1.86976,1.86921,1.86957,390100001.0
2006-08-01 17:50:00,1.86937,1.8705,1.86924,1.87025,276899999.0
2006-08-01 17:55:00,1.87029,1.87088,1.87026,1.87085,255769997.0
2006-08-01 18:00:00,1.87078,1.87104,1.87058,1.87085,4411946993.0
2006-08-01 18:05:00,1.87083,1.87327,1.87065,1.87314,4557849997.0
2006-08-01 18:10:00,1.87309,1.87422,1.87277,1.87354,3340369991.0
2006-08-01 18:15:00,1.87354,1.87516,1.87338,1.87393,3476799998.0
2006-08-01 18:20:00,1.87403,1.87499,1.87403,1.87485,3255216995.0
2006-08-01 18:25:00,1.87475,1.87483,1.87361,1.87364,3139699995.0
2006-08-01 18:30:00,1.87356,1.87418,1.87335,1.87408,3006600004.0
2006-08-01 18:35:00,1.87404,1.87404,1.87332,1.87352,916000004.0
2006-08-01 18:40:00,1.87349,1.87404,1.87341,1.8739,1551749995.0
2006-08-01 18:45:00,1.87397,1.8743,1.87397,1.87415,1037500000.0
2006-08-01 18:50:00,1.87414,1.87453,1.87405,1.8744,1872300000.0
2006-08-01 18:55:00,1.87448,1.87531,1.87439,1.87509,2300550001.0
2006-08-01 19:00:00,1.87505,1.87542,1.87505,1.8754,1582900003.0
2006-08-01 19:05:00,1.87538,1.87557,1.87513,1.87533,1714300004.0
2006-08-01 19:10:00,1.87538,1.87567,1.87522,1.87547,1476999997.0
2006-08-01 19:15:00,1.87553,1.87557,1.8752,1.87533,1135169995.0
2006-08-01 19:20:00,1.87528,1.8754,1.87515,1.87537,1568999996.0
2006-08-01 19:25:00,1.87534,1.87534,1.87478,1.87494,1621800005.0
2006-08-01 19:30:00,1.87494,1.87501,1.8746,1.87468,1570700001.0
2006-08-01 19:35:00,1.87467,1.87485,1.87452,1.87475,1296846985.0
2006-08-01 19:40:00,1.87477,1.87496,1.87462,1.87462,1482800001.0
2006-08-01 19:45:00,1.87457,1.87463,1.87446,1.87453,1110600001.0
2006-08-01 19:50:00,1.87448,1.8746,1.8743,1.8745,1047099996.0
2006-08-01 19:55:00,1.87445,1.87453,1.87436,1.87448,1369100004.0
2006-08-01 20:00:00,1.87445,1.87468,1.87432,1.87439,964400000.0
2006-08-01 20:05:00,1.8744,1.87462,1.87436,1.87453,1015600000.0
2006-08-01 20:10:00,1.87453,1.87497,1.87447,1.8749,1103699999.0
2006-08-01 20:15:00,1.8749,1.87531,1.87486,1.87515,1151599997.0
2006-08-01 20:20:00,1.87509,1.87523,1.87502,1.87509,1097799999.0
2006-08-01 20:25:00,1.87517,1.8761,1.87517,1.8761,1709800010.0
2006-08-01 20:30:00,1.87613,1.87616,1.87547,1.87552,2475099999.0
2006-08-01 20:35:00,1.87547,1.87565,1.87538,1.87547,824600003.0
2006-08-01 20:40:00,1.87548,1.87583,1.87546,1.8757,1117699999.0
2006-08-01 20:45:00,1.87573,1.8758,1.87552,1.87573,1062499995.0
2006-08-01 20:50:00,1.87568,1.87623,1.87564,1.87599,1920649998.0
2006-08-01 20:55:00,1.87603,1.87618,1.87554,1.8757,2215700005.0
2006-08-01 21:00:00,1.87564,1.87585,1.87543,1.8756,1429649990.0
2006-08-01 21:05:00,1.87555,1.87598,1.87555,1.8759,608099997.0
2006-08-01 21:10:00,1.87595,1.87599,1.87574,1.87591,858299995.0
2006-08-01 21:15:00,1.87599,1.8761,1.8757,1.87592,772600000.0
2006-08-01 21:20:00,1.87592,1.876,1.87583,1.87586,961300003.0
2006-08-01 21:25:00,1.87584,1.87587,1.8757,1.87574,633499998.0
2006-08-01 21:30:00,1.87581,1.87618,1.87577,1.876,917900002.0
2006-08-01 21:35:00,1.87605,1.87613,1.87586,1.87593,494999997.0
2006-08-01 21:40:00,1.87589,1.87596,1.87564,1.87568,642899996.0
2006-08-01 21:45:00,1.87568,1.87584,1.87564,1.87574,567699997.0
2006-08-01 21:50:00,1.87569,1.87585,1.8756,1.8756,446650002.0
2006-08-01 21:55:00,1.87563,1.87586,1.87562,1.87574,986299992.0
2006-08-01 22:00:00,1.87577,1.87582,1.87559,1.87567,880500001.0
2006-08-01 22:05:00,1.87568,1.8758,1.87558,1.8758,271999997.0
2006-08-01 22:10:00,1.8758,1.87601,1.87571,1.87583,309949998.0
2006-08-01 22:15:00,1.8759,1.87592,1.87569,1.87575,803100005.0
2006-08-01 22:20:00,1.87575,1.87604,1.87571,1.87581,424199999.0
2006-08-01 22:25:00,1.87583,1.87618,1.87583,1.8761,484899997.0
2006-08-01 22:30:00,1.87608,1.87612,1.87592,1.87595,779900001.0
2006-08-01 22:35:00,1.87599,1.87612,1.87594,1.87594,406100003.0
2006-08-01 22:40:00,1.87592,1.8761,1.87588,1.87602,519500002.0
2006-08-01 22:45:00,1.87603,1.87614,1.87591,1.87609,405500005.0
2006-08-01 22:50:00,1.87612,1.87619,1.87577,1.87603,195699999.0
2006-08-01 22:55:00,1.87603,1.87617,1.87591,1.87605,411399999.0
2006-08-01 23:00:00,1.876,1.87625,1.87582,1.87624,218100001.0
2006-08-01 23:05:00,1.87627,1.87629,1.87584,1.8761,400200000.0
2006-08-01 23:10:00,1.87593,1.87614,1.87557,1.87569,407400004.0
2006-08-01 23:15:00,1.87587,1.8763,1.87563,1.87604,320399998.0
2006-08-01 23:20:00,1.87613,1.87639,1.87597,1.87635,320900002.0
2006-08-01 23:25:00,1.87625,1.87628,1.87606,1.87621,374099998.0
2006-08-01 23:30:00,1.8762,1.8763,1.87578,1.876,323899998.0
2006-08-01 23:35:00,1.87608,1.87611,1.8758,1.87597,204900002.0
2006-08-01 23:40:00,1.87598,1.87605,1.8758,1.87597,160600000.0
2006-08-01 23:45:00,1.87595,1.87595,1.87557,1.8756,147200001.0
2006-08-01 23:50:00,1.87561,1.87577,1.87553,1.8756,175599996.0
2006-08-01 23:55:00,1.87569,1.87589,1.87569,1.87585,101700000.0
2006-08-02 00:00:00,1.87582,1.87585,1.87558,1.87562,125500000.0
2006-08-02 00:05:00,1.87565,1.87585,1.8756,1.87563,167070000.0
2006-08-02 00:10:00,1.8757,1.87573,1.87547,1.8755,216800000.0
2006-08-02 00:15:00,1.87547,1.87548,1.87522,1.87548,82700000.0
2006-08-02 00:20:00,1.87552,1.87559,1.87538,1.87541,248700001.0
2006-08-02 00:25:00,1.87535,1.8755,1.87525,1.8754,304800002.0
2006-08-02 00:30:00,1.87546,1.87555,1.87544,1.87552,55800000.0
2006-08-02 00:35:00,1.87552,1.87571,1.87548,1.87568,141000001.0
2006-08-02 00:40:00,1.87565,1.87565,1.87541,1.8755,258099997.0
2006-08-02 00:45:00,1.87549,1.87553,1.87538,1.87548,214899997.0
2006-08-02 00:50:00,1.87548,1.87548,1.87534,1.87545,225600002.0
2006-08-02 00:55:00,1.8754,1.87548,1.87532,1.8754,342199997.0
2006-08-02 01:00:00,1.87538,1.87546,1.87531,1.87533,316799997.0
2006-08-02 01:05:00,1.87539,1.8755,1.87527,1.87545,297900003.0
2006-08-02 01:10:00,1.87547,1.87568,1.87536,1.87564,195199998.0
2006-08-02 01:15:00,1.8756,1.87567,1.87548,1.87549,314399999.0
2006-08-02 01:20:00,1.87538,1.87553,1.8753,1.87537,153799998.0
2006-08-02 01:25:00,1.87535,1.87541,1.8752,1.8753,244046993.0
2006-08-02 01:30:00,1.87535,1.87541,1.87525,1.87541,224799995.0
2006-08-02 01:35:00,1.87538,1.87558,1.87538,1.87558,233500000.0
2006-08-02 01:40:00,1.87555,1.87585,1.87543,1.87573,413649997.0
2006-08-02 01:45:00,1.87578,1.87593,1.87578,1.8759,323500002.0
2006-08-02 01:50:00,1.87595,1.87682,1.87585,1.87676,176900002.0
2006-08-02 01:55:00,1.87675,1.87675,1.8758,1.87643,213100000.0
2006-08-02 02:00:00,1.87651,1.87656,1.8764,1.87645,320200001.0
2006-08-02 02:05:00,1.87646,1.87663,1.87618,1.87638,184100000.0
2006-08-02 02:10:00,1.8764,1.87658,1.8762,1.87646,330600002.0
2006-08-02 02:15:00,1.87651,1.87673,1.87643,1.87668,213499996.0
2006-08-02 02:20:00,1.8767,1.87693,1.87664,1.87674,328200001.0
2006-08-02 02:25:00,1.87667,1.87711,1.87652,1.87711,265700000.0
2006-08-02 02:30:00,1.87716,1.87742,1.87695,1.877,392500000.0
2006-08-02 02:35:00,1.877,1.87714,1.8768,1.87697,307500002.0
2006-08-02 02:40:00,1.87689,1.8773,1.87689,1.87726,244699999.0
2006-08-02 02:45:00,1.8772,1.87728,1.87696,1.87696,168599998.0
2006-08-02 02:50:00,1.87698,1.87717,1.87692,1.87695,346399997.0
2006-08-02 02:55:00,1.87692,1.877,1.87672,1.87672,274899997.0
2006-08-02 03:00:00,1.8767,1.87682,1.87663,1.87681,328200002.0
2006-08-02 03:05:00,1.87677,1.87688,1.87665,1.87675,145400001.0
2006-08-02 03:10:00,1.87673,1.87673,1.87608,1.87625,119300000.0
2006-08-02 03:15:00,1.87633,1.8767,1.87627,1.87669,249699999.0
2006-08-02 03:20:00,1.87673,1.87696,1.87667,1.87685,246800002.0
2006-08-02 03:25:00,1.87679,1.87683,1.87668,1.87674,170200002.0
2006-08-02 03:30:00,1.87679,1.87682,1.87665,1.87665,132000000.0
2006-08-02 03:35:00,1.87674,1.87693,1.87666,1.87688,241900002.0
2006-08-02 03:40:00,1.87695,1.87695,1.87675,1.87686,227700001.0
2006-08-02 03:45:00,1.87688,1.87697,1.87667,1.87677,284700002.0
2006-08-02 03:50:00,1.87674,1.87683,1.87663,1.87677,225300002.0
2006-08-02 03:55:00,1.87674,1.87708,1.87672,1.87708,237299999.0
2006-08-02 04:00:00,1.87701,1.87701,1.87676,1.8768,272799996.0
2006-08-02 04:05:00,1.87674,1.87687,1.87639,1.87645,261799999.0
2006-08-02 04:10:00,1.87638,1.87671,1.87638,1.87652,234799999.0
2006-08-02 04:15:00,1.87658,1.87667,1.87645,1.87645,170999999.0
2006-08-02 04:20:00,1.87635,1.87655,1.87635,1.8764,252999999.0
2006-08-02 04:25:00,1.87648,1.87674,1.87648,1.87669,294699998.0
2006-08-02 04:30:00,1.87674,1.87716,1.87674,1.87716,237500002.0
2006-08-02 04:35:00,1.87726,1.87785,1.87697,1.87785,308099997.0
2006-08-02 04:40:00,1.87786,1.87802,1.87769,1.87772,237100000.0
2006-08-02 04:45:00,1.87772,1.87778,1.87741,1.8775,416100003.0
2006-08-02 04:50:00,1.8775,1.87764,1.8774,1.87746,147900001.0
2006-08-02 04:55:00,1.8775,1.87753,1.87738,1.87753,151500000.0
2006-08-02 05:00:00,1.87756,1.87794,1.87754,1.87788,95299999.0
2006-08-02 05:05:00,1.87792,1.87851,1.87787,1.87832,326300003.0
2006-08-02 05:10:00,1.8783,1.87834,1.87807,1.87817,222500000.0
2006-08-02 05:15:00,1.87815,1.87846,1.87794,1.87836,394500000.0
2006-08-02 05:20:00,1.87837,1.87849,1.87819,1.8783,303399999.0
2006-08-02 05:25:00,1.87826,1.87843,1.87825,1.87835,302500001.0
2006-08-02 05:30:00,1.87834,1.87837,1.87764,1.87791,261100000.0
2006-08-02 05:35:00,1.87788,1.87794,1.87759,1.87759,264900000.0
2006-08-02 05:40:00,1.87765,1.87765,1.87736,1.87748,263200000.0
2006-08-02 05:45:00,1.8775,1.87774,1.87748,1.8777,215700001.0
2006-08-02 05:50:00,1.87772,1.87795,1.87763,1.8778,323199999.0
2006-08-02 05:55:00,1.87776,1.87782,1.8775,1.87755,314300000.0
2006-08-02 06:00:00,1.87753,1.87765,1.87741,1.87754,198999999.0
2006-08-02 06:05:00,1.87741,1.87747,1.87731,1.87731,268699999.0
2006-08-02 06:10:00,1.8773,1.87741,1.877,1.87709,209846996.0
2006-08-02 06:15:00,1.87711,1.87713,1.8764,1.87655,454099996.0
2006-08-02 06:20:00,1.8766,1.87669,1.87636,1.87652,348399996.0
2006-08-02 06:25:00,1.87659,1.87669,1.87647,1.87666,375300000.0
2006-08-02 06:30:00,1.87661,1.87668,1.87617,1.87636,330600000.0
2006-08-02 06:35:00,1.87632,1.87647,1.87628,1.87637,374899996.0
2006-08-02 06:40:00,1.87638,1.87639,1.87626,1.8763,201500001.0
2006-08-02 06:45:00,1.8763,1.8764,1.8762,1.87627,223850000.0
2006-08-02 06:50:00,1.87629,1.87642,1.87609,1.87628,249899998.0
2006-08-02 06:55:00,1.87616,1.87619,1.87586,1.87604,286200001.0
2006-08-02 07:00:00,1.87609,1.87625,1.87587,1.87625,243999996.0
2006-08-02 07:05:00,1.87617,1.8763,1.8761,1.8762,225099999.0
2006-08-02 07:10:00,1.87623,1.87635,1.87619,1.87625,301999998.0
2006-08-02 07:15:00,1.87631,1.87645,1.87618,1.87637,279300000.0
2006-08-02 07:20:00,1.87638,1.87652,1.8763,1.87639,342299999.0
2006-08-02 07:25:00,1.87641,1.87657,1.87639,1.87652,292100001.0
2006-08-02 07:30:00,1.8765,1.87668,1.8764,1.87658,295800002.0
2006-08-02 07:35:00,1.87669,1.87697,1.87641,1.87641,200799999.0
2006-08-02 07:40:00,1.87623,1.87664,1.87608,1.87652,283099999.0
2006-08-02 07:45:00,1.87653,1.87659,1.87634,1.8764,230500001.0
2006-08-02 07:50:00,1.87634,1.87652,1.8761,1.8762,264799999.0
2006-08-02 07:55:00,1.87624,1.87648,1.87615,1.87635,315200000.0
2006-08-02 08:00:00,1.87632,1.87693,1.87632,1.87687,328999999.0
2006-08-02 08:05:00,1.87685,1.8769,1.87623,1.87649,375600002.0
2006-08-02 08:10:00,1.87645,1.87682,1.87637,1.87672,256899998.0
2006-08-02 08:15:00,1.87675,1.87677,1.87643,1.8767,287199999.0
2006-08-02 08:20:00,1.87669,1.87686,1.87658,1.87674,307399998.0
2006-08-02 08:25:00,1.87666,1.87669,1.87632,1.8764,366900001.0
2006-08-02 08:30:00,1.87627,1.87663,1.87593,1.87602,244300000.0
2006-08-02 08:35:00,1.87605,1.87615,1.87545,1.87545,251799996.0
2006-08-02 08:40:00,1.87535,1.87546,1.87455,1.87466,301999997.0
2006-08-02 08:45:00,1.87465,1.87539,1.87451,1.87516,326500002.0
2006-08-02 08:50:00,1.87505,1.87515,1.87468,1.8749,266199999.0
2006-08-02 08:55:00,1.87499,1.87529,1.87493,1.87521,246000000.0
2006-08-02 09:00:00,1.87524,1.87576,1.87517,1.87517,325999999.0
2006-08-02 09:05:00,1.87514,1.87535,1.8748,1.87525,458000000.0
2006-08-02 09:10:00,1.8753,1.87607,1.87529,1.87599,236200001.0
2006-08-02 09:15:00,1.87596,1.87617,1.87554,1.87608,386099999.0
2006-08-02 09:20:00,1.87612,1.87621,1.87532,1.87532,322199999.0
2006-08-02 09:25:00,1.87534,1.87582,1.87533,1.87577,270000002.0
2006-08-02 09:30:00,1.87564,1.87615,1.87563,1.87615,265400002.0
2006-08-02 09:35:00,1.87612,1.87621,1.87588,1.87615,345700002.0
2006-08-02 09:40:00,1.87617,1.87643,1.87599,1.87628,337999999.0
2006-08-02 09:45:00,1.87626,1.8766,1.87622,1.87628,245299999.0
2006-08-02 09:50:00,1.87632,1.87671,1.87631,1.87671,297999998.0
2006-08-02 09:55:00,1.87673,1.87673,1.87562,1.8758,333499997.0
2006-08-02 10:00:00,1.87573,1.87618,1.87573,1.87592,256100002.0
2006-08-02 10:05:00,1.87597,1.87599,1.87546,1.87565,340420003.0
2006-08-02 10:10:00,1.87566,1.87588,1.8755,1.87562,355700001.0
2006-08-02 10:15:00,1.87563,1.87603,1.87558,1.87582,187050000.0
2006-08-02 10:20:00,1.87581,1.87595,1.87565,1.87592,315999997.0
2006-08-02 10:25:00,1.87588,1.87604,1.8758,1.87593,297400003.0
2006-08-02 10:30:00,1.87598,1.87604,1.87472,1.87479,243700002.0
2006-08-02 10:35:00,1.8751,1.87628,1.8751,1.87581,276500002.0
2006-08-02 10:40:00,1.87571,1.87571,1.87532,1.8756,359900000.0
2006-08-02 10:45:00,1.87565,1.87574,1.87495,1.8751,259299998.0
2006-08-02 10:50:00,1.87517,1.87531,1.87451,1.87466,288799999.0
2006-08-02 10:55:00,1.87463,1.87532,1.87446,1.87532,366899999.0
2006-08-02 11:00:00,1.87537,1.87537,1.87485,1.8751,319600000.0
2006-08-02 11:05:00,1.87508,1.87522,1.87493,1.87507,387899998.0
2006-08-02 11:10:00,1.87501,1.87501,1.87478,1.87493,289100001.0
2006-08-02 11:15:00,1.87491,1.87491,1.87373,1.87378,304400000.0
2006-08-02 11:20:00,1.8738,1.87394,1.87305,1.87382,281000000.0
2006-08-02 11:25:00,1.87375,1.87416,1.87369,1.87392,313100000.0
2006-08-02 11:30:00,1.87384,1.87406,1.87359,1.87389,423499997.0
2006-08-02 11:35:00,1.8739,1.87417,1.87364,1.87367,312600001.0
2006-08-02 11:40:00,1.87375,1.87447,1.87375,1.87441,325600006.0
2006-08-02 11:45:00,1.87441,1.87441,1.87399,1.87408,435500001.0
2006-08-02 11:50:00,1.87419,1.87498,1.87419,1.8747,346149997.0
2006-08-02 11:55:00,1.87468,1.87468,1.87424,1.87433,406900003.0
2006-08-02 12:00:00,1.87429,1.87445,1.87423,1.87433,264900000.0
2006-08-02 12:05:00,1.8744,1.87482,1.8742,1.87482,180500001.0
2006-08-02 12:10:00,1.87495,1.87495,1.87446,1.87455,364100001.0
2006-08-02 12:15:00,1.87471,1.87483,1.87446,1.87447,435500000.0
2006-08-02 12:20:00,1.87455,1.87494,1.8744,1.87473,331399998.0
2006-08-02 12:25:00,1.87474,1.87491,1.87448,1.8745,405399999.0
2006-08-02 12:30:00,1.87458,1.87483,1.87436,1.87436,399799997.0
2006-08-02 12:35:00,1.87445,1.87525,1.87445,1.87519,296400000.0
2006-08-02 12:40:00,1.8752,1.87617,1.87518,1.87543,332899999.0
2006-08-02 12:45:00,1.87551,1.87551,1.87501,1.87516,335700002.0
2006-08-02 12:50:00,1.87524,1.87543,1.8748,1.87492,352200001.0
2006-08-02 12:55:00,1.87488,1.87498,1.87453,1.87488,347100000.0
2006-08-02 13:00:00,1.8749,1.87494,1.87457,1.87493,371100001.0
2006-08-02 13:05:00,1.87488,1.87498,1.8748,1.87495,367999997.0
2006-08-02 13:10:00,1.8749,1.87495,1.87478,1.87493,327600001.0
2006-08-02 13:15:00,1.87495,1.87497,1.8748,1.87497,271900000.0
2006-08-02 13:20:00,1.87495,1.87495,1.87482,1.87488,238300000.0
2006-08-02 13:25:00,1.87492,1.87498,1.87485,1.8749,299899998.0
2006-08-02 13:30:00,1.87487,1.87495,1.87487,1.8749,285299998.0
2006-08-02 13:35:00,1.8749,1.87576,1.87482,1.87566,305000001.0
2006-08-02 13:40:00,1.87518,1.87575,1.87503,1.87541,358500001.0
2006-08-02 13:45:00,1.87535,1.87583,1.87513,1.87513,461400000.0
2006-08-02 13:50:00,1.87523,1.87629,1.87523,1.87592,326099999.0
2006-08-02 13:55:00,1.87573,1.87628,1.87565,1.87581,381699998.0
2006-08-02 14:00:00,1.87602,1.87648,1.87585,1.87627,463399999.0
2006-08-02 14:05:00,1.87627,1.87639,1.87588,1.876,355000000.0
2006-08-02 14:10:00,1.8758,1.87607,1.87526,1.87576,349899999.0
2006-08-02 14:15:00,1.8765,1.87751,1.87614,1.87664,383599995.0
2006-08-02 14:20:00,1.8765,1.87701,1.87612,1.87622,414900000.0
2006-08-02 14:25:00,1.8762,1.87626,1.87419,1.87441,404899999.0
2006-08-02 14:30:00,1.87423,1.87504,1.87423,1.87504,303600001.0
2006-08-02 14:35:00,1.87484,1.87521,1.87453,1.8748,475999998.0
2006-08-02 14:40:00,1.87505,1.8751,1.87445,1.87469,366999997.0
2006-08-02 14:45:00,1.8747,1.87513,1.8746,1.87481,245600001.0
2006-08-02 14:50:00,1.87485,1.87535,1.87476,1.87523,414599997.0
2006-08-02 14:55:00,1.87523,1.87648,1.87516,1.87637,371599999.0
2006-08-02 15:00:00,1.87628,1.87642,1.87531,1.87603,282900002.0
2006-08-02 15:05:00,1.87602,1.87617,1.87541,1.87572,405600001.0
2006-08-02 15:10:00,1.8755,1.87613,1.87506,1.87613,345499999.0
2006-08-02 15:15:00,1.8762,1.87687,1.87593,1.87673,314399995.0
2006-08-02 15:20:00,1.87533,1.87719,1.87533,1.87719,271049998.0
2006-08-02 15:25:00,1.87718,1.8777,1.87679,1.87721,320499998.0
2006-08-02 15:30:00,1.87722,1.87746,1.87655,1.87701,397900002.0
2006-08-02 15:35:00,1.87716,1.8775,1.87699,1.8774,321800002.0
2006-08-02 15:40:00,1.87737,1.87752,1.87675,1.8771,262200001.0
2006-08-02 15:45:00,1.87714,1.87721,1.87652,1.87665,442999996.0
2006-08-02 15:50:00,1.87662,1.87671,1.87624,1.8764,259500002.0
2006-08-02 15:55:00,1.87635,1.87635,1.87544,1.87578,298600000.0
2006-08-02 16:00:00,1.8758,1.87694,1.87567,1.87667,384399997.0
2006-08-02 16:05:00,1.87668,1.87676,1.87626,1.87628,221900001.0
2006-08-02 16:10:00,1.87627,1.87719,1.87608,1.87634,441299999.0
2006-08-02 16:15:00,1.87644,1.87679,1.87631,1.87643,298899999.0
2006-08-02 16:20:00,1.87635,1.87679,1.87621,1.87663,226899998.0
2006-08-02 16:25:00,1.87657,1.87727,1.87657,1.87692,256500001.0
2006-08-02 16:30:00,1.87697,1.87751,1.87692,1.8775,284100002.0
2006-08-02 16:35:00,1.87736,1.8774,1.87699,1.8774,226300000.0
2006-08-02 16:40:00,1.87745,1.87888,1.87728,1.87885,517300000.0
2006-08-02 16:45:00,1.87908,1.8793,1.87825,1.87834,338599999.0
2006-08-02 16:50:00,1.87835,1.87839,1.87802,1.87812,252400002.0
2006-08-02 16:55:00,1.87808,1.8784,1.87779,1.8784,352399996.0
2006-08-02 17:00:00,1.87835,1.87836,1.87599,1.87601,412899999.0
2006-08-02 17:05:00,1.87575,1.87587,1.87446,1.87575,249699999.0
2006-08-02 17:10:00,1.87582,1.87583,1.87469,1.87469,294700003.0
2006-08-02 17:15:00,1.8745,1.87499,1.8743,1.87442,440500000.0
2006-08-02 17:20:00,1.87448,1.87563,1.87448,1.87563,278400003.0
2006-08-02 17:25:00,1.87593,1.87707,1.87593,1.877,268799999.0
2006-08-02 17:30:00,1.87678,1.87765,1.87678,1.8776,309799996.0
2006-08-02 17:35:00,1.8776,1.87793,1.87741,1.87793,289400003.0
2006-08-02 17:40:00,1.87829,1.87841,1.87762,1.87772,316099999.0
2006-08-02 17:45:00,1.87761,1.87794,1.87754,1.87792,178899999.0
2006-08-02 17:50:00,1.87786,1.87794,1.87767,1.87775,244800002.0
2006-08-02 17:55:00,1.8778,1.8779,1.8777,1.87774,168000001.0
2006-08-02 18:00:00,1.87779,1.87792,1.87739,1.8775,4248639997.0
2006-08-02 18:05:00,1.87745,1.87751,1.87672,1.87698,4953099991.0
2006-08-02 18:10:00,1.87695,1.87695,1.87609,1.87641,3761469985.0
2006-08-02 18:15:00,1.87645,1.87665,1.87637,1.87648,2869669996.0
2006-08-02 18:20:00,1.87653,1.87681,1.87593,1.87593,3232150005.0
2006-08-02 18:25:00,1.87575,1.87598,1.87544,1.87591,2970649991.0
2006-08-02 18:30:00,1.87593,1.87694,1.87575,1.87666,2861499997.0
2006-08-02 18:35:00,1.87665,1.87731,1.87663,1.87713,1015199999.0
2006-08-02 18:40:00,1.87711,1.87727,1.87697,1.87703,1321300001.0
2006-08-02 18:45:00,1.87707,1.87715,1.87669,1.87703,950499999.0
2006-08-02 18:50:00,1.87709,1.87717,1.87658,1.87658,1855500005.0
2006-08-02 18:55:00,1.87662,1.87715,1.87659,1.87688,2335699998.0
2006-08-02 19:00:00,1.87687,1.87741,1.87677,1.87722,1548799995.0
2006-08-02 19:05:00,1.8772,1.87723,1.87689,1.87693,1930449995.0
2006-08-02 19:10:00,1.87691,1.87731,1.87691,1.87726,1496199999.0
2006-08-02 19:15:00,1.87728,1.87755,1.87692,1.87693,1414500003.0
2006-08-02 19:20:00,1.87695,1.877,1.87682,1.87695,1498299997.0
2006-08-02 19:25:00,1.87692,1.87692,1.87657,1.87662,1655500000.0
2006-08-02 19:30:00,1.87662,1.87682,1.87655,1.87679,1592349996.0
2006-08-02 19:35:00,1.8768,1.87687,1.87623,1.87647,1318250002.0
2006-08-02 19:40:00,1.87646,1.87655,1.87635,1.87645,1539649998.0
2006-08-02 19:45:00,1.87645,1.8767,1.8764,1.87666,1384099984.0
2006-08-02 19:50:00,1.87662,1.87662,1.87645,1.8765,1123499993.0
2006-08-02 19:55:00,1.87647,1.87711,1.87647,1.87705,1406249996.0
2006-08-02 20:00:00,1.87701,1.87713,1.87675,1.87685,784199996.0
2006-08-02 20:05:00,1.8768,1.87726,1.8768,1.87726,1099499993.0
2006-08-02 20:10:00,1.87727,1.87755,1.87709,1.8774,1067700005.0
2006-08-02 20:15:00,1.8774,1.87752,1.87732,1.87752,840299997.0
2006-08-02 20:20:00,1.8775,1.87755,1.87733,1.87745,1036269995.0
2006-08-02 20:25:00,1.8775,1.8777,1.8774,1.8775,1772499994.0
2006-08-02 20:30:00,1.87748,1.87757,1.87737,1.8775,2605400006.0
2006-08-02 20:35:00,1.87753,1.87764,1.87744,1.87754,1046149993.0
2006-08-02 20:40:00,1.87753,1.87758,1.87738,1.8775,1112649999.0
2006-08-02 20:45:00,1.87754,1.87783,1.87754,1.87783,877270000.0
2006-08-02 20:50:00,1.87786,1.87824,1.87785,1.87812,2011149994.0
2006-08-02 20:55:00,1.87816,1.87835,1.87805,1.87818,2120599991.0
2006-08-02 21:00:00,1.87815,1.87815,1.87777,1.87807,1469799997.0
2006-08-02 21:05:00,1.87805,1.87815,1.87792,1.8781,740000000.0
2006-08-02 21:10:00,1.87815,1.87818,1.8779,1.87795,856799997.0
2006-08-02 21:15:00,1.87803,1.8781,1.87788,1.87797,637100002.0
2006-08-02 21:20:00,1.87795,1.87801,1.87785,1.87799,1030999996.0
2006-08-02 21:25:00,1.87797,1.87797,1.87768,1.87771,654400001.0
2006-08-02 21:30:00,1.87778,1.87779,1.8773,1.8773,911800007.0
2006-08-02 21:35:00,1.87735,1.87759,1.87725,1.87725,552899998.0
2006-08-02 21:40:00,1.8772,1.8772,1.87645,1.87645,650800000.0
2006-08-02 21:45:00,1.87643,1.87663,1.87575,1.87587,584199998.0
2006-08-02 21:50:00,1.8758,1.87622,1.87571,1.87606,453299996.0
2006-08-02 21:55:00,1.87606,1.87634,1.87591,1.87621,926900000.0
2006-08-02 22:00:00,1.87626,1.87634,1.87597,1.876,874299996.0
2006-08-02 22:05:00,1.87598,1.8764,1.87598,1.8764,326499994.0
2006-08-02 22:10:00,1.8763,1.8763,1.87607,1.87625,525099996.0
2006-08-02 22:15:00,1.87623,1.87623,1.87564,1.87569,743600003.0
2006-08-02 22:20:00,1.87565,1.87577,1.8754,1.8756,544399998.0
2006-08-02 22:25:00,1.87565,1.87613,1.87565,1.87597,501199997.0
2006-08-02 22:30:00,1.87592,1.87592,1.87572,1.87572,472400001.0
2006-08-02 22:35:00,1.87578,1.87597,1.87575,1.8759,291600001.0
2006-08-02 22:40:00,1.8759,1.87605,1.87577,1.87587,353699999.0
2006-08-02 22:45:00,1.87587,1.876,1.87582,1.87588,288100001.0
2006-08-02 22:50:00,1.8759,1.87648,1.87586,1.87636,280599999.0
2006-08-02 22:55:00,1.8764,1.87652,1.87602,1.87625,270100001.0
2006-08-02 23:00:00,1.8762,1.87667,1.87605,1.87652,368246997.0
2006-08-02 23:05:00,1.87635,1.87691,1.87631,1.8765,472000001.0
2006-08-02 23:10:00,1.87657,1.87688,1.87641,1.87666,275300000.0
2006-08-02 23:15:00,1.87672,1.87672,1.8763,1.87641,372299998.0
2006-08-02 23:20:00,1.87662,1.8767,1.87618,1.87661,422599997.0
2006-08-02 23:25:00,1.87655,1.8768,1.87629,1.8764,362700000.0
2006-08-02 23:30:00,1.87641,1.8765,1.87562,1.87633,398500002.0
2006-08-02 23:35:00,1.87637,1.87659,1.87628,1.87635,229400000.0
2006-08-02 23:40:00,1.87628,1.87664,1.87628,1.87662,319200000.0
2006-08-02 23:45:00,1.8767,1.8767,1.87634,1.87646,210400001.0
2006-08-02 23:50:00,1.8765,1.87685,1.87646,1.87685,155399999.0
2006-08-02 23:55:00,1.87685,1.87695,1.87672,1.87689,231399999.0
2006-08-03 00:00:00,1.87688,1.8771,1.87672,1.87693,176100002.0
2006-08-03 00:05:00,1.87695,1.87708,1.87674,1.87694,312699994.0
2006-08-03 00:10:00,1.877,1.87741,1.877,1.87737,157599999.0
2006-08-03 00:15:00,1.87737,1.87748,1.87731,1.8774,374799999.0
2006-08-03 00:20:00,1.87736,1.87747,1.87736,1.87738,109100001.0
2006-08-03 00:25:00,1.87733,1.87765,1.87733,1.87755,265799999.0
2006-08-03 00:30:00,1.87755,1.87755,1.87727,1.87732,156600001.0
2006-08-03 00:35:00,1.87732,1.87737,1.87725,1.8773,127600000.0
2006-08-03 00:40:00,1.87726,1.87748,1.87695,1.87748,217100000.0
2006-08-03 00:45:00,1.87751,1.87763,1.87745,1.87748,284399996.0
2006-08-03 00:50:00,1.87754,1.8776,1.87747,1.8776,178799999.0
2006-08-03 00:55:00,1.87755,1.87783,1.87742,1.8776,380600004.0
2006-08-03 01:00:00,1.8776,1.87772,1.87757,1.87758,246499999.0
2006-08-03 01:05:00,1.87766,1.8778,1.87758,1.8778,267999998.0
2006-08-03 01:10:00,1.87784,1.87798,1.87781,1.87795,160900001.0
2006-08-03 01:15:00,1.87791,1.87803,1.87783,1.8779,291500001.0
2006-08-03 01:20:00,1.87788,1.87792,1.87766,1.8779,233000003.0
2006-08-03 01:25:00,1.87796,1.878,1.87762,1.87762,210100000.0
2006-08-03 01:30:00,1.87761,1.87761,1.87717,1.87727,218550002.0
2006-08-03 01:35:00,1.8772,1.87731,1.877,1.87715,189000001.0
2006-08-03 01:40:00,1.87702,1.87731,1.87692,1.87714,309399998.0
2006-08-03 01:45:00,1.87717,1.87726,1.8771,1.8772,278900000.0
2006-08-03 01:50:00,1.87725,1.87725,1.87715,1.8772,252399998.0
2006-08-03 01:55:00,1.8772,1.87733,1.87704,1.87732,158899999.0
2006-08-03 02:00:00,1.87731,1.87736,1.87704,1.8772,208800000.0
2006-08-03 02:05:00,1.87715,1.87725,1.87691,1.87691,153470000.0
2006-08-03 02:10:00,1.87696,1.87699,1.87647,1.87669,295100000.0
2006-08-03 02:15:00,1.87675,1.87675,1.8762,1.87634,289099998.0
2006-08-03 02:20:00,1.87633,1.87633,1.87483,1.87488,312800000.0
2006-08-03 02:25:00,1.87482,1.87542,1.87482,1.87517,346700007.0
2006-08-03 02:30:00,1.8752,1.87535,1.87488,1.87488,276700000.0
2006-08-03 02:35:00,1.87495,1.87616,1.87416,1.87616,323800000.0
2006-08-03 02:40:00,1.87621,1.87621,1.87533,1.87577,337000003.0
2006-08-03 02:45:00,1.87585,1.87609,1.87567,1.876,278400000.0
2006-08-03 02:50:00,1.87639,1.87733,1.8761,1.87628,300300002.0
2006-08-03 02:55:00,1.87642,1.87642,1.87587,1.87598,308499999.0
2006-08-03 03:00:00,1.87599,1.87605,1.87522,1.8753,324000001.0
2006-08-03 03:05:00,1.87519,1.87527,1.87465,1.87481,227200000.0
2006-08-03 03:10:00,1.87471,1.87471,1.87363,1.87421,281100001.0
2006-08-03 03:15:00,1.87421,1.87421,1.87385,1.87419,280599999.0
2006-08-03 03:20:00,1.87424,1.87532,1.87424,1.87494,295100003.0
2006-08-03 03:25:00,1.8749,1.87535,1.87484,1.87525,238700002.0
2006-08-03 03:30:00,1.87528,1.87539,1.8751,1.87538,181799999.0
2006-08-03 03:35:00,1.87548,1.87548,1.87464,1.87467,270999997.0
2006-08-03 03:40:00,1.87476,1.87536,1.87476,1.87499,372799993.0
2006-08-03 03:45:00,1.87498,1.87505,1.87489,1.87503,254399999.0
2006-08-03 03:50:00,1.87517,1.87555,1.87517,1.87547,198100002.0
2006-08-03 03:55:00,1.87552,1.87565,1.87539,1.87565,323700000.0
2006-08-03 04:00:00,1.87555,1.87585,1.87548,1.87555,297299997.0
2006-08-03 04:05:00,1.87557,1.87607,1.87543,1.87607,384399998.0
2006-08-03 04:10:00,1.87607,1.87661,1.87597,1.87623,274950000.0
2006-08-03 04:15:00,1.87629,1.87676,1.87625,1.8767,345799997.0
2006-08-03 04:20:00,1.87665,1.87742,1.87665,1.87699,339800002.0
2006-08-03 04:25:00,1.87702,1.87733,1.87693,1.87733,289949998.0
2006-08-03 04:30:00,1.87731,1.87765,1.87723,1.87752,343999997.0
2006-08-03 04:35:00,1.87745,1.87757,1.87745,1.8775,145400000.0
2006-08-03 04:40:00,1.87755,1.87755,1.87659,1.87662,273300001.0
2006-08-03 04:45:00,1.8767,1.8767,1.87642,1.87657,291300003.0
2006-08-03 04:50:00,1.87647,1.87667,1.87614,1.87639,302500003.0
2006-08-03 04:55:00,1.87629,1.87631,1.8761,1.8763,203199999.0
2006-08-03 05:00:00,1.87645,1.87655,1.87607,1.87607,67099998.0
2006-08-03 05:05:00,1.87591,1.87609,1.87559,1.87602,289800001.0
2006-08-03 05:10:00,1.87607,1.87629,1.87605,1.87614,211799998.0
2006-08-03 05:15:00,1.87617,1.87628,1.87596,1.87618,252200001.0
2006-08-03 05:20:00,1.87615,1.87653,1.87615,1.87625,194399998.0
2006-08-03 05:25:00,1.87627,1.87752,1.87621,1.8774,295600000.0
2006-08-03 05:30:00,1.87743,1.87747,1.87705,1.87735,246099998.0
2006-08-03 05:35:00,1.87731,1.87759,1.87723,1.87741,217199999.0
2006-08-03 05:40:00,1.87742,1.87742,1.87659,1.87659,432499999.0
2006-08-03 05:45:00,1.87667,1.87667,1.87617,1.87617,240500002.0
2006-08-03 05:50:00,1.87619,1.87623,1.87588,1.87611,306999995.0
2006-08-03 05:55:00,1.87614,1.87643,1.87557,1.87557,278999997.0
2006-08-03 06:00:00,1.87553,1.87595,1.87546,1.87577,173500000.0
2006-08-03 06:05:00,1.8758,1.87597,1.87575,1.8759,221999998.0
2006-08-03 06:10:00,1.8759,1.87595,1.87554,1.87561,218400000.0
2006-08-03 06:15:00,1.87577,1.87587,1.87525,1.87537,253250001.0
2006-08-03 06:20:00,1.87547,1.87549,1.875,1.87502,407799998.0
2006-08-03 06:25:00,1.87505,1.87505,1.87458,1.87472,263499996.0
2006-08-03 06:30:00,1.87466,1.87505,1.87458,1.87505,335800002.0
2006-08-03 06:35:00,1.87512,1.87533,1.87512,1.87524,151200001.0
2006-08-03 06:40:00,1.87516,1.87536,1.87511,1.87524,275100002.0
2006-08-03 06:45:00,1.87526,1.87555,1.8752,1.87535,228300001.0
2006-08-03 06:50:00,1.8754,1.87551,1.87485,1.87495,258900001.0
2006-08-03 06:55:00,1.8749,1.87505,1.87471,1.87479,242200000.0
2006-08-03 07:00:00,1.87492,1.87533,1.87483,1.87531,289200000.0
2006-08-03 07:05:00,1.87528,1.87552,1.87491,1.87506,261200000.0
2006-08-03 07:10:00,1.87509,1.87549,1.87503,1.87537,385700000.0
2006-08-03 07:15:00,1.8754,1.87552,1.87525,1.87534,365800002.0
2006-08-03 07:20:00,1.87533,1.87543,1.87517,1.87524,253799999.0
2006-08-03 07:25:00,1.87525,1.87533,1.87515,1.87517,335299999.0
2006-08-03 07:30:00,1.87519,1.87525,1.87509,1.87509,234300000.0
2006-08-03 07:35:00,1.8751,1.87511,1.87473,1.87496,462799995.0
2006-08-03 07:40:00,1.875,1.87505,1.87461,1.87476,220300003.0
2006-08-03 07:45:00,1.87458,1.87458,1.87415,1.87452,339800000.0
2006-08-03 07:50:00,1.87445,1.87504,1.87441,1.87462,231999999.0
2006-08-03 07:55:00,1.87462,1.8747,1.8744,1.8747,213899998.0
2006-08-03 08:00:00,1.87459,1.87459,1.87419,1.8745,235799998.0
2006-08-03 08:05:00,1.87452,1.87472,1.87433,1.87472,284599999.0
2006-08-03 08:10:00,1.8747,1.87563,1.87461,1.87539,321899998.0
2006-08-03 08:15:00,1.87537,1.87565,1.87511,1.87564,306300001.0
2006-08-03 08:20:00,1.87562,1.87634,1.87544,1.87573,369499995.0
2006-08-03 08:25:00,1.87572,1.87668,1.87572,1.87579,391799999.0
2006-08-03 08:30:00,1.87575,1.87644,1.87564,1.87639,345100002.0
2006-08-03 08:35:00,1.87638,1.87653,1.8761,1.8761,250300000.0
2006-08-03 08:40:00,1.87612,1.87647,1.87556,1.8757,325599997.0
2006-08-03 08:45:00,1.87584,1.87584,1.87534,1.87555,221600000.0
2006-08-03 08:50:00,1.87552,1.87595,1.87533,1.8754,310399998.0
2006-08-03 08:55:00,1.87547,1.87579,1.87517,1.87571,259400001.0
2006-08-03 09:00:00,1.87557,1.87575,1.87513,1.87563,309050002.0
2006-08-03 09:05:00,1.87583,1.87629,1.87583,1.87595,305600000.0
2006-08-03 09:10:00,1.8759,1.87649,1.87563,1.87596,274000000.0
2006-08-03 09:15:00,1.87587,1.87623,1.8758,1.87596,225600000.0
2006-08-03 09:20:00,1.87581,1.87581,1.8752,1.87558,215999996.0
2006-08-03 09:25:00,1.87555,1.87578,1.87508,1.8751,359600004.0
2006-08-03 09:30:00,1.87488,1.87537,1.87476,1.87513,354499998.0
2006-08-03 09:35:00,1.87501,1.87512,1.8745,1.8746,252800001.0
2006-08-03 09:40:00,1.87453,1.87471,1.87442,1.87447,308400000.0
2006-08-03 09:45:00,1.87452,1.87498,1.87451,1.87451,325000000.0
2006-08-03 09:50:00,1.87444,1.87461,1.87403,1.87452,444500001.0
2006-08-03 09:55:00,1.87448,1.87453,1.87409,1.87435,377000001.0
2006-08-03 10:00:00,1.87427,1.87435,1.87262,1.87323,175600000.0
2006-08-03 10:05:00,1.87335,1.87365,1.87335,1.87348,330399997.0
2006-08-03 10:10:00,1.8735,1.87406,1.87341,1.8735,373300003.0
2006-08-03 10:15:00,1.87353,1.87356,1.87307,1.87315,381100002.0
2006-08-03 10:20:00,1.87309,1.87338,1.873,1.87307,426600001.0
2006-08-03 10:25:00,1.87319,1.87379,1.87319,1.87342,360200001.0
2006-08-03 10:30:00,1.87318,1.87336,1.87291,1.8732,287200001.0
2006-08-03 10:35:00,1.87323,1.87352,1.87302,1.8734,298500001.0
2006-08-03 10:40:00,1.87348,1.87348,1.87159,1.87167,311800000.0
2006-08-03 10:45:00,1.87162,1.87241,1.87162,1.87177,354199998.0
2006-08-03 10:50:00,1.87197,1.87241,1.87192,1.87215,378900006.0
2006-08-03 10:55:00,1.87212,1.87214,1.87143,1.87175,413200002.0
2006-08-03 11:00:00,1.8717,1.87204,1.87146,1.87204,347000001.0
2006-08-03 11:05:00,1.87207,1.87216,1.87181,1.87201,292599998.0
2006-08-03 11:10:00,1.87203,1.87232,1.87202,1.87224,338300000.0
2006-08-03 11:15:00,1.87233,1.87245,1.87197,1.87199,276100000.0
2006-08-03 11:20:00,1.87198,1.8721,1.87165,1.87191,325899997.0
2006-08-03 11:25:00,1.87181,1.87199,1.8718,1.8719,412400002.0
2006-08-03 11:30:00,1.87181,1.87181,1.87137,1.87178,475200001.0
2006-08-03 11:35:00,1.87171,1.87178,1.87143,1.87143,390000001.0
2006-08-03 11:40:00,1.87133,1.87161,1.87121,1.87127,347600003.0
2006-08-03 11:45:00,1.87123,1.87204,1.87109,1.87189,405899999.0
2006-08-03 11:50:00,1.87179,1.87179,1.87009,1.87009,297946994.0
2006-08-03 11:55:00,1.87001,1.87033,1.86989,1.87033,439799998.0
2006-08-03 12:00:00,1.87034,1.87069,1.87024,1.87046,413300004.0
2006-08-03 12:05:00,1.8706,1.87083,1.87049,1.87083,198300000.0
2006-08-03 12:10:00,1.87092,1.87123,1.87058,1.87065,353800003.0
2006-08-03 12:15:00,1.87065,1.87087,1.8705,1.87061,344000001.0
2006-08-03 12:20:00,1.87077,1.87099,1.87058,1.87095,250700001.0
2006-08-03 12:25:00,1.87095,1.87202,1.87091,1.87138,351599999.0
2006-08-03 12:30:00,1.87128,1.87196,1.87125,1.87177,346700003.0
2006-08-03 12:35:00,1.8718,1.87192,1.8715,1.87173,262399999.0
2006-08-03 12:40:00,1.8718,1.87189,1.8715,1.87177,279300004.0
2006-08-03 12:45:00,1.87188,1.87209,1.87157,1.87209,235700003.0
2006-08-03 12:50:00,1.87221,1.87236,1.87155,1.87193,354299997.0
2006-08-03 12:55:00,1.8721,1.87297,1.8716,1.87297,262499998.0
2006-08-03 13:00:00,1.87545,1.88288,1.87517,1.88282,305300001.0
2006-08-03 13:05:00,1.88266,1.88608,1.88256,1.88561,317199998.0
2006-08-03 13:10:00,1.88545,1.88604,1.88491,1.88503,306399999.0
2006-08-03 13:15:00,1.88507,1.88624,1.88438,1.88609,318400001.0
2006-08-03 13:20:00,1.88613,1.88626,1.8856,1.88581,282199998.0
2006-08-03 13:25:00,1.88559,1.88559,1.88458,1.88478,317649999.0
2006-08-03 13:30:00,1.88484,1.88583,1.88484,1.88568,377269998.0
2006-08-03 13:35:00,1.88567,1.88575,1.88555,1.88558,273846993.0
2006-08-03 13:40:00,1.88562,1.88581,1.88511,1.88528,394099997.0
2006-08-03 13:45:00,1.88552,1.88594,1.88431,1.8845,276199999.0
2006-08-03 13:50:00,1.8845,1.8851,1.88437,1.8851,252400000.0
2006-08-03 13:55:00,1.88513,1.88531,1.88463,1.88464,362619999.0
2006-08-03 14:00:00,1.8846,1.8861,1.88446,1.88578,286100001.0
2006-08-03 14:05:00,1.88574,1.88606,1.88562,1.88581,304599998.0
2006-08-03 14:10:00,1.88587,1.88589,1.88463,1.88468,327199999.0
2006-08-03 14:15:00,1.88459,1.88521,1.88445,1.88491,271099998.0
2006-08-03 14:20:00,1.88487,1.88587,1.88487,1.88576,263100000.0
2006-08-03 14:25:00,1.88581,1.88717,1.88575,1.88681,335700002.0
2006-08-03 14:30:00,1.88727,1.88881,1.88608,1.88854,352699997.0
2006-08-03 14:35:00,1.88856,1.88986,1.88849,1.8895,400300001.0
2006-08-03 14:40:00,1.88952,1.8911,1.88947,1.8911,347500002.0
2006-08-03 14:45:00,1.89084,1.89094,1.89012,1.89049,321299995.0
2006-08-03 14:50:00,1.89063,1.89063,1.88949,1.88957,314400000.0
2006-08-03 14:55:00,1.88946,1.8899,1.88931,1.8897,387700002.0
2006-08-03 15:00:00,1.88954,1.8903,1.88928,1.89013,358600000.0
2006-08-03 15:05:00,1.89002,1.89118,1.88981,1.88988,375100000.0
2006-08-03 15:10:00,1.88977,1.89001,1.88801,1.89001,328600000.0
2006-08-03 15:15:00,1.88994,1.89012,1.88922,1.88922,434999997.0
2006-08-03 15:20:00,1.88931,1.88981,1.88924,1.88974,326699999.0
2006-08-03 15:25:00,1.88969,1.88969,1.88803,1.88803,470800003.0
2006-08-03 15:30:00,1.88804,1.88863,1.88767,1.88863,343299996.0
2006-08-03 15:35:00,1.88883,1.88883,1.88813,1.88832,245800002.0
2006-08-03 15:40:00,1.88832,1.88865,1.88823,1.88858,501800000.0
2006-08-03 15:45:00,1.88859,1.88867,1.88797,1.88832,362000004.0
2006-08-03 15:50:00,1.88811,1.8883,1.88729,1.88764,300699999.0
2006-08-03 15:55:00,1.88773,1.88809,1.88554,1.88554,342300002.0
2006-08-03 16:00:00,1.88732,1.88856,1.88603,1.88814,388100000.0
2006-08-03 16:05:00,1.88797,1.88845,1.88743,1.88743,335350000.0
2006-08-03 16:10:00,1.8873,1.88735,1.88613,1.88685,439899997.0
2006-08-03 16:15:00,1.88704,1.88751,1.88698,1.88715,521899997.0
2006-08-03 16:20:00,1.88725,1.8877,1.88711,1.88736,271100002.0
2006-08-03 16:25:00,1.8874,1.8874,1.88714,1.88732,365500001.0
2006-08-03 16:30:00,1.88756,1.88912,1.88756,1.8891,417400000.0
2006-08-03 16:35:00,1.88916,1.8898,1.88916,1.88945,297599996.0
2006-08-03 16:40:00,1.88946,1.8898,1.88911,1.88976,443500002.0
2006-08-03 16:45:00,1.88981,1.89,1.88928,1.88947,305469998.0
2006-08-03 16:50:00,1.88949,1.89014,1.88867,1.88895,337300004.0
2006-08-03 16:55:00,1.88858,1.88861,1.88724,1.8884,399300001.0
2006-08-03 17:00:00,1.88803,1.88837,1.88758,1.88785,439700000.0
2006-08-03 17:05:00,1.88782,1.88836,1.88719,1.88719,402370001.0
2006-08-03 17:10:00,1.88696,1.88739,1.88525,1.88609,335900001.0
2006-08-03 17:15:00,1.88628,1.88628,1.88547,1.88552,256300001.0
2006-08-03 17:20:00,1.88533,1.88646,1.88528,1.88613,406199996.0
2006-08-03 17:25:00,1.88605,1.88675,1.88532,1.88671,349999997.0
2006-08-03 17:30:00,1.88661,1.88683,1.88601,1.88601,240399997.0
2006-08-03 17:35:00,1.88597,1.88618,1.88549,1.88574,328000000.0
2006-08-03 17:40:00,1.88579,1.88591,1.8853,1.8856,315599999.0
2006-08-03 17:45:00,1.88563,1.88594,1.88533,1.88548,405999999.0
2006-08-03 17:50:00,1.8854,1.88549,1.88523,1.88535,283599997.0
2006-08-03 17:55:00,1.88537,1.88544,1.88392,1.88435,291800000.0
2006-08-03 18:00:00,1.88443,1.88474,1.88426,1.88448,4167499987.0
2006-08-03 18:05:00,1.88455,1.88583,1.88448,1.88583,4677449994.0
2006-08-03 18:10:00,1.88586,1.88598,1.88537,1.88541,3688449988.0
2006-08-03 18:15:00,1.88547,1.88621,1.88533,1.88615,3472400002.0
2006-08-03 18:20:00,1.88622,1.88639,1.88607,1.88623,3577220003.0
2006-08-03 18:25:00,1.88616,1.88661,1.88613,1.88628,3163100004.0
2006-08-03 18:30:00,1.88629,1.88749,1.88629,1.88731,3050599989.0
2006-08-03 18:35:00,1.88726,1.8874,1.88673,1.88717,866970001.0
2006-08-03 18:40:00,1.88715,1.88743,1.88687,1.88705,1455249994.0
2006-08-03 18:45:00,1.88706,1.88708,1.88666,1.88675,910800001.0
2006-08-03 18:50:00,1.88678,1.88707,1.88676,1.8868,1921100005.0
2006-08-03 18:55:00,1.88686,1.88725,1.88676,1.88707,2540299996.0
2006-08-03 19:00:00,1.88702,1.88735,1.8867,1.8873,1747699993.0
2006-08-03 19:05:00,1.88732,1.88758,1.88693,1.88744,1895899994.0
2006-08-03 19:10:00,1.88742,1.88748,1.88696,1.88717,1469899996.0
2006-08-03 19:15:00,1.88715,1.88751,1.88705,1.88718,1337199996.0
2006-08-03 19:20:00,1.8871,1.88724,1.88705,1.88717,1424900006.0
2006-08-03 19:25:00,1.88715,1.88727,1.88687,1.88698,1549400001.0
2006-08-03 19:30:00,1.88695,1.88704,1.88646,1.88657,1642549997.0
2006-08-03 19:35:00,1.8866,1.88679,1.88637,1.88647,1460599996.0
2006-08-03 19:40:00,1.88647,1.88652,1.88615,1.8862,1560500001.0
2006-08-03 19:45:00,1.88622,1.88653,1.88619,1.88653,1068900005.0
2006-08-03 19:50:00,1.88655,1.88754,1.88647,1.8874,974799993.0
2006-08-03 19:55:00,1.88734,1.88752,1.8872,1.88731,1307470000.0
2006-08-03 20:00:00,1.88731,1.88776,1.8873,1.88767,902200003.0
2006-08-03 20:05:00,1.88767,1.8882,1.88763,1.88772,993499999.0
2006-08-03 20:10:00,1.88776,1.88804,1.88757,1.88757,997149998.0
2006-08-03 20:15:00,1.88761,1.88849,1.88761,1.88845,837200005.0
2006-08-03 20:20:00,1.88844,1.88873,1.88843,1.88864,1082169992.0
2006-08-03 20:25:00,1.88865,1.88882,1.88857,1.8887,1501599991.0
2006-08-03 20:30:00,1.88869,1.88885,1.88861,1.8887,2485900004.0
2006-08-03 20:35:00,1.88869,1.88885,1.88857,1.88871,839100001.0
2006-08-03 20:40:00,1.88874,1.88927,1.88864,1.88924,1139399997.0
2006-08-03 20:45:00,1.88925,1.88959,1.8892,1.88956,886399999.0
2006-08-03 20:50:00,1.88954,1.88954,1.88887,1.88897,2023099994.0
2006-08-03 20:55:00,1.88899,1.88902,1.8885,1.8885,2104099993.0
2006-08-03 21:00:00,1.8884,1.88873,1.8884,1.88864,1357800000.0
2006-08-03 21:05:00,1.88861,1.88933,1.88861,1.88904,573500000.0
2006-08-03 21:10:00,1.88906,1.88909,1.88852,1.88852,707499998.0
2006-08-03 21:15:00,1.88857,1.88863,1.88846,1.88855,578999998.0
2006-08-03 21:20:00,1.88857,1.88862,1.88832,1.88839,960000000.0
2006-08-03 21:25:00,1.8884,1.88862,1.88835,1.8886,640499998.0
2006-08-03 21:30:00,1.88857,1.88858,1.88823,1.88823,863000003.0
2006-08-03 21:35:00,1.88831,1.88837,1.888,1.8883,430399999.0
2006-08-03 21:40:00,1.88827,1.88835,1.88786,1.88801,625300001.0
2006-08-03 21:45:00,1.88804,1.88826,1.888,1.88826,519800003.0
2006-08-03 21:50:00,1.88823,1.88848,1.88823,1.88825,564199995.0
2006-08-03 21:55:00,1.88827,1.88839,1.88818,1.88825,850299998.0
2006-08-03 22:00:00,1.8883,1.88835,1.88797,1.88803,771299998.0
2006-08-03 22:05:00,1.88805,1.88808,1.88797,1.888,355900000.0
2006-08-03 22:10:00,1.88797,1.88807,1.8873,1.8873,533099996.0
2006-08-03 22:15:00,1.88739,1.88761,1.8871,1.88732,821300000.0
2006-08-03 22:20:00,1.88736,1.88746,1.88668,1.88708,480400001.0
2006-08-03 22:25:00,1.88708,1.88709,1.88677,1.8868,474046992.0
2006-08-03 22:30:00,1.88683,1.88694,1.88675,1.8868,532899997.0
2006-08-03 22:35:00,1.88699,1.88819,1.88699,1.88792,305399999.0
2006-08-03 22:40:00,1.88793,1.88809,1.88748,1.88763,466100001.0
2006-08-03 22:45:00,1.88772,1.888,1.88768,1.88788,333399997.0
2006-08-03 22:50:00,1.88788,1.88799,1.88753,1.88775,234899999.0
2006-08-03 22:55:00,1.88772,1.88772,1.8873,1.88735,416499997.0
2006-08-03 23:00:00,1.88715,1.88752,1.88687,1.88722,438500000.0
2006-08-03 23:05:00,1.88705,1.88725,1.88675,1.88725,365500001.0
2006-08-03 23:10:00,1.88727,1.88749,1.887,1.88742,303600000.0
2006-08-03 23:15:00,1.88744,1.88759,1.88707,1.8873,399700000.0
2006-08-03 23:20:00,1.88729,1.88751,1.88707,1.88731,465400000.0
2006-08-03 23:25:00,1.88718,1.88751,1.88695,1.88708,241499997.0
2006-08-03 23:30:00,1.88708,1.88714,1.88694,1.88695,231899999.0
2006-08-03 23:35:00,1.88699,1.88715,1.88694,1.88715,148900002.0
2006-08-03 23:40:00,1.88719,1.88733,1.88719,1.88725,88800000.0
2006-08-03 23:45:00,1.88719,1.88755,1.8869,1.88733,341700002.0
2006-08-03 23:50:00,1.88739,1.88761,1.8872,1.88745,377100000.0
2006-08-03 23:55:00,1.88738,1.88743,1.88724,1.88743,183600000.0
2006-08-04 00:00:00,1.88748,1.8876,1.88731,1.88734,158699998.0
2006-08-04 00:05:00,1.88737,1.88783,1.88736,1.8877,218600005.0
2006-08-04 00:10:00,1.88769,1.8879,1.88762,1.88785,321570001.0
2006-08-04 00:15:00,1.8879,1.88807,1.8878,1.88788,184900001.0
2006-08-04 00:20:00,1.88781,1.88781,1.88728,1.88728,217300001.0
2006-08-04 00:25:00,1.88723,1.88748,1.88711,1.88748,233499999.0
2006-08-04 00:30:00,1.88741,1.88741,1.88721,1.88732,148999998.0
2006-08-04 00:35:00,1.88732,1.88737,1.8867,1.8867,216700000.0
2006-08-04 00:40:00,1.8867,1.88696,1.8866,1.88679,409899991.0
2006-08-04 00:45:00,1.88681,1.8869,1.8866,1.8868,243869999.0
2006-08-04 00:50:00,1.88684,1.88703,1.88681,1.8869,182000000.0
2006-08-04 00:55:00,1.88689,1.88693,1.88655,1.88669,324900000.0
2006-08-04 01:00:00,1.88666,1.88696,1.88664,1.88688,263399997.0
2006-08-04 01:05:00,1.88693,1.88694,1.88658,1.88676,331900001.0
2006-08-04 01:10:00,1.88681,1.88687,1.8864,1.8865,243599999.0
2006-08-04 01:15:00,1.88643,1.88643,1.88625,1.88627,203999999.0
2006-08-04 01:20:00,1.88625,1.88639,1.8861,1.8861,273499997.0
2006-08-04 01:25:00,1.88614,1.88619,1.88573,1.88585,268499998.0
2006-08-04 01:30:00,1.88593,1.88605,1.88579,1.88588,241900003.0
2006-08-04 01:35:00,1.88577,1.88582,1.88546,1.88563,253000000.0
2006-08-04 01:40:00,1.88566,1.88588,1.88566,1.88579,284099999.0
2006-08-04 01:45:00,1.88587,1.88602,1.88562,1.88602,381700000.0
2006-08-04 01:50:00,1.88597,1.88612,1.88587,1.88599,279299998.0
2006-08-04 01:55:00,1.88595,1.88628,1.88591,1.88626,218000001.0
2006-08-04 02:00:00,1.88628,1.88643,1.8859,1.88592,121599998.0
2006-08-04 02:05:00,1.88594,1.88618,1.88587,1.88605,455199996.0
2006-08-04 02:10:00,1.88603,1.88603,1.88579,1.88582,342999996.0
2006-08-04 02:15:00,1.88583,1.88593,1.88568,1.88593,230300003.0
2006-08-04 02:20:00,1.88593,1.8863,1.88582,1.8863,257400001.0
2006-08-04 02:25:00,1.88627,1.88642,1.88611,1.88635,296346995.0
2006-08-04 02:30:00,1.88637,1.88642,1.8861,1.88628,317899999.0
2006-08-04 02:35:00,1.88628,1.88645,1.8862,1.88645,233800000.0
2006-08-04 02:40:00,1.88642,1.88656,1.88641,1.88656,314100000.0
2006-08-04 02:45:00,1.88651,1.8871,1.8865,1.8871,221500001.0
2006-08-04 02:50:00,1.88701,1.88706,1.88685,1.88698,185499999.0
2006-08-04 02:55:00,1.88695,1.88704,1.88679,1.88704,283499999.0
2006-08-04 03:00:00,1.887,1.88715,1.88684,1.88713,184800002.0
2006-08-04 03:05:00,1.88712,1.88757,1.88712,1.88745,313200000.0
2006-08-04 03:10:00,1.8875,1.8876,1.88712,1.88715,294000001.0
2006-08-04 03:15:00,1.88713,1.88728,1.88687,1.88713,333900000.0
2006-08-04 03:20:00,1.88705,1.88722,1.88658,1.88677,299500001.0
2006-08-04 03:25:00,1.88675,1.88706,1.88672,1.88691,253100000.0
2006-08-04 03:30:00,1.88699,1.88711,1.8869,1.88709,228500003.0
2006-08-04 03:35:00,1.88724,1.88737,1.88715,1.88727,189300001.0
2006-08-04 03:40:00,1.88737,1.88757,1.88729,1.88751,186749998.0
2006-08-04 03:45:00,1.88748,1.88811,1.88748,1.88806,266899998.0
2006-08-04 03:50:00,1.88788,1.88842,1.88784,1.88803,311599999.0
2006-08-04 03:55:00,1.88802,1.88808,1.88789,1.88808,283599996.0
2006-08-04 04:00:00,1.88801,1.88801,1.8879,1.88792,92600001.0
2006-08-04 04:05:00,1.88792,1.88803,1.88743,1.88743,324200000.0
2006-08-04 04:10:00,1.88737,1.8875,1.8871,1.8871,293799998.0
2006-08-04 04:15:00,1.88721,1.88735,1.88704,1.88707,189800000.0
2006-08-04 04:20:00,1.887,1.88712,1.88688,1.8869,259500002.0
2006-08-04 04:25:00,1.88682,1.88695,1.88658,1.88687,394670001.0
2006-08-04 04:30:00,1.88683,1.88708,1.88675,1.887,247500000.0
2006-08-04 04:35:00,1.88695,1.88706,1.88641,1.88642,216799999.0
2006-08-04 04:40:00,1.88647,1.88651,1.88592,1.88595,290199997.0
2006-08-04 04:45:00,1.88589,1.886,1.88568,1.88582,231899999.0
2006-08-04 04:50:00,1.8858,1.8858,1.88552,1.88563,137799999.0
2006-08-04 04:55:00,1.88565,1.88598,1.88555,1.88598,203599999.0
2006-08-04 05:00:00,1.886,1.88614,1.88588,1.88613,304399998.0
2006-08-04 05:05:00,1.88612,1.88613,1.88598,1.88605,114599999.0
2006-08-04 05:10:00,1.88627,1.88655,1.88627,1.8865,210099999.0
2006-08-04 05:15:00,1.88651,1.8866,1.88635,1.88643,301700000.0
2006-08-04 05:20:00,1.88639,1.8865,1.88638,1.8865,179300000.0
2006-08-04 05:25:00,1.88645,1.88647,1.88635,1.8864,174899999.0
2006-08-04 05:30:00,1.8864,1.88651,1.88615,1.88645,387799997.0
2006-08-04 05:35:00,1.8864,1.88645,1.88618,1.88625,242900001.0
2006-08-04 05:40:00,1.88634,1.8864,1.88609,1.88615,288399999.0
2006-08-04 05:45:00,1.88614,1.88632,1.88612,1.88627,274099997.0
2006-08-04 05:50:00,1.88627,1.88633,1.88608,1.88621,183300001.0
2006-08-04 05:55:00,1.88615,1.8862,1.8858,1.88582,187700000.0
2006-08-04 06:00:00,1.88583,1.88583,1.88548,1.88554,353699997.0
2006-08-04 06:05:00,1.88562,1.88607,1.88553,1.886,349399999.0
2006-08-04 06:10:00,1.886,1.88605,1.88595,1.88598,252700000.0
2006-08-04 06:15:00,1.88605,1.88605,1.88568,1.88578,199650001.0
2006-08-04 06:20:00,1.88577,1.88591,1.88577,1.88584,331599997.0
2006-08-04 06:25:00,1.88589,1.88596,1.8856,1.88569,360300002.0
2006-08-04 06:30:00,1.88557,1.88559,1.88523,1.8854,236400001.0
2006-08-04 06:35:00,1.8854,1.88551,1.88531,1.88551,135450000.0
2006-08-04 06:40:00,1.88553,1.88553,1.8854,1.88548,167499998.0
2006-08-04 06:45:00,1.88548,1.88561,1.88536,1.88542,246200001.0
2006-08-04 06:50:00,1.88539,1.88553,1.88515,1.88545,170700002.0
2006-08-04 06:55:00,1.8854,1.88557,1.88535,1.88543,165800000.0
2006-08-04 07:00:00,1.8856,1.88578,1.88537,1.88569,287199998.0
2006-08-04 07:05:00,1.88562,1.88572,1.88554,1.88563,201999998.0
2006-08-04 07:10:00,1.88561,1.88568,1.88546,1.8856,169500000.0
2006-08-04 07:15:00,1.88563,1.88567,1.88543,1.88557,268699995.0
2006-08-04 07:20:00,1.88558,1.88567,1.88555,1.8856,342899997.0
2006-08-04 07:25:00,1.8856,1.88578,1.88552,1.88569,210500001.0
2006-08-04 07:30:00,1.88568,1.88592,1.8856,1.88586,314200000.0
2006-08-04 07:35:00,1.88593,1.88606,1.88586,1.88596,280700001.0
2006-08-04 07:40:00,1.88605,1.8863,1.886,1.8863,356700002.0
2006-08-04 07:45:00,1.88628,1.8863,1.88611,1.88627,255600001.0
2006-08-04 07:50:00,1.8862,1.88648,1.88617,1.88648,201999999.0
2006-08-04 07:55:00,1.88645,1.88749,1.88633,1.8874,251500000.0
2006-08-04 08:00:00,1.88734,1.88734,1.88644,1.8866,262250000.0
2006-08-04 08:05:00,1.88662,1.88668,1.88606,1.88622,227500002.0
2006-08-04 08:10:00,1.8862,1.88634,1.88598,1.88615,306499999.0
2006-08-04 08:15:00,1.88618,1.88618,1.88587,1.88593,309299999.0
2006-08-04 08:20:00,1.88603,1.88614,1.88583,1.88608,335300001.0
2006-08-04 08:25:00,1.88608,1.88644,1.88608,1.88622,300899999.0
2006-08-04 08:30:00,1.88624,1.88625,1.88599,1.886,286100001.0
2006-08-04 08:35:00,1.88601,1.88611,1.88573,1.88605,248500000.0
2006-08-04 08:40:00,1.88605,1.88651,1.88604,1.88629,318250002.0
2006-08-04 08:45:00,1.88635,1.88635,1.88612,1.88628,326799997.0
2006-08-04 08:50:00,1.8862,1.8862,1.88592,1.8862,325799997.0
2006-08-04 08:55:00,1.88622,1.88721,1.8861,1.88717,229500000.0
2006-08-04 09:00:00,1.887,1.88701,1.88588,1.88592,236800001.0
2006-08-04 09:05:00,1.88594,1.88711,1.88593,1.8869,276250001.0
2006-08-04 09:10:00,1.88685,1.88685,1.88631,1.88657,236799999.0
2006-08-04 09:15:00,1.8866,1.88698,1.88656,1.88691,309600000.0
2006-08-04 09:20:00,1.88699,1.8879,1.88691,1.88759,314999999.0
2006-08-04 09:25:00,1.88755,1.88808,1.88755,1.88776,363399998.0
2006-08-04 09:30:00,1.8877,1.88862,1.88743,1.88854,323199997.0
2006-08-04 09:35:00,1.88869,1.88948,1.8883,1.88926,357700003.0
2006-08-04 09:40:00,1.8891,1.88911,1.88857,1.88877,384599995.0
2006-08-04 09:45:00,1.88872,1.88883,1.88842,1.88854,228500000.0
2006-08-04 09:50:00,1.8886,1.88864,1.88807,1.88824,264300000.0
2006-08-04 09:55:00,1.88826,1.88867,1.88775,1.88778,269600002.0
2006-08-04 10:00:00,1.88768,1.88922,1.88764,1.88918,349700000.0
2006-08-04 10:05:00,1.88935,1.89098,1.88933,1.89055,280100003.0
2006-08-04 10:10:00,1.89042,1.89094,1.89036,1.89079,311399999.0
2006-08-04 10:15:00,1.89076,1.89136,1.89059,1.89096,216899999.0
2006-08-04 10:20:00,1.89092,1.89123,1.89052,1.89052,321600000.0
2006-08-04 10:25:00,1.8904,1.89044,1.88905,1.88949,373470001.0
2006-08-04 10:30:00,1.88949,1.89059,1.88949,1.89045,340599995.0
2006-08-04 10:35:00,1.89039,1.89112,1.88983,1.88983,356350001.0
2006-08-04 10:40:00,1.88989,1.89242,1.88986,1.8919,405699999.0
2006-08-04 10:45:00,1.89196,1.89196,1.89112,1.89145,240099998.0
2006-08-04 10:50:00,1.89158,1.892,1.89157,1.89167,430600002.0
2006-08-04 10:55:00,1.89171,1.89215,1.89154,1.89155,414899997.0
2006-08-04 11:00:00,1.89149,1.8917,1.89138,1.89157,350599998.0
2006-08-04 11:05:00,1.89154,1.89192,1.89149,1.89149,403999997.0
2006-08-04 11:10:00,1.89148,1.89151,1.89074,1.89095,422500000.0
2006-08-04 11:15:00,1.89114,1.89123,1.89077,1.89098,276469999.0
2006-08-04 11:20:00,1.89109,1.89109,1.89031,1.89078,308400002.0
2006-08-04 11:25:00,1.89063,1.8907,1.88994,1.88998,483300002.0
2006-08-04 11:30:00,1.88991,1.89046,1.8899,1.89031,233000001.0
2006-08-04 11:35:00,1.8903,1.89091,1.89025,1.89078,372800001.0
2006-08-04 11:40:00,1.89073,1.89107,1.8906,1.89106,376969997.0
2006-08-04 11:45:00,1.89113,1.89137,1.89104,1.89131,490699998.0
2006-08-04 11:50:00,1.89133,1.8914,1.89091,1.89125,367499998.0
2006-08-04 11:55:00,1.89141,1.89156,1.89091,1.89093,421899995.0
2006-08-04 12:00:00,1.89087,1.89103,1.8906,1.89061,322999999.0
2006-08-04 12:05:00,1.89072,1.89131,1.89066,1.89131,251799998.0
2006-08-04 12:10:00,1.89133,1.89198,1.89126,1.89198,298400002.0
2006-08-04 12:15:00,1.89196,1.89215,1.8915,1.89208,341300001.0
2006-08-04 12:20:00,1.89216,1.89216,1.89151,1.89172,366100002.0
2006-08-04 12:25:00,1.89172,1.89175,1.89097,1.891,344699999.0
2006-08-04 12:30:00,1.89101,1.89124,1.89098,1.89098,374299998.0
2006-08-04 12:35:00,1.89104,1.89119,1.89058,1.89058,192600000.0
2006-08-04 12:40:00,1.89049,1.89095,1.89043,1.89095,403799997.0
2006-08-04 12:45:00,1.89101,1.89109,1.89075,1.89104,275099996.0
2006-08-04 12:50:00,1.89109,1.89154,1.89072,1.89077,417499995.0
2006-08-04 12:55:00,1.8907,1.8908,1.8898,1.89016,273400000.0
2006-08-04 13:00:00,1.89014,1.89021,1.88979,1.88979,403700000.0
2006-08-04 13:05:00,1.88965,1.89036,1.88962,1.89036,334000002.0
2006-08-04 13:10:00,1.89036,1.89039,1.88993,1.89014,285300001.0
2006-08-04 13:15:00,1.89005,1.89108,1.88973,1.89108,328199997.0
2006-08-04 13:20:00,1.89102,1.89127,1.8908,1.89119,194899999.0
2006-08-04 13:25:00,1.89137,1.89173,1.89137,1.89153,385400000.0
2006-08-04 13:30:00,1.89151,1.89156,1.89091,1.89106,309099999.0
2006-08-04 13:35:00,1.89112,1.89127,1.89067,1.89079,351400000.0
2006-08-04 13:40:00,1.89084,1.89136,1.89063,1.8912,260700002.0
2006-08-04 13:45:00,1.89103,1.89153,1.8909,1.8913,359350001.0
2006-08-04 13:50:00,1.89126,1.89166,1.89104,1.89135,273900002.0
2006-08-04 13:55:00,1.89127,1.89133,1.89091,1.8911,351899997.0
2006-08-04 14:00:00,1.89112,1.89195,1.89103,1.89191,450899998.0
2006-08-04 14:05:00,1.89177,1.89177,1.89112,1.89147,238899999.0
2006-08-04 14:10:00,1.89156,1.89262,1.89156,1.89245,324599998.0
2006-08-04 14:15:00,1.89238,1.89265,1.89213,1.89257,300999996.0
2006-08-04 14:20:00,1.8924,1.89257,1.8915,1.89208,230100001.0
2006-08-04 14:25:00,1.8922,1.89326,1.88531,1.88531,327800003.0
2006-08-04 14:30:00,1.88498,1.90073,1.88498,1.89924,252100000.0
2006-08-04 14:35:00,1.89943,1.90466,1.89943,1.90449,374899999.0
2006-08-04 14:40:00,1.90416,1.9042,1.90273,1.90308,470300002.0
2006-08-04 14:45:00,1.90317,1.90484,1.90311,1.9046,324799998.0
2006-08-04 14:50:00,1.90471,1.90566,1.90356,1.90482,323500002.0
2006-08-04 14:55:00,1.90467,1.90729,1.90445,1.90688,368800004.0
2006-08-04 15:00:00,1.90687,1.90705,1.90642,1.90656,333000000.0
2006-08-04 15:05:00,1.90658,1.90669,1.90541,1.90596,297399995.0
2006-08-04 15:10:00,1.90602,1.90626,1.90542,1.90567,292799998.0
2006-08-04 15:15:00,1.90584,1.90617,1.90534,1.90539,432500001.0
2006-08-04 15:20:00,1.9054,1.90563,1.90496,1.90531,339200003.0
2006-08-04 15:25:00,1.90529,1.90598,1.90527,1.90558,325799999.0
2006-08-04 15:30:00,1.9055,1.90568,1.90454,1.90477,325399999.0
2006-08-04 15:35:00,1.90495,1.90544,1.90464,1.905,253500000.0
2006-08-04 15:40:00,1.90483,1.90599,1.90444,1.90599,272599999.0
2006-08-04 15:45:00,1.906,1.90666,1.906,1.90641,428000001.0
2006-08-04 15:50:00,1.90642,1.90848,1.90636,1.90836,270799999.0
2006-08-04 15:55:00,1.9083,1.90986,1.9082,1.90919,362699998.0
2006-08-04 16:00:00,1.9094,1.91058,1.90931,1.91054,480500000.0
2006-08-04 16:05:00,1.91067,1.91067,1.90909,1.90917,300200000.0
2006-08-04 16:10:00,1.90913,1.91014,1.90913,1.90952,341199996.0
2006-08-04 16:15:00,1.90947,1.90949,1.90847,1.90861,359199998.0
2006-08-04 16:20:00,1.90875,1.90891,1.90854,1.90855,299400001.0
2006-08-04 16:25:00,1.90853,1.90853,1.90816,1.90838,227700002.0
2006-08-04 16:30:00,1.90834,1.90972,1.90834,1.90937,286000000.0
2006-08-04 16:35:00,1.90939,1.90953,1.90879,1.90879,352600000.0
2006-08-04 16:40:00,1.9087,1.90922,1.90857,1.90903,414599999.0
2006-08-04 16:45:00,1.90922,1.90952,1.90906,1.90918,446800000.0
2006-08-04 16:50:00,1.90919,1.91142,1.90919,1.91142,425100002.0
2006-08-04 16:55:00,1.91182,1.91255,1.91035,1.91035,359800003.0
2006-08-04 17:00:00,1.91025,1.91025,1.90935,1.90974,364399998.0
2006-08-04 17:05:00,1.90965,1.90979,1.90898,1.90906,203399999.0
2006-08-04 17:10:00,1.90912,1.90914,1.90844,1.90859,331399996.0
2006-08-04 17:15:00,1.90829,1.90882,1.90779,1.90832,438499998.0
2006-08-04 17:20:00,1.90821,1.90839,1.90813,1.90835,286400002.0
2006-08-04 17:25:00,1.90843,1.90894,1.90738,1.9089,277000002.0
2006-08-04 17:30:00,1.90877,1.90877,1.90804,1.90813,383499998.0
2006-08-04 17:35:00,1.90819,1.9094,1.90819,1.90905,401899996.0
2006-08-04 17:40:00,1.90902,1.90931,1.90846,1.90847,288700000.0
2006-08-04 17:45:00,1.90843,1.90888,1.90809,1.90826,179600001.0
2006-08-04 17:50:00,1.90826,1.9087,1.90826,1.9087,286700001.0
2006-08-04 17:55:00,1.90877,1.90949,1.90863,1.90937,376100002.0
2006-08-04 18:00:00,1.90939,1.90977,1.90924,1.90924,4308499996.0
2006-08-04 18:05:00,1.90928,1.91078,1.90928,1.9103,4907550001.0
2006-08-04 18:10:00,1.9103,1.91099,1.91012,1.9107,3422050000.0
2006-08-04 18:15:00,1.91078,1.91098,1.91042,1.91042,3201899998.0
2006-08-04 18:20:00,1.91034,1.91079,1.91,1.91019,3530147000.0
2006-08-04 18:25:00,1.9101,1.91019,1.90963,1.90965,3246200011.0
2006-08-04 18:30:00,1.90965,1.90996,1.90948,1.90983,2778100003.0
2006-08-04 18:35:00,1.90985,1.91034,1.90978,1.91025,1011100003.0
2006-08-04 18:40:00,1.91023,1.91029,1.9094,1.9096,1417100001.0
2006-08-04 18:45:00,1.90955,1.90961,1.90902,1.90913,926149997.0
2006-08-04 18:50:00,1.90917,1.90957,1.90911,1.90927,1880400001.0
2006-08-04 18:55:00,1.90924,1.90946,1.90884,1.90892,2507699989.0
2006-08-04 19:00:00,1.90891,1.90967,1.90862,1.90862,1617850003.0
2006-08-04 19:05:00,1.9086,1.90881,1.90797,1.90817,1985449998.0
2006-08-04 19:10:00,1.9081,1.90851,1.90803,1.90843,1648000005.0
2006-08-04 19:15:00,1.90842,1.9087,1.90822,1.90862,1282899997.0
2006-08-04 19:20:00,1.90865,1.90883,1.90833,1.90846,1372700002.0
2006-08-04 19:25:00,1.90841,1.90862,1.90819,1.90846,1702599999.0
2006-08-04 19:30:00,1.9085,1.90862,1.90824,1.90841,1696700002.0
2006-08-04 19:35:00,1.90842,1.90865,1.9081,1.90865,1265600001.0
2006-08-04 19:40:00,1.90863,1.90878,1.90844,1.90847,1880699997.0
2006-08-04 19:45:00,1.90846,1.90867,1.90842,1.9086,1005349997.0
2006-08-04 19:50:00,1.9086,1.90865,1.90841,1.9085,1128499991.0
2006-08-04 19:55:00,1.90845,1.90857,1.90818,1.90832,1351299995.0
2006-08-04 20:00:00,1.90829,1.90887,1.90822,1.90875,923499998.0
2006-08-04 20:05:00,1.9087,1.90892,1.9087,1.90885,1095200003.0
2006-08-04 20:10:00,1.90887,1.90905,1.9085,1.9085,1123100002.0
2006-08-04 20:15:00,1.9085,1.90861,1.90842,1.9086,857699999.0
2006-08-04 20:20:00,1.90856,1.90871,1.90851,1.90862,982199997.0
2006-08-04 20:25:00,1.90862,1.90867,1.90849,1.9085,1915699993.0
2006-08-04 20:30:00,1.90857,1.90899,1.90857,1.90891,2485999994.0
2006-08-04 20:35:00,1.90891,1.9091,1.90885,1.90893,956699998.0
2006-08-04 20:40:00,1.90893,1.90897,1.90874,1.90883,1099199995.0
2006-08-04 20:45:00,1.90879,1.90895,1.90855,1.9089,1054600001.0
2006-08-04 20:50:00,1.90882,1.90896,1.90853,1.90857,1802199996.0
2006-08-04 20:55:00,1.90859,1.90872,1.9084,1.90856,2212970005.0
2006-08-04 21:00:00,1.90845,1.90856,1.90835,1.90852,1245099995.0
2006-08-04 21:05:00,1.90848,1.90854,1.9083,1.90832,701000000.0
2006-08-04 21:10:00,1.90835,1.90838,1.90825,1.9083,862650003.0
2006-08-04 21:15:00,1.90835,1.90837,1.90823,1.90835,601200000.0
2006-08-04 21:20:00,1.90835,1.90835,1.9082,1.9082,927000004.0
2006-08-04 21:25:00,1.90819,1.90855,1.90811,1.90853,535200001.0
2006-08-04 21:30:00,1.90845,1.90856,1.90825,1.9084,869699995.0
2006-08-04 21:35:00,1.9085,1.90863,1.90827,1.90835,483200001.0
2006-08-04 21:40:00,1.90829,1.90838,1.90815,1.90815,709200005.0
2006-08-04 21:45:00,1.90812,1.90834,1.90812,1.90832,582200004.0
2006-08-04 21:50:00,1.90835,1.90838,1.90795,1.90795,436570001.0
2006-08-04 21:55:00,1.90799,1.90812,1.90791,1.90794,716700001.0
2006-08-04 22:00:00,1.90798,1.90813,1.90786,1.90799,769599997.0
2006-08-04 22:05:00,1.908,1.90806,1.90757,1.90757,330100000.0
2006-08-04 22:10:00,1.90756,1.9077,1.90752,1.90752,519300000.0
2006-08-04 22:15:00,1.90756,1.90788,1.9073,1.90788,656199998.0
2006-08-04 22:20:00,1.90789,1.90815,1.90785,1.90808,411750003.0
2006-08-04 22:25:00,1.90812,1.90827,1.90807,1.90815,520400003.0
2006-08-04 22:30:00,1.90817,1.9082,1.90797,1.908,619500000.0
2006-08-04 22:35:00,1.90805,1.90829,1.90793,1.90807,284500000.0
2006-08-04 22:40:00,1.90805,1.90815,1.90752,1.90754,494699998.0
2006-08-04 22:45:00,1.90753,1.90769,1.90744,1.90769,334600002.0
2006-08-04 22:50:00,1.9077,1.9077,1.90715,1.90735,266899998.0
2006-08-04 22:55:00,1.90735,1.90764,1.90735,1.90755,348669999.0
2006-08-07 00:00:00,1.9073,1.9075,1.9073,1.9075,219899997.0
2006-08-07 00:05:00,1.9076,1.9076,1.9072,1.9072,219899997.0
2006-08-07 00:10:00,1.9073,1.9074,1.9069,1.9072,366499995.0
2006-08-07 00:15:00,1.9073,1.9073,1.907,1.907,219899997.0
2006-08-07 00:20:00,1.9071,1.9072,1.907,1.907,293199996.0
2006-08-07 00:25:00,1.9072,1.9072,1.907,1.9071,293199996.0
2006-08-07 00:30:00,1.907,1.9072,1.9069,1.907,366499995.0
2006-08-07 00:35:00,1.9069,1.907,1.9069,1.9069,73299999.0
2006-08-07 00:40:00,1.907,1.907,1.9069,1.9069,146599998.0
2006-08-07 00:45:00,1.907,1.9071,1.907,1.9071,219899997.0
2006-08-07 00:50:00,1.907,1.9071,1.907,1.9071,146599998.0
2006-08-07 00:55:00,1.907,1.9071,1.9069,1.907,219899997.0
2006-08-07 01:00:00,1.9071,1.9072,1.907,1.9072,146599998.0
2006-08-07 01:05:00,1.9071,1.9073,1.9071,1.9072,366499995.0
2006-08-07 01:10:00,1.9073,1.9077,1.9073,1.9075,219899997.0
2006-08-07 01:15:00,1.9074,1.9075,1.9074,1.9075,146599998.0
2006-08-07 01:20:00,1.9074,1.9075,1.9074,1.9075,146599998.0
2006-08-07 01:25:00,1.9074,1.9077,1.9074,1.9076,146599998.0
2006-08-07 01:30:00,1.9077,1.9078,1.9077,1.9077,219899997.0
2006-08-07 01:35:00,1.9078,1.9082,1.9078,1.9081,293199996.0
2006-08-07 01:40:00,1.9082,1.9082,1.9079,1.908,219899997.0
2006-08-07 01:45:00,1.9081,1.9085,1.9081,1.9084,366499995.0
2006-08-07 01:50:00,1.9085,1.9085,1.9081,1.9081,146599998.0
2006-08-07 01:55:00,1.9082,1.9082,1.9079,1.908,293199996.0
2006-08-07 02:00:00,1.90783,1.90787,1.90721,1.90727,310699999.0
2006-08-07 02:05:00,1.90719,1.90737,1.90655,1.90672,198100001.0
2006-08-07 02:10:00,1.90683,1.90683,1.90663,1.90663,312299997.0
2006-08-07 02:15:00,1.90655,1.90667,1.90634,1.90645,319000002.0
2006-08-07 02:20:00,1.90644,1.90644,1.90603,1.90621,319199999.0
2006-08-07 02:25:00,1.90611,1.90656,1.90611,1.90652,248100001.0
2006-08-07 02:30:00,1.90647,1.90681,1.90637,1.90669,238100001.0
2006-08-07 02:35:00,1.9066,1.90672,1.90638,1.90657,323000000.0
2006-08-07 02:40:00,1.90654,1.90708,1.90654,1.90695,301800000.0
2006-08-07 02:45:00,1.90689,1.90698,1.90681,1.9069,230100002.0
2006-08-07 02:50:00,1.90694,1.90711,1.9068,1.90709,316599999.0
2006-08-07 02:55:00,1.90705,1.90717,1.9069,1.90709,334799999.0
2006-08-07 03:00:00,1.90707,1.90712,1.90689,1.9069,241799999.0
2006-08-07 03:05:00,1.90684,1.90696,1.9068,1.90691,154300001.0
2006-08-07 03:10:00,1.90688,1.90688,1.90664,1.90672,184100000.0
2006-08-07 03:15:00,1.90672,1.9069,1.90662,1.9069,139800001.0
2006-08-07 03:20:00,1.90695,1.90695,1.90645,1.90667,89200000.0
2006-08-07 03:25:00,1.90651,1.90678,1.90637,1.9064,203200001.0
2006-08-07 03:30:00,1.90643,1.90645,1.90633,1.90635,194400003.0
2006-08-07 03:35:00,1.90638,1.90643,1.90615,1.9062,257500001.0
2006-08-07 03:40:00,1.90632,1.90699,1.90632,1.90699,147900001.0
2006-08-07 03:45:00,1.90707,1.90736,1.90704,1.90726,277400001.0
2006-08-07 03:50:00,1.90722,1.90755,1.90721,1.90747,349299997.0
2006-08-07 03:55:00,1.9075,1.90763,1.90745,1.90763,268200002.0
2006-08-07 04:00:00,1.90757,1.90764,1.90745,1.9075,196100002.0
2006-08-07 04:05:00,1.9075,1.90755,1.9073,1.90735,426600001.0
2006-08-07 04:10:00,1.90732,1.90743,1.90725,1.90725,244499998.0
2006-08-07 04:15:00,1.90733,1.90741,1.9072,1.9073,285699998.0
2006-08-07 04:20:00,1.90722,1.90738,1.90722,1.9073,355999998.0
2006-08-07 04:25:00,1.90725,1.90725,1.90698,1.90705,342800004.0
2006-08-07 04:30:00,1.90705,1.90719,1.90701,1.90715,154800001.0
2006-08-07 04:35:00,1.9071,1.90722,1.9071,1.90715,260900000.0
2006-08-07 04:40:00,1.90721,1.90721,1.90705,1.90705,212000001.0
2006-08-07 04:45:00,1.9071,1.90715,1.90696,1.90698,175899999.0
2006-08-07 04:50:00,1.90688,1.90688,1.90662,1.90685,122999999.0
2006-08-07 04:55:00,1.90669,1.90675,1.90622,1.90629,261500001.0
2006-08-07 05:00:00,1.90625,1.90637,1.90608,1.90622,230899999.0
2006-08-07 05:05:00,1.90616,1.90621,1.90599,1.90606,228000001.0
2006-08-07 05:10:00,1.90612,1.90614,1.90601,1.90608,259600001.0
2006-08-07 05:15:00,1.90613,1.90638,1.90605,1.90637,245100000.0
2006-08-07 05:20:00,1.90633,1.90677,1.90633,1.90672,307200000.0
2006-08-07 05:25:00,1.90669,1.90679,1.90648,1.9065,230900001.0
2006-08-07 05:30:00,1.90651,1.90657,1.9062,1.9065,277546992.0
2006-08-07 05:35:00,1.90651,1.9066,1.9064,1.90648,279600000.0
2006-08-07 05:40:00,1.90655,1.90655,1.90625,1.90643,219600001.0
2006-08-07 05:45:00,1.90647,1.9065,1.90619,1.90624,236799998.0
2006-08-07 05:50:00,1.9062,1.9062,1.90598,1.90615,247499999.0
2006-08-07 05:55:00,1.90599,1.90623,1.90592,1.906,432599996.0
2006-08-07 06:00:00,1.90603,1.90603,1.90585,1.90595,167600000.0
2006-08-07 06:05:00,1.90592,1.90614,1.90585,1.9059,345099998.0
2006-08-07 06:10:00,1.90586,1.90586,1.90555,1.90558,170300001.0
2006-08-07 06:15:00,1.90565,1.90575,1.90553,1.90567,285100000.0
2006-08-07 06:20:00,1.90557,1.90582,1.90557,1.90564,356700003.0
2006-08-07 06:25:00,1.90574,1.90578,1.90557,1.90567,171800002.0
2006-08-07 06:30:00,1.9056,1.90576,1.90558,1.90564,289300001.0
2006-08-07 06:35:00,1.90573,1.90602,1.90573,1.906,221999998.0
2006-08-07 06:40:00,1.90589,1.90605,1.90581,1.906,250800000.0
2006-08-07 06:45:00,1.90605,1.90616,1.90597,1.90607,314669998.0
2006-08-07 06:50:00,1.90601,1.90608,1.90572,1.90608,246899998.0
2006-08-07 06:55:00,1.90608,1.90615,1.90593,1.906,119800001.0
2006-08-07 07:00:00,1.90619,1.90647,1.90619,1.9064,292699999.0
2006-08-07 07:05:00,1.90637,1.90651,1.90631,1.90638,195900000.0
2006-08-07 07:10:00,1.90635,1.90645,1.90629,1.90632,227200001.0
2006-08-07 07:15:00,1.90635,1.90635,1.90602,1.90602,288999998.0
2006-08-07 07:20:00,1.90601,1.90608,1.9055,1.90555,205849999.0
2006-08-07 07:25:00,1.90557,1.906,1.9055,1.906,284599999.0
2006-08-07 07:30:00,1.90604,1.90609,1.90581,1.90585,458999995.0
2006-08-07 07:35:00,1.90593,1.90602,1.90584,1.90597,270900001.0
2006-08-07 07:40:00,1.90589,1.90608,1.90586,1.90608,234400000.0
2006-08-07 07:45:00,1.90605,1.90633,1.906,1.90625,383300004.0
2006-08-07 07:50:00,1.9062,1.90632,1.90616,1.90624,164799999.0
2006-08-07 07:55:00,1.90619,1.9063,1.906,1.90608,173600001.0
2006-08-07 08:00:00,1.90607,1.90634,1.90607,1.90625,239599998.0
2006-08-07 08:05:00,1.90625,1.90625,1.90598,1.90615,286800001.0
2006-08-07 08:10:00,1.90612,1.90648,1.90612,1.9063,199499999.0
2006-08-07 08:15:00,1.90639,1.90755,1.90628,1.90755,205900001.0
2006-08-07 08:20:00,1.90755,1.90755,1.90719,1.90721,202499998.0
2006-08-07 08:25:00,1.90711,1.90729,1.90652,1.90671,371400001.0
2006-08-07 08:30:00,1.90672,1.90715,1.90654,1.90705,229049998.0
2006-08-07 08:35:00,1.90705,1.90705,1.90635,1.90635,298100001.0
2006-08-07 08:40:00,1.90632,1.90643,1.90614,1.90624,307900000.0
2006-08-07 08:45:00,1.90626,1.90626,1.90609,1.90614,243700002.0
2006-08-07 08:50:00,1.90608,1.90611,1.90559,1.90569,291199999.0
2006-08-07 08:55:00,1.90574,1.906,1.90497,1.90497,192599999.0
2006-08-07 09:00:00,1.90473,1.90523,1.90446,1.90514,332199999.0
2006-08-07 09:05:00,1.90513,1.90513,1.90467,1.90488,321299999.0
2006-08-07 09:10:00,1.90488,1.90506,1.90462,1.90506,290099999.0
2006-08-07 09:15:00,1.90493,1.90512,1.90461,1.9051,348200000.0
2006-08-07 09:20:00,1.9051,1.90594,1.90505,1.90594,246599997.0
2006-08-07 09:25:00,1.90589,1.90653,1.90589,1.90638,335399998.0
2006-08-07 09:30:00,1.90627,1.90634,1.90604,1.90615,263199995.0
2006-08-07 09:35:00,1.90622,1.90725,1.90622,1.9072,319399999.0
2006-08-07 09:40:00,1.90731,1.90785,1.90731,1.90771,346399999.0
2006-08-07 09:45:00,1.90766,1.9079,1.90759,1.90759,364800000.0
2006-08-07 09:50:00,1.9077,1.90826,1.90766,1.90825,306600002.0
2006-08-07 09:55:00,1.90822,1.90855,1.908,1.90852,267099999.0
2006-08-07 10:00:00,1.90847,1.90847,1.90789,1.90794,338299997.0
2006-08-07 10:05:00,1.90797,1.90804,1.90771,1.90781,274199996.0
2006-08-07 10:10:00,1.90776,1.90783,1.90742,1.90762,328699998.0
2006-08-07 10:15:00,1.90763,1.9077,1.90736,1.9076,326100000.0
2006-08-07 10:20:00,1.90759,1.90764,1.90715,1.90731,310100000.0
2006-08-07 10:25:00,1.90723,1.90748,1.9072,1.90744,273300001.0
2006-08-07 10:30:00,1.90709,1.90763,1.90607,1.90733,381300001.0
2006-08-07 10:35:00,1.90724,1.9073,1.90657,1.90676,377099995.0
2006-08-07 10:40:00,1.90678,1.90691,1.90657,1.90672,336599997.0
2006-08-07 10:45:00,1.90664,1.90664,1.9064,1.9066,279800000.0
2006-08-07 10:50:00,1.90654,1.90756,1.90654,1.9074,289899998.0
2006-08-07 10:55:00,1.90741,1.90806,1.90734,1.90806,481999999.0
2006-08-07 11:00:00,1.90813,1.90816,1.90763,1.90763,216799999.0
2006-08-07 11:05:00,1.9076,1.90814,1.90746,1.90805,361970002.0
2006-08-07 11:10:00,1.90807,1.90819,1.90735,1.90735,325999996.0
2006-08-07 11:15:00,1.90725,1.90725,1.90678,1.9072,287499999.0
2006-08-07 11:20:00,1.90729,1.90729,1.90676,1.90713,285700003.0
2006-08-07 11:25:00,1.907,1.90709,1.90674,1.90674,323000002.0
2006-08-07 11:30:00,1.90665,1.90677,1.90651,1.90661,454099999.0
2006-08-07 11:35:00,1.90657,1.90666,1.90615,1.90617,424100001.0
2006-08-07 11:40:00,1.90607,1.90638,1.90528,1.9053,337349998.0
2006-08-07 11:45:00,1.9053,1.90578,1.90526,1.90563,328900000.0
2006-08-07 11:50:00,1.90561,1.90576,1.9053,1.90536,370950000.0
2006-08-07 11:55:00,1.90546,1.90598,1.90546,1.9058,300100000.0
2006-08-07 12:00:00,1.90583,1.90597,1.90546,1.90546,349100003.0
2006-08-07 12:05:00,1.9056,1.90602,1.90554,1.90595,326200001.0
2006-08-07 12:10:00,1.9061,1.90749,1.9061,1.90743,241400000.0
2006-08-07 12:15:00,1.90745,1.90751,1.90728,1.9073,260049997.0
2006-08-07 12:20:00,1.90743,1.90749,1.90718,1.90737,293199999.0
2006-08-07 12:25:00,1.90738,1.90933,1.90732,1.90915,276099998.0
2006-08-07 12:30:00,1.90903,1.90903,1.90857,1.90888,437699999.0
2006-08-07 12:35:00,1.9088,1.9088,1.9083,1.90848,222100000.0
2006-08-07 12:40:00,1.90845,1.90937,1.90828,1.90923,329100000.0
2006-08-07 12:45:00,1.90934,1.90966,1.9093,1.90963,267099998.0
2006-08-07 12:50:00,1.90967,1.90969,1.90896,1.90906,439500006.0
2006-08-07 12:55:00,1.90905,1.90926,1.90868,1.90918,261500001.0
2006-08-07 13:00:00,1.90921,1.90921,1.90858,1.90865,373199997.0
2006-08-07 13:05:00,1.90853,1.90857,1.9079,1.90798,288900001.0
2006-08-07 13:10:00,1.90796,1.90799,1.90736,1.90788,230199999.0
2006-08-07 13:15:00,1.90801,1.90823,1.90772,1.90811,344299999.0
2006-08-07 13:20:00,1.90805,1.90857,1.90782,1.90844,492199997.0
2006-08-07 13:25:00,1.90839,1.90839,1.9081,1.90816,370899998.0
2006-08-07 13:30:00,1.90814,1.9084,1.90784,1.90784,335399993.0
2006-08-07 13:35:00,1.90787,1.90787,1.90721,1.90747,299900003.0
2006-08-07 13:40:00,1.90759,1.90843,1.90747,1.90834,300300001.0
2006-08-07 13:45:00,1.90828,1.90833,1.90763,1.90779,335799998.0
2006-08-07 13:50:00,1.90775,1.90806,1.90765,1.90806,300199995.0
2006-08-07 13:55:00,1.90807,1.90862,1.90803,1.9081,270899997.0
2006-08-07 14:00:00,1.90809,1.90813,1.90745,1.90757,315599998.0
2006-08-07 14:05:00,1.90748,1.90773,1.90739,1.90749,377699994.0
2006-08-07 14:10:00,1.90745,1.90749,1.90654,1.90654,249400000.0
2006-08-07 14:15:00,1.9064,1.9076,1.90639,1.90755,426699999.0
2006-08-07 14:20:00,1.90743,1.90799,1.90743,1.90787,256400000.0
2006-08-07 14:25:00,1.90797,1.90831,1.90797,1.90829,322099998.0
2006-08-07 14:30:00,1.90837,1.90845,1.90803,1.90817,219000001.0
2006-08-07 14:35:00,1.90815,1.90884,1.90813,1.90874,320400003.0
2006-08-07 14:40:00,1.90869,1.90907,1.90865,1.90906,318700001.0
2006-08-07 14:45:00,1.90896,1.90955,1.90874,1.90915,285200001.0
2006-08-07 14:50:00,1.90916,1.90916,1.90869,1.90913,438700002.0
2006-08-07 14:55:00,1.90918,1.91047,1.90918,1.91018,395200000.0
2006-08-07 15:00:00,1.91012,1.91039,1.90991,1.91007,363300004.0
2006-08-07 15:05:00,1.90999,1.91019,1.90989,1.91012,343199999.0
2006-08-07 15:10:00,1.91009,1.91042,1.90915,1.90919,250000000.0
2006-08-07 15:15:00,1.90913,1.90947,1.9089,1.90895,465400004.0
2006-08-07 15:20:00,1.90901,1.90928,1.90887,1.90928,330450000.0
2006-08-07 15:25:00,1.9093,1.9093,1.90882,1.909,425300002.0
2006-08-07 15:30:00,1.90893,1.90915,1.90893,1.90907,348349999.0
2006-08-07 15:35:00,1.9091,1.90923,1.90894,1.90911,363100001.0
2006-08-07 15:40:00,1.90912,1.91026,1.90912,1.90988,294399995.0
2006-08-07 15:45:00,1.91,1.91066,1.90995,1.9103,296099999.0
2006-08-07 15:50:00,1.91022,1.91072,1.9102,1.91035,326300003.0
2006-08-07 15:55:00,1.91032,1.91032,1.90959,1.90962,266800000.0
2006-08-07 16:00:00,1.90966,1.91068,1.9094,1.91068,310000001.0
2006-08-07 16:05:00,1.91096,1.91112,1.91023,1.9106,372400001.0
2006-08-07 16:10:00,1.91054,1.91073,1.91004,1.91048,329200001.0
2006-08-07 16:15:00,1.91057,1.91057,1.90987,1.91013,370299999.0
2006-08-07 16:20:00,1.91006,1.9104,1.90933,1.9104,273599999.0
2006-08-07 16:25:00,1.9104,1.9112,1.9104,1.91118,361100002.0
2006-08-07 16:30:00,1.91106,1.91112,1.91055,1.91055,283399999.0
2006-08-07 16:35:00,1.91039,1.91039,1.9094,1.90997,301500000.0
2006-08-07 16:40:00,1.91002,1.91013,1.90965,1.90966,369199995.0
2006-08-07 16:45:00,1.90962,1.90986,1.90939,1.90939,270800000.0
2006-08-07 16:50:00,1.90937,1.9095,1.90877,1.90908,352399999.0
2006-08-07 16:55:00,1.90916,1.90958,1.90895,1.90958,402100003.0
2006-08-07 17:00:00,1.9096,1.91016,1.90944,1.90952,382500003.0
2006-08-07 17:05:00,1.90942,1.90968,1.90924,1.90936,277799999.0
2006-08-07 17:10:00,1.90938,1.90941,1.90904,1.90915,562999997.0
2006-08-07 17:15:00,1.90908,1.90915,1.90864,1.9091,375199999.0
2006-08-07 17:20:00,1.90915,1.90918,1.90869,1.90871,323900000.0
2006-08-07 17:25:00,1.9087,1.90939,1.90862,1.90939,320800002.0
2006-08-07 17:30:00,1.90932,1.90965,1.90912,1.90912,297099996.0
2006-08-07 17:35:00,1.9091,1.90936,1.90896,1.90916,185800000.0
2006-08-07 17:40:00,1.90926,1.90941,1.90894,1.90917,315699999.0
2006-08-07 17:45:00,1.90917,1.90942,1.90901,1.90915,269400005.0
2006-08-07 17:50:00,1.90911,1.90951,1.90911,1.90949,268399999.0
2006-08-07 17:55:00,1.90949,1.91003,1.90946,1.90988,237200000.0
2006-08-07 18:00:00,1.9097,1.91016,1.90943,1.91008,3929939987.0
2006-08-07 18:05:00,1.91002,1.91016,1.90935,1.91008,4825519990.0
2006-08-07 18:10:00,1.91007,1.91007,1.90949,1.90951,3484199996.0
2006-08-07 18:15:00,1.90959,1.90988,1.90949,1.9095,3431300004.0
2006-08-07 18:20:00,1.9095,1.90956,1.90895,1.90902,3500400000.0
2006-08-07 18:25:00,1.90895,1.90905,1.90841,1.90855,3218443985.0
2006-08-07 18:30:00,1.90854,1.90859,1.90803,1.90803,2820700001.0
2006-08-07 18:35:00,1.90799,1.90852,1.90799,1.90843,995899998.0
2006-08-07 18:40:00,1.9084,1.90855,1.90795,1.90795,1473799994.0
2006-08-07 18:45:00,1.90793,1.90823,1.9079,1.90816,925600001.0
2006-08-07 18:50:00,1.90823,1.90846,1.90788,1.90794,2050869993.0
2006-08-07 18:55:00,1.908,1.90832,1.90789,1.90815,2478499998.0
2006-08-07 19:00:00,1.90818,1.90839,1.90787,1.90838,1503899993.0
2006-08-07 19:05:00,1.90839,1.9084,1.90805,1.90827,2002619995.0
2006-08-07 19:10:00,1.90818,1.90818,1.90762,1.90775,1371299997.0
2006-08-07 19:15:00,1.90771,1.90771,1.90706,1.90727,1350899993.0
2006-08-07 19:20:00,1.90737,1.90749,1.90691,1.90719,1586700005.0
2006-08-07 19:25:00,1.90724,1.90742,1.90661,1.90662,1646900003.0
2006-08-07 19:30:00,1.9066,1.90696,1.90647,1.90676,1672900005.0
2006-08-07 19:35:00,1.90673,1.90721,1.90659,1.90684,1335500005.0
2006-08-07 19:40:00,1.9068,1.907,1.90662,1.90665,1571749999.0
2006-08-07 19:45:00,1.90667,1.9068,1.90648,1.90659,1196100003.0
2006-08-07 19:50:00,1.90655,1.90655,1.90526,1.90553,895369995.0
2006-08-07 19:55:00,1.90553,1.90573,1.90549,1.90549,1384999996.0
2006-08-07 20:00:00,1.90535,1.90535,1.90473,1.90483,902100004.0
2006-08-07 20:05:00,1.90479,1.90589,1.90468,1.90576,800400004.0
2006-08-07 20:10:00,1.90573,1.90619,1.90545,1.90552,947399998.0
2006-08-07 20:15:00,1.90548,1.90558,1.90527,1.90542,712799998.0
2006-08-07 20:20:00,1.9054,1.90575,1.90526,1.90547,1001700000.0
2006-08-07 20:25:00,1.90549,1.90589,1.90541,1.90588,1910200002.0
2006-08-07 20:30:00,1.90588,1.90607,1.90562,1.90567,2334250003.0
2006-08-07 20:35:00,1.90566,1.90593,1.9056,1.90588,862099999.0
2006-08-07 20:40:00,1.9059,1.90616,1.9059,1.90604,1338299991.0
2006-08-07 20:45:00,1.90607,1.90612,1.90583,1.90595,850499997.0
2006-08-07 20:50:00,1.90592,1.90599,1.90584,1.90587,1957999995.0
2006-08-07 20:55:00,1.9059,1.90602,1.90556,1.90578,2177400004.0
2006-08-07 21:00:00,1.90577,1.90614,1.90555,1.90611,1369949999.0
2006-08-07 21:05:00,1.90612,1.90689,1.90612,1.90674,583599999.0
2006-08-07 21:10:00,1.90676,1.90694,1.90657,1.90657,753199999.0
2006-08-07 21:15:00,1.90657,1.90663,1.90646,1.90655,512299998.0
2006-08-07 21:20:00,1.90658,1.9067,1.90638,1.90638,937800002.0
2006-08-07 21:25:00,1.90634,1.90643,1.90622,1.9063,551600002.0
2006-08-07 21:30:00,1.90628,1.90634,1.90582,1.90632,781400000.0
2006-08-07 21:35:00,1.90637,1.90685,1.90632,1.90672,482199998.0
2006-08-07 21:40:00,1.90672,1.90682,1.90659,1.90678,753600006.0
2006-08-07 21:45:00,1.90682,1.90684,1.9065,1.90681,512499998.0
2006-08-07 21:50:00,1.90677,1.90682,1.9061,1.9061,550199993.0
2006-08-07 21:55:00,1.9061,1.90649,1.90603,1.90648,770599999.0
2006-08-07 22:00:00,1.90646,1.90689,1.90634,1.90689,911850002.0
2006-08-07 22:05:00,1.90677,1.90685,1.90663,1.90665,340200000.0
2006-08-07 22:10:00,1.90663,1.9069,1.90659,1.9068,379900004.0
2006-08-07 22:15:00,1.9068,1.9068,1.90653,1.90673,948400006.0
2006-08-07 22:20:00,1.90672,1.90672,1.90619,1.9062,538099999.0
2006-08-07 22:25:00,1.90619,1.90645,1.90617,1.90633,475500006.0
2006-08-07 22:30:00,1.9064,1.90653,1.90627,1.90633,566400003.0
2006-08-07 22:35:00,1.90641,1.90663,1.90638,1.9066,210299999.0
2006-08-07 22:40:00,1.90663,1.90707,1.90663,1.90703,483199998.0
2006-08-07 22:45:00,1.90703,1.90715,1.90666,1.90668,303969999.0
2006-08-07 22:50:00,1.90667,1.90679,1.90629,1.90636,205900001.0
2006-08-07 22:55:00,1.90632,1.9065,1.9062,1.90645,347100000.0
2006-08-07 23:00:00,1.9064,1.90704,1.90625,1.90693,374699998.0
2006-08-07 23:05:00,1.90686,1.90701,1.90636,1.90672,422650001.0
2006-08-07 23:10:00,1.90638,1.90675,1.9059,1.90617,328299998.0
2006-08-07 23:15:00,1.90627,1.90627,1.90577,1.90586,307599999.0
2006-08-07 23:20:00,1.90593,1.9063,1.9057,1.90577,347449996.0
2006-08-07 23:25:00,1.90572,1.90577,1.90552,1.90562,179549997.0
2006-08-07 23:30:00,1.90562,1.90571,1.90555,1.90565,344399995.0
2006-08-07 23:35:00,1.9056,1.90572,1.90554,1.9057,126400001.0
2006-08-07 23:40:00,1.9057,1.9057,1.90542,1.90555,189700002.0
2006-08-07 23:45:00,1.90565,1.90567,1.9055,1.90552,101600000.0
2006-08-07 23:50:00,1.90557,1.90562,1.90543,1.90545,248600000.0
2006-08-07 23:55:00,1.90532,1.90532,1.90376,1.90385,118699997.0
2006-08-08 00:00:00,1.90387,1.9041,1.90387,1.90405,165899999.0
2006-08-08 00:05:00,1.90417,1.90442,1.90417,1.90429,307600001.0
2006-08-08 00:10:00,1.90428,1.90436,1.90394,1.90404,412699997.0
2006-08-08 00:15:00,1.90401,1.90425,1.90388,1.90399,281000000.0
2006-08-08 00:20:00,1.904,1.90419,1.90397,1.90401,198900002.0
2006-08-08 00:25:00,1.9039,1.90403,1.90379,1.90393,355500000.0
2006-08-08 00:30:00,1.90396,1.9044,1.90394,1.90437,114900000.0
2006-08-08 00:35:00,1.9044,1.90476,1.90428,1.9045,185999999.0
2006-08-08 00:40:00,1.9045,1.90466,1.90442,1.90445,287700000.0
2006-08-08 00:45:00,1.90443,1.90445,1.90425,1.90433,283999997.0
2006-08-08 00:50:00,1.90435,1.90435,1.9042,1.9043,95500000.0
2006-08-08 00:55:00,1.90425,1.90463,1.90424,1.90437,289000000.0
2006-08-08 01:00:00,1.90435,1.90447,1.90435,1.90438,268399998.0
2006-08-08 01:05:00,1.90445,1.90453,1.90435,1.90453,300200002.0
2006-08-08 01:10:00,1.90455,1.9046,1.90446,1.90447,174100000.0
2006-08-08 01:15:00,1.9044,1.90452,1.90433,1.90442,324300004.0
2006-08-08 01:20:00,1.9044,1.90445,1.90432,1.90442,84099998.0
2006-08-08 01:25:00,1.9044,1.90441,1.90417,1.90428,285200001.0
2006-08-08 01:30:00,1.90435,1.90435,1.90392,1.90406,207100002.0
2006-08-08 01:35:00,1.90395,1.90407,1.90392,1.90406,155350000.0
2006-08-08 01:40:00,1.90406,1.90435,1.90403,1.90428,290700000.0
2006-08-08 01:45:00,1.90437,1.90449,1.90392,1.90396,237199999.0
2006-08-08 01:50:00,1.90406,1.9042,1.90399,1.9041,236999997.0
2006-08-08 01:55:00,1.90414,1.90436,1.90407,1.90427,287800000.0
2006-08-08 02:00:00,1.90428,1.90436,1.90412,1.90414,196000001.0
2006-08-08 02:05:00,1.90417,1.90421,1.90402,1.90411,218600001.0
2006-08-08 02:10:00,1.90423,1.90431,1.90386,1.90427,395499998.0
2006-08-08 02:15:00,1.90434,1.9045,1.9042,1.90442,252799999.0
2006-08-08 02:20:00,1.9044,1.90462,1.9043,1.90446,311499999.0
2006-08-08 02:25:00,1.90443,1.90457,1.90432,1.9045,307069998.0
2006-08-08 02:30:00,1.90445,1.9046,1.90425,1.90435,167700001.0
2006-08-08 02:35:00,1.90435,1.90481,1.90435,1.90481,212470000.0
2006-08-08 02:40:00,1.90473,1.9049,1.90466,1.9048,304450000.0
2006-08-08 02:45:00,1.90484,1.90563,1.90484,1.90548,349300002.0
2006-08-08 02:50:00,1.90543,1.9058,1.90542,1.90579,227300001.0
2006-08-08 02:55:00,1.90573,1.90573,1.90557,1.9057,306699998.0
2006-08-08 03:00:00,1.90567,1.90572,1.90529,1.9053,247899999.0
2006-08-08 03:05:00,1.90525,1.9054,1.90525,1.9054,285299997.0
2006-08-08 03:10:00,1.90545,1.90563,1.90544,1.90548,133799998.0
2006-08-08 03:15:00,1.90547,1.90555,1.90533,1.90543,322900004.0
2006-08-08 03:20:00,1.90548,1.9055,1.90535,1.9055,69900000.0
2006-08-08 03:25:00,1.90545,1.9055,1.90542,1.90545,118300001.0
2006-08-08 03:30:00,1.9055,1.90553,1.90533,1.9054,199100000.0
2006-08-08 03:35:00,1.9054,1.9054,1.90507,1.9051,254199999.0
2006-08-08 03:40:00,1.90515,1.90515,1.90485,1.90488,196600004.0
2006-08-08 03:45:00,1.90488,1.90503,1.90445,1.90449,192700000.0
2006-08-08 03:50:00,1.90434,1.90452,1.90426,1.90431,350200005.0
2006-08-08 03:55:00,1.90431,1.90431,1.90398,1.90416,206700000.0
2006-08-08 04:00:00,1.90416,1.9042,1.90389,1.90402,161500000.0
2006-08-08 04:05:00,1.90398,1.90399,1.90371,1.90382,191650000.0
2006-08-08 04:10:00,1.90377,1.90411,1.90377,1.90395,337299998.0
2006-08-08 04:15:00,1.90407,1.90426,1.90399,1.90426,247800001.0
2006-08-08 04:20:00,1.9042,1.90429,1.90405,1.90412,344899999.0
2006-08-08 04:25:00,1.9041,1.90415,1.90394,1.90403,348300006.0
2006-08-08 04:30:00,1.90397,1.90407,1.90388,1.904,92300000.0
2006-08-08 04:35:00,1.90391,1.90396,1.90376,1.90392,238600000.0
2006-08-08 04:40:00,1.90399,1.90408,1.90384,1.90394,359200000.0
2006-08-08 04:45:00,1.90398,1.90404,1.90383,1.90393,156700000.0
2006-08-08 04:50:00,1.90398,1.90414,1.90391,1.90414,204300000.0
2006-08-08 04:55:00,1.90402,1.9041,1.90379,1.90393,220570000.0
2006-08-08 05:00:00,1.90395,1.90395,1.90372,1.9038,180800001.0
2006-08-08 05:05:00,1.90383,1.90386,1.90351,1.90351,243900000.0
2006-08-08 05:10:00,1.90351,1.90357,1.90334,1.90342,179700001.0
2006-08-08 05:15:00,1.90344,1.90356,1.90318,1.9034,348400001.0
2006-08-08 05:20:00,1.90331,1.90342,1.90325,1.90342,245000000.0
2006-08-08 05:25:00,1.90344,1.9035,1.90328,1.90343,239200001.0
2006-08-08 05:30:00,1.90345,1.90351,1.90307,1.90339,181849999.0
2006-08-08 05:35:00,1.90331,1.90343,1.90325,1.90337,139500000.0
2006-08-08 05:40:00,1.90348,1.90395,1.90342,1.90393,185999999.0
2006-08-08 05:45:00,1.90401,1.90428,1.90386,1.90418,353600002.0
2006-08-08 05:50:00,1.90432,1.90442,1.90423,1.90436,460299996.0
2006-08-08 05:55:00,1.9043,1.90435,1.90421,1.90428,252300000.0
2006-08-08 06:00:00,1.90437,1.90443,1.9043,1.9044,171200001.0
2006-08-08 06:05:00,1.90433,1.90435,1.90416,1.90428,318850002.0
2006-08-08 06:10:00,1.9043,1.90439,1.90407,1.90412,335499995.0
2006-08-08 06:15:00,1.90425,1.90435,1.90388,1.9039,327000002.0
2006-08-08 06:20:00,1.90387,1.90417,1.90387,1.904,396799998.0
2006-08-08 06:25:00,1.90406,1.90417,1.9039,1.90417,213800000.0
2006-08-08 06:30:00,1.9041,1.90422,1.90405,1.90413,270600000.0
2006-08-08 06:35:00,1.90408,1.90438,1.90408,1.90438,247499995.0
2006-08-08 06:40:00,1.90432,1.90453,1.90425,1.90453,141200001.0
2006-08-08 06:45:00,1.90468,1.90512,1.90467,1.90475,304300004.0
2006-08-08 06:50:00,1.90468,1.90485,1.90445,1.90485,225899999.0
2006-08-08 06:55:00,1.90481,1.90489,1.90467,1.9047,203399999.0
2006-08-08 07:00:00,1.90485,1.90488,1.9047,1.9048,176349999.0
2006-08-08 07:05:00,1.90479,1.90489,1.90457,1.90466,203599999.0
2006-08-08 07:10:00,1.90467,1.90476,1.90459,1.90465,309199998.0
2006-08-08 07:15:00,1.9047,1.90491,1.90455,1.9048,273900002.0
2006-08-08 07:20:00,1.90478,1.90488,1.90469,1.9047,271299996.0
2006-08-08 07:25:00,1.90472,1.90495,1.90467,1.9049,254000001.0
2006-08-08 07:30:00,1.90484,1.90497,1.90472,1.9048,287100000.0
2006-08-08 07:35:00,1.90485,1.9049,1.90452,1.90452,391700000.0
2006-08-08 07:40:00,1.90452,1.90461,1.90414,1.90453,255000001.0
2006-08-08 07:45:00,1.90448,1.90468,1.90439,1.9046,157799999.0
2006-08-08 07:50:00,1.90464,1.90493,1.90463,1.90481,162699999.0
2006-08-08 07:55:00,1.90481,1.90546,1.90481,1.90546,131700000.0
2006-08-08 08:00:00,1.9054,1.90558,1.90487,1.90558,416200000.0
2006-08-08 08:05:00,1.90563,1.90587,1.90547,1.90587,188046992.0
2006-08-08 08:10:00,1.90578,1.9058,1.90523,1.90529,314299999.0
2006-08-08 08:15:00,1.9053,1.9053,1.9047,1.90488,251200001.0
2006-08-08 08:20:00,1.90487,1.90516,1.90459,1.90495,267800000.0
2006-08-08 08:25:00,1.9049,1.90496,1.90454,1.90471,350099999.0
2006-08-08 08:30:00,1.90466,1.90503,1.90462,1.90493,212400000.0
2006-08-08 08:35:00,1.90489,1.90491,1.90456,1.90473,179600000.0
2006-08-08 08:40:00,1.90473,1.90496,1.90465,1.90493,407299997.0
2006-08-08 08:45:00,1.90507,1.90525,1.90482,1.90489,284300002.0
2006-08-08 08:50:00,1.90486,1.90515,1.90482,1.90506,419000001.0
2006-08-08 08:55:00,1.90502,1.9052,1.90465,1.90515,333799998.0
2006-08-08 09:00:00,1.90517,1.90686,1.90508,1.90663,462900000.0
2006-08-08 09:05:00,1.90665,1.90665,1.90617,1.90625,365400003.0
2006-08-08 09:10:00,1.90623,1.90623,1.9053,1.90557,289700003.0
2006-08-08 09:15:00,1.90537,1.9061,1.90502,1.90608,224700000.0
2006-08-08 09:20:00,1.906,1.90603,1.90574,1.90601,276999999.0
2006-08-08 09:25:00,1.90587,1.90604,1.9054,1.90552,301800003.0
2006-08-08 09:30:00,1.90542,1.9057,1.9053,1.9054,307199997.0
2006-08-08 09:35:00,1.90535,1.90583,1.90531,1.90567,312600003.0
2006-08-08 09:40:00,1.90561,1.90564,1.90525,1.90537,225570000.0
2006-08-08 09:45:00,1.90532,1.90547,1.90505,1.90505,416600003.0
2006-08-08 09:50:00,1.90504,1.9052,1.9048,1.9051,288200001.0
2006-08-08 09:55:00,1.90518,1.90544,1.90504,1.90544,195750002.0
2006-08-08 10:00:00,1.90552,1.9062,1.90552,1.90612,301500003.0
2006-08-08 10:05:00,1.90612,1.90614,1.90486,1.9054,267000000.0
2006-08-08 10:10:00,1.90552,1.90568,1.90537,1.90559,258399999.0
2006-08-08 10:15:00,1.90558,1.90558,1.90502,1.9055,260800002.0
2006-08-08 10:20:00,1.90543,1.90565,1.90541,1.9055,289200003.0
2006-08-08 10:25:00,1.90548,1.90582,1.90546,1.90578,260049999.0
2006-08-08 10:30:00,1.90587,1.90587,1.9054,1.9055,271499998.0
2006-08-08 10:35:00,1.90544,1.90567,1.90536,1.90553,464099999.0
2006-08-08 10:40:00,1.9056,1.90619,1.90558,1.90592,382150003.0
2006-08-08 10:45:00,1.90597,1.9061,1.90578,1.90581,273299999.0
2006-08-08 10:50:00,1.90587,1.90597,1.90543,1.9058,350100000.0
2006-08-08 10:55:00,1.90588,1.90598,1.9055,1.9059,389300001.0
2006-08-08 11:00:00,1.90583,1.90603,1.90561,1.90581,282099998.0
2006-08-08 11:05:00,1.90577,1.90583,1.90558,1.90569,423800001.0
2006-08-08 11:10:00,1.90573,1.90583,1.90548,1.90566,317399997.0
2006-08-08 11:15:00,1.90566,1.90566,1.90536,1.90545,283999999.0
2006-08-08 11:20:00,1.90556,1.90561,1.90513,1.9053,409899999.0
2006-08-08 11:25:00,1.90513,1.90546,1.90513,1.90533,382899999.0
2006-08-08 11:30:00,1.90525,1.90532,1.90492,1.90518,470799999.0
2006-08-08 11:35:00,1.90515,1.90531,1.90508,1.90522,243200000.0
2006-08-08 11:40:00,1.90514,1.90544,1.90514,1.90542,425499997.0
2006-08-08 11:45:00,1.90544,1.90557,1.90538,1.9055,412600001.0
2006-08-08 11:50:00,1.90548,1.90558,1.90535,1.90539,342899998.0
2006-08-08 11:55:00,1.90545,1.90568,1.90537,1.90558,288800000.0
2006-08-08 12:00:00,1.90557,1.90575,1.90552,1.90558,318900000.0
2006-08-08 12:05:00,1.90568,1.90575,1.90546,1.90561,360800001.0
2006-08-08 12:10:00,1.90562,1.90576,1.90552,1.90571,210599998.0
2006-08-08 12:15:00,1.90577,1.9059,1.90565,1.90569,285000002.0
2006-08-08 12:20:00,1.9058,1.90587,1.90557,1.9056,375099999.0
2006-08-08 12:25:00,1.9056,1.90566,1.90548,1.90551,408800001.0
2006-08-08 12:30:00,1.90543,1.90552,1.90536,1.90542,362100002.0
2006-08-08 12:35:00,1.90548,1.90569,1.90537,1.90555,261900002.0
2006-08-08 12:40:00,1.90558,1.90577,1.90551,1.90568,278699999.0
2006-08-08 12:45:00,1.9056,1.90564,1.90468,1.90562,330500001.0
2006-08-08 12:50:00,1.90565,1.90576,1.9055,1.90561,321499998.0
2006-08-08 12:55:00,1.90558,1.90571,1.90527,1.90559,456000000.0
2006-08-08 13:00:00,1.90557,1.90568,1.9054,1.90543,392700002.0
2006-08-08 13:05:00,1.90541,1.90558,1.90534,1.9054,460899996.0
2006-08-08 13:10:00,1.90544,1.9056,1.90538,1.90551,372899996.0
2006-08-08 13:15:00,1.9055,1.9055,1.90508,1.90525,290000001.0
2006-08-08 13:20:00,1.9052,1.9052,1.90491,1.90491,215799999.0
2006-08-08 13:25:00,1.90495,1.90532,1.90492,1.90524,446399999.0
2006-08-08 13:30:00,1.90527,1.90541,1.90515,1.9052,376300000.0
2006-08-08 13:35:00,1.90523,1.90548,1.90515,1.9054,551400001.0
2006-08-08 13:40:00,1.90543,1.90545,1.90529,1.90543,277200001.0
2006-08-08 13:45:00,1.90539,1.90562,1.9053,1.90545,238000001.0
2006-08-08 13:50:00,1.90545,1.90549,1.90506,1.90545,249800000.0
2006-08-08 13:55:00,1.9054,1.90562,1.90532,1.90557,284300002.0
2006-08-08 14:00:00,1.90558,1.90563,1.9052,1.90535,397699996.0
2006-08-08 14:05:00,1.90533,1.90549,1.90518,1.90543,285600000.0
2006-08-08 14:10:00,1.90551,1.90563,1.90517,1.90529,371999997.0
2006-08-08 14:15:00,1.90517,1.90565,1.90508,1.90563,245600002.0
2006-08-08 14:20:00,1.90559,1.90579,1.90533,1.90538,290899998.0
2006-08-08 14:25:00,1.90535,1.90596,1.90528,1.90583,316099998.0
2006-08-08 14:30:00,1.90557,1.90564,1.90458,1.90489,360000000.0
2006-08-08 14:35:00,1.90483,1.90517,1.90462,1.90475,401400004.0
2006-08-08 14:40:00,1.90483,1.90508,1.90443,1.90456,355800001.0
2006-08-08 14:45:00,1.90449,1.90508,1.90449,1.90482,342500001.0
2006-08-08 14:50:00,1.90493,1.90498,1.90457,1.90489,284299999.0
2006-08-08 14:55:00,1.90495,1.90529,1.90493,1.90519,254349999.0
2006-08-08 15:00:00,1.90519,1.90524,1.90498,1.90512,362499996.0
2006-08-08 15:05:00,1.90506,1.90541,1.90494,1.90502,399700004.0
2006-08-08 15:10:00,1.90502,1.90589,1.90502,1.90546,472999999.0
2006-08-08 15:15:00,1.90553,1.90598,1.90532,1.90542,387799999.0
2006-08-08 15:20:00,1.90547,1.90627,1.90543,1.90612,360649998.0
2006-08-08 15:25:00,1.90628,1.90628,1.90562,1.90618,447149998.0
2006-08-08 15:30:00,1.90619,1.9069,1.90613,1.90646,497500001.0
2006-08-08 15:35:00,1.90653,1.90653,1.90592,1.9062,244999999.0
2006-08-08 15:40:00,1.90617,1.90624,1.90607,1.90615,224900001.0
2006-08-08 15:45:00,1.90617,1.90646,1.90615,1.90628,404399997.0
2006-08-08 15:50:00,1.90622,1.9063,1.906,1.90616,315400003.0
2006-08-08 15:55:00,1.90623,1.90726,1.90606,1.90712,325200001.0
2006-08-08 16:00:00,1.9074,1.90834,1.90734,1.90805,400999997.0
2006-08-08 16:05:00,1.90809,1.9083,1.90769,1.9079,318099998.0
2006-08-08 16:10:00,1.9078,1.908,1.90753,1.90759,287299998.0
2006-08-08 16:15:00,1.90752,1.90753,1.90725,1.90749,311900003.0
2006-08-08 16:20:00,1.90746,1.90746,1.907,1.90706,322200003.0
2006-08-08 16:25:00,1.90708,1.90749,1.90696,1.90749,326999999.0
2006-08-08 16:30:00,1.90742,1.90761,1.9073,1.90757,200100000.0
2006-08-08 16:35:00,1.90752,1.90764,1.90724,1.90751,360799999.0
2006-08-08 16:40:00,1.90739,1.90757,1.90716,1.9073,335899998.0
2006-08-08 16:45:00,1.90728,1.90731,1.907,1.90707,331399999.0
2006-08-08 16:50:00,1.90699,1.90705,1.90661,1.90675,381699999.0
2006-08-08 16:55:00,1.90673,1.90706,1.9066,1.90706,418000003.0
2006-08-08 17:00:00,1.90693,1.90693,1.90662,1.90673,406199999.0
2006-08-08 17:05:00,1.90665,1.90668,1.90639,1.9064,236399998.0
2006-08-08 17:10:00,1.90632,1.90678,1.90615,1.90667,326100000.0
2006-08-08 17:15:00,1.90655,1.90662,1.90634,1.90645,305899999.0
2006-08-08 17:20:00,1.90646,1.90659,1.90532,1.90532,438400000.0
2006-08-08 17:25:00,1.90554,1.90658,1.90541,1.90652,208900003.0
2006-08-08 17:30:00,1.90645,1.90687,1.90643,1.90687,346900001.0
2006-08-08 17:35:00,1.90695,1.90718,1.90674,1.90687,298200000.0
2006-08-08 17:40:00,1.90679,1.90693,1.90663,1.9068,327200000.0
2006-08-08 17:45:00,1.90675,1.90727,1.90668,1.90702,194299999.0
2006-08-08 17:50:00,1.90701,1.90757,1.90701,1.9072,438799996.0
2006-08-08 17:55:00,1.90727,1.90756,1.90727,1.90734,272000001.0
2006-08-08 18:00:00,1.90743,1.9075,1.90642,1.90661,4210049988.0
2006-08-08 18:05:00,1.90656,1.90668,1.90593,1.90606,5069050006.0
2006-08-08 18:10:00,1.90603,1.90619,1.90582,1.90602,3655389979.0
2006-08-08 18:15:00,1.90606,1.90673,1.90606,1.90648,3396620009.0
2006-08-08 18:20:00,1.90652,1.90691,1.90652,1.90662,3511099976.0
2006-08-08 18:25:00,1.90655,1.907,1.90655,1.90691,3036047005.0
2006-08-08 18:30:00,1.90693,1.90702,1.90674,1.90677,2908799996.0
2006-08-08 18:35:00,1.90673,1.90685,1.90658,1.90665,1080000003.0
2006-08-08 18:40:00,1.90671,1.90686,1.90663,1.90668,1369149999.0
2006-08-08 18:45:00,1.90666,1.90679,1.90631,1.90631,1171800001.0
2006-08-08 18:50:00,1.90632,1.90667,1.90622,1.90662,1839846991.0
2006-08-08 18:55:00,1.90666,1.90667,1.90606,1.90616,2557700000.0
2006-08-08 19:00:00,1.90617,1.9067,1.90617,1.90642,1536700003.0
2006-08-08 19:05:00,1.9064,1.9064,1.90613,1.90617,2051469997.0
2006-08-08 19:10:00,1.90614,1.90625,1.90591,1.90612,1321800004.0
2006-08-08 19:15:00,1.9061,1.90623,1.9058,1.90593,1215999995.0
2006-08-08 19:20:00,1.90594,1.90627,1.90577,1.90588,1515499997.0
2006-08-08 19:25:00,1.90587,1.90618,1.90583,1.9061,1385299998.0
2006-08-08 19:30:00,1.90612,1.90683,1.90607,1.90673,1833049992.0
2006-08-08 19:35:00,1.9067,1.90678,1.90617,1.90623,1199099999.0
2006-08-08 19:40:00,1.90625,1.9066,1.90625,1.90644,1490300001.0
2006-08-08 19:45:00,1.9065,1.90676,1.90645,1.90673,1070000003.0
2006-08-08 19:50:00,1.90677,1.90689,1.90662,1.90668,1101046996.0
2006-08-08 19:55:00,1.90667,1.90703,1.90651,1.90701,1308650003.0
2006-08-08 20:00:00,1.90697,1.90733,1.90687,1.90708,983299994.0
2006-08-08 20:05:00,1.90707,1.90742,1.90685,1.90688,930999995.0
2006-08-08 20:10:00,1.90679,1.9124,1.90566,1.9124,1029899994.0
2006-08-08 20:15:00,1.91253,1.91395,1.91126,1.91311,922800007.0
2006-08-08 20:20:00,1.91317,1.9137,1.90427,1.90693,1092099995.0
2006-08-08 20:25:00,1.90703,1.90927,1.90595,1.9074,1649300000.0
2006-08-08 20:30:00,1.90728,1.91049,1.90648,1.90973,2417369994.0
2006-08-08 20:35:00,1.90932,1.90972,1.90807,1.90807,934746991.0
2006-08-08 20:40:00,1.90815,1.90894,1.90735,1.90822,1102570005.0
2006-08-08 20:45:00,1.90846,1.90974,1.90823,1.909,967300002.0
2006-08-08 20:50:00,1.9092,1.91061,1.90867,1.90948,1828099996.0
2006-08-08 20:55:00,1.9096,1.91005,1.9084,1.90975,2269899997.0
2006-08-08 21:00:00,1.9098,1.90998,1.90898,1.90946,1267999997.0
2006-08-08 21:05:00,1.9094,1.9098,1.90903,1.90925,632200002.0
2006-08-08 21:10:00,1.90933,1.9095,1.9087,1.90884,1011099991.0
2006-08-08 21:15:00,1.9089,1.90892,1.90648,1.90655,613300005.0
2006-08-08 21:20:00,1.9065,1.90744,1.9061,1.90744,993799996.0
2006-08-08 21:25:00,1.90754,1.90777,1.90741,1.9076,592900003.0
2006-08-08 21:30:00,1.90758,1.90797,1.90754,1.90755,951499999.0
2006-08-08 21:35:00,1.90769,1.90875,1.90769,1.9082,502200001.0
2006-08-08 21:40:00,1.90802,1.90845,1.90797,1.90808,643900001.0
2006-08-08 21:45:00,1.90806,1.90856,1.908,1.90856,676900003.0
2006-08-08 21:50:00,1.90853,1.90889,1.90853,1.90875,572549996.0
2006-08-08 21:55:00,1.90879,1.90892,1.90846,1.90867,920000002.0
2006-08-08 22:00:00,1.90883,1.90903,1.90865,1.90877,802769996.0
2006-08-08 22:05:00,1.90873,1.90873,1.90838,1.90839,329899999.0
2006-08-08 22:10:00,1.90832,1.90845,1.90824,1.90845,612499992.0
2006-08-08 22:15:00,1.90847,1.9085,1.90785,1.90785,718099994.0
2006-08-08 22:20:00,1.90782,1.90789,1.90767,1.9078,543799999.0
2006-08-08 22:25:00,1.90781,1.90792,1.90768,1.90775,584399995.0
2006-08-08 22:30:00,1.90777,1.9078,1.9075,1.9075,647400000.0
2006-08-08 22:35:00,1.90752,1.90767,1.90722,1.9073,306400000.0
2006-08-08 22:40:00,1.90725,1.90737,1.9071,1.90732,438599997.0
2006-08-08 22:45:00,1.90733,1.9074,1.90683,1.90685,322799998.0
2006-08-08 22:50:00,1.90683,1.90694,1.90641,1.90665,207899998.0
2006-08-08 22:55:00,1.90663,1.90725,1.90656,1.9072,277200001.0
2006-08-08 23:00:00,1.90715,1.9077,1.907,1.90755,369400002.0
2006-08-08 23:05:00,1.90753,1.90772,1.90716,1.90753,312000001.0
2006-08-08 23:10:00,1.90758,1.90787,1.90702,1.90732,418500000.0
2006-08-08 23:15:00,1.9072,1.90751,1.9071,1.90723,294299995.0
2006-08-08 23:20:00,1.90713,1.90725,1.90691,1.90705,183100000.0
2006-08-08 23:25:00,1.907,1.90715,1.90651,1.90693,407900000.0
2006-08-08 23:30:00,1.90693,1.90724,1.90663,1.90674,313600000.0
2006-08-08 23:35:00,1.90703,1.90703,1.90664,1.90681,460099998.0
2006-08-08 23:40:00,1.90697,1.90711,1.90683,1.9069,260099998.0
2006-08-08 23:45:00,1.90695,1.90697,1.90645,1.90667,193200000.0
2006-08-08 23:50:00,1.90672,1.90672,1.90605,1.90627,143500001.0
2006-08-08 23:55:00,1.90617,1.90617,1.906,1.906,129700001.0
2006-08-09 00:00:00,1.9057,1.9057,1.90524,1.90548,350399997.0
2006-08-09 00:05:00,1.90533,1.90567,1.90532,1.9056,226100001.0
2006-08-09 00:10:00,1.90565,1.90568,1.90552,1.90568,98999998.0
2006-08-09 00:15:00,1.9057,1.90577,1.90519,1.90525,139000000.0
2006-08-09 00:20:00,1.90517,1.90523,1.90404,1.90406,171899998.0
2006-08-09 00:25:00,1.90397,1.90404,1.90364,1.90392,311200000.0
2006-08-09 00:30:00,1.90388,1.9039,1.90373,1.9038,227450000.0
2006-08-09 00:35:00,1.90382,1.90394,1.90375,1.90381,254200000.0
2006-08-09 00:40:00,1.90381,1.90388,1.90333,1.90333,306099997.0
2006-08-09 00:45:00,1.9033,1.90335,1.89881,1.89888,266349996.0
2006-08-09 00:50:00,1.89883,1.89936,1.89828,1.89885,229900000.0
2006-08-09 00:55:00,1.89894,1.899,1.89755,1.89758,252200001.0
2006-08-09 01:00:00,1.89762,1.898,1.89762,1.89788,305600000.0
2006-08-09 01:05:00,1.898,1.89835,1.89792,1.89835,317600000.0
2006-08-09 01:10:00,1.89833,1.8987,1.89807,1.89807,245599999.0
2006-08-09 01:15:00,1.89797,1.89819,1.89785,1.89819,260570000.0
2006-08-09 01:20:00,1.8983,1.89875,1.8983,1.89864,192200002.0
2006-08-09 01:25:00,1.89866,1.89901,1.89858,1.89885,246499999.0
2006-08-09 01:30:00,1.8989,1.90015,1.8988,1.89992,283400005.0
2006-08-09 01:35:00,1.89975,1.90011,1.89946,1.8997,305499999.0
2006-08-09 01:40:00,1.8996,1.90054,1.8996,1.90034,286399996.0
2006-08-09 01:45:00,1.9004,1.9005,1.8998,1.89993,371800002.0
2006-08-09 01:50:00,1.90004,1.90015,1.89996,1.90013,191800000.0
2006-08-09 01:55:00,1.90011,1.90012,1.89959,1.89991,347049993.0
2006-08-09 02:00:00,1.89989,1.90004,1.89972,1.89975,291399998.0
2006-08-09 02:05:00,1.89981,1.89984,1.8996,1.89968,192899999.0
2006-08-09 02:10:00,1.89969,1.89974,1.89851,1.8988,316500000.0
2006-08-09 02:15:00,1.89877,1.89885,1.8984,1.89863,370700000.0
2006-08-09 02:20:00,1.8986,1.8986,1.89762,1.89771,417299999.0
2006-08-09 02:25:00,1.89763,1.89777,1.89699,1.89724,268800001.0
2006-08-09 02:30:00,1.89738,1.89811,1.89722,1.89809,382500003.0
2006-08-09 02:35:00,1.89804,1.89864,1.89804,1.89857,347900005.0
2006-08-09 02:40:00,1.89857,1.89912,1.89857,1.89907,280200000.0
2006-08-09 02:45:00,1.89907,1.89943,1.89885,1.89901,180800001.0
2006-08-09 02:50:00,1.89907,1.89935,1.89889,1.89929,244300002.0
2006-08-09 02:55:00,1.8992,1.89954,1.89909,1.89917,270200000.0
2006-08-09 03:00:00,1.89919,1.89919,1.8985,1.89867,232000002.0
2006-08-09 03:05:00,1.89867,1.89892,1.89839,1.89864,137700000.0
2006-08-09 03:10:00,1.89869,1.89869,1.89822,1.89829,237699998.0
2006-08-09 03:15:00,1.8982,1.8985,1.89786,1.89805,287700003.0
2006-08-09 03:20:00,1.89822,1.89839,1.89817,1.89834,182600002.0
2006-08-09 03:25:00,1.8983,1.89842,1.89805,1.89805,315700000.0
2006-08-09 03:30:00,1.89794,1.89813,1.89785,1.89788,318400001.0
2006-08-09 03:35:00,1.89795,1.89808,1.89787,1.898,371500002.0
2006-08-09 03:40:00,1.89805,1.89811,1.89785,1.89798,259500002.0
2006-08-09 03:45:00,1.89799,1.89825,1.89793,1.89812,225200000.0
2006-08-09 03:50:00,1.89813,1.89845,1.89787,1.89787,392199997.0
2006-08-09 03:55:00,1.89795,1.89888,1.89795,1.89888,220500000.0
2006-08-09 04:00:00,1.89883,1.89892,1.8987,1.89875,136600000.0
2006-08-09 04:05:00,1.89875,1.89901,1.89875,1.8989,369500002.0
2006-08-09 04:10:00,1.89885,1.89895,1.89862,1.89862,326400002.0
2006-08-09 04:15:00,1.89867,1.89897,1.89867,1.89882,221999998.0
2006-08-09 04:20:00,1.89875,1.8989,1.89869,1.89882,376500000.0
2006-08-09 04:25:00,1.89884,1.89908,1.89884,1.89897,364399998.0
2006-08-09 04:30:00,1.89892,1.89892,1.89851,1.89858,187700000.0
2006-08-09 04:35:00,1.89856,1.89876,1.89855,1.8987,232399997.0
2006-08-09 04:40:00,1.89878,1.89905,1.8987,1.89895,217599997.0
2006-08-09 04:45:00,1.899,1.89917,1.89894,1.89905,142799999.0
2006-08-09 04:50:00,1.89905,1.89911,1.8989,1.89893,161700002.0
2006-08-09 04:55:00,1.89893,1.89921,1.89893,1.89907,207900000.0
2006-08-09 05:00:00,1.89917,1.8993,1.89905,1.8992,239099998.0
2006-08-09 05:05:00,1.89925,1.89925,1.89893,1.899,148900002.0
2006-08-09 05:10:00,1.89905,1.89931,1.899,1.89928,249500000.0
2006-08-09 05:15:00,1.89935,1.89953,1.89923,1.89952,229300000.0
2006-08-09 05:20:00,1.89947,1.89958,1.89945,1.89958,204799999.0
2006-08-09 05:25:00,1.8996,1.89965,1.89945,1.8995,194699999.0
2006-08-09 05:30:00,1.8995,1.90039,1.8995,1.90039,241300000.0
2006-08-09 05:35:00,1.90038,1.90045,1.90005,1.90009,280899999.0
2006-08-09 05:40:00,1.9002,1.90044,1.90011,1.90038,383500001.0
2006-08-09 05:45:00,1.90036,1.90084,1.90021,1.9008,302000002.0
2006-08-09 05:50:00,1.90085,1.90104,1.90082,1.90097,352799997.0
2006-08-09 05:55:00,1.9009,1.90095,1.90074,1.9008,187000000.0
2006-08-09 06:00:00,1.90085,1.90088,1.90075,1.90085,184800000.0
2006-08-09 06:05:00,1.9008,1.90085,1.9007,1.9008,270800001.0
2006-08-09 06:10:00,1.9008,1.90086,1.90071,1.90074,302700001.0
2006-08-09 06:15:00,1.90083,1.90087,1.90068,1.90068,249300000.0
2006-08-09 06:20:00,1.90065,1.90075,1.90048,1.90054,390800003.0
2006-08-09 06:25:00,1.90054,1.90058,1.90038,1.9005,161899998.0
2006-08-09 06:30:00,1.90045,1.9007,1.90035,1.90052,248900001.0
2006-08-09 06:35:00,1.90053,1.90062,1.90036,1.90053,252699999.0
2006-08-09 06:40:00,1.90051,1.90051,1.90025,1.9003,157099999.0
2006-08-09 06:45:00,1.90032,1.90048,1.90025,1.90035,273499999.0
2006-08-09 06:50:00,1.90046,1.90093,1.90035,1.90093,209700000.0
2006-08-09 06:55:00,1.90089,1.90113,1.90077,1.90077,237700000.0
2006-08-09 07:00:00,1.90098,1.90107,1.90088,1.901,292499995.0
2006-08-09 07:05:00,1.90101,1.90132,1.90094,1.90095,175699998.0
2006-08-09 07:10:00,1.90097,1.90102,1.9003,1.90062,433899998.0
2006-08-09 07:15:00,1.9007,1.9011,1.90042,1.90099,207800003.0
2006-08-09 07:20:00,1.90098,1.90105,1.90005,1.9001,304199996.0
2006-08-09 07:25:00,1.90007,1.90019,1.89984,1.89997,422846995.0
2006-08-09 07:30:00,1.8999,1.89993,1.89955,1.8998,257149998.0
2006-08-09 07:35:00,1.8999,1.90033,1.89986,1.90033,220999998.0
2006-08-09 07:40:00,1.90035,1.90088,1.90025,1.90084,348500005.0
2006-08-09 07:45:00,1.90073,1.90131,1.90068,1.90115,305299996.0
2006-08-09 07:50:00,1.90105,1.9014,1.90078,1.90118,278200005.0
2006-08-09 07:55:00,1.90122,1.9014,1.90103,1.90125,317199999.0
2006-08-09 08:00:00,1.90129,1.9023,1.90129,1.90207,235500000.0
2006-08-09 08:05:00,1.90212,1.90274,1.90206,1.90267,326699997.0
2006-08-09 08:10:00,1.90264,1.90451,1.90264,1.9045,371499999.0
2006-08-09 08:15:00,1.90449,1.90449,1.90328,1.90362,203399999.0
2006-08-09 08:20:00,1.90363,1.90453,1.90347,1.90417,286749999.0
2006-08-09 08:25:00,1.9041,1.9042,1.90363,1.90372,394600000.0
2006-08-09 08:30:00,1.90365,1.90435,1.90347,1.9043,203169997.0
2006-08-09 08:35:00,1.9043,1.90461,1.90407,1.90461,171300000.0
2006-08-09 08:40:00,1.90467,1.90517,1.90467,1.90487,364299998.0
2006-08-09 08:45:00,1.90491,1.90491,1.90455,1.90462,248100002.0
2006-08-09 08:50:00,1.90458,1.90672,1.90458,1.9067,365700001.0
2006-08-09 08:55:00,1.90674,1.90684,1.90619,1.90684,254900000.0
2006-08-09 09:00:00,1.90716,1.90751,1.906,1.906,326000002.0
2006-08-09 09:05:00,1.90606,1.90668,1.90606,1.90654,315400000.0
2006-08-09 09:10:00,1.90665,1.90706,1.90617,1.90639,302799998.0
2006-08-09 09:15:00,1.90625,1.90688,1.90625,1.90678,179999997.0
2006-08-09 09:20:00,1.90671,1.90677,1.90546,1.90549,130300001.0
2006-08-09 09:25:00,1.90542,1.90713,1.90542,1.90704,203499998.0
2006-08-09 09:30:00,1.90695,1.90729,1.90691,1.90722,294100000.0
2006-08-09 09:35:00,1.90715,1.90722,1.90653,1.9066,196700000.0
2006-08-09 09:40:00,1.90653,1.90653,1.90615,1.9064,282400002.0
2006-08-09 09:45:00,1.9064,1.90695,1.9064,1.9069,204700000.0
2006-08-09 09:50:00,1.90711,1.90787,1.90707,1.90758,266800002.0
2006-08-09 09:55:00,1.90759,1.90766,1.90702,1.90715,297400001.0
2006-08-09 10:00:00,1.90715,1.90848,1.90715,1.90832,376199995.0
2006-08-09 10:05:00,1.90817,1.9093,1.90816,1.90882,291899998.0
2006-08-09 10:10:00,1.9088,1.90885,1.90862,1.90868,218299999.0
2006-08-09 10:15:00,1.90867,1.91004,1.90858,1.90989,271400000.0
2006-08-09 10:20:00,1.90963,1.90963,1.90862,1.90892,331600000.0
2006-08-09 10:25:00,1.90884,1.9089,1.90603,1.90603,217599999.0
2006-08-09 10:30:00,1.90553,1.90797,1.90553,1.90795,199400001.0
2006-08-09 10:35:00,1.90805,1.90831,1.90794,1.90794,292499997.0
2006-08-09 10:40:00,1.9081,1.90857,1.9081,1.90827,289200001.0
2006-08-09 10:45:00,1.90837,1.90855,1.90802,1.90825,339200000.0
2006-08-09 10:50:00,1.90825,1.9086,1.9082,1.9086,325700001.0
2006-08-09 10:55:00,1.90865,1.90865,1.90818,1.90828,414599996.0
2006-08-09 11:00:00,1.90825,1.90825,1.90797,1.90797,258700000.0
2006-08-09 11:05:00,1.90803,1.90819,1.90773,1.90783,314100000.0
2006-08-09 11:10:00,1.90788,1.90897,1.90788,1.90875,309199998.0
2006-08-09 11:15:00,1.9088,1.9088,1.90855,1.9086,297300000.0
2006-08-09 11:20:00,1.90863,1.90882,1.90849,1.90877,373299998.0
2006-08-09 11:25:00,1.90873,1.90889,1.90768,1.90768,283500000.0
2006-08-09 11:30:00,1.90776,1.90937,1.90661,1.90671,323000001.0
2006-08-09 11:35:00,1.90667,1.90693,1.90584,1.90684,330300000.0
2006-08-09 11:40:00,1.90679,1.90693,1.90535,1.90545,200299999.0
2006-08-09 11:45:00,1.90545,1.90546,1.90483,1.90546,364199996.0
2006-08-09 11:50:00,1.90557,1.906,1.90504,1.90508,352000002.0
2006-08-09 11:55:00,1.90511,1.9063,1.90501,1.9063,321099999.0
2006-08-09 12:00:00,1.90624,1.90624,1.90526,1.9053,308900004.0
2006-08-09 12:05:00,1.90519,1.90519,1.90479,1.90495,216099998.0
2006-08-09 12:10:00,1.90485,1.90525,1.90465,1.90522,327399998.0
2006-08-09 12:15:00,1.90523,1.90603,1.90516,1.9058,246800001.0
2006-08-09 12:20:00,1.90593,1.90601,1.90571,1.90579,359300002.0
2006-08-09 12:25:00,1.9058,1.90616,1.90565,1.90614,299150002.0
2006-08-09 12:30:00,1.90613,1.90766,1.90601,1.90753,427099997.0
2006-08-09 12:35:00,1.90765,1.90774,1.90711,1.90726,365700001.0
2006-08-09 12:40:00,1.90727,1.90936,1.9072,1.90936,379399999.0
2006-08-09 12:45:00,1.90951,1.90978,1.90945,1.90948,294499997.0
2006-08-09 12:50:00,1.90953,1.91031,1.90949,1.91017,383450002.0
2006-08-09 12:55:00,1.91019,1.91071,1.90908,1.90917,254999999.0
2006-08-09 13:00:00,1.90908,1.90926,1.9086,1.90882,311400002.0
2006-08-09 13:05:00,1.90872,1.90881,1.9085,1.90867,323899998.0
2006-08-09 13:10:00,1.90856,1.90871,1.90841,1.90871,299000002.0
2006-08-09 13:15:00,1.90882,1.90884,1.90855,1.90871,335199999.0
2006-08-09 13:20:00,1.90867,1.90871,1.90843,1.90848,188300000.0
2006-08-09 13:25:00,1.90852,1.90862,1.90845,1.9085,377300003.0
2006-08-09 13:30:00,1.90848,1.90854,1.90802,1.90802,291099998.0
2006-08-09 13:35:00,1.90807,1.9082,1.90762,1.90783,297999998.0
2006-08-09 13:40:00,1.90793,1.90865,1.90792,1.90865,407800003.0
2006-08-09 13:45:00,1.90866,1.90867,1.9081,1.90825,301050000.0
2006-08-09 13:50:00,1.90827,1.90838,1.90751,1.90752,255800000.0
2006-08-09 13:55:00,1.90752,1.90761,1.9072,1.9072,260999999.0
2006-08-09 14:00:00,1.90723,1.90798,1.90718,1.9079,324300001.0
2006-08-09 14:05:00,1.90793,1.90803,1.90671,1.90683,285200002.0
2006-08-09 14:10:00,1.90697,1.9071,1.9066,1.90691,273299998.0
2006-08-09 14:15:00,1.90702,1.9075,1.90702,1.90739,267300002.0
2006-08-09 14:20:00,1.90732,1.90854,1.90732,1.90845,187100000.0
2006-08-09 14:25:00,1.90848,1.90878,1.90833,1.90845,270749998.0
2006-08-09 14:30:00,1.90845,1.90868,1.90826,1.90865,395000002.0
2006-08-09 14:35:00,1.90862,1.90945,1.90832,1.90941,308399997.0
2006-08-09 14:40:00,1.90932,1.90932,1.90877,1.90887,166499999.0
2006-08-09 14:45:00,1.90875,1.90881,1.9086,1.9087,190199999.0
2006-08-09 14:50:00,1.90881,1.90881,1.90843,1.90845,324100001.0
2006-08-09 14:55:00,1.90845,1.90868,1.90815,1.90815,329900001.0
2006-08-09 15:00:00,1.90813,1.90825,1.90745,1.90788,329899998.0
2006-08-09 15:05:00,1.908,1.90821,1.90791,1.90797,263800000.0
2006-08-09 15:10:00,1.90799,1.90816,1.9078,1.9079,338900000.0
2006-08-09 15:15:00,1.90789,1.90817,1.90772,1.90772,289899996.0
2006-08-09 15:20:00,1.90772,1.90798,1.90736,1.90782,277000000.0
2006-08-09 15:25:00,1.908,1.90828,1.90777,1.90778,280700002.0
2006-08-09 15:30:00,1.9079,1.90819,1.90772,1.90772,235200000.0
2006-08-09 15:35:00,1.90786,1.90843,1.90786,1.90838,348700001.0
2006-08-09 15:40:00,1.90842,1.90871,1.90834,1.9086,264600001.0
2006-08-09 15:45:00,1.90864,1.90895,1.90837,1.90895,336400001.0
2006-08-09 15:50:00,1.90873,1.90887,1.90845,1.90877,336200001.0
2006-08-09 15:55:00,1.90886,1.90892,1.90846,1.90887,314800001.0
2006-08-09 16:00:00,1.90897,1.90973,1.9085,1.90972,372500000.0
2006-08-09 16:05:00,1.9097,1.9097,1.90882,1.90944,241799998.0
2006-08-09 16:10:00,1.90984,1.91007,1.90966,1.91005,311099999.0
2006-08-09 16:15:00,1.91014,1.91036,1.90977,1.90999,258500002.0
2006-08-09 16:20:00,1.90987,1.90995,1.90894,1.90906,299900002.0
2006-08-09 16:25:00,1.90908,1.90913,1.90882,1.90908,205300001.0
2006-08-09 16:30:00,1.90902,1.90921,1.90806,1.90854,314300000.0
2006-08-09 16:35:00,1.90848,1.90929,1.90846,1.90889,259500000.0
2006-08-09 16:40:00,1.90894,1.90902,1.90866,1.90869,436046995.0
2006-08-09 16:45:00,1.90871,1.90888,1.90849,1.90849,440500001.0
2006-08-09 16:50:00,1.90848,1.90982,1.90848,1.90939,541699998.0
2006-08-09 16:55:00,1.90936,1.90936,1.90851,1.90851,365400000.0
2006-08-09 17:00:00,1.90832,1.90906,1.90832,1.90899,427599999.0
2006-08-09 17:05:00,1.90903,1.90914,1.9084,1.9084,218200002.0
2006-08-09 17:10:00,1.9083,1.90843,1.90731,1.90742,335200001.0
2006-08-09 17:15:00,1.90741,1.90796,1.90726,1.90735,256600004.0
2006-08-09 17:20:00,1.90738,1.90771,1.90737,1.90761,224070000.0
2006-08-09 17:25:00,1.90764,1.90808,1.90745,1.90806,322599997.0
2006-08-09 17:30:00,1.90803,1.9084,1.90803,1.90828,285199998.0
2006-08-09 17:35:00,1.90827,1.9085,1.90817,1.90818,323999999.0
2006-08-09 17:40:00,1.90828,1.90865,1.90818,1.90865,354100000.0
2006-08-09 17:45:00,1.90851,1.90871,1.90831,1.90871,249100001.0
2006-08-09 17:50:00,1.9086,1.90878,1.90845,1.90855,299200001.0
2006-08-09 17:55:00,1.90853,1.90864,1.90837,1.90855,317100000.0
2006-08-09 18:00:00,1.90855,1.90893,1.9083,1.90885,4360450000.0
2006-08-09 18:05:00,1.90885,1.90927,1.90869,1.90901,4667899990.0
2006-08-09 18:10:00,1.90902,1.9092,1.90885,1.9089,3574700013.0
2006-08-09 18:15:00,1.90892,1.90892,1.90781,1.90786,3074246988.0
2006-08-09 18:20:00,1.90789,1.90807,1.90783,1.90795,3609249994.0
2006-08-09 18:25:00,1.9079,1.908,1.90767,1.90777,3120799993.0
2006-08-09 18:30:00,1.90778,1.90792,1.90766,1.90775,3056499994.0
2006-08-09 18:35:00,1.90771,1.90837,1.90771,1.90833,878250001.0
2006-08-09 18:40:00,1.90835,1.90879,1.90831,1.90858,1246269998.0
2006-08-09 18:45:00,1.90855,1.90873,1.90846,1.90858,1021800000.0
2006-08-09 18:50:00,1.90857,1.90861,1.90822,1.90825,1991746995.0
2006-08-09 18:55:00,1.90835,1.90864,1.90826,1.90826,2148199991.0
2006-08-09 19:00:00,1.90828,1.90834,1.90784,1.90805,1523346989.0
2006-08-09 19:05:00,1.90805,1.90832,1.908,1.90832,2022599996.0
2006-08-09 19:10:00,1.90836,1.90851,1.90799,1.90814,1504100005.0
2006-08-09 19:15:00,1.90817,1.90824,1.90762,1.90782,1362399993.0
2006-08-09 19:20:00,1.9078,1.90796,1.90769,1.90778,1536600005.0
2006-08-09 19:25:00,1.90775,1.9079,1.90724,1.9073,1762699995.0
2006-08-09 19:30:00,1.90726,1.90755,1.90692,1.90711,1651299997.0
2006-08-09 19:35:00,1.9071,1.90728,1.90661,1.90693,1134500002.0
2006-08-09 19:40:00,1.90694,1.90743,1.90694,1.90738,1424100003.0
2006-08-09 19:45:00,1.90743,1.90758,1.90738,1.90745,1005249997.0
2006-08-09 19:50:00,1.90745,1.90774,1.90738,1.9076,1090399996.0
2006-08-09 19:55:00,1.90754,1.90757,1.90693,1.90696,1311150003.0
2006-08-09 20:00:00,1.90686,1.90686,1.90541,1.90605,813100006.0
2006-08-09 20:05:00,1.90603,1.90617,1.90576,1.90581,1102899994.0
2006-08-09 20:10:00,1.90585,1.90653,1.90585,1.90647,854700001.0
2006-08-09 20:15:00,1.90651,1.90663,1.90569,1.90585,796899998.0
2006-08-09 20:20:00,1.90575,1.9059,1.90506,1.90543,1130599989.0
2006-08-09 20:25:00,1.90547,1.90561,1.90497,1.905,1541099997.0
2006-08-09 20:30:00,1.90499,1.90516,1.90408,1.9051,2433199993.0
2006-08-09 20:35:00,1.90509,1.90512,1.90487,1.905,981499993.0
2006-08-09 20:40:00,1.905,1.90542,1.905,1.90533,1035599996.0
2006-08-09 20:45:00,1.90534,1.90544,1.90509,1.90525,925299995.0
2006-08-09 20:50:00,1.90523,1.90534,1.905,1.905,1781999999.0
2006-08-09 20:55:00,1.905,1.90506,1.90412,1.90422,2101200004.0
2006-08-09 21:00:00,1.90418,1.90481,1.90418,1.90481,1405899990.0
2006-08-09 21:05:00,1.9048,1.90493,1.90462,1.90482,644800001.0
2006-08-09 21:10:00,1.90497,1.90512,1.90495,1.905,863399997.0
2006-08-09 21:15:00,1.90503,1.90503,1.9048,1.90486,586999997.0
2006-08-09 21:20:00,1.90485,1.90493,1.90475,1.9048,854599998.0
2006-08-09 21:25:00,1.9048,1.90495,1.90478,1.90488,504200001.0
2006-08-09 21:30:00,1.90474,1.90534,1.90474,1.90497,903050005.0
2006-08-09 21:35:00,1.905,1.90516,1.90495,1.90507,567699995.0
2006-08-09 21:40:00,1.90503,1.90518,1.90503,1.90513,698399997.0
2006-08-09 21:45:00,1.90512,1.90517,1.90505,1.90508,705000001.0
2006-08-09 21:50:00,1.9051,1.90518,1.90496,1.90505,405799999.0
2006-08-09 21:55:00,1.90507,1.90515,1.90485,1.90485,998246992.0
2006-08-09 22:00:00,1.90488,1.90493,1.90444,1.90444,960899995.0
2006-08-09 22:05:00,1.90438,1.90438,1.90407,1.90417,377200003.0
2006-08-09 22:10:00,1.90415,1.90415,1.90394,1.90394,490799993.0
2006-08-09 22:15:00,1.90399,1.90426,1.90388,1.90426,762850004.0
2006-08-09 22:20:00,1.90425,1.90426,1.90407,1.90416,586799994.0
2006-08-09 22:25:00,1.90415,1.90452,1.90405,1.90436,578900001.0
2006-08-09 22:30:00,1.90441,1.90471,1.90441,1.9046,582049997.0
2006-08-09 22:35:00,1.90465,1.90475,1.90465,1.9047,373200006.0
2006-08-09 22:40:00,1.90468,1.90475,1.90435,1.90443,453000001.0
2006-08-09 22:45:00,1.90443,1.9045,1.90421,1.90431,356600001.0
2006-08-09 22:50:00,1.90433,1.90442,1.9037,1.90403,190600000.0
2006-08-09 22:55:00,1.90405,1.9043,1.90401,1.90425,393099998.0
2006-08-09 23:00:00,1.9042,1.90454,1.90395,1.9042,234999997.0
2006-08-09 23:05:00,1.90428,1.90438,1.90387,1.90425,344500001.0
2006-08-09 23:10:00,1.90438,1.90499,1.90429,1.9046,349849999.0
2006-08-09 23:15:00,1.90448,1.90455,1.90402,1.90414,344900000.0
2006-08-09 23:20:00,1.90434,1.9045,1.90408,1.90419,441569997.0
2006-08-09 23:25:00,1.90432,1.90446,1.90404,1.90428,368600001.0
2006-08-09 23:30:00,1.9043,1.90447,1.90415,1.90424,355499996.0
2006-08-09 23:35:00,1.90414,1.90455,1.90414,1.90445,283900000.0
2006-08-09 23:40:00,1.90455,1.90468,1.9045,1.9046,131899998.0
2006-08-09 23:45:00,1.90467,1.90485,1.90433,1.9044,261200000.0
2006-08-09 23:50:00,1.90446,1.90473,1.90446,1.90462,157600001.0
2006-08-09 23:55:00,1.90469,1.90482,1.90449,1.90463,140199998.0
2006-08-10 00:00:00,1.90462,1.90465,1.90449,1.90451,204900000.0
2006-08-10 00:05:00,1.9045,1.90452,1.90402,1.90402,195000000.0
2006-08-10 00:10:00,1.90405,1.90411,1.90395,1.904,183300000.0
2006-08-10 00:15:00,1.904,1.90427,1.90392,1.90427,164099997.0
2006-08-10 00:20:00,1.90424,1.90427,1.90417,1.90418,146699997.0
2006-08-10 00:25:00,1.90423,1.90442,1.90405,1.90436,298100003.0
2006-08-10 00:30:00,1.90438,1.90438,1.90391,1.90413,140199999.0
2006-08-10 00:35:00,1.90426,1.90427,1.90389,1.9042,153800001.0
2006-08-10 00:40:00,1.90423,1.90423,1.90392,1.90395,368599999.0
2006-08-10 00:45:00,1.90397,1.90473,1.90397,1.90473,318799999.0
2006-08-10 00:50:00,1.90468,1.90637,1.9045,1.90637,263900000.0
2006-08-10 00:55:00,1.90646,1.90646,1.90557,1.90575,436399998.0
2006-08-10 01:00:00,1.90559,1.90568,1.9047,1.9047,184769999.0
2006-08-10 01:05:00,1.90486,1.90534,1.90486,1.90502,312300002.0
2006-08-10 01:10:00,1.90498,1.90522,1.90487,1.90522,200200000.0
2006-08-10 01:15:00,1.90517,1.90517,1.90436,1.90481,243100000.0
2006-08-10 01:20:00,1.90496,1.90503,1.90467,1.90499,160300000.0
2006-08-10 01:25:00,1.90501,1.90542,1.9047,1.90542,407299999.0
2006-08-10 01:30:00,1.90551,1.90577,1.90534,1.90577,186200001.0
2006-08-10 01:35:00,1.9057,1.90607,1.9057,1.90606,246099999.0
2006-08-10 01:40:00,1.90604,1.90612,1.90589,1.90589,324250003.0
2006-08-10 01:45:00,1.90591,1.90593,1.90545,1.90547,320500000.0
2006-08-10 01:50:00,1.9053,1.9053,1.90493,1.90513,293100001.0
2006-08-10 01:55:00,1.9052,1.90525,1.90481,1.90498,260599996.0
2006-08-10 02:00:00,1.90497,1.90523,1.90436,1.90454,398799998.0
2006-08-10 02:05:00,1.90447,1.90508,1.90432,1.90495,309000000.0
2006-08-10 02:10:00,1.90497,1.90516,1.9047,1.90495,394499999.0
2006-08-10 02:15:00,1.90495,1.90502,1.90468,1.90481,453800000.0
2006-08-10 02:20:00,1.90496,1.90509,1.90457,1.90484,353199996.0
2006-08-10 02:25:00,1.90477,1.905,1.90451,1.9046,242000005.0
2006-08-10 02:30:00,1.90458,1.90469,1.90435,1.90463,299800001.0
2006-08-10 02:35:00,1.90463,1.90465,1.9043,1.90439,304899996.0
2006-08-10 02:40:00,1.90443,1.90477,1.90428,1.90477,247550001.0
2006-08-10 02:45:00,1.90472,1.90478,1.90455,1.9047,201900000.0
2006-08-10 02:50:00,1.90463,1.90463,1.9044,1.90445,297200000.0
2006-08-10 02:55:00,1.9044,1.90452,1.90426,1.90445,317899999.0
2006-08-10 03:00:00,1.90447,1.90495,1.90432,1.90493,222300000.0
2006-08-10 03:05:00,1.90495,1.90522,1.90495,1.90511,311399996.0
2006-08-10 03:10:00,1.90504,1.90515,1.9048,1.90501,195700000.0
2006-08-10 03:15:00,1.90502,1.90502,1.9049,1.90495,197400001.0
2006-08-10 03:20:00,1.905,1.90557,1.90495,1.90547,194700002.0
2006-08-10 03:25:00,1.90548,1.90597,1.90546,1.90597,277899999.0
2006-08-10 03:30:00,1.90615,1.90705,1.90613,1.90692,242999998.0
2006-08-10 03:35:00,1.90695,1.90726,1.90649,1.90652,396400004.0
2006-08-10 03:40:00,1.9066,1.90672,1.90632,1.90638,316699996.0
2006-08-10 03:45:00,1.90635,1.90646,1.90613,1.90631,326200001.0
2006-08-10 03:50:00,1.90623,1.90644,1.90589,1.90595,226000000.0
2006-08-10 03:55:00,1.90606,1.90611,1.9055,1.9056,224700002.0
2006-08-10 04:00:00,1.90548,1.90608,1.90545,1.90608,289300002.0
2006-08-10 04:05:00,1.90604,1.90609,1.90574,1.906,284946993.0
2006-08-10 04:10:00,1.90591,1.90629,1.90591,1.90609,322500001.0
2006-08-10 04:15:00,1.90615,1.90628,1.90594,1.90626,258099999.0
2006-08-10 04:20:00,1.90611,1.90628,1.90599,1.906,235999997.0
2006-08-10 04:25:00,1.90604,1.90623,1.90598,1.90614,384200001.0
2006-08-10 04:30:00,1.90614,1.90619,1.90603,1.90615,183399999.0
2006-08-10 04:35:00,1.90615,1.90644,1.90608,1.90619,370799999.0
2006-08-10 04:40:00,1.90627,1.90657,1.90627,1.90642,184300000.0
2006-08-10 04:45:00,1.90647,1.90659,1.90643,1.9065,154600001.0
2006-08-10 04:50:00,1.90647,1.90648,1.9061,1.9061,125099999.0
2006-08-10 04:55:00,1.90599,1.90618,1.90599,1.90607,187700002.0
2006-08-10 05:00:00,1.90608,1.90608,1.90589,1.9059,248300000.0
2006-08-10 05:05:00,1.90595,1.906,1.90583,1.90595,134600000.0
2006-08-10 05:10:00,1.906,1.9061,1.90595,1.90605,119600001.0
2006-08-10 05:15:00,1.90608,1.90615,1.906,1.90612,225250001.0
2006-08-10 05:20:00,1.90607,1.90615,1.906,1.90608,268099997.0
2006-08-10 05:25:00,1.90612,1.90642,1.90612,1.90635,253599999.0
2006-08-10 05:30:00,1.90631,1.9064,1.9061,1.9064,277500002.0
2006-08-10 05:35:00,1.90635,1.90647,1.90629,1.90629,163500002.0
2006-08-10 05:40:00,1.90635,1.90635,1.90609,1.9061,394800002.0
2006-08-10 05:45:00,1.90602,1.90618,1.90597,1.90609,163100000.0
2006-08-10 05:50:00,1.90612,1.90612,1.90582,1.906,198400001.0
2006-08-10 05:55:00,1.90594,1.9062,1.90594,1.906,339399999.0
2006-08-10 06:00:00,1.90605,1.90606,1.90565,1.90565,254000001.0
2006-08-10 06:05:00,1.90554,1.90582,1.90551,1.90577,393646997.0
2006-08-10 06:10:00,1.90572,1.90645,1.90563,1.90635,274799998.0
2006-08-10 06:15:00,1.90626,1.90626,1.90576,1.90583,328800001.0
2006-08-10 06:20:00,1.9058,1.90619,1.9058,1.9059,287000000.0
2006-08-10 06:25:00,1.90595,1.90597,1.90578,1.90597,181600000.0
2006-08-10 06:30:00,1.9059,1.90594,1.90574,1.90577,263100001.0
2006-08-10 06:35:00,1.90566,1.90622,1.90555,1.90612,287800001.0
2006-08-10 06:40:00,1.9062,1.90628,1.9056,1.9057,337300001.0
2006-08-10 06:45:00,1.90573,1.9059,1.9056,1.90585,318899999.0
2006-08-10 06:50:00,1.90585,1.9061,1.90561,1.90608,235699999.0
2006-08-10 06:55:00,1.90602,1.90602,1.9057,1.9057,263500000.0
2006-08-10 07:00:00,1.90583,1.90605,1.90575,1.9059,317600000.0
2006-08-10 07:05:00,1.90598,1.90635,1.90588,1.90635,354799999.0
2006-08-10 07:10:00,1.90636,1.90642,1.90555,1.90569,376000000.0
2006-08-10 07:15:00,1.90579,1.9058,1.90547,1.90547,279500002.0
2006-08-10 07:20:00,1.90546,1.90551,1.90505,1.9052,357200001.0
2006-08-10 07:25:00,1.90518,1.90556,1.90505,1.90551,247100001.0
2006-08-10 07:30:00,1.90522,1.90522,1.90328,1.90345,263199999.0
2006-08-10 07:35:00,1.90355,1.90359,1.90253,1.90321,377399997.0
2006-08-10 07:40:00,1.90319,1.90393,1.90319,1.90393,391400001.0
2006-08-10 07:45:00,1.90391,1.90402,1.9029,1.90295,316199999.0
2006-08-10 07:50:00,1.90295,1.90311,1.9025,1.90257,350199999.0
2006-08-10 07:55:00,1.90248,1.90313,1.90246,1.9031,183299998.0
2006-08-10 08:00:00,1.90307,1.90314,1.90263,1.90306,268599999.0
2006-08-10 08:05:00,1.90316,1.90452,1.90307,1.90452,271700000.0
2006-08-10 08:10:00,1.90454,1.90647,1.90454,1.90647,279800000.0
2006-08-10 08:15:00,1.90712,1.90825,1.90712,1.90772,230999998.0
2006-08-10 08:20:00,1.9076,1.90843,1.90724,1.90742,335799999.0
2006-08-10 08:25:00,1.90736,1.90769,1.90706,1.90709,254350000.0
2006-08-10 08:30:00,1.90706,1.90707,1.90638,1.90689,329100000.0
2006-08-10 08:35:00,1.90701,1.90707,1.90637,1.90667,304199999.0
2006-08-10 08:40:00,1.90668,1.90697,1.90637,1.90691,392299997.0
2006-08-10 08:45:00,1.90716,1.90797,1.90703,1.90742,310700000.0
2006-08-10 08:50:00,1.9073,1.90749,1.90684,1.90699,310400000.0
2006-08-10 08:55:00,1.907,1.9074,1.90693,1.9074,193500003.0
2006-08-10 09:00:00,1.90741,1.90853,1.90727,1.90785,383099999.0
2006-08-10 09:05:00,1.90786,1.90848,1.90706,1.90736,384499998.0
2006-08-10 09:10:00,1.90738,1.90768,1.907,1.90735,272400000.0
2006-08-10 09:15:00,1.9073,1.90756,1.90706,1.90728,308300001.0
2006-08-10 09:20:00,1.90724,1.90725,1.90511,1.90511,266700000.0
2006-08-10 09:25:00,1.90485,1.90505,1.90334,1.90474,316900001.0
2006-08-10 09:30:00,1.90475,1.9051,1.90443,1.9045,379399998.0
2006-08-10 09:35:00,1.90461,1.90506,1.90414,1.90414,298600004.0
2006-08-10 09:40:00,1.90401,1.90402,1.90153,1.90264,339599999.0
2006-08-10 09:45:00,1.90272,1.90272,1.90025,1.90025,342600000.0
2006-08-10 09:50:00,1.90034,1.901,1.9001,1.90056,347099994.0
2006-08-10 09:55:00,1.90057,1.90057,1.89993,1.90045,341300000.0
2006-08-10 10:00:00,1.90052,1.90245,1.90052,1.90241,288399998.0
2006-08-10 10:05:00,1.9022,1.9022,1.89925,1.89932,312099998.0
2006-08-10 10:10:00,1.89929,1.89937,1.8981,1.89916,559849993.0
2006-08-10 10:15:00,1.89938,1.89998,1.89894,1.89937,290600003.0
2006-08-10 10:20:00,1.89926,1.89966,1.89904,1.89964,387700001.0
2006-08-10 10:25:00,1.89955,1.90128,1.89942,1.90114,341800004.0
2006-08-10 10:30:00,1.9011,1.9013,1.90057,1.90088,340899994.0
2006-08-10 10:35:00,1.90077,1.90088,1.90063,1.90072,352200000.0
2006-08-10 10:40:00,1.90083,1.90113,1.90083,1.90095,309849999.0
2006-08-10 10:45:00,1.90095,1.901,1.90043,1.90056,300599999.0
2006-08-10 10:50:00,1.90054,1.90174,1.90054,1.90174,193299998.0
2006-08-10 10:55:00,1.90184,1.90194,1.90131,1.90147,460099999.0
2006-08-10 11:00:00,1.90139,1.90171,1.90133,1.90148,328799996.0
2006-08-10 11:05:00,1.90152,1.90297,1.90151,1.90288,308000000.0
2006-08-10 11:10:00,1.90285,1.90285,1.90248,1.90263,325199998.0
2006-08-10 11:15:00,1.90258,1.90335,1.90245,1.90302,228400002.0
2006-08-10 11:20:00,1.90299,1.90422,1.90299,1.90351,323100002.0
2006-08-10 11:25:00,1.90349,1.90389,1.90325,1.90385,423899999.0
2006-08-10 11:30:00,1.90378,1.90381,1.9033,1.90336,283900000.0
2006-08-10 11:35:00,1.9033,1.90436,1.90325,1.90423,236800002.0
2006-08-10 11:40:00,1.9041,1.90414,1.90382,1.90404,306100002.0
2006-08-10 11:45:00,1.90395,1.90412,1.90377,1.90384,328669996.0
2006-08-10 11:50:00,1.90375,1.90375,1.90262,1.90262,317700000.0
2006-08-10 11:55:00,1.9026,1.90287,1.90242,1.90252,242800002.0
2006-08-10 12:00:00,1.90257,1.90275,1.90121,1.90124,264899999.0
2006-08-10 12:05:00,1.90126,1.90184,1.90096,1.90178,361900000.0
2006-08-10 12:10:00,1.90178,1.90196,1.90132,1.90133,296099997.0
2006-08-10 12:15:00,1.90133,1.90157,1.90107,1.90132,300000000.0
2006-08-10 12:20:00,1.90139,1.90144,1.90125,1.90135,321700003.0
2006-08-10 12:25:00,1.90137,1.9015,1.9013,1.9014,298400000.0
2006-08-10 12:30:00,1.9014,1.90173,1.90137,1.90147,273399998.0
2006-08-10 12:35:00,1.90147,1.90147,1.90131,1.90131,370000000.0
2006-08-10 12:40:00,1.9013,1.90131,1.90115,1.90126,377600003.0
2006-08-10 12:45:00,1.90138,1.90141,1.9012,1.90127,328499999.0
2006-08-10 12:50:00,1.90131,1.90133,1.90076,1.90083,471100005.0
2006-08-10 12:55:00,1.90084,1.90116,1.90079,1.90111,209000001.0
2006-08-10 13:00:00,1.90122,1.9014,1.90107,1.90134,334300001.0
2006-08-10 13:05:00,1.90139,1.9021,1.90139,1.90182,394450000.0
2006-08-10 13:10:00,1.90179,1.90195,1.90142,1.90167,270169998.0
2006-08-10 13:15:00,1.90169,1.90211,1.90162,1.90207,298500001.0
2006-08-10 13:20:00,1.90207,1.90227,1.90194,1.90218,226850002.0
2006-08-10 13:25:00,1.90222,1.90232,1.90208,1.90225,318000004.0
2006-08-10 13:30:00,1.90222,1.90307,1.90222,1.90307,407799997.0
2006-08-10 13:35:00,1.90325,1.90361,1.90298,1.90318,298799996.0
2006-08-10 13:40:00,1.90323,1.90348,1.90287,1.90348,417400002.0
2006-08-10 13:45:00,1.90342,1.90378,1.90313,1.90325,343400001.0
2006-08-10 13:50:00,1.90316,1.90316,1.9028,1.90298,281899999.0
2006-08-10 13:55:00,1.90294,1.90332,1.90281,1.90285,331299999.0
2006-08-10 14:00:00,1.9029,1.90352,1.90284,1.90352,261300001.0
2006-08-10 14:05:00,1.90344,1.90411,1.90341,1.90373,376800001.0
2006-08-10 14:10:00,1.9037,1.90388,1.9035,1.90387,435300000.0
2006-08-10 14:15:00,1.90374,1.90374,1.90304,1.9035,265699998.0
2006-08-10 14:20:00,1.9035,1.90397,1.9035,1.90381,200199997.0
2006-08-10 14:25:00,1.90389,1.90447,1.90145,1.90145,420400002.0
2006-08-10 14:30:00,1.90223,1.90445,1.9012,1.90291,300399998.0
2006-08-10 14:35:00,1.90307,1.90307,1.90012,1.90029,301500001.0
2006-08-10 14:40:00,1.9002,1.90122,1.89974,1.90122,210600000.0
2006-08-10 14:45:00,1.90103,1.90118,1.90059,1.90118,374400001.0
2006-08-10 14:50:00,1.90128,1.9016,1.90093,1.90155,278100002.0
2006-08-10 14:55:00,1.90163,1.90185,1.90128,1.90129,410000006.0
2006-08-10 15:00:00,1.9012,1.90188,1.9011,1.9015,322400002.0
2006-08-10 15:05:00,1.90152,1.90209,1.90151,1.90199,301000000.0
2006-08-10 15:10:00,1.90185,1.90231,1.90173,1.90211,438099996.0
2006-08-10 15:15:00,1.90206,1.90229,1.90174,1.90176,348899998.0
2006-08-10 15:20:00,1.90179,1.90277,1.90176,1.90245,463799999.0
2006-08-10 15:25:00,1.9024,1.9024,1.90133,1.90133,262999998.0
2006-08-10 15:30:00,1.9012,1.90179,1.90086,1.90096,316600000.0
2006-08-10 15:35:00,1.90117,1.90123,1.89968,1.9001,301299999.0
2006-08-10 15:40:00,1.90017,1.90112,1.90017,1.90079,342000002.0
2006-08-10 15:45:00,1.90089,1.90116,1.90008,1.90039,353400003.0
2006-08-10 15:50:00,1.90025,1.90071,1.90008,1.90064,285500000.0
2006-08-10 15:55:00,1.90069,1.90094,1.90021,1.90042,226300000.0
2006-08-10 16:00:00,1.90016,1.90055,1.8987,1.89902,450399994.0
2006-08-10 16:05:00,1.89904,1.89923,1.89842,1.89898,311600000.0
2006-08-10 16:10:00,1.89909,1.8992,1.89854,1.89863,458400000.0
2006-08-10 16:15:00,1.89828,1.89828,1.89633,1.89724,386199998.0
2006-08-10 16:20:00,1.89708,1.89708,1.89365,1.89365,369800001.0
2006-08-10 16:25:00,1.8933,1.89386,1.89322,1.89383,323499998.0
2006-08-10 16:30:00,1.89381,1.89427,1.89292,1.89303,295199996.0
2006-08-10 16:35:00,1.89277,1.89277,1.89078,1.89158,354500002.0
2006-08-10 16:40:00,1.89167,1.89192,1.8915,1.89153,265899999.0
2006-08-10 16:45:00,1.89131,1.89135,1.89064,1.89065,286199996.0
2006-08-10 16:50:00,1.89041,1.89168,1.89022,1.89162,287099998.0
2006-08-10 16:55:00,1.89176,1.89194,1.89101,1.8914,395500000.0
2006-08-10 17:00:00,1.89161,1.89165,1.89088,1.89136,459500000.0
2006-08-10 17:05:00,1.8913,1.89141,1.89047,1.89062,270700000.0
2006-08-10 17:10:00,1.89051,1.89051,1.89,1.89005,270900000.0
2006-08-10 17:15:00,1.88999,1.89005,1.88663,1.88663,400900000.0
2006-08-10 17:20:00,1.88668,1.8884,1.88668,1.88837,265399999.0
2006-08-10 17:25:00,1.88873,1.8907,1.88873,1.89065,312099996.0
2006-08-10 17:30:00,1.89053,1.89062,1.89006,1.89029,396800002.0
2006-08-10 17:35:00,1.89027,1.8905,1.889,1.889,321300001.0
2006-08-10 17:40:00,1.88894,1.889,1.88818,1.88887,425199994.0
2006-08-10 17:45:00,1.88883,1.88931,1.8887,1.8893,342899998.0
2006-08-10 17:50:00,1.88923,1.88989,1.88847,1.88857,316100000.0
2006-08-10 17:55:00,1.8886,1.88868,1.88822,1.88843,194699998.0
2006-08-10 18:00:00,1.88854,1.88897,1.88839,1.88882,4593099991.0
2006-08-10 18:05:00,1.88875,1.88917,1.88854,1.88903,5114200004.0
2006-08-10 18:10:00,1.88907,1.88929,1.8888,1.88907,3845499992.0
2006-08-10 18:15:00,1.88915,1.88989,1.88897,1.88973,3612549996.0
2006-08-10 18:20:00,1.88973,1.89003,1.88945,1.88991,3466700001.0
2006-08-10 18:25:00,1.88992,1.89057,1.88988,1.88999,3286899994.0
2006-08-10 18:30:00,1.88988,1.88988,1.88917,1.88924,3056399998.0
2006-08-10 18:35:00,1.88927,1.88947,1.88885,1.88885,1025099998.0
2006-08-10 18:40:00,1.88882,1.88925,1.88882,1.88908,1475599993.0
2006-08-10 18:45:00,1.88903,1.88913,1.88875,1.88886,946600004.0
2006-08-10 18:50:00,1.88894,1.88935,1.88886,1.8892,1975999997.0
2006-08-10 18:55:00,1.88927,1.88943,1.88918,1.88922,2479999996.0
2006-08-10 19:00:00,1.88912,1.88919,1.88877,1.8891,1857470005.0
2006-08-10 19:05:00,1.8891,1.88914,1.88853,1.88875,1822200002.0
2006-08-10 19:10:00,1.88878,1.88897,1.88868,1.88879,1281699998.0
2006-08-10 19:15:00,1.88884,1.8891,1.88878,1.8891,1208799999.0
2006-08-10 19:20:00,1.88913,1.89009,1.88909,1.89003,1300199998.0
2006-08-10 19:25:00,1.89011,1.8907,1.89009,1.89013,1628049995.0
2006-08-10 19:30:00,1.8901,1.89113,1.8901,1.89051,1639549996.0
2006-08-10 19:35:00,1.89052,1.89119,1.89039,1.89116,1340300002.0
2006-08-10 19:40:00,1.8911,1.8913,1.8909,1.89107,1613350005.0
2006-08-10 19:45:00,1.89107,1.89123,1.89094,1.89117,1063299995.0
2006-08-10 19:50:00,1.89118,1.89119,1.89011,1.89051,1059449993.0
2006-08-10 19:55:00,1.89054,1.89148,1.89052,1.89141,1388300000.0
2006-08-10 20:00:00,1.89138,1.89145,1.89068,1.89083,734349998.0
2006-08-10 20:05:00,1.8908,1.89095,1.89071,1.8909,1133699996.0
2006-08-10 20:10:00,1.8909,1.89161,1.8909,1.89153,896000000.0
2006-08-10 20:15:00,1.89155,1.89193,1.89149,1.89192,990299995.0
2006-08-10 20:20:00,1.89186,1.89191,1.89135,1.89151,928299999.0
2006-08-10 20:25:00,1.8915,1.89163,1.89131,1.8915,1730500000.0
2006-08-10 20:30:00,1.89151,1.89205,1.89151,1.89199,2533800002.0
2006-08-10 20:35:00,1.89203,1.89242,1.89202,1.89213,1110800001.0
2006-08-10 20:40:00,1.89212,1.89265,1.89212,1.89255,1075599998.0
2006-08-10 20:45:00,1.89256,1.89337,1.89255,1.89335,840599992.0
2006-08-10 20:50:00,1.8933,1.89352,1.89301,1.89352,1875149993.0
2006-08-10 20:55:00,1.89358,1.89371,1.89342,1.89353,2268600007.0
2006-08-10 21:00:00,1.89363,1.89366,1.89338,1.8936,1169150005.0
2006-08-10 21:05:00,1.8936,1.89367,1.89355,1.8936,689499996.0
2006-08-10 21:10:00,1.89365,1.89399,1.89361,1.8939,764250002.0
2006-08-10 21:15:00,1.89403,1.89442,1.89388,1.89397,674899998.0
2006-08-10 21:20:00,1.89388,1.89406,1.89358,1.89358,1003749998.0
2006-08-10 21:25:00,1.89352,1.89352,1.89307,1.89334,561950001.0
2006-08-10 21:30:00,1.89346,1.89373,1.8931,1.8931,953200001.0
2006-08-10 21:35:00,1.89316,1.89346,1.89315,1.89334,570300006.0
2006-08-10 21:40:00,1.89332,1.89346,1.89326,1.89333,622200003.0
2006-08-10 21:45:00,1.89335,1.89373,1.89335,1.89356,605300001.0
2006-08-10 21:50:00,1.89354,1.8937,1.89337,1.89345,387099996.0
2006-08-10 21:55:00,1.89346,1.89359,1.8934,1.89345,870300000.0
2006-08-10 22:00:00,1.8935,1.89354,1.89334,1.89343,807599999.0
2006-08-10 22:05:00,1.89344,1.89344,1.89304,1.89308,421899997.0
2006-08-10 22:10:00,1.89305,1.89333,1.89298,1.89325,423499997.0
2006-08-10 22:15:00,1.89334,1.89344,1.89303,1.89328,770000001.0
2006-08-10 22:20:00,1.89332,1.89356,1.89327,1.89335,450999998.0
2006-08-10 22:25:00,1.89335,1.89337,1.89317,1.89317,459600003.0
2006-08-10 22:30:00,1.89317,1.8934,1.89311,1.89325,536100002.0
2006-08-10 22:35:00,1.8933,1.89338,1.89305,1.8931,265400001.0
2006-08-10 22:40:00,1.89309,1.89313,1.89285,1.893,502799996.0
2006-08-10 22:45:00,1.89303,1.8931,1.8929,1.89293,324099997.0
2006-08-10 22:50:00,1.89295,1.89312,1.89285,1.89305,201699999.0
2006-08-10 22:55:00,1.89303,1.8933,1.89296,1.89315,425400001.0
2006-08-10 23:00:00,1.8931,1.89331,1.89291,1.89307,358799997.0
2006-08-10 23:05:00,1.89312,1.89353,1.89288,1.89324,319900003.0
2006-08-10 23:10:00,1.8934,1.89362,1.89308,1.89347,495599994.0
2006-08-10 23:15:00,1.8933,1.89356,1.89309,1.8934,321499998.0
2006-08-10 23:20:00,1.89344,1.8938,1.8932,1.8938,339100002.0
2006-08-10 23:25:00,1.89372,1.89378,1.89313,1.89322,274299997.0
2006-08-10 23:30:00,1.89322,1.89353,1.89318,1.8933,299299997.0
2006-08-10 23:35:00,1.89325,1.89337,1.89323,1.8933,84700001.0
2006-08-10 23:40:00,1.89332,1.89385,1.89323,1.89375,180399999.0
2006-08-10 23:45:00,1.89361,1.89378,1.89333,1.89342,356299996.0
2006-08-10 23:50:00,1.89345,1.89383,1.89342,1.89345,254399998.0
2006-08-10 23:55:00,1.8934,1.89362,1.8934,1.89345,144799999.0
2006-08-11 00:00:00,1.89343,1.89368,1.8934,1.89345,299599996.0
2006-08-11 00:05:00,1.89348,1.89359,1.89343,1.89349,251100000.0
2006-08-11 00:10:00,1.89353,1.89385,1.89328,1.8938,292699997.0
2006-08-11 00:15:00,1.8938,1.89387,1.89372,1.8938,148499999.0
2006-08-11 00:20:00,1.89376,1.89398,1.89353,1.89353,303400000.0
2006-08-11 00:25:00,1.8934,1.89362,1.89334,1.89362,344799998.0
2006-08-11 00:30:00,1.89365,1.89375,1.8936,1.89375,21500000.0
2006-08-11 00:35:00,1.8938,1.89387,1.89373,1.8938,154500001.0
2006-08-11 00:40:00,1.89396,1.89446,1.89395,1.89395,324600002.0
2006-08-11 00:45:00,1.89392,1.89398,1.89368,1.89388,236599999.0
2006-08-11 00:50:00,1.89396,1.89411,1.89371,1.89411,224700000.0
2006-08-11 00:55:00,1.89407,1.89409,1.89374,1.89385,260600001.0
2006-08-11 01:00:00,1.89386,1.894,1.89384,1.89393,224999999.0
2006-08-11 01:05:00,1.894,1.894,1.8939,1.894,285099998.0
2006-08-11 01:10:00,1.894,1.89403,1.89392,1.894,198999998.0
2006-08-11 01:15:00,1.89395,1.89424,1.89387,1.89407,249900001.0
2006-08-11 01:20:00,1.89403,1.89407,1.89392,1.89402,167100000.0
2006-08-11 01:25:00,1.89406,1.89425,1.89404,1.89417,280599999.0
2006-08-11 01:30:00,1.8942,1.8943,1.89405,1.89417,165000001.0
2006-08-11 01:35:00,1.89415,1.89449,1.89415,1.89449,271599997.0
2006-08-11 01:40:00,1.89449,1.8946,1.89437,1.89452,225300002.0
2006-08-11 01:45:00,1.89457,1.89463,1.89453,1.8946,289799999.0
2006-08-11 01:50:00,1.89455,1.89456,1.89369,1.8937,409599999.0
2006-08-11 01:55:00,1.89372,1.8938,1.89316,1.89352,196100003.0
2006-08-11 02:00:00,1.8935,1.89371,1.89334,1.89354,292200001.0
2006-08-11 02:05:00,1.89349,1.8936,1.89328,1.89335,288600000.0
2006-08-11 02:10:00,1.89339,1.89341,1.89311,1.8933,336699997.0
2006-08-11 02:15:00,1.89326,1.89361,1.89304,1.8936,277900000.0
2006-08-11 02:20:00,1.89356,1.89365,1.89339,1.89341,219400002.0
2006-08-11 02:25:00,1.89323,1.89348,1.89298,1.89348,373199998.0
2006-08-11 02:30:00,1.89342,1.89392,1.89317,1.89381,273900000.0
2006-08-11 02:35:00,1.89393,1.89417,1.89383,1.89399,389800001.0
2006-08-11 02:40:00,1.89392,1.89422,1.89383,1.8942,322900001.0
2006-08-11 02:45:00,1.8941,1.89413,1.89369,1.89406,241200002.0
2006-08-11 02:50:00,1.8941,1.89433,1.89403,1.89408,492999999.0
2006-08-11 02:55:00,1.89407,1.8942,1.89387,1.89398,341199999.0
2006-08-11 03:00:00,1.89397,1.89404,1.89388,1.89389,244799998.0
2006-08-11 03:05:00,1.89383,1.89391,1.89357,1.89363,272599999.0
2006-08-11 03:10:00,1.8936,1.89363,1.89338,1.89338,299499998.0
2006-08-11 03:15:00,1.89339,1.89339,1.89319,1.89336,199500002.0
2006-08-11 03:20:00,1.89353,1.89377,1.89352,1.89354,180099998.0
2006-08-11 03:25:00,1.8935,1.8935,1.89301,1.89304,239000001.0
2006-08-11 03:30:00,1.89317,1.89342,1.89317,1.89325,215399996.0
2006-08-11 03:35:00,1.89337,1.89375,1.89337,1.89352,299999997.0
2006-08-11 03:40:00,1.8935,1.8935,1.89288,1.89298,389400001.0
2006-08-11 03:45:00,1.89288,1.89335,1.89288,1.89313,356500000.0
2006-08-11 03:50:00,1.89314,1.89321,1.89288,1.89288,471599996.0
2006-08-11 03:55:00,1.8929,1.89308,1.89284,1.89308,272599997.0
2006-08-11 04:00:00,1.89288,1.89303,1.89248,1.8925,201999997.0
2006-08-11 04:05:00,1.89252,1.89262,1.89231,1.89254,371700000.0
2006-08-11 04:10:00,1.89265,1.89285,1.89244,1.89244,395149998.0
2006-08-11 04:15:00,1.89252,1.89285,1.89249,1.89275,160200001.0
2006-08-11 04:20:00,1.89265,1.89276,1.89237,1.89237,303000000.0
2006-08-11 04:25:00,1.89241,1.89265,1.89241,1.89255,393700000.0
2006-08-11 04:30:00,1.89252,1.89286,1.89245,1.89273,279099998.0
2006-08-11 04:35:00,1.89253,1.89344,1.89253,1.89344,254149997.0
2006-08-11 04:40:00,1.89348,1.89401,1.89342,1.89392,193600000.0
2006-08-11 04:45:00,1.89393,1.89396,1.89363,1.89375,165670002.0
2006-08-11 04:50:00,1.89372,1.89372,1.89358,1.89366,250699997.0
2006-08-11 04:55:00,1.89373,1.89373,1.89353,1.89366,206800000.0
2006-08-11 05:00:00,1.89365,1.89365,1.89305,1.89315,162500000.0
2006-08-11 05:05:00,1.89325,1.89325,1.89264,1.89264,258800001.0
2006-08-11 05:10:00,1.89262,1.89288,1.89262,1.8927,174499999.0
2006-08-11 05:15:00,1.89273,1.89303,1.89265,1.89286,349800003.0
2006-08-11 05:20:00,1.89282,1.89293,1.89268,1.89278,330300000.0
2006-08-11 05:25:00,1.8928,1.89293,1.89275,1.8928,196200001.0
2006-08-11 05:30:00,1.8928,1.89289,1.89256,1.89289,378599998.0
2006-08-11 05:35:00,1.89285,1.8929,1.89275,1.89276,150500001.0
2006-08-11 05:40:00,1.89285,1.8929,1.89261,1.89278,319899997.0
2006-08-11 05:45:00,1.89283,1.89354,1.89283,1.89315,162699999.0
2006-08-11 05:50:00,1.89307,1.89337,1.89295,1.89307,257849995.0
2006-08-11 05:55:00,1.89307,1.89322,1.89297,1.8931,271500001.0
2006-08-11 06:00:00,1.89318,1.89336,1.89314,1.89322,315700003.0
2006-08-11 06:05:00,1.89327,1.89343,1.89324,1.89339,335249998.0
2006-08-11 06:10:00,1.89342,1.89352,1.89337,1.89338,194699996.0
2006-08-11 06:15:00,1.89345,1.89355,1.89333,1.89348,221299997.0
2006-08-11 06:20:00,1.89353,1.89376,1.89343,1.89347,387246991.0
2006-08-11 06:25:00,1.89354,1.89354,1.89328,1.89337,146999998.0
2006-08-11 06:30:00,1.8933,1.89335,1.89305,1.89311,251799997.0
2006-08-11 06:35:00,1.89317,1.89327,1.89281,1.89282,209399997.0
2006-08-11 06:40:00,1.89277,1.89301,1.89273,1.8929,266599998.0
2006-08-11 06:45:00,1.8929,1.89308,1.89279,1.89288,216999998.0
2006-08-11 06:50:00,1.89282,1.89317,1.89262,1.89317,241399999.0
2006-08-11 06:55:00,1.89327,1.89411,1.89321,1.8939,401699998.0
2006-08-11 07:00:00,1.89399,1.89507,1.89399,1.89473,229499999.0
2006-08-11 07:05:00,1.89477,1.89477,1.89415,1.89422,324799998.0
2006-08-11 07:10:00,1.8942,1.89456,1.89415,1.89447,174800001.0
2006-08-11 07:15:00,1.89455,1.89455,1.8943,1.8943,159300001.0
2006-08-11 07:20:00,1.89427,1.8944,1.89412,1.89434,320200000.0
2006-08-11 07:25:00,1.89435,1.89455,1.89405,1.89418,215300001.0
2006-08-11 07:30:00,1.89417,1.89417,1.89356,1.89356,279699998.0
2006-08-11 07:35:00,1.89349,1.89358,1.89322,1.8935,212700001.0
2006-08-11 07:40:00,1.8936,1.89415,1.8936,1.89414,273199998.0
2006-08-11 07:45:00,1.89413,1.8942,1.89384,1.89387,352700002.0
2006-08-11 07:50:00,1.89382,1.89407,1.89375,1.89376,177899998.0
2006-08-11 07:55:00,1.89378,1.89393,1.89365,1.89393,131400000.0
2006-08-11 08:00:00,1.89393,1.89405,1.89331,1.89332,258799996.0
2006-08-11 08:05:00,1.89324,1.89326,1.89297,1.89313,261449998.0
2006-08-11 08:10:00,1.8931,1.89314,1.89294,1.89294,385849997.0
2006-08-11 08:15:00,1.89295,1.89295,1.89177,1.8918,166500000.0
2006-08-11 08:20:00,1.89175,1.89178,1.89022,1.89038,457200001.0
2006-08-11 08:25:00,1.89035,1.89079,1.88992,1.89079,266099999.0
2006-08-11 08:30:00,1.89102,1.89104,1.88949,1.89048,320099999.0
2006-08-11 08:35:00,1.89093,1.89182,1.89057,1.89153,244569997.0
2006-08-11 08:40:00,1.89157,1.89168,1.89071,1.89076,468300005.0
2006-08-11 08:45:00,1.89092,1.89098,1.89024,1.89024,312300001.0
2006-08-11 08:50:00,1.89011,1.89065,1.88992,1.89035,336800000.0
2006-08-11 08:55:00,1.89042,1.89116,1.89032,1.89106,263000000.0
2006-08-11 09:00:00,1.89107,1.89245,1.891,1.89235,372700003.0
2006-08-11 09:05:00,1.89233,1.89323,1.89223,1.89314,278800000.0
2006-08-11 09:10:00,1.89322,1.89342,1.89219,1.89255,316399999.0
2006-08-11 09:15:00,1.89266,1.89289,1.89223,1.89227,267700002.0
2006-08-11 09:20:00,1.89235,1.89256,1.8922,1.89256,269900001.0
2006-08-11 09:25:00,1.89251,1.89314,1.89251,1.89306,277800000.0
2006-08-11 09:30:00,1.89302,1.89349,1.89284,1.89349,274600002.0
2006-08-11 09:35:00,1.89359,1.89375,1.893,1.89366,251299999.0
2006-08-11 09:40:00,1.89367,1.89374,1.89303,1.89323,305249998.0
2006-08-11 09:45:00,1.89324,1.89373,1.89284,1.89365,285400002.0
2006-08-11 09:50:00,1.89379,1.89493,1.89379,1.89476,308999999.0
2006-08-11 09:55:00,1.89471,1.89471,1.89356,1.89467,281099995.0
2006-08-11 10:00:00,1.89466,1.89484,1.89407,1.89479,334999996.0
2006-08-11 10:05:00,1.89485,1.89504,1.89473,1.89495,308499999.0
2006-08-11 10:10:00,1.89493,1.89696,1.89477,1.89678,257299999.0
2006-08-11 10:15:00,1.89678,1.89678,1.89586,1.89629,263199997.0
2006-08-11 10:20:00,1.8963,1.89792,1.8963,1.89747,481300001.0
2006-08-11 10:25:00,1.89733,1.89733,1.89628,1.89657,385799998.0
2006-08-11 10:30:00,1.89665,1.89776,1.89665,1.89717,312000001.0
2006-08-11 10:35:00,1.89707,1.89728,1.89663,1.89663,243200002.0
2006-08-11 10:40:00,1.89654,1.89687,1.89614,1.89687,381499997.0
2006-08-11 10:45:00,1.89691,1.89772,1.89681,1.89772,194000000.0
2006-08-11 10:50:00,1.89741,1.89747,1.89684,1.89699,344899999.0
2006-08-11 10:55:00,1.89705,1.89754,1.8968,1.89743,413000000.0
2006-08-11 11:00:00,1.89745,1.89779,1.89706,1.89779,301899997.0
2006-08-11 11:05:00,1.89808,1.89871,1.89739,1.8975,439700003.0
2006-08-11 11:10:00,1.89747,1.89779,1.89718,1.89732,319399999.0
2006-08-11 11:15:00,1.89733,1.89733,1.89661,1.89661,227999999.0
2006-08-11 11:20:00,1.89657,1.89668,1.89582,1.89606,431299999.0
2006-08-11 11:25:00,1.89594,1.89601,1.89544,1.89555,434799999.0
2006-08-11 11:30:00,1.89553,1.89624,1.89553,1.89613,322400002.0
2006-08-11 11:35:00,1.89605,1.89646,1.896,1.89624,384500001.0
2006-08-11 11:40:00,1.89618,1.89626,1.89599,1.89615,385799997.0
2006-08-11 11:45:00,1.89608,1.89664,1.89563,1.8966,311499999.0
2006-08-11 11:50:00,1.89663,1.89695,1.89594,1.89594,352200002.0
2006-08-11 11:55:00,1.896,1.89644,1.89566,1.89567,280299999.0
2006-08-11 12:00:00,1.89559,1.89576,1.89549,1.89572,421300002.0
2006-08-11 12:05:00,1.89587,1.89595,1.89565,1.89595,239249999.0
2006-08-11 12:10:00,1.89598,1.89627,1.8959,1.89627,222899999.0
2006-08-11 12:15:00,1.89639,1.89649,1.89619,1.89631,324100000.0
2006-08-11 12:20:00,1.8964,1.8964,1.89605,1.89615,327899997.0
2006-08-11 12:25:00,1.89615,1.89679,1.89614,1.89655,338000002.0
2006-08-11 12:30:00,1.89647,1.89661,1.8962,1.89639,377700003.0
2006-08-11 12:35:00,1.89642,1.8965,1.89618,1.8963,187500001.0
2006-08-11 12:40:00,1.89628,1.89665,1.89613,1.89658,364200002.0
2006-08-11 12:45:00,1.89668,1.89668,1.89614,1.89623,271900000.0
2006-08-11 12:50:00,1.89628,1.89649,1.89552,1.89561,304700000.0
2006-08-11 12:55:00,1.8956,1.89594,1.89493,1.89508,304549999.0
2006-08-11 13:00:00,1.89502,1.89512,1.89484,1.89496,325999998.0
2006-08-11 13:05:00,1.89499,1.89506,1.8942,1.89424,287200003.0
2006-08-11 13:10:00,1.8942,1.89444,1.89399,1.89418,261900002.0
2006-08-11 13:15:00,1.89422,1.89426,1.89387,1.89387,335300001.0
2006-08-11 13:20:00,1.89378,1.89378,1.8936,1.89371,332000004.0
2006-08-11 13:25:00,1.8938,1.89419,1.89359,1.89367,257600001.0
2006-08-11 13:30:00,1.89361,1.89419,1.89361,1.89418,308599998.0
2006-08-11 13:35:00,1.89411,1.89415,1.89361,1.89361,310700001.0
2006-08-11 13:40:00,1.89361,1.89395,1.89361,1.89388,418300002.0
2006-08-11 13:45:00,1.89386,1.89467,1.89386,1.89452,311999999.0
2006-08-11 13:50:00,1.89453,1.89475,1.8945,1.89472,274200001.0
2006-08-11 13:55:00,1.89472,1.8949,1.89459,1.89487,238099997.0
2006-08-11 14:00:00,1.895,1.89597,1.895,1.8956,341499998.0
2006-08-11 14:05:00,1.89553,1.89592,1.89539,1.89539,453699997.0
2006-08-11 14:10:00,1.89548,1.89586,1.89526,1.89552,331699999.0
2006-08-11 14:15:00,1.89553,1.89554,1.8953,1.89552,365699996.0
2006-08-11 14:20:00,1.89542,1.89557,1.89502,1.89528,209900002.0
2006-08-11 14:25:00,1.89532,1.89568,1.89507,1.8953,394600002.0
2006-08-11 14:30:00,1.89395,1.89395,1.88842,1.88964,199199999.0
2006-08-11 14:35:00,1.88968,1.89075,1.8893,1.8907,395500000.0
2006-08-11 14:40:00,1.8908,1.89117,1.88961,1.88969,294499998.0
2006-08-11 14:45:00,1.88967,1.89026,1.88921,1.88921,342200000.0
2006-08-11 14:50:00,1.88917,1.88976,1.88889,1.88957,408699998.0
2006-08-11 14:55:00,1.88957,1.89072,1.88953,1.89028,398799999.0
2006-08-11 15:00:00,1.89031,1.89066,1.88957,1.89066,214999998.0
2006-08-11 15:05:00,1.89087,1.89123,1.89067,1.89103,364499997.0
2006-08-11 15:10:00,1.891,1.89109,1.89018,1.89029,318999998.0
2006-08-11 15:15:00,1.89007,1.89095,1.88959,1.89083,412500001.0
2006-08-11 15:20:00,1.89097,1.89115,1.89035,1.89043,382099997.0
2006-08-11 15:25:00,1.89046,1.89158,1.89033,1.89158,326999997.0
2006-08-11 15:30:00,1.89162,1.89211,1.89109,1.89211,336200000.0
2006-08-11 15:35:00,1.89211,1.89255,1.89201,1.89233,288246991.0
2006-08-11 15:40:00,1.89237,1.89333,1.89234,1.89333,362100000.0
2006-08-11 15:45:00,1.89354,1.89561,1.89354,1.8949,302900000.0
2006-08-11 15:50:00,1.89475,1.8951,1.89471,1.89499,253899999.0
2006-08-11 15:55:00,1.89494,1.89538,1.89407,1.89459,300800003.0
2006-08-11 16:00:00,1.8947,1.89501,1.8938,1.89426,337399998.0
2006-08-11 16:05:00,1.89421,1.8944,1.89391,1.89399,329200000.0
2006-08-11 16:10:00,1.89402,1.89482,1.89402,1.89471,325800000.0
2006-08-11 16:15:00,1.89485,1.89657,1.89485,1.89569,383100001.0
2006-08-11 16:20:00,1.89573,1.89614,1.89541,1.89555,285699999.0
2006-08-11 16:25:00,1.89545,1.89654,1.89539,1.89654,398299998.0
2006-08-11 16:30:00,1.89673,1.89793,1.89671,1.89735,390400000.0
2006-08-11 16:35:00,1.89719,1.89719,1.89611,1.89633,227070000.0
2006-08-11 16:40:00,1.89612,1.8962,1.89568,1.89609,357149998.0
2006-08-11 16:45:00,1.89622,1.89698,1.8962,1.89658,246699998.0
2006-08-11 16:50:00,1.89655,1.89723,1.89631,1.89683,282900002.0
2006-08-11 16:55:00,1.8968,1.89682,1.89607,1.89654,384300001.0
2006-08-11 17:00:00,1.89662,1.89662,1.89599,1.89625,417399997.0
2006-08-11 17:05:00,1.89626,1.89638,1.89592,1.89613,224650001.0
2006-08-11 17:10:00,1.89616,1.89634,1.8957,1.8958,380800000.0
2006-08-11 17:15:00,1.89587,1.89654,1.89587,1.89648,381500002.0
2006-08-11 17:20:00,1.89638,1.89642,1.8962,1.89628,442000004.0
2006-08-11 17:25:00,1.89624,1.89634,1.89607,1.89626,239399999.0
2006-08-11 17:30:00,1.89612,1.89642,1.8961,1.89641,274700001.0
2006-08-11 17:35:00,1.89641,1.89641,1.89581,1.89619,328299997.0
2006-08-11 17:40:00,1.89626,1.89644,1.89587,1.89598,407499999.0
2006-08-11 17:45:00,1.89602,1.89621,1.89579,1.896,305600001.0
2006-08-11 17:50:00,1.8959,1.89602,1.89552,1.89558,258200000.0
2006-08-11 17:55:00,1.89557,1.89563,1.89475,1.89475,189700001.0
2006-08-11 18:00:00,1.89465,1.89465,1.89349,1.89377,4222749998.0
2006-08-11 18:05:00,1.8938,1.89414,1.89373,1.89385,4821219987.0
2006-08-11 18:10:00,1.89391,1.89404,1.89362,1.89374,3483549999.0
2006-08-11 18:15:00,1.89372,1.89372,1.89327,1.89348,3215499991.0
2006-08-11 18:20:00,1.8935,1.89379,1.89341,1.89355,3156599995.0
2006-08-11 18:25:00,1.8935,1.89365,1.89258,1.89268,3156250006.0
2006-08-11 18:30:00,1.89259,1.89259,1.89165,1.89184,2888049991.0
2006-08-11 18:35:00,1.89183,1.89197,1.89103,1.89132,1142900001.0
2006-08-11 18:40:00,1.89136,1.89193,1.89136,1.89177,1342400009.0
2006-08-11 18:45:00,1.89179,1.89242,1.89168,1.89241,1038300001.0
2006-08-11 18:50:00,1.89243,1.89247,1.8921,1.89219,1884899987.0
2006-08-11 18:55:00,1.8922,1.8922,1.89095,1.891,2560669997.0
2006-08-11 19:00:00,1.89097,1.89103,1.88996,1.89047,1696399993.0
2006-08-11 19:05:00,1.89052,1.8914,1.8905,1.89135,2025099996.0
2006-08-11 19:10:00,1.89133,1.89144,1.89098,1.89119,1471099997.0
2006-08-11 19:15:00,1.89121,1.89148,1.89047,1.89052,1453499996.0
2006-08-11 19:20:00,1.89046,1.89062,1.89033,1.89047,1394399997.0
2006-08-11 19:25:00,1.8905,1.89065,1.8904,1.89043,1686896996.0
2006-08-11 19:30:00,1.89038,1.89045,1.89002,1.89005,1439300002.0
2006-08-11 19:35:00,1.89001,1.89019,1.88978,1.8899,1291000004.0
2006-08-11 19:40:00,1.88984,1.89008,1.88974,1.8898,1490700001.0
2006-08-11 19:45:00,1.88985,1.88991,1.88976,1.88987,986599996.0
2006-08-11 19:50:00,1.88984,1.89023,1.88977,1.89015,1057900005.0
2006-08-11 19:55:00,1.89008,1.89019,1.88986,1.88991,1342046986.0
2006-08-11 20:00:00,1.88985,1.88992,1.88971,1.88978,896999995.0
2006-08-11 20:05:00,1.88975,1.89001,1.8897,1.88988,789699999.0
2006-08-11 20:10:00,1.88988,1.88988,1.88959,1.88959,830346994.0
2006-08-11 20:15:00,1.88952,1.88952,1.88921,1.88941,1043600002.0
2006-08-11 20:20:00,1.88937,1.88955,1.88908,1.8892,1138849998.0
2006-08-11 20:25:00,1.88926,1.8894,1.88907,1.88916,1683199988.0
2006-08-11 20:30:00,1.88915,1.88943,1.88912,1.88924,2634249992.0
2006-08-11 20:35:00,1.88922,1.89046,1.88919,1.89033,1080900004.0
2006-08-11 20:40:00,1.89038,1.89052,1.88996,1.89023,1038499997.0
2006-08-11 20:45:00,1.8902,1.8902,1.88954,1.88993,923500002.0
2006-08-11 20:50:00,1.88986,1.8899,1.88957,1.8896,1749300000.0
2006-08-11 20:55:00,1.88963,1.88981,1.88927,1.88928,2258700001.0
2006-08-11 21:00:00,1.88925,1.88946,1.8892,1.88946,1467799999.0
2006-08-11 21:05:00,1.88945,1.88952,1.88923,1.88948,785799997.0
2006-08-11 21:10:00,1.88957,1.88992,1.88938,1.88985,794100001.0
2006-08-11 21:15:00,1.88998,1.89022,1.88989,1.8901,744846993.0
2006-08-11 21:20:00,1.89008,1.89038,1.8899,1.89009,1021200007.0
2006-08-11 21:25:00,1.89008,1.89008,1.88945,1.88945,532200002.0
2006-08-11 21:30:00,1.88953,1.88974,1.8894,1.88965,791899998.0
2006-08-11 21:35:00,1.88967,1.88974,1.88948,1.88973,426100000.0
2006-08-11 21:40:00,1.88977,1.89001,1.88969,1.89001,587199998.0
2006-08-11 21:45:00,1.89002,1.8901,1.88999,1.89008,523149997.0
2006-08-11 21:50:00,1.89006,1.89038,1.88997,1.89038,420999997.0
2006-08-11 21:55:00,1.8904,1.89059,1.89035,1.89035,854499999.0
2006-08-11 22:00:00,1.89042,1.89058,1.89038,1.8905,998799998.0
2006-08-11 22:05:00,1.89049,1.89057,1.8904,1.89053,296500001.0
2006-08-11 22:10:00,1.89047,1.89064,1.89042,1.89064,365900003.0
2006-08-11 22:15:00,1.89072,1.89072,1.89034,1.8906,634099998.0
2006-08-11 22:20:00,1.89059,1.89086,1.89057,1.89086,397900001.0
2006-08-11 22:25:00,1.89093,1.89105,1.89027,1.89027,503400003.0
2006-08-11 22:30:00,1.89025,1.89025,1.89007,1.8901,613750001.0
2006-08-11 22:35:00,1.89017,1.89045,1.89013,1.89045,321300000.0
2006-08-11 22:40:00,1.89053,1.89057,1.89007,1.8901,405400001.0
2006-08-11 22:45:00,1.89013,1.89025,1.89002,1.89015,282300000.0
2006-08-11 22:50:00,1.89015,1.89032,1.88985,1.89005,185500001.0
2006-08-11 22:55:00,1.89002,1.89007,1.8899,1.88995,202270000.0
2006-08-14 00:00:00,1.8896,1.89,1.8896,1.89,106800000.0
2006-08-14 00:05:00,1.8899,1.8901,1.8899,1.8901,106800000.0
2006-08-14 00:10:00,1.8902,1.8908,1.8901,1.8907,133500000.0
2006-08-14 00:15:00,1.8906,1.8906,1.8903,1.8904,106800000.0
2006-08-14 00:20:00,1.8903,1.8905,1.8903,1.8904,80100000.0
2006-08-14 00:25:00,1.8905,1.8909,1.8904,1.8909,133500000.0
2006-08-14 00:30:00,1.891,1.8911,1.891,1.8911,53400000.0
2006-08-14 00:35:00,1.8912,1.8917,1.8911,1.8917,133500000.0
2006-08-14 00:40:00,1.8918,1.8919,1.8915,1.8918,133500000.0
2006-08-14 00:45:00,1.8917,1.892,1.8917,1.8918,133500000.0
2006-08-14 00:50:00,1.8919,1.892,1.8919,1.892,80100000.0
2006-08-14 00:55:00,1.8919,1.892,1.8917,1.8918,106800000.0
2006-08-14 01:00:00,1.8917,1.892,1.8915,1.8919,106800000.0
2006-08-14 01:05:00,1.892,1.8925,1.892,1.8925,80100000.0
2006-08-14 01:10:00,1.8927,1.893,1.8926,1.8927,133500000.0
2006-08-14 01:15:00,1.8926,1.8927,1.8924,1.8924,106800000.0
2006-08-14 01:20:00,1.8923,1.8923,1.8921,1.8922,80100000.0
2006-08-14 01:25:00,1.8921,1.8922,1.892,1.8922,80100000.0
2006-08-14 01:30:00,1.8923,1.8923,1.8922,1.8922,80100000.0
2006-08-14 01:35:00,1.8923,1.8924,1.8923,1.8924,80100000.0
2006-08-14 01:40:00,1.8925,1.8927,1.8924,1.8925,80100000.0
2006-08-14 01:45:00,1.8926,1.8928,1.8926,1.8928,106800000.0
2006-08-14 01:50:00,1.8927,1.893,1.8927,1.8927,133500000.0
2006-08-14 01:55:00,1.8926,1.8926,1.8924,1.8925,133500000.0
2006-08-14 02:00:00,1.89233,1.89247,1.8917,1.8918,107800001.0
2006-08-14 02:05:00,1.89192,1.89205,1.89142,1.89158,137200000.0
2006-08-14 02:10:00,1.89172,1.89183,1.89145,1.8917,389600002.0
2006-08-14 02:15:00,1.89177,1.89199,1.89171,1.89195,252399997.0
2006-08-14 02:20:00,1.89197,1.89204,1.89186,1.8919,270599998.0
2006-08-14 02:25:00,1.89183,1.89201,1.89171,1.89201,194600002.0
2006-08-14 02:30:00,1.892,1.89221,1.89177,1.89217,164750000.0
2006-08-14 02:35:00,1.89223,1.89289,1.89223,1.89273,232150000.0
2006-08-14 02:40:00,1.89269,1.8931,1.89243,1.8931,334700001.0
2006-08-14 02:45:00,1.89315,1.89326,1.89293,1.893,341200002.0
2006-08-14 02:50:00,1.89296,1.89305,1.89275,1.8929,321200003.0
2006-08-14 02:55:00,1.89294,1.89322,1.89294,1.89318,346799996.0
2006-08-14 03:00:00,1.89336,1.89349,1.8929,1.89293,341400001.0
2006-08-14 03:05:00,1.89285,1.89323,1.89278,1.89323,276300001.0
2006-08-14 03:10:00,1.89325,1.89327,1.8931,1.89319,139800000.0
2006-08-14 03:15:00,1.89321,1.89348,1.89314,1.89342,197400003.0
2006-08-14 03:20:00,1.89345,1.89361,1.8934,1.89356,134199999.0
2006-08-14 03:25:00,1.8935,1.89355,1.89319,1.8932,171900000.0
2006-08-14 03:30:00,1.89333,1.89384,1.89332,1.89381,100399999.0
2006-08-14 03:35:00,1.89388,1.89417,1.89371,1.89376,273700002.0
2006-08-14 03:40:00,1.89383,1.89396,1.8937,1.8937,202099998.0
2006-08-14 03:45:00,1.89372,1.89415,1.89372,1.89405,234700000.0
2006-08-14 03:50:00,1.89408,1.8941,1.8939,1.89397,364400002.0
2006-08-14 03:55:00,1.894,1.89432,1.89398,1.89405,197550001.0
2006-08-14 04:00:00,1.89408,1.89412,1.89379,1.89388,184100000.0
2006-08-14 04:05:00,1.89393,1.89402,1.89359,1.89363,438499998.0
2006-08-14 04:10:00,1.89355,1.89396,1.89355,1.8938,180000000.0
2006-08-14 04:15:00,1.89392,1.89408,1.8937,1.89402,205300000.0
2006-08-14 04:20:00,1.894,1.89415,1.89392,1.89392,353200000.0
2006-08-14 04:25:00,1.8939,1.89397,1.89377,1.89395,232000001.0
2006-08-14 04:30:00,1.89392,1.89408,1.89378,1.89406,168646994.0
2006-08-14 04:35:00,1.89395,1.89409,1.89394,1.89406,269199999.0
2006-08-14 04:40:00,1.89408,1.89431,1.894,1.89417,211499998.0
2006-08-14 04:45:00,1.8942,1.89443,1.89415,1.89435,171799999.0
2006-08-14 04:50:00,1.89428,1.89428,1.89398,1.89411,101700001.0
2006-08-14 04:55:00,1.89422,1.89458,1.89418,1.89457,271200002.0
2006-08-14 05:00:00,1.89467,1.8948,1.8945,1.8948,265000004.0
2006-08-14 05:05:00,1.89485,1.89485,1.89473,1.8948,141900002.0
2006-08-14 05:10:00,1.89482,1.89485,1.89447,1.89464,209900001.0
2006-08-14 05:15:00,1.89465,1.8947,1.89438,1.89452,260300006.0
2006-08-14 05:20:00,1.89447,1.89458,1.89439,1.89444,194146993.0
2006-08-14 05:25:00,1.89441,1.89453,1.89435,1.8944,275900002.0
2006-08-14 05:30:00,1.8944,1.89445,1.89415,1.89445,228000001.0
2006-08-14 05:35:00,1.8944,1.89453,1.89438,1.89447,151300000.0
2006-08-14 05:40:00,1.89455,1.89455,1.89409,1.89409,228500000.0
2006-08-14 05:45:00,1.89405,1.8942,1.89392,1.89406,183100000.0
2006-08-14 05:50:00,1.89417,1.89418,1.89393,1.89406,167700000.0
2006-08-14 05:55:00,1.894,1.89415,1.89397,1.8941,270199998.0
2006-08-14 06:00:00,1.89415,1.89415,1.89317,1.89332,266900002.0
2006-08-14 06:05:00,1.8933,1.89344,1.89325,1.8933,413100001.0
2006-08-14 06:10:00,1.89342,1.89368,1.89342,1.89348,138600001.0
2006-08-14 06:15:00,1.89352,1.89352,1.89314,1.89328,291699997.0
2006-08-14 06:20:00,1.89329,1.89365,1.89329,1.89342,253100001.0
2006-08-14 06:25:00,1.89351,1.89367,1.89342,1.89367,149300000.0
2006-08-14 06:30:00,1.8936,1.89365,1.89355,1.89362,175000002.0
2006-08-14 06:35:00,1.8936,1.89365,1.89355,1.89365,123800000.0
2006-08-14 06:40:00,1.89365,1.89371,1.89358,1.89361,162899999.0
2006-08-14 06:45:00,1.89364,1.89423,1.89358,1.89395,200300000.0
2006-08-14 06:50:00,1.89395,1.89395,1.89355,1.89385,192700001.0
2006-08-14 06:55:00,1.8938,1.89391,1.8936,1.8936,178700000.0
2006-08-14 07:00:00,1.89375,1.89376,1.8936,1.8936,211499999.0
2006-08-14 07:05:00,1.89357,1.89367,1.8935,1.8936,259199999.0
2006-08-14 07:10:00,1.8936,1.89366,1.8935,1.89353,244099997.0
2006-08-14 07:15:00,1.89355,1.89364,1.8934,1.89356,204199999.0
2006-08-14 07:20:00,1.89357,1.89363,1.89345,1.8935,215500001.0
2006-08-14 07:25:00,1.8935,1.89357,1.89342,1.89355,212200000.0
2006-08-14 07:30:00,1.89355,1.89365,1.89345,1.8936,239999998.0
2006-08-14 07:35:00,1.89365,1.89367,1.8935,1.8935,152099999.0
2006-08-14 07:40:00,1.8935,1.89355,1.89332,1.89341,262900000.0
2006-08-14 07:45:00,1.89337,1.89362,1.89326,1.89362,269900002.0
2006-08-14 07:50:00,1.89357,1.8937,1.89306,1.8932,236400001.0
2006-08-14 07:55:00,1.89293,1.8934,1.89293,1.89302,282499999.0
2006-08-14 08:00:00,1.89305,1.89309,1.89199,1.8924,286899999.0
2006-08-14 08:05:00,1.89243,1.89243,1.89218,1.89232,318400004.0
2006-08-14 08:10:00,1.89239,1.89293,1.89239,1.89253,381400000.0
2006-08-14 08:15:00,1.89248,1.89255,1.8923,1.89255,177800001.0
2006-08-14 08:20:00,1.89257,1.89279,1.89248,1.89271,395699999.0
2006-08-14 08:25:00,1.89264,1.89279,1.89248,1.89256,379850000.0
2006-08-14 08:30:00,1.8924,1.8924,1.89188,1.89206,403300004.0
2006-08-14 08:35:00,1.89202,1.89352,1.89176,1.89335,269499999.0
2006-08-14 08:40:00,1.89325,1.89336,1.89257,1.89258,357546991.0
2006-08-14 08:45:00,1.89253,1.89351,1.8925,1.89278,293400001.0
2006-08-14 08:50:00,1.89278,1.89384,1.89278,1.8935,459200002.0
2006-08-14 08:55:00,1.89341,1.8936,1.89328,1.89335,293100001.0
2006-08-14 09:00:00,1.89337,1.8934,1.89297,1.89297,291500002.0
2006-08-14 09:05:00,1.89294,1.89297,1.89273,1.89286,256470000.0
2006-08-14 09:10:00,1.89296,1.89302,1.8921,1.89258,357699999.0
2006-08-14 09:15:00,1.89252,1.8926,1.89232,1.89232,244600000.0
2006-08-14 09:20:00,1.89223,1.89223,1.89155,1.89155,278000001.0
2006-08-14 09:25:00,1.89148,1.89161,1.88942,1.89031,405500001.0
2006-08-14 09:30:00,1.88995,1.89039,1.88913,1.8903,513300005.0
2006-08-14 09:35:00,1.8903,1.89045,1.89001,1.89031,419399999.0
2006-08-14 09:40:00,1.89022,1.89025,1.88909,1.88956,371699999.0
2006-08-14 09:45:00,1.88954,1.89015,1.88911,1.88918,266100000.0
2006-08-14 09:50:00,1.88917,1.89051,1.88915,1.89044,353399993.0
2006-08-14 09:55:00,1.89057,1.89108,1.89048,1.89108,295199998.0
2006-08-14 10:00:00,1.89103,1.89156,1.89075,1.89108,285299999.0
2006-08-14 10:05:00,1.89104,1.89107,1.89053,1.89055,227999997.0
2006-08-14 10:10:00,1.89056,1.89071,1.89022,1.89025,420899998.0
2006-08-14 10:15:00,1.89018,1.8902,1.88944,1.88969,336600000.0
2006-08-14 10:20:00,1.88964,1.88967,1.88931,1.88933,416299997.0
2006-08-14 10:25:00,1.88928,1.88944,1.88832,1.88886,285599998.0
2006-08-14 10:30:00,1.88933,1.88962,1.88801,1.88919,246300000.0
2006-08-14 10:35:00,1.88914,1.88943,1.88801,1.88812,370299998.0
2006-08-14 10:40:00,1.88822,1.88828,1.88715,1.8872,346199998.0
2006-08-14 10:45:00,1.88719,1.88767,1.8871,1.88751,278000000.0
2006-08-14 10:50:00,1.8872,1.8872,1.88637,1.88698,302599999.0
2006-08-14 10:55:00,1.88719,1.88769,1.88696,1.88713,421449998.0
2006-08-14 11:00:00,1.88715,1.8876,1.88705,1.88748,324099997.0
2006-08-14 11:05:00,1.88755,1.88838,1.88747,1.88838,490500003.0
2006-08-14 11:10:00,1.88852,1.88909,1.8882,1.8886,293300000.0
2006-08-14 11:15:00,1.88861,1.88871,1.88839,1.88854,295299998.0
2006-08-14 11:20:00,1.88856,1.88928,1.88845,1.88928,338099998.0
2006-08-14 11:25:00,1.88923,1.88929,1.88887,1.88895,260000000.0
2006-08-14 11:30:00,1.8889,1.88895,1.88812,1.88817,383849999.0
2006-08-14 11:35:00,1.8881,1.88831,1.88795,1.88795,404000002.0
2006-08-14 11:40:00,1.88777,1.88777,1.88716,1.88718,472800002.0
2006-08-14 11:45:00,1.8872,1.8875,1.8872,1.88745,369900001.0
2006-08-14 11:50:00,1.88745,1.88776,1.88694,1.88694,301200003.0
2006-08-14 11:55:00,1.88681,1.8875,1.88676,1.8875,369100001.0
2006-08-14 12:00:00,1.8875,1.88767,1.8873,1.88754,376200000.0
2006-08-14 12:05:00,1.88769,1.88802,1.88759,1.88802,285849999.0
2006-08-14 12:10:00,1.88814,1.88863,1.88813,1.8882,264300001.0
2006-08-14 12:15:00,1.88822,1.88829,1.88752,1.88752,207599998.0
2006-08-14 12:20:00,1.8876,1.88762,1.88701,1.88721,323599997.0
2006-08-14 12:25:00,1.8872,1.88725,1.88669,1.88675,333800000.0
2006-08-14 12:30:00,1.88671,1.88706,1.88663,1.88675,393100001.0
2006-08-14 12:35:00,1.88679,1.88703,1.88679,1.8869,305099999.0
2006-08-14 12:40:00,1.88688,1.88735,1.88683,1.88725,384500003.0
2006-08-14 12:45:00,1.8873,1.88737,1.88703,1.88726,319500000.0
2006-08-14 12:50:00,1.88723,1.88756,1.88689,1.8874,389799998.0
2006-08-14 12:55:00,1.88738,1.8881,1.88714,1.8881,363999999.0
2006-08-14 13:00:00,1.88827,1.88828,1.88676,1.88698,403999996.0
2006-08-14 13:05:00,1.88693,1.88696,1.88578,1.8865,320599998.0
2006-08-14 13:10:00,1.88664,1.88681,1.8864,1.88665,348599999.0
2006-08-14 13:15:00,1.88673,1.88691,1.88637,1.88643,311199995.0
2006-08-14 13:20:00,1.8864,1.88692,1.88626,1.88661,223100003.0
2006-08-14 13:25:00,1.88661,1.88692,1.88647,1.8866,317399996.0
2006-08-14 13:30:00,1.88655,1.88688,1.88601,1.88683,259200001.0
2006-08-14 13:35:00,1.88688,1.88697,1.88665,1.88681,308599999.0
2006-08-14 13:40:00,1.88682,1.8869,1.88647,1.88673,354499996.0
2006-08-14 13:45:00,1.88679,1.88685,1.88655,1.88682,380199999.0
2006-08-14 13:50:00,1.88682,1.88683,1.88658,1.88668,309500001.0
2006-08-14 13:55:00,1.88667,1.88667,1.88583,1.88594,321399998.0
2006-08-14 14:00:00,1.88604,1.88632,1.88564,1.88564,317600000.0
2006-08-14 14:05:00,1.88556,1.8856,1.88479,1.88523,248100003.0
2006-08-14 14:10:00,1.88522,1.8859,1.88505,1.88585,205500001.0
2006-08-14 14:15:00,1.88563,1.88604,1.88483,1.88493,380400000.0
2006-08-14 14:20:00,1.88464,1.88468,1.88407,1.88441,252600004.0
2006-08-14 14:25:00,1.88445,1.88525,1.88445,1.88523,242300001.0
2006-08-14 14:30:00,1.88535,1.88623,1.88535,1.88623,246300000.0
2006-08-14 14:35:00,1.88618,1.88625,1.88567,1.88581,396599999.0
2006-08-14 14:40:00,1.88592,1.88615,1.88546,1.88615,479899998.0
2006-08-14 14:45:00,1.88606,1.88657,1.88553,1.88657,323999999.0
2006-08-14 14:50:00,1.88669,1.88677,1.88586,1.88654,465500000.0
2006-08-14 14:55:00,1.88655,1.88716,1.88629,1.88711,372200004.0
2006-08-14 15:00:00,1.88717,1.88893,1.88717,1.88887,340200001.0
2006-08-14 15:05:00,1.8888,1.88899,1.88854,1.88878,258799998.0
2006-08-14 15:10:00,1.88877,1.88914,1.88851,1.8891,377199994.0
2006-08-14 15:15:00,1.88903,1.88919,1.88859,1.88869,455199997.0
2006-08-14 15:20:00,1.88873,1.889,1.8884,1.8884,245800000.0
2006-08-14 15:25:00,1.88837,1.8891,1.88828,1.88902,372400001.0
2006-08-14 15:30:00,1.88889,1.89056,1.88889,1.89018,308549997.0
2006-08-14 15:35:00,1.89025,1.89125,1.89015,1.89046,258600001.0
2006-08-14 15:40:00,1.89039,1.89043,1.8896,1.89007,338899999.0
2006-08-14 15:45:00,1.89021,1.89056,1.88995,1.89002,368900002.0
2006-08-14 15:50:00,1.88998,1.89016,1.88997,1.89005,419900002.0
2006-08-14 15:55:00,1.89009,1.89012,1.8895,1.88958,251499998.0
2006-08-14 16:00:00,1.88972,1.88992,1.88956,1.88982,366600000.0
2006-08-14 16:05:00,1.8898,1.89006,1.88967,1.88982,280700005.0
2006-08-14 16:10:00,1.88963,1.89128,1.88959,1.89128,374200000.0
2006-08-14 16:15:00,1.89116,1.89171,1.89076,1.89171,343499998.0
2006-08-14 16:20:00,1.89205,1.89301,1.89205,1.89298,361799999.0
2006-08-14 16:25:00,1.89309,1.89345,1.89251,1.89256,298849998.0
2006-08-14 16:30:00,1.8925,1.89265,1.89151,1.89165,370699997.0
2006-08-14 16:35:00,1.89162,1.89162,1.89076,1.89117,295099999.0
2006-08-14 16:40:00,1.89117,1.8919,1.89092,1.8919,429700003.0
2006-08-14 16:45:00,1.8919,1.89194,1.89128,1.89128,381000000.0
2006-08-14 16:50:00,1.89106,1.89166,1.89086,1.89162,251300002.0
2006-08-14 16:55:00,1.89167,1.89213,1.89157,1.89213,346100001.0
2006-08-14 17:00:00,1.89205,1.89205,1.89094,1.89105,407100002.0
2006-08-14 17:05:00,1.89091,1.89097,1.89045,1.8909,178200001.0
2006-08-14 17:10:00,1.89089,1.89137,1.89061,1.89135,393400002.0
2006-08-14 17:15:00,1.89117,1.89127,1.89106,1.89106,267500000.0
2006-08-14 17:20:00,1.8911,1.89116,1.89045,1.89045,334399999.0
2006-08-14 17:25:00,1.89042,1.89094,1.89028,1.89072,267699998.0
2006-08-14 17:30:00,1.89065,1.89087,1.89029,1.89029,208700001.0
2006-08-14 17:35:00,1.8902,1.8902,1.88991,1.88993,258999997.0
2006-08-14 17:40:00,1.88975,1.89,1.88928,1.88998,466299999.0
2006-08-14 17:45:00,1.88993,1.89039,1.88974,1.89039,277899998.0
2006-08-14 17:50:00,1.89035,1.89058,1.89016,1.89024,326099996.0
2006-08-14 17:55:00,1.89024,1.89035,1.8899,1.88992,336199996.0
2006-08-14 18:00:00,1.89002,1.89031,1.88898,1.88906,4226546996.0
2006-08-14 18:05:00,1.88901,1.88954,1.88894,1.88947,4887349999.0
2006-08-14 18:10:00,1.88948,1.88986,1.88939,1.8898,3540269989.0
2006-08-14 18:15:00,1.88985,1.88992,1.8897,1.88973,3294750002.0
2006-08-14 18:20:00,1.88975,1.88984,1.88895,1.88917,3467800010.0
2006-08-14 18:25:00,1.88917,1.88941,1.88892,1.88905,3103699995.0
2006-08-14 18:30:00,1.889,1.889,1.88838,1.8886,2759100001.0
2006-08-14 18:35:00,1.8886,1.88941,1.88858,1.88941,997199999.0
2006-08-14 18:40:00,1.88943,1.88985,1.88928,1.88968,1617600002.0
2006-08-14 18:45:00,1.88969,1.89013,1.88967,1.88993,1134599999.0
2006-08-14 18:50:00,1.8899,1.88994,1.8895,1.8895,1826399993.0
2006-08-14 18:55:00,1.88955,1.89004,1.88951,1.8899,2240299994.0
2006-08-14 19:00:00,1.8899,1.89002,1.88952,1.88965,1328899998.0
2006-08-14 19:05:00,1.88965,1.88971,1.8895,1.88965,1946099997.0
2006-08-14 19:10:00,1.88962,1.88965,1.88929,1.88933,1358400000.0
2006-08-14 19:15:00,1.8893,1.88936,1.88897,1.88912,1178900004.0
2006-08-14 19:20:00,1.8891,1.88931,1.88899,1.88928,1528096986.0
2006-08-14 19:25:00,1.88925,1.88925,1.88897,1.88904,1671150005.0
2006-08-14 19:30:00,1.88901,1.88919,1.88868,1.88887,1414749997.0
2006-08-14 19:35:00,1.88885,1.88898,1.88877,1.88892,1192299989.0
2006-08-14 19:40:00,1.88891,1.889,1.8888,1.8889,1736700005.0
2006-08-14 19:45:00,1.8889,1.88895,1.88818,1.88835,1064750002.0
2006-08-14 19:50:00,1.88839,1.88877,1.88839,1.8884,988999996.0
2006-08-14 19:55:00,1.88832,1.88841,1.88758,1.88773,1374299992.0
2006-08-14 20:00:00,1.88761,1.88807,1.88761,1.88807,856446994.0
2006-08-14 20:05:00,1.88806,1.88902,1.88806,1.88869,982900004.0
2006-08-14 20:10:00,1.88868,1.88868,1.8884,1.88842,1059199994.0
2006-08-14 20:15:00,1.88841,1.88852,1.88779,1.88789,956599997.0
2006-08-14 20:20:00,1.88785,1.88836,1.88785,1.88827,843300002.0
2006-08-14 20:25:00,1.88824,1.88824,1.88792,1.88792,1826149997.0
2006-08-14 20:30:00,1.88777,1.88783,1.8876,1.88772,2468350005.0
2006-08-14 20:35:00,1.88775,1.88788,1.88754,1.88765,1102399997.0
2006-08-14 20:40:00,1.88765,1.88809,1.8876,1.88809,1039550001.0
2006-08-14 20:45:00,1.88809,1.88811,1.88771,1.88776,935970002.0
2006-08-14 20:50:00,1.88772,1.88774,1.88746,1.88748,1841799999.0
2006-08-14 20:55:00,1.88747,1.88784,1.88711,1.88735,2267500008.0
2006-08-14 21:00:00,1.88741,1.88757,1.88727,1.88749,1322899994.0
2006-08-14 21:05:00,1.88744,1.88755,1.88734,1.88737,617849997.0
2006-08-14 21:10:00,1.88737,1.88742,1.88703,1.88737,914700009.0
2006-08-14 21:15:00,1.8875,1.88785,1.88723,1.8874,611099996.0
2006-08-14 21:20:00,1.88745,1.88758,1.8874,1.88745,871200002.0
2006-08-14 21:25:00,1.88745,1.88772,1.88739,1.88769,579899999.0
2006-08-14 21:30:00,1.8877,1.88783,1.8876,1.8876,849999998.0
2006-08-14 21:35:00,1.88767,1.88773,1.88761,1.8877,467500003.0
2006-08-14 21:40:00,1.88767,1.88768,1.88747,1.88748,643099997.0
2006-08-14 21:45:00,1.88741,1.88756,1.88733,1.8875,605199997.0
2006-08-14 21:50:00,1.88742,1.88754,1.8873,1.8873,477000001.0
2006-08-14 21:55:00,1.88734,1.88756,1.88732,1.88745,887899995.0
2006-08-14 22:00:00,1.88749,1.88752,1.88717,1.88738,814499997.0
2006-08-14 22:05:00,1.8874,1.8875,1.88734,1.88744,325600001.0
2006-08-14 22:10:00,1.8874,1.88748,1.88736,1.8874,346300002.0
2006-08-14 22:15:00,1.88745,1.88745,1.88719,1.88732,742699999.0
2006-08-14 22:20:00,1.88735,1.88745,1.88715,1.88718,490350003.0
2006-08-14 22:25:00,1.88718,1.8872,1.88677,1.8868,502400000.0
2006-08-14 22:30:00,1.88682,1.88689,1.88659,1.8866,600300001.0
2006-08-14 22:35:00,1.88664,1.88689,1.88662,1.88672,278600000.0
2006-08-14 22:40:00,1.8867,1.8869,1.88665,1.88688,455400000.0
2006-08-14 22:45:00,1.88693,1.88705,1.88683,1.88685,264400001.0
2006-08-14 22:50:00,1.88685,1.88695,1.88648,1.8868,225000003.0
2006-08-14 22:55:00,1.88686,1.8871,1.88671,1.88705,309299999.0
2006-08-14 23:00:00,1.887,1.8878,1.88685,1.88731,306000001.0
2006-08-14 23:05:00,1.8878,1.88817,1.88722,1.88786,478799998.0
2006-08-14 23:10:00,1.88775,1.88826,1.88761,1.88804,498800002.0
2006-08-14 23:15:00,1.88795,1.88823,1.88775,1.88802,372499995.0
2006-08-14 23:20:00,1.88807,1.88821,1.88726,1.8878,270999998.0
2006-08-14 23:25:00,1.88776,1.88805,1.88767,1.88802,245000001.0
2006-08-14 23:30:00,1.88803,1.88878,1.88795,1.88854,389299994.0
2006-08-14 23:35:00,1.8886,1.88872,1.8882,1.8882,80700000.0
2006-08-14 23:40:00,1.88811,1.88824,1.88805,1.88813,206200000.0
2006-08-14 23:45:00,1.88815,1.88867,1.888,1.88852,174199999.0
2006-08-14 23:50:00,1.88857,1.88858,1.88838,1.88838,194400000.0
2006-08-14 23:55:00,1.88845,1.88874,1.88823,1.88872,149900000.0
2006-08-15 00:00:00,1.88864,1.88886,1.88857,1.88886,124099999.0
2006-08-15 00:05:00,1.8889,1.88923,1.88889,1.88896,152300001.0
2006-08-15 00:10:00,1.88898,1.88912,1.88868,1.8888,193000001.0
2006-08-15 00:15:00,1.88881,1.8889,1.88837,1.8884,277799996.0
2006-08-15 00:20:00,1.88836,1.88855,1.88836,1.88848,216200000.0
2006-08-15 00:25:00,1.88835,1.88843,1.88811,1.8883,316600001.0
2006-08-15 00:30:00,1.88832,1.88835,1.88825,1.88832,112800002.0
2006-08-15 00:35:00,1.88832,1.88832,1.88794,1.888,181600002.0
2006-08-15 00:40:00,1.88801,1.88811,1.88796,1.88805,247600001.0
2006-08-15 00:45:00,1.88803,1.8882,1.88798,1.88818,416899998.0
2006-08-15 00:50:00,1.88813,1.88813,1.88782,1.88782,114000000.0
2006-08-15 00:55:00,1.8877,1.88817,1.88758,1.8879,292100003.0
2006-08-15 01:00:00,1.8879,1.88831,1.8879,1.88818,181800001.0
2006-08-15 01:05:00,1.88825,1.88825,1.88815,1.88825,316899998.0
2006-08-15 01:10:00,1.88823,1.88831,1.88803,1.88807,219300001.0
2006-08-15 01:15:00,1.888,1.88805,1.88792,1.88803,220299998.0
2006-08-15 01:20:00,1.88812,1.8883,1.88795,1.88795,278899999.0
2006-08-15 01:25:00,1.88801,1.88812,1.88795,1.88805,260800000.0
2006-08-15 01:30:00,1.88812,1.88836,1.88797,1.88807,229500001.0
2006-08-15 01:35:00,1.888,1.88839,1.888,1.88838,167350000.0
2006-08-15 01:40:00,1.88836,1.8886,1.8883,1.88851,242299998.0
2006-08-15 01:45:00,1.88851,1.88851,1.88822,1.88825,189099999.0
2006-08-15 01:50:00,1.88827,1.8884,1.88825,1.8883,369799996.0
2006-08-15 01:55:00,1.88828,1.88832,1.88794,1.88829,280900000.0
2006-08-15 02:00:00,1.88834,1.88868,1.88832,1.8884,283100000.0
2006-08-15 02:05:00,1.88832,1.8885,1.88824,1.88841,314500004.0
2006-08-15 02:10:00,1.88852,1.8889,1.88845,1.88885,268199999.0
2006-08-15 02:15:00,1.88886,1.88968,1.88874,1.88968,349099999.0
2006-08-15 02:20:00,1.88968,1.89048,1.88953,1.89047,344099996.0
2006-08-15 02:25:00,1.89054,1.89054,1.88993,1.89015,448500001.0
2006-08-15 02:30:00,1.8901,1.89015,1.88978,1.88993,244999998.0
2006-08-15 02:35:00,1.88993,1.8902,1.88993,1.8902,227799996.0
2006-08-15 02:40:00,1.89015,1.89033,1.89012,1.89032,403600000.0
2006-08-15 02:45:00,1.89025,1.89025,1.88991,1.89,223400000.0
2006-08-15 02:50:00,1.89,1.89005,1.88911,1.88911,206700002.0
2006-08-15 02:55:00,1.88907,1.8892,1.88895,1.88899,415600001.0
2006-08-15 03:00:00,1.8891,1.88935,1.88901,1.88928,247599999.0
2006-08-15 03:05:00,1.88924,1.88984,1.88917,1.88951,246399999.0
2006-08-15 03:10:00,1.88947,1.88964,1.88925,1.8894,188500001.0
2006-08-15 03:15:00,1.88949,1.88956,1.88897,1.88901,263400002.0
2006-08-15 03:20:00,1.88901,1.88908,1.88887,1.88891,176200001.0
2006-08-15 03:25:00,1.88906,1.88916,1.88896,1.889,253399999.0
2006-08-15 03:30:00,1.88903,1.88903,1.8889,1.8889,111699999.0
2006-08-15 03:35:00,1.88895,1.88908,1.888,1.88826,240300000.0
2006-08-15 03:40:00,1.88828,1.88847,1.88699,1.88711,354800001.0
2006-08-15 03:45:00,1.88714,1.8873,1.88691,1.8873,284200001.0
2006-08-15 03:50:00,1.88688,1.88788,1.88589,1.88788,268999998.0
2006-08-15 03:55:00,1.88796,1.8885,1.88775,1.8885,343400001.0
2006-08-15 04:00:00,1.88844,1.88905,1.88828,1.88898,186299999.0
2006-08-15 04:05:00,1.88899,1.88988,1.88882,1.88964,370769999.0
2006-08-15 04:10:00,1.88982,1.88993,1.88935,1.88935,312699999.0
2006-08-15 04:15:00,1.88943,1.88945,1.88909,1.88918,244500000.0
2006-08-15 04:20:00,1.88906,1.88919,1.88893,1.88893,279400001.0
2006-08-15 04:25:00,1.8889,1.88944,1.88885,1.88936,328799998.0
2006-08-15 04:30:00,1.88928,1.88951,1.88901,1.88916,316700000.0
2006-08-15 04:35:00,1.8892,1.88939,1.88917,1.88917,206099999.0
2006-08-15 04:40:00,1.88915,1.88935,1.88913,1.88925,338199999.0
2006-08-15 04:45:00,1.8893,1.88934,1.88919,1.88929,264099999.0
2006-08-15 04:50:00,1.88924,1.88939,1.88921,1.88931,144400000.0
2006-08-15 04:55:00,1.8892,1.88946,1.8892,1.88938,174000000.0
2006-08-15 05:00:00,1.8894,1.8894,1.8893,1.88935,83399999.0
2006-08-15 05:05:00,1.8894,1.8894,1.88928,1.88935,147400001.0
2006-08-15 05:10:00,1.88942,1.88951,1.88933,1.8895,209100002.0
2006-08-15 05:15:00,1.88958,1.89097,1.88958,1.89097,189000001.0
2006-08-15 05:20:00,1.89104,1.89111,1.89064,1.89101,251599999.0
2006-08-15 05:25:00,1.89105,1.89111,1.89088,1.8909,168400002.0
2006-08-15 05:30:00,1.8909,1.89105,1.89074,1.89105,226599999.0
2006-08-15 05:35:00,1.891,1.89105,1.89092,1.89092,130700000.0
2006-08-15 05:40:00,1.89102,1.89112,1.89081,1.89083,198250000.0
2006-08-15 05:45:00,1.89087,1.89095,1.89044,1.89048,252999997.0
2006-08-15 05:50:00,1.8904,1.8904,1.88957,1.88974,219199998.0
2006-08-15 05:55:00,1.8896,1.89026,1.88943,1.8901,227300003.0
2006-08-15 06:00:00,1.89017,1.89088,1.89012,1.89045,284900000.0
2006-08-15 06:05:00,1.89041,1.89047,1.89013,1.89038,229300000.0
2006-08-15 06:10:00,1.89035,1.89056,1.8903,1.89048,228300001.0
2006-08-15 06:15:00,1.89056,1.89062,1.89047,1.89053,146700000.0
2006-08-15 06:20:00,1.89052,1.89063,1.89049,1.89056,275500000.0
2006-08-15 06:25:00,1.8906,1.8906,1.89033,1.89044,100700000.0
2006-08-15 06:30:00,1.89035,1.89037,1.89003,1.89033,280300002.0
2006-08-15 06:35:00,1.89036,1.89036,1.88997,1.89026,99500000.0
2006-08-15 06:40:00,1.89037,1.8904,1.89025,1.8903,145199999.0
2006-08-15 06:45:00,1.8903,1.89038,1.8902,1.89025,268600000.0
2006-08-15 06:50:00,1.8903,1.89036,1.88995,1.8901,122500000.0
2006-08-15 06:55:00,1.89012,1.89023,1.89003,1.8901,176000000.0
2006-08-15 07:00:00,1.89025,1.89049,1.8901,1.89038,210969999.0
2006-08-15 07:05:00,1.89056,1.89101,1.8904,1.89063,213000000.0
2006-08-15 07:10:00,1.8907,1.89078,1.89058,1.89064,280100001.0
2006-08-15 07:15:00,1.8907,1.89084,1.89055,1.89067,285000000.0
2006-08-15 07:20:00,1.89068,1.89193,1.89066,1.89188,328299999.0
2006-08-15 07:25:00,1.89193,1.89254,1.89193,1.89236,262400001.0
2006-08-15 07:30:00,1.89238,1.89273,1.89222,1.89259,244699999.0
2006-08-15 07:35:00,1.89262,1.89291,1.89248,1.89278,323999999.0
2006-08-15 07:40:00,1.89275,1.89275,1.89211,1.89225,222900003.0
2006-08-15 07:45:00,1.89228,1.89239,1.89219,1.89228,210100002.0
2006-08-15 07:50:00,1.89216,1.89216,1.89161,1.89165,317900000.0
2006-08-15 07:55:00,1.8916,1.89168,1.89143,1.89168,206500001.0
2006-08-15 08:00:00,1.89164,1.8921,1.89164,1.8919,372799997.0
2006-08-15 08:05:00,1.89186,1.89186,1.89098,1.89099,201200000.0
2006-08-15 08:10:00,1.89078,1.89078,1.88947,1.88947,391499998.0
2006-08-15 08:15:00,1.8896,1.88997,1.88916,1.88921,205900001.0
2006-08-15 08:20:00,1.88923,1.88946,1.88892,1.88905,186500002.0
2006-08-15 08:25:00,1.8889,1.88904,1.88843,1.8889,239100000.0
2006-08-15 08:30:00,1.88893,1.89027,1.88893,1.89027,310100005.0
2006-08-15 08:35:00,1.89028,1.89078,1.89,1.89018,255099999.0
2006-08-15 08:40:00,1.88998,1.89047,1.8896,1.88984,342899999.0
2006-08-15 08:45:00,1.88991,1.88991,1.88914,1.88924,273699997.0
2006-08-15 08:50:00,1.88909,1.88909,1.88753,1.88758,296300001.0
2006-08-15 08:55:00,1.8877,1.88846,1.8877,1.88836,283800000.0
2006-08-15 09:00:00,1.8883,1.88934,1.88817,1.88923,370000000.0
2006-08-15 09:05:00,1.88925,1.89021,1.88895,1.89021,283299998.0
2006-08-15 09:10:00,1.89055,1.89067,1.88931,1.88961,316600001.0
2006-08-15 09:15:00,1.88965,1.88984,1.88942,1.88956,271600001.0
2006-08-15 09:20:00,1.88958,1.88977,1.88929,1.88977,258400001.0
2006-08-15 09:25:00,1.88975,1.89049,1.88975,1.89014,392999996.0
2006-08-15 09:30:00,1.88995,1.89039,1.88991,1.89022,250600000.0
2006-08-15 09:35:00,1.89033,1.89158,1.89033,1.89109,304799999.0
2006-08-15 09:40:00,1.89107,1.89117,1.89088,1.89093,328600002.0
2006-08-15 09:45:00,1.89086,1.89099,1.8904,1.8904,482699992.0
2006-08-15 09:50:00,1.89033,1.8907,1.89015,1.89057,323499999.0
2006-08-15 09:55:00,1.89047,1.89143,1.8901,1.89143,346999997.0
2006-08-15 10:00:00,1.89152,1.89152,1.89068,1.89089,299000003.0
2006-08-15 10:05:00,1.89079,1.89144,1.89071,1.89112,294200001.0
2006-08-15 10:10:00,1.89107,1.8915,1.89102,1.89121,368100003.0
2006-08-15 10:15:00,1.89124,1.89143,1.89113,1.89128,308199997.0
2006-08-15 10:20:00,1.89123,1.89131,1.89095,1.89113,324599999.0
2006-08-15 10:25:00,1.89106,1.89114,1.88935,1.88935,292300002.0
2006-08-15 10:30:00,1.88833,1.88833,1.88673,1.88684,282700000.0
2006-08-15 10:35:00,1.88687,1.88761,1.88629,1.88632,237599999.0
2006-08-15 10:40:00,1.88643,1.88752,1.88639,1.88739,272599999.0
2006-08-15 10:45:00,1.88733,1.88786,1.88722,1.88722,366400001.0
2006-08-15 10:50:00,1.88713,1.88739,1.88703,1.88722,356299995.0
2006-08-15 10:55:00,1.88717,1.88718,1.88625,1.88679,280200000.0
2006-08-15 11:00:00,1.8869,1.88706,1.88551,1.88563,301400001.0
2006-08-15 11:05:00,1.88554,1.88673,1.88554,1.88673,384499999.0
2006-08-15 11:10:00,1.88697,1.88733,1.8864,1.88666,256399999.0
2006-08-15 11:15:00,1.88655,1.88778,1.88643,1.88778,284999999.0
2006-08-15 11:20:00,1.88793,1.88879,1.88787,1.88835,413749997.0
2006-08-15 11:25:00,1.88808,1.88808,1.88706,1.88756,289200000.0
2006-08-15 11:30:00,1.88754,1.88822,1.88753,1.88822,402099999.0
2006-08-15 11:35:00,1.88825,1.88904,1.88762,1.88845,282600000.0
2006-08-15 11:40:00,1.8883,1.88844,1.88757,1.88774,411899998.0
2006-08-15 11:45:00,1.88785,1.88821,1.88785,1.88813,514600001.0
2006-08-15 11:50:00,1.88817,1.88856,1.88796,1.88811,262800001.0
2006-08-15 11:55:00,1.8881,1.88821,1.8878,1.88784,363000001.0
2006-08-15 12:00:00,1.88783,1.88802,1.88763,1.88763,276300001.0
2006-08-15 12:05:00,1.88775,1.88785,1.88734,1.88753,252000001.0
2006-08-15 12:10:00,1.88753,1.88784,1.88695,1.88702,199600001.0
2006-08-15 12:15:00,1.88705,1.88735,1.88705,1.88709,249899999.0
2006-08-15 12:20:00,1.88719,1.88739,1.88599,1.88616,225499999.0
2006-08-15 12:25:00,1.8861,1.88662,1.886,1.88658,324699997.0
2006-08-15 12:30:00,1.88656,1.88664,1.88628,1.88628,327099997.0
2006-08-15 12:35:00,1.88627,1.88643,1.88606,1.88631,354400000.0
2006-08-15 12:40:00,1.88637,1.88655,1.8863,1.8863,304599999.0
2006-08-15 12:45:00,1.88635,1.88719,1.88625,1.88719,244600001.0
2006-08-15 12:50:00,1.88735,1.88749,1.8864,1.88703,376899999.0
2006-08-15 12:55:00,1.88708,1.88721,1.8864,1.88672,281100000.0
2006-08-15 13:00:00,1.88681,1.88724,1.8867,1.88691,293999999.0
2006-08-15 13:05:00,1.88686,1.88756,1.88686,1.88741,327699998.0
2006-08-15 13:10:00,1.88736,1.88751,1.88705,1.88741,382100001.0
2006-08-15 13:15:00,1.88735,1.88735,1.88698,1.88734,302799999.0
2006-08-15 13:20:00,1.88737,1.88741,1.88703,1.88711,250500001.0
2006-08-15 13:25:00,1.88715,1.88721,1.88674,1.8868,366900000.0
2006-08-15 13:30:00,1.88677,1.88717,1.88677,1.88717,415999998.0
2006-08-15 13:35:00,1.88724,1.88783,1.88724,1.88766,404299999.0
2006-08-15 13:40:00,1.88768,1.88788,1.88758,1.88788,277100001.0
2006-08-15 13:45:00,1.88787,1.88795,1.88774,1.88793,299900000.0
2006-08-15 13:50:00,1.888,1.88801,1.88746,1.88753,263449999.0
2006-08-15 13:55:00,1.88752,1.88784,1.88751,1.88783,194199998.0
2006-08-15 14:00:00,1.8879,1.88818,1.88776,1.88809,384899998.0
2006-08-15 14:05:00,1.88814,1.88837,1.88806,1.88812,350800002.0
2006-08-15 14:10:00,1.8882,1.88886,1.8882,1.88886,227099999.0
2006-08-15 14:15:00,1.88871,1.88871,1.88833,1.88847,361199996.0
2006-08-15 14:20:00,1.8883,1.88849,1.88812,1.88818,243600000.0
2006-08-15 14:25:00,1.8883,1.88835,1.88731,1.88774,322899997.0
2006-08-15 14:30:00,1.88973,1.89554,1.88921,1.89444,429900002.0
2006-08-15 14:35:00,1.89428,1.89428,1.89287,1.89378,318100001.0
2006-08-15 14:40:00,1.89387,1.89418,1.89261,1.89292,343900003.0
2006-08-15 14:45:00,1.89285,1.894,1.89283,1.8939,341700003.0
2006-08-15 14:50:00,1.89405,1.89475,1.89384,1.89384,354900000.0
2006-08-15 14:55:00,1.89358,1.89465,1.89341,1.89426,380899998.0
2006-08-15 15:00:00,1.89307,1.8952,1.88853,1.89488,392399999.0
2006-08-15 15:05:00,1.89518,1.89726,1.89518,1.89655,306999999.0
2006-08-15 15:10:00,1.89635,1.89677,1.89578,1.89627,324099996.0
2006-08-15 15:15:00,1.89625,1.89676,1.8957,1.89583,408199994.0
2006-08-15 15:20:00,1.89597,1.89617,1.89522,1.89528,314900002.0
2006-08-15 15:25:00,1.89533,1.89554,1.89499,1.89535,379649998.0
2006-08-15 15:30:00,1.89535,1.89565,1.89503,1.89508,252400000.0
2006-08-15 15:35:00,1.89525,1.89608,1.89501,1.89598,343050000.0
2006-08-15 15:40:00,1.89608,1.89687,1.89599,1.8966,293300002.0
2006-08-15 15:45:00,1.8967,1.89701,1.89656,1.89695,381899999.0
2006-08-15 15:50:00,1.89686,1.89756,1.89668,1.89668,281399998.0
2006-08-15 15:55:00,1.89679,1.8971,1.89647,1.89659,281400003.0
2006-08-15 16:00:00,1.89653,1.89692,1.89567,1.89612,388100002.0
2006-08-15 16:05:00,1.89625,1.89682,1.89604,1.89667,277370001.0
2006-08-15 16:10:00,1.89667,1.897,1.89657,1.89667,346299999.0
2006-08-15 16:15:00,1.8966,1.89672,1.89573,1.89623,287199999.0
2006-08-15 16:20:00,1.89623,1.89655,1.89538,1.89655,275699998.0
2006-08-15 16:25:00,1.89656,1.89671,1.89627,1.89632,239500000.0
2006-08-15 16:30:00,1.89633,1.89647,1.89623,1.89645,362899998.0
2006-08-15 16:35:00,1.8964,1.89669,1.89636,1.89648,318600002.0
2006-08-15 16:40:00,1.89638,1.89675,1.89555,1.89555,355199999.0
2006-08-15 16:45:00,1.89542,1.89547,1.89515,1.89547,326400003.0
2006-08-15 16:50:00,1.89566,1.89592,1.8954,1.89573,297499999.0
2006-08-15 16:55:00,1.89583,1.896,1.89514,1.89523,307400000.0
2006-08-15 17:00:00,1.89513,1.89604,1.89513,1.89604,317100000.0
2006-08-15 17:05:00,1.89599,1.89611,1.89546,1.89597,284299997.0
2006-08-15 17:10:00,1.89605,1.89639,1.8959,1.89591,384399999.0
2006-08-15 17:15:00,1.89575,1.89626,1.89565,1.89604,362799999.0
2006-08-15 17:20:00,1.89597,1.89639,1.89597,1.89621,295200001.0
2006-08-15 17:25:00,1.8962,1.89634,1.89545,1.89562,320999999.0
2006-08-15 17:30:00,1.89558,1.89664,1.89558,1.8965,292899996.0
2006-08-15 17:35:00,1.89643,1.89643,1.89597,1.89603,269900001.0
2006-08-15 17:40:00,1.89592,1.89592,1.89488,1.895,252000000.0
2006-08-15 17:45:00,1.89494,1.89505,1.89407,1.89457,321400000.0
2006-08-15 17:50:00,1.89445,1.89508,1.89442,1.89495,342100002.0
2006-08-15 17:55:00,1.89487,1.89487,1.89452,1.89457,298100000.0
2006-08-15 18:00:00,1.89441,1.89454,1.89417,1.89434,4272000007.0
2006-08-15 18:05:00,1.89436,1.89464,1.89389,1.89457,5066199996.0
2006-08-15 18:10:00,1.89463,1.89472,1.89386,1.89386,3548600000.0
2006-08-15 18:15:00,1.89388,1.89435,1.89369,1.89398,3652149995.0
2006-08-15 18:20:00,1.89405,1.89436,1.89401,1.89409,3452769981.0
2006-08-15 18:25:00,1.89397,1.89413,1.89369,1.89398,3255100008.0
2006-08-15 18:30:00,1.89398,1.89398,1.89363,1.8937,2754999986.0
2006-08-15 18:35:00,1.8937,1.89432,1.89367,1.8943,1156299993.0
2006-08-15 18:40:00,1.89425,1.89433,1.89413,1.89422,1321100001.0
2006-08-15 18:45:00,1.89423,1.8943,1.89397,1.89409,1123699999.0
2006-08-15 18:50:00,1.89419,1.89441,1.89407,1.89407,1930670003.0
2006-08-15 18:55:00,1.89416,1.89421,1.89378,1.89386,2368500004.0
2006-08-15 19:00:00,1.894,1.8948,1.894,1.89475,1650200007.0
2006-08-15 19:05:00,1.89475,1.89508,1.8946,1.89484,2074500000.0
2006-08-15 19:10:00,1.89477,1.89487,1.89435,1.89442,1380799996.0
2006-08-15 19:15:00,1.89436,1.89437,1.89407,1.89434,1108299998.0
2006-08-15 19:20:00,1.89429,1.89437,1.89404,1.8941,1435899997.0
2006-08-15 19:25:00,1.89414,1.89447,1.89414,1.89428,1855000000.0
2006-08-15 19:30:00,1.89427,1.89439,1.89412,1.89422,1553100006.0
2006-08-15 19:35:00,1.8942,1.8942,1.8934,1.8934,1174499997.0
2006-08-15 19:40:00,1.89344,1.89406,1.8933,1.89398,1668349997.0
2006-08-15 19:45:00,1.89402,1.89434,1.89399,1.8943,1046900003.0
2006-08-15 19:50:00,1.8943,1.8943,1.89402,1.89408,917099997.0
2006-08-15 19:55:00,1.89403,1.89416,1.89386,1.89408,1395800000.0
2006-08-15 20:00:00,1.89405,1.89415,1.8939,1.89393,1051500002.0
2006-08-15 20:05:00,1.8939,1.89417,1.89388,1.89406,1043999999.0
2006-08-15 20:10:00,1.89408,1.89419,1.89397,1.89414,1008399999.0
2006-08-15 20:15:00,1.89414,1.89418,1.89341,1.89345,1021099998.0
2006-08-15 20:20:00,1.8934,1.89362,1.89333,1.89361,777999999.0
2006-08-15 20:25:00,1.89364,1.89381,1.89355,1.8936,1550849992.0
2006-08-15 20:30:00,1.89357,1.89379,1.89346,1.8936,2616400002.0
2006-08-15 20:35:00,1.89358,1.89367,1.8934,1.8935,1018699994.0
2006-08-15 20:40:00,1.89352,1.89366,1.89342,1.89352,817399995.0
2006-08-15 20:45:00,1.89345,1.89355,1.89314,1.89336,868600002.0
2006-08-15 20:50:00,1.8933,1.89333,1.893,1.89312,1981100004.0
2006-08-15 20:55:00,1.8932,1.89331,1.89298,1.89302,2173450007.0
2006-08-15 21:00:00,1.893,1.89334,1.89291,1.89328,1211949999.0
2006-08-15 21:05:00,1.89327,1.89354,1.89327,1.8934,600100004.0
2006-08-15 21:10:00,1.8935,1.89353,1.89332,1.89337,1041970002.0
2006-08-15 21:15:00,1.89343,1.8935,1.89312,1.89315,688000000.0
2006-08-15 21:20:00,1.89308,1.89316,1.89286,1.8929,1034600000.0
2006-08-15 21:25:00,1.89292,1.89303,1.89285,1.89297,493699999.0
2006-08-15 21:30:00,1.89292,1.89316,1.8929,1.89302,834900007.0
2006-08-15 21:35:00,1.8931,1.89356,1.89305,1.89347,558899999.0
2006-08-15 21:40:00,1.89343,1.89355,1.89306,1.89308,602199997.0
2006-08-15 21:45:00,1.89307,1.89327,1.89307,1.8932,550100002.0
2006-08-15 21:50:00,1.89311,1.89319,1.89279,1.89279,505950000.0
2006-08-15 21:55:00,1.89282,1.89304,1.89275,1.89295,929800002.0
2006-08-15 22:00:00,1.893,1.89315,1.89262,1.89275,903200000.0
2006-08-15 22:05:00,1.89274,1.89281,1.89264,1.89267,324799999.0
2006-08-15 22:10:00,1.89262,1.89277,1.89256,1.89259,418099999.0
2006-08-15 22:15:00,1.8927,1.89291,1.89259,1.89278,646799998.0
2006-08-15 22:20:00,1.89275,1.89294,1.89265,1.89282,410600000.0
2006-08-15 22:25:00,1.89288,1.89298,1.89276,1.89286,489799998.0
2006-08-15 22:30:00,1.89288,1.89296,1.8928,1.89285,629149998.0
2006-08-15 22:35:00,1.89291,1.89308,1.8929,1.893,244199999.0
2006-08-15 22:40:00,1.89303,1.89343,1.89303,1.89316,517200007.0
2006-08-15 22:45:00,1.89313,1.89343,1.89309,1.89339,292100002.0
2006-08-15 22:50:00,1.89345,1.89364,1.89324,1.8935,209500001.0
2006-08-15 22:55:00,1.89351,1.89367,1.89343,1.89347,455899997.0
2006-08-15 23:00:00,1.8934,1.89364,1.89317,1.89356,409199999.0
2006-08-15 23:05:00,1.89347,1.89377,1.89336,1.89364,306299998.0
2006-08-15 23:10:00,1.8938,1.89406,1.89345,1.89358,344500000.0
2006-08-15 23:15:00,1.89323,1.8938,1.89323,1.89356,310799998.0
2006-08-15 23:20:00,1.89362,1.89381,1.89336,1.89347,324500001.0
2006-08-15 23:25:00,1.89349,1.89363,1.89344,1.89358,278200001.0
2006-08-15 23:30:00,1.89358,1.89365,1.89332,1.89332,249099999.0
2006-08-15 23:35:00,1.89325,1.8936,1.89325,1.8936,95899999.0
2006-08-15 23:40:00,1.8936,1.89361,1.89342,1.89355,113599999.0
2006-08-15 23:45:00,1.89353,1.8936,1.89341,1.89347,209399998.0
2006-08-15 23:50:00,1.8935,1.89363,1.8935,1.8935,184899999.0
2006-08-15 23:55:00,1.89361,1.89363,1.89355,1.8936,134800002.0
2006-08-16 00:00:00,1.89358,1.8936,1.89345,1.8935,136500001.0
2006-08-16 00:05:00,1.89355,1.89368,1.89352,1.89355,207600002.0
2006-08-16 00:10:00,1.8936,1.8936,1.89311,1.89322,168100001.0
2006-08-16 00:15:00,1.89334,1.89341,1.89322,1.89329,153699999.0
2006-08-16 00:20:00,1.89328,1.89332,1.89313,1.89313,166300000.0
2006-08-16 00:25:00,1.89307,1.89352,1.89307,1.89341,324600002.0
2006-08-16 00:30:00,1.8934,1.89404,1.8934,1.89401,221449998.0
2006-08-16 00:35:00,1.89409,1.89423,1.89369,1.89378,325299995.0
2006-08-16 00:40:00,1.8938,1.89385,1.89361,1.8938,183200000.0
2006-08-16 00:45:00,1.8938,1.89393,1.89369,1.89387,501300004.0
2006-08-16 00:50:00,1.8939,1.89436,1.89385,1.89426,174600001.0
2006-08-16 00:55:00,1.8943,1.89435,1.894,1.8941,479699996.0
2006-08-16 01:00:00,1.89406,1.89418,1.89385,1.89393,261200001.0
2006-08-16 01:05:00,1.894,1.894,1.8939,1.89397,288800003.0
2006-08-16 01:10:00,1.89391,1.89391,1.89353,1.8937,201599999.0
2006-08-16 01:15:00,1.89365,1.89381,1.89358,1.89367,266319999.0
2006-08-16 01:20:00,1.89361,1.89364,1.89287,1.89307,222300004.0
2006-08-16 01:25:00,1.89303,1.89315,1.89297,1.89313,345800002.0
2006-08-16 01:30:00,1.89326,1.89346,1.89322,1.8934,281000001.0
2006-08-16 01:35:00,1.89333,1.89379,1.8933,1.8935,242199998.0
2006-08-16 01:40:00,1.89339,1.89353,1.89287,1.89291,284599998.0
2006-08-16 01:45:00,1.89298,1.8931,1.89273,1.89273,211699999.0
2006-08-16 01:50:00,1.89273,1.89273,1.8922,1.89233,223299998.0
2006-08-16 01:55:00,1.89242,1.89298,1.8924,1.89297,217099999.0
2006-08-16 02:00:00,1.89302,1.89337,1.89302,1.89325,289400002.0
2006-08-16 02:05:00,1.89327,1.89336,1.89303,1.89316,202199998.0
2006-08-16 02:10:00,1.89323,1.89329,1.89303,1.89317,371300000.0
2006-08-16 02:15:00,1.89321,1.89321,1.89301,1.89313,312800000.0
2006-08-16 02:20:00,1.89313,1.89313,1.89295,1.89302,313699996.0
2006-08-16 02:25:00,1.89295,1.89353,1.89295,1.89353,340299999.0
2006-08-16 02:30:00,1.89348,1.89351,1.89312,1.89333,160300002.0
2006-08-16 02:35:00,1.89338,1.89338,1.89297,1.89305,295499999.0
2006-08-16 02:40:00,1.89304,1.89337,1.89304,1.89332,310600002.0
2006-08-16 02:45:00,1.8933,1.89363,1.8933,1.89336,232700002.0
2006-08-16 02:50:00,1.89335,1.8934,1.89313,1.89322,222799998.0
2006-08-16 02:55:00,1.8932,1.8934,1.89312,1.89312,312900001.0
2006-08-16 03:00:00,1.89318,1.89333,1.89316,1.89316,302999997.0
2006-08-16 03:05:00,1.89308,1.8935,1.89308,1.89341,209549999.0
2006-08-16 03:10:00,1.8934,1.89348,1.8931,1.8932,194599997.0
2006-08-16 03:15:00,1.89322,1.89347,1.89313,1.89337,198299999.0
2006-08-16 03:20:00,1.89335,1.89361,1.89335,1.8936,398949998.0
2006-08-16 03:25:00,1.89358,1.89378,1.89339,1.89344,172100000.0
2006-08-16 03:30:00,1.89357,1.89373,1.89352,1.89359,182900002.0
2006-08-16 03:35:00,1.89365,1.89371,1.8934,1.8934,202399998.0
2006-08-16 03:40:00,1.89345,1.8935,1.89335,1.8934,203199999.0
2006-08-16 03:45:00,1.89338,1.89352,1.89335,1.89345,239199998.0
2006-08-16 03:50:00,1.8934,1.89346,1.89337,1.89337,296399999.0
2006-08-16 03:55:00,1.8934,1.89357,1.89335,1.89351,194169999.0
2006-08-16 04:00:00,1.89355,1.89385,1.89355,1.8938,208400000.0
2006-08-16 04:05:00,1.8938,1.89385,1.89373,1.8938,373999999.0
2006-08-16 04:10:00,1.89375,1.89385,1.89358,1.89358,279800000.0
2006-08-16 04:15:00,1.89367,1.89384,1.89367,1.89376,269599998.0
2006-08-16 04:20:00,1.89365,1.89377,1.89333,1.89333,351000000.0
2006-08-16 04:25:00,1.89334,1.89355,1.89334,1.89353,348200002.0
2006-08-16 04:30:00,1.89353,1.89353,1.89332,1.8934,196799999.0
2006-08-16 04:35:00,1.89334,1.89342,1.89325,1.8933,297800002.0
2006-08-16 04:40:00,1.89338,1.89349,1.8933,1.89341,242399999.0
2006-08-16 04:45:00,1.8935,1.89355,1.89345,1.89355,131500002.0
2006-08-16 04:50:00,1.89357,1.89373,1.89348,1.89369,181000000.0
2006-08-16 04:55:00,1.89363,1.89375,1.89359,1.89363,140700001.0
2006-08-16 05:00:00,1.89365,1.89365,1.89355,1.89365,212300005.0
2006-08-16 05:05:00,1.89373,1.8939,1.89364,1.89385,297399999.0
2006-08-16 05:10:00,1.89387,1.89387,1.89371,1.89376,287300000.0
2006-08-16 05:15:00,1.8938,1.89398,1.89375,1.89396,205399999.0
2006-08-16 05:20:00,1.89394,1.89428,1.89392,1.8941,291099998.0
2006-08-16 05:25:00,1.8941,1.89415,1.89383,1.89383,189899999.0
2006-08-16 05:30:00,1.89376,1.89376,1.89316,1.89348,286800003.0
2006-08-16 05:35:00,1.89348,1.89357,1.89338,1.89347,225999999.0
2006-08-16 05:40:00,1.89355,1.89355,1.8934,1.89343,261499999.0
2006-08-16 05:45:00,1.89348,1.8935,1.89338,1.89342,233100003.0
2006-08-16 05:50:00,1.89347,1.8936,1.89322,1.89338,212300002.0
2006-08-16 05:55:00,1.89333,1.89344,1.89321,1.89326,325900001.0
2006-08-16 06:00:00,1.89332,1.89334,1.89317,1.89317,198500003.0
2006-08-16 06:05:00,1.8932,1.89326,1.89305,1.89315,212600001.0
2006-08-16 06:10:00,1.89315,1.8932,1.8931,1.89316,212900001.0
2006-08-16 06:15:00,1.89324,1.89324,1.89305,1.89308,271899999.0
2006-08-16 06:20:00,1.89307,1.89334,1.89307,1.89317,276999997.0
2006-08-16 06:25:00,1.89321,1.89321,1.89306,1.89317,195600001.0
2006-08-16 06:30:00,1.89312,1.89317,1.89305,1.89312,240800001.0
2006-08-16 06:35:00,1.8931,1.89313,1.89286,1.893,118300001.0
2006-08-16 06:40:00,1.893,1.893,1.89257,1.89257,169499998.0
2006-08-16 06:45:00,1.89245,1.8926,1.89232,1.8925,344000004.0
2006-08-16 06:50:00,1.89253,1.8933,1.89253,1.8933,295500000.0
2006-08-16 06:55:00,1.89331,1.89356,1.89322,1.89335,186300002.0
2006-08-16 07:00:00,1.8935,1.89354,1.8933,1.8933,253900001.0
2006-08-16 07:05:00,1.89337,1.89343,1.89324,1.89338,326300004.0
2006-08-16 07:10:00,1.89342,1.89355,1.89337,1.89342,296199996.0
2006-08-16 07:15:00,1.89343,1.89343,1.8932,1.89322,300399999.0
2006-08-16 07:20:00,1.89318,1.89329,1.89314,1.89314,298750000.0
2006-08-16 07:25:00,1.89312,1.89327,1.8931,1.89315,318100001.0
2006-08-16 07:30:00,1.89319,1.89346,1.89312,1.8934,329299998.0
2006-08-16 07:35:00,1.89345,1.89361,1.89335,1.8936,299099999.0
2006-08-16 07:40:00,1.89358,1.89401,1.89348,1.89397,244800002.0
2006-08-16 07:45:00,1.89391,1.89394,1.89379,1.89393,220800004.0
2006-08-16 07:50:00,1.8939,1.89413,1.8939,1.89399,144400001.0
2006-08-16 07:55:00,1.89395,1.89421,1.89368,1.89408,170799999.0
2006-08-16 08:00:00,1.89413,1.89426,1.89387,1.89392,443000001.0
2006-08-16 08:05:00,1.8939,1.89398,1.8937,1.89387,285999999.0
2006-08-16 08:10:00,1.89371,1.89371,1.893,1.89346,417299997.0
2006-08-16 08:15:00,1.89352,1.89366,1.89338,1.89358,241300000.0
2006-08-16 08:20:00,1.89358,1.89361,1.89344,1.89357,325699997.0
2006-08-16 08:25:00,1.8935,1.89381,1.89336,1.89352,410500002.0
2006-08-16 08:30:00,1.89347,1.8935,1.89299,1.893,183000001.0
2006-08-16 08:35:00,1.89308,1.89332,1.89301,1.89332,231900002.0
2006-08-16 08:40:00,1.8933,1.89339,1.89291,1.89291,349699997.0
2006-08-16 08:45:00,1.89299,1.89299,1.89172,1.89227,213499998.0
2006-08-16 08:50:00,1.8923,1.89274,1.8923,1.89234,334600000.0
2006-08-16 08:55:00,1.89239,1.8926,1.89232,1.89242,250799998.0
2006-08-16 09:00:00,1.89241,1.89241,1.89197,1.89225,424900002.0
2006-08-16 09:05:00,1.8923,1.89231,1.89207,1.89223,309199997.0
2006-08-16 09:10:00,1.89243,1.8929,1.89243,1.89275,264699998.0
2006-08-16 09:15:00,1.89269,1.89298,1.89269,1.89291,376500000.0
2006-08-16 09:20:00,1.89298,1.89309,1.89269,1.89273,250000003.0
2006-08-16 09:25:00,1.89262,1.89282,1.89234,1.89265,291600002.0
2006-08-16 09:30:00,1.89257,1.89273,1.89229,1.89273,282400001.0
2006-08-16 09:35:00,1.89268,1.89278,1.89253,1.89265,269900001.0
2006-08-16 09:40:00,1.89264,1.8928,1.89228,1.89235,235800000.0
2006-08-16 09:45:00,1.89232,1.89246,1.89181,1.89192,369900002.0
2006-08-16 09:50:00,1.89197,1.89222,1.89197,1.89217,277500001.0
2006-08-16 09:55:00,1.89219,1.89287,1.89215,1.89278,245499999.0
2006-08-16 10:00:00,1.89268,1.89279,1.89235,1.8924,285800000.0
2006-08-16 10:05:00,1.89242,1.89255,1.89231,1.89248,163900000.0
2006-08-16 10:10:00,1.89246,1.89252,1.89213,1.89225,313800001.0
2006-08-16 10:15:00,1.89223,1.89223,1.89043,1.89067,320000003.0
2006-08-16 10:20:00,1.89061,1.8912,1.89047,1.89113,255400000.0
2006-08-16 10:25:00,1.89108,1.89145,1.89005,1.89005,253799998.0
2006-08-16 10:30:00,1.89074,1.89279,1.89074,1.89153,364200000.0
2006-08-16 10:35:00,1.89129,1.89129,1.88954,1.88995,356950001.0
2006-08-16 10:40:00,1.89006,1.89009,1.88898,1.88947,297999998.0
2006-08-16 10:45:00,1.8894,1.89045,1.88935,1.88995,230100000.0
2006-08-16 10:50:00,1.88986,1.89027,1.88947,1.88985,306899998.0
2006-08-16 10:55:00,1.88999,1.8904,1.88975,1.8904,323200002.0
2006-08-16 11:00:00,1.89044,1.89059,1.89033,1.89046,331000000.0
2006-08-16 11:05:00,1.8905,1.89089,1.88996,1.89089,345599996.0
2006-08-16 11:10:00,1.89098,1.89114,1.89049,1.89051,357799999.0
2006-08-16 11:15:00,1.89054,1.89077,1.89018,1.89068,229499998.0
2006-08-16 11:20:00,1.89061,1.89067,1.89021,1.89033,382699998.0
2006-08-16 11:25:00,1.8902,1.8904,1.8898,1.89035,375300000.0
2006-08-16 11:30:00,1.89027,1.89053,1.89017,1.89027,434700004.0
2006-08-16 11:35:00,1.89022,1.89028,1.88976,1.89013,364700002.0
2006-08-16 11:40:00,1.89007,1.89058,1.89007,1.89037,441099992.0
2006-08-16 11:45:00,1.89035,1.89041,1.88975,1.89013,320700000.0
2006-08-16 11:50:00,1.8901,1.89028,1.88995,1.89003,356900000.0
2006-08-16 11:55:00,1.89008,1.89095,1.89006,1.89074,362399995.0
2006-08-16 12:00:00,1.89075,1.8909,1.89032,1.89041,404799996.0
2006-08-16 12:05:00,1.89052,1.89053,1.89027,1.89035,236700000.0
2006-08-16 12:10:00,1.89035,1.89037,1.88969,1.88973,337800001.0
2006-08-16 12:15:00,1.88975,1.89038,1.88961,1.88985,223300001.0
2006-08-16 12:20:00,1.88992,1.88992,1.88957,1.88965,319500000.0
2006-08-16 12:25:00,1.88969,1.89004,1.88967,1.89,383799997.0
2006-08-16 12:30:00,1.89,1.89003,1.8898,1.88982,292300001.0
2006-08-16 12:35:00,1.88985,1.89,1.88963,1.88991,331000004.0
2006-08-16 12:40:00,1.88997,1.89005,1.8896,1.88999,380199998.0
2006-08-16 12:45:00,1.89003,1.89025,1.88955,1.88968,329700000.0
2006-08-16 12:50:00,1.88972,1.88978,1.88943,1.88967,396000000.0
2006-08-16 12:55:00,1.88965,1.88977,1.88932,1.88932,302299999.0
2006-08-16 13:00:00,1.88924,1.88924,1.88792,1.88842,399599997.0
2006-08-16 13:05:00,1.88836,1.88878,1.88834,1.88872,514099999.0
2006-08-16 13:10:00,1.88865,1.88868,1.88832,1.88861,274899999.0
2006-08-16 13:15:00,1.88863,1.88867,1.88838,1.8885,258099998.0
2006-08-16 13:20:00,1.88843,1.88918,1.88831,1.88916,262500001.0
2006-08-16 13:25:00,1.88932,1.88955,1.88923,1.88941,315800001.0
2006-08-16 13:30:00,1.88936,1.88952,1.88915,1.8894,327799997.0
2006-08-16 13:35:00,1.88949,1.8897,1.88944,1.88954,405699997.0
2006-08-16 13:40:00,1.88964,1.89017,1.88962,1.89014,345799998.0
2006-08-16 13:45:00,1.89021,1.8905,1.88961,1.88978,376000001.0
2006-08-16 13:50:00,1.88988,1.89081,1.88988,1.8906,312300001.0
2006-08-16 13:55:00,1.89052,1.89072,1.89027,1.89027,215600000.0
2006-08-16 14:00:00,1.89033,1.89079,1.89033,1.89069,310800002.0
2006-08-16 14:05:00,1.89072,1.89128,1.89072,1.89128,279400002.0
2006-08-16 14:10:00,1.89138,1.89164,1.89131,1.89147,325799999.0
2006-08-16 14:15:00,1.89143,1.89237,1.89138,1.89237,365099998.0
2006-08-16 14:20:00,1.89218,1.89301,1.89205,1.89244,350800002.0
2006-08-16 14:25:00,1.89253,1.8928,1.88618,1.88618,303499998.0
2006-08-16 14:30:00,1.88625,1.89821,1.88625,1.89656,432800004.0
2006-08-16 14:35:00,1.89647,1.89849,1.89647,1.89767,304900002.0
2006-08-16 14:40:00,1.89775,1.89914,1.89747,1.89914,312200000.0
2006-08-16 14:45:00,1.89897,1.89897,1.89808,1.89831,312299999.0
2006-08-16 14:50:00,1.89835,1.89915,1.89817,1.89823,297000000.0
2006-08-16 14:55:00,1.89822,1.89835,1.89795,1.89827,374899998.0
2006-08-16 15:00:00,1.89837,1.89905,1.89837,1.89863,292399997.0
2006-08-16 15:05:00,1.89869,1.89962,1.89869,1.89914,273200001.0
2006-08-16 15:10:00,1.89901,1.89933,1.89901,1.8992,454799996.0
2006-08-16 15:15:00,1.89948,1.90192,1.89948,1.90191,454000004.0
2006-08-16 15:20:00,1.90207,1.9022,1.90126,1.90126,386800002.0
2006-08-16 15:25:00,1.90127,1.90182,1.90116,1.90143,269900001.0
2006-08-16 15:30:00,1.90139,1.90151,1.90111,1.90129,306800001.0
2006-08-16 15:35:00,1.90143,1.90156,1.90106,1.90152,313299996.0
2006-08-16 15:40:00,1.90154,1.90204,1.90154,1.90159,343899997.0
2006-08-16 15:45:00,1.9016,1.90179,1.90137,1.90179,324300001.0
2006-08-16 15:50:00,1.90182,1.90191,1.90134,1.90134,305100001.0
2006-08-16 15:55:00,1.9012,1.90132,1.9008,1.90083,281599999.0
2006-08-16 16:00:00,1.9009,1.90094,1.90067,1.9007,325000001.0
2006-08-16 16:05:00,1.90065,1.90071,1.90031,1.90034,333100000.0
2006-08-16 16:10:00,1.9003,1.90051,1.90004,1.90012,310500001.0
2006-08-16 16:15:00,1.90008,1.90057,1.9,1.90052,265600001.0
2006-08-16 16:20:00,1.90047,1.90061,1.90027,1.90032,399399996.0
2006-08-16 16:25:00,1.90039,1.90043,1.90014,1.90029,219400000.0
2006-08-16 16:30:00,1.90008,1.90115,1.90003,1.90115,307399998.0
2006-08-16 16:35:00,1.90115,1.90123,1.90041,1.9006,339100001.0
2006-08-16 16:40:00,1.90055,1.90095,1.90054,1.90076,369700000.0
2006-08-16 16:45:00,1.90073,1.90114,1.89977,1.8999,376600003.0
2006-08-16 16:50:00,1.89993,1.90057,1.8999,1.90031,354899996.0
2006-08-16 16:55:00,1.90029,1.90033,1.89992,1.89993,422749999.0
2006-08-16 17:00:00,1.89981,1.89995,1.89929,1.8993,419100001.0
2006-08-16 17:05:00,1.89917,1.89938,1.8989,1.89933,272200001.0
2006-08-16 17:10:00,1.8993,1.8993,1.89846,1.8985,391700004.0
2006-08-16 17:15:00,1.89844,1.8991,1.89806,1.89905,330800002.0
2006-08-16 17:20:00,1.89908,1.89997,1.89907,1.89985,353900001.0
2006-08-16 17:25:00,1.9,1.90028,1.89985,1.89995,294700001.0
2006-08-16 17:30:00,1.90007,1.90036,1.89975,1.89989,306499995.0
2006-08-16 17:35:00,1.89976,1.89979,1.89872,1.8992,206900002.0
2006-08-16 17:40:00,1.89933,1.89946,1.89922,1.89946,336200005.0
2006-08-16 17:45:00,1.89942,1.89984,1.89923,1.89975,260799999.0
2006-08-16 17:50:00,1.89977,1.90004,1.89975,1.89992,313799998.0
2006-08-16 17:55:00,1.89983,1.89999,1.89948,1.89951,435899997.0
2006-08-16 18:00:00,1.89947,1.89956,1.89912,1.89912,4013600001.0
2006-08-16 18:05:00,1.89907,1.89918,1.89856,1.89878,5395299990.0
2006-08-16 18:10:00,1.89878,1.8988,1.89838,1.89847,3522119996.0
2006-08-16 18:15:00,1.8985,1.89866,1.89833,1.89849,3287700003.0
2006-08-16 18:20:00,1.89849,1.89855,1.89777,1.8979,3595219994.0
2006-08-16 18:25:00,1.89785,1.89817,1.89774,1.89787,3182050005.0
2006-08-16 18:30:00,1.89789,1.89842,1.8977,1.89828,2746999990.0
2006-08-16 18:35:00,1.8983,1.89856,1.89828,1.89853,1122699995.0
2006-08-16 18:40:00,1.89848,1.89858,1.89835,1.89843,1464799999.0
2006-08-16 18:45:00,1.89833,1.89845,1.8982,1.89823,1123300001.0
2006-08-16 18:50:00,1.89821,1.89823,1.89799,1.89806,1832270000.0
2006-08-16 18:55:00,1.89808,1.89851,1.898,1.89843,2456249997.0
2006-08-16 19:00:00,1.89847,1.89847,1.89809,1.89815,1781199991.0
2006-08-16 19:05:00,1.89813,1.89813,1.8977,1.89777,1916899999.0
2006-08-16 19:10:00,1.89769,1.89794,1.8976,1.89786,1379250006.0
2006-08-16 19:15:00,1.89784,1.89817,1.89765,1.89815,1373900001.0
2006-08-16 19:20:00,1.8982,1.89838,1.89815,1.8982,1451269993.0
2006-08-16 19:25:00,1.89822,1.89836,1.89817,1.89825,1664846990.0
2006-08-16 19:30:00,1.89817,1.89835,1.89797,1.89797,1757499997.0
2006-08-16 19:35:00,1.89792,1.89796,1.89699,1.89735,1292050002.0
2006-08-16 19:40:00,1.89736,1.89741,1.89675,1.89677,1272720002.0
2006-08-16 19:45:00,1.89675,1.89688,1.89599,1.89615,1044600002.0
2006-08-16 19:50:00,1.89616,1.89682,1.89609,1.89675,1131899995.0
2006-08-16 19:55:00,1.89674,1.89686,1.89659,1.89659,1420300000.0
2006-08-16 20:00:00,1.89656,1.89722,1.89656,1.89713,824999995.0
2006-08-16 20:05:00,1.89713,1.89749,1.89713,1.89735,989900002.0
2006-08-16 20:10:00,1.89734,1.89743,1.89719,1.89728,1122300001.0
2006-08-16 20:15:00,1.89727,1.89744,1.89722,1.89744,1053200001.0
2006-08-16 20:20:00,1.89739,1.89765,1.89733,1.89755,1115600001.0
2006-08-16 20:25:00,1.89752,1.89759,1.89723,1.89723,1731099995.0
2006-08-16 20:30:00,1.8972,1.89729,1.89697,1.8971,2516796984.0
2006-08-16 20:35:00,1.89707,1.8971,1.89611,1.89611,909699994.0
2006-08-16 20:40:00,1.89607,1.89655,1.89585,1.89628,1098600003.0
2006-08-16 20:45:00,1.89619,1.89619,1.89579,1.89592,730999998.0
2006-08-16 20:50:00,1.89584,1.896,1.89558,1.89585,2006400006.0
2006-08-16 20:55:00,1.89588,1.89597,1.89562,1.89562,2233099994.0
2006-08-16 21:00:00,1.89551,1.89589,1.89493,1.89515,1630470003.0
2006-08-16 21:05:00,1.89517,1.89535,1.89488,1.89495,770750000.0
2006-08-16 21:10:00,1.895,1.89506,1.89463,1.89482,796199997.0
2006-08-16 21:15:00,1.89491,1.89536,1.89481,1.89512,640400002.0
2006-08-16 21:20:00,1.89509,1.8951,1.89471,1.89483,1038699992.0
2006-08-16 21:25:00,1.89483,1.89483,1.89422,1.89442,468100003.0
2006-08-16 21:30:00,1.89453,1.89485,1.89453,1.8947,818499999.0
2006-08-16 21:35:00,1.89473,1.89493,1.89457,1.89487,493700005.0
2006-08-16 21:40:00,1.89482,1.89495,1.89478,1.89488,694946992.0
2006-08-16 21:45:00,1.89487,1.89507,1.89487,1.89507,585600001.0
2006-08-16 21:50:00,1.89508,1.89514,1.89491,1.89492,359799999.0
2006-08-16 21:55:00,1.89492,1.89531,1.8949,1.89515,922599992.0
2006-08-16 22:00:00,1.89521,1.89541,1.89519,1.8954,1025300004.0
2006-08-16 22:05:00,1.8954,1.89542,1.89516,1.89524,345900002.0
2006-08-16 22:10:00,1.89508,1.89513,1.89445,1.89451,435399998.0
2006-08-16 22:15:00,1.89466,1.8949,1.8946,1.89467,687099999.0
2006-08-16 22:20:00,1.89472,1.89495,1.89464,1.8947,536100004.0
2006-08-16 22:25:00,1.89477,1.89537,1.89475,1.89505,542600000.0
2006-08-16 22:30:00,1.89504,1.8951,1.89472,1.89478,572800001.0
2006-08-16 22:35:00,1.89488,1.89505,1.89467,1.8948,288600001.0
2006-08-16 22:40:00,1.8948,1.89513,1.89478,1.89512,530600000.0
2006-08-16 22:45:00,1.89512,1.89521,1.89501,1.89521,275200000.0
2006-08-16 22:50:00,1.89525,1.89539,1.89504,1.8952,251499998.0
2006-08-16 22:55:00,1.8952,1.89533,1.8951,1.89515,397369997.0
2006-08-16 23:00:00,1.89495,1.89543,1.89495,1.89535,307600003.0
2006-08-16 23:05:00,1.89533,1.89628,1.89523,1.89584,326200002.0
2006-08-16 23:10:00,1.89597,1.89622,1.89549,1.8959,344200000.0
2006-08-16 23:15:00,1.89575,1.8961,1.89551,1.89591,319100000.0
2006-08-16 23:20:00,1.89587,1.89602,1.89526,1.89538,289599999.0
2006-08-16 23:25:00,1.89532,1.89538,1.89489,1.89497,186599999.0
2006-08-16 23:30:00,1.89497,1.89532,1.89479,1.8952,305300000.0
2006-08-16 23:35:00,1.89523,1.89546,1.89498,1.89515,193399999.0
2006-08-16 23:40:00,1.89515,1.89562,1.89508,1.89551,186800000.0
2006-08-16 23:45:00,1.89563,1.8961,1.89548,1.89602,164300000.0
2006-08-16 23:50:00,1.89608,1.89626,1.89605,1.89624,166799997.0
2006-08-16 23:55:00,1.89638,1.89642,1.89627,1.8963,88600000.0
2006-08-17 00:00:00,1.89624,1.89624,1.8959,1.89598,171600001.0
2006-08-17 00:05:00,1.89605,1.89605,1.89588,1.89595,120100002.0
2006-08-17 00:10:00,1.89587,1.89587,1.8954,1.89545,278899996.0
2006-08-17 00:15:00,1.89545,1.89556,1.89538,1.89555,113099998.0
2006-08-17 00:20:00,1.8956,1.89617,1.8956,1.89608,169800000.0
2006-08-17 00:25:00,1.896,1.89627,1.896,1.89625,313300000.0
2006-08-17 00:30:00,1.89625,1.89625,1.8962,1.89622,76500000.0
2006-08-17 00:35:00,1.89622,1.89622,1.89562,1.89568,184400001.0
2006-08-17 00:40:00,1.89568,1.89568,1.89552,1.89555,225100002.0
2006-08-17 00:45:00,1.89552,1.89562,1.89533,1.89551,252400000.0
2006-08-17 00:50:00,1.89555,1.89575,1.89545,1.89575,181500001.0
2006-08-17 00:55:00,1.89569,1.89573,1.89557,1.89565,314199998.0
2006-08-17 01:00:00,1.89565,1.89575,1.89565,1.89568,143100000.0
2006-08-17 01:05:00,1.89575,1.89581,1.89532,1.89532,325599996.0
2006-08-17 01:10:00,1.89534,1.89583,1.89534,1.8958,253899998.0
2006-08-17 01:15:00,1.89575,1.89592,1.8957,1.89581,298400001.0
2006-08-17 01:20:00,1.89585,1.896,1.8958,1.89589,225969999.0
2006-08-17 01:25:00,1.89588,1.89588,1.89555,1.89575,411800006.0
2006-08-17 01:30:00,1.89575,1.89575,1.89553,1.89562,169400000.0
2006-08-17 01:35:00,1.89545,1.89582,1.89534,1.89575,193700001.0
2006-08-17 01:40:00,1.89572,1.89575,1.89548,1.89566,224150000.0
2006-08-17 01:45:00,1.89567,1.89567,1.89527,1.89528,210800000.0
2006-08-17 01:50:00,1.89521,1.8955,1.89509,1.8955,204900000.0
2006-08-17 01:55:00,1.89555,1.89638,1.89532,1.89638,271500000.0
2006-08-17 02:00:00,1.89641,1.89641,1.89584,1.89605,217000001.0
2006-08-17 02:05:00,1.896,1.89634,1.896,1.89625,151600002.0
2006-08-17 02:10:00,1.89637,1.89673,1.89626,1.89671,358499999.0
2006-08-17 02:15:00,1.89685,1.89692,1.89639,1.89647,205499998.0
2006-08-17 02:20:00,1.8965,1.8966,1.89626,1.89629,359199997.0
2006-08-17 02:25:00,1.89622,1.89657,1.89622,1.89657,329000001.0
2006-08-17 02:30:00,1.89655,1.89703,1.89639,1.89702,250999997.0
2006-08-17 02:35:00,1.89703,1.89726,1.89701,1.89717,322900002.0
2006-08-17 02:40:00,1.89712,1.89721,1.89705,1.89715,357300001.0
2006-08-17 02:45:00,1.89699,1.89727,1.89699,1.89703,346100000.0
2006-08-17 02:50:00,1.89693,1.89693,1.89671,1.89692,237300001.0
2006-08-17 02:55:00,1.89686,1.89734,1.89673,1.89727,292299998.0
2006-08-17 03:00:00,1.89733,1.89753,1.89725,1.89743,378500005.0
2006-08-17 03:05:00,1.89737,1.89762,1.89732,1.89754,276899999.0
2006-08-17 03:10:00,1.89748,1.89763,1.8972,1.89763,306899999.0
2006-08-17 03:15:00,1.89763,1.89763,1.89718,1.89737,267799997.0
2006-08-17 03:20:00,1.89741,1.89746,1.89705,1.89738,148900000.0
2006-08-17 03:25:00,1.89738,1.89759,1.89723,1.89732,269000000.0
2006-08-17 03:30:00,1.8974,1.8974,1.89718,1.89722,80300001.0
2006-08-17 03:35:00,1.8972,1.89742,1.89718,1.89723,225600002.0
2006-08-17 03:40:00,1.89732,1.89751,1.89732,1.8974,127000001.0
2006-08-17 03:45:00,1.89735,1.89736,1.8971,1.89722,331800002.0
2006-08-17 03:50:00,1.89716,1.89735,1.89712,1.89729,304300003.0
2006-08-17 03:55:00,1.89735,1.89757,1.8973,1.89757,235599998.0
2006-08-17 04:00:00,1.89753,1.89753,1.89722,1.89722,236300000.0
2006-08-17 04:05:00,1.89722,1.89741,1.89722,1.89735,302250000.0
2006-08-17 04:10:00,1.8973,1.89751,1.89717,1.89717,232199999.0
2006-08-17 04:15:00,1.89725,1.89744,1.89724,1.89744,230300001.0
2006-08-17 04:20:00,1.89735,1.89748,1.8973,1.89737,366799997.0
2006-08-17 04:25:00,1.89735,1.89748,1.89727,1.89745,300600003.0
2006-08-17 04:30:00,1.89742,1.89748,1.89728,1.8974,86299998.0
2006-08-17 04:35:00,1.89735,1.89751,1.89735,1.89743,221600001.0
2006-08-17 04:40:00,1.89745,1.89755,1.89738,1.89738,228999999.0
2006-08-17 04:45:00,1.8974,1.8975,1.89735,1.8975,133299999.0
2006-08-17 04:50:00,1.89749,1.8975,1.8973,1.89735,252500000.0
2006-08-17 04:55:00,1.89729,1.89735,1.8971,1.89723,202300000.0
2006-08-17 05:00:00,1.89725,1.89737,1.89715,1.8972,134100001.0
2006-08-17 05:05:00,1.89725,1.89727,1.89712,1.89717,106899999.0
2006-08-17 05:10:00,1.89717,1.89717,1.89695,1.89705,258199996.0
2006-08-17 05:15:00,1.89706,1.89708,1.89695,1.89707,261000002.0
2006-08-17 05:20:00,1.89702,1.89711,1.8968,1.8969,279550002.0
2006-08-17 05:25:00,1.89685,1.8969,1.89622,1.89629,166500000.0
2006-08-17 05:30:00,1.89632,1.8964,1.89598,1.89633,246299998.0
2006-08-17 05:35:00,1.89639,1.89651,1.89629,1.89632,229600000.0
2006-08-17 05:40:00,1.89643,1.89669,1.89623,1.89661,215400000.0
2006-08-17 05:45:00,1.89654,1.89685,1.89654,1.89678,164700000.0
2006-08-17 05:50:00,1.89685,1.89713,1.89669,1.89712,306769998.0
2006-08-17 05:55:00,1.8971,1.89715,1.89698,1.8971,259099998.0
2006-08-17 06:00:00,1.89715,1.89715,1.89695,1.89708,211299999.0
2006-08-17 06:05:00,1.89703,1.89706,1.89635,1.89635,319100000.0
2006-08-17 06:10:00,1.8963,1.89672,1.89625,1.89665,261300000.0
2006-08-17 06:15:00,1.89666,1.89672,1.89657,1.89663,184199998.0
2006-08-17 06:20:00,1.89662,1.89685,1.89649,1.8965,402100006.0
2006-08-17 06:25:00,1.89653,1.89653,1.89639,1.89644,156400000.0
2006-08-17 06:30:00,1.89635,1.89648,1.8963,1.89648,223400000.0
2006-08-17 06:35:00,1.89643,1.8966,1.89625,1.8966,179899999.0
2006-08-17 06:40:00,1.8966,1.89663,1.8965,1.89655,161800001.0
2006-08-17 06:45:00,1.89655,1.89668,1.89645,1.89664,294100002.0
2006-08-17 06:50:00,1.8966,1.89686,1.89643,1.89678,171399999.0
2006-08-17 06:55:00,1.89671,1.89679,1.8966,1.8966,156500001.0
2006-08-17 07:00:00,1.89673,1.89673,1.89658,1.8966,238600000.0
2006-08-17 07:05:00,1.89657,1.89667,1.89631,1.89639,212899999.0
2006-08-17 07:10:00,1.89639,1.8965,1.8962,1.89637,291800003.0
2006-08-17 07:15:00,1.89645,1.89648,1.89622,1.89627,330200003.0
2006-08-17 07:20:00,1.89627,1.8965,1.89615,1.8962,264699999.0
2006-08-17 07:25:00,1.8962,1.89632,1.89612,1.89627,262999999.0
2006-08-17 07:30:00,1.89625,1.89625,1.89598,1.89613,206799999.0
2006-08-17 07:35:00,1.8962,1.89625,1.89606,1.8961,251200000.0
2006-08-17 07:40:00,1.8961,1.89648,1.89603,1.89648,255199997.0
2006-08-17 07:45:00,1.89641,1.89658,1.89633,1.89645,189000004.0
2006-08-17 07:50:00,1.89645,1.89677,1.89642,1.89674,133800000.0
2006-08-17 07:55:00,1.89675,1.89725,1.89675,1.89725,187799997.0
2006-08-17 08:00:00,1.89715,1.89736,1.89695,1.89728,395769999.0
2006-08-17 08:05:00,1.89728,1.89834,1.89711,1.89809,302999996.0
2006-08-17 08:10:00,1.898,1.89806,1.89779,1.89788,385450002.0
2006-08-17 08:15:00,1.89793,1.89793,1.89725,1.89747,303999999.0
2006-08-17 08:20:00,1.89747,1.89767,1.89728,1.89764,273950000.0
2006-08-17 08:25:00,1.89761,1.89834,1.89761,1.89792,267200003.0
2006-08-17 08:30:00,1.89782,1.89785,1.89756,1.89758,273399999.0
2006-08-17 08:35:00,1.89754,1.89754,1.89703,1.89704,264499998.0
2006-08-17 08:40:00,1.89696,1.89696,1.89563,1.89564,344399999.0
2006-08-17 08:45:00,1.89561,1.89641,1.89547,1.89634,396100003.0
2006-08-17 08:50:00,1.89625,1.89657,1.89593,1.89614,282100001.0
2006-08-17 08:55:00,1.89614,1.89614,1.89538,1.89538,215946994.0
2006-08-17 09:00:00,1.89556,1.89594,1.89526,1.89552,308300000.0
2006-08-17 09:05:00,1.89558,1.89576,1.89523,1.8956,284500000.0
2006-08-17 09:10:00,1.89567,1.89616,1.89513,1.89548,193500001.0
2006-08-17 09:15:00,1.89546,1.8962,1.89523,1.89585,401299995.0
2006-08-17 09:20:00,1.89587,1.89685,1.89587,1.89684,265199999.0
2006-08-17 09:25:00,1.89682,1.89741,1.89682,1.89734,401099998.0
2006-08-17 09:30:00,1.89724,1.89829,1.89724,1.8982,442200003.0
2006-08-17 09:35:00,1.89831,1.89843,1.89748,1.89788,259700002.0
2006-08-17 09:40:00,1.89797,1.89811,1.89729,1.89739,316900000.0
2006-08-17 09:45:00,1.89737,1.89785,1.89737,1.89748,187600000.0
2006-08-17 09:50:00,1.8975,1.89827,1.89733,1.8982,221000003.0
2006-08-17 09:55:00,1.89818,1.89872,1.89807,1.89872,167300000.0
2006-08-17 10:00:00,1.89872,1.89883,1.89827,1.8984,275699997.0
2006-08-17 10:05:00,1.89842,1.89846,1.89733,1.89755,257800000.0
2006-08-17 10:10:00,1.89752,1.89816,1.89751,1.89796,293500001.0
2006-08-17 10:15:00,1.898,1.89842,1.8978,1.89828,288299996.0
2006-08-17 10:20:00,1.8982,1.89859,1.898,1.89856,342600001.0
2006-08-17 10:25:00,1.89855,1.89996,1.89854,1.89936,326100001.0
2006-08-17 10:30:00,1.8991,1.8991,1.89503,1.89703,282199998.0
2006-08-17 10:35:00,1.89709,1.89724,1.8965,1.89686,497499997.0
2006-08-17 10:40:00,1.8969,1.8974,1.89662,1.89735,364450005.0
2006-08-17 10:45:00,1.89733,1.89734,1.896,1.896,357099997.0
2006-08-17 10:50:00,1.89609,1.89644,1.89609,1.89622,287800001.0
2006-08-17 10:55:00,1.89624,1.89753,1.89598,1.89744,272899999.0
2006-08-17 11:00:00,1.89724,1.89724,1.89649,1.89685,275100002.0
2006-08-17 11:05:00,1.8969,1.89691,1.89603,1.89603,359600002.0
2006-08-17 11:10:00,1.896,1.89697,1.89594,1.8961,306000003.0
2006-08-17 11:15:00,1.89608,1.89613,1.89559,1.89575,233000000.0
2006-08-17 11:20:00,1.89578,1.89612,1.8957,1.89612,287599998.0
2006-08-17 11:25:00,1.89608,1.89638,1.89602,1.89633,314100000.0
2006-08-17 11:30:00,1.8963,1.8972,1.89621,1.89678,391800002.0
2006-08-17 11:35:00,1.89675,1.89682,1.89607,1.89608,330500000.0
2006-08-17 11:40:00,1.89603,1.8965,1.89593,1.8965,371999999.0
2006-08-17 11:45:00,1.89649,1.89671,1.89636,1.89647,369800000.0
2006-08-17 11:50:00,1.89645,1.89662,1.89601,1.89601,289499997.0
2006-08-17 11:55:00,1.8959,1.89656,1.89582,1.89636,375599996.0
2006-08-17 12:00:00,1.89632,1.89641,1.89601,1.89605,300099996.0
2006-08-17 12:05:00,1.89618,1.89641,1.89608,1.89625,294000001.0
2006-08-17 12:10:00,1.89626,1.89626,1.89581,1.89592,257200001.0
2006-08-17 12:15:00,1.89599,1.89599,1.8957,1.89586,302000001.0
2006-08-17 12:20:00,1.89599,1.89607,1.89571,1.89575,398000000.0
2006-08-17 12:25:00,1.89578,1.89612,1.89564,1.896,317169998.0
2006-08-17 12:30:00,1.89598,1.89638,1.89571,1.8962,433200000.0
2006-08-17 12:35:00,1.89624,1.89654,1.8962,1.89628,307200001.0
2006-08-17 12:40:00,1.8963,1.89638,1.89545,1.89546,375800005.0
2006-08-17 12:45:00,1.89552,1.89555,1.8953,1.8954,335299998.0
2006-08-17 12:50:00,1.89543,1.89609,1.8954,1.89559,415099999.0
2006-08-17 12:55:00,1.89555,1.8959,1.89537,1.89587,292899997.0
2006-08-17 13:00:00,1.89595,1.89598,1.8954,1.89555,285450000.0
2006-08-17 13:05:00,1.8955,1.89563,1.89543,1.89553,288199999.0
2006-08-17 13:10:00,1.8955,1.89574,1.8955,1.89568,276700002.0
2006-08-17 13:15:00,1.89572,1.8963,1.89559,1.8963,279900000.0
2006-08-17 13:20:00,1.89627,1.89632,1.89569,1.89572,205800000.0
2006-08-17 13:25:00,1.89569,1.89604,1.89569,1.89592,415600002.0
2006-08-17 13:30:00,1.89587,1.89598,1.8956,1.89567,320500003.0
2006-08-17 13:35:00,1.8957,1.89594,1.89567,1.89587,373999998.0
2006-08-17 13:40:00,1.89596,1.89608,1.8959,1.896,356249994.0
2006-08-17 13:45:00,1.89599,1.8972,1.89599,1.89673,354200001.0
2006-08-17 13:50:00,1.89683,1.89695,1.89652,1.89691,418200002.0
2006-08-17 13:55:00,1.89697,1.89705,1.89668,1.89668,247799999.0
2006-08-17 14:00:00,1.8967,1.89671,1.89617,1.89622,189899998.0
2006-08-17 14:05:00,1.89611,1.89652,1.89572,1.89647,361899998.0
2006-08-17 14:10:00,1.89643,1.89657,1.89626,1.89628,333999997.0
2006-08-17 14:15:00,1.89623,1.89653,1.89604,1.89653,332399999.0
2006-08-17 14:20:00,1.89652,1.89672,1.89626,1.89654,350399998.0
2006-08-17 14:25:00,1.8966,1.89694,1.89638,1.89671,268899999.0
2006-08-17 14:30:00,1.89716,1.89716,1.8961,1.8962,412000002.0
2006-08-17 14:35:00,1.89612,1.89616,1.89473,1.89553,306900000.0
2006-08-17 14:40:00,1.89552,1.89576,1.89306,1.89397,227150001.0
2006-08-17 14:45:00,1.89394,1.89506,1.89365,1.89494,292399998.0
2006-08-17 14:50:00,1.89491,1.89549,1.89451,1.89544,289400001.0
2006-08-17 14:55:00,1.89547,1.89556,1.89519,1.89524,303399998.0
2006-08-17 15:00:00,1.89527,1.89556,1.89515,1.89518,360800001.0
2006-08-17 15:05:00,1.89486,1.89502,1.89446,1.89465,297499998.0
2006-08-17 15:10:00,1.89449,1.89521,1.89441,1.89493,420099998.0
2006-08-17 15:15:00,1.89483,1.8954,1.8948,1.89512,382099999.0
2006-08-17 15:20:00,1.89519,1.89663,1.89519,1.89653,288700002.0
2006-08-17 15:25:00,1.8965,1.89713,1.89637,1.89666,350800000.0
2006-08-17 15:30:00,1.8966,1.89676,1.89621,1.89639,380399998.0
2006-08-17 15:35:00,1.89644,1.89652,1.89599,1.89599,392500001.0
2006-08-17 15:40:00,1.89597,1.89599,1.89513,1.89526,379499998.0
2006-08-17 15:45:00,1.89529,1.8954,1.89437,1.89481,446199997.0
2006-08-17 15:50:00,1.89468,1.89512,1.89426,1.89505,348300001.0
2006-08-17 15:55:00,1.895,1.89505,1.89452,1.89461,256069999.0
2006-08-17 16:00:00,1.89486,1.89518,1.89352,1.89409,379599998.0
2006-08-17 16:05:00,1.89376,1.89378,1.89257,1.8935,312099998.0
2006-08-17 16:10:00,1.89346,1.89368,1.89288,1.89346,310799998.0
2006-08-17 16:15:00,1.89353,1.89375,1.89321,1.8934,407599996.0
2006-08-17 16:20:00,1.89346,1.89421,1.89335,1.89407,305100001.0
2006-08-17 16:25:00,1.89409,1.89409,1.89305,1.89305,320000000.0
2006-08-17 16:30:00,1.89307,1.89322,1.89272,1.89275,334200002.0
2006-08-17 16:35:00,1.89267,1.89312,1.89264,1.89308,392999998.0
2006-08-17 16:40:00,1.89305,1.8935,1.89287,1.89311,320899997.0
2006-08-17 16:45:00,1.89322,1.89324,1.89234,1.89248,470300004.0
2006-08-17 16:50:00,1.89238,1.89245,1.89163,1.89173,307099997.0
2006-08-17 16:55:00,1.89173,1.89309,1.89162,1.89282,317399999.0
2006-08-17 17:00:00,1.89282,1.89397,1.89251,1.89397,429299997.0
2006-08-17 17:05:00,1.89397,1.89462,1.89374,1.89415,256100001.0
2006-08-17 17:10:00,1.89403,1.8941,1.89354,1.89355,325299999.0
2006-08-17 17:15:00,1.89347,1.89356,1.89308,1.89343,236700001.0
2006-08-17 17:20:00,1.8934,1.89347,1.89297,1.89297,303700001.0
2006-08-17 17:25:00,1.893,1.89388,1.89281,1.89388,270299997.0
2006-08-17 17:30:00,1.89395,1.89433,1.89395,1.89409,297299995.0
2006-08-17 17:35:00,1.89407,1.89407,1.89314,1.89314,284899999.0
2006-08-17 17:40:00,1.89314,1.89343,1.89288,1.89343,348399998.0
2006-08-17 17:45:00,1.89354,1.89376,1.89341,1.89351,311000001.0
2006-08-17 17:50:00,1.89345,1.8935,1.89316,1.89324,230200000.0
2006-08-17 17:55:00,1.89332,1.89353,1.89309,1.89309,226200003.0
2006-08-17 18:00:00,1.89263,1.89363,1.89219,1.89287,4084199995.0
2006-08-17 18:05:00,1.89292,1.89352,1.89284,1.8934,5034649990.0
2006-08-17 18:10:00,1.89336,1.89336,1.89247,1.89273,3358199998.0
2006-08-17 18:15:00,1.89279,1.89286,1.89185,1.89185,3141699994.0
2006-08-17 18:20:00,1.89188,1.89228,1.89138,1.89215,3536599982.0
2006-08-17 18:25:00,1.89208,1.89217,1.89148,1.89178,3261299998.0
2006-08-17 18:30:00,1.89177,1.89198,1.89153,1.89158,2902949990.0
2006-08-17 18:35:00,1.89157,1.89157,1.89076,1.89112,1050599998.0
2006-08-17 18:40:00,1.89108,1.89128,1.89076,1.89076,1420799999.0
2006-08-17 18:45:00,1.89073,1.89099,1.89064,1.89079,1042700003.0
2006-08-17 18:50:00,1.8908,1.89092,1.89042,1.89058,2093299996.0
2006-08-17 18:55:00,1.89062,1.89069,1.88925,1.88933,2399900001.0
2006-08-17 19:00:00,1.88933,1.88933,1.88876,1.88905,1526000008.0
2006-08-17 19:05:00,1.88905,1.88936,1.88883,1.88923,1925369995.0
2006-08-17 19:10:00,1.88919,1.88981,1.88919,1.88929,1579899991.0
2006-08-17 19:15:00,1.88925,1.88932,1.88765,1.88769,1242000004.0
2006-08-17 19:20:00,1.88753,1.88788,1.88634,1.88788,1394100004.0
2006-08-17 19:25:00,1.88773,1.88773,1.88659,1.88692,1619050007.0
2006-08-17 19:30:00,1.88691,1.88714,1.88664,1.88685,1697919998.0
2006-08-17 19:35:00,1.88685,1.88692,1.88596,1.88621,1204700002.0
2006-08-17 19:40:00,1.88624,1.88686,1.88621,1.88673,1564799992.0
2006-08-17 19:45:00,1.88675,1.8869,1.88606,1.88648,1209800000.0
2006-08-17 19:50:00,1.8865,1.88688,1.88633,1.88687,1284000000.0
2006-08-17 19:55:00,1.88679,1.88679,1.88305,1.88337,1498400005.0
2006-08-17 20:00:00,1.88327,1.88341,1.8823,1.88326,835100003.0
2006-08-17 20:05:00,1.88338,1.88392,1.88269,1.88286,845500005.0
2006-08-17 20:10:00,1.88293,1.88304,1.88192,1.88192,859300002.0
2006-08-17 20:15:00,1.88193,1.88257,1.88193,1.88257,950150000.0
2006-08-17 20:20:00,1.88257,1.88287,1.88252,1.88279,1000300000.0
2006-08-17 20:25:00,1.8828,1.88298,1.88239,1.88279,1830899995.0
2006-08-17 20:30:00,1.88274,1.88277,1.88234,1.8825,2477099997.0
2006-08-17 20:35:00,1.88247,1.88275,1.8823,1.8825,988299998.0
2006-08-17 20:40:00,1.88253,1.88314,1.88253,1.88293,991399993.0
2006-08-17 20:45:00,1.88296,1.88319,1.88296,1.88319,1004399997.0
2006-08-17 20:50:00,1.88319,1.88367,1.88305,1.88361,1764799997.0
2006-08-17 20:55:00,1.88364,1.88371,1.88331,1.8836,2213299987.0
2006-08-17 21:00:00,1.88362,1.88407,1.88359,1.88405,1379499981.0
2006-08-17 21:05:00,1.88402,1.88434,1.88397,1.88417,609800001.0
2006-08-17 21:10:00,1.88427,1.88443,1.88407,1.88414,814099999.0
2006-08-17 21:15:00,1.88419,1.88419,1.88397,1.88397,544299998.0
2006-08-17 21:20:00,1.88397,1.88411,1.88385,1.88408,841800002.0
2006-08-17 21:25:00,1.88412,1.88418,1.884,1.88408,457149998.0
2006-08-17 21:30:00,1.8841,1.88427,1.884,1.8841,838500004.0
2006-08-17 21:35:00,1.88412,1.88427,1.8841,1.8842,447700001.0
2006-08-17 21:40:00,1.88415,1.88425,1.88408,1.8842,639899999.0
2006-08-17 21:45:00,1.88417,1.88448,1.88417,1.88447,611199997.0
2006-08-17 21:50:00,1.88448,1.88448,1.88415,1.88415,437399999.0
2006-08-17 21:55:00,1.88417,1.88444,1.88417,1.88435,789450007.0
2006-08-17 22:00:00,1.88442,1.88455,1.88442,1.8845,779899999.0
2006-08-17 22:05:00,1.8845,1.88486,1.88445,1.88484,258400001.0
2006-08-17 22:10:00,1.88472,1.88491,1.88459,1.8849,356900000.0
2006-08-17 22:15:00,1.8849,1.8849,1.88454,1.88463,637546992.0
2006-08-17 22:20:00,1.88465,1.88479,1.88453,1.88454,527549996.0
2006-08-17 22:25:00,1.88454,1.8846,1.88443,1.88445,522349999.0
2006-08-17 22:30:00,1.88448,1.88451,1.88421,1.8844,621400000.0
2006-08-17 22:35:00,1.88444,1.88462,1.88442,1.88453,320799999.0
2006-08-17 22:40:00,1.88457,1.88502,1.88429,1.88473,363699998.0
2006-08-17 22:45:00,1.88475,1.88491,1.88458,1.88458,366500002.0
2006-08-17 22:50:00,1.88455,1.88474,1.88435,1.88473,197599999.0
2006-08-17 22:55:00,1.88475,1.88497,1.88458,1.8848,312199998.0
2006-08-17 23:00:00,1.8846,1.88509,1.8846,1.88503,405600007.0
2006-08-17 23:05:00,1.88508,1.88542,1.88488,1.88524,314700000.0
2006-08-17 23:10:00,1.88532,1.88539,1.88489,1.88513,426899996.0
2006-08-17 23:15:00,1.88525,1.88569,1.88512,1.88546,387000002.0
2006-08-17 23:20:00,1.8853,1.88564,1.88489,1.8854,344899997.0
2006-08-17 23:25:00,1.88521,1.8854,1.88437,1.88528,318899998.0
2006-08-17 23:30:00,1.88543,1.88568,1.88543,1.8855,370499994.0
2006-08-17 23:35:00,1.88545,1.88581,1.88413,1.88447,363699999.0
2006-08-17 23:40:00,1.88475,1.88535,1.88475,1.88506,263500001.0
2006-08-17 23:45:00,1.88517,1.8859,1.88517,1.88557,176450001.0
2006-08-17 23:50:00,1.88558,1.88565,1.88519,1.88535,145400001.0
2006-08-17 23:55:00,1.88536,1.88545,1.8849,1.88503,223500001.0
2006-08-18 00:00:00,1.88515,1.88546,1.88488,1.88546,228999998.0
2006-08-18 00:05:00,1.88552,1.88562,1.88505,1.88524,195100003.0
2006-08-18 00:10:00,1.88522,1.88541,1.88522,1.8853,286300002.0
2006-08-18 00:15:00,1.8853,1.88537,1.88522,1.8853,77100001.0
2006-08-18 00:20:00,1.88528,1.88537,1.88527,1.88528,179900002.0
2006-08-18 00:25:00,1.8852,1.88535,1.88512,1.88525,238400000.0
2006-08-18 00:30:00,1.88525,1.88525,1.88502,1.88502,93400000.0
2006-08-18 00:35:00,1.88498,1.88498,1.88471,1.8848,170800000.0
2006-08-18 00:40:00,1.88485,1.88498,1.88472,1.88498,221200003.0
2006-08-18 00:45:00,1.885,1.88508,1.8849,1.88493,223899999.0
2006-08-18 00:50:00,1.88495,1.88516,1.88452,1.88459,157299999.0
2006-08-18 00:55:00,1.88462,1.88484,1.88462,1.88479,275846996.0
2006-08-18 01:00:00,1.88478,1.88499,1.88477,1.88478,159099999.0
2006-08-18 01:05:00,1.88483,1.88485,1.8847,1.88485,273600000.0
2006-08-18 01:10:00,1.88481,1.88492,1.88468,1.88485,170850003.0
2006-08-18 01:15:00,1.8848,1.88491,1.88468,1.8847,313000002.0
2006-08-18 01:20:00,1.88466,1.88469,1.88431,1.88431,176100001.0
2006-08-18 01:25:00,1.88437,1.88451,1.88435,1.88445,241400001.0
2006-08-18 01:30:00,1.88445,1.88445,1.88413,1.88426,193300003.0
2006-08-18 01:35:00,1.8842,1.88428,1.88414,1.88424,244400002.0
2006-08-18 01:40:00,1.88428,1.88448,1.88428,1.88445,264299998.0
2006-08-18 01:45:00,1.88455,1.88502,1.88455,1.88499,254100002.0
2006-08-18 01:50:00,1.88492,1.88499,1.88465,1.88475,346899995.0
2006-08-18 01:55:00,1.88483,1.88509,1.88479,1.88503,271000000.0
2006-08-18 02:00:00,1.88508,1.88534,1.88502,1.88522,211700003.0
2006-08-18 02:05:00,1.88527,1.88531,1.88463,1.8848,224599999.0
2006-08-18 02:10:00,1.88493,1.88494,1.88473,1.88485,271100001.0
2006-08-18 02:15:00,1.8849,1.885,1.8848,1.88489,333799997.0
2006-08-18 02:20:00,1.88487,1.88488,1.8847,1.8847,391199997.0
2006-08-18 02:25:00,1.88462,1.88511,1.88453,1.88511,261300000.0
2006-08-18 02:30:00,1.88505,1.88508,1.88448,1.88458,294100000.0
2006-08-18 02:35:00,1.88458,1.88472,1.88445,1.88466,214200000.0
2006-08-18 02:40:00,1.88467,1.88475,1.88458,1.88475,252300000.0
2006-08-18 02:45:00,1.88467,1.88474,1.88462,1.88465,240300000.0
2006-08-18 02:50:00,1.88465,1.8847,1.88435,1.88454,229299999.0
2006-08-18 02:55:00,1.88451,1.88471,1.88442,1.88468,344800001.0
2006-08-18 03:00:00,1.88469,1.88506,1.88469,1.88504,313200003.0
2006-08-18 03:05:00,1.88493,1.88493,1.88447,1.88453,118700001.0
2006-08-18 03:10:00,1.88452,1.88467,1.88447,1.88458,140400002.0
2006-08-18 03:15:00,1.88457,1.88491,1.88448,1.88482,129500001.0
2006-08-18 03:20:00,1.8849,1.8849,1.88453,1.88476,188499999.0
2006-08-18 03:25:00,1.88469,1.88479,1.8845,1.8845,186499999.0
2006-08-18 03:30:00,1.88455,1.88467,1.8845,1.8846,150500000.0
2006-08-18 03:35:00,1.88465,1.88493,1.8846,1.88489,289399997.0
2006-08-18 03:40:00,1.88491,1.88501,1.88473,1.88477,303599999.0
2006-08-18 03:45:00,1.88476,1.88496,1.88468,1.88493,299099999.0
2006-08-18 03:50:00,1.8849,1.88495,1.88482,1.88482,316149996.0
2006-08-18 03:55:00,1.88485,1.88493,1.8848,1.88493,207500002.0
2006-08-18 04:00:00,1.8849,1.88498,1.88485,1.88497,214099998.0
2006-08-18 04:05:00,1.885,1.88515,1.88493,1.88493,299699999.0
2006-08-18 04:10:00,1.88489,1.88504,1.88482,1.88489,297400003.0
2006-08-18 04:15:00,1.885,1.88528,1.88497,1.88516,187900001.0
2006-08-18 04:20:00,1.88505,1.88524,1.88505,1.8851,262999998.0
2006-08-18 04:25:00,1.88514,1.88543,1.88514,1.88543,401799999.0
2006-08-18 04:30:00,1.88542,1.88542,1.88518,1.8853,162300002.0
2006-08-18 04:35:00,1.88525,1.88537,1.88517,1.8852,138400001.0
2006-08-18 04:40:00,1.88528,1.88529,1.88517,1.88523,123800001.0
2006-08-18 04:45:00,1.88531,1.8855,1.88526,1.88535,266300001.0
2006-08-18 04:50:00,1.88535,1.88535,1.88525,1.88535,41550000.0
2006-08-18 04:55:00,1.88525,1.8858,1.88525,1.88543,170299997.0
2006-08-18 05:00:00,1.88545,1.88545,1.88517,1.8852,93299999.0
2006-08-18 05:05:00,1.88519,1.8853,1.88505,1.8852,231799998.0
2006-08-18 05:10:00,1.88528,1.88542,1.88525,1.8853,168499999.0
2006-08-18 05:15:00,1.88533,1.88563,1.88525,1.88562,237399997.0
2006-08-18 05:20:00,1.88557,1.88572,1.88549,1.8856,242699999.0
2006-08-18 05:25:00,1.8856,1.88587,1.88558,1.88587,202199999.0
2006-08-18 05:30:00,1.88585,1.88585,1.88552,1.88584,285799998.0
2006-08-18 05:35:00,1.8858,1.88586,1.88571,1.88584,117800000.0
2006-08-18 05:40:00,1.88595,1.88609,1.8858,1.88598,310199999.0
2006-08-18 05:45:00,1.88598,1.88614,1.8859,1.88605,219899999.0
2006-08-18 05:50:00,1.88607,1.88612,1.88578,1.88588,174100002.0
2006-08-18 05:55:00,1.8858,1.8859,1.88575,1.8858,343450004.0
2006-08-18 06:00:00,1.88583,1.88583,1.8856,1.88562,180399999.0
2006-08-18 06:05:00,1.88567,1.88589,1.88564,1.8858,299599999.0
2006-08-18 06:10:00,1.88581,1.88588,1.88567,1.88574,241700000.0
2006-08-18 06:15:00,1.88583,1.88592,1.88572,1.88585,253699998.0
2006-08-18 06:20:00,1.88587,1.88605,1.88581,1.88602,354699999.0
2006-08-18 06:25:00,1.88606,1.88612,1.88591,1.88612,206100000.0
2006-08-18 06:30:00,1.88605,1.88615,1.88592,1.88601,281600001.0
2006-08-18 06:35:00,1.886,1.88605,1.88595,1.88605,93899998.0
2006-08-18 06:40:00,1.88605,1.88614,1.88568,1.88572,342399999.0
2006-08-18 06:45:00,1.88564,1.88581,1.8855,1.88555,230899997.0
2006-08-18 06:50:00,1.8856,1.88565,1.8853,1.8856,187400000.0
2006-08-18 06:55:00,1.88564,1.88585,1.88564,1.8857,209800001.0
2006-08-18 07:00:00,1.88585,1.88615,1.88578,1.8861,238400004.0
2006-08-18 07:05:00,1.88607,1.88615,1.88596,1.88608,154000000.0
2006-08-18 07:10:00,1.8861,1.88629,1.88607,1.8862,174000001.0
2006-08-18 07:15:00,1.88627,1.88639,1.88615,1.8863,197700001.0
2006-08-18 07:20:00,1.88628,1.88645,1.88626,1.88635,298100002.0
2006-08-18 07:25:00,1.88637,1.88646,1.88625,1.88635,250999999.0
2006-08-18 07:30:00,1.88635,1.88655,1.8863,1.88649,250500002.0
2006-08-18 07:35:00,1.88654,1.88658,1.88641,1.88647,250400001.0
2006-08-18 07:40:00,1.88646,1.88661,1.88633,1.88646,306799999.0
2006-08-18 07:45:00,1.88645,1.88647,1.88612,1.88617,281600002.0
2006-08-18 07:50:00,1.88612,1.88623,1.88589,1.8859,170399999.0
2006-08-18 07:55:00,1.88594,1.88638,1.88594,1.88635,320599998.0
2006-08-18 08:00:00,1.8862,1.88629,1.88605,1.88623,263299996.0
2006-08-18 08:05:00,1.8862,1.88632,1.88604,1.88628,194499998.0
2006-08-18 08:10:00,1.88623,1.88657,1.88617,1.88626,434150006.0
2006-08-18 08:15:00,1.88625,1.88652,1.88612,1.8864,294499998.0
2006-08-18 08:20:00,1.8864,1.8864,1.88538,1.88562,329999996.0
2006-08-18 08:25:00,1.8856,1.88574,1.88549,1.8857,347400003.0
2006-08-18 08:30:00,1.88577,1.886,1.88516,1.88516,248750000.0
2006-08-18 08:35:00,1.88515,1.88519,1.88471,1.88485,314500001.0
2006-08-18 08:40:00,1.88487,1.88502,1.88458,1.88476,267700000.0
2006-08-18 08:45:00,1.885,1.885,1.88423,1.88452,300899999.0
2006-08-18 08:50:00,1.88442,1.88457,1.88413,1.88452,265200000.0
2006-08-18 08:55:00,1.88448,1.88497,1.88439,1.88465,167899999.0
2006-08-18 09:00:00,1.88454,1.88461,1.88436,1.88436,364700002.0
2006-08-18 09:05:00,1.8844,1.88459,1.8842,1.88424,264200000.0
2006-08-18 09:10:00,1.88431,1.88437,1.88374,1.88435,354800003.0
2006-08-18 09:15:00,1.88432,1.88437,1.88329,1.88368,286100001.0
2006-08-18 09:20:00,1.88359,1.88359,1.88283,1.88302,298599997.0
2006-08-18 09:25:00,1.88302,1.88328,1.88293,1.88305,267000002.0
2006-08-18 09:30:00,1.88295,1.88467,1.88295,1.88455,384800001.0
2006-08-18 09:35:00,1.88469,1.8848,1.88366,1.88368,357199999.0
2006-08-18 09:40:00,1.88365,1.88371,1.88336,1.88355,299549999.0
2006-08-18 09:45:00,1.88349,1.88375,1.88327,1.88364,258400001.0
2006-08-18 09:50:00,1.88349,1.88366,1.88332,1.88361,308999999.0
2006-08-18 09:55:00,1.88357,1.88357,1.88242,1.88247,370199999.0
2006-08-18 10:00:00,1.88242,1.88255,1.88227,1.8824,337299995.0
2006-08-18 10:05:00,1.88254,1.88302,1.88254,1.88298,291700000.0
2006-08-18 10:10:00,1.883,1.88336,1.88298,1.88322,236800000.0
2006-08-18 10:15:00,1.88327,1.88373,1.88314,1.88371,336800001.0
2006-08-18 10:20:00,1.88357,1.88358,1.88332,1.88345,360500003.0
2006-08-18 10:25:00,1.88338,1.88386,1.88335,1.88354,252400000.0
2006-08-18 10:30:00,1.8836,1.88425,1.88337,1.88388,266199999.0
2006-08-18 10:35:00,1.88387,1.88421,1.88371,1.88375,435550000.0
2006-08-18 10:40:00,1.88373,1.88381,1.8835,1.8837,372200001.0
2006-08-18 10:45:00,1.88379,1.884,1.88361,1.88384,301299999.0
2006-08-18 10:50:00,1.88378,1.88393,1.88361,1.8837,287399997.0
2006-08-18 10:55:00,1.88367,1.88428,1.88341,1.88428,416500000.0
2006-08-18 11:00:00,1.8843,1.88454,1.88401,1.88448,267199997.0
2006-08-18 11:05:00,1.88458,1.8846,1.88365,1.88368,488900001.0
2006-08-18 11:10:00,1.88373,1.88387,1.88346,1.88358,359900001.0
2006-08-18 11:15:00,1.88358,1.8838,1.88347,1.88353,435000001.0
2006-08-18 11:20:00,1.88374,1.88513,1.88374,1.88478,338299998.0
2006-08-18 11:25:00,1.88464,1.885,1.88457,1.88467,278200001.0
2006-08-18 11:30:00,1.8846,1.88497,1.88451,1.88485,424300000.0
2006-08-18 11:35:00,1.88478,1.88482,1.88431,1.88468,287000000.0
2006-08-18 11:40:00,1.8846,1.88469,1.88426,1.88428,392800000.0
2006-08-18 11:45:00,1.88418,1.88419,1.88382,1.88392,335399999.0
2006-08-18 11:50:00,1.8839,1.88417,1.88378,1.88402,375700000.0
2006-08-18 11:55:00,1.88409,1.88445,1.884,1.88407,377300002.0
2006-08-18 12:00:00,1.884,1.884,1.88318,1.88335,368099997.0
2006-08-18 12:05:00,1.88351,1.88352,1.88311,1.88335,307800002.0
2006-08-18 12:10:00,1.88348,1.88382,1.88325,1.88376,273500001.0
2006-08-18 12:15:00,1.88382,1.88402,1.88351,1.88355,350199999.0
2006-08-18 12:20:00,1.88363,1.88377,1.88342,1.88343,226700000.0
2006-08-18 12:25:00,1.88342,1.88384,1.88342,1.88367,258200002.0
2006-08-18 12:30:00,1.88376,1.88403,1.88351,1.8839,387899997.0
2006-08-18 12:35:00,1.88396,1.88407,1.88374,1.8838,253800001.0
2006-08-18 12:40:00,1.8838,1.88393,1.88352,1.88364,355100000.0
2006-08-18 12:45:00,1.88375,1.88382,1.88351,1.88371,306300000.0
2006-08-18 12:50:00,1.88373,1.8839,1.88357,1.88385,408600000.0
2006-08-18 12:55:00,1.88386,1.88393,1.88324,1.88369,239100001.0
2006-08-18 13:00:00,1.88392,1.884,1.88365,1.8838,422699998.0
2006-08-18 13:05:00,1.88375,1.88375,1.8833,1.88333,289599999.0
2006-08-18 13:10:00,1.88334,1.8835,1.88234,1.88258,269700000.0
2006-08-18 13:15:00,1.8827,1.88273,1.88089,1.88094,233300001.0
2006-08-18 13:20:00,1.88081,1.88122,1.88021,1.88043,319900001.0
2006-08-18 13:25:00,1.88054,1.88054,1.87939,1.87941,413099999.0
2006-08-18 13:30:00,1.87945,1.87963,1.87891,1.87955,518399999.0
2006-08-18 13:35:00,1.87951,1.87971,1.87933,1.87941,477899999.0
2006-08-18 13:40:00,1.87945,1.87945,1.87846,1.87925,239400002.0
2006-08-18 13:45:00,1.87901,1.87906,1.87792,1.87809,355000002.0
2006-08-18 13:50:00,1.87801,1.87915,1.87789,1.87913,329999998.0
2006-08-18 13:55:00,1.8791,1.87945,1.8791,1.87941,284699999.0
2006-08-18 14:00:00,1.87943,1.87947,1.87906,1.8794,252399998.0
2006-08-18 14:05:00,1.8794,1.87968,1.87908,1.87935,298600000.0
2006-08-18 14:10:00,1.87949,1.88123,1.87919,1.88123,295700000.0
2006-08-18 14:15:00,1.88101,1.88103,1.88015,1.88015,313599998.0
2006-08-18 14:20:00,1.87996,1.88031,1.87957,1.8802,346999999.0
2006-08-18 14:25:00,1.88027,1.88047,1.87966,1.87993,296400002.0
2006-08-18 14:30:00,1.87997,1.87998,1.87915,1.87973,405100001.0
2006-08-18 14:35:00,1.87963,1.88003,1.87939,1.87977,312700001.0
2006-08-18 14:40:00,1.87968,1.8804,1.87941,1.88039,225100002.0
2006-08-18 14:45:00,1.88035,1.88042,1.87957,1.87968,337800000.0
2006-08-18 14:50:00,1.87973,1.87981,1.87943,1.87962,259100002.0
2006-08-18 14:55:00,1.87972,1.8808,1.87972,1.88065,402000000.0
2006-08-18 15:00:00,1.88078,1.8822,1.88078,1.88151,338800002.0
2006-08-18 15:05:00,1.88151,1.88199,1.8812,1.8813,319300001.0
2006-08-18 15:10:00,1.88127,1.88155,1.88044,1.88052,328399997.0
2006-08-18 15:15:00,1.88048,1.88064,1.87947,1.87962,300499998.0
2006-08-18 15:20:00,1.87971,1.88019,1.87966,1.88015,339899998.0
2006-08-18 15:25:00,1.88012,1.88027,1.87997,1.88011,347299998.0
2006-08-18 15:30:00,1.88029,1.88141,1.88029,1.88135,349900001.0
2006-08-18 15:35:00,1.88138,1.88168,1.88071,1.88166,288100000.0
2006-08-18 15:40:00,1.88162,1.88178,1.88101,1.88145,416999998.0
2006-08-18 15:45:00,1.88139,1.88363,1.88052,1.88285,325899999.0
2006-08-18 15:50:00,1.88295,1.88446,1.88259,1.88446,387999999.0
2006-08-18 15:55:00,1.88487,1.88548,1.88379,1.88385,366400002.0
2006-08-18 16:00:00,1.88393,1.88394,1.88278,1.8829,356699998.0
2006-08-18 16:05:00,1.88291,1.88327,1.88248,1.88274,359499997.0
2006-08-18 16:10:00,1.88258,1.88258,1.8801,1.88046,360700000.0
2006-08-18 16:15:00,1.88054,1.88069,1.8793,1.88026,299099999.0
2006-08-18 16:20:00,1.88049,1.88058,1.87755,1.87771,282999999.0
2006-08-18 16:25:00,1.87774,1.87915,1.87753,1.87912,272600003.0
2006-08-18 16:30:00,1.87905,1.87918,1.87838,1.87905,310299996.0
2006-08-18 16:35:00,1.8791,1.87984,1.87884,1.8791,313200002.0
2006-08-18 16:40:00,1.87913,1.8792,1.87841,1.87852,351600000.0
2006-08-18 16:45:00,1.87864,1.8791,1.87849,1.87849,309699999.0
2006-08-18 16:50:00,1.87843,1.87955,1.87836,1.87926,322400001.0
2006-08-18 16:55:00,1.87914,1.87943,1.8789,1.87943,482199998.0
2006-08-18 17:00:00,1.87935,1.87997,1.87924,1.87967,353099997.0
2006-08-18 17:05:00,1.87966,1.87993,1.87942,1.87984,248700002.0
2006-08-18 17:10:00,1.87978,1.87992,1.87909,1.87919,295800001.0
2006-08-18 17:15:00,1.87905,1.87905,1.87827,1.87857,406899997.0
2006-08-18 17:20:00,1.87856,1.8796,1.87856,1.87956,296800000.0
2006-08-18 17:25:00,1.87933,1.88035,1.87894,1.88022,330100002.0
2006-08-18 17:30:00,1.88027,1.88164,1.88025,1.88106,333300002.0
2006-08-18 17:35:00,1.88096,1.88107,1.88038,1.88047,351800002.0
2006-08-18 17:40:00,1.8805,1.88102,1.8804,1.88097,248600001.0
2006-08-18 17:45:00,1.88099,1.88109,1.88035,1.88059,241799999.0
2006-08-18 17:50:00,1.88046,1.88075,1.88019,1.88045,365000001.0
2006-08-18 17:55:00,1.8805,1.88081,1.88028,1.88029,257150001.0
2006-08-18 18:00:00,1.88037,1.88055,1.88028,1.8804,4439849990.0
2006-08-18 18:05:00,1.88037,1.88058,1.8803,1.88046,4622899994.0
2006-08-18 18:10:00,1.88052,1.88052,1.88019,1.88021,3224470001.0
2006-08-18 18:15:00,1.88024,1.88041,1.88008,1.8801,3117500007.0
2006-08-18 18:20:00,1.88007,1.88011,1.87923,1.8793,3339640006.0
2006-08-18 18:25:00,1.8792,1.87939,1.8787,1.87925,3198170000.0
2006-08-18 18:30:00,1.87928,1.88014,1.87928,1.87985,2968599995.0
2006-08-18 18:35:00,1.87984,1.88001,1.87968,1.87968,1066350005.0
2006-08-18 18:40:00,1.87962,1.87995,1.87922,1.87985,1413100002.0
2006-08-18 18:45:00,1.87983,1.88011,1.87981,1.88007,1099000000.0
2006-08-18 18:50:00,1.88012,1.88036,1.88005,1.88032,1964399999.0
2006-08-18 18:55:00,1.88038,1.88045,1.88009,1.88009,2443600002.0
2006-08-18 19:00:00,1.88007,1.88012,1.87968,1.87977,1519799999.0
2006-08-18 19:05:00,1.87975,1.88009,1.87952,1.87986,2030099991.0
2006-08-18 19:10:00,1.87986,1.88003,1.87955,1.8796,1295799997.0
2006-08-18 19:15:00,1.87958,1.88003,1.87951,1.87997,1577100002.0
2006-08-18 19:20:00,1.88,1.88027,1.87976,1.87976,1501500004.0
2006-08-18 19:25:00,1.87977,1.88034,1.87977,1.88008,1813499996.0
2006-08-18 19:30:00,1.88005,1.88121,1.88004,1.88094,1438599995.0
2006-08-18 19:35:00,1.8809,1.88098,1.88008,1.88025,1190100000.0
2006-08-18 19:40:00,1.88024,1.8803,1.87987,1.8799,1541500000.0
2006-08-18 19:45:00,1.8799,1.88012,1.8798,1.88007,1092599997.0
2006-08-18 19:50:00,1.88005,1.88038,1.87996,1.8803,1099799990.0
2006-08-18 19:55:00,1.88028,1.8804,1.87999,1.8803,1297500002.0
2006-08-18 20:00:00,1.88029,1.88031,1.87985,1.87988,744099999.0
2006-08-18 20:05:00,1.87983,1.87995,1.87956,1.87963,911099993.0
2006-08-18 20:10:00,1.87961,1.8797,1.87936,1.87946,1094500003.0
2006-08-18 20:15:00,1.87949,1.88008,1.87949,1.87992,964000006.0
2006-08-18 20:20:00,1.87986,1.88025,1.87983,1.88025,1091099988.0
2006-08-18 20:25:00,1.88027,1.88043,1.8801,1.8803,1786800007.0
2006-08-18 20:30:00,1.88032,1.88056,1.8803,1.88046,2251349992.0
2006-08-18 20:35:00,1.88045,1.88074,1.8804,1.88068,973200003.0
2006-08-18 20:40:00,1.8807,1.88093,1.8805,1.88077,1164500000.0
2006-08-18 20:45:00,1.8808,1.88082,1.88056,1.88057,926399999.0
2006-08-18 20:50:00,1.88051,1.88097,1.88051,1.88077,1774299994.0
2006-08-18 20:55:00,1.88077,1.8808,1.88048,1.8808,2441100006.0
2006-08-18 21:00:00,1.88053,1.88129,1.88043,1.8808,1375199997.0
2006-08-18 21:05:00,1.88077,1.88105,1.88077,1.88084,721099999.0
2006-08-18 21:10:00,1.88093,1.88108,1.8808,1.88096,828650001.0
2006-08-18 21:15:00,1.88103,1.8811,1.88059,1.88062,709249999.0
2006-08-18 21:20:00,1.88062,1.88088,1.88052,1.88052,880499991.0
2006-08-18 21:25:00,1.88053,1.88071,1.88047,1.88071,687869995.0
2006-08-18 21:30:00,1.88073,1.88103,1.88072,1.88085,979800001.0
2006-08-18 21:35:00,1.88093,1.88117,1.8809,1.8809,526900000.0
2006-08-18 21:40:00,1.88089,1.88117,1.88087,1.88098,672100000.0
2006-08-18 21:45:00,1.88096,1.88135,1.8809,1.88135,611150003.0
2006-08-18 21:50:00,1.88133,1.88133,1.8811,1.88115,378499996.0
2006-08-18 21:55:00,1.88117,1.88151,1.88116,1.88138,1041700000.0
2006-08-18 22:00:00,1.88147,1.88155,1.88111,1.88111,896400000.0
2006-08-18 22:05:00,1.88111,1.88125,1.88109,1.88115,382899996.0
2006-08-18 22:10:00,1.88112,1.88122,1.88095,1.8811,379899999.0
2006-08-18 22:15:00,1.88115,1.88122,1.88098,1.88105,866070001.0
2006-08-18 22:20:00,1.88107,1.88113,1.88058,1.88084,442199997.0
2006-08-18 22:25:00,1.88091,1.8811,1.88079,1.88086,514400000.0
2006-08-18 22:30:00,1.88086,1.88102,1.88083,1.8809,600799998.0
2006-08-18 22:35:00,1.88093,1.88133,1.88093,1.8812,285099998.0
2006-08-18 22:40:00,1.8812,1.88135,1.88105,1.88105,473600002.0
2006-08-18 22:45:00,1.88106,1.8813,1.88106,1.8812,276200001.0
2006-08-18 22:50:00,1.8812,1.88138,1.88085,1.8811,252999998.0
2006-08-18 22:55:00,1.88104,1.88119,1.8808,1.8811,348800000.0
2006-08-21 00:00:00,1.8813,1.8813,1.8811,1.8812,249999996.0
2006-08-21 00:05:00,1.8813,1.8814,1.8813,1.8814,187499997.0
2006-08-21 00:10:00,1.8815,1.8818,1.8814,1.8818,312499995.0
2006-08-21 00:15:00,1.8817,1.8819,1.8817,1.8817,187499997.0
2006-08-21 00:20:00,1.8816,1.8817,1.8815,1.8817,249999996.0
2006-08-21 00:25:00,1.8816,1.882,1.8816,1.8818,312499995.0
2006-08-21 00:30:00,1.8819,1.8821,1.8819,1.882,249999996.0
2006-08-21 00:35:00,1.8821,1.8824,1.8821,1.8823,187499997.0
2006-08-21 00:40:00,1.8824,1.8827,1.8823,1.8824,312499995.0
2006-08-21 00:45:00,1.8825,1.8826,1.8823,1.8825,312499995.0
2006-08-21 00:50:00,1.8824,1.8826,1.8824,1.8824,312499995.0
2006-08-21 00:55:00,1.8825,1.8825,1.8823,1.8824,187499997.0
2006-08-21 01:00:00,1.8823,1.8824,1.882,1.8822,312499995.0
2006-08-21 01:05:00,1.8823,1.8823,1.8821,1.8821,249999996.0
2006-08-21 01:10:00,1.8822,1.8823,1.8821,1.8822,249999996.0
2006-08-21 01:15:00,1.8823,1.8823,1.8822,1.8823,249999996.0
2006-08-21 01:20:00,1.8822,1.8823,1.8822,1.8823,124999998.0
2006-08-21 01:25:00,1.8822,1.8823,1.8822,1.8822,249999996.0
2006-08-21 01:30:00,1.8823,1.8823,1.8821,1.8822,187499997.0
2006-08-21 01:35:00,1.8823,1.8823,1.8821,1.8822,187499997.0
2006-08-21 01:40:00,1.8823,1.8823,1.8821,1.8821,249999996.0
2006-08-21 01:45:00,1.882,1.882,1.882,1.882,62499999.0
2006-08-21 01:50:00,1.8821,1.8821,1.882,1.882,249999996.0
2006-08-21 01:55:00,1.8821,1.8824,1.8821,1.8823,249999996.0
2006-08-21 02:00:00,1.88219,1.88229,1.88209,1.88226,335399994.0
2006-08-21 02:05:00,1.8822,1.88259,1.8822,1.88239,152299999.0
2006-08-21 02:10:00,1.88253,1.88258,1.8824,1.8824,226700000.0
2006-08-21 02:15:00,1.88246,1.8825,1.8823,1.8824,171500002.0
2006-08-21 02:20:00,1.8824,1.8824,1.8821,1.8821,220400001.0
2006-08-21 02:25:00,1.88198,1.88205,1.88178,1.88205,284000001.0
2006-08-21 02:30:00,1.88202,1.88213,1.88177,1.88203,261600004.0
2006-08-21 02:35:00,1.88203,1.88215,1.88197,1.88215,222000003.0
2006-08-21 02:40:00,1.88212,1.88245,1.88212,1.88238,371399997.0
2006-08-21 02:45:00,1.8823,1.88238,1.88216,1.88235,228200000.0
2006-08-21 02:50:00,1.88237,1.8827,1.8823,1.88263,363200000.0
2006-08-21 02:55:00,1.88254,1.88368,1.88232,1.88333,427900000.0
2006-08-21 03:00:00,1.88324,1.88413,1.88321,1.88346,229500000.0
2006-08-21 03:05:00,1.88335,1.88412,1.88335,1.88399,328400001.0
2006-08-21 03:10:00,1.88398,1.88426,1.88389,1.88422,276199999.0
2006-08-21 03:15:00,1.88428,1.88458,1.88417,1.88435,194800000.0
2006-08-21 03:20:00,1.88441,1.88474,1.88436,1.88446,328299999.0
2006-08-21 03:25:00,1.88444,1.88457,1.88418,1.88434,253900001.0
2006-08-21 03:30:00,1.88435,1.88453,1.88417,1.88418,195200000.0
2006-08-21 03:35:00,1.88432,1.88451,1.88432,1.88437,235500000.0
2006-08-21 03:40:00,1.88442,1.88467,1.88438,1.88464,170200001.0
2006-08-21 03:45:00,1.88457,1.88547,1.88457,1.88547,213400001.0
2006-08-21 03:50:00,1.88542,1.88588,1.88536,1.88577,273499998.0
2006-08-21 03:55:00,1.88582,1.88598,1.88582,1.88598,168899999.0
2006-08-21 04:00:00,1.88603,1.88668,1.88603,1.88637,230600003.0
2006-08-21 04:05:00,1.8863,1.88733,1.88618,1.8872,452100003.0
2006-08-21 04:10:00,1.88723,1.88756,1.88715,1.88741,337600001.0
2006-08-21 04:15:00,1.88741,1.88741,1.88621,1.88631,277800001.0
2006-08-21 04:20:00,1.8863,1.88641,1.88613,1.88613,261599996.0
2006-08-21 04:25:00,1.8861,1.88617,1.88599,1.88606,348800002.0
2006-08-21 04:30:00,1.88606,1.8862,1.88601,1.88607,150700003.0
2006-08-21 04:35:00,1.88602,1.88616,1.88595,1.886,212800001.0
2006-08-21 04:40:00,1.88607,1.88614,1.88586,1.8859,267100000.0
2006-08-21 04:45:00,1.88593,1.886,1.88587,1.886,230799999.0
2006-08-21 04:50:00,1.886,1.886,1.8859,1.886,101099999.0
2006-08-21 04:55:00,1.886,1.88603,1.88584,1.88603,137600001.0
2006-08-21 05:00:00,1.88602,1.88602,1.88587,1.88595,76800000.0
2006-08-21 05:05:00,1.886,1.88619,1.88583,1.88611,164400001.0
2006-08-21 05:10:00,1.88617,1.8862,1.88613,1.88615,186399999.0
2006-08-21 05:15:00,1.88618,1.88623,1.88605,1.88605,225900000.0
2006-08-21 05:20:00,1.88595,1.88611,1.88557,1.88557,231199999.0
2006-08-21 05:25:00,1.88549,1.88566,1.88538,1.88565,302499994.0
2006-08-21 05:30:00,1.88564,1.88577,1.88535,1.88565,317699999.0
2006-08-21 05:35:00,1.88557,1.88558,1.88528,1.88529,245499998.0
2006-08-21 05:40:00,1.8854,1.88584,1.88532,1.88578,206899999.0
2006-08-21 05:45:00,1.8859,1.88615,1.88578,1.88585,246299997.0
2006-08-21 05:50:00,1.88592,1.88654,1.88586,1.8865,287799995.0
2006-08-21 05:55:00,1.88645,1.88669,1.88642,1.8866,283070003.0
2006-08-21 06:00:00,1.8866,1.8866,1.88627,1.88635,233849999.0
2006-08-21 06:05:00,1.88629,1.88679,1.88629,1.88671,226200000.0
2006-08-21 06:10:00,1.8867,1.8868,1.88643,1.88643,265750002.0
2006-08-21 06:15:00,1.8865,1.88652,1.88638,1.88643,239299998.0
2006-08-21 06:20:00,1.88642,1.88653,1.8863,1.88647,324499999.0
2006-08-21 06:25:00,1.88653,1.88653,1.88626,1.88644,133700001.0
2006-08-21 06:30:00,1.88635,1.88642,1.8862,1.8863,234199999.0
2006-08-21 06:35:00,1.88632,1.8864,1.8862,1.88631,151900000.0
2006-08-21 06:40:00,1.88625,1.88628,1.8861,1.88615,189400001.0
2006-08-21 06:45:00,1.88615,1.88623,1.886,1.886,306000001.0
2006-08-21 06:50:00,1.88597,1.886,1.88527,1.88544,300800000.0
2006-08-21 06:55:00,1.88545,1.88583,1.88538,1.88558,221199999.0
2006-08-21 07:00:00,1.88577,1.8858,1.88547,1.88555,234700000.0
2006-08-21 07:05:00,1.88558,1.88565,1.88547,1.88555,84100000.0
2006-08-21 07:10:00,1.88553,1.88581,1.88551,1.88578,194100000.0
2006-08-21 07:15:00,1.88585,1.8859,1.88563,1.8857,210700000.0
2006-08-21 07:20:00,1.8857,1.88572,1.88537,1.88541,354500000.0
2006-08-21 07:25:00,1.88541,1.88553,1.8849,1.88501,343400006.0
2006-08-21 07:30:00,1.88495,1.8853,1.8849,1.88519,359200001.0
2006-08-21 07:35:00,1.88522,1.88547,1.88507,1.88547,231699998.0
2006-08-21 07:40:00,1.88554,1.88564,1.88535,1.88561,222100001.0
2006-08-21 07:45:00,1.88561,1.88603,1.88561,1.88603,242099997.0
2006-08-21 07:50:00,1.88601,1.88605,1.88564,1.88565,353599997.0
2006-08-21 07:55:00,1.88565,1.88574,1.88558,1.88567,140000001.0
2006-08-21 08:00:00,1.88562,1.88585,1.88555,1.88585,252200003.0
2006-08-21 08:05:00,1.8859,1.8859,1.88564,1.88583,263800001.0
2006-08-21 08:10:00,1.88584,1.88684,1.88584,1.88673,445700001.0
2006-08-21 08:15:00,1.88693,1.88725,1.88667,1.88678,255099999.0
2006-08-21 08:20:00,1.88671,1.88671,1.88625,1.8864,214700001.0
2006-08-21 08:25:00,1.88633,1.88642,1.88558,1.88581,389400000.0
2006-08-21 08:30:00,1.88575,1.88598,1.8856,1.8856,303999998.0
2006-08-21 08:35:00,1.88563,1.88574,1.88534,1.8854,157799998.0
2006-08-21 08:40:00,1.8854,1.8857,1.88528,1.88528,297999999.0
2006-08-21 08:45:00,1.88533,1.88563,1.88529,1.88544,289100001.0
2006-08-21 08:50:00,1.88539,1.88662,1.88539,1.88659,311299997.0
2006-08-21 08:55:00,1.88664,1.88772,1.88663,1.88717,218100002.0
2006-08-21 09:00:00,1.88725,1.88794,1.88725,1.88776,321269998.0
2006-08-21 09:05:00,1.8878,1.8879,1.88737,1.88744,310499995.0
2006-08-21 09:10:00,1.8875,1.88896,1.8875,1.88896,286799997.0
2006-08-21 09:15:00,1.88903,1.88959,1.88848,1.88876,340800000.0
2006-08-21 09:20:00,1.88904,1.89033,1.88904,1.89033,336700003.0
2006-08-21 09:25:00,1.89032,1.89114,1.89032,1.8905,325399999.0
2006-08-21 09:30:00,1.89037,1.89094,1.89032,1.89053,340100001.0
2006-08-21 09:35:00,1.89058,1.89085,1.89025,1.89035,292399999.0
2006-08-21 09:40:00,1.89033,1.89289,1.89027,1.89289,309599997.0
2006-08-21 09:45:00,1.8929,1.8936,1.8929,1.89349,224300000.0
2006-08-21 09:50:00,1.89354,1.89459,1.89318,1.8932,285700000.0
2006-08-21 09:55:00,1.89303,1.8932,1.8924,1.89252,334796998.0
2006-08-21 10:00:00,1.89245,1.89398,1.89244,1.89393,427299996.0
2006-08-21 10:05:00,1.89396,1.89435,1.8933,1.89435,442900000.0
2006-08-21 10:10:00,1.89423,1.89423,1.89334,1.89393,292200000.0
2006-08-21 10:15:00,1.89383,1.89385,1.89337,1.89352,339399999.0
2006-08-21 10:20:00,1.89346,1.8937,1.89324,1.89327,385300004.0
2006-08-21 10:25:00,1.89321,1.89352,1.893,1.89334,307900000.0
2006-08-21 10:30:00,1.89344,1.89361,1.89293,1.89361,328549994.0
2006-08-21 10:35:00,1.89355,1.89355,1.89308,1.8931,231300002.0
2006-08-21 10:40:00,1.89322,1.89464,1.8932,1.89459,368000002.0
2006-08-21 10:45:00,1.89452,1.89605,1.89415,1.89605,253699998.0
2006-08-21 10:50:00,1.896,1.896,1.89528,1.89542,229100001.0
2006-08-21 10:55:00,1.89544,1.8959,1.89506,1.8952,344499999.0
2006-08-21 11:00:00,1.89533,1.896,1.89508,1.89567,242999997.0
2006-08-21 11:05:00,1.89574,1.89681,1.89544,1.89647,428100001.0
2006-08-21 11:10:00,1.89641,1.89651,1.896,1.8962,332399998.0
2006-08-21 11:15:00,1.89615,1.89642,1.89588,1.89592,305099999.0
2006-08-21 11:20:00,1.8959,1.8959,1.89558,1.89566,442299999.0
2006-08-21 11:25:00,1.89553,1.89561,1.89487,1.89496,351699998.0
2006-08-21 11:30:00,1.89491,1.8959,1.89489,1.89578,447499998.0
2006-08-21 11:35:00,1.89568,1.89642,1.89562,1.89632,375599998.0
2006-08-21 11:40:00,1.89625,1.89636,1.89586,1.896,403600005.0
2006-08-21 11:45:00,1.89591,1.89625,1.89569,1.89605,403649999.0
2006-08-21 11:50:00,1.89596,1.89596,1.8954,1.8954,373899994.0
2006-08-21 11:55:00,1.89535,1.89535,1.89481,1.8949,354400001.0
2006-08-21 12:00:00,1.8949,1.89543,1.8949,1.89532,300499998.0
2006-08-21 12:05:00,1.89547,1.89547,1.89454,1.8951,205299998.0
2006-08-21 12:10:00,1.89506,1.89531,1.89497,1.89513,284550002.0
2006-08-21 12:15:00,1.89511,1.89511,1.89482,1.89499,225600002.0
2006-08-21 12:20:00,1.89511,1.89522,1.895,1.89508,214499998.0
2006-08-21 12:25:00,1.89504,1.89516,1.89498,1.895,361599998.0
2006-08-21 12:30:00,1.89503,1.89525,1.89478,1.89517,390399999.0
2006-08-21 12:35:00,1.8953,1.89607,1.8953,1.89575,353700000.0
2006-08-21 12:40:00,1.89575,1.89579,1.89536,1.89538,290400002.0
2006-08-21 12:45:00,1.8954,1.89554,1.89486,1.89519,331099997.0
2006-08-21 12:50:00,1.89515,1.89518,1.89478,1.895,372499999.0
2006-08-21 12:55:00,1.89498,1.8953,1.8946,1.8946,303100005.0
2006-08-21 13:00:00,1.8946,1.89537,1.8946,1.89489,348000001.0
2006-08-21 13:05:00,1.89486,1.89542,1.89474,1.89542,401800000.0
2006-08-21 13:10:00,1.89537,1.89565,1.89521,1.89525,200900000.0
2006-08-21 13:15:00,1.89523,1.89625,1.895,1.89615,329499996.0
2006-08-21 13:20:00,1.89617,1.89624,1.89511,1.89511,225000000.0
2006-08-21 13:25:00,1.89509,1.89509,1.89367,1.89367,311300000.0
2006-08-21 13:30:00,1.89361,1.89374,1.89355,1.89372,480599999.0
2006-08-21 13:35:00,1.89374,1.89443,1.89369,1.89443,301400000.0
2006-08-21 13:40:00,1.89447,1.89507,1.89443,1.8946,390600002.0
2006-08-21 13:45:00,1.89456,1.89462,1.89391,1.89405,389600000.0
2006-08-21 13:50:00,1.89407,1.89463,1.89389,1.89449,289100000.0
2006-08-21 13:55:00,1.8944,1.89442,1.89392,1.89395,291400002.0
2006-08-21 14:00:00,1.89399,1.89435,1.89369,1.89427,322500001.0
2006-08-21 14:05:00,1.89425,1.89609,1.89422,1.89599,314600000.0
2006-08-21 14:10:00,1.89588,1.89811,1.8957,1.89743,363849992.0
2006-08-21 14:15:00,1.89745,1.89753,1.8969,1.89697,331899995.0
2006-08-21 14:20:00,1.89691,1.89705,1.89629,1.89648,434200003.0
2006-08-21 14:25:00,1.89651,1.8968,1.89643,1.89662,310249998.0
2006-08-21 14:30:00,1.89653,1.89653,1.89533,1.89601,384700001.0
2006-08-21 14:35:00,1.89569,1.89702,1.89534,1.89685,321300000.0
2006-08-21 14:40:00,1.89696,1.89778,1.89654,1.8975,223199999.0
2006-08-21 14:45:00,1.89752,1.89754,1.89639,1.89639,323800001.0
2006-08-21 14:50:00,1.8964,1.89662,1.89572,1.89594,405599999.0
2006-08-21 14:55:00,1.89599,1.89606,1.8956,1.8957,259600001.0
2006-08-21 15:00:00,1.89578,1.8962,1.8956,1.89569,328399999.0
2006-08-21 15:05:00,1.8957,1.89616,1.89566,1.89614,229300000.0
2006-08-21 15:10:00,1.89607,1.89666,1.89604,1.89613,297200000.0
2006-08-21 15:15:00,1.89608,1.89614,1.89582,1.89585,395599999.0
2006-08-21 15:20:00,1.89586,1.89637,1.89512,1.89633,329399997.0
2006-08-21 15:25:00,1.89633,1.89693,1.89627,1.89676,325999999.0
2006-08-21 15:30:00,1.89675,1.8969,1.8963,1.8963,354000001.0
2006-08-21 15:35:00,1.89633,1.89684,1.89624,1.89665,226099999.0
2006-08-21 15:40:00,1.89659,1.89704,1.89638,1.89704,408300000.0
2006-08-21 15:45:00,1.89708,1.89712,1.89612,1.89632,322499999.0
2006-08-21 15:50:00,1.89625,1.89656,1.89603,1.89642,351000004.0
2006-08-21 15:55:00,1.89625,1.89694,1.89585,1.89655,339199999.0
2006-08-21 16:00:00,1.89685,1.89789,1.89677,1.89785,413999999.0
2006-08-21 16:05:00,1.89788,1.89943,1.89784,1.89913,320000003.0
2006-08-21 16:10:00,1.89917,1.89923,1.8981,1.89813,378100002.0
2006-08-21 16:15:00,1.89811,1.89846,1.89766,1.89811,323000001.0
2006-08-21 16:20:00,1.89802,1.89813,1.8972,1.89725,334700005.0
2006-08-21 16:25:00,1.89727,1.89772,1.89727,1.89772,312800000.0
2006-08-21 16:30:00,1.89769,1.89807,1.89753,1.89804,242300001.0
2006-08-21 16:35:00,1.89802,1.89858,1.89781,1.89818,281000001.0
2006-08-21 16:40:00,1.89815,1.89844,1.89793,1.89827,226300001.0
2006-08-21 16:45:00,1.89832,1.89859,1.89794,1.89805,427600003.0
2006-08-21 16:50:00,1.898,1.89818,1.89764,1.89765,309800001.0
2006-08-21 16:55:00,1.89772,1.89782,1.89685,1.89685,449499999.0
2006-08-21 17:00:00,1.89674,1.89738,1.89674,1.89692,370800002.0
2006-08-21 17:05:00,1.89684,1.8973,1.89676,1.89713,245400001.0
2006-08-21 17:10:00,1.89704,1.89709,1.89557,1.89561,359399997.0
2006-08-21 17:15:00,1.89555,1.8959,1.89529,1.89562,351700002.0
2006-08-21 17:20:00,1.8956,1.89582,1.8956,1.8957,215100000.0
2006-08-21 17:25:00,1.8958,1.89589,1.8956,1.89568,199850001.0
2006-08-21 17:30:00,1.8956,1.89616,1.8956,1.89616,324400000.0
2006-08-21 17:35:00,1.8962,1.89627,1.89607,1.8961,233700000.0
2006-08-21 17:40:00,1.89608,1.89608,1.89559,1.8957,250599999.0
2006-08-21 17:45:00,1.89566,1.89583,1.89563,1.89577,212299999.0
2006-08-21 17:50:00,1.89569,1.89586,1.89532,1.89586,472000000.0
2006-08-21 17:55:00,1.89605,1.8967,1.89605,1.8964,295499999.0
2006-08-21 18:00:00,1.8963,1.8963,1.89564,1.89571,4201370004.0
2006-08-21 18:05:00,1.89568,1.89587,1.89419,1.8947,5107700000.0
2006-08-21 18:10:00,1.89468,1.89494,1.89437,1.89483,3309900001.0
2006-08-21 18:15:00,1.89485,1.89496,1.89455,1.8949,3014670010.0
2006-08-21 18:20:00,1.89497,1.89539,1.89487,1.89511,3764786992.0
2006-08-21 18:25:00,1.89503,1.89512,1.89451,1.89463,3089199988.0
2006-08-21 18:30:00,1.89465,1.89485,1.89452,1.89463,2756500005.0
2006-08-21 18:35:00,1.8946,1.89517,1.89458,1.89498,1044900000.0
2006-08-21 18:40:00,1.89494,1.89521,1.89489,1.89509,1414199995.0
2006-08-21 18:45:00,1.89512,1.89523,1.89505,1.89514,1226300001.0
2006-08-21 18:50:00,1.89515,1.89524,1.89504,1.89505,1889800000.0
2006-08-21 18:55:00,1.8951,1.89534,1.89449,1.89449,2495540000.0
2006-08-21 19:00:00,1.89446,1.89463,1.89424,1.89428,1593599998.0
2006-08-21 19:05:00,1.89429,1.89442,1.89338,1.89385,1793999997.0
2006-08-21 19:10:00,1.89383,1.89405,1.89351,1.89397,1399400007.0
2006-08-21 19:15:00,1.89397,1.89421,1.89393,1.89415,1407900002.0
2006-08-21 19:20:00,1.89423,1.89448,1.89418,1.89435,1552249998.0
2006-08-21 19:25:00,1.89436,1.89449,1.89432,1.8944,1527799997.0
2006-08-21 19:30:00,1.89437,1.89458,1.89426,1.8943,1857599993.0
2006-08-21 19:35:00,1.89429,1.89443,1.89419,1.89443,1569869997.0
2006-08-21 19:40:00,1.89443,1.89493,1.89437,1.89486,1495670002.0
2006-08-21 19:45:00,1.89494,1.89531,1.89487,1.89503,1070300002.0
2006-08-21 19:50:00,1.89498,1.89506,1.89459,1.8948,1127500000.0
2006-08-21 19:55:00,1.89478,1.89533,1.89478,1.89531,1455700004.0
2006-08-21 20:00:00,1.89524,1.89524,1.89414,1.89459,739570004.0
2006-08-21 20:05:00,1.89475,1.89537,1.89475,1.89529,913599996.0
2006-08-21 20:10:00,1.89528,1.89528,1.89489,1.895,959999995.0
2006-08-21 20:15:00,1.895,1.89507,1.89457,1.89459,838099996.0
2006-08-21 20:20:00,1.89447,1.89452,1.89405,1.89406,917699996.0
2006-08-21 20:25:00,1.89406,1.89437,1.89399,1.89422,1746799993.0
2006-08-21 20:30:00,1.89425,1.89486,1.89421,1.89459,2274069996.0
2006-08-21 20:35:00,1.89458,1.89492,1.89449,1.89463,968049996.0
2006-08-21 20:40:00,1.89464,1.89497,1.89464,1.89474,1119000002.0
2006-08-21 20:45:00,1.89472,1.89512,1.89461,1.89465,920300003.0
2006-08-21 20:50:00,1.89461,1.89461,1.89413,1.89413,1801099996.0
2006-08-21 20:55:00,1.89417,1.89427,1.89396,1.89416,2046100006.0
2006-08-21 21:00:00,1.89414,1.89427,1.89355,1.89359,1406000002.0
2006-08-21 21:05:00,1.89358,1.89383,1.89358,1.89371,734300003.0
2006-08-21 21:10:00,1.89373,1.89373,1.89334,1.89341,891799998.0
2006-08-21 21:15:00,1.89343,1.89347,1.893,1.89345,704599996.0
2006-08-21 21:20:00,1.89345,1.89364,1.89335,1.8936,936500001.0
2006-08-21 21:25:00,1.89357,1.89357,1.89335,1.89345,550700005.0
2006-08-21 21:30:00,1.89347,1.89363,1.8934,1.89351,795399999.0
2006-08-21 21:35:00,1.89355,1.89363,1.89329,1.8936,519899998.0
2006-08-21 21:40:00,1.89357,1.89368,1.89352,1.89358,612400001.0
2006-08-21 21:45:00,1.89357,1.89368,1.89357,1.89368,459700001.0
2006-08-21 21:50:00,1.89368,1.89368,1.89345,1.89345,561299999.0
2006-08-21 21:55:00,1.89347,1.8936,1.89345,1.89345,784799998.0
2006-08-21 22:00:00,1.89347,1.89377,1.89343,1.89363,937100002.0
2006-08-21 22:05:00,1.8936,1.89361,1.89333,1.89335,364899998.0
2006-08-21 22:10:00,1.89332,1.89335,1.89312,1.89312,408900005.0
2006-08-21 22:15:00,1.89312,1.89323,1.893,1.8931,683099995.0
2006-08-21 22:20:00,1.89311,1.89349,1.89309,1.89341,509749999.0
2006-08-21 22:25:00,1.89343,1.89364,1.89338,1.89347,603000003.0
2006-08-21 22:30:00,1.8935,1.89362,1.89347,1.89353,689300001.0
2006-08-21 22:35:00,1.89355,1.89382,1.89355,1.8938,339800001.0
2006-08-21 22:40:00,1.8938,1.89387,1.89365,1.89373,531800000.0
2006-08-21 22:45:00,1.89373,1.89395,1.89373,1.89378,357700000.0
2006-08-21 22:50:00,1.8938,1.89397,1.89363,1.8939,202600002.0
2006-08-21 22:55:00,1.8939,1.89403,1.89375,1.8938,354099998.0
2006-08-21 23:00:00,1.89375,1.89397,1.89352,1.8936,335799998.0
2006-08-21 23:05:00,1.89368,1.89396,1.89366,1.89368,316699997.0
2006-08-21 23:10:00,1.8938,1.89404,1.89331,1.89365,307199996.0
2006-08-21 23:15:00,1.89367,1.89385,1.89331,1.89371,387399998.0
2006-08-21 23:20:00,1.89389,1.89389,1.89336,1.89341,335199999.0
2006-08-21 23:25:00,1.89337,1.89354,1.89289,1.89289,203300000.0
2006-08-21 23:30:00,1.89293,1.89298,1.89244,1.89266,375200002.0
2006-08-21 23:35:00,1.89278,1.89278,1.89249,1.89255,213999998.0
2006-08-21 23:40:00,1.89245,1.89287,1.89245,1.89287,180300001.0
2006-08-21 23:45:00,1.893,1.89302,1.89272,1.89277,248700001.0
2006-08-21 23:50:00,1.89279,1.89283,1.89189,1.89215,207099998.0
2006-08-21 23:55:00,1.89212,1.8923,1.89212,1.89223,106099998.0
2006-08-22 00:00:00,1.89222,1.89231,1.89198,1.89204,307300002.0
2006-08-22 00:05:00,1.89208,1.89211,1.89107,1.89107,269199998.0
2006-08-22 00:10:00,1.89098,1.89176,1.89065,1.89165,364400002.0
2006-08-22 00:15:00,1.89166,1.89195,1.89092,1.89093,365800002.0
2006-08-22 00:20:00,1.89104,1.89118,1.89045,1.89045,308749997.0
2006-08-22 00:25:00,1.89044,1.89092,1.89044,1.89066,277249998.0
2006-08-22 00:30:00,1.8907,1.89075,1.89053,1.89059,163199999.0
2006-08-22 00:35:00,1.8906,1.89062,1.88995,1.89048,404999998.0
2006-08-22 00:40:00,1.89034,1.89082,1.89016,1.89071,209100003.0
2006-08-22 00:45:00,1.89085,1.89113,1.89072,1.89091,253000001.0
2006-08-22 00:50:00,1.89095,1.8916,1.8909,1.8916,163499998.0
2006-08-22 00:55:00,1.89152,1.89152,1.89098,1.89107,362400001.0
2006-08-22 01:00:00,1.89099,1.89107,1.89084,1.89086,253500000.0
2006-08-22 01:05:00,1.89093,1.89146,1.89082,1.89131,211300000.0
2006-08-22 01:10:00,1.89123,1.89145,1.89116,1.8914,270000000.0
2006-08-22 01:15:00,1.89135,1.89136,1.89101,1.89115,322899997.0
2006-08-22 01:20:00,1.89116,1.89125,1.89102,1.89122,137400001.0
2006-08-22 01:25:00,1.89124,1.89151,1.8912,1.89142,263000000.0
2006-08-22 01:30:00,1.89142,1.89142,1.89072,1.8909,312299999.0
2006-08-22 01:35:00,1.8908,1.891,1.89064,1.89067,214900000.0
2006-08-22 01:40:00,1.89066,1.89071,1.89017,1.89052,209800000.0
2006-08-22 01:45:00,1.89055,1.89073,1.89036,1.89062,265900001.0
2006-08-22 01:50:00,1.89059,1.8906,1.89035,1.89055,229269999.0
2006-08-22 01:55:00,1.89055,1.89067,1.89038,1.89061,304799999.0
2006-08-22 02:00:00,1.89063,1.8908,1.89051,1.89075,167200000.0
2006-08-22 02:05:00,1.89077,1.89161,1.89077,1.89138,169900000.0
2006-08-22 02:10:00,1.8915,1.89195,1.89142,1.89185,418099999.0
2006-08-22 02:15:00,1.89186,1.89186,1.89144,1.89152,199900000.0
2006-08-22 02:20:00,1.89145,1.89145,1.89082,1.8909,276999997.0
2006-08-22 02:25:00,1.89083,1.89095,1.89063,1.8908,187400001.0
2006-08-22 02:30:00,1.89076,1.89122,1.89076,1.89116,323099999.0
2006-08-22 02:35:00,1.8912,1.89132,1.891,1.89109,203900001.0
2006-08-22 02:40:00,1.89102,1.89126,1.89101,1.89107,345799993.0
2006-08-22 02:45:00,1.89099,1.89107,1.89083,1.89083,160000000.0
2006-08-22 02:50:00,1.8908,1.89088,1.89023,1.89023,318500000.0
2006-08-22 02:55:00,1.89022,1.89076,1.89022,1.89058,204650000.0
2006-08-22 03:00:00,1.89073,1.89081,1.89045,1.89063,218599998.0
2006-08-22 03:05:00,1.89064,1.89104,1.89033,1.89053,233500001.0
2006-08-22 03:10:00,1.89055,1.89064,1.89048,1.8906,163499998.0
2006-08-22 03:15:00,1.89062,1.89083,1.89053,1.89083,200800002.0
2006-08-22 03:20:00,1.8909,1.89121,1.89085,1.89121,197700001.0
2006-08-22 03:25:00,1.8912,1.89125,1.89084,1.89101,300900000.0
2006-08-22 03:30:00,1.8911,1.89122,1.89089,1.89089,206500000.0
2006-08-22 03:35:00,1.89094,1.89108,1.89091,1.89097,271700001.0
2006-08-22 03:40:00,1.89095,1.891,1.89084,1.89092,219299999.0
2006-08-22 03:45:00,1.89088,1.89105,1.89075,1.89105,192300001.0
2006-08-22 03:50:00,1.89103,1.89116,1.89098,1.89102,289199998.0
2006-08-22 03:55:00,1.89101,1.89101,1.89081,1.89099,193250003.0
2006-08-22 04:00:00,1.89087,1.89087,1.89021,1.89027,171400004.0
2006-08-22 04:05:00,1.89028,1.89084,1.89028,1.89038,410399996.0
2006-08-22 04:10:00,1.8903,1.8904,1.88958,1.88969,292899999.0
2006-08-22 04:15:00,1.88981,1.89015,1.88968,1.88976,313600000.0
2006-08-22 04:20:00,1.88952,1.88952,1.88928,1.8894,267399999.0
2006-08-22 04:25:00,1.8894,1.88995,1.88922,1.88978,319399998.0
2006-08-22 04:30:00,1.88972,1.88985,1.88948,1.88985,143946993.0
2006-08-22 04:35:00,1.89,1.89062,1.89,1.89058,271099999.0
2006-08-22 04:40:00,1.89058,1.89058,1.8904,1.8904,135900000.0
2006-08-22 04:45:00,1.89045,1.89063,1.8904,1.89063,138799999.0
2006-08-22 04:50:00,1.89067,1.89072,1.89043,1.8905,163800001.0
2006-08-22 04:55:00,1.89038,1.89077,1.89038,1.89068,193499999.0
2006-08-22 05:00:00,1.89078,1.89081,1.8907,1.89075,38100000.0
2006-08-22 05:05:00,1.89084,1.89093,1.89074,1.89075,129399999.0
2006-08-22 05:10:00,1.89079,1.89109,1.8907,1.89107,137899999.0
2006-08-22 05:15:00,1.89111,1.89134,1.89103,1.89113,194000000.0
2006-08-22 05:20:00,1.89107,1.89121,1.89101,1.89104,262449996.0
2006-08-22 05:25:00,1.89106,1.89135,1.89106,1.8913,197499998.0
2006-08-22 05:30:00,1.8913,1.89218,1.89129,1.89218,274199995.0
2006-08-22 05:35:00,1.89227,1.89258,1.89214,1.89239,314000000.0
2006-08-22 05:40:00,1.89247,1.89253,1.8923,1.8923,238499999.0
2006-08-22 05:45:00,1.89237,1.89238,1.89193,1.892,372299998.0
2006-08-22 05:50:00,1.89207,1.89207,1.8918,1.89195,192900000.0
2006-08-22 05:55:00,1.8919,1.89196,1.89182,1.89193,205400001.0
2006-08-22 06:00:00,1.89204,1.89225,1.89199,1.89205,196500002.0
2006-08-22 06:05:00,1.892,1.89212,1.89195,1.892,311249996.0
2006-08-22 06:10:00,1.89198,1.89205,1.8919,1.89198,284799997.0
2006-08-22 06:15:00,1.89204,1.89207,1.89186,1.89192,250000001.0
2006-08-22 06:20:00,1.89187,1.89192,1.89177,1.8919,418100005.0
2006-08-22 06:25:00,1.89198,1.89202,1.89184,1.89202,105699999.0
2006-08-22 06:30:00,1.89195,1.89203,1.89189,1.89201,417400003.0
2006-08-22 06:35:00,1.89202,1.8923,1.89198,1.89226,153600000.0
2006-08-22 06:40:00,1.89218,1.89225,1.8921,1.8922,193699999.0
2006-08-22 06:45:00,1.8922,1.89228,1.8921,1.89215,197800000.0
2006-08-22 06:50:00,1.8922,1.89247,1.89209,1.89233,335869998.0
2006-08-22 06:55:00,1.89234,1.89234,1.8917,1.8917,199700002.0
2006-08-22 07:00:00,1.89188,1.89198,1.8917,1.8917,270000001.0
2006-08-22 07:05:00,1.89182,1.89193,1.8917,1.8918,264699998.0
2006-08-22 07:10:00,1.8918,1.89198,1.89175,1.89194,306399997.0
2006-08-22 07:15:00,1.89204,1.89208,1.89188,1.89197,289200001.0
2006-08-22 07:20:00,1.89198,1.89252,1.89185,1.89237,337700004.0
2006-08-22 07:25:00,1.89242,1.89261,1.89237,1.89247,380200001.0
2006-08-22 07:30:00,1.89255,1.89255,1.89242,1.89242,249799999.0
2006-08-22 07:35:00,1.89242,1.89275,1.89227,1.89267,362700001.0
2006-08-22 07:40:00,1.89272,1.89292,1.8926,1.89288,329349998.0
2006-08-22 07:45:00,1.89283,1.89286,1.89252,1.89256,189099999.0
2006-08-22 07:50:00,1.89248,1.89248,1.89201,1.89223,249399998.0
2006-08-22 07:55:00,1.89221,1.89221,1.89192,1.89203,193100000.0
2006-08-22 08:00:00,1.892,1.89241,1.89195,1.89229,246400003.0
2006-08-22 08:05:00,1.89228,1.89246,1.89215,1.89246,289599996.0
2006-08-22 08:10:00,1.89252,1.89275,1.89234,1.89251,416499998.0
2006-08-22 08:15:00,1.8925,1.8926,1.89235,1.8926,154100000.0
2006-08-22 08:20:00,1.89262,1.89265,1.89224,1.89245,248900002.0
2006-08-22 08:25:00,1.8924,1.89329,1.8924,1.89317,365899994.0
2006-08-22 08:30:00,1.8932,1.89408,1.8932,1.89392,253000000.0
2006-08-22 08:35:00,1.89397,1.89402,1.89338,1.89349,310600000.0
2006-08-22 08:40:00,1.89349,1.89383,1.8933,1.89346,452650001.0
2006-08-22 08:45:00,1.89353,1.89418,1.89334,1.89413,361399996.0
2006-08-22 08:50:00,1.89399,1.8944,1.8934,1.8944,407599997.0
2006-08-22 08:55:00,1.8946,1.89469,1.89378,1.89415,260500001.0
2006-08-22 09:00:00,1.89433,1.8945,1.89303,1.89303,318500002.0
2006-08-22 09:05:00,1.89305,1.8934,1.89273,1.89274,259600002.0
2006-08-22 09:10:00,1.8928,1.89352,1.89278,1.89352,286999999.0
2006-08-22 09:15:00,1.89348,1.89365,1.89337,1.89343,288699999.0
2006-08-22 09:20:00,1.89327,1.89355,1.89286,1.8935,237700001.0
2006-08-22 09:25:00,1.8935,1.89359,1.89325,1.89331,287200000.0
2006-08-22 09:30:00,1.89314,1.89314,1.89238,1.89244,271200000.0
2006-08-22 09:35:00,1.89231,1.89244,1.89177,1.89177,373999999.0
2006-08-22 09:40:00,1.89147,1.89153,1.89121,1.89145,277100000.0
2006-08-22 09:45:00,1.89142,1.89168,1.89102,1.89102,285950002.0
2006-08-22 09:50:00,1.891,1.89108,1.89039,1.89086,359300001.0
2006-08-22 09:55:00,1.89094,1.89192,1.89087,1.89179,320299998.0
2006-08-22 10:00:00,1.89193,1.89215,1.89071,1.89077,274900000.0
2006-08-22 10:05:00,1.89065,1.89086,1.89052,1.89086,310300000.0
2006-08-22 10:10:00,1.89092,1.89142,1.8909,1.89125,385199997.0
2006-08-22 10:15:00,1.89123,1.89123,1.89045,1.89045,317100000.0
2006-08-22 10:20:00,1.8902,1.89054,1.88995,1.89035,400699998.0
2006-08-22 10:25:00,1.89032,1.89047,1.8902,1.89047,229299999.0
2006-08-22 10:30:00,1.89043,1.89137,1.89043,1.89129,351800000.0
2006-08-22 10:35:00,1.89126,1.89159,1.89112,1.89112,268400000.0
2006-08-22 10:40:00,1.89129,1.89186,1.89129,1.89175,350199999.0
2006-08-22 10:45:00,1.89177,1.89213,1.89174,1.89213,337799998.0
2006-08-22 10:50:00,1.89212,1.89212,1.8912,1.89138,323799997.0
2006-08-22 10:55:00,1.89138,1.89144,1.89029,1.89031,379200002.0
2006-08-22 11:00:00,1.88997,1.8903,1.88928,1.88968,322099996.0
2006-08-22 11:05:00,1.88993,1.8917,1.88993,1.89153,271699996.0
2006-08-22 11:10:00,1.89138,1.89186,1.89105,1.89105,252200001.0
2006-08-22 11:15:00,1.89099,1.89171,1.8909,1.89149,360100003.0
2006-08-22 11:20:00,1.89148,1.89178,1.89121,1.89161,308099997.0
2006-08-22 11:25:00,1.89154,1.89172,1.89133,1.89168,302700001.0
2006-08-22 11:30:00,1.89172,1.89275,1.89166,1.89275,368699996.0
2006-08-22 11:35:00,1.89289,1.89374,1.89277,1.89305,313600000.0
2006-08-22 11:40:00,1.893,1.8934,1.893,1.8931,287200000.0
2006-08-22 11:45:00,1.89311,1.89367,1.89293,1.8936,355799998.0
2006-08-22 11:50:00,1.89358,1.89376,1.89107,1.89114,307399999.0
2006-08-22 11:55:00,1.89115,1.89173,1.89092,1.89119,379900002.0
2006-08-22 12:00:00,1.89105,1.89129,1.89048,1.89123,373799997.0
2006-08-22 12:05:00,1.89128,1.89132,1.89103,1.89108,153400000.0
2006-08-22 12:10:00,1.89095,1.89116,1.89076,1.89102,260299999.0
2006-08-22 12:15:00,1.89103,1.8913,1.89092,1.8912,222400001.0
2006-08-22 12:20:00,1.89132,1.89204,1.89127,1.89182,292400000.0
2006-08-22 12:25:00,1.89185,1.8919,1.89141,1.89172,388200005.0
2006-08-22 12:30:00,1.89169,1.89179,1.89142,1.8917,286046991.0
2006-08-22 12:35:00,1.89188,1.892,1.89158,1.89158,314599999.0
2006-08-22 12:40:00,1.89161,1.89171,1.89137,1.89146,331899999.0
2006-08-22 12:45:00,1.89162,1.89169,1.89099,1.89105,229600000.0
2006-08-22 12:50:00,1.89107,1.89162,1.89094,1.89143,360100003.0
2006-08-22 12:55:00,1.89144,1.89162,1.89118,1.8915,378000000.0
2006-08-22 13:00:00,1.89157,1.89168,1.89152,1.89161,351900001.0
2006-08-22 13:05:00,1.89167,1.89178,1.89135,1.8915,372400009.0
2006-08-22 13:10:00,1.89143,1.89143,1.89123,1.89137,284999998.0
2006-08-22 13:15:00,1.89146,1.89225,1.89146,1.89202,268800002.0
2006-08-22 13:20:00,1.89204,1.89227,1.89161,1.89169,366400000.0
2006-08-22 13:25:00,1.89175,1.89193,1.89131,1.89131,294146994.0
2006-08-22 13:30:00,1.89129,1.8918,1.89128,1.89177,251400000.0
2006-08-22 13:35:00,1.89177,1.89177,1.89091,1.89091,305900002.0
2006-08-22 13:40:00,1.89097,1.89113,1.89086,1.89097,292246997.0
2006-08-22 13:45:00,1.89093,1.89101,1.89065,1.8909,381100000.0
2006-08-22 13:50:00,1.891,1.891,1.89002,1.89004,196100000.0
2006-08-22 13:55:00,1.88967,1.88967,1.88811,1.88811,343350006.0
2006-08-22 14:00:00,1.88791,1.88798,1.88718,1.88758,354599999.0
2006-08-22 14:05:00,1.88758,1.88852,1.88758,1.88785,248500001.0
2006-08-22 14:10:00,1.88794,1.88855,1.88754,1.88841,267200001.0
2006-08-22 14:15:00,1.88852,1.88894,1.88828,1.8885,368499999.0
2006-08-22 14:20:00,1.88828,1.88921,1.88818,1.8891,356099998.0
2006-08-22 14:25:00,1.88916,1.88954,1.88879,1.88908,304799998.0
2006-08-22 14:30:00,1.88916,1.89012,1.88916,1.89001,365300003.0
2006-08-22 14:35:00,1.88997,1.89042,1.88976,1.89037,397799996.0
2006-08-22 14:40:00,1.89031,1.89048,1.88976,1.88993,349300002.0
2006-08-22 14:45:00,1.88988,1.88992,1.88945,1.88953,174000001.0
2006-08-22 14:50:00,1.88973,1.89052,1.88962,1.89026,322600004.0
2006-08-22 14:55:00,1.89023,1.89037,1.88982,1.89005,307600001.0
2006-08-22 15:00:00,1.89007,1.89054,1.89007,1.89028,363700000.0
2006-08-22 15:05:00,1.88978,1.88978,1.8884,1.88868,213500001.0
2006-08-22 15:10:00,1.88863,1.88922,1.88825,1.88921,330900003.0
2006-08-22 15:15:00,1.88936,1.88987,1.88922,1.88953,407399999.0
2006-08-22 15:20:00,1.8896,1.88993,1.88909,1.88909,317600001.0
2006-08-22 15:25:00,1.88911,1.88953,1.88911,1.88944,305600000.0
2006-08-22 15:30:00,1.88941,1.88967,1.88936,1.8894,339099999.0
2006-08-22 15:35:00,1.88953,1.88961,1.88918,1.88932,389900000.0
2006-08-22 15:40:00,1.8893,1.88933,1.88868,1.88868,275200001.0
2006-08-22 15:45:00,1.88869,1.89036,1.88856,1.88945,351300000.0
2006-08-22 15:50:00,1.88947,1.88977,1.88898,1.88904,289200000.0
2006-08-22 15:55:00,1.88917,1.88917,1.88842,1.88896,368800003.0
2006-08-22 16:00:00,1.88909,1.88948,1.88881,1.88948,340600000.0
2006-08-22 16:05:00,1.88948,1.88981,1.88857,1.8888,299400000.0
2006-08-22 16:10:00,1.88871,1.88899,1.88861,1.8887,336399997.0
2006-08-22 16:15:00,1.88868,1.88895,1.88855,1.88886,319599999.0
2006-08-22 16:20:00,1.88887,1.88913,1.88744,1.88744,273899998.0
2006-08-22 16:25:00,1.8876,1.88812,1.88746,1.88784,232100000.0
2006-08-22 16:30:00,1.88759,1.88805,1.88745,1.8876,392700003.0
2006-08-22 16:35:00,1.88776,1.88883,1.88776,1.88869,265000001.0
2006-08-22 16:40:00,1.88884,1.8892,1.88871,1.88874,261200000.0
2006-08-22 16:45:00,1.88842,1.88902,1.88799,1.88883,460700004.0
2006-08-22 16:50:00,1.88889,1.88899,1.88843,1.88867,376100000.0
2006-08-22 16:55:00,1.88878,1.8893,1.88832,1.88832,307399996.0
2006-08-22 17:00:00,1.88828,1.88857,1.88824,1.88842,320449997.0
2006-08-22 17:05:00,1.88836,1.8891,1.88836,1.88907,330900002.0
2006-08-22 17:10:00,1.88898,1.88935,1.88891,1.88915,369950002.0
2006-08-22 17:15:00,1.88913,1.88917,1.88892,1.88901,368599999.0
2006-08-22 17:20:00,1.88907,1.88922,1.88861,1.88869,277300000.0
2006-08-22 17:25:00,1.88863,1.88887,1.88851,1.8887,212200000.0
2006-08-22 17:30:00,1.88869,1.88879,1.88842,1.88845,367400002.0
2006-08-22 17:35:00,1.88842,1.88842,1.8882,1.88822,247900000.0
2006-08-22 17:40:00,1.88821,1.88856,1.88737,1.88856,342300003.0
2006-08-22 17:45:00,1.88853,1.88856,1.88817,1.88825,335000000.0
2006-08-22 17:50:00,1.88817,1.88818,1.88751,1.88789,259400002.0
2006-08-22 17:55:00,1.88784,1.88794,1.88737,1.88758,402699999.0
2006-08-22 18:00:00,1.88775,1.8879,1.88742,1.88771,4089300011.0
2006-08-22 18:05:00,1.8877,1.88777,1.88659,1.8871,4999999997.0
2006-08-22 18:10:00,1.88713,1.88731,1.88664,1.88683,3733919993.0
2006-08-22 18:15:00,1.88694,1.88824,1.88694,1.88808,3140850001.0
2006-08-22 18:20:00,1.88813,1.88855,1.88813,1.8883,3286949986.0
2006-08-22 18:25:00,1.88822,1.88842,1.88791,1.88797,3381700011.0
2006-08-22 18:30:00,1.888,1.88848,1.88798,1.88835,2926269995.0
2006-08-22 18:35:00,1.88833,1.88858,1.8883,1.88855,1013999998.0
2006-08-22 18:40:00,1.88855,1.88882,1.88807,1.88815,1392399999.0
2006-08-22 18:45:00,1.88816,1.88831,1.88799,1.888,1017799998.0
2006-08-22 18:50:00,1.88807,1.88835,1.88807,1.88816,1909099995.0
2006-08-22 18:55:00,1.88819,1.88849,1.88795,1.88822,2819750005.0
2006-08-22 19:00:00,1.88825,1.88832,1.88805,1.88819,1513549993.0
2006-08-22 19:05:00,1.8882,1.88827,1.88801,1.88822,2268900005.0
2006-08-22 19:10:00,1.88825,1.8887,1.88824,1.88834,1613700003.0
2006-08-22 19:15:00,1.88834,1.88843,1.88811,1.8882,1314650004.0
2006-08-22 19:20:00,1.88819,1.88834,1.88811,1.88826,1433500006.0
2006-08-22 19:25:00,1.88824,1.88827,1.88729,1.88729,1646649997.0
2006-08-22 19:30:00,1.88722,1.88726,1.88614,1.88614,1573900000.0
2006-08-22 19:35:00,1.88612,1.88674,1.88607,1.88629,1186699996.0
2006-08-22 19:40:00,1.88628,1.88695,1.88628,1.88693,1424399996.0
2006-08-22 19:45:00,1.88691,1.88708,1.88629,1.88638,1031500001.0
2006-08-22 19:50:00,1.88633,1.88633,1.88564,1.88587,1050999995.0
2006-08-22 19:55:00,1.8858,1.88602,1.8854,1.88544,1249849996.0
2006-08-22 20:00:00,1.88541,1.88596,1.88538,1.88551,870749996.0
2006-08-22 20:05:00,1.88549,1.88645,1.88549,1.88592,952370005.0
2006-08-22 20:10:00,1.88587,1.88587,1.88554,1.88564,1029500001.0
2006-08-22 20:15:00,1.88567,1.8862,1.88543,1.8855,893500005.0
2006-08-22 20:20:00,1.88542,1.88577,1.88537,1.88575,1055450002.0
2006-08-22 20:25:00,1.88575,1.886,1.88551,1.88588,1733849997.0
2006-08-22 20:30:00,1.88592,1.8862,1.88559,1.88591,2647549993.0
2006-08-22 20:35:00,1.88592,1.88669,1.88587,1.88659,1068100001.0
2006-08-22 20:40:00,1.88656,1.88667,1.8862,1.88652,1016099998.0
2006-08-22 20:45:00,1.88652,1.88684,1.88652,1.88676,917149997.0
2006-08-22 20:50:00,1.88673,1.88683,1.88648,1.88662,1817099999.0
2006-08-22 20:55:00,1.88666,1.8871,1.88661,1.88686,2047300001.0
2006-08-22 21:00:00,1.88683,1.88703,1.88664,1.88692,1518200008.0
2006-08-22 21:05:00,1.8869,1.887,1.88683,1.88695,604149997.0
2006-08-22 21:10:00,1.88698,1.88698,1.88677,1.88685,749600001.0
2006-08-22 21:15:00,1.88687,1.88693,1.88663,1.88693,530920001.0
2006-08-22 21:20:00,1.88692,1.88692,1.8866,1.88683,983399996.0
2006-08-22 21:25:00,1.88685,1.88691,1.88673,1.88685,495150000.0
2006-08-22 21:30:00,1.88683,1.88693,1.88675,1.8868,897099999.0
2006-08-22 21:35:00,1.88683,1.88715,1.88683,1.88707,471799999.0
2006-08-22 21:40:00,1.88705,1.88759,1.88697,1.88759,626600000.0
2006-08-22 21:45:00,1.88761,1.88773,1.88758,1.88763,575499995.0
2006-08-22 21:50:00,1.88763,1.88783,1.88754,1.88767,418200000.0
2006-08-22 21:55:00,1.88768,1.88823,1.88768,1.88805,851100002.0
2006-08-22 22:00:00,1.8881,1.88822,1.88802,1.8881,939599994.0
2006-08-22 22:05:00,1.88812,1.88839,1.8881,1.88829,328600000.0
2006-08-22 22:10:00,1.88819,1.8883,1.88811,1.8882,601400001.0
2006-08-22 22:15:00,1.88822,1.88828,1.88798,1.88828,633400002.0
2006-08-22 22:20:00,1.8883,1.88833,1.88775,1.88789,594400001.0
2006-08-22 22:25:00,1.88791,1.88792,1.88737,1.88737,518100001.0
2006-08-22 22:30:00,1.88737,1.88745,1.88731,1.88735,590000001.0
2006-08-22 22:35:00,1.88741,1.88751,1.88715,1.8872,317299998.0
2006-08-22 22:40:00,1.8872,1.88728,1.88705,1.88713,465800000.0
2006-08-22 22:45:00,1.88718,1.88763,1.88716,1.88753,310549997.0
2006-08-22 22:50:00,1.88755,1.88765,1.88729,1.88755,192100000.0
2006-08-22 22:55:00,1.8875,1.88766,1.88728,1.8876,357999996.0
2006-08-22 23:00:00,1.88755,1.88826,1.8874,1.88794,433400003.0
2006-08-22 23:05:00,1.88819,1.88833,1.88781,1.888,431699999.0
2006-08-22 23:10:00,1.88875,1.88897,1.88834,1.88855,239299999.0
2006-08-22 23:15:00,1.88866,1.8888,1.88847,1.88859,300499998.0
2006-08-22 23:20:00,1.88853,1.88871,1.88834,1.88855,413300001.0
2006-08-22 23:25:00,1.88852,1.88862,1.88799,1.88815,206900002.0
2006-08-22 23:30:00,1.88813,1.88815,1.8867,1.8867,312700003.0
2006-08-22 23:35:00,1.88665,1.88765,1.88665,1.88727,168900001.0
2006-08-22 23:40:00,1.8873,1.88738,1.88713,1.8873,277599997.0
2006-08-22 23:45:00,1.88735,1.88753,1.88713,1.88753,170299999.0
2006-08-22 23:50:00,1.88763,1.88763,1.88745,1.88745,90600000.0
2006-08-22 23:55:00,1.8875,1.88756,1.88735,1.88755,151200000.0
2006-08-23 00:00:00,1.8876,1.88798,1.8876,1.8878,175499999.0
2006-08-23 00:05:00,1.8878,1.8879,1.88772,1.88785,177500000.0
2006-08-23 00:10:00,1.88788,1.88793,1.88776,1.88785,141100002.0
2006-08-23 00:15:00,1.88785,1.88793,1.88777,1.88785,146099998.0
2006-08-23 00:20:00,1.88781,1.88784,1.88767,1.88773,232100000.0
2006-08-23 00:25:00,1.88767,1.8879,1.88767,1.88787,208100000.0
2006-08-23 00:30:00,1.88785,1.88807,1.88785,1.88804,256100000.0
2006-08-23 00:35:00,1.88807,1.88813,1.888,1.88805,180300000.0
2006-08-23 00:40:00,1.88822,1.8884,1.88822,1.88835,283199998.0
2006-08-23 00:45:00,1.8883,1.88858,1.88828,1.88858,392699998.0
2006-08-23 00:50:00,1.88863,1.88863,1.8885,1.8886,154900000.0
2006-08-23 00:55:00,1.88855,1.8886,1.88828,1.88835,301099997.0
2006-08-23 01:00:00,1.88836,1.88863,1.88836,1.88856,332999999.0
2006-08-23 01:05:00,1.88868,1.88881,1.8884,1.8887,248500000.0
2006-08-23 01:10:00,1.8887,1.8887,1.88858,1.88862,173899998.0
2006-08-23 01:15:00,1.88858,1.88862,1.8884,1.88843,249900002.0
2006-08-23 01:20:00,1.88845,1.88855,1.88837,1.88855,57000000.0
2006-08-23 01:25:00,1.88855,1.88868,1.88845,1.88855,202899997.0
2006-08-23 01:30:00,1.8886,1.8886,1.88847,1.88857,177499999.0
2006-08-23 01:35:00,1.8885,1.88855,1.88845,1.8885,215800004.0
2006-08-23 01:40:00,1.88847,1.88861,1.88843,1.88844,243300001.0
2006-08-23 01:45:00,1.88842,1.88842,1.88797,1.88805,151599999.0
2006-08-23 01:50:00,1.88813,1.88813,1.88721,1.88721,255500000.0
2006-08-23 01:55:00,1.8871,1.8871,1.88658,1.88685,239800000.0
2006-08-23 02:00:00,1.88689,1.88748,1.88689,1.88741,254100003.0
2006-08-23 02:05:00,1.88745,1.8879,1.88733,1.88775,285699999.0
2006-08-23 02:10:00,1.88779,1.8885,1.88777,1.88788,363000005.0
2006-08-23 02:15:00,1.88788,1.88813,1.88778,1.88794,239600002.0
2006-08-23 02:20:00,1.88797,1.88809,1.88785,1.88794,236700001.0
2006-08-23 02:25:00,1.88788,1.88804,1.88769,1.88773,240699998.0
2006-08-23 02:30:00,1.88763,1.88767,1.88726,1.88745,205699999.0
2006-08-23 02:35:00,1.88743,1.88803,1.88743,1.88803,249899998.0
2006-08-23 02:40:00,1.88798,1.88812,1.88783,1.88812,321600001.0
2006-08-23 02:45:00,1.88813,1.8882,1.88791,1.88808,229800000.0
2006-08-23 02:50:00,1.88806,1.88811,1.88797,1.88807,281400000.0
2006-08-23 02:55:00,1.88796,1.88796,1.88762,1.88762,219900004.0
2006-08-23 03:00:00,1.88766,1.88788,1.8876,1.88788,292100000.0
2006-08-23 03:05:00,1.88782,1.88825,1.88782,1.88825,220700001.0
2006-08-23 03:10:00,1.88829,1.88835,1.8881,1.8882,174500000.0
2006-08-23 03:15:00,1.88825,1.88825,1.88795,1.888,217999999.0
2006-08-23 03:20:00,1.88799,1.88799,1.88751,1.88751,206900000.0
2006-08-23 03:25:00,1.88769,1.8879,1.88767,1.88775,144199999.0
2006-08-23 03:30:00,1.88771,1.88771,1.88751,1.88752,162400002.0
2006-08-23 03:35:00,1.88756,1.88763,1.88741,1.88743,272999999.0
2006-08-23 03:40:00,1.88745,1.88745,1.8873,1.88735,174749999.0
2006-08-23 03:45:00,1.88735,1.88743,1.88711,1.88721,341599998.0
2006-08-23 03:50:00,1.88715,1.88733,1.88695,1.88697,289100002.0
2006-08-23 03:55:00,1.887,1.88705,1.88636,1.88698,256400001.0
2006-08-23 04:00:00,1.88692,1.88694,1.88652,1.88652,231300002.0
2006-08-23 04:05:00,1.88662,1.88697,1.88653,1.88689,337600000.0
2006-08-23 04:10:00,1.88689,1.88698,1.88653,1.88677,337500000.0
2006-08-23 04:15:00,1.88685,1.88693,1.88663,1.88686,265200001.0
2006-08-23 04:20:00,1.88685,1.88739,1.88685,1.8873,374350002.0
2006-08-23 04:25:00,1.88734,1.88744,1.88729,1.88736,311499999.0
2006-08-23 04:30:00,1.88735,1.88748,1.88722,1.88737,153200000.0
2006-08-23 04:35:00,1.88732,1.88743,1.88699,1.88699,203399998.0
2006-08-23 04:40:00,1.88682,1.88705,1.88671,1.88684,274500002.0
2006-08-23 04:45:00,1.88695,1.88717,1.88679,1.88705,346299999.0
2006-08-23 04:50:00,1.88708,1.88739,1.887,1.88725,147200002.0
2006-08-23 04:55:00,1.88718,1.88765,1.88718,1.88762,259899999.0
2006-08-23 05:00:00,1.88773,1.88781,1.8875,1.88781,192700001.0
2006-08-23 05:05:00,1.88785,1.88792,1.88766,1.88778,189799998.0
2006-08-23 05:10:00,1.88787,1.88794,1.88752,1.8876,272499999.0
2006-08-23 05:15:00,1.88761,1.88783,1.88751,1.88758,368100000.0
2006-08-23 05:20:00,1.88752,1.88768,1.88749,1.88758,262800000.0
2006-08-23 05:25:00,1.8876,1.88765,1.88747,1.88755,280000001.0
2006-08-23 05:30:00,1.88755,1.8878,1.8875,1.8878,220300001.0
2006-08-23 05:35:00,1.88779,1.88787,1.88764,1.88766,239400001.0
2006-08-23 05:40:00,1.88773,1.8878,1.88755,1.88773,166299999.0
2006-08-23 05:45:00,1.88777,1.88777,1.88753,1.8876,184599999.0
2006-08-23 05:50:00,1.88763,1.88771,1.88743,1.88756,153300001.0
2006-08-23 05:55:00,1.8875,1.88766,1.88741,1.88753,263400000.0
2006-08-23 06:00:00,1.88762,1.88773,1.88742,1.8875,248900000.0
2006-08-23 06:05:00,1.8875,1.88767,1.88745,1.88754,262299997.0
2006-08-23 06:10:00,1.88755,1.88762,1.88747,1.88748,239850001.0
2006-08-23 06:15:00,1.88757,1.88761,1.88735,1.88753,301400000.0
2006-08-23 06:20:00,1.88747,1.88768,1.88747,1.88762,340999999.0
2006-08-23 06:25:00,1.88766,1.88766,1.88751,1.88765,270599999.0
2006-08-23 06:30:00,1.8876,1.88765,1.88755,1.88762,208200001.0
2006-08-23 06:35:00,1.8876,1.8876,1.88732,1.88744,245799997.0
2006-08-23 06:40:00,1.88743,1.88759,1.88726,1.8873,207800002.0
2006-08-23 06:45:00,1.88721,1.88728,1.88698,1.88705,244500001.0
2006-08-23 06:50:00,1.88705,1.88717,1.88681,1.88713,308700003.0
2006-08-23 06:55:00,1.88705,1.88731,1.887,1.887,236500000.0
2006-08-23 07:00:00,1.88717,1.88717,1.88672,1.88684,331999997.0
2006-08-23 07:05:00,1.88677,1.88697,1.88673,1.88681,324799998.0
2006-08-23 07:10:00,1.8868,1.88699,1.88676,1.88681,238499999.0
2006-08-23 07:15:00,1.88683,1.88717,1.88665,1.88704,222000000.0
2006-08-23 07:20:00,1.88703,1.88721,1.88685,1.88692,327000000.0
2006-08-23 07:25:00,1.88697,1.88707,1.88686,1.887,192100000.0
2006-08-23 07:30:00,1.887,1.88714,1.88678,1.8871,277400000.0
2006-08-23 07:35:00,1.88713,1.88725,1.88701,1.8871,228700000.0
2006-08-23 07:40:00,1.88711,1.88736,1.88706,1.88736,216199999.0
2006-08-23 07:45:00,1.8873,1.8873,1.88714,1.8872,240599999.0
2006-08-23 07:50:00,1.88715,1.88726,1.88704,1.88725,324999997.0
2006-08-23 07:55:00,1.88714,1.88752,1.88714,1.88747,227300003.0
2006-08-23 08:00:00,1.8874,1.88763,1.88725,1.88741,268500001.0
2006-08-23 08:05:00,1.88742,1.88756,1.8873,1.88753,305799998.0
2006-08-23 08:10:00,1.8875,1.88758,1.88735,1.88746,327000000.0
2006-08-23 08:15:00,1.88757,1.88775,1.88746,1.88775,159299999.0
2006-08-23 08:20:00,1.88773,1.88797,1.88763,1.88797,331699999.0
2006-08-23 08:25:00,1.88793,1.88801,1.88779,1.88798,432599999.0
2006-08-23 08:30:00,1.88795,1.88807,1.88787,1.88793,303300002.0
2006-08-23 08:35:00,1.888,1.88813,1.88766,1.88786,312900006.0
2006-08-23 08:40:00,1.88786,1.88801,1.88775,1.8878,377299996.0
2006-08-23 08:45:00,1.88791,1.88791,1.88724,1.88735,300499999.0
2006-08-23 08:50:00,1.88734,1.88894,1.88734,1.88894,173400000.0
2006-08-23 08:55:00,1.88912,1.88943,1.88904,1.88918,281700000.0
2006-08-23 09:00:00,1.88895,1.88948,1.88879,1.88905,229146994.0
2006-08-23 09:05:00,1.88913,1.88921,1.88822,1.88857,256700000.0
2006-08-23 09:10:00,1.88858,1.88905,1.8884,1.88885,321799995.0
2006-08-23 09:15:00,1.88878,1.8891,1.88869,1.88896,279699999.0
2006-08-23 09:20:00,1.88912,1.8897,1.88912,1.88967,351300002.0
2006-08-23 09:25:00,1.88957,1.89118,1.8894,1.89116,337199998.0
2006-08-23 09:30:00,1.89101,1.89217,1.89094,1.89208,363699997.0
2006-08-23 09:35:00,1.89208,1.89298,1.89204,1.89204,354750001.0
2006-08-23 09:40:00,1.89198,1.89299,1.89198,1.89279,288600001.0
2006-08-23 09:45:00,1.89256,1.8926,1.89196,1.89241,297300001.0
2006-08-23 09:50:00,1.8925,1.89256,1.8917,1.8917,282800002.0
2006-08-23 09:55:00,1.89157,1.89234,1.89146,1.89234,206199999.0
2006-08-23 10:00:00,1.89226,1.89252,1.89218,1.89239,238246994.0
2006-08-23 10:05:00,1.89233,1.89235,1.89186,1.89193,313900001.0
2006-08-23 10:10:00,1.8919,1.89218,1.8917,1.89175,230799998.0
2006-08-23 10:15:00,1.89173,1.89173,1.89103,1.89146,373100001.0
2006-08-23 10:20:00,1.8914,1.89172,1.89134,1.89172,303999998.0
2006-08-23 10:25:00,1.89169,1.89173,1.89138,1.8915,229600004.0
2006-08-23 10:30:00,1.89152,1.89192,1.89137,1.89142,286099999.0
2006-08-23 10:35:00,1.89142,1.89205,1.89132,1.89132,244300000.0
2006-08-23 10:40:00,1.8914,1.89143,1.89124,1.89137,360600000.0
2006-08-23 10:45:00,1.89133,1.89137,1.89103,1.8911,259600000.0
2006-08-23 10:50:00,1.89103,1.89108,1.89078,1.89097,211100001.0
2006-08-23 10:55:00,1.891,1.89121,1.89069,1.8907,346399999.0
2006-08-23 11:00:00,1.89061,1.89112,1.8906,1.89098,274700001.0
2006-08-23 11:05:00,1.89106,1.89119,1.89081,1.89108,336899997.0
2006-08-23 11:10:00,1.89106,1.89114,1.89065,1.89069,238499997.0
2006-08-23 11:15:00,1.89074,1.891,1.89072,1.89091,397100000.0
2006-08-23 11:20:00,1.89086,1.89093,1.89059,1.89067,361300001.0
2006-08-23 11:25:00,1.89052,1.89089,1.89052,1.89089,401800000.0
2006-08-23 11:30:00,1.8909,1.89169,1.8909,1.89165,409099999.0
2006-08-23 11:35:00,1.89161,1.89205,1.89157,1.89204,330100001.0
2006-08-23 11:40:00,1.89201,1.89202,1.89143,1.89147,412100002.0
2006-08-23 11:45:00,1.89151,1.89192,1.89141,1.89186,397600000.0
2006-08-23 11:50:00,1.89187,1.89209,1.89147,1.89147,360499998.0
2006-08-23 11:55:00,1.8914,1.89215,1.89133,1.89215,446000000.0
2006-08-23 12:00:00,1.89219,1.89247,1.89186,1.89196,320100002.0
2006-08-23 12:05:00,1.89203,1.89235,1.89189,1.89235,234700001.0
2006-08-23 12:10:00,1.89244,1.89281,1.89234,1.89262,361999998.0
2006-08-23 12:15:00,1.8926,1.8926,1.89216,1.8922,328599999.0
2006-08-23 12:20:00,1.89231,1.89247,1.892,1.89236,356899997.0
2006-08-23 12:25:00,1.89235,1.89257,1.89217,1.8922,256399999.0
2006-08-23 12:30:00,1.89214,1.89218,1.89134,1.89158,450999999.0
2006-08-23 12:35:00,1.89165,1.89177,1.89153,1.89173,212599998.0
2006-08-23 12:40:00,1.89174,1.89174,1.89108,1.89108,330899997.0
2006-08-23 12:45:00,1.89105,1.89133,1.89085,1.89133,297900001.0
2006-08-23 12:50:00,1.89142,1.89161,1.89138,1.8915,375500001.0
2006-08-23 12:55:00,1.89148,1.8917,1.89121,1.89159,372700002.0
2006-08-23 13:00:00,1.89166,1.89197,1.89158,1.89193,333799996.0
2006-08-23 13:05:00,1.89188,1.89209,1.89183,1.892,412599999.0
2006-08-23 13:10:00,1.892,1.89258,1.892,1.89258,305099996.0
2006-08-23 13:15:00,1.89264,1.89289,1.89255,1.89269,356900000.0
2006-08-23 13:20:00,1.8926,1.8928,1.89249,1.89263,377700003.0
2006-08-23 13:25:00,1.89267,1.89274,1.8926,1.89265,376850002.0
2006-08-23 13:30:00,1.89263,1.89273,1.89232,1.89235,289000002.0
2006-08-23 13:35:00,1.8923,1.89253,1.89199,1.89253,360500001.0
2006-08-23 13:40:00,1.89263,1.89267,1.89209,1.89213,285599999.0
2006-08-23 13:45:00,1.89205,1.89224,1.892,1.89215,354700001.0
2006-08-23 13:50:00,1.8922,1.89225,1.89204,1.89225,271700001.0
2006-08-23 13:55:00,1.8922,1.89229,1.89192,1.89192,216000000.0
2006-08-23 14:00:00,1.89197,1.89241,1.89192,1.89236,292099998.0
2006-08-23 14:05:00,1.89223,1.89223,1.8918,1.89184,300099999.0
2006-08-23 14:10:00,1.89175,1.89175,1.8912,1.89158,340299999.0
2006-08-23 14:15:00,1.89151,1.89151,1.89079,1.8909,297800000.0
2006-08-23 14:20:00,1.89078,1.89142,1.89078,1.89123,249700000.0
2006-08-23 14:25:00,1.89129,1.89165,1.89126,1.89155,307900001.0
2006-08-23 14:30:00,1.89166,1.8921,1.89141,1.8921,369500000.0
2006-08-23 14:35:00,1.89215,1.89272,1.89215,1.8926,277250001.0
2006-08-23 14:40:00,1.89262,1.89381,1.89262,1.89381,262499998.0
2006-08-23 14:45:00,1.89374,1.89392,1.89315,1.89338,268599998.0
2006-08-23 14:50:00,1.89351,1.89448,1.89351,1.8944,333599998.0
2006-08-23 14:55:00,1.89463,1.89521,1.89458,1.8948,276600000.0
2006-08-23 15:00:00,1.89489,1.8954,1.89451,1.89477,223500000.0
2006-08-23 15:05:00,1.89477,1.89505,1.89416,1.89461,439000004.0
2006-08-23 15:10:00,1.89451,1.8949,1.89435,1.89453,355599997.0
2006-08-23 15:15:00,1.89452,1.89537,1.89443,1.89521,402800000.0
2006-08-23 15:20:00,1.89522,1.89525,1.8949,1.89502,324900001.0
2006-08-23 15:25:00,1.89505,1.89604,1.89505,1.89595,302199999.0
2006-08-23 15:30:00,1.89575,1.89575,1.89487,1.89524,455800000.0
2006-08-23 15:35:00,1.89536,1.89587,1.8952,1.89587,314600003.0
2006-08-23 15:40:00,1.89601,1.89635,1.89601,1.89616,388900000.0
2006-08-23 15:45:00,1.89615,1.89659,1.89604,1.89632,294600001.0
2006-08-23 15:50:00,1.89658,1.8972,1.89658,1.89677,366199999.0
2006-08-23 15:55:00,1.89686,1.8971,1.89663,1.89663,367700004.0
2006-08-23 16:00:00,1.89726,1.89944,1.89726,1.8987,385449995.0
2006-08-23 16:05:00,1.89863,1.89897,1.89734,1.89762,286800002.0
2006-08-23 16:10:00,1.8977,1.8979,1.89644,1.89667,337246993.0
2006-08-23 16:15:00,1.89652,1.89687,1.89512,1.89523,230700000.0
2006-08-23 16:20:00,1.89581,1.89658,1.89494,1.8955,264799999.0
2006-08-23 16:25:00,1.89532,1.89596,1.89501,1.89584,299399995.0
2006-08-23 16:30:00,1.89576,1.89576,1.89346,1.89358,384299995.0
2006-08-23 16:35:00,1.89369,1.89374,1.89211,1.89298,396699997.0
2006-08-23 16:40:00,1.89302,1.89347,1.89298,1.89319,313800000.0
2006-08-23 16:45:00,1.89307,1.89439,1.89307,1.89417,378999996.0
2006-08-23 16:50:00,1.89406,1.89429,1.89337,1.89365,335099998.0
2006-08-23 16:55:00,1.89394,1.89425,1.89357,1.89357,370700000.0
2006-08-23 17:00:00,1.8933,1.89371,1.89062,1.89062,387500001.0
2006-08-23 17:05:00,1.89048,1.89093,1.88994,1.89078,297000000.0
2006-08-23 17:10:00,1.89078,1.89155,1.89076,1.8911,359046994.0
2006-08-23 17:15:00,1.89102,1.89173,1.89091,1.89173,312900000.0
2006-08-23 17:20:00,1.89174,1.89182,1.89088,1.89088,276800000.0
2006-08-23 17:25:00,1.89085,1.89176,1.89063,1.89146,305199998.0
2006-08-23 17:30:00,1.89165,1.89265,1.89165,1.89203,365100002.0
2006-08-23 17:35:00,1.89202,1.89233,1.89192,1.89219,306599998.0
2006-08-23 17:40:00,1.89214,1.89221,1.89153,1.89158,314400004.0
2006-08-23 17:45:00,1.89156,1.8919,1.89145,1.89145,317899997.0
2006-08-23 17:50:00,1.89146,1.89294,1.89146,1.8928,379000002.0
2006-08-23 17:55:00,1.8927,1.8927,1.8924,1.89256,242499999.0
2006-08-23 18:00:00,1.8927,1.89293,1.89253,1.89276,4316100001.0
2006-08-23 18:05:00,1.89282,1.8942,1.89282,1.89406,5090649996.0
2006-08-23 18:10:00,1.89408,1.89424,1.89324,1.89324,3372143991.0
2006-08-23 18:15:00,1.89325,1.89337,1.89302,1.89328,3444099984.0
2006-08-23 18:20:00,1.89331,1.89364,1.8933,1.89337,3589099994.0
2006-08-23 18:25:00,1.89324,1.89325,1.89242,1.89253,3234099989.0
2006-08-23 18:30:00,1.8926,1.89293,1.8926,1.89261,2596599998.0
2006-08-23 18:35:00,1.89253,1.89263,1.89185,1.89223,929449998.0
2006-08-23 18:40:00,1.89221,1.89226,1.89195,1.892,1444670004.0
2006-08-23 18:45:00,1.89196,1.89264,1.89191,1.89257,1050400004.0
2006-08-23 18:50:00,1.89258,1.89261,1.89199,1.89199,1950800001.0
2006-08-23 18:55:00,1.89199,1.89207,1.89146,1.89155,2338300000.0
2006-08-23 19:00:00,1.89157,1.89185,1.89148,1.89152,1542099997.0
2006-08-23 19:05:00,1.89152,1.89177,1.89141,1.89163,1829849995.0
2006-08-23 19:10:00,1.89167,1.89183,1.89161,1.89177,1437999994.0
2006-08-23 19:15:00,1.89176,1.89268,1.89172,1.89263,1247899998.0
2006-08-23 19:20:00,1.89259,1.89307,1.89252,1.89303,1473599997.0
2006-08-23 19:25:00,1.89305,1.89305,1.89246,1.89268,1660400008.0
2006-08-23 19:30:00,1.89265,1.89282,1.89259,1.8927,1513400004.0
2006-08-23 19:35:00,1.89275,1.89317,1.89275,1.89302,1013799998.0
2006-08-23 19:40:00,1.89299,1.89301,1.89235,1.89244,1516299996.0
2006-08-23 19:45:00,1.89245,1.89251,1.8921,1.89216,1043346997.0
2006-08-23 19:50:00,1.8921,1.89224,1.89199,1.89208,1004349996.0
2006-08-23 19:55:00,1.89211,1.89228,1.89197,1.89203,1425299996.0
2006-08-23 20:00:00,1.89196,1.89248,1.89196,1.8924,901949999.0
2006-08-23 20:05:00,1.89246,1.8926,1.89242,1.89255,987500004.0
2006-08-23 20:10:00,1.89254,1.89287,1.89246,1.8928,935200001.0
2006-08-23 20:15:00,1.89281,1.89315,1.89281,1.89303,977400003.0
2006-08-23 20:20:00,1.89297,1.8932,1.89268,1.8929,966000006.0
2006-08-23 20:25:00,1.89288,1.89314,1.89272,1.8931,1697149995.0
2006-08-23 20:30:00,1.8931,1.89368,1.89301,1.89368,2419649996.0
2006-08-23 20:35:00,1.89373,1.89395,1.89351,1.89395,1047819995.0
2006-08-23 20:40:00,1.89393,1.89401,1.89378,1.89392,1079200008.0
2006-08-23 20:45:00,1.8939,1.89399,1.89344,1.89355,915099997.0
2006-08-23 20:50:00,1.8935,1.89371,1.89339,1.89355,1821699990.0
2006-08-23 20:55:00,1.8936,1.89382,1.89309,1.89311,1969846993.0
2006-08-23 21:00:00,1.89309,1.89364,1.89293,1.89357,1364599998.0
2006-08-23 21:05:00,1.89355,1.89361,1.8932,1.89328,725100006.0
2006-08-23 21:10:00,1.89335,1.89344,1.89319,1.89329,1018099996.0
2006-08-23 21:15:00,1.89333,1.89367,1.89317,1.89351,662199997.0
2006-08-23 21:20:00,1.89348,1.89356,1.89335,1.89354,881400001.0
2006-08-23 21:25:00,1.89354,1.89357,1.89344,1.89353,516200001.0
2006-08-23 21:30:00,1.89355,1.89358,1.89318,1.89318,898799997.0
2006-08-23 21:35:00,1.89322,1.89344,1.89312,1.8932,409149997.0
2006-08-23 21:40:00,1.8932,1.89339,1.89313,1.89328,575849996.0
2006-08-23 21:45:00,1.89327,1.89366,1.89325,1.89366,569699999.0
2006-08-23 21:50:00,1.89366,1.89366,1.89339,1.8934,421700000.0
2006-08-23 21:55:00,1.89342,1.8935,1.8933,1.89332,928400000.0
2006-08-23 22:00:00,1.89338,1.89347,1.89322,1.89331,996300001.0
2006-08-23 22:05:00,1.8933,1.89337,1.89313,1.89324,324500001.0
2006-08-23 22:10:00,1.89317,1.8933,1.89307,1.8933,411799998.0
2006-08-23 22:15:00,1.89333,1.89341,1.89311,1.8932,704700001.0
2006-08-23 22:20:00,1.89317,1.89325,1.89306,1.89319,343000001.0
2006-08-23 22:25:00,1.89324,1.89332,1.8931,1.89319,485000003.0
2006-08-23 22:30:00,1.89325,1.89341,1.89313,1.89325,686399996.0
2006-08-23 22:35:00,1.89329,1.89339,1.89315,1.89338,289049998.0
2006-08-23 22:40:00,1.8934,1.89361,1.89281,1.89281,469200000.0
2006-08-23 22:45:00,1.89283,1.89318,1.89279,1.89307,299299999.0
2006-08-23 22:50:00,1.89312,1.89341,1.89298,1.89335,325950002.0
2006-08-23 22:55:00,1.89338,1.89359,1.89285,1.8929,371600001.0
2006-08-23 23:00:00,1.8927,1.89369,1.8927,1.8934,310600001.0
2006-08-23 23:05:00,1.89352,1.89371,1.89324,1.8934,427099995.0
2006-08-23 23:10:00,1.89335,1.89365,1.8929,1.89324,359300001.0
2006-08-23 23:15:00,1.89327,1.89327,1.89258,1.89258,347999999.0
2006-08-23 23:20:00,1.89255,1.89295,1.8923,1.89295,349099999.0
2006-08-23 23:25:00,1.89295,1.893,1.89271,1.89276,264499999.0
2006-08-23 23:30:00,1.8928,1.89282,1.89166,1.8922,379700002.0
2006-08-23 23:35:00,1.89215,1.8926,1.89215,1.8926,103800001.0
2006-08-23 23:40:00,1.89262,1.89275,1.89255,1.8927,177699999.0
2006-08-23 23:45:00,1.89275,1.89293,1.89257,1.89291,113800000.0
2006-08-23 23:50:00,1.89294,1.89297,1.8927,1.8927,113300000.0
2006-08-23 23:55:00,1.89275,1.8928,1.8926,1.89276,118700001.0
2006-08-24 00:00:00,1.89277,1.8928,1.89232,1.8925,173100000.0
2006-08-24 00:05:00,1.89255,1.89257,1.89245,1.89246,153800001.0
2006-08-24 00:10:00,1.89235,1.89245,1.89209,1.8924,226199998.0
2006-08-24 00:15:00,1.89235,1.89237,1.89223,1.8923,97299999.0
2006-08-24 00:20:00,1.89228,1.89235,1.89219,1.89219,103399999.0
2006-08-24 00:25:00,1.89211,1.89226,1.89163,1.89185,211150001.0
2006-08-24 00:30:00,1.89189,1.89195,1.89149,1.89175,139699999.0
2006-08-24 00:35:00,1.89184,1.89207,1.89176,1.89192,253400002.0
2006-08-24 00:40:00,1.89197,1.89201,1.89175,1.89176,252099999.0
2006-08-24 00:45:00,1.89173,1.89203,1.89166,1.89188,420800001.0
2006-08-24 00:50:00,1.89192,1.89193,1.89162,1.89175,159100000.0
2006-08-24 00:55:00,1.8917,1.89189,1.89142,1.89181,299599999.0
2006-08-24 01:00:00,1.89174,1.89211,1.89174,1.89202,264099999.0
2006-08-24 01:05:00,1.89212,1.89214,1.8919,1.89195,231100001.0
2006-08-24 01:10:00,1.89193,1.89203,1.89188,1.892,142300001.0
2006-08-24 01:15:00,1.89195,1.89209,1.89187,1.892,252300001.0
2006-08-24 01:20:00,1.89202,1.89221,1.89184,1.89194,341899997.0
2006-08-24 01:25:00,1.89199,1.89214,1.89183,1.8919,284999999.0
2006-08-24 01:30:00,1.89195,1.89195,1.89161,1.89177,203600002.0
2006-08-24 01:35:00,1.8917,1.89177,1.89163,1.89167,148199999.0
2006-08-24 01:40:00,1.89166,1.89182,1.89156,1.89175,244950000.0
2006-08-24 01:45:00,1.89189,1.89224,1.89169,1.89209,356700001.0
2006-08-24 01:50:00,1.89209,1.89227,1.89195,1.89224,300400002.0
2006-08-24 01:55:00,1.89225,1.8923,1.892,1.89225,244500000.0
2006-08-24 02:00:00,1.89216,1.8922,1.89176,1.892,430500001.0
2006-08-24 02:05:00,1.89203,1.89214,1.89191,1.89202,186000000.0
2006-08-24 02:10:00,1.89208,1.8922,1.89187,1.89202,351100002.0
2006-08-24 02:15:00,1.8921,1.89216,1.892,1.8921,258499999.0
2006-08-24 02:20:00,1.8921,1.89223,1.89193,1.8922,277099999.0
2006-08-24 02:25:00,1.89213,1.89259,1.89213,1.89223,288700000.0
2006-08-24 02:30:00,1.89215,1.89236,1.89157,1.89183,243949997.0
2006-08-24 02:35:00,1.89181,1.89188,1.89173,1.89177,314599998.0
2006-08-24 02:40:00,1.89173,1.89183,1.89141,1.89148,267800002.0
2006-08-24 02:45:00,1.8914,1.89143,1.8911,1.8911,222550002.0
2006-08-24 02:50:00,1.89109,1.89136,1.89099,1.89133,330099998.0
2006-08-24 02:55:00,1.89127,1.89133,1.89115,1.89115,277900002.0
2006-08-24 03:00:00,1.8912,1.89121,1.89052,1.89065,286900001.0
2006-08-24 03:05:00,1.89056,1.89103,1.89042,1.89095,423299997.0
2006-08-24 03:10:00,1.89102,1.89106,1.89035,1.89035,313699999.0
2006-08-24 03:15:00,1.8904,1.8904,1.88936,1.88999,277500001.0
2006-08-24 03:20:00,1.89023,1.89106,1.89023,1.89086,247299999.0
2006-08-24 03:25:00,1.89076,1.89097,1.89057,1.8907,272170000.0
2006-08-24 03:30:00,1.8907,1.8907,1.88996,1.89026,199299998.0
2006-08-24 03:35:00,1.89044,1.89051,1.8903,1.89041,285299999.0
2006-08-24 03:40:00,1.89043,1.89063,1.89034,1.89049,301799998.0
2006-08-24 03:45:00,1.89048,1.89055,1.88996,1.89019,278100000.0
2006-08-24 03:50:00,1.8902,1.89025,1.88996,1.89017,438000000.0
2006-08-24 03:55:00,1.89017,1.89041,1.89005,1.89041,368199999.0
2006-08-24 04:00:00,1.89034,1.89034,1.8895,1.88956,170500002.0
2006-08-24 04:05:00,1.88955,1.88958,1.88929,1.8894,314400003.0
2006-08-24 04:10:00,1.88943,1.88965,1.88937,1.88944,224900001.0
2006-08-24 04:15:00,1.88957,1.89006,1.88956,1.88999,133200000.0
2006-08-24 04:20:00,1.8899,1.89045,1.8899,1.89038,327900001.0
2006-08-24 04:25:00,1.89038,1.89078,1.89036,1.89072,271200003.0
2006-08-24 04:30:00,1.89066,1.89085,1.89035,1.89048,209200002.0
2006-08-24 04:35:00,1.89046,1.89056,1.8904,1.89045,273500003.0
2006-08-24 04:40:00,1.8906,1.89116,1.8906,1.89086,356500000.0
2006-08-24 04:45:00,1.89093,1.89107,1.8906,1.89078,307499998.0
2006-08-24 04:50:00,1.8908,1.8908,1.89037,1.8905,127700002.0
2006-08-24 04:55:00,1.8905,1.89069,1.89033,1.89063,329399999.0
2006-08-24 05:00:00,1.8906,1.8907,1.89051,1.89065,197799997.0
2006-08-24 05:05:00,1.89083,1.89128,1.89083,1.89117,154500001.0
2006-08-24 05:10:00,1.89105,1.89124,1.89104,1.89112,255900000.0
2006-08-24 05:15:00,1.89112,1.89124,1.89102,1.89118,244400000.0
2006-08-24 05:20:00,1.8912,1.89153,1.8912,1.89145,204999997.0
2006-08-24 05:25:00,1.89143,1.8917,1.89138,1.89144,226399998.0
2006-08-24 05:30:00,1.89144,1.8915,1.8912,1.8915,261100001.0
2006-08-24 05:35:00,1.89145,1.89164,1.8914,1.89157,154100001.0
2006-08-24 05:40:00,1.89163,1.89179,1.89144,1.89167,249900000.0
2006-08-24 05:45:00,1.89173,1.89173,1.8915,1.89165,178799998.0
2006-08-24 05:50:00,1.89162,1.89168,1.89142,1.89155,253299999.0
2006-08-24 05:55:00,1.89151,1.8916,1.89149,1.89154,343799996.0
2006-08-24 06:00:00,1.8916,1.89162,1.8915,1.8916,267599998.0
2006-08-24 06:05:00,1.89155,1.8916,1.8915,1.89157,293669997.0
2006-08-24 06:10:00,1.89155,1.8916,1.89145,1.89154,271399998.0
2006-08-24 06:15:00,1.89151,1.89151,1.89101,1.89107,228499998.0
2006-08-24 06:20:00,1.89095,1.89104,1.89085,1.89099,308200000.0
2006-08-24 06:25:00,1.89105,1.89105,1.89087,1.89097,113100000.0
2006-08-24 06:30:00,1.8909,1.891,1.89085,1.8909,243100002.0
2006-08-24 06:35:00,1.89085,1.89091,1.89079,1.89087,99000000.0
2006-08-24 06:40:00,1.89075,1.89096,1.89075,1.8908,144499999.0
2006-08-24 06:45:00,1.89081,1.89092,1.89074,1.8908,206299999.0
2006-08-24 06:50:00,1.89085,1.89108,1.8906,1.89108,210800003.0
2006-08-24 06:55:00,1.8912,1.89143,1.8911,1.89117,197700000.0
2006-08-24 07:00:00,1.89135,1.89147,1.89113,1.89121,331099999.0
2006-08-24 07:05:00,1.89131,1.8914,1.89096,1.89107,235100001.0
2006-08-24 07:10:00,1.89116,1.89175,1.89116,1.89168,446800000.0
2006-08-24 07:15:00,1.89177,1.89189,1.89166,1.89184,324599995.0
2006-08-24 07:20:00,1.89188,1.89225,1.89184,1.8922,368699999.0
2006-08-24 07:25:00,1.89218,1.8922,1.89203,1.89203,294300000.0
2006-08-24 07:30:00,1.89206,1.89215,1.89187,1.89187,255300000.0
2006-08-24 07:35:00,1.89188,1.89207,1.89167,1.89183,310499999.0
2006-08-24 07:40:00,1.89187,1.89187,1.89148,1.89155,205500001.0
2006-08-24 07:45:00,1.89155,1.89174,1.89145,1.8916,368100001.0
2006-08-24 07:50:00,1.89166,1.89174,1.89133,1.89141,246300001.0
2006-08-24 07:55:00,1.89133,1.89133,1.89035,1.89041,362299995.0
2006-08-24 08:00:00,1.89023,1.8905,1.88998,1.89036,406900003.0
2006-08-24 08:05:00,1.89038,1.89056,1.89027,1.89038,307600001.0
2006-08-24 08:10:00,1.89031,1.89168,1.89026,1.89163,319800000.0
2006-08-24 08:15:00,1.89158,1.89158,1.89084,1.89101,294399996.0
2006-08-24 08:20:00,1.89107,1.89116,1.8909,1.89105,285799999.0
2006-08-24 08:25:00,1.89084,1.89093,1.89053,1.89093,304299999.0
2006-08-24 08:30:00,1.89088,1.8909,1.88928,1.88934,257899998.0
2006-08-24 08:35:00,1.88938,1.88982,1.88936,1.88967,322900003.0
2006-08-24 08:40:00,1.88971,1.89038,1.88971,1.89015,337299997.0
2006-08-24 08:45:00,1.89033,1.89055,1.8903,1.89037,309399996.0
2006-08-24 08:50:00,1.89031,1.89062,1.89031,1.89054,323949997.0
2006-08-24 08:55:00,1.89057,1.89109,1.89046,1.89107,246900001.0
2006-08-24 09:00:00,1.89104,1.89104,1.88989,1.88989,297099998.0
2006-08-24 09:05:00,1.88999,1.89,1.88927,1.88965,347499997.0
2006-08-24 09:10:00,1.88969,1.89017,1.88969,1.89011,499650005.0
2006-08-24 09:15:00,1.89014,1.89021,1.8899,1.89,353300000.0
2006-08-24 09:20:00,1.88998,1.89047,1.88997,1.89032,250800000.0
2006-08-24 09:25:00,1.89022,1.89034,1.89005,1.89025,277300001.0
2006-08-24 09:30:00,1.89015,1.89041,1.89015,1.89028,265700002.0
2006-08-24 09:35:00,1.89015,1.89029,1.89003,1.89012,288199998.0
2006-08-24 09:40:00,1.89007,1.89022,1.88964,1.89016,293300000.0
2006-08-24 09:45:00,1.89019,1.89023,1.88906,1.88921,396500000.0
2006-08-24 09:50:00,1.8892,1.88922,1.88819,1.88845,322099996.0
2006-08-24 09:55:00,1.88848,1.88891,1.8884,1.88888,243600001.0
2006-08-24 10:00:00,1.88958,1.89193,1.88883,1.89052,268769999.0
2006-08-24 10:05:00,1.89047,1.89132,1.89024,1.89086,301699999.0
2006-08-24 10:10:00,1.89093,1.89111,1.89041,1.89093,286100000.0
2006-08-24 10:15:00,1.89088,1.89161,1.89088,1.89153,260800000.0
2006-08-24 10:20:00,1.8915,1.89168,1.89139,1.89145,395900002.0
2006-08-24 10:25:00,1.89135,1.89147,1.89121,1.89143,270600000.0
2006-08-24 10:30:00,1.89141,1.89143,1.89087,1.891,224599998.0
2006-08-24 10:35:00,1.89092,1.89092,1.89051,1.89067,350799998.0
2006-08-24 10:40:00,1.89074,1.89165,1.8907,1.89134,343700000.0
2006-08-24 10:45:00,1.8913,1.89308,1.8912,1.89295,410900001.0
2006-08-24 10:50:00,1.89298,1.89399,1.89245,1.89383,234500001.0
2006-08-24 10:55:00,1.89376,1.89376,1.89282,1.89332,300850000.0
2006-08-24 11:00:00,1.89324,1.89331,1.89298,1.89308,409899993.0
2006-08-24 11:05:00,1.89328,1.89351,1.89317,1.89331,364399997.0
2006-08-24 11:10:00,1.89324,1.89366,1.89257,1.89267,417150001.0
2006-08-24 11:15:00,1.89269,1.89328,1.89253,1.89258,276700001.0
2006-08-24 11:20:00,1.8927,1.89285,1.89207,1.89233,330700000.0
2006-08-24 11:25:00,1.89231,1.89275,1.89227,1.89248,355800001.0
2006-08-24 11:30:00,1.89235,1.89247,1.89214,1.8922,330199998.0
2006-08-24 11:35:00,1.89214,1.89245,1.89205,1.89224,371299996.0
2006-08-24 11:40:00,1.89222,1.89261,1.89215,1.89261,319200000.0
2006-08-24 11:45:00,1.89259,1.89282,1.89218,1.89221,376500001.0
2006-08-24 11:50:00,1.8922,1.8923,1.89183,1.89183,419050001.0
2006-08-24 11:55:00,1.89185,1.89226,1.89182,1.89188,533400002.0
2006-08-24 12:00:00,1.89181,1.89251,1.89172,1.89241,306050000.0
2006-08-24 12:05:00,1.89257,1.89313,1.89252,1.89313,273900001.0
2006-08-24 12:10:00,1.8932,1.89324,1.89282,1.8929,239999998.0
2006-08-24 12:15:00,1.89289,1.89289,1.89252,1.89252,261500001.0
2006-08-24 12:20:00,1.89255,1.89289,1.89231,1.89231,319899998.0
2006-08-24 12:25:00,1.89234,1.89269,1.89234,1.89263,296199999.0
2006-08-24 12:30:00,1.89268,1.89295,1.89256,1.89278,318399999.0
2006-08-24 12:35:00,1.89278,1.893,1.89273,1.89284,291900003.0
2006-08-24 12:40:00,1.8929,1.89307,1.89266,1.89298,340199999.0
2006-08-24 12:45:00,1.89307,1.8939,1.89303,1.89371,337999998.0
2006-08-24 12:50:00,1.89389,1.89455,1.89382,1.8942,348246992.0
2006-08-24 12:55:00,1.89412,1.89412,1.89336,1.89347,272300000.0
2006-08-24 13:00:00,1.89352,1.89375,1.89344,1.89372,348100002.0
2006-08-24 13:05:00,1.89371,1.89405,1.89371,1.89403,252370000.0
2006-08-24 13:10:00,1.89398,1.89428,1.89383,1.89392,249899999.0
2006-08-24 13:15:00,1.89395,1.89405,1.89367,1.89393,346300000.0
2006-08-24 13:20:00,1.89391,1.89391,1.89363,1.89372,201300000.0
2006-08-24 13:25:00,1.89379,1.89438,1.89379,1.8943,396399999.0
2006-08-24 13:30:00,1.89427,1.89439,1.89417,1.89426,420649999.0
2006-08-24 13:35:00,1.89421,1.89436,1.89411,1.89423,287599998.0
2006-08-24 13:40:00,1.89432,1.89456,1.89417,1.89452,332250001.0
2006-08-24 13:45:00,1.89448,1.89456,1.89395,1.89407,348799998.0
2006-08-24 13:50:00,1.894,1.8944,1.8937,1.8944,294699998.0
2006-08-24 13:55:00,1.89435,1.89472,1.89435,1.89459,312000002.0
2006-08-24 14:00:00,1.8946,1.89464,1.89432,1.89436,496499996.0
2006-08-24 14:05:00,1.89435,1.89442,1.8941,1.8941,259950001.0
2006-08-24 14:10:00,1.89417,1.89424,1.89372,1.89377,357699999.0
2006-08-24 14:15:00,1.89391,1.89514,1.89391,1.89459,284600002.0
2006-08-24 14:20:00,1.89452,1.89464,1.89415,1.89456,273599997.0
2006-08-24 14:25:00,1.89468,1.89515,1.89463,1.89477,382500001.0
2006-08-24 14:30:00,1.89483,1.89484,1.89264,1.89301,337500000.0
2006-08-24 14:35:00,1.89297,1.89336,1.89218,1.89263,298700000.0
2006-08-24 14:40:00,1.89276,1.89308,1.89196,1.89248,316170003.0
2006-08-24 14:45:00,1.89264,1.89408,1.89264,1.89392,381399998.0
2006-08-24 14:50:00,1.89388,1.89401,1.89367,1.89385,248000002.0
2006-08-24 14:55:00,1.89386,1.89401,1.89373,1.89386,333899998.0
2006-08-24 15:00:00,1.89389,1.89422,1.89389,1.89403,211299998.0
2006-08-24 15:05:00,1.89405,1.89519,1.89401,1.8951,354600005.0
2006-08-24 15:10:00,1.89514,1.89562,1.89509,1.89533,327499998.0
2006-08-24 15:15:00,1.89523,1.89523,1.89384,1.89481,391100001.0
2006-08-24 15:20:00,1.89471,1.89511,1.89413,1.89449,491950001.0
2006-08-24 15:25:00,1.89453,1.89468,1.89421,1.89433,258800002.0
2006-08-24 15:30:00,1.89429,1.89471,1.89428,1.89444,271500000.0
2006-08-24 15:35:00,1.89448,1.8945,1.89415,1.89434,269300002.0
2006-08-24 15:40:00,1.89431,1.89481,1.8943,1.89435,333800002.0
2006-08-24 15:45:00,1.89444,1.89512,1.89423,1.89512,311000000.0
2006-08-24 15:50:00,1.89498,1.89521,1.89483,1.89503,294900002.0
2006-08-24 15:55:00,1.89512,1.89544,1.89423,1.89423,253100000.0
2006-08-24 16:00:00,1.89473,1.89699,1.89365,1.89436,352500000.0
2006-08-24 16:05:00,1.89428,1.89466,1.89289,1.89309,378999999.0
2006-08-24 16:10:00,1.89328,1.89414,1.89328,1.89405,388600002.0
2006-08-24 16:15:00,1.89397,1.89416,1.89365,1.8939,307999999.0
2006-08-24 16:20:00,1.89396,1.89397,1.89348,1.89361,306700000.0
2006-08-24 16:25:00,1.89362,1.89434,1.89362,1.89406,353199996.0
2006-08-24 16:30:00,1.89391,1.89414,1.89359,1.89381,360100000.0
2006-08-24 16:35:00,1.89374,1.89378,1.89275,1.8931,388700004.0
2006-08-24 16:40:00,1.89311,1.89388,1.89266,1.89388,274299999.0
2006-08-24 16:45:00,1.89384,1.89406,1.8937,1.8937,332600001.0
2006-08-24 16:50:00,1.89357,1.89359,1.89224,1.89262,390100002.0
2006-08-24 16:55:00,1.89248,1.89252,1.8913,1.89138,260000000.0
2006-08-24 17:00:00,1.89125,1.8916,1.8909,1.8909,374300004.0
2006-08-24 17:05:00,1.89075,1.8911,1.89017,1.89088,386700000.0
2006-08-24 17:10:00,1.8909,1.89149,1.89086,1.89115,304900002.0
2006-08-24 17:15:00,1.89111,1.8912,1.89017,1.89063,214299999.0
2006-08-24 17:20:00,1.89085,1.89095,1.89034,1.89072,412999998.0
2006-08-24 17:25:00,1.89086,1.89132,1.89086,1.89115,386200002.0
2006-08-24 17:30:00,1.89099,1.89126,1.89078,1.8908,375369996.0
2006-08-24 17:35:00,1.89079,1.89113,1.89071,1.89083,322200000.0
2006-08-24 17:40:00,1.89085,1.89089,1.89065,1.89066,199799999.0
2006-08-24 17:45:00,1.89013,1.89013,1.88918,1.88945,278800000.0
2006-08-24 17:50:00,1.88941,1.88962,1.88889,1.88898,281699998.0
2006-08-24 17:55:00,1.88897,1.88931,1.88821,1.88821,232099998.0
2006-08-24 18:00:00,1.88806,1.88906,1.88806,1.88852,4548549997.0
2006-08-24 18:05:00,1.88855,1.88893,1.88855,1.88867,4610599994.0
2006-08-24 18:10:00,1.88865,1.88873,1.8877,1.8877,3420600003.0
2006-08-24 18:15:00,1.88765,1.88836,1.88761,1.88818,3246446983.0
2006-08-24 18:20:00,1.8882,1.8887,1.88816,1.8887,3193449992.0
2006-08-24 18:25:00,1.88875,1.88931,1.88862,1.88896,3127149999.0
2006-08-24 18:30:00,1.88901,1.88927,1.8888,1.88889,2569749997.0
2006-08-24 18:35:00,1.8889,1.88908,1.88848,1.88855,1003750001.0
2006-08-24 18:40:00,1.88855,1.88922,1.88847,1.88871,1533400006.0
2006-08-24 18:45:00,1.8887,1.8889,1.88866,1.88878,1060799996.0
2006-08-24 18:50:00,1.8888,1.8896,1.88872,1.8895,1784599998.0
2006-08-24 18:55:00,1.88952,1.88953,1.88912,1.88922,2481799986.0
2006-08-24 19:00:00,1.88925,1.8894,1.88866,1.88888,1551499994.0
2006-08-24 19:05:00,1.88892,1.88899,1.88875,1.8889,1816400001.0
2006-08-24 19:10:00,1.88886,1.88888,1.88794,1.8881,1315350001.0
2006-08-24 19:15:00,1.88807,1.88838,1.88802,1.88828,1299999996.0
2006-08-24 19:20:00,1.8883,1.88853,1.88815,1.88837,1332899996.0
2006-08-24 19:25:00,1.88834,1.88842,1.88806,1.88833,1608019997.0
2006-08-24 19:30:00,1.88828,1.88851,1.88813,1.88847,1851600004.0
2006-08-24 19:35:00,1.88852,1.88884,1.88852,1.88871,1127399996.0
2006-08-24 19:40:00,1.88872,1.88882,1.8886,1.8887,1590900000.0
2006-08-24 19:45:00,1.8887,1.88875,1.88865,1.88875,838799998.0
2006-08-24 19:50:00,1.88875,1.88883,1.88865,1.88871,943399997.0
2006-08-24 19:55:00,1.88866,1.88875,1.8886,1.88868,1346869992.0
2006-08-24 20:00:00,1.88865,1.88875,1.8886,1.88863,931200003.0
2006-08-24 20:05:00,1.88858,1.88873,1.88844,1.88855,1090899999.0
2006-08-24 20:10:00,1.88856,1.88883,1.88852,1.88878,852700001.0
2006-08-24 20:15:00,1.8888,1.88898,1.88872,1.88898,979799996.0
2006-08-24 20:20:00,1.88895,1.8892,1.88888,1.8892,1041549999.0
2006-08-24 20:25:00,1.88922,1.88923,1.88898,1.88905,1854899986.0
2006-08-24 20:30:00,1.88905,1.88909,1.88886,1.88895,2441799997.0
2006-08-24 20:35:00,1.88895,1.88903,1.88865,1.88867,1007099993.0
2006-08-24 20:40:00,1.88862,1.88864,1.88837,1.8884,1178499991.0
2006-08-24 20:45:00,1.88842,1.88848,1.88821,1.88845,887799998.0
2006-08-24 20:50:00,1.88838,1.88861,1.88838,1.88842,1943900002.0
2006-08-24 20:55:00,1.88845,1.88849,1.88769,1.88791,2137300005.0
2006-08-24 21:00:00,1.888,1.88831,1.88797,1.88813,1418300001.0
2006-08-24 21:05:00,1.8881,1.88817,1.88747,1.88754,696599999.0
2006-08-24 21:10:00,1.88759,1.88773,1.88748,1.8876,915299996.0
2006-08-24 21:15:00,1.88766,1.88777,1.88745,1.88747,561899998.0
2006-08-24 21:20:00,1.88743,1.88751,1.88719,1.88727,1037999998.0
2006-08-24 21:25:00,1.88725,1.88738,1.88718,1.88722,576799995.0
2006-08-24 21:30:00,1.88717,1.88729,1.88684,1.88685,855799994.0
2006-08-24 21:35:00,1.88687,1.88735,1.88682,1.88734,531100001.0
2006-08-24 21:40:00,1.8873,1.88746,1.88725,1.88725,516599996.0
2006-08-24 21:45:00,1.88724,1.8874,1.88681,1.88683,473899999.0
2006-08-24 21:50:00,1.88681,1.88691,1.88672,1.88675,486300002.0
2006-08-24 21:55:00,1.88679,1.887,1.88664,1.88664,817099999.0
2006-08-24 22:00:00,1.8867,1.88674,1.88644,1.88669,880899995.0
2006-08-24 22:05:00,1.88668,1.88668,1.8866,1.88665,293600000.0
2006-08-24 22:10:00,1.88654,1.88656,1.88636,1.8865,390500001.0
2006-08-24 22:15:00,1.88652,1.88652,1.88617,1.88637,702199998.0
2006-08-24 22:20:00,1.88638,1.88638,1.88615,1.88628,376500001.0
2006-08-24 22:25:00,1.88631,1.88631,1.88576,1.88583,493900000.0
2006-08-24 22:30:00,1.88586,1.88595,1.88575,1.88587,763800002.0
2006-08-24 22:35:00,1.88595,1.88636,1.88595,1.8863,337799996.0
2006-08-24 22:40:00,1.88629,1.88632,1.886,1.88613,450949999.0
2006-08-24 22:45:00,1.88613,1.88628,1.886,1.88628,383800004.0
2006-08-24 22:50:00,1.88637,1.88675,1.88637,1.88657,293399999.0
2006-08-24 22:55:00,1.88652,1.88661,1.88631,1.8864,420599997.0
2006-08-24 23:00:00,1.88635,1.88715,1.88613,1.88708,290199999.0
2006-08-24 23:05:00,1.88688,1.88735,1.88677,1.8872,400599997.0
2006-08-24 23:10:00,1.88713,1.88737,1.88691,1.88722,389699999.0
2006-08-24 23:15:00,1.88717,1.88773,1.88706,1.88735,414900002.0
2006-08-24 23:20:00,1.88747,1.88765,1.88718,1.88734,300700002.0
2006-08-24 23:25:00,1.88742,1.88762,1.88737,1.88761,156599999.0
2006-08-24 23:30:00,1.88763,1.88775,1.88743,1.8876,376999997.0
2006-08-24 23:35:00,1.88756,1.88779,1.88752,1.88777,214900001.0
2006-08-24 23:40:00,1.8879,1.88793,1.88754,1.88754,255299998.0
2006-08-24 23:45:00,1.88755,1.88772,1.8874,1.88752,141300000.0
2006-08-24 23:50:00,1.88748,1.88748,1.88692,1.88728,78800000.0
2006-08-24 23:55:00,1.88755,1.88755,1.88726,1.88732,184100000.0
2006-08-25 00:00:00,1.88719,1.88719,1.88695,1.887,103699999.0
2006-08-25 00:05:00,1.88708,1.88711,1.88643,1.88646,145300002.0
2006-08-25 00:10:00,1.8865,1.88681,1.8865,1.8866,168800001.0
2006-08-25 00:15:00,1.88668,1.88678,1.88653,1.88653,79500000.0
2006-08-25 00:20:00,1.88655,1.88688,1.88655,1.8868,209850000.0
2006-08-25 00:25:00,1.88673,1.88687,1.88661,1.88677,340600004.0
2006-08-25 00:30:00,1.88677,1.88701,1.88673,1.88697,215799999.0
2006-08-25 00:35:00,1.88707,1.8873,1.88705,1.8873,238499997.0
2006-08-25 00:40:00,1.8873,1.8873,1.88715,1.88716,171099999.0
2006-08-25 00:45:00,1.88715,1.88725,1.88702,1.88724,305999997.0
2006-08-25 00:50:00,1.88729,1.88753,1.88729,1.88732,234700003.0
2006-08-25 00:55:00,1.88731,1.8876,1.8873,1.88743,255700000.0
2006-08-25 01:00:00,1.88736,1.88761,1.88729,1.88744,361500003.0
2006-08-25 01:05:00,1.88747,1.88762,1.88708,1.88715,297899998.0
2006-08-25 01:10:00,1.88715,1.88728,1.88707,1.88715,219899998.0
2006-08-25 01:15:00,1.88714,1.88738,1.88714,1.88723,222100001.0
2006-08-25 01:20:00,1.88723,1.88745,1.88722,1.88745,173100002.0
2006-08-25 01:25:00,1.8875,1.88794,1.88748,1.8877,337300002.0
2006-08-25 01:30:00,1.88771,1.88774,1.8873,1.88761,288200003.0
2006-08-25 01:35:00,1.88755,1.88762,1.88694,1.88694,313699997.0
2006-08-25 01:40:00,1.88691,1.88698,1.88647,1.88656,313250003.0
2006-08-25 01:45:00,1.88665,1.88688,1.88658,1.88658,138850000.0
2006-08-25 01:50:00,1.88659,1.88679,1.88619,1.88622,239100001.0
2006-08-25 01:55:00,1.88646,1.88713,1.8864,1.8871,275600000.0
2006-08-25 02:00:00,1.88713,1.88715,1.88545,1.88562,375400004.0
2006-08-25 02:05:00,1.88546,1.88594,1.88514,1.88547,284899997.0
2006-08-25 02:10:00,1.88558,1.88624,1.88555,1.8862,335499999.0
2006-08-25 02:15:00,1.88628,1.88631,1.8859,1.8861,258099997.0
2006-08-25 02:20:00,1.88613,1.8863,1.886,1.8861,364800002.0
2006-08-25 02:25:00,1.88603,1.88659,1.88597,1.88658,253099998.0
2006-08-25 02:30:00,1.88645,1.88709,1.8863,1.88691,174400001.0
2006-08-25 02:35:00,1.88692,1.8871,1.88659,1.88672,342399996.0
2006-08-25 02:40:00,1.88668,1.88715,1.8866,1.88715,345569994.0
2006-08-25 02:45:00,1.88709,1.88715,1.88679,1.88687,342300001.0
2006-08-25 02:50:00,1.88683,1.88717,1.88673,1.88715,206200000.0
2006-08-25 02:55:00,1.88708,1.8873,1.88695,1.88727,249200000.0
2006-08-25 03:00:00,1.88727,1.88741,1.88709,1.88715,259400002.0
2006-08-25 03:05:00,1.88707,1.88722,1.8868,1.88693,232400000.0
2006-08-25 03:10:00,1.88695,1.88696,1.8867,1.88685,375070002.0
2006-08-25 03:15:00,1.88691,1.88706,1.88684,1.887,206599999.0
2006-08-25 03:20:00,1.88695,1.88727,1.88693,1.88725,134699998.0
2006-08-25 03:25:00,1.8872,1.88794,1.8872,1.88785,181899999.0
2006-08-25 03:30:00,1.88784,1.88791,1.88745,1.88745,225599998.0
2006-08-25 03:35:00,1.8875,1.88769,1.88736,1.88758,221800003.0
2006-08-25 03:40:00,1.88767,1.88785,1.88762,1.88777,429300006.0
2006-08-25 03:45:00,1.88768,1.88775,1.88751,1.88761,289799999.0
2006-08-25 03:50:00,1.88756,1.88762,1.88732,1.88732,222099999.0
2006-08-25 03:55:00,1.88735,1.88747,1.8873,1.88743,192999999.0
2006-08-25 04:00:00,1.88734,1.88755,1.88725,1.88745,177499998.0
2006-08-25 04:05:00,1.88747,1.88758,1.88738,1.88748,315799997.0
2006-08-25 04:10:00,1.88744,1.88762,1.88744,1.88745,234399999.0
2006-08-25 04:15:00,1.88753,1.88768,1.88744,1.88762,184999999.0
2006-08-25 04:20:00,1.88754,1.88761,1.8875,1.88752,256000000.0
2006-08-25 04:25:00,1.88752,1.88758,1.88735,1.88745,311749999.0
2006-08-25 04:30:00,1.88742,1.88764,1.88737,1.88757,186200000.0
2006-08-25 04:35:00,1.88751,1.88805,1.88748,1.88794,183199998.0
2006-08-25 04:40:00,1.88788,1.88802,1.88785,1.88785,284500005.0
2006-08-25 04:45:00,1.88792,1.8881,1.88788,1.88805,175799998.0
2006-08-25 04:50:00,1.88807,1.88853,1.88798,1.88837,304299998.0
2006-08-25 04:55:00,1.88838,1.88866,1.88829,1.88856,230499999.0
2006-08-25 05:00:00,1.88864,1.88875,1.88842,1.8886,346599997.0
2006-08-25 05:05:00,1.88863,1.88869,1.8885,1.88853,317900000.0
2006-08-25 05:10:00,1.88854,1.88874,1.88854,1.88871,259900001.0
2006-08-25 05:15:00,1.88881,1.8889,1.88836,1.88849,294100001.0
2006-08-25 05:20:00,1.88847,1.88857,1.88829,1.88832,319500003.0
2006-08-25 05:25:00,1.88829,1.88838,1.8881,1.88815,182000002.0
2006-08-25 05:30:00,1.88815,1.8882,1.88775,1.88805,291399999.0
2006-08-25 05:35:00,1.88808,1.88811,1.88778,1.8878,213900001.0
2006-08-25 05:40:00,1.88793,1.88804,1.88783,1.88786,340899998.0
2006-08-25 05:45:00,1.88793,1.88802,1.88782,1.8879,198400001.0
2006-08-25 05:50:00,1.88796,1.88797,1.88758,1.88771,242350002.0
2006-08-25 05:55:00,1.88766,1.88773,1.88754,1.88757,237999999.0
2006-08-25 06:00:00,1.88765,1.88778,1.88727,1.88739,268600001.0
2006-08-25 06:05:00,1.88733,1.88771,1.88716,1.8875,251800000.0
2006-08-25 06:10:00,1.88746,1.88769,1.88733,1.88768,300799999.0
2006-08-25 06:15:00,1.88773,1.88779,1.88754,1.88758,282599999.0
2006-08-25 06:20:00,1.88757,1.88764,1.88747,1.88752,351400000.0
2006-08-25 06:25:00,1.88758,1.88758,1.88734,1.88747,104700001.0
2006-08-25 06:30:00,1.8874,1.88781,1.88735,1.88746,258099998.0
2006-08-25 06:35:00,1.88741,1.88767,1.8874,1.88762,124000000.0
2006-08-25 06:40:00,1.88745,1.88761,1.88745,1.88755,223599998.0
2006-08-25 06:45:00,1.88755,1.88766,1.88745,1.8875,178599999.0
2006-08-25 06:50:00,1.88754,1.88759,1.8872,1.88759,169700001.0
2006-08-25 06:55:00,1.88755,1.88762,1.8875,1.88751,59499999.0
2006-08-25 07:00:00,1.88762,1.88762,1.88745,1.88758,211899997.0
2006-08-25 07:05:00,1.88757,1.88773,1.88757,1.8877,210999997.0
2006-08-25 07:10:00,1.88766,1.88769,1.88755,1.8876,282600000.0
2006-08-25 07:15:00,1.88765,1.88766,1.88727,1.88745,257200001.0
2006-08-25 07:20:00,1.88748,1.88784,1.88737,1.88784,349499997.0
2006-08-25 07:25:00,1.88781,1.88823,1.88767,1.88785,309800001.0
2006-08-25 07:30:00,1.88778,1.88778,1.88669,1.8867,328400000.0
2006-08-25 07:35:00,1.88675,1.88715,1.88664,1.88701,363300003.0
2006-08-25 07:40:00,1.88703,1.88726,1.88696,1.88708,313199999.0
2006-08-25 07:45:00,1.88705,1.88718,1.88677,1.88679,256899995.0
2006-08-25 07:50:00,1.88672,1.88675,1.88638,1.88648,171299998.0
2006-08-25 07:55:00,1.88656,1.88683,1.88656,1.88675,205799997.0
2006-08-25 08:00:00,1.88664,1.88686,1.88659,1.88673,296099998.0
2006-08-25 08:05:00,1.88682,1.88708,1.88647,1.88653,248199999.0
2006-08-25 08:10:00,1.88645,1.88658,1.88601,1.88601,404399999.0
2006-08-25 08:15:00,1.88607,1.88607,1.88583,1.88606,298500000.0
2006-08-25 08:20:00,1.88607,1.88616,1.88586,1.88597,188900000.0
2006-08-25 08:25:00,1.88582,1.88588,1.88408,1.88408,303400000.0
2006-08-25 08:30:00,1.8837,1.88398,1.88297,1.88357,316500001.0
2006-08-25 08:35:00,1.88355,1.8846,1.88355,1.88456,244899999.0
2006-08-25 08:40:00,1.88459,1.88522,1.88375,1.88375,463900001.0
2006-08-25 08:45:00,1.88379,1.88466,1.88339,1.8845,382000000.0
2006-08-25 08:50:00,1.88449,1.88469,1.88412,1.88468,276199999.0
2006-08-25 08:55:00,1.8846,1.88491,1.88441,1.88482,313699999.0
2006-08-25 09:00:00,1.88469,1.88505,1.88443,1.88495,314299998.0
2006-08-25 09:05:00,1.88505,1.88526,1.88493,1.88493,288599999.0
2006-08-25 09:10:00,1.88495,1.88495,1.88383,1.88456,288299998.0
2006-08-25 09:15:00,1.88466,1.88492,1.88447,1.88475,290400000.0
2006-08-25 09:20:00,1.88472,1.88489,1.88464,1.88466,215399998.0
2006-08-25 09:25:00,1.88451,1.88453,1.88365,1.8837,352700000.0
2006-08-25 09:30:00,1.88357,1.8838,1.88328,1.88368,366800000.0
2006-08-25 09:35:00,1.88361,1.8837,1.88328,1.88334,427050001.0
2006-08-25 09:40:00,1.88329,1.88462,1.88329,1.88462,233700001.0
2006-08-25 09:45:00,1.88462,1.88488,1.88445,1.88488,358646994.0
2006-08-25 09:50:00,1.8851,1.88547,1.88398,1.88407,240200000.0
2006-08-25 09:55:00,1.88398,1.88398,1.88335,1.88352,269699999.0
2006-08-25 10:00:00,1.88349,1.88421,1.8834,1.88413,343399995.0
2006-08-25 10:05:00,1.88403,1.88513,1.88403,1.88453,285700001.0
2006-08-25 10:10:00,1.88446,1.88446,1.88368,1.88398,381750000.0
2006-08-25 10:15:00,1.88415,1.88586,1.88415,1.88575,282600000.0
2006-08-25 10:20:00,1.88567,1.88601,1.88541,1.8859,403699998.0
2006-08-25 10:25:00,1.88585,1.88688,1.88575,1.88651,312299999.0
2006-08-25 10:30:00,1.88668,1.88687,1.88612,1.88632,331100000.0
2006-08-25 10:35:00,1.88619,1.88778,1.88619,1.88762,307200000.0
2006-08-25 10:40:00,1.8875,1.8875,1.88637,1.88639,341900000.0
2006-08-25 10:45:00,1.88633,1.88694,1.88616,1.88693,320299999.0
2006-08-25 10:50:00,1.88695,1.88793,1.88694,1.8874,228600001.0
2006-08-25 10:55:00,1.88715,1.88741,1.8868,1.88681,311900001.0
2006-08-25 11:00:00,1.88687,1.88735,1.8868,1.8872,270499997.0
2006-08-25 11:05:00,1.88721,1.88748,1.88696,1.88712,468999999.0
2006-08-25 11:10:00,1.88714,1.88778,1.88714,1.88778,308200001.0
2006-08-25 11:15:00,1.88778,1.88838,1.88778,1.88821,230100000.0
2006-08-25 11:20:00,1.88813,1.88813,1.88741,1.88808,284600000.0
2006-08-25 11:25:00,1.88808,1.88874,1.88786,1.8887,258100000.0
2006-08-25 11:30:00,1.88867,1.88934,1.88856,1.88871,423549999.0
2006-08-25 11:35:00,1.88867,1.88918,1.88849,1.88896,385500001.0
2006-08-25 11:40:00,1.88878,1.88901,1.88864,1.88877,336699995.0
2006-08-25 11:45:00,1.88892,1.88916,1.88879,1.88912,398100003.0
2006-08-25 11:50:00,1.88916,1.88922,1.88814,1.88814,307499999.0
2006-08-25 11:55:00,1.88804,1.88833,1.8877,1.88785,469000002.0
2006-08-25 12:00:00,1.88783,1.8881,1.88765,1.888,362599999.0
2006-08-25 12:05:00,1.88814,1.89045,1.88814,1.89045,254100001.0
2006-08-25 12:10:00,1.89085,1.89116,1.89034,1.89057,253000001.0
2006-08-25 12:15:00,1.89058,1.8906,1.89017,1.89046,265649997.0
2006-08-25 12:20:00,1.89056,1.89059,1.88999,1.89012,308100004.0
2006-08-25 12:25:00,1.8901,1.89025,1.88969,1.88969,336400002.0
2006-08-25 12:30:00,1.88971,1.88974,1.88917,1.88923,362000001.0
2006-08-25 12:35:00,1.88932,1.89032,1.88932,1.89018,298499999.0
2006-08-25 12:40:00,1.89015,1.89047,1.88988,1.89047,302450000.0
2006-08-25 12:45:00,1.89054,1.89055,1.89008,1.89015,327900000.0
2006-08-25 12:50:00,1.89012,1.89012,1.88954,1.88983,492999997.0
2006-08-25 12:55:00,1.88985,1.88992,1.88923,1.8893,172300001.0
2006-08-25 13:00:00,1.88933,1.88949,1.88921,1.88938,339646993.0
2006-08-25 13:05:00,1.88932,1.88941,1.88902,1.88916,430699997.0
2006-08-25 13:10:00,1.88913,1.88918,1.88882,1.88895,301099998.0
2006-08-25 13:15:00,1.88896,1.88923,1.88888,1.88902,277199997.0
2006-08-25 13:20:00,1.88895,1.88909,1.88889,1.88898,316099997.0
2006-08-25 13:25:00,1.88906,1.88914,1.88862,1.88868,404399997.0
2006-08-25 13:30:00,1.88868,1.88916,1.88868,1.88902,329100004.0
2006-08-25 13:35:00,1.88901,1.8891,1.88874,1.8888,327500003.0
2006-08-25 13:40:00,1.88887,1.88896,1.88877,1.88893,267899998.0
2006-08-25 13:45:00,1.88893,1.889,1.88835,1.88847,261000000.0
2006-08-25 13:50:00,1.88845,1.88845,1.88813,1.88827,356200001.0
2006-08-25 13:55:00,1.88823,1.88843,1.8882,1.88833,278599999.0
2006-08-25 14:00:00,1.88836,1.88851,1.88818,1.88849,267999999.0
2006-08-25 14:05:00,1.88848,1.88858,1.8878,1.8878,338000002.0
2006-08-25 14:10:00,1.88778,1.88778,1.88713,1.88715,287699999.0
2006-08-25 14:15:00,1.88713,1.88731,1.88568,1.88583,282500001.0
2006-08-25 14:20:00,1.88561,1.88581,1.88493,1.88498,251800000.0
2006-08-25 14:25:00,1.88507,1.88588,1.885,1.88566,288199998.0
2006-08-25 14:30:00,1.88573,1.88618,1.88562,1.88618,428499999.0
2006-08-25 14:35:00,1.88624,1.88629,1.88594,1.8862,242999999.0
2006-08-25 14:40:00,1.88618,1.88622,1.88577,1.88622,240100000.0
2006-08-25 14:45:00,1.8863,1.88643,1.88615,1.8862,355499996.0
2006-08-25 14:50:00,1.88631,1.88737,1.88619,1.88731,293400003.0
2006-08-25 14:55:00,1.88729,1.88769,1.88725,1.88734,316600001.0
2006-08-25 15:00:00,1.88733,1.88733,1.88674,1.88699,256299997.0
2006-08-25 15:05:00,1.88682,1.8869,1.88629,1.88631,262799999.0
2006-08-25 15:10:00,1.88624,1.88724,1.8861,1.8871,299300000.0
2006-08-25 15:15:00,1.88712,1.88739,1.88668,1.88725,365100000.0
2006-08-25 15:20:00,1.88722,1.88725,1.8867,1.88693,448000004.0
2006-08-25 15:25:00,1.88693,1.88727,1.8868,1.88703,311600002.0
2006-08-25 15:30:00,1.88699,1.88723,1.88694,1.88702,368199997.0
2006-08-25 15:35:00,1.88706,1.8872,1.8868,1.88717,337700001.0
2006-08-25 15:40:00,1.88721,1.88773,1.88708,1.88757,360000003.0
2006-08-25 15:45:00,1.88757,1.88778,1.88735,1.88774,346400005.0
2006-08-25 15:50:00,1.8877,1.88818,1.88752,1.88802,348099998.0
2006-08-25 15:55:00,1.8881,1.88831,1.88763,1.88815,269200001.0
2006-08-25 16:00:00,1.88813,1.8887,1.88765,1.88813,332400000.0
2006-08-25 16:05:00,1.88805,1.88805,1.88574,1.88621,220600003.0
2006-08-25 16:10:00,1.8862,1.88659,1.88461,1.88468,284599999.0
2006-08-25 16:15:00,1.88486,1.8853,1.88477,1.8853,416099997.0
2006-08-25 16:20:00,1.8853,1.8853,1.88407,1.88432,320599997.0
2006-08-25 16:25:00,1.88437,1.88502,1.88435,1.88501,272399999.0
2006-08-25 16:30:00,1.88503,1.88511,1.88411,1.88435,295599998.0
2006-08-25 16:35:00,1.88437,1.88571,1.88436,1.88565,367500002.0
2006-08-25 16:40:00,1.88568,1.88576,1.88528,1.88533,312599999.0
2006-08-25 16:45:00,1.88555,1.88594,1.88555,1.88573,399000000.0
2006-08-25 16:50:00,1.88576,1.88602,1.88565,1.88586,352599998.0
2006-08-25 16:55:00,1.88589,1.8861,1.88561,1.88593,432099996.0
2006-08-25 17:00:00,1.88592,1.88664,1.88592,1.88649,331300001.0
2006-08-25 17:05:00,1.88656,1.88962,1.88656,1.88839,325446987.0
2006-08-25 17:10:00,1.88842,1.89023,1.88809,1.8902,292499998.0
2006-08-25 17:15:00,1.8903,1.89101,1.88988,1.89033,333300005.0
2006-08-25 17:20:00,1.89039,1.89064,1.88988,1.8901,290100001.0
2006-08-25 17:25:00,1.89042,1.89081,1.89,1.89004,241899999.0
2006-08-25 17:30:00,1.8899,1.89054,1.88986,1.89022,301599999.0
2006-08-25 17:35:00,1.89016,1.89016,1.88956,1.88974,226000003.0
2006-08-25 17:40:00,1.88968,1.88968,1.88849,1.88876,286600003.0
2006-08-25 17:45:00,1.8886,1.88894,1.88852,1.88882,376299998.0
2006-08-25 17:50:00,1.88851,1.88855,1.88774,1.8879,376900000.0
2006-08-25 17:55:00,1.88792,1.88821,1.88774,1.88792,382799993.0
2006-08-25 18:00:00,1.88797,1.88798,1.88759,1.88773,4188599994.0
2006-08-25 18:05:00,1.88762,1.88781,1.88747,1.88763,4639349995.0
2006-08-25 18:10:00,1.88763,1.88763,1.88639,1.88703,3628199996.0
2006-08-25 18:15:00,1.88715,1.88771,1.88707,1.88743,3325149994.0
2006-08-25 18:20:00,1.88745,1.88818,1.88732,1.88737,3365020000.0
2006-08-25 18:25:00,1.8873,1.88791,1.8873,1.88773,3203839991.0
2006-08-25 18:30:00,1.8877,1.88796,1.88709,1.88743,2619569999.0
2006-08-25 18:35:00,1.8874,1.88752,1.88678,1.88743,1095999996.0
2006-08-25 18:40:00,1.88741,1.88771,1.88715,1.88724,1528799999.0
2006-08-25 18:45:00,1.88726,1.88756,1.88702,1.8871,1030000002.0
2006-08-25 18:50:00,1.88716,1.88754,1.887,1.88743,1818999995.0
2006-08-25 18:55:00,1.88751,1.88762,1.88652,1.88652,2371470001.0
2006-08-25 19:00:00,1.8864,1.88693,1.88621,1.8868,1479100000.0
2006-08-25 19:05:00,1.88678,1.88712,1.88668,1.88712,2025500006.0
2006-08-25 19:10:00,1.88712,1.88723,1.88706,1.8872,1538000006.0
2006-08-25 19:15:00,1.8872,1.8872,1.88697,1.88705,1370299995.0
2006-08-25 19:20:00,1.887,1.88715,1.88697,1.88713,1508899997.0
2006-08-25 19:25:00,1.88715,1.88777,1.8871,1.88767,1528899996.0
2006-08-25 19:30:00,1.88761,1.88777,1.88758,1.8877,1460099993.0
2006-08-25 19:35:00,1.88768,1.88786,1.8874,1.8876,1394149998.0
2006-08-25 19:40:00,1.88758,1.88762,1.88742,1.88745,1315949999.0
2006-08-25 19:45:00,1.88745,1.88755,1.8872,1.88725,1273999999.0
2006-08-25 19:50:00,1.88727,1.8873,1.88707,1.8871,918899991.0
2006-08-25 19:55:00,1.88705,1.88715,1.88675,1.88693,1357799997.0
2006-08-25 20:00:00,1.8869,1.88707,1.88674,1.8869,1022900004.0
2006-08-25 20:05:00,1.88691,1.88714,1.88663,1.88667,1099300003.0
2006-08-25 20:10:00,1.88665,1.88691,1.88657,1.88661,992700000.0
2006-08-25 20:15:00,1.8866,1.88668,1.88657,1.88668,837799999.0
2006-08-25 20:20:00,1.88663,1.88669,1.88561,1.88592,995300003.0
2006-08-25 20:25:00,1.88594,1.88635,1.88588,1.88625,1797699999.0
2006-08-25 20:30:00,1.88625,1.88674,1.8862,1.8867,2648000007.0
2006-08-25 20:35:00,1.88671,1.88715,1.88671,1.88701,860400006.0
2006-08-25 20:40:00,1.887,1.88707,1.88688,1.88696,1001750001.0
2006-08-25 20:45:00,1.88693,1.88704,1.88682,1.88704,1133499996.0
2006-08-25 20:50:00,1.88702,1.8874,1.88695,1.8873,1952450001.0
2006-08-25 20:55:00,1.88737,1.88746,1.88683,1.88683,2501769991.0
2006-08-25 21:00:00,1.88681,1.88705,1.8867,1.88674,1350399995.0
2006-08-25 21:05:00,1.88671,1.88686,1.88654,1.8866,558900001.0
2006-08-25 21:10:00,1.88665,1.88667,1.88649,1.88655,866699998.0
2006-08-25 21:15:00,1.88661,1.88671,1.88652,1.88665,813399998.0
2006-08-25 21:20:00,1.88668,1.88692,1.88661,1.88675,852199995.0
2006-08-25 21:25:00,1.88675,1.88697,1.8867,1.88692,432900001.0
2006-08-25 21:30:00,1.88685,1.88701,1.8868,1.88691,869499993.0
2006-08-25 21:35:00,1.88692,1.88718,1.88685,1.88713,562750002.0
2006-08-25 21:40:00,1.88712,1.88718,1.88701,1.88713,694799998.0
2006-08-25 21:45:00,1.88713,1.88724,1.88712,1.88719,698700005.0
2006-08-25 21:50:00,1.88705,1.88711,1.88669,1.88685,372700000.0
2006-08-25 21:55:00,1.88695,1.88704,1.88666,1.88695,958999999.0
2006-08-25 22:00:00,1.88704,1.88714,1.88693,1.887,972970002.0
2006-08-25 22:05:00,1.88699,1.88704,1.88679,1.88689,492300002.0
2006-08-25 22:10:00,1.88677,1.88677,1.88641,1.88649,401200001.0
2006-08-25 22:15:00,1.88647,1.8868,1.88621,1.88673,858646988.0
2006-08-25 22:20:00,1.88675,1.88679,1.88633,1.88662,512900005.0
2006-08-25 22:25:00,1.88668,1.88693,1.88665,1.88675,452000000.0
2006-08-25 22:30:00,1.88676,1.88676,1.88642,1.88645,633999998.0
2006-08-25 22:35:00,1.88648,1.88698,1.88648,1.88685,343099997.0
2006-08-25 22:40:00,1.88685,1.88718,1.88682,1.88695,374100000.0
2006-08-25 22:45:00,1.8869,1.88693,1.88666,1.88675,313000001.0
2006-08-25 22:50:00,1.8868,1.88746,1.88676,1.88721,332099998.0
2006-08-25 22:55:00,1.88716,1.88724,1.88666,1.8868,355600002.0
2006-08-28 00:00:00,1.8874,1.8874,1.8872,1.8873,138200004.0
2006-08-28 00:05:00,1.8874,1.8874,1.8872,1.8872,69100002.0
2006-08-28 00:10:00,1.8873,1.8873,1.8872,1.8872,69100002.0
2006-08-28 00:20:00,1.887,1.8873,1.887,1.8872,207300006.0
2006-08-28 00:25:00,1.8871,1.8872,1.887,1.887,207300006.0
2006-08-28 00:30:00,1.8871,1.8872,1.887,1.8872,207300006.0
2006-08-28 00:35:00,1.8871,1.8871,1.887,1.887,138200004.0
2006-08-28 00:40:00,1.8869,1.8872,1.8868,1.8871,276400008.0
2006-08-28 00:45:00,1.887,1.887,1.887,1.887,69100002.0
2006-08-28 00:50:00,1.8871,1.8873,1.8871,1.8873,276400008.0
2006-08-28 00:55:00,1.8872,1.8873,1.8871,1.8872,207300006.0
2006-08-28 01:00:00,1.8873,1.8873,1.887,1.887,345500010.0
2006-08-28 01:05:00,1.8871,1.8872,1.887,1.887,276400008.0
2006-08-28 01:10:00,1.8872,1.8872,1.8871,1.8871,138200004.0
2006-08-28 01:15:00,1.887,1.8871,1.887,1.8871,207300006.0
2006-08-28 01:20:00,1.887,1.887,1.8866,1.8867,345500010.0
2006-08-28 01:25:00,1.8866,1.8868,1.8862,1.8863,207300006.0
2006-08-28 01:30:00,1.8861,1.8863,1.886,1.8862,207300006.0
2006-08-28 01:35:00,1.8863,1.8865,1.8862,1.8864,276400008.0
2006-08-28 01:40:00,1.8865,1.8865,1.8864,1.8865,276400008.0
2006-08-28 01:45:00,1.8866,1.8868,1.8866,1.8867,276400008.0
2006-08-28 01:50:00,1.8866,1.8867,1.8866,1.8867,276400008.0
2006-08-28 01:55:00,1.8866,1.8867,1.8865,1.8865,276400008.0
2006-08-28 02:00:00,1.88653,1.88655,1.88634,1.88645,276000002.0
2006-08-28 02:05:00,1.8864,1.88685,1.8864,1.88683,223700001.0
2006-08-28 02:10:00,1.88695,1.88712,1.88685,1.887,223800000.0
2006-08-28 02:15:00,1.8871,1.8873,1.88704,1.8873,212600002.0
2006-08-28 02:20:00,1.88731,1.88777,1.88719,1.88775,385900000.0
2006-08-28 02:25:00,1.88771,1.88795,1.88771,1.88795,228700001.0
2006-08-28 02:30:00,1.8879,1.88795,1.88765,1.88775,253499999.0
2006-08-28 02:35:00,1.8878,1.88791,1.88773,1.8878,175500002.0
2006-08-28 02:40:00,1.88782,1.88816,1.88769,1.88805,290899999.0
2006-08-28 02:45:00,1.888,1.88811,1.88795,1.888,144600000.0
2006-08-28 02:50:00,1.888,1.88845,1.88792,1.88844,170099999.0
2006-08-28 02:55:00,1.88837,1.88858,1.8883,1.88835,202199999.0
2006-08-28 03:00:00,1.88842,1.88848,1.88817,1.8884,310799999.0
2006-08-28 03:05:00,1.88832,1.88888,1.88826,1.88887,204200001.0
2006-08-28 03:10:00,1.88888,1.889,1.88886,1.88898,129200002.0
2006-08-28 03:15:00,1.88901,1.88907,1.88894,1.88903,253599996.0
2006-08-28 03:20:00,1.8891,1.8891,1.88895,1.88907,151200001.0
2006-08-28 03:25:00,1.889,1.88907,1.88869,1.88873,191299998.0
2006-08-28 03:30:00,1.88873,1.88887,1.88835,1.88835,266000004.0
2006-08-28 03:35:00,1.8884,1.88858,1.88835,1.8885,207400000.0
2006-08-28 03:40:00,1.88853,1.88873,1.8884,1.88853,134200000.0
2006-08-28 03:45:00,1.88852,1.88892,1.88848,1.88892,257300002.0
2006-08-28 03:50:00,1.8889,1.889,1.8888,1.88892,260600000.0
2006-08-28 03:55:00,1.88896,1.88905,1.88874,1.88879,273499999.0
2006-08-28 04:00:00,1.88882,1.88885,1.88872,1.88872,98500000.0
2006-08-28 04:05:00,1.8887,1.8888,1.88865,1.88875,267600002.0
2006-08-28 04:10:00,1.8887,1.88882,1.88865,1.88865,251100002.0
2006-08-28 04:15:00,1.88873,1.88885,1.88869,1.88872,194300001.0
2006-08-28 04:20:00,1.88862,1.88867,1.88834,1.88835,321200001.0
2006-08-28 04:25:00,1.88833,1.88873,1.88829,1.88873,369299999.0
2006-08-28 04:30:00,1.88873,1.88885,1.88865,1.88878,286000000.0
2006-08-28 04:35:00,1.88876,1.88886,1.88857,1.88861,213400000.0
2006-08-28 04:40:00,1.88868,1.88893,1.8886,1.8888,223100000.0
2006-08-28 04:45:00,1.88885,1.88888,1.88878,1.88888,161799998.0
2006-08-28 04:50:00,1.88892,1.889,1.88882,1.88885,133300002.0
2006-08-28 04:55:00,1.88873,1.88885,1.8887,1.88878,187500002.0
2006-08-28 05:00:00,1.88885,1.88885,1.88835,1.88835,108900000.0
2006-08-28 05:05:00,1.88845,1.88857,1.88837,1.8885,130900000.0
2006-08-28 05:10:00,1.88857,1.88885,1.8885,1.8888,208200001.0
2006-08-28 05:15:00,1.88882,1.88888,1.8887,1.88883,257400001.0
2006-08-28 05:20:00,1.88876,1.88919,1.88876,1.8891,219099997.0
2006-08-28 05:25:00,1.88912,1.89109,1.88912,1.89098,307199998.0
2006-08-28 05:30:00,1.89092,1.89147,1.8909,1.89145,313899999.0
2006-08-28 05:35:00,1.89143,1.89147,1.89089,1.89089,223900000.0
2006-08-28 05:40:00,1.89091,1.89091,1.89044,1.89048,282400003.0
2006-08-28 05:45:00,1.89057,1.89062,1.88992,1.89003,295800002.0
2006-08-28 05:50:00,1.89007,1.89013,1.88988,1.88998,269250000.0
2006-08-28 05:55:00,1.88994,1.8904,1.88989,1.89033,250050000.0
2006-08-28 06:00:00,1.89045,1.89088,1.8903,1.89081,333000002.0
2006-08-28 06:05:00,1.89078,1.89108,1.8906,1.89085,270700000.0
2006-08-28 06:10:00,1.8908,1.89081,1.89048,1.89048,269799998.0
2006-08-28 06:15:00,1.89053,1.89062,1.89024,1.89032,396500001.0
2006-08-28 06:20:00,1.89038,1.89039,1.89008,1.89012,404700002.0
2006-08-28 06:25:00,1.89018,1.89029,1.89005,1.89027,134600000.0
2006-08-28 06:30:00,1.8902,1.89036,1.89015,1.89035,298499999.0
2006-08-28 06:35:00,1.89035,1.89066,1.8903,1.89055,307350002.0
2006-08-28 06:40:00,1.89057,1.89062,1.8904,1.89045,255300000.0
2006-08-28 06:45:00,1.89045,1.8906,1.89035,1.8904,206900001.0
2006-08-28 06:50:00,1.89043,1.89047,1.89015,1.89045,217999999.0
2006-08-28 06:55:00,1.89043,1.89082,1.8904,1.89078,265399997.0
2006-08-28 07:00:00,1.891,1.89127,1.89085,1.89109,266649997.0
2006-08-28 07:05:00,1.89102,1.89119,1.89073,1.8908,148200001.0
2006-08-28 07:10:00,1.8908,1.8908,1.89043,1.89053,289700000.0
2006-08-28 07:15:00,1.8906,1.89069,1.89045,1.89057,296069998.0
2006-08-28 07:20:00,1.89058,1.89065,1.89045,1.8905,282999998.0
2006-08-28 07:25:00,1.89051,1.89068,1.89044,1.89068,217700000.0
2006-08-28 07:30:00,1.89069,1.89119,1.89061,1.89109,304599997.0
2006-08-28 07:35:00,1.8912,1.89158,1.89117,1.89117,221800002.0
2006-08-28 07:40:00,1.89106,1.89106,1.89087,1.89103,284400000.0
2006-08-28 07:45:00,1.89102,1.89121,1.89089,1.89092,277800002.0
2006-08-28 07:50:00,1.89086,1.89086,1.89041,1.89065,213200000.0
2006-08-28 07:55:00,1.8907,1.89082,1.89029,1.89055,319499998.0
2006-08-28 08:00:00,1.89052,1.89065,1.89021,1.89065,333100000.0
2006-08-28 08:05:00,1.89073,1.89094,1.89054,1.89084,296100000.0
2006-08-28 08:10:00,1.89081,1.89095,1.8907,1.89095,292299999.0
2006-08-28 08:15:00,1.891,1.891,1.89069,1.89078,338599999.0
2006-08-28 08:20:00,1.89074,1.89084,1.8906,1.89075,206100001.0
2006-08-28 08:25:00,1.89068,1.89083,1.89068,1.89068,273400000.0
2006-08-28 08:30:00,1.89065,1.89127,1.89063,1.89123,214250003.0
2006-08-28 08:35:00,1.89129,1.89129,1.89117,1.8912,226800000.0
2006-08-28 08:40:00,1.89118,1.89131,1.89112,1.89122,492500004.0
2006-08-28 08:45:00,1.89128,1.89128,1.89115,1.89122,345300002.0
2006-08-28 08:50:00,1.89118,1.89137,1.89118,1.89136,184800000.0
2006-08-28 08:55:00,1.8914,1.89154,1.89133,1.89142,233100000.0
2006-08-28 09:00:00,1.8915,1.89185,1.8915,1.89175,314499996.0
2006-08-28 09:05:00,1.8918,1.89185,1.89156,1.89159,273599999.0
2006-08-28 09:10:00,1.89163,1.8919,1.89157,1.89184,326600003.0
2006-08-28 09:15:00,1.89171,1.89275,1.89165,1.89267,275900001.0
2006-08-28 09:20:00,1.89277,1.89298,1.89276,1.8929,404799998.0
2006-08-28 09:25:00,1.89283,1.89585,1.89283,1.89585,356000001.0
2006-08-28 09:30:00,1.89571,1.89576,1.89468,1.8949,361000002.0
2006-08-28 09:35:00,1.89485,1.89486,1.89427,1.8944,358399999.0
2006-08-28 09:40:00,1.8944,1.89446,1.89403,1.8942,334699995.0
2006-08-28 09:45:00,1.8942,1.89433,1.89412,1.89418,309000000.0
2006-08-28 09:50:00,1.89418,1.89422,1.89405,1.89422,300650002.0
2006-08-28 09:55:00,1.89422,1.89422,1.89398,1.8941,232700000.0
2006-08-28 10:00:00,1.89405,1.89415,1.89386,1.8941,191800000.0
2006-08-28 10:05:00,1.89412,1.89514,1.89402,1.89514,263400000.0
2006-08-28 10:10:00,1.89512,1.89512,1.89414,1.89435,379799994.0
2006-08-28 10:15:00,1.8943,1.89453,1.8941,1.89423,217799998.0
2006-08-28 10:20:00,1.89408,1.89408,1.89355,1.89371,261700000.0
2006-08-28 10:25:00,1.89368,1.89397,1.89361,1.89361,227500003.0
2006-08-28 10:30:00,1.89358,1.89367,1.89357,1.89365,192300002.0
2006-08-28 10:35:00,1.89365,1.89376,1.89357,1.89362,307600003.0
2006-08-28 10:40:00,1.89372,1.89395,1.89342,1.8937,314700000.0
2006-08-28 10:45:00,1.8937,1.8939,1.89361,1.89374,224100001.0
2006-08-28 10:50:00,1.89386,1.89458,1.89386,1.89446,228769999.0
2006-08-28 10:55:00,1.89448,1.89455,1.89425,1.89435,476100003.0
2006-08-28 11:00:00,1.89433,1.89447,1.89416,1.89425,310800001.0
2006-08-28 11:05:00,1.8943,1.89438,1.894,1.894,247399999.0
2006-08-28 11:10:00,1.894,1.89417,1.89399,1.89417,330300000.0
2006-08-28 11:15:00,1.89423,1.89423,1.8937,1.89379,334799998.0
2006-08-28 11:20:00,1.89389,1.89407,1.89374,1.89407,292199999.0
2006-08-28 11:25:00,1.89397,1.89458,1.89387,1.89458,263900001.0
2006-08-28 11:30:00,1.89462,1.8947,1.89416,1.89448,328100000.0
2006-08-28 11:35:00,1.8945,1.89462,1.89445,1.8945,404500000.0
2006-08-28 11:40:00,1.8945,1.89503,1.8945,1.89495,327999999.0
2006-08-28 11:45:00,1.89495,1.89498,1.89478,1.8948,403400001.0
2006-08-28 11:50:00,1.8948,1.89547,1.89475,1.89543,362300002.0
2006-08-28 11:55:00,1.8955,1.8956,1.89522,1.89545,423500004.0
2006-08-28 12:00:00,1.89542,1.89542,1.89515,1.89515,284600000.0
2006-08-28 12:05:00,1.89528,1.89535,1.89518,1.89525,172199999.0
2006-08-28 12:10:00,1.89521,1.89521,1.89485,1.8949,205499999.0
2006-08-28 12:15:00,1.89495,1.89501,1.89482,1.89486,176199999.0
2006-08-28 12:20:00,1.89495,1.89495,1.89485,1.8949,325800001.0
2006-08-28 12:25:00,1.89483,1.89483,1.8945,1.89455,337600001.0
2006-08-28 12:30:00,1.89453,1.8951,1.89453,1.89503,376000002.0
2006-08-28 12:35:00,1.89518,1.89545,1.89518,1.89523,208099999.0
2006-08-28 12:40:00,1.89525,1.8953,1.8952,1.89523,314700000.0
2006-08-28 12:45:00,1.8953,1.8953,1.89494,1.89502,311700001.0
2006-08-28 12:50:00,1.89505,1.89535,1.89495,1.89516,373100003.0
2006-08-28 12:55:00,1.89518,1.89533,1.89489,1.89521,210099999.0
2006-08-28 13:00:00,1.89515,1.89515,1.89415,1.89433,423999998.0
2006-08-28 13:05:00,1.89428,1.89543,1.89427,1.89543,322899998.0
2006-08-28 13:10:00,1.89539,1.89552,1.89505,1.89513,279699999.0
2006-08-28 13:15:00,1.89512,1.89562,1.89475,1.89562,333000000.0
2006-08-28 13:20:00,1.89557,1.89557,1.89494,1.89494,218900001.0
2006-08-28 13:25:00,1.89492,1.89499,1.89414,1.89498,317299998.0
2006-08-28 13:30:00,1.89498,1.89505,1.89477,1.8948,366000001.0
2006-08-28 13:35:00,1.8948,1.89535,1.89473,1.89528,250100001.0
2006-08-28 13:40:00,1.89537,1.89545,1.89504,1.89516,255900002.0
2006-08-28 13:45:00,1.89513,1.89523,1.89505,1.89523,367099999.0
2006-08-28 13:50:00,1.89525,1.8953,1.89513,1.89515,320399997.0
2006-08-28 13:55:00,1.89516,1.89519,1.89495,1.89497,210549999.0
2006-08-28 14:00:00,1.89502,1.89547,1.89502,1.89544,372799999.0
2006-08-28 14:05:00,1.89541,1.89581,1.89534,1.89574,212300000.0
2006-08-28 14:10:00,1.89575,1.89578,1.89471,1.89471,277499999.0
2006-08-28 14:15:00,1.89462,1.89478,1.89392,1.89424,409799998.0
2006-08-28 14:20:00,1.89422,1.89444,1.89416,1.89435,178500000.0
2006-08-28 14:25:00,1.89436,1.89547,1.89436,1.89499,212999999.0
2006-08-28 14:30:00,1.89493,1.89502,1.89446,1.8947,325800000.0
2006-08-28 14:35:00,1.89471,1.89501,1.89455,1.89495,294399999.0
2006-08-28 14:40:00,1.89493,1.89527,1.89489,1.8952,190900002.0
2006-08-28 14:45:00,1.89514,1.89524,1.89478,1.89499,241200001.0
2006-08-28 14:50:00,1.89507,1.89507,1.8945,1.8945,321399998.0
2006-08-28 14:55:00,1.89452,1.89462,1.89426,1.89435,296199998.0
2006-08-28 15:00:00,1.89433,1.89455,1.8943,1.89447,288900000.0
2006-08-28 15:05:00,1.89442,1.89465,1.89435,1.89465,292799999.0
2006-08-28 15:10:00,1.8946,1.89465,1.89439,1.89445,238600002.0
2006-08-28 15:15:00,1.89438,1.8952,1.8942,1.89518,346000002.0
2006-08-28 15:20:00,1.89518,1.89545,1.89482,1.89542,365099997.0
2006-08-28 15:25:00,1.89542,1.89572,1.89521,1.8956,387000001.0
2006-08-28 15:30:00,1.89555,1.89567,1.89544,1.89555,351300002.0
2006-08-28 15:35:00,1.89562,1.89578,1.89548,1.89568,217700000.0
2006-08-28 15:40:00,1.89568,1.89582,1.89566,1.89572,298199998.0
2006-08-28 15:45:00,1.89573,1.89778,1.89573,1.89778,530699996.0
2006-08-28 15:50:00,1.89818,1.89899,1.89805,1.89821,358900000.0
2006-08-28 15:55:00,1.89825,1.89828,1.89793,1.8981,408500001.0
2006-08-28 16:00:00,1.89825,1.89847,1.89775,1.89782,319799998.0
2006-08-28 16:05:00,1.89777,1.89866,1.89768,1.8982,347900001.0
2006-08-28 16:10:00,1.89807,1.89836,1.89807,1.89814,282600002.0
2006-08-28 16:15:00,1.89812,1.89817,1.89793,1.89807,454600000.0
2006-08-28 16:20:00,1.89814,1.89842,1.89809,1.89831,312599997.0
2006-08-28 16:25:00,1.89834,1.89843,1.89813,1.89818,248899998.0
2006-08-28 16:30:00,1.8982,1.89837,1.89815,1.89825,242999998.0
2006-08-28 16:35:00,1.89825,1.8983,1.89747,1.89767,383699999.0
2006-08-28 16:40:00,1.89746,1.89775,1.89672,1.89775,268500003.0
2006-08-28 16:45:00,1.89778,1.89779,1.89711,1.89762,286199999.0
2006-08-28 16:50:00,1.89787,1.89809,1.89693,1.8976,285299998.0
2006-08-28 16:55:00,1.89757,1.89768,1.89675,1.89675,332000000.0
2006-08-28 17:00:00,1.89662,1.89731,1.89662,1.89728,329500001.0
2006-08-28 17:05:00,1.89725,1.89728,1.8966,1.8966,236599999.0
2006-08-28 17:10:00,1.89662,1.89688,1.89647,1.89688,346800001.0
2006-08-28 17:15:00,1.89675,1.8968,1.89647,1.89647,316599998.0
2006-08-28 17:20:00,1.89653,1.89689,1.89653,1.8967,283700001.0
2006-08-28 17:25:00,1.89672,1.89672,1.8962,1.8963,243199998.0
2006-08-28 17:30:00,1.89642,1.89669,1.89638,1.8965,269900001.0
2006-08-28 17:35:00,1.89648,1.89661,1.89619,1.89621,318299999.0
2006-08-28 17:40:00,1.89632,1.89632,1.89607,1.89607,288900000.0
2006-08-28 17:45:00,1.89609,1.89699,1.89603,1.89699,222399998.0
2006-08-28 17:50:00,1.89694,1.89706,1.89635,1.89649,250050000.0
2006-08-28 17:55:00,1.89631,1.89664,1.89611,1.89646,239700001.0
2006-08-28 18:00:00,1.89655,1.89664,1.89596,1.8965,4359600004.0
2006-08-28 18:05:00,1.89646,1.89662,1.89619,1.89635,4691016992.0
2006-08-28 18:10:00,1.89638,1.89649,1.89614,1.89628,3509550001.0
2006-08-28 18:15:00,1.89637,1.89663,1.89636,1.89648,3069299998.0
2006-08-28 18:20:00,1.8965,1.89703,1.89645,1.89703,3265600000.0
2006-08-28 18:25:00,1.89707,1.89727,1.89679,1.89679,3366299996.0
2006-08-28 18:30:00,1.89673,1.8969,1.89646,1.89646,2931200001.0
2006-08-28 18:35:00,1.89646,1.8967,1.89646,1.89665,1098999990.0
2006-08-28 18:40:00,1.89663,1.89709,1.89647,1.89676,1383900002.0
2006-08-28 18:45:00,1.89677,1.89685,1.89632,1.89638,1095800003.0
2006-08-28 18:50:00,1.89643,1.8967,1.8963,1.8963,1897200008.0
2006-08-28 18:55:00,1.89631,1.89639,1.89623,1.89625,2635849994.0
2006-08-28 19:00:00,1.8963,1.89638,1.8962,1.89635,1409500001.0
2006-08-28 19:05:00,1.89635,1.89635,1.89595,1.89597,2021399990.0
2006-08-28 19:10:00,1.89592,1.89611,1.89585,1.89598,1453399994.0
2006-08-28 19:15:00,1.89595,1.89595,1.89537,1.89549,1402549999.0
2006-08-28 19:20:00,1.89551,1.89574,1.89547,1.89557,1562499999.0
2006-08-28 19:25:00,1.89557,1.89566,1.89544,1.8955,1633600001.0
2006-08-28 19:30:00,1.89549,1.89573,1.89543,1.8956,1643700001.0
2006-08-28 19:35:00,1.8956,1.89573,1.89545,1.89562,1312899998.0
2006-08-28 19:40:00,1.89564,1.89591,1.89561,1.8958,1572969995.0
2006-08-28 19:45:00,1.89578,1.89589,1.89546,1.89549,1211400003.0
2006-08-28 19:50:00,1.89545,1.89602,1.8951,1.8959,1076300000.0
2006-08-28 19:55:00,1.8958,1.89619,1.89555,1.89603,1491700000.0
2006-08-28 20:00:00,1.896,1.89634,1.89582,1.89584,860570000.0
2006-08-28 20:05:00,1.89583,1.89625,1.89583,1.89612,923999998.0
2006-08-28 20:10:00,1.8961,1.89642,1.89602,1.89612,952799995.0
2006-08-28 20:15:00,1.8961,1.89625,1.89595,1.89598,926499995.0
2006-08-28 20:20:00,1.89587,1.89628,1.8957,1.89627,995299993.0
2006-08-28 20:25:00,1.89627,1.8965,1.89594,1.89595,1794900002.0
2006-08-28 20:30:00,1.89593,1.89598,1.89563,1.8957,2211799995.0
2006-08-28 20:35:00,1.89567,1.89571,1.89534,1.89541,929249997.0
2006-08-28 20:40:00,1.8954,1.89551,1.89513,1.89515,1045000002.0
2006-08-28 20:45:00,1.89508,1.89552,1.89502,1.89552,849499994.0
2006-08-28 20:50:00,1.89553,1.89568,1.89533,1.89555,1869000002.0
2006-08-28 20:55:00,1.89557,1.89559,1.89435,1.89437,2060519999.0
2006-08-28 21:00:00,1.89431,1.89489,1.89414,1.89489,1306699993.0
2006-08-28 21:05:00,1.89494,1.89545,1.89494,1.89535,542300000.0
2006-08-28 21:10:00,1.89545,1.89547,1.89531,1.89535,896099998.0
2006-08-28 21:15:00,1.89539,1.89543,1.89524,1.89543,655050003.0
2006-08-28 21:20:00,1.89545,1.89545,1.89515,1.8952,929299997.0
2006-08-28 21:25:00,1.8952,1.89527,1.89515,1.89525,522299997.0
2006-08-28 21:30:00,1.89513,1.89513,1.89475,1.89475,861199994.0
2006-08-28 21:35:00,1.89476,1.89511,1.89465,1.89477,390199997.0
2006-08-28 21:40:00,1.89464,1.89483,1.89454,1.89465,631699999.0
2006-08-28 21:45:00,1.89467,1.89483,1.8946,1.89468,625799999.0
2006-08-28 21:50:00,1.89473,1.89513,1.89473,1.89496,497200001.0
2006-08-28 21:55:00,1.89497,1.8952,1.89487,1.89487,701700002.0
2006-08-28 22:00:00,1.89492,1.89498,1.89461,1.89464,1087800002.0
2006-08-28 22:05:00,1.8946,1.89463,1.89442,1.89452,376899998.0
2006-08-28 22:10:00,1.89436,1.89457,1.89425,1.89427,462700003.0
2006-08-28 22:15:00,1.89428,1.89428,1.89401,1.89415,839400001.0
2006-08-28 22:20:00,1.89415,1.8942,1.89373,1.89381,623400001.0
2006-08-28 22:25:00,1.89385,1.8939,1.8931,1.8931,505300000.0
2006-08-28 22:30:00,1.89297,1.89297,1.89246,1.89289,673349999.0
2006-08-28 22:35:00,1.89293,1.89319,1.89285,1.89303,328600001.0
2006-08-28 22:40:00,1.893,1.89303,1.89277,1.89293,453100002.0
2006-08-28 22:45:00,1.89293,1.89305,1.89276,1.89279,296700001.0
2006-08-28 22:50:00,1.89279,1.89286,1.89236,1.89245,223100000.0
2006-08-28 22:55:00,1.89252,1.89277,1.89231,1.89245,393800000.0
2006-08-28 23:00:00,1.89225,1.89313,1.89225,1.89257,350700003.0
2006-08-28 23:05:00,1.89278,1.89325,1.89255,1.89299,406000002.0
2006-08-28 23:10:00,1.89295,1.89342,1.89295,1.89318,286599998.0
2006-08-28 23:15:00,1.89328,1.89352,1.89283,1.89286,329300000.0
2006-08-28 23:20:00,1.89261,1.89298,1.89261,1.89285,182999998.0
2006-08-28 23:25:00,1.8927,1.89295,1.89266,1.89281,276600002.0
2006-08-28 23:30:00,1.89287,1.89314,1.89274,1.8928,277800001.0
2006-08-28 23:35:00,1.89279,1.89295,1.89279,1.89295,82000000.0
2006-08-28 23:40:00,1.89289,1.89303,1.89288,1.89303,249100000.0
2006-08-28 23:45:00,1.89309,1.89324,1.89302,1.89302,224599996.0
2006-08-28 23:50:00,1.89307,1.89345,1.89307,1.89316,172900001.0
2006-08-28 23:55:00,1.89318,1.89335,1.89318,1.89335,138099999.0
2006-08-29 00:00:00,1.89332,1.89339,1.89301,1.8933,242299996.0
2006-08-29 00:05:00,1.8934,1.89342,1.8933,1.89335,223300000.0
2006-08-29 00:10:00,1.89338,1.89338,1.89323,1.89333,100000000.0
2006-08-29 00:15:00,1.89335,1.89339,1.89318,1.8933,185399999.0
2006-08-29 00:20:00,1.89328,1.89337,1.89327,1.89328,114000000.0
2006-08-29 00:25:00,1.8932,1.89335,1.89314,1.89335,203800001.0
2006-08-29 00:30:00,1.89333,1.89348,1.89317,1.89339,145700001.0
2006-08-29 00:35:00,1.8935,1.89404,1.8935,1.89404,177599999.0
2006-08-29 00:40:00,1.89406,1.89445,1.89401,1.8944,174199999.0
2006-08-29 00:45:00,1.89438,1.89453,1.8943,1.89449,212599998.0
2006-08-29 00:50:00,1.8945,1.89452,1.89442,1.89452,250300000.0
2006-08-29 00:55:00,1.89443,1.89447,1.8943,1.8944,311200001.0
2006-08-29 01:00:00,1.8944,1.89465,1.8944,1.89458,286699998.0
2006-08-29 01:05:00,1.89467,1.89468,1.89454,1.89465,260599999.0
2006-08-29 01:10:00,1.89463,1.89468,1.89448,1.89462,221299998.0
2006-08-29 01:15:00,1.89459,1.89465,1.8945,1.8946,215600000.0
2006-08-29 01:20:00,1.8946,1.89465,1.89435,1.89449,238599999.0
2006-08-29 01:25:00,1.89449,1.8949,1.89443,1.89485,346600001.0
2006-08-29 01:30:00,1.89492,1.89498,1.89465,1.89476,205399999.0
2006-08-29 01:35:00,1.89469,1.8947,1.89454,1.8947,334900000.0
2006-08-29 01:40:00,1.89475,1.89491,1.89457,1.89462,410200001.0
2006-08-29 01:45:00,1.89465,1.89478,1.89453,1.89478,209699998.0
2006-08-29 01:50:00,1.89488,1.89488,1.89465,1.8948,220800000.0
2006-08-29 01:55:00,1.8948,1.89485,1.89455,1.89472,216100000.0
2006-08-29 02:00:00,1.89471,1.89475,1.89457,1.8946,274000000.0
2006-08-29 02:05:00,1.89457,1.89483,1.89456,1.89456,167200000.0
2006-08-29 02:10:00,1.89472,1.89559,1.89472,1.89548,428799997.0
2006-08-29 02:15:00,1.89542,1.89581,1.89529,1.89569,386800002.0
2006-08-29 02:20:00,1.89562,1.89572,1.89553,1.89565,332600003.0
2006-08-29 02:25:00,1.89555,1.89627,1.89555,1.89627,306700002.0
2006-08-29 02:30:00,1.89627,1.89628,1.89588,1.89595,238099998.0
2006-08-29 02:35:00,1.89598,1.89624,1.89598,1.89618,274600001.0
2006-08-29 02:40:00,1.89609,1.89628,1.89606,1.89626,389500005.0
2006-08-29 02:45:00,1.8962,1.897,1.89615,1.89676,239900000.0
2006-08-29 02:50:00,1.89674,1.89696,1.8966,1.89691,216700001.0
2006-08-29 02:55:00,1.89688,1.89692,1.89666,1.89672,370699998.0
2006-08-29 03:00:00,1.89672,1.89677,1.89643,1.89643,291199997.0
2006-08-29 03:05:00,1.89633,1.89649,1.89633,1.89637,238800001.0
2006-08-29 03:10:00,1.89638,1.89638,1.89592,1.89603,177750001.0
2006-08-29 03:15:00,1.89608,1.89617,1.89595,1.89611,221700000.0
2006-08-29 03:20:00,1.89615,1.89616,1.89581,1.8959,177550002.0
2006-08-29 03:25:00,1.89585,1.89593,1.89582,1.89587,175100000.0
2006-08-29 03:30:00,1.89592,1.89639,1.89588,1.89603,242200001.0
2006-08-29 03:35:00,1.89609,1.89642,1.89608,1.8963,349099999.0
2006-08-29 03:40:00,1.89635,1.89661,1.89628,1.89648,282600003.0
2006-08-29 03:45:00,1.89643,1.89685,1.89643,1.89683,310900001.0
2006-08-29 03:50:00,1.89687,1.89707,1.89669,1.89687,340900004.0
2006-08-29 03:55:00,1.897,1.89715,1.89692,1.89711,206299998.0
2006-08-29 04:00:00,1.89712,1.89734,1.89712,1.89725,279899999.0
2006-08-29 04:05:00,1.89725,1.8973,1.89711,1.89725,270100001.0
2006-08-29 04:10:00,1.8972,1.89745,1.8972,1.89721,279550000.0
2006-08-29 04:15:00,1.89732,1.89738,1.8972,1.8972,230300000.0
2006-08-29 04:20:00,1.89718,1.89727,1.89706,1.89708,255399998.0
2006-08-29 04:25:00,1.89712,1.8974,1.89712,1.89727,371099998.0
2006-08-29 04:30:00,1.89727,1.8975,1.89712,1.89734,228450000.0
2006-08-29 04:35:00,1.89731,1.89763,1.89731,1.89752,249099998.0
2006-08-29 04:40:00,1.89752,1.89755,1.8973,1.89738,242500002.0
2006-08-29 04:45:00,1.89739,1.89748,1.89724,1.89743,200700001.0
2006-08-29 04:50:00,1.89741,1.89752,1.89733,1.89745,159499998.0
2006-08-29 04:55:00,1.89733,1.8975,1.89733,1.8974,282300004.0
2006-08-29 05:00:00,1.89745,1.89745,1.89735,1.8974,48000000.0
2006-08-29 05:05:00,1.89745,1.8977,1.89736,1.89763,128900001.0
2006-08-29 05:10:00,1.89761,1.89799,1.89757,1.89788,282000001.0
2006-08-29 05:15:00,1.89791,1.89809,1.89781,1.8979,266350001.0
2006-08-29 05:20:00,1.89778,1.89778,1.89753,1.89765,229400001.0
2006-08-29 05:25:00,1.89765,1.8977,1.8975,1.89755,195600002.0
2006-08-29 05:30:00,1.89756,1.89763,1.89701,1.89718,204899999.0
2006-08-29 05:35:00,1.89714,1.89737,1.89714,1.89727,198600001.0
2006-08-29 05:40:00,1.89733,1.89733,1.89715,1.89723,236100002.0
2006-08-29 05:45:00,1.89728,1.8973,1.89718,1.89725,216999999.0
2006-08-29 05:50:00,1.89732,1.8974,1.8972,1.89735,242399999.0
2006-08-29 05:55:00,1.8973,1.8974,1.89726,1.8973,323700001.0
2006-08-29 06:00:00,1.8974,1.89788,1.8974,1.89788,261300002.0
2006-08-29 06:05:00,1.8979,1.89831,1.89786,1.89831,448000000.0
2006-08-29 06:10:00,1.89824,1.89827,1.89811,1.89823,191000000.0
2006-08-29 06:15:00,1.8983,1.89839,1.89793,1.89794,297999999.0
2006-08-29 06:20:00,1.89797,1.89817,1.89797,1.89807,450400003.0
2006-08-29 06:25:00,1.89811,1.89834,1.89795,1.89834,184100000.0
2006-08-29 06:30:00,1.8983,1.89849,1.89828,1.89843,387399998.0
2006-08-29 06:35:00,1.89847,1.8986,1.89816,1.89817,205700001.0
2006-08-29 06:40:00,1.89827,1.89828,1.89811,1.89822,309699997.0
2006-08-29 06:45:00,1.89821,1.89832,1.89813,1.89824,342899995.0
2006-08-29 06:50:00,1.89832,1.8985,1.8982,1.8985,272799997.0
2006-08-29 06:55:00,1.89844,1.8985,1.8983,1.8983,227799999.0
2006-08-29 07:00:00,1.89842,1.89844,1.8982,1.89835,266599997.0
2006-08-29 07:05:00,1.89832,1.89847,1.89825,1.89835,144100000.0
2006-08-29 07:10:00,1.89837,1.89843,1.89825,1.8983,192300000.0
2006-08-29 07:15:00,1.89835,1.89836,1.89812,1.89812,338899998.0
2006-08-29 07:20:00,1.89813,1.89844,1.8981,1.8984,237400001.0
2006-08-29 07:25:00,1.89838,1.89893,1.89836,1.89877,291099996.0
2006-08-29 07:30:00,1.89881,1.89894,1.8987,1.89888,220599999.0
2006-08-29 07:35:00,1.89893,1.89898,1.89839,1.89845,340199999.0
2006-08-29 07:40:00,1.89844,1.89861,1.89833,1.8986,207699999.0
2006-08-29 07:45:00,1.89855,1.89858,1.89787,1.89792,308650001.0
2006-08-29 07:50:00,1.89794,1.89799,1.89783,1.89785,211000003.0
2006-08-29 07:55:00,1.89778,1.8989,1.89762,1.89866,374500001.0
2006-08-29 08:00:00,1.89873,1.89873,1.8984,1.89855,275599999.0
2006-08-29 08:05:00,1.89853,1.89853,1.89826,1.89835,278500000.0
2006-08-29 08:10:00,1.8983,1.89846,1.89827,1.89838,357400006.0
2006-08-29 08:15:00,1.89845,1.89878,1.89835,1.89868,269399997.0
2006-08-29 08:20:00,1.89865,1.89871,1.89846,1.89867,253200000.0
2006-08-29 08:25:00,1.89858,1.89865,1.89807,1.89834,458099999.0
2006-08-29 08:30:00,1.89837,1.89837,1.8977,1.89794,318500006.0
2006-08-29 08:35:00,1.89784,1.89785,1.89697,1.89705,248700003.0
2006-08-29 08:40:00,1.89709,1.89743,1.89698,1.89724,390899996.0
2006-08-29 08:45:00,1.89731,1.89777,1.89718,1.89777,239599999.0
2006-08-29 08:50:00,1.89777,1.89815,1.89775,1.89793,272499999.0
2006-08-29 08:55:00,1.89789,1.89837,1.89782,1.89836,347899995.0
2006-08-29 09:00:00,1.89847,1.89877,1.8982,1.8982,249399999.0
2006-08-29 09:05:00,1.8981,1.89849,1.89779,1.8983,334899997.0
2006-08-29 09:10:00,1.89827,1.8992,1.89803,1.89912,314599996.0
2006-08-29 09:15:00,1.89921,1.90029,1.89902,1.90029,400900001.0
2006-08-29 09:20:00,1.90045,1.90054,1.89913,1.89933,302300002.0
2006-08-29 09:25:00,1.89934,1.90031,1.89934,1.89983,391400002.0
2006-08-29 09:30:00,1.89966,1.89966,1.89896,1.89908,455200002.0
2006-08-29 09:35:00,1.899,1.89929,1.89885,1.89885,260500002.0
2006-08-29 09:40:00,1.89894,1.89916,1.89866,1.89916,318399998.0
2006-08-29 09:45:00,1.89919,1.89971,1.89916,1.89971,300599999.0
2006-08-29 09:50:00,1.89993,1.90027,1.89981,1.89993,312550002.0
2006-08-29 09:55:00,1.90001,1.90067,1.89996,1.90015,254699999.0
2006-08-29 10:00:00,1.90002,1.90052,1.89996,1.90043,256600000.0
2006-08-29 10:05:00,1.90043,1.90096,1.90002,1.90005,236300000.0
2006-08-29 10:10:00,1.90005,1.9018,1.90005,1.9018,316900000.0
2006-08-29 10:15:00,1.90177,1.90191,1.90123,1.90147,332699999.0
2006-08-29 10:20:00,1.90136,1.90148,1.90085,1.90139,394300001.0
2006-08-29 10:25:00,1.90144,1.90251,1.90144,1.9024,274399998.0
2006-08-29 10:30:00,1.90251,1.90264,1.90149,1.90155,251700000.0
2006-08-29 10:35:00,1.90146,1.9023,1.90135,1.9017,357249998.0
2006-08-29 10:40:00,1.90175,1.90178,1.90147,1.90153,416400000.0
2006-08-29 10:45:00,1.90152,1.90159,1.90083,1.90099,321299997.0
2006-08-29 10:50:00,1.90087,1.90102,1.90064,1.901,271400001.0
2006-08-29 10:55:00,1.901,1.901,1.89995,1.90015,376800001.0
2006-08-29 11:00:00,1.90005,1.9001,1.89922,1.89996,287300002.0
2006-08-29 11:05:00,1.90003,1.9007,1.89996,1.90036,430799999.0
2006-08-29 11:10:00,1.90027,1.90057,1.90022,1.90035,409199998.0
2006-08-29 11:15:00,1.9004,1.90138,1.90032,1.90133,354100000.0
2006-08-29 11:20:00,1.90129,1.90129,1.89957,1.89976,303700001.0
2006-08-29 11:25:00,1.89971,1.90051,1.89971,1.9002,348700001.0
2006-08-29 11:30:00,1.90017,1.90035,1.89985,1.90014,334499998.0
2006-08-29 11:35:00,1.90018,1.90036,1.89995,1.89996,391599994.0
2006-08-29 11:40:00,1.89989,1.90132,1.89968,1.90131,299199997.0
2006-08-29 11:45:00,1.90133,1.90137,1.90091,1.90101,324399997.0
2006-08-29 11:50:00,1.90096,1.90098,1.89983,1.89983,433200000.0
2006-08-29 11:55:00,1.89964,1.89964,1.89847,1.89915,328500001.0
2006-08-29 12:00:00,1.89914,1.89927,1.8987,1.89873,352000001.0
2006-08-29 12:05:00,1.89887,1.89926,1.89879,1.89926,331799998.0
2006-08-29 12:10:00,1.89922,1.89942,1.89902,1.89937,380099999.0
2006-08-29 12:15:00,1.89944,1.89953,1.899,1.89902,155000000.0
2006-08-29 12:20:00,1.89906,1.89953,1.89891,1.89946,221100000.0
2006-08-29 12:25:00,1.89943,1.89982,1.89929,1.8997,290699998.0
2006-08-29 12:30:00,1.89966,1.90032,1.89961,1.90009,438700004.0
2006-08-29 12:35:00,1.90013,1.90031,1.89974,1.89986,292399999.0
2006-08-29 12:40:00,1.89991,1.90044,1.89985,1.90031,370300005.0
2006-08-29 12:45:00,1.9004,1.90053,1.89989,1.90053,171399999.0
2006-08-29 12:50:00,1.90061,1.90061,1.90022,1.90034,278600001.0
2006-08-29 12:55:00,1.90032,1.90035,1.89909,1.89942,270800001.0
2006-08-29 13:00:00,1.89947,1.89966,1.89945,1.8995,359400001.0
2006-08-29 13:05:00,1.89944,1.89952,1.89925,1.89927,367700001.0
2006-08-29 13:10:00,1.89918,1.89993,1.89918,1.89954,312100000.0
2006-08-29 13:15:00,1.89946,1.89959,1.89927,1.89959,427100000.0
2006-08-29 13:20:00,1.89944,1.89944,1.89899,1.89939,319699998.0
2006-08-29 13:25:00,1.89954,1.89977,1.89941,1.89945,316950001.0
2006-08-29 13:30:00,1.89941,1.89994,1.89927,1.89973,312899996.0
2006-08-29 13:35:00,1.89974,1.90012,1.89974,1.89998,351299999.0
2006-08-29 13:40:00,1.90007,1.90034,1.90001,1.90027,361000001.0
2006-08-29 13:45:00,1.90018,1.90045,1.90016,1.90045,471299999.0
2006-08-29 13:50:00,1.90039,1.90039,1.89975,1.89975,241399999.0
2006-08-29 13:55:00,1.89968,1.89977,1.89947,1.89947,250199996.0
2006-08-29 14:00:00,1.8995,1.89954,1.89888,1.89899,332799995.0
2006-08-29 14:05:00,1.89893,1.89911,1.89885,1.89898,317499999.0
2006-08-29 14:10:00,1.89906,1.89906,1.89826,1.89846,283849999.0
2006-08-29 14:15:00,1.89843,1.89867,1.89826,1.89826,347599999.0
2006-08-29 14:20:00,1.89836,1.89873,1.89822,1.89872,367270000.0
2006-08-29 14:25:00,1.89881,1.89918,1.89881,1.89902,246199998.0
2006-08-29 14:30:00,1.899,1.89916,1.89873,1.89915,228899997.0
2006-08-29 14:35:00,1.89913,1.89918,1.89885,1.89907,259649998.0
2006-08-29 14:40:00,1.89915,1.8992,1.89892,1.89908,287100005.0
2006-08-29 14:45:00,1.89898,1.89898,1.89833,1.89833,302099999.0
2006-08-29 14:50:00,1.8984,1.89851,1.8981,1.8981,344500001.0
2006-08-29 14:55:00,1.8981,1.89832,1.89736,1.89779,303499999.0
2006-08-29 15:00:00,1.89778,1.89822,1.89778,1.89802,364500000.0
2006-08-29 15:05:00,1.89789,1.89802,1.89748,1.89779,414799998.0
2006-08-29 15:10:00,1.89767,1.89851,1.89761,1.89851,308299997.0
2006-08-29 15:15:00,1.89847,1.89887,1.89815,1.89828,274800000.0
2006-08-29 15:20:00,1.89823,1.89825,1.89786,1.89792,396746994.0
2006-08-29 15:25:00,1.898,1.89816,1.89772,1.89795,440999998.0
2006-08-29 15:30:00,1.89789,1.8981,1.89766,1.89806,360400000.0
2006-08-29 15:35:00,1.89822,1.89825,1.8976,1.89775,333499997.0
2006-08-29 15:40:00,1.89768,1.89825,1.89756,1.89825,431700000.0
2006-08-29 15:45:00,1.89824,1.89869,1.89794,1.89865,359299999.0
2006-08-29 15:50:00,1.89858,1.89903,1.89858,1.89892,347100001.0
2006-08-29 15:55:00,1.89889,1.89911,1.8962,1.8976,333400004.0
2006-08-29 16:00:00,1.89745,1.9008,1.89675,1.8996,388899995.0
2006-08-29 16:05:00,1.89938,1.89951,1.8963,1.89683,371299999.0
2006-08-29 16:10:00,1.8968,1.89704,1.89679,1.89701,398199995.0
2006-08-29 16:15:00,1.89701,1.89701,1.89617,1.89637,326499999.0
2006-08-29 16:20:00,1.89643,1.89663,1.89361,1.89435,365899997.0
2006-08-29 16:25:00,1.89432,1.89446,1.89368,1.89426,384300000.0
2006-08-29 16:30:00,1.89418,1.89449,1.89414,1.89418,393699997.0
2006-08-29 16:35:00,1.89417,1.89451,1.89391,1.89448,343199999.0
2006-08-29 16:40:00,1.89444,1.89447,1.89389,1.89392,322299999.0
2006-08-29 16:45:00,1.89393,1.89426,1.89304,1.89328,465500001.0
2006-08-29 16:50:00,1.89299,1.89299,1.89115,1.89163,315900002.0
2006-08-29 16:55:00,1.89175,1.89259,1.89167,1.89259,372299999.0
2006-08-29 17:00:00,1.8924,1.89254,1.89127,1.89203,382899999.0
2006-08-29 17:05:00,1.89202,1.89214,1.89144,1.89153,222499997.0
2006-08-29 17:10:00,1.89145,1.89181,1.89126,1.89179,252599999.0
2006-08-29 17:15:00,1.89171,1.89233,1.89141,1.89201,245799999.0
2006-08-29 17:20:00,1.89198,1.89235,1.89172,1.89235,302900004.0
2006-08-29 17:25:00,1.89243,1.89243,1.89189,1.89189,299199999.0
2006-08-29 17:30:00,1.89185,1.89221,1.89145,1.89205,464999995.0
2006-08-29 17:35:00,1.89208,1.89233,1.89197,1.89207,244099998.0
2006-08-29 17:40:00,1.89208,1.89212,1.88996,1.88996,302200001.0
2006-08-29 17:45:00,1.88954,1.89049,1.88954,1.89039,218500001.0
2006-08-29 17:50:00,1.89041,1.89052,1.89024,1.89029,218299996.0
2006-08-29 17:55:00,1.8903,1.89105,1.89011,1.89096,237300001.0
2006-08-29 18:00:00,1.89094,1.89111,1.88979,1.88993,4344266977.0
2006-08-29 18:05:00,1.88996,1.89066,1.88996,1.89032,4797367011.0
2006-08-29 18:10:00,1.89033,1.89075,1.89027,1.89053,3616400005.0
2006-08-29 18:15:00,1.89055,1.89087,1.89044,1.89078,3479700003.0
2006-08-29 18:20:00,1.89084,1.89109,1.89057,1.89065,3338217004.0
2006-08-29 18:25:00,1.89062,1.89129,1.89062,1.89079,3012900009.0
2006-08-29 18:30:00,1.89082,1.89122,1.89073,1.89103,2793100007.0
2006-08-29 18:35:00,1.89102,1.89134,1.89102,1.89112,1101900000.0
2006-08-29 18:40:00,1.8911,1.89124,1.89098,1.89115,1445499993.0
2006-08-29 18:45:00,1.89119,1.89143,1.89114,1.89118,897599996.0
2006-08-29 18:50:00,1.89121,1.89132,1.8908,1.89088,1683150000.0
2006-08-29 18:55:00,1.89091,1.89104,1.89055,1.89078,2441599995.0
2006-08-29 19:00:00,1.89075,1.89092,1.89066,1.89077,1842800002.0
2006-08-29 19:05:00,1.89075,1.89099,1.89067,1.89099,1926850005.0
2006-08-29 19:10:00,1.89103,1.89163,1.89103,1.89163,1295899997.0
2006-08-29 19:15:00,1.89168,1.89186,1.89145,1.89155,1197300001.0
2006-08-29 19:20:00,1.89151,1.89207,1.89149,1.89205,1553400000.0
2006-08-29 19:25:00,1.89208,1.89224,1.89192,1.89211,1826450001.0
2006-08-29 19:30:00,1.89213,1.8928,1.89204,1.89262,1644999998.0
2006-08-29 19:35:00,1.89265,1.89273,1.89246,1.89266,1266300000.0
2006-08-29 19:40:00,1.89267,1.89271,1.8925,1.8925,1545799998.0
2006-08-29 19:45:00,1.89255,1.89272,1.89235,1.89242,1210400002.0
2006-08-29 19:50:00,1.89243,1.8926,1.89209,1.89212,1004899999.0
2006-08-29 19:55:00,1.892,1.89228,1.89128,1.89173,1303700003.0
2006-08-29 20:00:00,1.89164,1.89399,1.89043,1.89399,732500002.0
2006-08-29 20:05:00,1.89417,1.89602,1.89417,1.89584,1100699999.0
2006-08-29 20:10:00,1.8959,1.8963,1.89063,1.89435,977400003.0
2006-08-29 20:15:00,1.89439,1.89714,1.89439,1.89662,865299998.0
2006-08-29 20:20:00,1.89649,1.89649,1.89535,1.896,1031470004.0
2006-08-29 20:25:00,1.89601,1.89717,1.89573,1.89705,1565399999.0
2006-08-29 20:30:00,1.89711,1.89833,1.89711,1.89767,2557199998.0
2006-08-29 20:35:00,1.89764,1.90014,1.89764,1.89967,898300002.0
2006-08-29 20:40:00,1.89963,1.89998,1.89942,1.8995,935370003.0
2006-08-29 20:45:00,1.89947,1.89949,1.89821,1.89855,843399997.0
2006-08-29 20:50:00,1.89853,1.89947,1.89838,1.89907,1966399996.0
2006-08-29 20:55:00,1.89908,1.89957,1.89856,1.89895,1933699997.0
2006-08-29 21:00:00,1.89898,1.89926,1.89846,1.89852,1416499995.0
2006-08-29 21:05:00,1.89845,1.89851,1.89805,1.89818,807900002.0
2006-08-29 21:10:00,1.89825,1.89849,1.89818,1.89829,735699997.0
2006-08-29 21:15:00,1.89842,1.89902,1.89826,1.89886,659999996.0
2006-08-29 21:20:00,1.89887,1.89895,1.89858,1.89862,912650002.0
2006-08-29 21:25:00,1.89857,1.89865,1.89845,1.89865,521299995.0
2006-08-29 21:30:00,1.89865,1.89865,1.89808,1.89823,659600001.0
2006-08-29 21:35:00,1.89834,1.89856,1.89831,1.89847,513499996.0
2006-08-29 21:40:00,1.89844,1.89864,1.89811,1.89815,655800000.0
2006-08-29 21:45:00,1.89812,1.89815,1.89755,1.89768,496899997.0
2006-08-29 21:50:00,1.89757,1.89822,1.89757,1.89805,441700003.0
2006-08-29 21:55:00,1.89804,1.89829,1.89786,1.89786,1005199996.0
2006-08-29 22:00:00,1.89788,1.89793,1.89769,1.8978,742499997.0
2006-08-29 22:05:00,1.8978,1.89784,1.89769,1.89784,354700004.0
2006-08-29 22:10:00,1.89783,1.89799,1.89775,1.8979,465800001.0
2006-08-29 22:15:00,1.89797,1.89805,1.89783,1.89792,699400001.0
2006-08-29 22:20:00,1.8979,1.89808,1.89787,1.89802,496999998.0
2006-08-29 22:25:00,1.89801,1.89823,1.89797,1.89812,510600004.0
2006-08-29 22:30:00,1.89818,1.8983,1.89813,1.89818,683299999.0
2006-08-29 22:35:00,1.89825,1.8985,1.89825,1.8985,227699999.0
2006-08-29 22:40:00,1.8985,1.89868,1.89807,1.89813,389849998.0
2006-08-29 22:45:00,1.89813,1.8982,1.898,1.89803,425400004.0
2006-08-29 22:50:00,1.89804,1.89813,1.89775,1.89813,277800000.0
2006-08-29 22:55:00,1.89815,1.89822,1.8978,1.89785,276900001.0
2006-08-29 23:00:00,1.8978,1.89801,1.89765,1.89797,339300000.0
2006-08-29 23:05:00,1.89795,1.89822,1.89767,1.89798,453100005.0
2006-08-29 23:10:00,1.8981,1.89824,1.89777,1.89807,457399996.0
2006-08-29 23:15:00,1.89781,1.89822,1.89771,1.89818,281700001.0
2006-08-29 23:20:00,1.89815,1.89836,1.89762,1.8981,350799999.0
2006-08-29 23:25:00,1.89801,1.89805,1.89776,1.89779,195199998.0
2006-08-29 23:30:00,1.89785,1.89789,1.89767,1.89775,345200000.0
2006-08-29 23:35:00,1.89771,1.89802,1.89753,1.89785,137400000.0
2006-08-29 23:40:00,1.89783,1.89787,1.89759,1.89759,301100003.0
2006-08-29 23:45:00,1.89754,1.89754,1.8972,1.89738,119799999.0
2006-08-29 23:50:00,1.89746,1.89844,1.89726,1.89837,270600004.0
2006-08-29 23:55:00,1.89847,1.89908,1.89847,1.89902,169700003.0
2006-08-30 00:00:00,1.89902,1.89911,1.89895,1.899,162299998.0
2006-08-30 00:05:00,1.89898,1.89906,1.89885,1.89905,154800000.0
2006-08-30 00:10:00,1.89907,1.89925,1.89907,1.89919,235500000.0
2006-08-30 00:15:00,1.8992,1.89924,1.89904,1.8991,141500000.0
2006-08-30 00:20:00,1.89908,1.89916,1.89905,1.89907,113100000.0
2006-08-30 00:25:00,1.899,1.89915,1.89892,1.89905,302800002.0
2006-08-30 00:30:00,1.89902,1.89902,1.89878,1.89892,161099998.0
2006-08-30 00:35:00,1.89885,1.89885,1.89796,1.89813,285800004.0
2006-08-30 00:40:00,1.89808,1.89808,1.89787,1.8979,279599999.0
2006-08-30 00:45:00,1.8979,1.89843,1.89785,1.89836,231100003.0
2006-08-30 00:50:00,1.89833,1.89881,1.89821,1.89876,301899998.0
2006-08-30 00:55:00,1.89878,1.89907,1.89855,1.899,342200002.0
2006-08-30 01:00:00,1.89904,1.8994,1.89904,1.8993,281200000.0
2006-08-30 01:05:00,1.89937,1.89942,1.89927,1.89935,309300001.0
2006-08-30 01:10:00,1.89934,1.89936,1.89907,1.89916,217599998.0
2006-08-30 01:15:00,1.8991,1.89915,1.89874,1.89874,250300000.0
2006-08-30 01:20:00,1.89885,1.8989,1.89877,1.89883,195200000.0
2006-08-30 01:25:00,1.89882,1.8989,1.89875,1.89885,218600002.0
2006-08-30 01:30:00,1.8989,1.89902,1.8988,1.89894,253300003.0
2006-08-30 01:35:00,1.89891,1.89907,1.8989,1.89903,337400005.0
2006-08-30 01:40:00,1.89902,1.89913,1.89892,1.89897,254500000.0
2006-08-30 01:45:00,1.89904,1.89906,1.8985,1.8985,246999999.0
2006-08-30 01:50:00,1.89847,1.89856,1.89809,1.89851,281200000.0
2006-08-30 01:55:00,1.89843,1.89854,1.8981,1.89843,317600003.0
2006-08-30 02:00:00,1.89845,1.89846,1.89789,1.89789,281100000.0
2006-08-30 02:05:00,1.89787,1.89801,1.89748,1.89753,225900000.0
2006-08-30 02:10:00,1.89752,1.89782,1.89737,1.89782,246000001.0
2006-08-30 02:15:00,1.89785,1.89785,1.89753,1.89757,300699999.0
2006-08-30 02:20:00,1.89756,1.89825,1.89747,1.89817,328199999.0
2006-08-30 02:25:00,1.89819,1.89934,1.89814,1.89914,248700002.0
2006-08-30 02:30:00,1.89907,1.89927,1.89853,1.89853,202100001.0
2006-08-30 02:35:00,1.8985,1.89889,1.89849,1.89877,293499998.0
2006-08-30 02:40:00,1.89865,1.89881,1.89852,1.89867,256500000.0
2006-08-30 02:45:00,1.89862,1.89888,1.89862,1.8988,229400000.0
2006-08-30 02:50:00,1.89882,1.89893,1.89872,1.89872,253499998.0
2006-08-30 02:55:00,1.89872,1.89919,1.89864,1.89919,291650002.0
2006-08-30 03:00:00,1.89925,1.8995,1.89919,1.89928,368200002.0
2006-08-30 03:05:00,1.89924,1.89932,1.89895,1.89905,209000003.0
2006-08-30 03:10:00,1.89909,1.89943,1.89899,1.89943,151599999.0
2006-08-30 03:15:00,1.89947,1.89954,1.89937,1.8995,236700002.0
2006-08-30 03:20:00,1.89949,1.90012,1.89941,1.90007,189399998.0
2006-08-30 03:25:00,1.90012,1.90021,1.89995,1.90002,265199998.0
2006-08-30 03:30:00,1.90016,1.90034,1.89975,1.89978,205300000.0
2006-08-30 03:35:00,1.89988,1.89989,1.89807,1.89807,307300000.0
2006-08-30 03:40:00,1.89806,1.89818,1.89786,1.89805,324700003.0
2006-08-30 03:45:00,1.89796,1.89802,1.89754,1.89758,315399999.0
2006-08-30 03:50:00,1.89745,1.89835,1.89745,1.89824,337799998.0
2006-08-30 03:55:00,1.89829,1.89858,1.89823,1.89848,291299998.0
2006-08-30 04:00:00,1.89843,1.8986,1.89836,1.8984,238400002.0
2006-08-30 04:05:00,1.89846,1.89856,1.8983,1.8983,248200001.0
2006-08-30 04:10:00,1.89829,1.89846,1.89806,1.89806,309899998.0
2006-08-30 04:15:00,1.89815,1.89823,1.8981,1.8981,204300000.0
2006-08-30 04:20:00,1.89802,1.89835,1.89802,1.89832,270800001.0
2006-08-30 04:25:00,1.8982,1.8982,1.89746,1.89749,268100001.0
2006-08-30 04:30:00,1.8974,1.89757,1.89692,1.89725,330199998.0
2006-08-30 04:35:00,1.89724,1.89743,1.89713,1.8973,293799998.0
2006-08-30 04:40:00,1.89732,1.89732,1.89697,1.89702,261600001.0
2006-08-30 04:45:00,1.89705,1.89751,1.897,1.8975,145300000.0
2006-08-30 04:50:00,1.89762,1.89764,1.8975,1.8976,97300000.0
2006-08-30 04:55:00,1.89763,1.8981,1.89763,1.89796,313599999.0
2006-08-30 05:00:00,1.89803,1.89829,1.89803,1.89828,202599999.0
2006-08-30 05:05:00,1.89826,1.89828,1.89812,1.8982,225800000.0
2006-08-30 05:10:00,1.89825,1.89837,1.89814,1.89834,270500000.0
2006-08-30 05:15:00,1.89839,1.89843,1.89825,1.89838,257399999.0
2006-08-30 05:20:00,1.89832,1.8984,1.89802,1.89813,307800000.0
2006-08-30 05:25:00,1.89815,1.89828,1.89814,1.8982,221199997.0
2006-08-30 05:30:00,1.8982,1.89828,1.89784,1.8981,277399999.0
2006-08-30 05:35:00,1.89812,1.89832,1.89812,1.89822,126500000.0
2006-08-30 05:40:00,1.89827,1.89827,1.89808,1.89813,234099999.0
2006-08-30 05:45:00,1.89818,1.89825,1.8981,1.89825,224600000.0
2006-08-30 05:50:00,1.89827,1.89833,1.8981,1.89825,199699998.0
2006-08-30 05:55:00,1.89825,1.89875,1.89825,1.8987,289499998.0
2006-08-30 06:00:00,1.89875,1.89878,1.89865,1.89875,242400002.0
2006-08-30 06:05:00,1.8987,1.89896,1.89865,1.89881,236300000.0
2006-08-30 06:10:00,1.8988,1.89885,1.89868,1.89868,182799997.0
2006-08-30 06:15:00,1.89873,1.8989,1.89855,1.89887,320446991.0
2006-08-30 06:20:00,1.89887,1.89906,1.89887,1.89899,332900000.0
2006-08-30 06:25:00,1.89907,1.89938,1.89891,1.89938,316999998.0
2006-08-30 06:30:00,1.89934,1.89955,1.89918,1.89955,344170000.0
2006-08-30 06:35:00,1.89963,1.90029,1.89942,1.90027,183800000.0
2006-08-30 06:40:00,1.90041,1.90042,1.89966,1.89985,415650003.0
2006-08-30 06:45:00,1.8999,1.89997,1.89975,1.89975,262050001.0
2006-08-30 06:50:00,1.8998,1.89987,1.89948,1.89972,209199999.0
2006-08-30 06:55:00,1.8997,1.8997,1.89953,1.89953,55000000.0
2006-08-30 07:00:00,1.89967,1.89996,1.8996,1.8999,237500000.0
2006-08-30 07:05:00,1.89988,1.90002,1.89985,1.89998,261499999.0
2006-08-30 07:10:00,1.90005,1.90027,1.90002,1.9001,466500001.0
2006-08-30 07:15:00,1.90013,1.9002,1.89996,1.90007,243399997.0
2006-08-30 07:20:00,1.90008,1.90015,1.89975,1.8998,271500004.0
2006-08-30 07:25:00,1.89982,1.89993,1.8991,1.89922,283200000.0
2006-08-30 07:30:00,1.89918,1.89918,1.89828,1.8983,195200000.0
2006-08-30 07:35:00,1.89834,1.89842,1.89788,1.89826,419000000.0
2006-08-30 07:40:00,1.89825,1.89898,1.8982,1.89868,268299997.0
2006-08-30 07:45:00,1.8986,1.8987,1.89823,1.89847,300500003.0
2006-08-30 07:50:00,1.8985,1.89911,1.89844,1.899,440800002.0
2006-08-30 07:55:00,1.89898,1.89971,1.89891,1.89971,175000002.0
2006-08-30 08:00:00,1.8996,1.8996,1.89912,1.89932,331200001.0
2006-08-30 08:05:00,1.89932,1.89968,1.89918,1.89968,350699996.0
2006-08-30 08:10:00,1.89965,1.89973,1.89943,1.8995,387599999.0
2006-08-30 08:15:00,1.89953,1.89953,1.8986,1.89875,201350000.0
2006-08-30 08:20:00,1.89877,1.89949,1.89866,1.89942,289499998.0
2006-08-30 08:25:00,1.89933,1.89951,1.89913,1.89937,318900002.0
2006-08-30 08:30:00,1.8993,1.89933,1.89887,1.89903,193300001.0
2006-08-30 08:35:00,1.89906,1.89908,1.89888,1.89899,137600000.0
2006-08-30 08:40:00,1.89901,1.89955,1.89901,1.89942,385299997.0
2006-08-30 08:45:00,1.89951,1.90019,1.89934,1.90003,267250003.0
2006-08-30 08:50:00,1.89998,1.90068,1.89998,1.90056,257400002.0
2006-08-30 08:55:00,1.9005,1.90183,1.90045,1.90153,291599997.0
2006-08-30 09:00:00,1.90149,1.9024,1.90141,1.90146,336700000.0
2006-08-30 09:05:00,1.90152,1.90152,1.90036,1.90055,328900003.0
2006-08-30 09:10:00,1.90062,1.90116,1.9,1.9,195000001.0
2006-08-30 09:15:00,1.89961,1.90044,1.89955,1.90027,268046996.0
2006-08-30 09:20:00,1.90015,1.90019,1.89982,1.89982,362699999.0
2006-08-30 09:25:00,1.89971,1.89983,1.89952,1.89973,255400002.0
2006-08-30 09:30:00,1.8996,1.90073,1.8996,1.90051,379799999.0
2006-08-30 09:35:00,1.90056,1.9014,1.90016,1.90121,250700000.0
2006-08-30 09:40:00,1.90113,1.90121,1.90025,1.9003,372400001.0
2006-08-30 09:45:00,1.90025,1.90055,1.89983,1.89983,258999996.0
2006-08-30 09:50:00,1.89987,1.90016,1.89968,1.90008,314399999.0
2006-08-30 09:55:00,1.90013,1.90092,1.90013,1.90071,240000002.0
2006-08-30 10:00:00,1.90057,1.90127,1.90043,1.90082,418499997.0
2006-08-30 10:05:00,1.90081,1.90114,1.9008,1.901,330000000.0
2006-08-30 10:10:00,1.90106,1.90114,1.90087,1.90094,307400002.0
2006-08-30 10:15:00,1.90096,1.90096,1.90069,1.90088,257599997.0
2006-08-30 10:20:00,1.90085,1.90113,1.90083,1.901,364200001.0
2006-08-30 10:25:00,1.90098,1.90119,1.90078,1.90078,210700002.0
2006-08-30 10:30:00,1.9009,1.9012,1.90054,1.90061,308000004.0
2006-08-30 10:35:00,1.90057,1.90057,1.89958,1.89958,260500000.0
2006-08-30 10:40:00,1.8996,1.90042,1.89955,1.90032,339300005.0
2006-08-30 10:45:00,1.90029,1.90056,1.89994,1.90056,224199999.0
2006-08-30 10:50:00,1.90057,1.9008,1.90051,1.90073,241600003.0
2006-08-30 10:55:00,1.90076,1.90129,1.90061,1.90071,432200001.0
2006-08-30 11:00:00,1.90068,1.90118,1.90052,1.90093,366699997.0
2006-08-30 11:05:00,1.90093,1.90104,1.90057,1.9006,433269996.0
2006-08-30 11:10:00,1.90065,1.90071,1.90049,1.90051,233399998.0
2006-08-30 11:15:00,1.90052,1.9006,1.9002,1.90037,398899996.0
2006-08-30 11:20:00,1.90039,1.90071,1.90036,1.90071,243900000.0
2006-08-30 11:25:00,1.9006,1.90101,1.9005,1.9009,347100001.0
2006-08-30 11:30:00,1.90073,1.90141,1.90056,1.90128,490499999.0
2006-08-30 11:35:00,1.90122,1.90151,1.90111,1.90142,418200000.0
2006-08-30 11:40:00,1.90135,1.90148,1.90109,1.90117,250000000.0
2006-08-30 11:45:00,1.90117,1.90128,1.90108,1.90128,343199998.0
2006-08-30 11:50:00,1.90133,1.9014,1.90033,1.90033,360100000.0
2006-08-30 11:55:00,1.9003,1.9016,1.90024,1.9016,295300003.0
2006-08-30 12:00:00,1.90179,1.90343,1.90178,1.90275,354100001.0
2006-08-30 12:05:00,1.90283,1.90412,1.90262,1.90407,313199999.0
2006-08-30 12:10:00,1.90417,1.90417,1.90327,1.90343,269970001.0
2006-08-30 12:15:00,1.90338,1.90342,1.90316,1.9033,258200001.0
2006-08-30 12:20:00,1.90347,1.90434,1.90331,1.90331,379600003.0
2006-08-30 12:25:00,1.90332,1.90339,1.90224,1.90224,279099999.0
2006-08-30 12:30:00,1.90206,1.90227,1.9017,1.90199,363000002.0
2006-08-30 12:35:00,1.90199,1.90223,1.90185,1.90187,323399997.0
2006-08-30 12:40:00,1.90195,1.90201,1.90147,1.9015,288300000.0
2006-08-30 12:45:00,1.90159,1.90173,1.90099,1.90111,448800001.0
2006-08-30 12:50:00,1.90111,1.90112,1.90058,1.90064,420300000.0
2006-08-30 12:55:00,1.90062,1.90085,1.9003,1.90065,419500001.0
2006-08-30 13:00:00,1.90072,1.901,1.90067,1.9008,326700002.0
2006-08-30 13:05:00,1.9008,1.90108,1.90078,1.90081,304999998.0
2006-08-30 13:10:00,1.90089,1.90137,1.90081,1.90112,258099999.0
2006-08-30 13:15:00,1.90115,1.90185,1.90115,1.9013,244900000.0
2006-08-30 13:20:00,1.90127,1.90157,1.90118,1.90128,356700000.0
2006-08-30 13:25:00,1.90131,1.90131,1.90106,1.90112,352499998.0
2006-08-30 13:30:00,1.90106,1.90111,1.90093,1.90105,231300003.0
2006-08-30 13:35:00,1.90105,1.90117,1.90097,1.90108,389500000.0
2006-08-30 13:40:00,1.90117,1.90141,1.901,1.90112,439300001.0
2006-08-30 13:45:00,1.90108,1.90114,1.90067,1.90081,304549997.0
2006-08-30 13:50:00,1.90083,1.90109,1.90075,1.90098,192300000.0
2006-08-30 13:55:00,1.90094,1.90155,1.90088,1.90148,173900000.0
2006-08-30 14:00:00,1.90155,1.90187,1.90144,1.90175,252400001.0
2006-08-30 14:05:00,1.90178,1.9019,1.90151,1.90151,352100001.0
2006-08-30 14:10:00,1.90153,1.9016,1.90134,1.9016,234546994.0
2006-08-30 14:15:00,1.90161,1.90203,1.90147,1.90172,492400001.0
2006-08-30 14:20:00,1.90158,1.90248,1.90158,1.90215,222849999.0
2006-08-30 14:25:00,1.90211,1.90259,1.90208,1.90219,303300000.0
2006-08-30 14:30:00,1.90223,1.90304,1.90066,1.90095,356800001.0
2006-08-30 14:35:00,1.90092,1.90165,1.90073,1.9014,400199999.0
2006-08-30 14:40:00,1.90118,1.90136,1.90072,1.90136,178000000.0
2006-08-30 14:45:00,1.90133,1.90202,1.90117,1.90202,296699998.0
2006-08-30 14:50:00,1.90239,1.9024,1.90196,1.90224,373100002.0
2006-08-30 14:55:00,1.90225,1.90232,1.90199,1.90208,349700001.0
2006-08-30 15:00:00,1.90221,1.90305,1.90221,1.903,316570003.0
2006-08-30 15:05:00,1.90296,1.90363,1.90262,1.90356,444199996.0
2006-08-30 15:10:00,1.90345,1.90552,1.90345,1.90529,358599999.0
2006-08-30 15:15:00,1.90542,1.90579,1.90473,1.90498,353499997.0
2006-08-30 15:20:00,1.90484,1.90484,1.904,1.90473,320400002.0
2006-08-30 15:25:00,1.90478,1.90579,1.90464,1.90524,443200000.0
2006-08-30 15:30:00,1.90523,1.90561,1.90462,1.90489,395199999.0
2006-08-30 15:35:00,1.90479,1.90499,1.90404,1.90404,306800002.0
2006-08-30 15:40:00,1.90396,1.90428,1.9032,1.90423,420800004.0
2006-08-30 15:45:00,1.90423,1.9045,1.90414,1.90424,304000000.0
2006-08-30 15:50:00,1.90418,1.90467,1.90417,1.90455,273199999.0
2006-08-30 15:55:00,1.90463,1.90467,1.90412,1.90416,303900000.0
2006-08-30 16:00:00,1.90431,1.90453,1.9041,1.9042,404199998.0
2006-08-30 16:05:00,1.90422,1.90455,1.90412,1.90448,272600000.0
2006-08-30 16:10:00,1.90436,1.90466,1.90432,1.90466,376869996.0
2006-08-30 16:15:00,1.90472,1.90509,1.90461,1.90509,336000000.0
2006-08-30 16:20:00,1.90515,1.90578,1.90509,1.90525,345399996.0
2006-08-30 16:25:00,1.90514,1.90517,1.90497,1.90513,293700002.0
2006-08-30 16:30:00,1.90502,1.90513,1.90418,1.90435,321600001.0
2006-08-30 16:35:00,1.90441,1.90441,1.90346,1.90392,327299999.0
2006-08-30 16:40:00,1.90387,1.90391,1.90322,1.9036,308500000.0
2006-08-30 16:45:00,1.90356,1.90479,1.90341,1.90468,338499998.0
2006-08-30 16:50:00,1.90464,1.90572,1.9046,1.90553,304200001.0
2006-08-30 16:55:00,1.90553,1.90564,1.90237,1.90564,410399997.0
2006-08-30 17:00:00,1.90567,1.90567,1.90493,1.90503,515200005.0
2006-08-30 17:05:00,1.90496,1.90532,1.90492,1.90518,443500002.0
2006-08-30 17:10:00,1.9052,1.90521,1.90415,1.9042,295800000.0
2006-08-30 17:15:00,1.90417,1.90464,1.90385,1.90426,350500001.0
2006-08-30 17:20:00,1.90431,1.90472,1.90425,1.90429,256800001.0
2006-08-30 17:25:00,1.90438,1.90444,1.90378,1.90398,259000002.0
2006-08-30 17:30:00,1.90392,1.90413,1.9034,1.90355,289999997.0
2006-08-30 17:35:00,1.90358,1.90432,1.90353,1.9042,326400001.0
2006-08-30 17:40:00,1.90429,1.90446,1.90413,1.90422,242449999.0
2006-08-30 17:45:00,1.90408,1.90411,1.9034,1.90411,319600001.0
2006-08-30 17:50:00,1.90405,1.90424,1.90399,1.90415,200700003.0
2006-08-30 17:55:00,1.90416,1.90421,1.90405,1.90405,257350001.0
2006-08-30 18:00:00,1.90396,1.90396,1.90342,1.90345,3800400001.0
2006-08-30 18:05:00,1.90342,1.90366,1.90292,1.90348,4848499999.0
2006-08-30 18:10:00,1.90345,1.90392,1.90335,1.90367,3505200005.0
2006-08-30 18:15:00,1.90372,1.90393,1.90356,1.90366,3291899997.0
2006-08-30 18:20:00,1.90367,1.90384,1.90333,1.90345,3465699986.0
2006-08-30 18:25:00,1.9034,1.90368,1.90329,1.90341,3177049993.0
2006-08-30 18:30:00,1.90337,1.90356,1.90307,1.90344,2622899997.0
2006-08-30 18:35:00,1.90345,1.90359,1.90239,1.90239,855799999.0
2006-08-30 18:40:00,1.90231,1.90277,1.90218,1.90266,1565150002.0
2006-08-30 18:45:00,1.90272,1.90317,1.90271,1.90284,934600002.0
2006-08-30 18:50:00,1.90278,1.9028,1.90237,1.90237,1728599993.0
2006-08-30 18:55:00,1.90235,1.90277,1.90195,1.90237,2639199996.0
2006-08-30 19:00:00,1.90244,1.90284,1.90244,1.90275,1587999999.0
2006-08-30 19:05:00,1.90275,1.90275,1.90235,1.90263,1779900006.0
2006-08-30 19:10:00,1.90262,1.90285,1.90252,1.90285,1366049993.0
2006-08-30 19:15:00,1.90283,1.90305,1.90267,1.90272,1526300004.0
2006-08-30 19:20:00,1.90265,1.90275,1.90257,1.9027,1289999996.0
2006-08-30 19:25:00,1.90272,1.90353,1.9027,1.90353,1758799997.0
2006-08-30 19:30:00,1.90352,1.90383,1.90324,1.90334,1641199997.0
2006-08-30 19:35:00,1.90335,1.90358,1.9033,1.90335,1284300001.0
2006-08-30 19:40:00,1.90334,1.90363,1.90316,1.90357,1624600003.0
2006-08-30 19:45:00,1.9036,1.90376,1.90355,1.90376,1029699997.0
2006-08-30 19:50:00,1.90382,1.90388,1.90349,1.90351,1037400003.0
2006-08-30 19:55:00,1.9036,1.90378,1.9036,1.90369,1464250004.0
2006-08-30 20:00:00,1.90365,1.90385,1.90349,1.90354,770100001.0
2006-08-30 20:05:00,1.9036,1.904,1.9036,1.9039,965150001.0
2006-08-30 20:10:00,1.90392,1.90474,1.90372,1.90465,1037500002.0
2006-08-30 20:15:00,1.90462,1.90478,1.90432,1.90436,1031400002.0
2006-08-30 20:20:00,1.90427,1.9047,1.90416,1.9047,989999992.0
2006-08-30 20:25:00,1.90472,1.90483,1.9046,1.90473,1537499995.0
2006-08-30 20:30:00,1.90475,1.90482,1.90413,1.90413,2479619995.0
2006-08-30 20:35:00,1.90409,1.90423,1.90387,1.90415,940799998.0
2006-08-30 20:40:00,1.90413,1.90429,1.90402,1.90417,1027899992.0
2006-08-30 20:45:00,1.90421,1.9043,1.9041,1.9043,840600000.0
2006-08-30 20:50:00,1.90436,1.90459,1.90411,1.90452,1894600002.0
2006-08-30 20:55:00,1.90455,1.90463,1.90387,1.90406,2229700004.0
2006-08-30 21:00:00,1.90402,1.90422,1.90368,1.90369,1342200000.0
2006-08-30 21:05:00,1.90362,1.90362,1.90334,1.90353,592800002.0
2006-08-30 21:10:00,1.90355,1.90373,1.9035,1.90361,881600002.0
2006-08-30 21:15:00,1.90367,1.90388,1.90359,1.90388,714999998.0
2006-08-30 21:20:00,1.90387,1.90388,1.90367,1.90373,926749995.0
2006-08-30 21:25:00,1.90381,1.90385,1.90359,1.90373,587000002.0
2006-08-30 21:30:00,1.90381,1.90403,1.90376,1.90376,708900000.0
2006-08-30 21:35:00,1.90383,1.90411,1.90383,1.90403,504099998.0
2006-08-30 21:40:00,1.90403,1.90413,1.90389,1.90411,594800002.0
2006-08-30 21:45:00,1.9041,1.90426,1.90388,1.90418,491999999.0
2006-08-30 21:50:00,1.9042,1.90421,1.90399,1.90411,356499999.0
2006-08-30 21:55:00,1.90414,1.90423,1.9039,1.90395,855000000.0
2006-08-30 22:00:00,1.90402,1.90415,1.90395,1.90406,816149997.0
2006-08-30 22:05:00,1.90407,1.9042,1.90404,1.90411,327399997.0
2006-08-30 22:10:00,1.90411,1.90417,1.90397,1.90413,304000001.0
2006-08-30 22:15:00,1.90418,1.90435,1.90394,1.90402,754799996.0
2006-08-30 22:20:00,1.90403,1.90467,1.90399,1.9045,512099998.0
2006-08-30 22:25:00,1.90431,1.9045,1.90407,1.9041,415300000.0
2006-08-30 22:30:00,1.90412,1.90425,1.90405,1.90415,722700000.0
2006-08-30 22:35:00,1.90418,1.9043,1.90403,1.9041,302600002.0
2006-08-30 22:40:00,1.904,1.904,1.90355,1.90375,411299999.0
2006-08-30 22:45:00,1.90375,1.90391,1.90369,1.90391,326700001.0
2006-08-30 22:50:00,1.90395,1.90405,1.90365,1.90385,236900001.0
2006-08-30 22:55:00,1.90392,1.90422,1.9038,1.90402,357299998.0
2006-08-30 23:00:00,1.90393,1.90424,1.90365,1.90399,443399999.0
2006-08-30 23:05:00,1.904,1.90465,1.90393,1.90449,322700000.0
2006-08-30 23:10:00,1.90443,1.90502,1.9043,1.90498,356500002.0
2006-08-30 23:15:00,1.90488,1.90488,1.90415,1.90451,266900001.0
2006-08-30 23:20:00,1.90456,1.9047,1.90425,1.90437,384099999.0
2006-08-30 23:25:00,1.90443,1.90462,1.90375,1.90406,384799999.0
2006-08-30 23:30:00,1.90415,1.90442,1.90347,1.90428,297499995.0
2006-08-30 23:35:00,1.90395,1.90516,1.90389,1.90506,258399998.0
2006-08-30 23:40:00,1.90407,1.90414,1.90257,1.90334,302499997.0
2006-08-30 23:45:00,1.90359,1.90396,1.9033,1.9036,349300001.0
2006-08-30 23:50:00,1.90332,1.90371,1.90321,1.90363,233699998.0
2006-08-30 23:55:00,1.90375,1.90382,1.90339,1.90372,288000002.0
2006-08-31 00:00:00,1.90373,1.90386,1.90339,1.90372,221699999.0
2006-08-31 00:05:00,1.90388,1.90437,1.90388,1.9039,230300001.0
2006-08-31 00:10:00,1.90383,1.90437,1.90365,1.9043,209850000.0
2006-08-31 00:15:00,1.9043,1.90444,1.90406,1.90413,146000000.0
2006-08-31 00:20:00,1.90417,1.90425,1.90393,1.90418,175700000.0
2006-08-31 00:25:00,1.9041,1.90445,1.90396,1.90419,241699999.0
2006-08-31 00:30:00,1.90405,1.90433,1.90399,1.90426,310999999.0
2006-08-31 00:35:00,1.90447,1.90456,1.90383,1.90402,350650000.0
2006-08-31 00:40:00,1.90405,1.9045,1.90404,1.90436,295500002.0
2006-08-31 00:45:00,1.90428,1.90443,1.90407,1.90407,282099998.0
2006-08-31 00:50:00,1.90423,1.90445,1.90407,1.90434,161600001.0
2006-08-31 00:55:00,1.90422,1.90442,1.90391,1.90436,321100000.0
2006-08-31 01:00:00,1.90428,1.90453,1.90414,1.90441,253900001.0
2006-08-31 01:05:00,1.90448,1.90453,1.90419,1.90431,316300000.0
2006-08-31 01:10:00,1.90436,1.90463,1.90433,1.90448,241300000.0
2006-08-31 01:15:00,1.90443,1.90463,1.90429,1.90456,297199998.0
2006-08-31 01:20:00,1.90452,1.90482,1.90449,1.90475,225100001.0
2006-08-31 01:25:00,1.90479,1.90487,1.90455,1.90465,223799998.0
2006-08-31 01:30:00,1.90472,1.90497,1.90466,1.90485,256000000.0
2006-08-31 01:35:00,1.90492,1.90524,1.90492,1.90513,151599999.0
2006-08-31 01:40:00,1.905,1.9051,1.9049,1.9051,346799999.0
2006-08-31 01:45:00,1.9051,1.90521,1.90484,1.90489,340100004.0
2006-08-31 01:50:00,1.90473,1.90473,1.90435,1.90435,312200000.0
2006-08-31 01:55:00,1.90434,1.90434,1.90343,1.90373,306200001.0
2006-08-31 02:00:00,1.90386,1.904,1.9029,1.90298,232099997.0
2006-08-31 02:05:00,1.90316,1.90369,1.90316,1.90335,214600000.0
2006-08-31 02:10:00,1.90343,1.90366,1.90313,1.90365,283200000.0
2006-08-31 02:15:00,1.90392,1.90499,1.90392,1.90468,314499996.0
2006-08-31 02:20:00,1.90467,1.90496,1.9045,1.9045,331799999.0
2006-08-31 02:25:00,1.90438,1.90463,1.90434,1.90449,338500002.0
2006-08-31 02:30:00,1.90445,1.90468,1.9042,1.90451,290400001.0
2006-08-31 02:35:00,1.90448,1.90455,1.90438,1.90455,195100001.0
2006-08-31 02:40:00,1.90445,1.9047,1.90429,1.90455,285800000.0
2006-08-31 02:45:00,1.90452,1.90468,1.90433,1.90449,179200000.0
2006-08-31 02:50:00,1.90443,1.90461,1.90423,1.90457,253999998.0
2006-08-31 02:55:00,1.90454,1.905,1.90451,1.90485,348199996.0
2006-08-31 03:00:00,1.90477,1.90485,1.9045,1.90454,336999998.0
2006-08-31 03:05:00,1.90447,1.90455,1.90371,1.90382,372250002.0
2006-08-31 03:10:00,1.90392,1.9043,1.90385,1.90422,302799999.0
2006-08-31 03:15:00,1.90432,1.90463,1.90426,1.90441,275399999.0
2006-08-31 03:20:00,1.90449,1.90461,1.90442,1.90451,232000000.0
2006-08-31 03:25:00,1.90455,1.90477,1.90452,1.9046,216599998.0
2006-08-31 03:30:00,1.90462,1.9048,1.90427,1.9047,242899997.0
2006-08-31 03:35:00,1.90462,1.90471,1.90436,1.90464,158000000.0
2006-08-31 03:40:00,1.90469,1.90508,1.9045,1.9045,307499998.0
2006-08-31 03:45:00,1.90443,1.90454,1.9043,1.9045,356000002.0
2006-08-31 03:50:00,1.90445,1.90463,1.90439,1.90439,309799999.0
2006-08-31 03:55:00,1.90443,1.90451,1.90402,1.9043,233899999.0
2006-08-31 04:00:00,1.90425,1.90456,1.90418,1.90454,309400003.0
2006-08-31 04:05:00,1.90456,1.90461,1.90438,1.9045,275900001.0
2006-08-31 04:10:00,1.90445,1.90459,1.9044,1.9044,324700004.0
2006-08-31 04:15:00,1.9045,1.90461,1.90431,1.90456,254599999.0
2006-08-31 04:20:00,1.9045,1.90466,1.9045,1.9046,329600000.0
2006-08-31 04:25:00,1.90463,1.90478,1.90432,1.90463,402700001.0
2006-08-31 04:30:00,1.90462,1.90469,1.90452,1.90465,136700000.0
2006-08-31 04:35:00,1.90461,1.90478,1.90449,1.90457,220799998.0
2006-08-31 04:40:00,1.90458,1.90519,1.90454,1.9049,371799998.0
2006-08-31 04:45:00,1.90493,1.90507,1.90476,1.90505,346999998.0
2006-08-31 04:50:00,1.90507,1.90507,1.9048,1.90494,168099999.0
2006-08-31 04:55:00,1.90497,1.90508,1.90486,1.90494,229200000.0
2006-08-31 05:00:00,1.90505,1.90509,1.90485,1.90494,202999999.0
2006-08-31 05:05:00,1.90497,1.90509,1.90489,1.90494,231599999.0
2006-08-31 05:10:00,1.90495,1.90528,1.90473,1.90512,308399995.0
2006-08-31 05:15:00,1.90522,1.90525,1.90506,1.90513,233800001.0
2006-08-31 05:20:00,1.90514,1.90522,1.90497,1.90508,235499998.0
2006-08-31 05:25:00,1.90511,1.90522,1.9047,1.90492,205370000.0
2006-08-31 05:30:00,1.9049,1.90514,1.90472,1.90505,380999998.0
2006-08-31 05:35:00,1.905,1.90511,1.90476,1.90481,179700001.0
2006-08-31 05:40:00,1.90481,1.90481,1.90408,1.90408,265100001.0
2006-08-31 05:45:00,1.90412,1.90423,1.90389,1.90398,286199998.0
2006-08-31 05:50:00,1.904,1.90414,1.90384,1.9041,317400001.0
2006-08-31 05:55:00,1.90405,1.90411,1.90384,1.9039,266899999.0
2006-08-31 06:00:00,1.90397,1.90404,1.90361,1.90362,245400002.0
2006-08-31 06:05:00,1.90384,1.90436,1.9038,1.90418,252299998.0
2006-08-31 06:10:00,1.90429,1.90458,1.90421,1.90438,318900000.0
2006-08-31 06:15:00,1.90443,1.90443,1.90414,1.90425,306099999.0
2006-08-31 06:20:00,1.90415,1.90436,1.90385,1.90385,294399998.0
2006-08-31 06:25:00,1.90381,1.90407,1.90337,1.90407,274999997.0
2006-08-31 06:30:00,1.90398,1.90414,1.90384,1.90397,310299998.0
2006-08-31 06:35:00,1.90389,1.90394,1.90372,1.90394,188400002.0
2006-08-31 06:40:00,1.9039,1.90402,1.90362,1.90382,337900004.0
2006-08-31 06:45:00,1.90394,1.90405,1.90356,1.90376,274100001.0
2006-08-31 06:50:00,1.90363,1.90378,1.9032,1.90355,230300001.0
2006-08-31 06:55:00,1.90357,1.90369,1.90321,1.90321,254399999.0
2006-08-31 07:00:00,1.90335,1.90352,1.90328,1.90336,316699999.0
2006-08-31 07:05:00,1.90337,1.90353,1.90326,1.90332,184500000.0
2006-08-31 07:10:00,1.9033,1.90342,1.90329,1.90338,320300003.0
2006-08-31 07:15:00,1.90343,1.90343,1.90325,1.90332,244000002.0
2006-08-31 07:20:00,1.90334,1.90357,1.9033,1.90357,391500006.0
2006-08-31 07:25:00,1.90354,1.90379,1.90335,1.90368,287900002.0
2006-08-31 07:30:00,1.90375,1.90381,1.90359,1.90365,289099996.0
2006-08-31 07:35:00,1.90372,1.90395,1.90367,1.9038,221100001.0
2006-08-31 07:40:00,1.90392,1.9045,1.90392,1.90447,267900000.0
2006-08-31 07:45:00,1.90447,1.90451,1.90412,1.90428,232199996.0
2006-08-31 07:50:00,1.90413,1.90445,1.90404,1.90425,240199998.0
2006-08-31 07:55:00,1.90427,1.90437,1.9041,1.90418,300800001.0
2006-08-31 08:00:00,1.90407,1.90499,1.90407,1.90495,278799999.0
2006-08-31 08:05:00,1.90487,1.90499,1.90454,1.90479,397650002.0
2006-08-31 08:10:00,1.90476,1.9056,1.90472,1.9056,208300001.0
2006-08-31 08:15:00,1.90571,1.90571,1.90499,1.90509,319999999.0
2006-08-31 08:20:00,1.90513,1.90692,1.90499,1.90643,394100002.0
2006-08-31 08:25:00,1.90629,1.90659,1.90616,1.90625,317500000.0
2006-08-31 08:30:00,1.90613,1.90615,1.90554,1.90568,254999998.0
2006-08-31 08:35:00,1.90577,1.90655,1.90558,1.90646,295500001.0
2006-08-31 08:40:00,1.9064,1.90714,1.90636,1.90665,429599997.0
2006-08-31 08:45:00,1.90698,1.90754,1.90698,1.90699,244100001.0
2006-08-31 08:50:00,1.90676,1.90701,1.90654,1.90696,283500002.0
2006-08-31 08:55:00,1.90706,1.90718,1.90685,1.90692,207899999.0
2006-08-31 09:00:00,1.90686,1.90686,1.90557,1.90567,369399999.0
2006-08-31 09:05:00,1.90559,1.90559,1.90505,1.90532,329599999.0
2006-08-31 09:10:00,1.90542,1.90577,1.90524,1.90545,173599999.0
2006-08-31 09:15:00,1.90538,1.90578,1.90521,1.90578,357100004.0
2006-08-31 09:20:00,1.90597,1.90786,1.90597,1.90784,281000003.0
2006-08-31 09:25:00,1.90794,1.90831,1.90714,1.90803,258399998.0
2006-08-31 09:30:00,1.90785,1.90785,1.90666,1.90729,290400000.0
2006-08-31 09:35:00,1.90716,1.90787,1.90713,1.9076,343099998.0
2006-08-31 09:40:00,1.90751,1.90787,1.90732,1.90773,345100000.0
2006-08-31 09:45:00,1.90771,1.90789,1.90713,1.90718,300700001.0
2006-08-31 09:50:00,1.90728,1.90752,1.90699,1.90708,249300000.0
2006-08-31 09:55:00,1.90717,1.90763,1.90696,1.9072,273100001.0
2006-08-31 10:00:00,1.90722,1.90733,1.90695,1.9072,330100002.0
2006-08-31 10:05:00,1.90717,1.90721,1.90698,1.9071,384599997.0
2006-08-31 10:10:00,1.9071,1.90717,1.90695,1.90716,291450001.0
2006-08-31 10:15:00,1.9072,1.9072,1.90662,1.90675,332550000.0
2006-08-31 10:20:00,1.90661,1.90679,1.90618,1.90626,324599998.0
2006-08-31 10:25:00,1.90617,1.90692,1.90616,1.90658,267200002.0
2006-08-31 10:30:00,1.90657,1.9066,1.90621,1.90622,298600000.0
2006-08-31 10:35:00,1.90605,1.90648,1.90601,1.90634,307000001.0
2006-08-31 10:40:00,1.90645,1.90656,1.9063,1.90647,274400000.0
2006-08-31 10:45:00,1.90652,1.90698,1.90652,1.90697,242400001.0
2006-08-31 10:50:00,1.90696,1.90704,1.90678,1.90693,265999999.0
2006-08-31 10:55:00,1.90692,1.90692,1.90631,1.90634,359499998.0
2006-08-31 11:00:00,1.90627,1.90641,1.90603,1.90621,334049999.0
2006-08-31 11:05:00,1.90634,1.90662,1.90624,1.90662,467499997.0
2006-08-31 11:10:00,1.90662,1.90675,1.90628,1.90668,271399998.0
2006-08-31 11:15:00,1.90676,1.90707,1.90658,1.90701,394299997.0
2006-08-31 11:20:00,1.90706,1.90711,1.90648,1.907,276599996.0
2006-08-31 11:25:00,1.90696,1.90751,1.90658,1.90682,368800007.0
2006-08-31 11:30:00,1.90669,1.90669,1.90558,1.90648,277399997.0
2006-08-31 11:35:00,1.9065,1.90673,1.90641,1.90665,303899996.0
2006-08-31 11:40:00,1.90662,1.90699,1.90662,1.90678,322700002.0
2006-08-31 11:45:00,1.90677,1.9073,1.90673,1.9073,325200000.0
2006-08-31 11:50:00,1.90728,1.90825,1.90692,1.9077,366200002.0
2006-08-31 11:55:00,1.9076,1.90783,1.90684,1.90687,335300002.0
2006-08-31 12:00:00,1.90691,1.90704,1.90652,1.90652,334600000.0
2006-08-31 12:05:00,1.90652,1.90653,1.90598,1.90632,264100002.0
2006-08-31 12:10:00,1.90644,1.90701,1.9064,1.90674,257200001.0
2006-08-31 12:15:00,1.90677,1.90681,1.90616,1.90616,300900002.0
2006-08-31 12:20:00,1.90621,1.90682,1.90593,1.90658,300600000.0
2006-08-31 12:25:00,1.90663,1.9067,1.90638,1.90638,300399999.0
2006-08-31 12:30:00,1.90635,1.90657,1.90629,1.90635,335500001.0
2006-08-31 12:35:00,1.90634,1.90677,1.90632,1.90675,272000001.0
2006-08-31 12:40:00,1.90682,1.90702,1.90659,1.90661,272999998.0
2006-08-31 12:45:00,1.90656,1.90671,1.90625,1.90669,327099999.0
2006-08-31 12:50:00,1.9067,1.90701,1.9065,1.90697,399300000.0
2006-08-31 12:55:00,1.907,1.90724,1.90674,1.90722,261900000.0
2006-08-31 13:00:00,1.90733,1.90733,1.90683,1.90684,469500002.0
2006-08-31 13:05:00,1.90683,1.907,1.90683,1.90699,381699999.0
2006-08-31 13:10:00,1.907,1.90726,1.90677,1.90717,272800001.0
2006-08-31 13:15:00,1.90726,1.90734,1.90682,1.90702,340699999.0
2006-08-31 13:20:00,1.907,1.90701,1.90677,1.90678,327150000.0
2006-08-31 13:25:00,1.90675,1.90706,1.90655,1.90673,272100000.0
2006-08-31 13:30:00,1.90643,1.90674,1.9062,1.90669,437500002.0
2006-08-31 13:35:00,1.90673,1.90689,1.90587,1.90595,403099998.0
2006-08-31 13:40:00,1.90606,1.90695,1.90604,1.90695,420799999.0
2006-08-31 13:45:00,1.90692,1.90737,1.9065,1.90698,372599998.0
2006-08-31 13:50:00,1.90702,1.90783,1.90702,1.90783,248399996.0
2006-08-31 13:55:00,1.90784,1.90788,1.90733,1.90746,380899999.0
2006-08-31 14:00:00,1.90752,1.90767,1.90741,1.90754,291800001.0
2006-08-31 14:05:00,1.90744,1.90747,1.90641,1.9065,238470000.0
2006-08-31 14:10:00,1.90652,1.90657,1.90617,1.90618,291899999.0
2006-08-31 14:15:00,1.90614,1.90707,1.90614,1.90695,229400001.0
2006-08-31 14:20:00,1.90698,1.90733,1.90694,1.90713,347099999.0
2006-08-31 14:25:00,1.90716,1.90721,1.90641,1.90641,347700000.0
2006-08-31 14:30:00,1.90675,1.90823,1.90635,1.90765,359899999.0
2006-08-31 14:35:00,1.90782,1.90896,1.90749,1.90871,443050002.0
2006-08-31 14:40:00,1.90873,1.90911,1.908,1.90848,470200001.0
2006-08-31 14:45:00,1.90847,1.90853,1.90778,1.90786,293600002.0
2006-08-31 14:50:00,1.90792,1.90811,1.90747,1.90811,347800000.0
2006-08-31 14:55:00,1.90821,1.90833,1.90738,1.90747,393799998.0
2006-08-31 15:00:00,1.90761,1.90813,1.90724,1.9076,209000000.0
2006-08-31 15:05:00,1.90771,1.90787,1.9074,1.90755,363569997.0
2006-08-31 15:10:00,1.90755,1.90854,1.90741,1.90807,406499998.0
2006-08-31 15:15:00,1.908,1.908,1.907,1.907,257999998.0
2006-08-31 15:20:00,1.90694,1.90728,1.90647,1.90653,300999998.0
2006-08-31 15:25:00,1.90646,1.90693,1.90617,1.90629,359200003.0
2006-08-31 15:30:00,1.90598,1.90603,1.90518,1.90603,372599998.0
2006-08-31 15:35:00,1.90624,1.90635,1.90544,1.90554,266700001.0
2006-08-31 15:40:00,1.90555,1.90567,1.90361,1.90426,311299999.0
2006-08-31 15:45:00,1.90446,1.90474,1.90446,1.90462,293999999.0
2006-08-31 15:50:00,1.9048,1.90537,1.90437,1.90437,323499999.0
2006-08-31 15:55:00,1.90446,1.90446,1.90341,1.90354,260899997.0
2006-08-31 16:00:00,1.90383,1.90401,1.9013,1.90194,460900001.0
2006-08-31 16:05:00,1.90208,1.90238,1.90151,1.90225,397600000.0
2006-08-31 16:10:00,1.90206,1.90305,1.90178,1.90305,348799997.0
2006-08-31 16:15:00,1.90297,1.90297,1.9026,1.90278,425700000.0
2006-08-31 16:20:00,1.90276,1.90308,1.90246,1.9027,372000000.0
2006-08-31 16:25:00,1.90267,1.90267,1.90025,1.90055,295350001.0
2006-08-31 16:30:00,1.9002,1.90132,1.89937,1.90107,355700001.0
2006-08-31 16:35:00,1.90111,1.90185,1.901,1.90185,288200002.0
2006-08-31 16:40:00,1.90164,1.90164,1.90086,1.90091,266900003.0
2006-08-31 16:45:00,1.90113,1.90207,1.90084,1.90206,368499994.0
2006-08-31 16:50:00,1.90213,1.90387,1.9021,1.90348,370700002.0
2006-08-31 16:55:00,1.90333,1.90333,1.90145,1.90164,276799998.0
2006-08-31 17:00:00,1.90162,1.90343,1.90158,1.90327,341800000.0
2006-08-31 17:05:00,1.90351,1.90379,1.90333,1.90367,370600002.0
2006-08-31 17:10:00,1.90366,1.9037,1.90307,1.90313,359099998.0
2006-08-31 17:15:00,1.90313,1.90407,1.90312,1.9038,288899999.0
2006-08-31 17:20:00,1.9038,1.90381,1.90332,1.90332,287400002.0
2006-08-31 17:25:00,1.90349,1.90374,1.90308,1.90324,352900002.0
2006-08-31 17:30:00,1.90317,1.90349,1.90255,1.90286,344999997.0
2006-08-31 17:35:00,1.90285,1.90286,1.90219,1.90219,184100001.0
2006-08-31 17:40:00,1.90221,1.90238,1.90212,1.90212,256199998.0
2006-08-31 17:45:00,1.90196,1.90216,1.90155,1.90216,314900002.0
2006-08-31 17:50:00,1.90209,1.90212,1.90123,1.90159,322099999.0
2006-08-31 17:55:00,1.90181,1.90214,1.90181,1.90191,322800000.0
2006-08-31 18:00:00,1.90205,1.90235,1.90193,1.90203,4158950008.0
2006-08-31 18:05:00,1.90206,1.90264,1.902,1.9024,4771996994.0
2006-08-31 18:10:00,1.90237,1.90284,1.90221,1.90259,3748100006.0
2006-08-31 18:15:00,1.90263,1.90263,1.90202,1.90207,3152100005.0
2006-08-31 18:20:00,1.90215,1.90247,1.90203,1.90245,3431200008.0
2006-08-31 18:25:00,1.90244,1.90295,1.90235,1.9026,3254949993.0
2006-08-31 18:30:00,1.9026,1.90268,1.902,1.90205,2777949994.0
2006-08-31 18:35:00,1.90208,1.90244,1.90194,1.90238,1177699995.0
2006-08-31 18:40:00,1.90231,1.90231,1.90135,1.9016,1557800000.0
2006-08-31 18:45:00,1.90166,1.90198,1.90156,1.90156,1177100004.0
2006-08-31 18:50:00,1.90155,1.90186,1.90145,1.90173,1813499992.0
2006-08-31 18:55:00,1.90175,1.90218,1.90165,1.90187,2478799993.0
2006-08-31 19:00:00,1.90185,1.90247,1.90185,1.90247,1425499998.0
2006-08-31 19:05:00,1.90247,1.90249,1.9022,1.90232,1927549995.0
2006-08-31 19:10:00,1.90223,1.90237,1.90199,1.90203,1373599998.0
2006-08-31 19:15:00,1.902,1.90222,1.90187,1.90215,1493700007.0
2006-08-31 19:20:00,1.90218,1.90218,1.90184,1.90205,1490300001.0
2006-08-31 19:25:00,1.90205,1.90212,1.90176,1.90203,1729499999.0
2006-08-31 19:30:00,1.90205,1.90255,1.90192,1.90225,1574900000.0
2006-08-31 19:35:00,1.90227,1.90253,1.90205,1.90212,1396249993.0
2006-08-31 19:40:00,1.90212,1.90217,1.90161,1.902,1437600003.0
2006-08-31 19:45:00,1.902,1.90212,1.90161,1.90186,1233299990.0
2006-08-31 19:50:00,1.90188,1.90277,1.90174,1.9027,1095500001.0
2006-08-31 19:55:00,1.90267,1.90275,1.90211,1.90258,1443500001.0
2006-08-31 20:00:00,1.90265,1.90283,1.90245,1.90245,810900005.0
2006-08-31 20:05:00,1.90247,1.90324,1.90247,1.90318,960699996.0
2006-08-31 20:10:00,1.90325,1.90361,1.90325,1.90351,942500002.0
2006-08-31 20:15:00,1.90352,1.90379,1.90351,1.90367,926499998.0
2006-08-31 20:20:00,1.9036,1.90381,1.90357,1.90378,1024599996.0
2006-08-31 20:25:00,1.90379,1.90393,1.90369,1.90388,1575800008.0
2006-08-31 20:30:00,1.90386,1.90387,1.90337,1.90337,2601149998.0
2006-08-31 20:35:00,1.90333,1.90368,1.90322,1.90342,893300004.0
2006-08-31 20:40:00,1.9034,1.90402,1.90333,1.90393,1155600006.0
2006-08-31 20:45:00,1.9039,1.90419,1.90382,1.90419,862799999.0
2006-08-31 20:50:00,1.9042,1.90473,1.90418,1.90465,1946800000.0
2006-08-31 20:55:00,1.9047,1.90492,1.90442,1.90468,2035599995.0
2006-08-31 21:00:00,1.90477,1.90488,1.9043,1.90437,1497400005.0
2006-08-31 21:05:00,1.90438,1.90461,1.90424,1.90458,816500000.0
2006-08-31 21:10:00,1.90466,1.90473,1.90405,1.9041,821770002.0
2006-08-31 21:15:00,1.9042,1.90452,1.90415,1.90416,704900004.0
2006-08-31 21:20:00,1.90414,1.90417,1.9038,1.90382,1029199997.0
2006-08-31 21:25:00,1.90377,1.90377,1.90347,1.90372,532000000.0
2006-08-31 21:30:00,1.90372,1.90372,1.90337,1.90337,784600006.0
2006-08-31 21:35:00,1.9034,1.90377,1.9033,1.90371,508599995.0
2006-08-31 21:40:00,1.90367,1.90371,1.90339,1.90356,671200002.0
2006-08-31 21:45:00,1.90355,1.90378,1.90342,1.90378,530600000.0
2006-08-31 21:50:00,1.9037,1.90383,1.90343,1.90361,449299999.0
2006-08-31 21:55:00,1.90369,1.90395,1.90369,1.90375,860599996.0
2006-08-31 22:00:00,1.90381,1.90394,1.90367,1.90386,878700008.0
2006-08-31 22:05:00,1.90388,1.904,1.90375,1.9038,326900003.0
2006-08-31 22:10:00,1.90377,1.90414,1.90375,1.90404,355600002.0
2006-08-31 22:15:00,1.90405,1.90433,1.90382,1.90425,756199998.0
2006-08-31 22:20:00,1.9043,1.90464,1.9043,1.90442,433000000.0
2006-08-31 22:25:00,1.90448,1.90458,1.90433,1.90435,681500002.0
2006-08-31 22:30:00,1.90439,1.90455,1.90435,1.9044,568900001.0
2006-08-31 22:35:00,1.90445,1.90467,1.90437,1.90448,431599996.0
2006-08-31 22:40:00,1.90448,1.90459,1.90435,1.9044,502200000.0
2006-08-31 22:45:00,1.90438,1.90455,1.9043,1.90433,375399999.0
2006-08-31 22:50:00,1.90435,1.90449,1.90419,1.90437,224100002.0
2006-08-31 22:55:00,1.90433,1.9045,1.90425,1.9043,303400004.0
2006-08-31 23:00:00,1.90442,1.90463,1.90406,1.90431,254669997.0
2006-08-31 23:05:00,1.9044,1.90494,1.90412,1.90458,387700000.0
2006-08-31 23:10:00,1.90487,1.9049,1.90407,1.90418,363100002.0
2006-08-31 23:15:00,1.90413,1.90439,1.90394,1.90422,360900001.0
2006-08-31 23:20:00,1.90435,1.90442,1.90371,1.90438,345299999.0
2006-08-31 23:25:00,1.90423,1.90453,1.90401,1.90412,450100001.0
2006-08-31 23:30:00,1.9041,1.90422,1.9034,1.90363,355550006.0
2006-08-31 23:35:00,1.90379,1.90379,1.9019,1.90285,297500002.0
2006-08-31 23:40:00,1.90263,1.90318,1.90254,1.9031,134699998.0
2006-08-31 23:45:00,1.90311,1.90311,1.90186,1.903,233700002.0
2006-08-31 23:50:00,1.9032,1.90426,1.90315,1.90315,193599999.0
2006-08-31 23:55:00,1.90315,1.90345,1.90312,1.90345,126999998.0
2006-09-01 00:00:00,1.90342,1.90369,1.90341,1.90369,208300002.0
2006-09-01 00:05:00,1.90385,1.90395,1.90337,1.90358,213099997.0
2006-09-01 00:10:00,1.90365,1.90365,1.90321,1.90348,262899998.0
2006-09-01 00:15:00,1.90344,1.90344,1.9016,1.90169,249599999.0
2006-09-01 00:20:00,1.90176,1.90236,1.90176,1.90233,205400000.0
2006-09-01 00:25:00,1.90231,1.90262,1.9016,1.9026,278399999.0
2006-09-01 00:30:00,1.90261,1.90301,1.9025,1.90286,93900000.0
2006-09-01 00:35:00,1.90251,1.90251,1.90221,1.90222,104100000.0
2006-09-01 00:40:00,1.90225,1.9026,1.90218,1.90259,295600001.0
2006-09-01 00:45:00,1.90258,1.90258,1.90228,1.90251,220599999.0
2006-09-01 00:50:00,1.90254,1.90266,1.90209,1.90262,335499999.0
2006-09-01 00:55:00,1.90237,1.90244,1.90223,1.90239,306399998.0
2006-09-01 01:00:00,1.90238,1.9025,1.90153,1.90244,204900000.0
2006-09-01 01:05:00,1.90257,1.90284,1.90213,1.9028,297399999.0
2006-09-01 01:10:00,1.90284,1.90322,1.90274,1.90312,288400001.0
2006-09-01 01:15:00,1.90305,1.90353,1.90297,1.90351,276650000.0
2006-09-01 01:20:00,1.90345,1.90355,1.90329,1.90352,83000000.0
2006-09-01 01:25:00,1.9035,1.90435,1.9034,1.9035,336200003.0
2006-09-01 01:30:00,1.90357,1.90387,1.9035,1.90371,206599999.0
2006-09-01 01:35:00,1.90365,1.90371,1.90351,1.9036,278500001.0
2006-09-01 01:40:00,1.90363,1.9043,1.90361,1.90364,277199999.0
2006-09-01 01:45:00,1.90373,1.90374,1.90311,1.90367,346600000.0
2006-09-01 01:50:00,1.90341,1.90348,1.90254,1.90326,359400004.0
2006-09-01 01:55:00,1.9032,1.90379,1.90307,1.90335,341499999.0
2006-09-01 02:00:00,1.90348,1.90357,1.90329,1.90354,267600003.0
2006-09-01 02:05:00,1.90356,1.90362,1.9034,1.9034,222700002.0
2006-09-01 02:10:00,1.90352,1.90358,1.90327,1.90327,325500000.0
2006-09-01 02:15:00,1.90334,1.90346,1.90303,1.90329,304599999.0
2006-09-01 02:20:00,1.90329,1.90352,1.90313,1.90352,272999998.0
2006-09-01 02:25:00,1.90344,1.90359,1.9033,1.90345,412600003.0
2006-09-01 02:30:00,1.9033,1.9036,1.90313,1.90353,350499999.0
2006-09-01 02:35:00,1.90356,1.90368,1.90332,1.90368,234200002.0
2006-09-01 02:40:00,1.90355,1.90382,1.90347,1.90362,209100001.0
2006-09-01 02:45:00,1.9036,1.90378,1.90347,1.90374,172100000.0
2006-09-01 02:50:00,1.90381,1.90406,1.90381,1.90402,493599996.0
2006-09-01 02:55:00,1.90401,1.9041,1.90355,1.90358,436749999.0
2006-09-01 03:00:00,1.9036,1.90379,1.90351,1.90354,381446996.0
2006-09-01 03:05:00,1.90347,1.90352,1.90336,1.9035,229700001.0
2006-09-01 03:10:00,1.90367,1.90367,1.90337,1.90356,290220001.0
2006-09-01 03:15:00,1.90362,1.9037,1.90353,1.90366,198600000.0
2006-09-01 03:20:00,1.90373,1.90376,1.90353,1.90357,295499995.0
2006-09-01 03:25:00,1.9035,1.90368,1.90344,1.9035,224100001.0
2006-09-01 03:30:00,1.90355,1.90355,1.90345,1.90345,112700000.0
2006-09-01 03:35:00,1.9035,1.90355,1.90322,1.9035,211699999.0
2006-09-01 03:40:00,1.90353,1.90353,1.9033,1.90345,170200001.0
2006-09-01 03:45:00,1.90355,1.90372,1.9033,1.90338,246799999.0
2006-09-01 03:50:00,1.90332,1.90351,1.90307,1.90315,308599997.0
2006-09-01 03:55:00,1.90325,1.90345,1.90321,1.90322,253300000.0
2006-09-01 04:00:00,1.90309,1.90367,1.90309,1.90361,208799997.0
2006-09-01 04:05:00,1.90362,1.90366,1.9034,1.90347,411800001.0
2006-09-01 04:10:00,1.90341,1.90369,1.90334,1.90334,224799999.0
2006-09-01 04:15:00,1.9034,1.9037,1.90338,1.90352,303600000.0
2006-09-01 04:20:00,1.9035,1.90373,1.90348,1.9036,386799997.0
2006-09-01 04:25:00,1.90356,1.90367,1.90341,1.90357,432200000.0
2006-09-01 04:30:00,1.9036,1.90363,1.90338,1.90357,74400000.0
2006-09-01 04:35:00,1.90351,1.90358,1.9034,1.90346,264670002.0
2006-09-01 04:40:00,1.90353,1.90353,1.90322,1.90325,147700002.0
2006-09-01 04:45:00,1.90334,1.90352,1.90331,1.90352,176900003.0
2006-09-01 04:50:00,1.90352,1.90355,1.90327,1.90355,56300000.0
2006-09-01 04:55:00,1.90355,1.90355,1.90335,1.90343,227299998.0
2006-09-01 05:00:00,1.9035,1.90356,1.90329,1.9034,230600000.0
2006-09-01 05:05:00,1.90348,1.90369,1.90338,1.90358,193050003.0
2006-09-01 05:10:00,1.90361,1.90375,1.90351,1.90362,251699999.0
2006-09-01 05:15:00,1.90359,1.90363,1.90327,1.90361,292300004.0
2006-09-01 05:20:00,1.90359,1.90368,1.90291,1.90315,276300002.0
2006-09-01 05:25:00,1.90322,1.90324,1.90304,1.90321,278499997.0
2006-09-01 05:30:00,1.9032,1.90336,1.90304,1.90335,212899997.0
2006-09-01 05:35:00,1.90337,1.90342,1.90323,1.90327,287200001.0
2006-09-01 05:40:00,1.90342,1.90353,1.90312,1.90335,339699997.0
2006-09-01 05:45:00,1.90323,1.90356,1.9032,1.90327,341199999.0
2006-09-01 05:50:00,1.9032,1.90327,1.90292,1.9031,223400000.0
2006-09-01 05:55:00,1.90315,1.90357,1.90307,1.90357,290399999.0
2006-09-01 06:00:00,1.90365,1.90365,1.9033,1.90347,247600002.0
2006-09-01 06:05:00,1.90355,1.90359,1.90327,1.9035,362500001.0
2006-09-01 06:10:00,1.9035,1.90377,1.90342,1.90377,359799998.0
2006-09-01 06:15:00,1.90388,1.90417,1.90388,1.90408,256199999.0
2006-09-01 06:20:00,1.90406,1.90406,1.90387,1.90392,311899998.0
2006-09-01 06:25:00,1.90398,1.90417,1.9038,1.90392,153199999.0
2006-09-01 06:30:00,1.90385,1.90387,1.90342,1.9037,260300000.0
2006-09-01 06:35:00,1.90366,1.90401,1.90352,1.90389,293099999.0
2006-09-01 06:40:00,1.90385,1.90385,1.90348,1.90352,253300001.0
2006-09-01 06:45:00,1.90352,1.90368,1.90344,1.90359,178299998.0
2006-09-01 06:50:00,1.90372,1.90395,1.90355,1.90394,162599999.0
2006-09-01 06:55:00,1.9039,1.90411,1.90368,1.9038,188270001.0
2006-09-01 07:00:00,1.90385,1.90385,1.90318,1.90334,263899999.0
2006-09-01 07:05:00,1.90323,1.90339,1.90316,1.90332,155600000.0
2006-09-01 07:10:00,1.90334,1.90358,1.90334,1.90345,223400002.0
2006-09-01 07:15:00,1.90349,1.90382,1.9033,1.90376,329499997.0
2006-09-01 07:20:00,1.90378,1.90446,1.90375,1.90422,264899998.0
2006-09-01 07:25:00,1.90422,1.90431,1.90384,1.90392,197900002.0
2006-09-01 07:30:00,1.90391,1.90399,1.90375,1.9038,227400000.0
2006-09-01 07:35:00,1.90393,1.90405,1.90378,1.9038,154200000.0
2006-09-01 07:40:00,1.90378,1.90414,1.90368,1.90414,226300000.0
2006-09-01 07:45:00,1.90417,1.90423,1.90387,1.90418,169000003.0
2006-09-01 07:50:00,1.90417,1.90429,1.9041,1.90415,170299997.0
2006-09-01 07:55:00,1.90409,1.90422,1.90353,1.90364,196600001.0
2006-09-01 08:00:00,1.90367,1.90383,1.90343,1.90355,258200000.0
2006-09-01 08:05:00,1.90355,1.90403,1.90342,1.90399,362000000.0
2006-09-01 08:10:00,1.90388,1.90394,1.90358,1.9036,282700001.0
2006-09-01 08:15:00,1.90365,1.90427,1.90344,1.90425,238500001.0
2006-09-01 08:20:00,1.90425,1.90428,1.90358,1.90372,266800000.0
2006-09-01 08:25:00,1.9037,1.90388,1.90342,1.90375,242399999.0
2006-09-01 08:30:00,1.9037,1.90399,1.90339,1.90399,219900003.0
2006-09-01 08:35:00,1.90413,1.90422,1.90372,1.90372,186199999.0
2006-09-01 08:40:00,1.90367,1.90385,1.90355,1.90357,332399998.0
2006-09-01 08:45:00,1.90375,1.90431,1.90362,1.9041,331100000.0
2006-09-01 08:50:00,1.90403,1.9041,1.90363,1.90363,279900004.0
2006-09-01 08:55:00,1.90362,1.90374,1.90355,1.90374,168300001.0
2006-09-01 09:00:00,1.90392,1.90409,1.90358,1.9036,476999994.0
2006-09-01 09:05:00,1.90362,1.90368,1.90329,1.90344,243000000.0
2006-09-01 09:10:00,1.9035,1.90356,1.90308,1.90342,351799997.0
2006-09-01 09:15:00,1.90335,1.90344,1.90315,1.90325,272599999.0
2006-09-01 09:20:00,1.90328,1.90343,1.90304,1.90341,201999999.0
2006-09-01 09:25:00,1.90334,1.90383,1.90302,1.90383,317400000.0
2006-09-01 09:30:00,1.90373,1.904,1.90371,1.90372,282900000.0
2006-09-01 09:35:00,1.90363,1.90368,1.90331,1.90344,369019997.0
2006-09-01 09:40:00,1.90343,1.90351,1.90315,1.90327,331000001.0
2006-09-01 09:45:00,1.90328,1.90348,1.90323,1.9033,294000000.0
2006-09-01 09:50:00,1.90333,1.90348,1.90325,1.90345,382400002.0
2006-09-01 09:55:00,1.90345,1.90354,1.90331,1.90346,365099998.0
2006-09-01 10:00:00,1.90341,1.90354,1.90332,1.90333,364300000.0
2006-09-01 10:05:00,1.90326,1.9034,1.90245,1.90253,353199999.0
2006-09-01 10:10:00,1.9025,1.90301,1.9025,1.903,291600002.0
2006-09-01 10:15:00,1.90307,1.9033,1.9029,1.90323,335200002.0
2006-09-01 10:20:00,1.90314,1.90417,1.90312,1.90397,401800003.0
2006-09-01 10:25:00,1.90393,1.90402,1.90351,1.90351,244600004.0
2006-09-01 10:30:00,1.90323,1.90392,1.90298,1.9039,247100002.0
2006-09-01 10:35:00,1.90381,1.9045,1.90381,1.90428,405400000.0
2006-09-01 10:40:00,1.90439,1.90495,1.90436,1.90458,427100000.0
2006-09-01 10:45:00,1.90453,1.90453,1.90416,1.90423,208100000.0
2006-09-01 10:50:00,1.90418,1.90498,1.90418,1.90498,303399997.0
2006-09-01 10:55:00,1.90501,1.90501,1.90446,1.90457,445400001.0
2006-09-01 11:00:00,1.90457,1.90457,1.9039,1.90416,361000003.0
2006-09-01 11:05:00,1.90423,1.9047,1.90423,1.90452,299900004.0
2006-09-01 11:10:00,1.9045,1.90462,1.90418,1.90422,426600001.0
2006-09-01 11:15:00,1.90425,1.90432,1.90409,1.90422,363400000.0
2006-09-01 11:20:00,1.90434,1.90435,1.90382,1.90402,324399997.0
2006-09-01 11:25:00,1.90395,1.90417,1.90338,1.90347,276999999.0
2006-09-01 11:30:00,1.9034,1.90349,1.90314,1.90342,313499999.0
2006-09-01 11:35:00,1.9034,1.90356,1.90325,1.90353,308799999.0
2006-09-01 11:40:00,1.90352,1.90361,1.9033,1.90345,277099998.0
2006-09-01 11:45:00,1.90352,1.90353,1.90332,1.9035,306400001.0
2006-09-01 11:50:00,1.90358,1.90369,1.90277,1.90277,371299999.0
2006-09-01 11:55:00,1.9028,1.90317,1.90278,1.90301,289899998.0
2006-09-01 12:00:00,1.903,1.9031,1.90257,1.90271,405050001.0
2006-09-01 12:05:00,1.90286,1.90293,1.90265,1.90275,274000001.0
2006-09-01 12:10:00,1.9027,1.90296,1.90263,1.90296,263999999.0
2006-09-01 12:15:00,1.90299,1.90327,1.90292,1.90295,194000001.0
2006-09-01 12:20:00,1.90305,1.90322,1.90284,1.90287,327499999.0
2006-09-01 12:25:00,1.90286,1.90325,1.90268,1.90323,324699999.0
2006-09-01 12:30:00,1.9033,1.9034,1.9032,1.90321,335046998.0
2006-09-01 12:35:00,1.90328,1.90381,1.90328,1.90368,334699996.0
2006-09-01 12:40:00,1.90377,1.9042,1.90377,1.9042,426600000.0
2006-09-01 12:45:00,1.90427,1.90443,1.90409,1.90439,306599998.0
2006-09-01 12:50:00,1.90434,1.90449,1.90397,1.90406,380699998.0
2006-09-01 12:55:00,1.90405,1.90412,1.90328,1.90335,308000001.0
2006-09-01 13:00:00,1.90345,1.9037,1.90335,1.9037,372599999.0
2006-09-01 13:05:00,1.90372,1.90387,1.90338,1.90366,242199998.0
2006-09-01 13:10:00,1.90372,1.90372,1.90311,1.90333,254669998.0
2006-09-01 13:15:00,1.90338,1.90379,1.90338,1.90379,427899999.0
2006-09-01 13:20:00,1.90378,1.90411,1.90378,1.90396,224800000.0
2006-09-01 13:25:00,1.90399,1.90434,1.90352,1.90429,405199995.0
2006-09-01 13:30:00,1.90435,1.90487,1.90426,1.90478,381899998.0
2006-09-01 13:35:00,1.90486,1.90486,1.90421,1.9044,475299999.0
2006-09-01 13:40:00,1.90457,1.90485,1.90433,1.90478,367800001.0
2006-09-01 13:45:00,1.90477,1.90542,1.90471,1.90516,295800000.0
2006-09-01 13:50:00,1.90511,1.90516,1.90491,1.90495,269400002.0
2006-09-01 13:55:00,1.90491,1.90491,1.9044,1.90444,346900001.0
2006-09-01 14:00:00,1.90444,1.90457,1.90415,1.90437,307300003.0
2006-09-01 14:05:00,1.90429,1.90442,1.90418,1.90424,337699998.0
2006-09-01 14:10:00,1.90426,1.9046,1.90362,1.9046,318800002.0
2006-09-01 14:15:00,1.90464,1.90464,1.90398,1.90418,370899998.0
2006-09-01 14:20:00,1.90419,1.90533,1.90377,1.90377,242400001.0
2006-09-01 14:25:00,1.9037,1.9043,1.9,1.9005,371900003.0
2006-09-01 14:30:00,1.90061,1.90134,1.89724,1.89994,289099999.0
2006-09-01 14:35:00,1.90001,1.9013,1.89951,1.89977,396299996.0
2006-09-01 14:40:00,1.89986,1.90034,1.89824,1.89824,260200001.0
2006-09-01 14:45:00,1.89811,1.89843,1.89731,1.8976,313700003.0
2006-09-01 14:50:00,1.89762,1.89775,1.89566,1.89713,352700000.0
2006-09-01 14:55:00,1.89726,1.89761,1.89677,1.89761,349800002.0
2006-09-01 15:00:00,1.89776,1.89818,1.89705,1.89818,305000002.0
2006-09-01 15:05:00,1.89816,1.8982,1.89587,1.89656,424600000.0
2006-09-01 15:10:00,1.89666,1.89719,1.89638,1.89662,286000000.0
2006-09-01 15:15:00,1.89659,1.8971,1.89636,1.89651,395300003.0
2006-09-01 15:20:00,1.89645,1.89687,1.89619,1.89684,326300001.0
2006-09-01 15:25:00,1.89687,1.89712,1.89628,1.89708,358299997.0
2006-09-01 15:30:00,1.89698,1.89747,1.89668,1.89746,361199996.0
2006-09-01 15:35:00,1.89768,1.89813,1.89768,1.89775,271800001.0
2006-09-01 15:40:00,1.89778,1.89819,1.89753,1.89815,407700000.0
2006-09-01 15:45:00,1.89817,1.89856,1.8976,1.89765,345000002.0
2006-09-01 15:50:00,1.89752,1.89794,1.89746,1.89766,441999998.0
2006-09-01 15:55:00,1.89777,1.8978,1.89706,1.89722,203600000.0
2006-09-01 16:00:00,1.89719,1.90137,1.89719,1.90009,426200000.0
2006-09-01 16:05:00,1.89994,1.90028,1.89975,1.90002,354499995.0
2006-09-01 16:10:00,1.90001,1.90046,1.89879,1.89921,364800000.0
2006-09-01 16:15:00,1.89936,1.89978,1.89873,1.89873,305799999.0
2006-09-01 16:20:00,1.89864,1.89884,1.89851,1.89872,386399998.0
2006-09-01 16:25:00,1.89881,1.8994,1.89881,1.89932,230370000.0
2006-09-01 16:30:00,1.8993,1.89982,1.89922,1.89982,363600000.0
2006-09-01 16:35:00,1.8998,1.90069,1.89951,1.90055,397549996.0
2006-09-01 16:40:00,1.90064,1.90177,1.90041,1.90167,340100002.0
2006-09-01 16:45:00,1.90161,1.9022,1.90155,1.90169,376600000.0
2006-09-01 16:50:00,1.90172,1.90215,1.90125,1.90174,380399998.0
2006-09-01 16:55:00,1.90186,1.90356,1.90184,1.90353,284100005.0
2006-09-01 17:00:00,1.90309,1.9035,1.90245,1.90255,374199999.0
2006-09-01 17:05:00,1.90254,1.90256,1.90167,1.90181,332499999.0
2006-09-01 17:10:00,1.90186,1.90218,1.90169,1.90207,336399999.0
2006-09-01 17:15:00,1.902,1.90241,1.90181,1.90228,313419998.0
2006-09-01 17:20:00,1.90236,1.90319,1.90207,1.90207,363200000.0
2006-09-01 17:25:00,1.90179,1.90179,1.90126,1.90167,407700003.0
2006-09-01 17:30:00,1.90165,1.90192,1.90142,1.90173,351900002.0
2006-09-01 17:35:00,1.9017,1.90234,1.90124,1.90234,289400000.0
2006-09-01 17:40:00,1.90231,1.90269,1.90221,1.90262,249999999.0
2006-09-01 17:45:00,1.90258,1.90304,1.90239,1.90304,296300002.0
2006-09-01 17:50:00,1.90298,1.90428,1.90298,1.90428,291749998.0
2006-09-01 17:55:00,1.90429,1.90519,1.90426,1.90457,336400003.0
2006-09-01 18:00:00,1.90457,1.90658,1.90457,1.90575,4142497000.0
2006-09-01 18:05:00,1.90563,1.90597,1.90522,1.90558,5112650002.0
2006-09-01 18:10:00,1.90552,1.90601,1.90508,1.90597,3609999989.0
2006-09-01 18:15:00,1.90606,1.9064,1.90572,1.90612,3327750002.0
2006-09-01 18:20:00,1.90614,1.90659,1.90585,1.90598,3048899990.0
2006-09-01 18:25:00,1.90591,1.90599,1.90549,1.90565,3290669998.0
2006-09-01 18:30:00,1.90562,1.90562,1.90523,1.90558,2737100001.0
2006-09-01 18:35:00,1.90557,1.90564,1.905,1.90511,927399999.0
2006-09-01 18:40:00,1.90518,1.90547,1.90513,1.90513,1595199997.0
2006-09-01 18:45:00,1.90504,1.90552,1.90489,1.90513,998599997.0
2006-09-01 18:50:00,1.90516,1.90535,1.90509,1.9051,1814300002.0
2006-09-01 18:55:00,1.90516,1.90546,1.90511,1.90514,2630600003.0
2006-09-01 19:00:00,1.90512,1.90526,1.90477,1.905,1645300008.0
2006-09-01 19:05:00,1.90498,1.90498,1.90397,1.90412,1915900001.0
2006-09-01 19:10:00,1.9041,1.90446,1.90399,1.90422,1458399995.0
2006-09-01 19:15:00,1.90421,1.90447,1.90408,1.90442,1199400002.0
2006-09-01 19:20:00,1.90437,1.90489,1.90435,1.90489,1611999996.0
2006-09-01 19:25:00,1.90482,1.90493,1.90452,1.90489,1706299991.0
2006-09-01 19:30:00,1.90485,1.90496,1.90478,1.90488,1971149999.0
2006-09-01 19:35:00,1.90489,1.90497,1.90477,1.90485,1099099998.0
2006-09-01 19:40:00,1.90485,1.90512,1.90476,1.905,1222599999.0
2006-09-01 19:45:00,1.90503,1.90521,1.90474,1.90513,1138700001.0
2006-09-01 19:50:00,1.90513,1.90513,1.9044,1.90486,1001500001.0
2006-09-01 19:55:00,1.90475,1.90488,1.90475,1.90483,1215769999.0
2006-09-01 20:00:00,1.90485,1.90517,1.90471,1.90506,1020699993.0
2006-09-01 20:05:00,1.90508,1.9053,1.90499,1.90515,917500002.0
2006-09-01 20:10:00,1.90518,1.90534,1.90512,1.9052,873100001.0
2006-09-01 20:15:00,1.9052,1.90537,1.90508,1.90518,944599993.0
2006-09-01 20:20:00,1.9051,1.90535,1.90505,1.90532,954999997.0
2006-09-01 20:25:00,1.90534,1.90544,1.90494,1.90523,1623299995.0
2006-09-01 20:30:00,1.90521,1.9057,1.90502,1.90551,2449049991.0
2006-09-01 20:35:00,1.9055,1.90588,1.90548,1.9057,1073900001.0
2006-09-01 20:40:00,1.9057,1.90643,1.90562,1.9064,1008399999.0
2006-09-01 20:45:00,1.90636,1.90636,1.90592,1.90605,903099999.0
2006-09-01 20:50:00,1.90607,1.90645,1.906,1.906,2003700001.0
2006-09-01 20:55:00,1.906,1.9061,1.90585,1.9059,2160199995.0
2006-09-01 21:00:00,1.90586,1.90601,1.90585,1.90592,1349800003.0
2006-09-01 21:05:00,1.9059,1.90598,1.90585,1.9059,588499998.0
2006-09-01 21:10:00,1.90595,1.90603,1.90586,1.90594,758199995.0
2006-09-01 21:15:00,1.906,1.90617,1.90585,1.90615,616899998.0
2006-09-01 21:20:00,1.90615,1.90615,1.9055,1.9056,820119997.0
2006-09-01 21:25:00,1.9056,1.90564,1.90545,1.90552,502100005.0
2006-09-01 21:30:00,1.90552,1.90565,1.90515,1.90515,791800006.0
2006-09-01 21:35:00,1.90518,1.90537,1.90508,1.90537,617400002.0
2006-09-01 21:40:00,1.90536,1.90561,1.90528,1.90538,575699999.0
2006-09-01 21:45:00,1.90539,1.90588,1.90529,1.90553,610999995.0
2006-09-01 21:50:00,1.90541,1.90541,1.90505,1.90505,356499999.0
2006-09-01 21:55:00,1.90519,1.90609,1.90468,1.90595,890099997.0
2006-09-01 22:00:00,1.90597,1.90617,1.9053,1.90597,955400001.0
2006-09-01 22:05:00,1.90606,1.9061,1.90524,1.90524,297599997.0
2006-09-01 22:10:00,1.9052,1.90559,1.90435,1.90441,409699995.0
2006-09-01 22:15:00,1.90472,1.90547,1.90452,1.90539,680499992.0
2006-09-01 22:20:00,1.9054,1.90547,1.90518,1.90525,540899999.0
2006-09-01 22:25:00,1.90526,1.90558,1.90436,1.90545,514799997.0
2006-09-01 22:30:00,1.90548,1.9057,1.90538,1.90541,766999998.0
2006-09-01 22:35:00,1.90547,1.90568,1.90533,1.90542,348800002.0
2006-09-01 22:40:00,1.90555,1.90559,1.90535,1.90546,441200000.0
2006-09-01 22:45:00,1.90548,1.90561,1.90503,1.90503,423600000.0
2006-09-01 22:50:00,1.90495,1.90526,1.90475,1.90505,248800000.0
2006-09-01 22:55:00,1.90495,1.90528,1.90481,1.90501,315600000.0
2006-09-04 00:00:00,1.9064,1.9065,1.9064,1.9065,76400000.0
2006-09-04 00:05:00,1.9064,1.9065,1.9063,1.9065,152800000.0
2006-09-04 00:10:00,1.9063,1.9065,1.9061,1.9065,191000000.0
2006-09-04 00:15:00,1.9066,1.9066,1.906,1.9062,191000000.0
2006-09-04 00:20:00,1.906,1.9062,1.9059,1.9061,152800000.0
2006-09-04 00:25:00,1.906,1.9061,1.9059,1.906,76400000.0
2006-09-04 00:30:00,1.9061,1.9063,1.906,1.9061,114600000.0
2006-09-04 00:35:00,1.9063,1.9064,1.9062,1.9064,114600000.0
2006-09-04 00:40:00,1.9065,1.9065,1.9064,1.9064,76400000.0
2006-09-04 00:45:00,1.9063,1.9066,1.9063,1.9065,76400000.0
2006-09-04 00:50:00,1.9066,1.9066,1.9064,1.9065,76400000.0
2006-09-04 00:55:00,1.9066,1.9066,1.9065,1.9065,76400000.0
2006-09-04 01:00:00,1.9066,1.9072,1.9065,1.9072,191000000.0
2006-09-04 01:05:00,1.9071,1.9073,1.9069,1.9069,191000000.0
2006-09-04 01:10:00,1.907,1.907,1.9065,1.9066,152800000.0
2006-09-04 01:15:00,1.9065,1.9066,1.9065,1.9066,38200000.0
2006-09-04 01:20:00,1.9065,1.9066,1.9065,1.9066,152800000.0
2006-09-04 01:25:00,1.9065,1.9065,1.9064,1.9065,76400000.0
2006-09-04 01:30:00,1.9066,1.9068,1.9065,1.9066,152800000.0
2006-09-04 01:35:00,1.9065,1.9065,1.9061,1.9063,191000000.0
2006-09-04 01:40:00,1.9064,1.9065,1.9062,1.9064,191000000.0
2006-09-04 01:45:00,1.9065,1.9065,1.9062,1.9062,191000000.0
2006-09-04 01:50:00,1.9061,1.9064,1.906,1.9061,114600000.0
2006-09-04 01:55:00,1.906,1.9064,1.906,1.9064,191000000.0
2006-09-04 02:00:00,1.90633,1.90651,1.90626,1.90631,246799999.0
2006-09-04 02:05:00,1.90621,1.90628,1.90602,1.90611,150799999.0
2006-09-04 02:10:00,1.90622,1.90624,1.90601,1.9062,385599999.0
2006-09-04 02:15:00,1.90618,1.90628,1.90602,1.90611,266800000.0
2006-09-04 02:20:00,1.9061,1.90658,1.90596,1.90658,407699999.0
2006-09-04 02:25:00,1.90663,1.90701,1.90663,1.90697,243499998.0
2006-09-04 02:30:00,1.90688,1.90694,1.90658,1.90679,237400000.0
2006-09-04 02:35:00,1.90646,1.90693,1.90646,1.90689,242899997.0
2006-09-04 02:40:00,1.90686,1.90708,1.90681,1.90697,295300002.0
2006-09-04 02:45:00,1.90697,1.90704,1.90669,1.90672,239300002.0
2006-09-04 02:50:00,1.9069,1.90705,1.90677,1.90685,263399999.0
2006-09-04 02:55:00,1.90682,1.90693,1.90675,1.90675,286099998.0
2006-09-04 03:00:00,1.90682,1.9069,1.90675,1.90688,330399996.0
2006-09-04 03:05:00,1.9069,1.907,1.90674,1.90694,316400001.0
2006-09-04 03:10:00,1.90688,1.9072,1.90687,1.90705,319600000.0
2006-09-04 03:15:00,1.90714,1.90723,1.90702,1.90712,342399996.0
2006-09-04 03:20:00,1.90711,1.90712,1.90691,1.90711,202500002.0
2006-09-04 03:25:00,1.90712,1.90713,1.90683,1.907,349599998.0
2006-09-04 03:30:00,1.90707,1.90715,1.90692,1.907,272400000.0
2006-09-04 03:35:00,1.90704,1.90716,1.90684,1.9071,237999998.0
2006-09-04 03:40:00,1.90717,1.90723,1.90666,1.90684,254499999.0
2006-09-04 03:45:00,1.90699,1.90703,1.90666,1.90691,385400002.0
2006-09-04 03:50:00,1.9069,1.90695,1.9068,1.90687,270299998.0
2006-09-04 03:55:00,1.90693,1.90702,1.90661,1.90683,424999993.0
2006-09-04 04:00:00,1.90688,1.90692,1.90673,1.9068,134799999.0
2006-09-04 04:05:00,1.9068,1.90685,1.90663,1.90673,317999998.0
2006-09-04 04:10:00,1.90675,1.90707,1.90648,1.90667,256299998.0
2006-09-04 04:15:00,1.9069,1.90702,1.90664,1.90687,331999998.0
2006-09-04 04:20:00,1.90686,1.9071,1.90661,1.907,364799998.0
2006-09-04 04:25:00,1.907,1.90707,1.90654,1.90697,400000003.0
2006-09-04 04:30:00,1.90688,1.90692,1.9065,1.9065,398400005.0
2006-09-04 04:35:00,1.90675,1.90695,1.90675,1.9068,220499999.0
2006-09-04 04:40:00,1.90678,1.90695,1.90654,1.9067,231500003.0
2006-09-04 04:45:00,1.90686,1.90693,1.90672,1.90693,196300000.0
2006-09-04 04:50:00,1.90698,1.907,1.90666,1.90686,297399998.0
2006-09-04 04:55:00,1.90683,1.90705,1.90671,1.90702,216299998.0
2006-09-04 05:00:00,1.90705,1.90713,1.90678,1.90702,179799999.0
2006-09-04 05:05:00,1.90702,1.90705,1.90673,1.90695,246600001.0
2006-09-04 05:10:00,1.90685,1.90699,1.90675,1.90697,173000000.0
2006-09-04 05:15:00,1.90701,1.90708,1.90658,1.90688,300500003.0
2006-09-04 05:20:00,1.90684,1.90704,1.90667,1.90698,264100001.0
2006-09-04 05:25:00,1.907,1.90705,1.9068,1.90692,273700000.0
2006-09-04 05:30:00,1.90687,1.90703,1.90667,1.90703,282100001.0
2006-09-04 05:35:00,1.9069,1.90702,1.9068,1.9069,117499998.0
2006-09-04 05:40:00,1.90698,1.90705,1.9067,1.90698,285200002.0
2006-09-04 05:45:00,1.90702,1.90723,1.90699,1.9072,185200001.0
2006-09-04 05:50:00,1.90716,1.90726,1.90688,1.90724,264200002.0
2006-09-04 05:55:00,1.9072,1.90725,1.90705,1.9071,320899998.0
2006-09-04 06:00:00,1.90711,1.90711,1.9066,1.90678,250500001.0
2006-09-04 06:05:00,1.90685,1.90701,1.90672,1.90692,307799998.0
2006-09-04 06:10:00,1.90692,1.90702,1.90659,1.90688,367800003.0
2006-09-04 06:15:00,1.90693,1.90701,1.90653,1.90676,387899997.0
2006-09-04 06:20:00,1.90697,1.90722,1.90671,1.9069,374600000.0
2006-09-04 06:25:00,1.90721,1.90721,1.90688,1.90707,218900002.0
2006-09-04 06:30:00,1.90699,1.90701,1.90664,1.90664,299999999.0
2006-09-04 06:35:00,1.90665,1.90721,1.90665,1.90714,238350001.0
2006-09-04 06:40:00,1.90712,1.90732,1.90712,1.90727,221400000.0
2006-09-04 06:45:00,1.90726,1.90736,1.90711,1.90733,219500002.0
2006-09-04 06:50:00,1.90738,1.90761,1.90735,1.90753,226700002.0
2006-09-04 06:55:00,1.9075,1.90753,1.9071,1.9071,199499998.0
2006-09-04 07:00:00,1.90718,1.90735,1.90704,1.90717,257799997.0
2006-09-04 07:05:00,1.90707,1.90715,1.9068,1.9069,140099999.0
2006-09-04 07:10:00,1.9069,1.90725,1.9069,1.90717,285999999.0
2006-09-04 07:15:00,1.90723,1.90736,1.90704,1.90725,197399999.0
2006-09-04 07:20:00,1.90723,1.90745,1.9072,1.9074,311800002.0
2006-09-04 07:25:00,1.90739,1.90743,1.90713,1.90729,358200000.0
2006-09-04 07:30:00,1.90739,1.90747,1.90724,1.90728,286100005.0
2006-09-04 07:35:00,1.9073,1.90768,1.90716,1.90768,254300000.0
2006-09-04 07:40:00,1.90768,1.90786,1.90763,1.90777,412800001.0
2006-09-04 07:45:00,1.9078,1.90789,1.9075,1.90755,242999999.0
2006-09-04 07:50:00,1.90746,1.90755,1.90737,1.9075,224499999.0
2006-09-04 07:55:00,1.90746,1.90749,1.90715,1.90725,295646993.0
2006-09-04 08:00:00,1.90728,1.90738,1.90643,1.9065,330500005.0
2006-09-04 08:05:00,1.9065,1.9071,1.90593,1.90694,303299995.0
2006-09-04 08:10:00,1.90691,1.90703,1.90608,1.90635,424500000.0
2006-09-04 08:15:00,1.90638,1.90658,1.90624,1.90652,388800001.0
2006-09-04 08:20:00,1.90657,1.90661,1.90625,1.90661,272600001.0
2006-09-04 08:25:00,1.90656,1.90684,1.90647,1.90665,315100001.0
2006-09-04 08:30:00,1.90667,1.90667,1.90603,1.9061,295499998.0
2006-09-04 08:35:00,1.90617,1.90625,1.90582,1.90591,200249999.0
2006-09-04 08:40:00,1.90591,1.90663,1.90584,1.90619,482400002.0
2006-09-04 08:45:00,1.90626,1.90666,1.90612,1.90623,262100000.0
2006-09-04 08:50:00,1.90639,1.90653,1.90595,1.90595,279200000.0
2006-09-04 08:55:00,1.9059,1.90608,1.90547,1.90548,270000002.0
2006-09-04 09:00:00,1.90532,1.90614,1.90522,1.90595,319700001.0
2006-09-04 09:05:00,1.90597,1.90622,1.90593,1.90605,278500001.0
2006-09-04 09:10:00,1.90612,1.90621,1.90546,1.90582,277499999.0
2006-09-04 09:15:00,1.90582,1.90599,1.90582,1.90599,285600000.0
2006-09-04 09:20:00,1.90605,1.9061,1.90591,1.90601,286600000.0
2006-09-04 09:25:00,1.90586,1.90611,1.90581,1.90596,206399999.0
2006-09-04 09:30:00,1.9058,1.90581,1.90514,1.9054,279800001.0
2006-09-04 09:35:00,1.90539,1.9054,1.90492,1.90501,237799999.0
2006-09-04 09:40:00,1.905,1.90575,1.90492,1.90562,191300002.0
2006-09-04 09:45:00,1.9057,1.90579,1.9052,1.90545,278499999.0
2006-09-04 09:50:00,1.90552,1.90582,1.90548,1.90568,293800001.0
2006-09-04 09:55:00,1.90565,1.90587,1.90544,1.90566,319400000.0
2006-09-04 10:00:00,1.90555,1.90564,1.90535,1.90547,298699998.0
2006-09-04 10:05:00,1.90545,1.90554,1.90533,1.90538,219699998.0
2006-09-04 10:10:00,1.9054,1.90607,1.90534,1.90605,313799998.0
2006-09-04 10:15:00,1.90609,1.9063,1.90605,1.90619,247599995.0
2006-09-04 10:20:00,1.90612,1.90626,1.90581,1.90581,330500002.0
2006-09-04 10:25:00,1.90572,1.90589,1.90523,1.90558,244600000.0
2006-09-04 10:30:00,1.9057,1.90588,1.90566,1.90575,294399999.0
2006-09-04 10:35:00,1.90583,1.90583,1.90543,1.90543,370800001.0
2006-09-04 10:40:00,1.90546,1.90558,1.90502,1.90517,355699998.0
2006-09-04 10:45:00,1.90518,1.90551,1.90494,1.90506,238846994.0
2006-09-04 10:50:00,1.90502,1.90508,1.90424,1.90434,268000003.0
2006-09-04 10:55:00,1.90438,1.90472,1.90399,1.904,431700004.0
2006-09-04 11:00:00,1.90399,1.90404,1.90344,1.90387,444600004.0
2006-09-04 11:05:00,1.90397,1.90457,1.90389,1.9043,352899997.0
2006-09-04 11:10:00,1.90433,1.90461,1.90412,1.90424,309499998.0
2006-09-04 11:15:00,1.90432,1.90443,1.90416,1.9042,363799998.0
2006-09-04 11:20:00,1.90412,1.90412,1.90361,1.90387,348250000.0
2006-09-04 11:25:00,1.90374,1.90379,1.90308,1.90327,350999998.0
2006-09-04 11:30:00,1.90303,1.9037,1.90303,1.9037,426300002.0
2006-09-04 11:35:00,1.9037,1.90408,1.90355,1.904,305200001.0
2006-09-04 11:40:00,1.90394,1.90431,1.90377,1.90431,344700001.0
2006-09-04 11:45:00,1.90428,1.90439,1.90416,1.9042,331100000.0
2006-09-04 11:50:00,1.90415,1.9044,1.90398,1.90434,274800002.0
2006-09-04 11:55:00,1.90436,1.90452,1.90419,1.90445,380199997.0
2006-09-04 12:00:00,1.90443,1.90461,1.90437,1.90448,411100003.0
2006-09-04 12:05:00,1.90463,1.90512,1.90448,1.90512,262099996.0
2006-09-04 12:10:00,1.90505,1.90508,1.90447,1.90478,325299997.0
2006-09-04 12:15:00,1.9048,1.9058,1.9048,1.90579,323200001.0
2006-09-04 12:20:00,1.9059,1.90601,1.90563,1.90569,377300000.0
2006-09-04 12:25:00,1.9057,1.90584,1.9056,1.90568,265199999.0
2006-09-04 12:30:00,1.90575,1.90587,1.90538,1.90538,371600003.0
2006-09-04 12:35:00,1.90548,1.90554,1.90518,1.90538,315300002.0
2006-09-04 12:40:00,1.90529,1.90531,1.90482,1.90489,433999997.0
2006-09-04 12:45:00,1.90499,1.90521,1.90493,1.90509,264099996.0
2006-09-04 12:50:00,1.90515,1.90544,1.905,1.90536,403749996.0
2006-09-04 12:55:00,1.9054,1.90598,1.90538,1.90581,320100001.0
2006-09-04 13:00:00,1.90601,1.90638,1.90601,1.90621,377200000.0
2006-09-04 13:05:00,1.90618,1.90631,1.90604,1.90618,316300001.0
2006-09-04 13:10:00,1.90619,1.90621,1.90561,1.90572,218300000.0
2006-09-04 13:15:00,1.90577,1.90589,1.90555,1.90587,228800000.0
2006-09-04 13:20:00,1.90593,1.90593,1.90557,1.90568,339999994.0
2006-09-04 13:25:00,1.90573,1.9059,1.90572,1.9058,344799999.0
2006-09-04 13:30:00,1.90577,1.90588,1.9057,1.90578,253000002.0
2006-09-04 13:35:00,1.90578,1.90582,1.90539,1.9055,341800001.0
2006-09-04 13:40:00,1.90547,1.90553,1.90506,1.90519,287599998.0
2006-09-04 13:45:00,1.90514,1.9052,1.90497,1.90515,291399999.0
2006-09-04 13:50:00,1.90515,1.9053,1.90501,1.90518,265599999.0
2006-09-04 13:55:00,1.90518,1.90566,1.90511,1.90555,305900000.0
2006-09-04 14:00:00,1.90559,1.90608,1.90548,1.90605,307899998.0
2006-09-04 14:05:00,1.90603,1.90609,1.90562,1.9057,274900004.0
2006-09-04 14:10:00,1.9056,1.90568,1.90468,1.90468,256299998.0
2006-09-04 14:15:00,1.90464,1.90467,1.90354,1.90432,312899998.0
2006-09-04 14:20:00,1.90421,1.90445,1.90404,1.90435,288900002.0
2006-09-04 14:25:00,1.90438,1.90459,1.90431,1.90433,297100001.0
2006-09-04 14:30:00,1.90442,1.90466,1.90436,1.9045,342299997.0
2006-09-04 14:35:00,1.90436,1.90442,1.90401,1.90417,300700000.0
2006-09-04 14:40:00,1.90424,1.90453,1.90424,1.90453,253999998.0
2006-09-04 14:45:00,1.90449,1.9046,1.90438,1.90438,429600002.0
2006-09-04 14:50:00,1.90455,1.90462,1.90428,1.90445,385300005.0
2006-09-04 14:55:00,1.9045,1.90462,1.90429,1.90439,312000001.0
2006-09-04 15:00:00,1.90439,1.90455,1.90432,1.90448,304600002.0
2006-09-04 15:05:00,1.90449,1.90477,1.90437,1.90454,356299996.0
2006-09-04 15:10:00,1.90445,1.90495,1.90445,1.90462,287300001.0
2006-09-04 15:15:00,1.90459,1.90464,1.90422,1.90425,364770001.0
2006-09-04 15:20:00,1.9045,1.90464,1.90433,1.90462,325100001.0
2006-09-04 15:25:00,1.90462,1.90483,1.9044,1.90476,269299999.0
2006-09-04 15:30:00,1.90476,1.90522,1.90476,1.90519,326700001.0
2006-09-04 15:35:00,1.90533,1.90554,1.90526,1.90539,290200002.0
2006-09-04 15:40:00,1.9054,1.90563,1.90534,1.90542,263300001.0
2006-09-04 15:45:00,1.90541,1.90551,1.90527,1.90546,343300001.0
2006-09-04 15:50:00,1.90543,1.90577,1.90543,1.90562,381399999.0
2006-09-04 15:55:00,1.90562,1.9057,1.90535,1.9054,293599998.0
2006-09-04 16:00:00,1.9054,1.90564,1.90515,1.90563,322600001.0
2006-09-04 16:05:00,1.90556,1.90611,1.90556,1.90598,188000001.0
2006-09-04 16:10:00,1.90595,1.90604,1.90574,1.90599,315700003.0
2006-09-04 16:15:00,1.90595,1.90603,1.90567,1.90579,276699999.0
2006-09-04 16:20:00,1.90582,1.90607,1.90575,1.90582,450200000.0
2006-09-04 16:25:00,1.90583,1.90636,1.90563,1.90623,299200003.0
2006-09-04 16:30:00,1.90613,1.90634,1.9061,1.90634,278970000.0
2006-09-04 16:35:00,1.90632,1.90639,1.90617,1.90625,354150003.0
2006-09-04 16:40:00,1.9062,1.90661,1.90592,1.9063,376370001.0
2006-09-04 16:45:00,1.90631,1.90631,1.90587,1.90592,368100002.0
2006-09-04 16:50:00,1.90589,1.90595,1.90575,1.90575,268100001.0
2006-09-04 16:55:00,1.9057,1.9057,1.90434,1.90448,283900002.0
2006-09-04 17:00:00,1.90428,1.90505,1.90428,1.90503,352300002.0
2006-09-04 17:05:00,1.90502,1.90517,1.90496,1.90499,254799998.0
2006-09-04 17:10:00,1.905,1.90505,1.90438,1.90457,313700001.0
2006-09-04 17:15:00,1.90445,1.90467,1.90411,1.9045,302400000.0
2006-09-04 17:20:00,1.90445,1.90472,1.90441,1.9045,209599998.0
2006-09-04 17:25:00,1.90457,1.9047,1.90447,1.9046,226299999.0
2006-09-04 17:30:00,1.90445,1.90447,1.90373,1.90417,257900001.0
2006-09-04 17:35:00,1.90407,1.90492,1.90399,1.9048,288200000.0
2006-09-04 17:40:00,1.90485,1.90513,1.90468,1.90476,308599998.0
2006-09-04 17:45:00,1.90476,1.90492,1.90471,1.90477,254099999.0
2006-09-04 17:50:00,1.9047,1.90508,1.9047,1.90495,230149997.0
2006-09-04 17:55:00,1.90497,1.90513,1.90479,1.90479,220199999.0
2006-09-04 18:00:00,1.90483,1.90523,1.90473,1.90508,4486470001.0
2006-09-04 18:05:00,1.90507,1.90508,1.90434,1.90463,5085350019.0
2006-09-04 18:10:00,1.90469,1.90482,1.90407,1.9042,3300849997.0
2006-09-04 18:15:00,1.90432,1.90438,1.90298,1.90318,3259549990.0
2006-09-04 18:20:00,1.9032,1.90337,1.90296,1.9032,3339799998.0
2006-09-04 18:25:00,1.90313,1.90372,1.90301,1.90342,2978149992.0
2006-09-04 18:30:00,1.90347,1.9041,1.90337,1.90385,2551150000.0
2006-09-04 18:35:00,1.9039,1.9049,1.9039,1.90475,1090999999.0
2006-09-04 18:40:00,1.90473,1.90502,1.90463,1.90498,1690099994.0
2006-09-04 18:45:00,1.90484,1.90544,1.90445,1.90538,983300002.0
2006-09-04 18:50:00,1.90543,1.90551,1.90493,1.90508,1635399998.0
2006-09-04 18:55:00,1.90515,1.90582,1.90506,1.90568,2489470004.0
2006-09-04 19:00:00,1.90553,1.906,1.90552,1.9058,1588700003.0
2006-09-04 19:05:00,1.90581,1.90593,1.90552,1.90582,2106100000.0
2006-09-04 19:10:00,1.90582,1.90595,1.90563,1.90591,1246399997.0
2006-09-04 19:15:00,1.90599,1.90622,1.90587,1.90617,1266200005.0
2006-09-04 19:20:00,1.90609,1.90634,1.90599,1.90618,1387250003.0
2006-09-04 19:25:00,1.90618,1.90644,1.90599,1.90632,1513449995.0
2006-09-04 19:30:00,1.90628,1.90633,1.90555,1.90555,1440999997.0
2006-09-04 19:35:00,1.9055,1.9056,1.90504,1.90526,1266899996.0
2006-09-04 19:40:00,1.90522,1.90533,1.90478,1.90523,1552599990.0
2006-09-04 19:45:00,1.90529,1.90568,1.90497,1.90568,1071870002.0
2006-09-04 19:50:00,1.90615,1.90644,1.90539,1.90558,1014900003.0
2006-09-04 19:55:00,1.9056,1.90595,1.90545,1.90545,1371969994.0
2006-09-04 20:00:00,1.90542,1.90567,1.90455,1.90474,850099998.0
2006-09-04 20:05:00,1.9047,1.90478,1.90431,1.90434,958199998.0
2006-09-04 20:10:00,1.90436,1.90469,1.90413,1.90441,969170005.0
2006-09-04 20:15:00,1.9045,1.9046,1.90434,1.90448,769000002.0
2006-09-04 20:20:00,1.90441,1.90495,1.90429,1.90495,908900003.0
2006-09-04 20:25:00,1.90505,1.9057,1.90505,1.90543,1576100002.0
2006-09-04 20:30:00,1.90544,1.90568,1.90489,1.9052,2300000011.0
2006-09-04 20:35:00,1.90518,1.90543,1.90509,1.90535,862700000.0
2006-09-04 20:40:00,1.90537,1.9055,1.90515,1.90533,1143799998.0
2006-09-04 20:45:00,1.90537,1.90549,1.90521,1.90543,812599997.0
2006-09-04 20:50:00,1.90543,1.90555,1.90532,1.90537,2076199994.0
2006-09-04 20:55:00,1.90539,1.90578,1.90535,1.9057,2015400004.0
2006-09-04 21:00:00,1.90565,1.90575,1.90548,1.90562,1477299994.0
2006-09-04 21:05:00,1.9056,1.90577,1.90535,1.90552,667970003.0
2006-09-04 21:10:00,1.90567,1.90588,1.90565,1.9057,856250001.0
2006-09-04 21:15:00,1.90575,1.90583,1.90548,1.90563,792150001.0
2006-09-04 21:20:00,1.90563,1.90566,1.90522,1.90537,912049996.0
2006-09-04 21:25:00,1.9052,1.90548,1.90505,1.90521,580496993.0
2006-09-04 21:30:00,1.90518,1.90548,1.9051,1.90535,824400000.0
2006-09-04 21:35:00,1.90541,1.90595,1.9054,1.90575,529800007.0
2006-09-04 21:40:00,1.90571,1.90588,1.90558,1.90579,644200007.0
2006-09-04 21:45:00,1.90592,1.90614,1.90561,1.90584,655600003.0
2006-09-04 21:50:00,1.90583,1.90595,1.9058,1.90593,376600000.0
2006-09-04 21:55:00,1.90597,1.90605,1.90565,1.90565,974600007.0
2006-09-04 22:00:00,1.90565,1.90583,1.90526,1.9056,858700000.0
2006-09-04 22:05:00,1.9056,1.90586,1.90543,1.90578,459599998.0
2006-09-04 22:10:00,1.90578,1.90591,1.9054,1.90591,464900000.0
2006-09-04 22:15:00,1.90565,1.90595,1.90548,1.90562,867799996.0
2006-09-04 22:20:00,1.90566,1.90653,1.90566,1.90583,531750000.0
2006-09-04 22:25:00,1.90586,1.9062,1.90579,1.9062,561400002.0
2006-09-04 22:30:00,1.90627,1.90666,1.90622,1.9065,637600004.0
2006-09-04 22:35:00,1.90656,1.90685,1.90656,1.9068,288146997.0
2006-09-04 22:40:00,1.90675,1.90678,1.90645,1.90663,465999998.0
2006-09-04 22:45:00,1.90658,1.90669,1.90632,1.90664,318900001.0
2006-09-04 22:50:00,1.90675,1.90691,1.90652,1.90685,231400002.0
2006-09-04 22:55:00,1.90692,1.90713,1.90662,1.90666,322499999.0
2006-09-04 23:00:00,1.9066,1.90686,1.90617,1.90682,233900000.0
2006-09-04 23:05:00,1.90665,1.90697,1.90653,1.90664,396900000.0
2006-09-04 23:10:00,1.90665,1.90678,1.90634,1.90665,375300002.0
2006-09-04 23:15:00,1.9065,1.90664,1.9064,1.90648,342300003.0
2006-09-04 23:20:00,1.90657,1.90663,1.9063,1.90643,314800005.0
2006-09-04 23:25:00,1.90639,1.90639,1.90591,1.90611,254299997.0
2006-09-04 23:30:00,1.90578,1.90587,1.90532,1.90563,392899997.0
2006-09-04 23:35:00,1.90559,1.90575,1.90548,1.90575,126849999.0
2006-09-04 23:40:00,1.9058,1.90602,1.90576,1.90593,257800000.0
2006-09-04 23:45:00,1.90595,1.90601,1.90574,1.90578,268000002.0
2006-09-04 23:50:00,1.9058,1.90587,1.90539,1.90573,296499999.0
2006-09-04 23:55:00,1.90561,1.90575,1.90551,1.90565,315800000.0
2006-09-05 00:00:00,1.90558,1.90578,1.90526,1.90573,331900001.0
2006-09-05 00:05:00,1.90575,1.90575,1.90538,1.9056,211499999.0
2006-09-05 00:10:00,1.90565,1.90565,1.90545,1.9055,176899999.0
2006-09-05 00:15:00,1.9055,1.90555,1.90521,1.9055,153600002.0
2006-09-05 00:20:00,1.90525,1.90556,1.90496,1.90525,270700000.0
2006-09-05 00:25:00,1.90539,1.9056,1.90524,1.90542,278000000.0
2006-09-05 00:30:00,1.90542,1.90545,1.90516,1.90542,207499996.0
2006-09-05 00:35:00,1.90546,1.9055,1.90527,1.90534,341899999.0
2006-09-05 00:40:00,1.9054,1.90555,1.9053,1.9054,310700001.0
2006-09-05 00:45:00,1.90542,1.90548,1.90525,1.90542,304399998.0
2006-09-05 00:50:00,1.9053,1.90547,1.90505,1.90505,208599997.0
2006-09-05 00:55:00,1.90484,1.9053,1.90458,1.90504,343100000.0
2006-09-05 01:00:00,1.90498,1.9054,1.90485,1.90485,286200002.0
2006-09-05 01:05:00,1.90497,1.90497,1.90432,1.90496,296600000.0
2006-09-05 01:10:00,1.90517,1.90519,1.9045,1.90481,230799999.0
2006-09-05 01:15:00,1.90463,1.90485,1.90446,1.90463,379100003.0
2006-09-05 01:20:00,1.90474,1.90489,1.90472,1.90489,74500000.0
2006-09-05 01:25:00,1.90495,1.90497,1.90463,1.90486,267100000.0
2006-09-05 01:30:00,1.90497,1.90507,1.90461,1.90474,303100001.0
2006-09-05 01:35:00,1.90465,1.90498,1.90455,1.90498,317599999.0
2006-09-05 01:40:00,1.90499,1.90534,1.90495,1.90514,294299999.0
2006-09-05 01:45:00,1.90513,1.90531,1.90492,1.90513,312099998.0
2006-09-05 01:50:00,1.90512,1.9052,1.90489,1.905,326999999.0
2006-09-05 01:55:00,1.90508,1.90513,1.90482,1.90504,274099998.0
2006-09-05 02:00:00,1.90513,1.90543,1.90501,1.90543,213699997.0
2006-09-05 02:05:00,1.90553,1.90563,1.9053,1.9053,118999999.0
2006-09-05 02:10:00,1.90525,1.90525,1.90389,1.90435,276500000.0
2006-09-05 02:15:00,1.9044,1.90457,1.90389,1.9039,234000001.0
2006-09-05 02:20:00,1.90385,1.90406,1.90357,1.90381,337599998.0
2006-09-05 02:25:00,1.90373,1.90398,1.90372,1.90383,308300001.0
2006-09-05 02:30:00,1.9038,1.90385,1.90343,1.9035,298400002.0
2006-09-05 02:35:00,1.90353,1.90366,1.90298,1.90305,379199999.0
2006-09-05 02:40:00,1.90308,1.90352,1.90308,1.90329,386099998.0
2006-09-05 02:45:00,1.90322,1.90335,1.90312,1.9032,132700000.0
2006-09-05 02:50:00,1.90317,1.90333,1.90295,1.90333,302100002.0
2006-09-05 02:55:00,1.90339,1.90359,1.90313,1.90313,327299997.0
2006-09-05 03:00:00,1.90329,1.90366,1.90323,1.90351,274799999.0
2006-09-05 03:05:00,1.90348,1.90359,1.90331,1.90343,218600000.0
2006-09-05 03:10:00,1.90339,1.9035,1.9029,1.9035,194599998.0
2006-09-05 03:15:00,1.90364,1.90372,1.90344,1.9036,273800002.0
2006-09-05 03:20:00,1.90365,1.90371,1.90337,1.90362,156100000.0
2006-09-05 03:25:00,1.90366,1.90394,1.90366,1.90388,184199999.0
2006-09-05 03:30:00,1.90391,1.90391,1.90377,1.90383,150899999.0
2006-09-05 03:35:00,1.90389,1.90414,1.90373,1.90388,335700000.0
2006-09-05 03:40:00,1.90401,1.90428,1.90387,1.90387,252299998.0
2006-09-05 03:45:00,1.90388,1.90422,1.90388,1.90422,270000002.0
2006-09-05 03:50:00,1.90404,1.90439,1.90395,1.90404,356700001.0
2006-09-05 03:55:00,1.9041,1.90415,1.90373,1.9041,260299999.0
2006-09-05 04:00:00,1.90405,1.9042,1.90385,1.90404,381846994.0
2006-09-05 04:05:00,1.90408,1.90438,1.90392,1.90421,377800004.0
2006-09-05 04:10:00,1.90412,1.90419,1.90385,1.90385,348800000.0
2006-09-05 04:15:00,1.90388,1.90411,1.90379,1.90394,468000000.0
2006-09-05 04:20:00,1.9038,1.90394,1.9037,1.90379,196999999.0
2006-09-05 04:25:00,1.90387,1.90416,1.90387,1.90395,344750003.0
2006-09-05 04:30:00,1.90399,1.90425,1.90396,1.90418,170699999.0
2006-09-05 04:35:00,1.90406,1.90419,1.90378,1.90404,245900000.0
2006-09-05 04:40:00,1.90411,1.90411,1.90375,1.90375,183899999.0
2006-09-05 04:45:00,1.90378,1.90382,1.90343,1.90359,233599998.0
2006-09-05 04:50:00,1.9037,1.90385,1.90361,1.90385,166700000.0
2006-09-05 04:55:00,1.90381,1.90381,1.90338,1.90342,254899998.0
2006-09-05 05:00:00,1.90345,1.90349,1.90316,1.9034,155199998.0
2006-09-05 05:05:00,1.90345,1.90345,1.90311,1.90328,243800000.0
2006-09-05 05:10:00,1.90335,1.90335,1.90321,1.90323,224600003.0
2006-09-05 05:15:00,1.90323,1.90336,1.90315,1.90331,320600002.0
2006-09-05 05:20:00,1.90325,1.90343,1.903,1.90328,316299995.0
2006-09-05 05:25:00,1.9032,1.90327,1.90305,1.90327,124899998.0
2006-09-05 05:30:00,1.9033,1.90335,1.90305,1.90335,250200000.0
2006-09-05 05:35:00,1.9033,1.90335,1.90288,1.90322,133300000.0
2006-09-05 05:40:00,1.90335,1.90341,1.90318,1.90318,202000000.0
2006-09-05 05:45:00,1.90326,1.90353,1.90301,1.90308,174000001.0
2006-09-05 05:50:00,1.90298,1.90359,1.90292,1.9033,326699998.0
2006-09-05 05:55:00,1.90334,1.90353,1.90328,1.90348,248999997.0
2006-09-05 06:00:00,1.90359,1.90367,1.90306,1.90318,373299996.0
2006-09-05 06:05:00,1.90332,1.90351,1.9031,1.90345,217549999.0
2006-09-05 06:10:00,1.90345,1.90353,1.90321,1.90322,241300000.0
2006-09-05 06:15:00,1.90333,1.90333,1.90281,1.90312,270300001.0
2006-09-05 06:20:00,1.90314,1.90328,1.90294,1.90322,304900001.0
2006-09-05 06:25:00,1.90325,1.90334,1.90309,1.90334,160100001.0
2006-09-05 06:30:00,1.90333,1.90335,1.90311,1.90332,323300002.0
2006-09-05 06:35:00,1.90331,1.90345,1.90307,1.90317,235000003.0
2006-09-05 06:40:00,1.90315,1.9033,1.90304,1.90305,218299999.0
2006-09-05 06:45:00,1.90308,1.90331,1.90294,1.90331,241299998.0
2006-09-05 06:50:00,1.90327,1.90327,1.90285,1.90315,169299998.0
2006-09-05 06:55:00,1.90311,1.90337,1.90302,1.90317,159250000.0
2006-09-05 07:00:00,1.90331,1.90441,1.90229,1.90268,293500001.0
2006-09-05 07:05:00,1.90258,1.90299,1.90239,1.90265,225400000.0
2006-09-05 07:10:00,1.90268,1.90325,1.90262,1.9032,349599999.0
2006-09-05 07:15:00,1.90323,1.90369,1.90308,1.90368,303800001.0
2006-09-05 07:20:00,1.90387,1.90408,1.90354,1.90357,265849999.0
2006-09-05 07:25:00,1.90359,1.90372,1.90335,1.90353,345600001.0
2006-09-05 07:30:00,1.9037,1.90409,1.90356,1.90398,387200002.0
2006-09-05 07:35:00,1.90402,1.90404,1.90374,1.9038,309900004.0
2006-09-05 07:40:00,1.90377,1.90377,1.90328,1.90343,386200000.0
2006-09-05 07:45:00,1.90333,1.90365,1.90332,1.90362,264899997.0
2006-09-05 07:50:00,1.90369,1.90372,1.90248,1.90269,183449999.0
2006-09-05 07:55:00,1.9027,1.90333,1.90263,1.90319,200046993.0
2006-09-05 08:00:00,1.90323,1.90323,1.90285,1.90295,414800005.0
2006-09-05 08:05:00,1.90297,1.90301,1.90239,1.90271,279799999.0
2006-09-05 08:10:00,1.90268,1.90317,1.90248,1.90315,360199995.0
2006-09-05 08:15:00,1.90323,1.90345,1.90311,1.90332,171699999.0
2006-09-05 08:20:00,1.90331,1.90342,1.903,1.90301,343000000.0
2006-09-05 08:25:00,1.90285,1.90311,1.90285,1.90298,314499999.0
2006-09-05 08:30:00,1.903,1.90318,1.90281,1.90305,257399999.0
2006-09-05 08:35:00,1.90313,1.90313,1.90212,1.9023,426100003.0
2006-09-05 08:40:00,1.90235,1.90262,1.90199,1.90201,418800000.0
2006-09-05 08:45:00,1.90212,1.90215,1.9019,1.90204,268199997.0
2006-09-05 08:50:00,1.90182,1.90182,1.90073,1.90105,289700001.0
2006-09-05 08:55:00,1.90117,1.9014,1.90112,1.90112,339500000.0
2006-09-05 09:00:00,1.90112,1.90125,1.90097,1.90097,286700001.0
2006-09-05 09:05:00,1.90117,1.90148,1.90104,1.90137,302600000.0
2006-09-05 09:10:00,1.90138,1.90179,1.90135,1.90161,333299997.0
2006-09-05 09:15:00,1.90157,1.90169,1.90115,1.90124,408900003.0
2006-09-05 09:20:00,1.90124,1.90138,1.90083,1.90097,213900001.0
2006-09-05 09:25:00,1.90094,1.90094,1.89974,1.9001,355650003.0
2006-09-05 09:30:00,1.89999,1.90047,1.89901,1.89908,306199997.0
2006-09-05 09:35:00,1.89914,1.89958,1.89806,1.8984,350500002.0
2006-09-05 09:40:00,1.89841,1.89922,1.89837,1.89912,347299997.0
2006-09-05 09:45:00,1.89917,1.89962,1.89908,1.89936,395200003.0
2006-09-05 09:50:00,1.8995,1.89957,1.89918,1.89937,395600000.0
2006-09-05 09:55:00,1.8994,1.89942,1.89842,1.89842,273599997.0
2006-09-05 10:00:00,1.89812,1.89856,1.89718,1.89851,274550001.0
2006-09-05 10:05:00,1.89846,1.89859,1.89818,1.89859,264200002.0
2006-09-05 10:10:00,1.89857,1.89857,1.89811,1.89819,354699996.0
2006-09-05 10:15:00,1.89818,1.89839,1.89787,1.89792,245799999.0
2006-09-05 10:20:00,1.89788,1.89794,1.89713,1.89732,292299998.0
2006-09-05 10:25:00,1.89738,1.89863,1.89709,1.89824,410600001.0
2006-09-05 10:30:00,1.89816,1.89818,1.89699,1.8971,251299999.0
2006-09-05 10:35:00,1.89713,1.8972,1.89642,1.89678,281500001.0
2006-09-05 10:40:00,1.89697,1.89846,1.89695,1.89844,244399999.0
2006-09-05 10:45:00,1.89862,1.89868,1.89807,1.8982,231800000.0
2006-09-05 10:50:00,1.89813,1.89815,1.89728,1.89753,294200002.0
2006-09-05 10:55:00,1.8977,1.89842,1.89742,1.89842,414099994.0
2006-09-05 11:00:00,1.89847,1.8986,1.89755,1.89796,321999995.0
2006-09-05 11:05:00,1.89799,1.89857,1.89784,1.89848,286100001.0
2006-09-05 11:10:00,1.89845,1.89872,1.89825,1.89865,207049999.0
2006-09-05 11:15:00,1.89864,1.899,1.89853,1.899,305199999.0
2006-09-05 11:20:00,1.8992,1.89958,1.89914,1.89916,329300004.0
2006-09-05 11:25:00,1.89893,1.89893,1.89853,1.89868,344600002.0
2006-09-05 11:30:00,1.89861,1.89861,1.89826,1.89861,397500001.0
2006-09-05 11:35:00,1.89862,1.90024,1.8986,1.89961,326900003.0
2006-09-05 11:40:00,1.89953,1.89984,1.89931,1.89953,410200000.0
2006-09-05 11:45:00,1.8995,1.89966,1.89916,1.89953,306700001.0
2006-09-05 11:50:00,1.89958,1.90035,1.89945,1.90029,323599999.0
2006-09-05 11:55:00,1.90036,1.90036,1.89978,1.89988,405700002.0
2006-09-05 12:00:00,1.89979,1.90005,1.89938,1.89988,355100003.0
2006-09-05 12:05:00,1.89984,1.9002,1.89972,1.9002,230900000.0
2006-09-05 12:10:00,1.90024,1.90035,1.89986,1.89994,292100000.0
2006-09-05 12:15:00,1.90001,1.90008,1.89986,1.89995,258100002.0
2006-09-05 12:20:00,1.90003,1.90003,1.8997,1.89988,238700001.0
2006-09-05 12:25:00,1.89988,1.90013,1.89979,1.89988,362000001.0
2006-09-05 12:30:00,1.8999,1.90017,1.8999,1.8999,470900002.0
2006-09-05 12:35:00,1.89995,1.90042,1.89973,1.9003,216100000.0
2006-09-05 12:40:00,1.90032,1.90037,1.8999,1.8999,457700005.0
2006-09-05 12:45:00,1.89997,1.90065,1.89985,1.90058,382200005.0
2006-09-05 12:50:00,1.90057,1.90057,1.89988,1.9,363100004.0
2006-09-05 12:55:00,1.89998,1.90015,1.89958,1.89977,314200000.0
2006-09-05 13:00:00,1.89973,1.89987,1.8995,1.89951,295199999.0
2006-09-05 13:05:00,1.89946,1.89963,1.89906,1.89936,321799999.0
2006-09-05 13:10:00,1.89885,1.89917,1.89847,1.89883,305500003.0
2006-09-05 13:15:00,1.89865,1.89967,1.89842,1.89967,310000001.0
2006-09-05 13:20:00,1.89945,1.89975,1.89913,1.89933,383300003.0
2006-09-05 13:25:00,1.89925,1.89944,1.89885,1.89913,321899999.0
2006-09-05 13:30:00,1.89926,1.90027,1.89914,1.89967,483399998.0
2006-09-05 13:35:00,1.89982,1.89986,1.89904,1.89917,345299999.0
2006-09-05 13:40:00,1.89932,1.8994,1.89837,1.89901,395200001.0
2006-09-05 13:45:00,1.89925,1.89955,1.89871,1.89955,470099998.0
2006-09-05 13:50:00,1.89957,1.89976,1.89881,1.89931,418200002.0
2006-09-05 13:55:00,1.8995,1.8996,1.89855,1.89856,258700000.0
2006-09-05 14:00:00,1.89838,1.89914,1.898,1.8985,346650001.0
2006-09-05 14:05:00,1.89828,1.89888,1.8981,1.89871,340900000.0
2006-09-05 14:10:00,1.8986,1.89906,1.89754,1.89772,367200002.0
2006-09-05 14:15:00,1.89758,1.89813,1.8974,1.89803,246699999.0
2006-09-05 14:20:00,1.89783,1.89816,1.89759,1.89767,273300003.0
2006-09-05 14:25:00,1.89771,1.89787,1.89724,1.8975,393599999.0
2006-09-05 14:30:00,1.89777,1.89824,1.89753,1.898,272300001.0
2006-09-05 14:35:00,1.89773,1.89805,1.89736,1.89775,385199999.0
2006-09-05 14:40:00,1.89769,1.89797,1.89722,1.89745,336000000.0
2006-09-05 14:45:00,1.89748,1.89797,1.89712,1.89737,341400001.0
2006-09-05 14:50:00,1.89743,1.89791,1.89701,1.89745,344099998.0
2006-09-05 14:55:00,1.89733,1.89785,1.89708,1.89781,374200001.0
2006-09-05 15:00:00,1.89757,1.89824,1.89721,1.89747,403100000.0
2006-09-05 15:05:00,1.89782,1.89797,1.89743,1.89777,291200000.0
2006-09-05 15:10:00,1.89758,1.8978,1.89704,1.89742,435900000.0
2006-09-05 15:15:00,1.89752,1.89782,1.89678,1.89691,367099998.0
2006-09-05 15:20:00,1.89662,1.89667,1.89554,1.89604,366400002.0
2006-09-05 15:25:00,1.89588,1.89666,1.89576,1.89649,435300000.0
2006-09-05 15:30:00,1.89642,1.8966,1.89572,1.8961,403199996.0
2006-09-05 15:35:00,1.89617,1.89631,1.8949,1.8952,324099997.0
2006-09-05 15:40:00,1.89512,1.89518,1.89442,1.89479,430200001.0
2006-09-05 15:45:00,1.89497,1.89512,1.89434,1.89512,392800001.0
2006-09-05 15:50:00,1.89512,1.89542,1.89501,1.89542,348300000.0
2006-09-05 15:55:00,1.8954,1.8959,1.89536,1.8956,373899999.0
2006-09-05 16:00:00,1.89574,1.89584,1.8953,1.89545,387100000.0
2006-09-05 16:05:00,1.8955,1.89567,1.89537,1.89539,250100003.0
2006-09-05 16:10:00,1.89537,1.89566,1.89509,1.8952,444399999.0
2006-09-05 16:15:00,1.89522,1.89531,1.89463,1.89481,372399998.0
2006-09-05 16:20:00,1.89489,1.89494,1.89305,1.89367,276600001.0
2006-09-05 16:25:00,1.8938,1.89383,1.89279,1.89315,305499996.0
2006-09-05 16:30:00,1.89308,1.8932,1.89203,1.89297,434999998.0
2006-09-05 16:35:00,1.893,1.8935,1.8927,1.89293,366100002.0
2006-09-05 16:40:00,1.89297,1.89297,1.89253,1.89286,431199999.0
2006-09-05 16:45:00,1.8928,1.8928,1.89195,1.89236,518299999.0
2006-09-05 16:50:00,1.8923,1.89242,1.89189,1.89203,396300003.0
2006-09-05 16:55:00,1.89172,1.89227,1.89114,1.89227,393000000.0
2006-09-05 17:00:00,1.89233,1.89266,1.8921,1.89239,320600001.0
2006-09-05 17:05:00,1.8924,1.89329,1.89233,1.89321,306800001.0
2006-09-05 17:10:00,1.89314,1.8932,1.8927,1.89319,285200001.0
2006-09-05 17:15:00,1.893,1.89388,1.89297,1.89355,338999999.0
2006-09-05 17:20:00,1.89338,1.89353,1.89305,1.8932,394500002.0
2006-09-05 17:25:00,1.89326,1.89354,1.89301,1.89346,196099998.0
2006-09-05 17:30:00,1.89342,1.89387,1.89324,1.89334,251499997.0
2006-09-05 17:35:00,1.89336,1.89336,1.89219,1.89219,198400000.0
2006-09-05 17:40:00,1.89238,1.89296,1.8922,1.89277,332900002.0
2006-09-05 17:45:00,1.89281,1.89288,1.89233,1.89251,314399997.0
2006-09-05 17:50:00,1.89239,1.89276,1.89186,1.89186,369700002.0
2006-09-05 17:55:00,1.89177,1.89254,1.8915,1.89234,359799998.0
2006-09-05 18:00:00,1.89236,1.89286,1.89234,1.89268,4279999999.0
2006-09-05 18:05:00,1.89267,1.89324,1.89262,1.89295,5342499996.0
2006-09-05 18:10:00,1.89293,1.89309,1.89257,1.893,3493899990.0
2006-09-05 18:15:00,1.89302,1.89313,1.89272,1.89288,3421300002.0
2006-09-05 18:20:00,1.89299,1.89316,1.89274,1.893,3483340008.0
2006-09-05 18:25:00,1.89296,1.89322,1.89296,1.89315,3371397004.0
2006-09-05 18:30:00,1.89317,1.8933,1.89287,1.89288,2793800000.0
2006-09-05 18:35:00,1.89285,1.89322,1.89262,1.89306,984850003.0
2006-09-05 18:40:00,1.89301,1.89328,1.89285,1.89312,1326800000.0
2006-09-05 18:45:00,1.89303,1.89313,1.89269,1.89306,1044500004.0
2006-09-05 18:50:00,1.89308,1.89359,1.89297,1.89351,1788899998.0
2006-09-05 18:55:00,1.89358,1.89362,1.89279,1.89279,2413599992.0
2006-09-05 19:00:00,1.89275,1.89339,1.89275,1.89325,1540499991.0
2006-09-05 19:05:00,1.89327,1.89344,1.89311,1.89344,1862599992.0
2006-09-05 19:10:00,1.89341,1.89344,1.8926,1.89275,1432800000.0
2006-09-05 19:15:00,1.89273,1.89286,1.89256,1.89277,1415000004.0
2006-09-05 19:20:00,1.89268,1.89275,1.89246,1.89255,1362300000.0
2006-09-05 19:25:00,1.89253,1.89278,1.89242,1.8927,1617600002.0
2006-09-05 19:30:00,1.89261,1.89271,1.89221,1.89233,1354500005.0
2006-09-05 19:35:00,1.8923,1.89244,1.8922,1.8924,1374149993.0
2006-09-05 19:40:00,1.89241,1.89273,1.89231,1.89245,1559200002.0
2006-09-05 19:45:00,1.89243,1.89273,1.89232,1.89257,1035400001.0
2006-09-05 19:50:00,1.89256,1.89322,1.89243,1.89307,1032099999.0
2006-09-05 19:55:00,1.893,1.89318,1.89297,1.89303,1370270002.0
2006-09-05 20:00:00,1.89298,1.89308,1.89263,1.89274,1025399998.0
2006-09-05 20:05:00,1.8927,1.89286,1.89259,1.89265,1028099998.0
2006-09-05 20:10:00,1.89266,1.89305,1.89261,1.89275,1111099999.0
2006-09-05 20:15:00,1.89273,1.89293,1.89268,1.89287,964600000.0
2006-09-05 20:20:00,1.8928,1.89305,1.8927,1.89305,959770003.0
2006-09-05 20:25:00,1.89307,1.8931,1.89263,1.89271,1910699999.0
2006-09-05 20:30:00,1.8927,1.89293,1.89262,1.8929,2582946992.0
2006-09-05 20:35:00,1.8929,1.89349,1.89271,1.8934,1008369998.0
2006-09-05 20:40:00,1.89338,1.8938,1.89311,1.89374,1118949993.0
2006-09-05 20:45:00,1.89376,1.89414,1.89376,1.89414,809499998.0
2006-09-05 20:50:00,1.89413,1.89418,1.89383,1.89395,1884899992.0
2006-09-05 20:55:00,1.89395,1.89442,1.89385,1.89433,2036399995.0
2006-09-05 21:00:00,1.89426,1.8944,1.89399,1.89411,1268700001.0
2006-09-05 21:05:00,1.89408,1.89417,1.89373,1.89373,623600001.0
2006-09-05 21:10:00,1.89375,1.8939,1.89365,1.8937,734999997.0
2006-09-05 21:15:00,1.89373,1.89404,1.89338,1.89397,627699999.0
2006-09-05 21:20:00,1.89395,1.89395,1.89373,1.89373,892500000.0
2006-09-05 21:25:00,1.89367,1.89377,1.89356,1.89375,642200004.0
2006-09-05 21:30:00,1.89367,1.89388,1.8936,1.89375,864850006.0
2006-09-05 21:35:00,1.89383,1.89385,1.89362,1.89367,633400000.0
2006-09-05 21:40:00,1.89372,1.89378,1.89367,1.89372,662799997.0
2006-09-05 21:45:00,1.89372,1.89398,1.89372,1.89387,541599995.0
2006-09-05 21:50:00,1.89398,1.89398,1.8937,1.8937,401800003.0
2006-09-05 21:55:00,1.89373,1.89397,1.89362,1.89383,971300007.0
2006-09-05 22:00:00,1.8939,1.89395,1.89373,1.89373,731600003.0
2006-09-05 22:05:00,1.8937,1.89375,1.89347,1.89365,432000000.0
2006-09-05 22:10:00,1.89326,1.89378,1.89322,1.89378,360900000.0
2006-09-05 22:15:00,1.89379,1.89379,1.89351,1.89377,657700003.0
2006-09-05 22:20:00,1.89379,1.89385,1.89359,1.89374,527599992.0
2006-09-05 22:25:00,1.89385,1.89392,1.89362,1.89365,484500000.0
2006-09-05 22:30:00,1.89367,1.8938,1.89304,1.89368,824399999.0
2006-09-05 22:35:00,1.89373,1.89427,1.89373,1.89413,260799999.0
2006-09-05 22:40:00,1.89395,1.89417,1.89297,1.89413,525399997.0
2006-09-05 22:45:00,1.89415,1.8945,1.89415,1.89432,437070002.0
2006-09-05 22:50:00,1.89435,1.89449,1.89399,1.89399,227499999.0
2006-09-05 22:55:00,1.89412,1.8948,1.89396,1.89422,324299999.0
2006-09-05 23:00:00,1.89422,1.89436,1.89368,1.89409,278499999.0
2006-09-05 23:05:00,1.8941,1.8942,1.89383,1.89395,225800002.0
2006-09-05 23:10:00,1.89382,1.89426,1.89368,1.89418,421200000.0
2006-09-05 23:15:00,1.89412,1.89416,1.89371,1.89378,299500001.0
2006-09-05 23:20:00,1.8939,1.89411,1.89385,1.89397,327600002.0
2006-09-05 23:25:00,1.89392,1.89392,1.8937,1.89372,150999998.0
2006-09-05 23:30:00,1.89365,1.89365,1.89269,1.89338,276699997.0
2006-09-05 23:35:00,1.89335,1.8935,1.89335,1.89345,180800001.0
2006-09-05 23:40:00,1.89326,1.89355,1.89321,1.89351,217399997.0
2006-09-05 23:45:00,1.89355,1.89355,1.89313,1.89313,166999999.0
2006-09-05 23:50:00,1.8933,1.89348,1.89308,1.89335,250800001.0
2006-09-05 23:55:00,1.89341,1.89376,1.89322,1.89341,387500003.0
2006-09-06 00:00:00,1.89345,1.89403,1.89339,1.89403,160700001.0
2006-09-06 00:05:00,1.89422,1.89455,1.89397,1.89408,284900002.0
2006-09-06 00:10:00,1.89414,1.89421,1.89387,1.8941,235999997.0
2006-09-06 00:15:00,1.89408,1.89408,1.89359,1.89365,226700000.0
2006-09-06 00:20:00,1.89396,1.89404,1.89361,1.89378,204700000.0
2006-09-06 00:25:00,1.89367,1.89405,1.89367,1.89401,325899999.0
2006-09-06 00:30:00,1.89401,1.89401,1.89374,1.89384,224000003.0
2006-09-06 00:35:00,1.89398,1.89408,1.89366,1.89408,132700000.0
2006-09-06 00:40:00,1.89412,1.89428,1.89392,1.89428,214500001.0
2006-09-06 00:45:00,1.8943,1.89435,1.89377,1.89433,206999999.0
2006-09-06 00:50:00,1.89435,1.89462,1.89428,1.89443,211599998.0
2006-09-06 00:55:00,1.8944,1.89457,1.89428,1.89447,367100001.0
2006-09-06 01:00:00,1.89445,1.89456,1.89423,1.89438,171499999.0
2006-09-06 01:05:00,1.89447,1.89463,1.89411,1.89421,306200000.0
2006-09-06 01:10:00,1.8942,1.8942,1.89404,1.89417,265900003.0
2006-09-06 01:15:00,1.89404,1.8941,1.89364,1.89378,391799997.0
2006-09-06 01:20:00,1.89392,1.89404,1.89376,1.894,311099998.0
2006-09-06 01:25:00,1.89404,1.89415,1.89397,1.894,300300001.0
2006-09-06 01:30:00,1.89405,1.89407,1.89376,1.89399,255600001.0
2006-09-06 01:35:00,1.89393,1.89403,1.89383,1.89387,267700000.0
2006-09-06 01:40:00,1.89386,1.89402,1.89369,1.89377,293399998.0
2006-09-06 01:45:00,1.89377,1.89382,1.8935,1.8935,209499999.0
2006-09-06 01:50:00,1.8934,1.8938,1.89331,1.89362,297099997.0
2006-09-06 01:55:00,1.89364,1.89371,1.8931,1.8936,332200000.0
2006-09-06 02:00:00,1.89345,1.89364,1.89339,1.89358,291200003.0
2006-09-06 02:05:00,1.89357,1.89401,1.89357,1.89394,196300003.0
2006-09-06 02:10:00,1.89392,1.89398,1.89364,1.8939,377699995.0
2006-09-06 02:15:00,1.89391,1.89391,1.89362,1.89373,293700001.0
2006-09-06 02:20:00,1.89363,1.89373,1.89338,1.8936,232400002.0
2006-09-06 02:25:00,1.89353,1.89365,1.89346,1.89362,312099998.0
2006-09-06 02:30:00,1.89358,1.89362,1.89325,1.8934,203700000.0
2006-09-06 02:35:00,1.89362,1.89383,1.89352,1.89376,292499996.0
2006-09-06 02:40:00,1.89368,1.89375,1.89354,1.89375,288900003.0
2006-09-06 02:45:00,1.89365,1.89416,1.89365,1.89393,144200000.0
2006-09-06 02:50:00,1.89386,1.89388,1.89355,1.89364,330000002.0
2006-09-06 02:55:00,1.89356,1.89392,1.89345,1.89392,272999999.0
2006-09-06 03:00:00,1.89407,1.89454,1.89407,1.89424,324000001.0
2006-09-06 03:05:00,1.89414,1.89433,1.8939,1.89433,301900000.0
2006-09-06 03:10:00,1.89447,1.89483,1.8943,1.89483,236899999.0
2006-09-06 03:15:00,1.89484,1.89494,1.89469,1.89482,280000000.0
2006-09-06 03:20:00,1.89489,1.89508,1.89455,1.8946,333550004.0
2006-09-06 03:25:00,1.8946,1.89487,1.89445,1.89455,373299999.0
2006-09-06 03:30:00,1.89453,1.89459,1.89382,1.89382,165999998.0
2006-09-06 03:35:00,1.89369,1.89415,1.89369,1.8941,356249999.0
2006-09-06 03:40:00,1.89414,1.89417,1.89385,1.89411,269700001.0
2006-09-06 03:45:00,1.89399,1.89424,1.89386,1.89424,258700000.0
2006-09-06 03:50:00,1.89428,1.8945,1.89428,1.8944,399100006.0
2006-09-06 03:55:00,1.89454,1.89504,1.89451,1.89504,225200002.0
2006-09-06 04:00:00,1.89477,1.89508,1.89476,1.89508,186200003.0
2006-09-06 04:05:00,1.89508,1.89508,1.89435,1.89442,275399998.0
2006-09-06 04:10:00,1.89436,1.89445,1.89425,1.89428,256700000.0
2006-09-06 04:15:00,1.89442,1.89455,1.89417,1.89442,189599998.0
2006-09-06 04:20:00,1.89436,1.89463,1.89419,1.89438,237100001.0
2006-09-06 04:25:00,1.89433,1.89452,1.89428,1.89452,309399999.0
2006-09-06 04:30:00,1.8945,1.89468,1.89441,1.8946,195550001.0
2006-09-06 04:35:00,1.89455,1.89482,1.89442,1.89442,279700000.0
2006-09-06 04:40:00,1.89463,1.89469,1.89437,1.89437,155499998.0
2006-09-06 04:45:00,1.8944,1.89445,1.89434,1.89442,170500001.0
2006-09-06 04:50:00,1.89437,1.89437,1.89407,1.89408,292800004.0
2006-09-06 04:55:00,1.89417,1.89428,1.89386,1.89394,265399999.0
2006-09-06 05:00:00,1.89408,1.89438,1.89399,1.89432,189500004.0
2006-09-06 05:05:00,1.89422,1.89445,1.89392,1.8943,242799999.0
2006-09-06 05:10:00,1.89442,1.89455,1.8943,1.89438,263400000.0
2006-09-06 05:15:00,1.89443,1.89445,1.89412,1.8943,279900000.0
2006-09-06 05:20:00,1.89432,1.8947,1.89417,1.89451,225100001.0
2006-09-06 05:25:00,1.89462,1.89482,1.89457,1.89468,271499998.0
2006-09-06 05:30:00,1.89468,1.8947,1.89425,1.89455,288499999.0
2006-09-06 05:35:00,1.8944,1.89454,1.89419,1.89454,234400000.0
2006-09-06 05:40:00,1.89465,1.89473,1.8945,1.89458,292670002.0
2006-09-06 05:45:00,1.89455,1.89475,1.89453,1.8947,164999999.0
2006-09-06 05:50:00,1.89465,1.89478,1.89437,1.89475,343400000.0
2006-09-06 05:55:00,1.8947,1.8951,1.89463,1.89502,233446990.0
2006-09-06 06:00:00,1.89509,1.89521,1.89492,1.89499,259970002.0
2006-09-06 06:05:00,1.8949,1.89512,1.89486,1.8949,335500000.0
2006-09-06 06:10:00,1.89488,1.89508,1.8948,1.89504,287600000.0
2006-09-06 06:15:00,1.89503,1.89503,1.89449,1.89465,330900002.0
2006-09-06 06:20:00,1.89472,1.89479,1.89429,1.89443,414200001.0
2006-09-06 06:25:00,1.89451,1.89467,1.89433,1.89467,176599999.0
2006-09-06 06:30:00,1.89455,1.89463,1.89442,1.89462,271399998.0
2006-09-06 06:35:00,1.8946,1.89472,1.89444,1.89461,200999999.0
2006-09-06 06:40:00,1.89465,1.89465,1.89437,1.89437,266999998.0
2006-09-06 06:45:00,1.89443,1.89455,1.89429,1.89451,304200002.0
2006-09-06 06:50:00,1.8945,1.89453,1.89413,1.89443,197100002.0
2006-09-06 06:55:00,1.8944,1.8947,1.89438,1.89448,162800002.0
2006-09-06 07:00:00,1.8946,1.8946,1.8944,1.89444,291099996.0
2006-09-06 07:05:00,1.89455,1.89465,1.89442,1.8946,153949999.0
2006-09-06 07:10:00,1.89454,1.89472,1.8943,1.8944,317600002.0
2006-09-06 07:15:00,1.89443,1.89454,1.89426,1.89447,233799999.0
2006-09-06 07:20:00,1.89448,1.89465,1.89443,1.89451,389899999.0
2006-09-06 07:25:00,1.89449,1.89462,1.89436,1.89439,243500000.0
2006-09-06 07:30:00,1.89439,1.89439,1.89392,1.8941,327600001.0
2006-09-06 07:35:00,1.89415,1.89447,1.89405,1.89447,197800000.0
2006-09-06 07:40:00,1.89442,1.8945,1.8943,1.89448,287100000.0
2006-09-06 07:45:00,1.89438,1.89438,1.89409,1.89418,236700002.0
2006-09-06 07:50:00,1.89411,1.89419,1.89386,1.89408,247400000.0
2006-09-06 07:55:00,1.89407,1.8942,1.89382,1.89393,270746995.0
2006-09-06 08:00:00,1.89387,1.89391,1.8937,1.89385,213699999.0
2006-09-06 08:05:00,1.89388,1.89412,1.89376,1.89405,359799998.0
2006-09-06 08:10:00,1.894,1.89412,1.89382,1.89386,370699997.0
2006-09-06 08:15:00,1.89388,1.89388,1.89353,1.89373,246800001.0
2006-09-06 08:20:00,1.89376,1.89385,1.89352,1.89366,450500002.0
2006-09-06 08:25:00,1.89358,1.89378,1.89353,1.89378,310499996.0
2006-09-06 08:30:00,1.89382,1.89439,1.89382,1.8939,246999998.0
2006-09-06 08:35:00,1.89393,1.89442,1.89351,1.89442,198899999.0
2006-09-06 08:40:00,1.89452,1.89535,1.89446,1.89446,302500000.0
2006-09-06 08:45:00,1.89453,1.89453,1.89374,1.89407,277600000.0
2006-09-06 08:50:00,1.89413,1.8942,1.89379,1.89396,364049998.0
2006-09-06 08:55:00,1.89402,1.89405,1.89386,1.89388,202400000.0
2006-09-06 09:00:00,1.89385,1.89392,1.89355,1.89357,359399999.0
2006-09-06 09:05:00,1.89394,1.89427,1.89371,1.89382,219549998.0
2006-09-06 09:10:00,1.89385,1.89433,1.89371,1.89418,358200002.0
2006-09-06 09:15:00,1.89404,1.89415,1.89362,1.89404,250799998.0
2006-09-06 09:20:00,1.89407,1.8941,1.89344,1.89344,340199999.0
2006-09-06 09:25:00,1.89326,1.89329,1.89297,1.89321,264099998.0
2006-09-06 09:30:00,1.89318,1.89323,1.89209,1.8926,395100002.0
2006-09-06 09:35:00,1.89276,1.89284,1.89199,1.89224,358499999.0
2006-09-06 09:40:00,1.89221,1.89255,1.89203,1.8923,395299999.0
2006-09-06 09:45:00,1.89226,1.89266,1.89223,1.89254,316499996.0
2006-09-06 09:50:00,1.8927,1.89337,1.8927,1.89306,241099999.0
2006-09-06 09:55:00,1.89307,1.8931,1.89255,1.89275,392999995.0
2006-09-06 10:00:00,1.89277,1.89321,1.89262,1.89288,264500002.0
2006-09-06 10:05:00,1.89294,1.89311,1.89259,1.8926,195300001.0
2006-09-06 10:10:00,1.89259,1.89283,1.89246,1.89249,299699998.0
2006-09-06 10:15:00,1.89247,1.89322,1.89242,1.89276,290599998.0
2006-09-06 10:20:00,1.89268,1.89297,1.89233,1.89238,320800000.0
2006-09-06 10:25:00,1.8922,1.8926,1.8921,1.89245,278100000.0
2006-09-06 10:30:00,1.8923,1.89286,1.89067,1.89084,380099999.0
2006-09-06 10:35:00,1.89102,1.89113,1.89044,1.89049,323099998.0
2006-09-06 10:40:00,1.89057,1.89113,1.89054,1.89065,285499999.0
2006-09-06 10:45:00,1.89067,1.89087,1.88961,1.89034,318299998.0
2006-09-06 10:50:00,1.89036,1.89042,1.89,1.89038,342299997.0
2006-09-06 10:55:00,1.89048,1.8909,1.89035,1.89057,394000003.0
2006-09-06 11:00:00,1.89061,1.89072,1.88973,1.89028,384670001.0
2006-09-06 11:05:00,1.89032,1.89038,1.8899,1.89002,407100000.0
2006-09-06 11:10:00,1.88983,1.88996,1.88893,1.88905,272499998.0
2006-09-06 11:15:00,1.8891,1.88944,1.88883,1.88922,337300000.0
2006-09-06 11:20:00,1.88906,1.88913,1.88841,1.88903,415600002.0
2006-09-06 11:25:00,1.88901,1.88951,1.88899,1.8891,310700000.0
2006-09-06 11:30:00,1.88902,1.88911,1.88883,1.88905,397950001.0
2006-09-06 11:35:00,1.88895,1.88993,1.88889,1.88983,293499999.0
2006-09-06 11:40:00,1.88983,1.89001,1.88972,1.88993,340199998.0
2006-09-06 11:45:00,1.88998,1.89,1.88961,1.88961,478700003.0
2006-09-06 11:50:00,1.88972,1.8899,1.88861,1.88907,279899998.0
2006-09-06 11:55:00,1.88923,1.88927,1.88814,1.88843,421800002.0
2006-09-06 12:00:00,1.8885,1.88894,1.8885,1.88875,285169998.0
2006-09-06 12:05:00,1.88867,1.88878,1.88838,1.88854,298199998.0
2006-09-06 12:10:00,1.88853,1.88865,1.88822,1.88838,332499997.0
2006-09-06 12:15:00,1.88833,1.88864,1.88723,1.88756,260400001.0
2006-09-06 12:20:00,1.88767,1.8886,1.88767,1.88847,313299999.0
2006-09-06 12:25:00,1.88861,1.88912,1.88849,1.88859,305499999.0
2006-09-06 12:30:00,1.8885,1.8885,1.88804,1.8881,382800003.0
2006-09-06 12:35:00,1.88811,1.88813,1.88739,1.88761,299299998.0
2006-09-06 12:40:00,1.8877,1.88792,1.88675,1.88678,422400002.0
2006-09-06 12:45:00,1.88683,1.887,1.88659,1.88678,331900000.0
2006-09-06 12:50:00,1.88679,1.88697,1.88671,1.88693,400099994.0
2006-09-06 12:55:00,1.88696,1.88737,1.88689,1.88737,202100000.0
2006-09-06 13:00:00,1.88738,1.88747,1.88669,1.8867,402800002.0
2006-09-06 13:05:00,1.88657,1.88665,1.88637,1.88665,297600001.0
2006-09-06 13:10:00,1.88663,1.88696,1.88573,1.88573,306200002.0
2006-09-06 13:15:00,1.88558,1.88558,1.88445,1.88502,349700002.0
2006-09-06 13:20:00,1.88489,1.88523,1.88467,1.8847,283100003.0
2006-09-06 13:25:00,1.88465,1.88465,1.88323,1.88355,371900000.0
2006-09-06 13:30:00,1.88355,1.88433,1.88355,1.88433,344899998.0
2006-09-06 13:35:00,1.88443,1.88462,1.88384,1.88414,435600001.0
2006-09-06 13:40:00,1.88421,1.88552,1.88406,1.8854,255199998.0
2006-09-06 13:45:00,1.88517,1.8853,1.88466,1.88485,423600002.0
2006-09-06 13:50:00,1.88457,1.88465,1.88403,1.88428,264046995.0
2006-09-06 13:55:00,1.88426,1.8847,1.88413,1.88447,214900000.0
2006-09-06 14:00:00,1.88447,1.88449,1.88339,1.88361,304000002.0
2006-09-06 14:05:00,1.88381,1.88414,1.88331,1.88333,425099995.0
2006-09-06 14:10:00,1.88338,1.88395,1.88337,1.88373,345500004.0
2006-09-06 14:15:00,1.88373,1.88431,1.88333,1.88339,348700001.0
2006-09-06 14:20:00,1.88339,1.88355,1.8822,1.88229,220400001.0
2006-09-06 14:25:00,1.88228,1.8825,1.88228,1.88239,300600001.0
2006-09-06 14:30:00,1.88226,1.88238,1.88099,1.88238,385500000.0
2006-09-06 14:35:00,1.88235,1.88242,1.88159,1.88219,345900002.0
2006-09-06 14:40:00,1.88234,1.88347,1.88234,1.88312,361400000.0
2006-09-06 14:45:00,1.88305,1.88355,1.883,1.88337,304600000.0
2006-09-06 14:50:00,1.88347,1.88367,1.88318,1.88348,321400003.0
2006-09-06 14:55:00,1.8835,1.88351,1.88291,1.88292,309600002.0
2006-09-06 15:00:00,1.88281,1.8834,1.88257,1.88287,291600001.0
2006-09-06 15:05:00,1.88283,1.88372,1.88276,1.88372,300899999.0
2006-09-06 15:10:00,1.88376,1.88379,1.88318,1.88336,208899998.0
2006-09-06 15:15:00,1.88341,1.88373,1.88304,1.88318,393599999.0
2006-09-06 15:20:00,1.88323,1.88367,1.88321,1.88349,299749997.0
2006-09-06 15:25:00,1.88339,1.88339,1.8821,1.88238,299999997.0
2006-09-06 15:30:00,1.88225,1.88246,1.88131,1.88242,377069998.0
2006-09-06 15:35:00,1.88243,1.88243,1.88167,1.8819,224600000.0
2006-09-06 15:40:00,1.88191,1.88195,1.88072,1.88102,311600000.0
2006-09-06 15:45:00,1.88122,1.88135,1.88007,1.88022,354650002.0
2006-09-06 15:50:00,1.88006,1.88096,1.87998,1.88096,372500003.0
2006-09-06 15:55:00,1.88115,1.88135,1.88011,1.88024,283999998.0
2006-09-06 16:00:00,1.87997,1.88143,1.87941,1.88123,327650001.0
2006-09-06 16:05:00,1.88122,1.88179,1.88098,1.88122,356400002.0
2006-09-06 16:10:00,1.88117,1.88179,1.88112,1.88176,403499998.0
2006-09-06 16:15:00,1.88188,1.88213,1.88125,1.88191,403199999.0
2006-09-06 16:20:00,1.8818,1.88231,1.88146,1.88205,288999999.0
2006-09-06 16:25:00,1.88173,1.88173,1.8812,1.88134,310400000.0
2006-09-06 16:30:00,1.88132,1.8814,1.88066,1.88135,428000000.0
2006-09-06 16:35:00,1.88133,1.88134,1.88089,1.88113,299500000.0
2006-09-06 16:40:00,1.88115,1.88126,1.87951,1.88012,277800001.0
2006-09-06 16:45:00,1.88004,1.88031,1.8799,1.88015,435400003.0
2006-09-06 16:50:00,1.88022,1.88051,1.88013,1.88033,252600001.0
2006-09-06 16:55:00,1.88037,1.88061,1.88003,1.88037,258799999.0
2006-09-06 17:00:00,1.88039,1.88097,1.88028,1.88055,349299998.0
2006-09-06 17:05:00,1.88052,1.88081,1.88045,1.88071,205699999.0
2006-09-06 17:10:00,1.88076,1.8813,1.88076,1.8813,325699997.0
2006-09-06 17:15:00,1.88118,1.88146,1.88118,1.88138,325699999.0
2006-09-06 17:20:00,1.88133,1.8814,1.8809,1.88092,349100002.0
2006-09-06 17:25:00,1.88093,1.88098,1.88061,1.88077,356199997.0
2006-09-06 17:30:00,1.88074,1.88106,1.88072,1.8809,250100000.0
2006-09-06 17:35:00,1.88093,1.8813,1.88082,1.88118,334499999.0
2006-09-06 17:40:00,1.88126,1.88133,1.88083,1.88085,328000001.0
2006-09-06 17:45:00,1.88075,1.88097,1.88044,1.88048,146500000.0
2006-09-06 17:50:00,1.88039,1.88079,1.88021,1.88079,252099999.0
2006-09-06 17:55:00,1.88078,1.88078,1.88034,1.88076,298400000.0
2006-09-06 18:00:00,1.88095,1.88117,1.8808,1.88097,4039650007.0
2006-09-06 18:05:00,1.88094,1.88104,1.88053,1.88098,5251149998.0
2006-09-06 18:10:00,1.881,1.8811,1.88044,1.88059,3478320007.0
2006-09-06 18:15:00,1.88065,1.8807,1.88024,1.88024,3453499994.0
2006-09-06 18:20:00,1.88023,1.88043,1.88014,1.88027,3438600004.0
2006-09-06 18:25:00,1.8802,1.88105,1.88008,1.88095,3283799996.0
2006-09-06 18:30:00,1.88092,1.8813,1.8809,1.88103,2929600000.0
2006-09-06 18:35:00,1.88104,1.88117,1.88068,1.88084,1041200001.0
2006-09-06 18:40:00,1.88078,1.8808,1.88003,1.88003,1353149995.0
2006-09-06 18:45:00,1.88009,1.88024,1.87999,1.88014,988800002.0
2006-09-06 18:50:00,1.88023,1.88044,1.87999,1.87999,2000899993.0
2006-09-06 18:55:00,1.88003,1.88048,1.87996,1.88036,2390100004.0
2006-09-06 19:00:00,1.8804,1.88105,1.8804,1.88083,1677699997.0
2006-09-06 19:05:00,1.88085,1.88102,1.88063,1.88083,2031000003.0
2006-09-06 19:10:00,1.8808,1.8808,1.88062,1.88067,1419699994.0
2006-09-06 19:15:00,1.88068,1.88075,1.88044,1.88075,1588100001.0
2006-09-06 19:20:00,1.88068,1.88085,1.88057,1.88064,1581399997.0
2006-09-06 19:25:00,1.88066,1.88109,1.88054,1.8809,1822599997.0
2006-09-06 19:30:00,1.88093,1.88144,1.8809,1.88137,1594500004.0
2006-09-06 19:35:00,1.88142,1.88153,1.88129,1.88143,1249350000.0
2006-09-06 19:40:00,1.88141,1.88144,1.88101,1.88102,1398599999.0
2006-09-06 19:45:00,1.88104,1.88149,1.88102,1.88142,1066899999.0
2006-09-06 19:50:00,1.88148,1.8817,1.88142,1.88168,1221899998.0
2006-09-06 19:55:00,1.88167,1.88204,1.88167,1.88193,1394300008.0
2006-09-06 20:00:00,1.88187,1.8833,1.88159,1.8833,978600000.0
2006-09-06 20:05:00,1.88329,1.88346,1.88309,1.8833,953599994.0
2006-09-06 20:10:00,1.88332,1.88473,1.88332,1.88425,1086999995.0
2006-09-06 20:15:00,1.88424,1.88459,1.88408,1.8841,864599998.0
2006-09-06 20:20:00,1.884,1.88415,1.88282,1.88328,983700002.0
2006-09-06 20:25:00,1.88337,1.88403,1.88337,1.88382,1921700000.0
2006-09-06 20:30:00,1.88383,1.8841,1.8837,1.88371,2495146993.0
2006-09-06 20:35:00,1.8837,1.884,1.88361,1.88362,931499995.0
2006-09-06 20:40:00,1.88363,1.88467,1.88363,1.88425,1022499998.0
2006-09-06 20:45:00,1.88426,1.88436,1.88409,1.88433,981200005.0
2006-09-06 20:50:00,1.88436,1.8847,1.88408,1.88425,2072700000.0
2006-09-06 20:55:00,1.88435,1.88483,1.88435,1.88452,1810700007.0
2006-09-06 21:00:00,1.88457,1.88469,1.88413,1.8842,1542899999.0
2006-09-06 21:05:00,1.8843,1.88442,1.88407,1.88415,758500003.0
2006-09-06 21:10:00,1.88425,1.88443,1.88401,1.8841,830149999.0
2006-09-06 21:15:00,1.88412,1.88412,1.88389,1.88405,712500005.0
2006-09-06 21:20:00,1.88408,1.88441,1.88393,1.88419,1006100003.0
2006-09-06 21:25:00,1.8842,1.88435,1.88415,1.88425,450900003.0
2006-09-06 21:30:00,1.88429,1.88444,1.88415,1.88415,926349997.0
2006-09-06 21:35:00,1.88422,1.88441,1.88418,1.8843,554199997.0
2006-09-06 21:40:00,1.88428,1.88438,1.88423,1.88423,756400001.0
2006-09-06 21:45:00,1.88422,1.88435,1.88415,1.88418,487500000.0
2006-09-06 21:50:00,1.88409,1.88432,1.88407,1.88425,541299996.0
2006-09-06 21:55:00,1.88427,1.8845,1.8842,1.88426,890550004.0
2006-09-06 22:00:00,1.88434,1.88454,1.88417,1.88427,808800000.0
2006-09-06 22:05:00,1.8843,1.8843,1.88403,1.88416,376900000.0
2006-09-06 22:10:00,1.88402,1.88412,1.88382,1.88388,405899998.0
2006-09-06 22:15:00,1.88399,1.88408,1.88363,1.8837,625499998.0
2006-09-06 22:20:00,1.88369,1.88409,1.88359,1.8839,419100003.0
2006-09-06 22:25:00,1.88391,1.88413,1.8839,1.88403,556000000.0
2006-09-06 22:30:00,1.88408,1.88412,1.88335,1.88391,727100005.0
2006-09-06 22:35:00,1.88399,1.88506,1.88399,1.88488,305800004.0
2006-09-06 22:40:00,1.8849,1.88495,1.88422,1.88431,537099999.0
2006-09-06 22:45:00,1.88413,1.88419,1.88395,1.88399,308350002.0
2006-09-06 22:50:00,1.88406,1.88424,1.88363,1.88405,405100005.0
2006-09-06 22:55:00,1.88402,1.88427,1.88376,1.88412,426699998.0
2006-09-06 23:00:00,1.88389,1.88401,1.88338,1.88365,259099999.0
2006-09-06 23:05:00,1.88367,1.88409,1.88356,1.88392,212200001.0
2006-09-06 23:10:00,1.88396,1.88425,1.88385,1.88425,326699999.0
2006-09-06 23:15:00,1.8842,1.88423,1.88392,1.88418,203500003.0
2006-09-06 23:20:00,1.8843,1.88435,1.8842,1.88435,254099999.0
2006-09-06 23:25:00,1.88423,1.8843,1.88364,1.88364,293900004.0
2006-09-06 23:30:00,1.88374,1.88459,1.88374,1.88425,381049997.0
2006-09-06 23:35:00,1.8843,1.88463,1.88429,1.88429,201100003.0
2006-09-06 23:40:00,1.88419,1.88432,1.88408,1.8842,201600001.0
2006-09-06 23:45:00,1.88425,1.88523,1.8841,1.88505,206999997.0
2006-09-06 23:50:00,1.88508,1.88548,1.88503,1.88525,272000000.0
2006-09-06 23:55:00,1.88506,1.88525,1.88501,1.88515,230199999.0
2006-09-07 00:00:00,1.88509,1.88516,1.88489,1.88516,200200002.0
2006-09-07 00:05:00,1.88525,1.88588,1.88503,1.88587,151299997.0
2006-09-07 00:10:00,1.88573,1.88586,1.88554,1.88554,303400000.0
2006-09-07 00:15:00,1.88549,1.88549,1.885,1.88509,183450002.0
2006-09-07 00:20:00,1.88513,1.88545,1.88511,1.88538,216600000.0
2006-09-07 00:25:00,1.88524,1.88549,1.8852,1.88546,279700001.0
2006-09-07 00:30:00,1.88553,1.88571,1.88552,1.8856,163499999.0
2006-09-07 00:35:00,1.88552,1.88556,1.88466,1.88466,168800001.0
2006-09-07 00:40:00,1.8844,1.88515,1.8842,1.88501,345800000.0
2006-09-07 00:45:00,1.88502,1.88532,1.885,1.88507,342200000.0
2006-09-07 00:50:00,1.88502,1.88521,1.88494,1.88508,228399999.0
2006-09-07 00:55:00,1.885,1.88543,1.885,1.88537,303300005.0
2006-09-07 01:00:00,1.88543,1.88643,1.88543,1.88636,316300001.0
2006-09-07 01:05:00,1.8864,1.8864,1.88602,1.88618,311000000.0
2006-09-07 01:10:00,1.88628,1.88632,1.88618,1.88625,183600000.0
2006-09-07 01:15:00,1.8862,1.88629,1.88599,1.88604,243800003.0
2006-09-07 01:20:00,1.88604,1.88629,1.88599,1.88612,107500001.0
2006-09-07 01:25:00,1.88612,1.88634,1.8859,1.88612,364900000.0
2006-09-07 01:30:00,1.8862,1.88638,1.8862,1.88634,148300000.0
2006-09-07 01:35:00,1.88628,1.88628,1.88599,1.886,244800002.0
2006-09-07 01:40:00,1.88589,1.88597,1.88555,1.88558,422500001.0
2006-09-07 01:45:00,1.8857,1.88577,1.88512,1.88518,299999999.0
2006-09-07 01:50:00,1.88528,1.88529,1.88517,1.88528,304800001.0
2006-09-07 01:55:00,1.88532,1.88548,1.88498,1.88528,310799997.0
2006-09-07 02:00:00,1.88529,1.88529,1.88507,1.88526,372999996.0
2006-09-07 02:05:00,1.88522,1.88531,1.885,1.88507,171800000.0
2006-09-07 02:10:00,1.88513,1.88529,1.88499,1.88508,298949999.0
2006-09-07 02:15:00,1.88515,1.88517,1.88488,1.88513,239699998.0
2006-09-07 02:20:00,1.88509,1.88565,1.88489,1.88565,322699996.0
2006-09-07 02:25:00,1.88565,1.88587,1.88547,1.88575,219099998.0
2006-09-07 02:30:00,1.8857,1.88586,1.88547,1.88572,274199999.0
2006-09-07 02:35:00,1.88572,1.88609,1.88572,1.88588,235499998.0
2006-09-07 02:40:00,1.88578,1.88602,1.88571,1.88602,214900000.0
2006-09-07 02:45:00,1.88597,1.88607,1.88575,1.88605,318999997.0
2006-09-07 02:50:00,1.88612,1.88618,1.88562,1.88562,223499999.0
2006-09-07 02:55:00,1.88546,1.88573,1.88535,1.88552,356299997.0
2006-09-07 03:00:00,1.88557,1.8857,1.88481,1.88492,278399999.0
2006-09-07 03:05:00,1.88488,1.88504,1.88479,1.8849,330600000.0
2006-09-07 03:10:00,1.88499,1.88563,1.88499,1.88563,205500000.0
2006-09-07 03:15:00,1.88572,1.88647,1.88559,1.8864,232200000.0
2006-09-07 03:20:00,1.88638,1.8867,1.88616,1.88662,314199999.0
2006-09-07 03:25:00,1.88657,1.88672,1.8864,1.88648,275900001.0
2006-09-07 03:30:00,1.8865,1.88663,1.88636,1.88649,232446992.0
2006-09-07 03:35:00,1.88648,1.88658,1.88625,1.88655,283469999.0
2006-09-07 03:40:00,1.88663,1.88663,1.8862,1.88628,206300001.0
2006-09-07 03:45:00,1.88632,1.88652,1.88628,1.88652,291299998.0
2006-09-07 03:50:00,1.88651,1.88678,1.88642,1.88666,346399999.0
2006-09-07 03:55:00,1.88666,1.88673,1.88631,1.88636,245800000.0
2006-09-07 04:00:00,1.88618,1.88619,1.88591,1.8861,242399999.0
2006-09-07 04:05:00,1.88609,1.88652,1.88597,1.88649,304199997.0
2006-09-07 04:10:00,1.88645,1.8865,1.88612,1.88612,199400001.0
2006-09-07 04:15:00,1.8862,1.88652,1.8862,1.88642,261400002.0
2006-09-07 04:20:00,1.88632,1.88668,1.88623,1.88652,280600000.0
2006-09-07 04:25:00,1.8865,1.8868,1.88645,1.88667,285199998.0
2006-09-07 04:30:00,1.88662,1.88662,1.88621,1.88636,164600000.0
2006-09-07 04:35:00,1.88635,1.88643,1.88611,1.88625,241050001.0
2006-09-07 04:40:00,1.88626,1.88645,1.88618,1.88635,279400004.0
2006-09-07 04:45:00,1.88638,1.88668,1.88628,1.88663,330799997.0
2006-09-07 04:50:00,1.88661,1.88687,1.88652,1.88667,261499999.0
2006-09-07 04:55:00,1.88661,1.88661,1.88633,1.88637,182800000.0
2006-09-07 05:00:00,1.88643,1.88643,1.88614,1.8863,206299998.0
2006-09-07 05:05:00,1.88635,1.88651,1.88627,1.88642,177600001.0
2006-09-07 05:10:00,1.88645,1.88649,1.88618,1.8862,350350000.0
2006-09-07 05:15:00,1.8862,1.88625,1.88606,1.88621,275299998.0
2006-09-07 05:20:00,1.88615,1.88628,1.88607,1.88614,219200002.0
2006-09-07 05:25:00,1.88619,1.8862,1.88605,1.8861,225599998.0
2006-09-07 05:30:00,1.88608,1.88629,1.88587,1.88616,256800001.0
2006-09-07 05:35:00,1.88606,1.8861,1.88579,1.88579,195000003.0
2006-09-07 05:40:00,1.88588,1.88608,1.88576,1.88585,314500003.0
2006-09-07 05:45:00,1.88592,1.88603,1.88579,1.88584,183099999.0
2006-09-07 05:50:00,1.88579,1.88592,1.88561,1.88577,312499999.0
2006-09-07 05:55:00,1.88569,1.88572,1.88533,1.88547,318900003.0
2006-09-07 06:00:00,1.88555,1.88555,1.88476,1.88526,219000001.0
2006-09-07 06:05:00,1.88518,1.8855,1.88499,1.8853,418999996.0
2006-09-07 06:10:00,1.8854,1.88549,1.88532,1.88538,166099999.0
2006-09-07 06:15:00,1.88544,1.88547,1.88526,1.88538,228000001.0
2006-09-07 06:20:00,1.88537,1.88548,1.88532,1.8854,332999998.0
2006-09-07 06:25:00,1.88548,1.88548,1.88523,1.88547,171900000.0
2006-09-07 06:30:00,1.88533,1.88543,1.88486,1.88533,256799999.0
2006-09-07 06:35:00,1.88528,1.88535,1.88518,1.88535,254100000.0
2006-09-07 06:40:00,1.88532,1.88551,1.88526,1.8854,309700000.0
2006-09-07 06:45:00,1.88536,1.88548,1.88515,1.88515,281499999.0
2006-09-07 06:50:00,1.88512,1.8853,1.88492,1.88507,218600000.0
2006-09-07 06:55:00,1.88508,1.88511,1.88471,1.88473,175800000.0
2006-09-07 07:00:00,1.885,1.88576,1.88497,1.8857,279899996.0
2006-09-07 07:05:00,1.88576,1.88587,1.88548,1.88555,257400001.0
2006-09-07 07:10:00,1.88559,1.88565,1.88516,1.88516,282499997.0
2006-09-07 07:15:00,1.88515,1.88515,1.88465,1.88477,293799998.0
2006-09-07 07:20:00,1.88478,1.88493,1.88457,1.8847,288799999.0
2006-09-07 07:25:00,1.88471,1.88491,1.88449,1.88451,429599995.0
2006-09-07 07:30:00,1.88472,1.88474,1.88445,1.88451,290900003.0
2006-09-07 07:35:00,1.88453,1.88454,1.88422,1.8844,309200002.0
2006-09-07 07:40:00,1.88439,1.88445,1.88422,1.88435,275499998.0
2006-09-07 07:45:00,1.88426,1.88426,1.88369,1.88386,356599996.0
2006-09-07 07:50:00,1.88384,1.88401,1.8837,1.88386,153299999.0
2006-09-07 07:55:00,1.884,1.884,1.8832,1.88347,213700002.0
2006-09-07 08:00:00,1.8834,1.88351,1.88288,1.88318,424299999.0
2006-09-07 08:05:00,1.88307,1.88316,1.88257,1.88291,206400001.0
2006-09-07 08:10:00,1.88276,1.88281,1.88246,1.88271,294200002.0
2006-09-07 08:15:00,1.88277,1.88278,1.88256,1.88268,311400003.0
2006-09-07 08:20:00,1.88265,1.88297,1.88253,1.88261,281800002.0
2006-09-07 08:25:00,1.88241,1.88272,1.8822,1.88271,581200000.0
2006-09-07 08:30:00,1.88269,1.88285,1.88254,1.88268,338800000.0
2006-09-07 08:35:00,1.88277,1.88368,1.88264,1.8832,142300000.0
2006-09-07 08:40:00,1.88324,1.88409,1.88313,1.884,393599997.0
2006-09-07 08:45:00,1.88413,1.88422,1.88363,1.88393,268250000.0
2006-09-07 08:50:00,1.88388,1.88391,1.88313,1.88321,371600003.0
2006-09-07 08:55:00,1.88315,1.88325,1.88256,1.88287,277800002.0
2006-09-07 09:00:00,1.88346,1.88437,1.88346,1.88393,397500000.0
2006-09-07 09:05:00,1.88399,1.88516,1.88392,1.88511,324700004.0
2006-09-07 09:10:00,1.88506,1.8853,1.88476,1.8851,354499999.0
2006-09-07 09:15:00,1.88483,1.88497,1.88434,1.88466,343199995.0
2006-09-07 09:20:00,1.8848,1.88592,1.88478,1.88592,394399998.0
2006-09-07 09:25:00,1.88589,1.8862,1.88508,1.88529,400000002.0
2006-09-07 09:30:00,1.88507,1.88515,1.8843,1.88449,273399998.0
2006-09-07 09:35:00,1.88433,1.88433,1.88323,1.88348,300499997.0
2006-09-07 09:40:00,1.88325,1.88325,1.88237,1.88242,391099999.0
2006-09-07 09:45:00,1.8824,1.88262,1.88055,1.88086,397700001.0
2006-09-07 09:50:00,1.88088,1.88147,1.88085,1.88147,331300003.0
2006-09-07 09:55:00,1.88157,1.88164,1.88107,1.88134,330000002.0
2006-09-07 10:00:00,1.88145,1.88179,1.88139,1.88146,339599998.0
2006-09-07 10:05:00,1.88148,1.88195,1.88123,1.88186,397900001.0
2006-09-07 10:10:00,1.88177,1.88178,1.88115,1.8815,325299999.0
2006-09-07 10:15:00,1.88156,1.88205,1.88143,1.88192,224600000.0
2006-09-07 10:20:00,1.8819,1.88193,1.88158,1.88185,338500000.0
2006-09-07 10:25:00,1.88188,1.88222,1.88184,1.88191,327000000.0
2006-09-07 10:30:00,1.88203,1.88269,1.88201,1.88259,327099999.0
2006-09-07 10:35:00,1.8826,1.88316,1.8825,1.88303,321799998.0
2006-09-07 10:40:00,1.88318,1.88371,1.88219,1.88219,246800000.0
2006-09-07 10:45:00,1.88215,1.88255,1.88201,1.88255,334599995.0
2006-09-07 10:50:00,1.88262,1.88363,1.88229,1.8826,287999998.0
2006-09-07 10:55:00,1.88249,1.88249,1.88116,1.88119,428000004.0
2006-09-07 11:00:00,1.881,1.88245,1.88092,1.88223,382900001.0
2006-09-07 11:05:00,1.88234,1.88263,1.88172,1.88172,263000003.0
2006-09-07 11:10:00,1.88153,1.88173,1.88108,1.8814,210699998.0
2006-09-07 11:15:00,1.88143,1.88176,1.88127,1.88168,315400003.0
2006-09-07 11:20:00,1.8819,1.8832,1.8819,1.88294,295399998.0
2006-09-07 11:25:00,1.8827,1.8827,1.88228,1.88257,329999998.0
2006-09-07 11:30:00,1.88254,1.88277,1.88227,1.88235,358600002.0
2006-09-07 11:35:00,1.8823,1.88246,1.88216,1.88227,439499999.0
2006-09-07 11:40:00,1.88219,1.8825,1.88215,1.88234,354999998.0
2006-09-07 11:45:00,1.88236,1.88236,1.88188,1.88222,452499997.0
2006-09-07 11:50:00,1.8822,1.8823,1.8811,1.88139,466300000.0
2006-09-07 11:55:00,1.8813,1.88178,1.88119,1.88174,388300002.0
2006-09-07 12:00:00,1.88179,1.88202,1.88176,1.88193,417399999.0
2006-09-07 12:05:00,1.88205,1.88205,1.88172,1.88183,303900000.0
2006-09-07 12:10:00,1.8818,1.88213,1.88167,1.88193,305100000.0
2006-09-07 12:15:00,1.88192,1.88202,1.8816,1.88173,415600002.0
2006-09-07 12:20:00,1.88183,1.88192,1.88153,1.88168,319900001.0
2006-09-07 12:25:00,1.88173,1.88175,1.88135,1.88154,233599998.0
2006-09-07 12:30:00,1.88163,1.88179,1.88048,1.88048,332600001.0
2006-09-07 12:35:00,1.88052,1.88055,1.87907,1.87907,267299999.0
2006-09-07 12:40:00,1.87888,1.87963,1.87875,1.87906,411899999.0
2006-09-07 12:45:00,1.8791,1.87912,1.87832,1.87875,356199999.0
2006-09-07 12:50:00,1.87882,1.88003,1.87882,1.87954,360399999.0
2006-09-07 12:55:00,1.8795,1.88001,1.87949,1.87982,257800000.0
2006-09-07 13:00:00,1.87985,1.8799,1.87884,1.87889,308799995.0
2006-09-07 13:05:00,1.87828,1.87828,1.87528,1.87605,336900001.0
2006-09-07 13:10:00,1.87578,1.87578,1.87476,1.87478,328500001.0
2006-09-07 13:15:00,1.87465,1.87559,1.87416,1.87559,337799997.0
2006-09-07 13:20:00,1.87553,1.87581,1.87497,1.87581,331250002.0
2006-09-07 13:25:00,1.87577,1.87629,1.87567,1.87618,305499999.0
2006-09-07 13:30:00,1.87613,1.87616,1.87529,1.87579,354700000.0
2006-09-07 13:35:00,1.87582,1.87609,1.87551,1.87551,361200003.0
2006-09-07 13:40:00,1.87556,1.8762,1.87539,1.87615,404400001.0
2006-09-07 13:45:00,1.87595,1.876,1.87515,1.87537,432499997.0
2006-09-07 13:50:00,1.87534,1.87538,1.8747,1.8747,354799998.0
2006-09-07 13:55:00,1.87462,1.87465,1.87329,1.87401,244549999.0
2006-09-07 14:00:00,1.87401,1.87487,1.87398,1.87434,412900004.0
2006-09-07 14:05:00,1.87423,1.87423,1.87372,1.87378,277499999.0
2006-09-07 14:10:00,1.87401,1.87416,1.8734,1.8735,364699998.0
2006-09-07 14:15:00,1.87355,1.87393,1.87349,1.8737,223500000.0
2006-09-07 14:20:00,1.87358,1.8742,1.87341,1.87416,232700001.0
2006-09-07 14:25:00,1.8742,1.87464,1.87405,1.87461,323100000.0
2006-09-07 14:30:00,1.87469,1.87479,1.87396,1.87449,196200000.0
2006-09-07 14:35:00,1.87465,1.87483,1.87429,1.87438,275900001.0
2006-09-07 14:40:00,1.87437,1.87439,1.8727,1.8727,308999998.0
2006-09-07 14:45:00,1.87233,1.87233,1.87105,1.87105,447899997.0
2006-09-07 14:50:00,1.87117,1.87216,1.8711,1.87202,281000001.0
2006-09-07 14:55:00,1.87201,1.87221,1.87107,1.87161,506599999.0
2006-09-07 15:00:00,1.87157,1.87157,1.8706,1.87095,296800000.0
2006-09-07 15:05:00,1.87101,1.87227,1.8709,1.87219,354350000.0
2006-09-07 15:10:00,1.87213,1.87256,1.87206,1.87223,545599999.0
2006-09-07 15:15:00,1.8722,1.87323,1.8722,1.87319,419749999.0
2006-09-07 15:20:00,1.87315,1.87315,1.87259,1.87299,514700001.0
2006-09-07 15:25:00,1.87305,1.87306,1.87175,1.87175,388000000.0
2006-09-07 15:30:00,1.8716,1.87165,1.87092,1.87162,404300000.0
2006-09-07 15:35:00,1.87178,1.87269,1.87178,1.87267,346950000.0
2006-09-07 15:40:00,1.87265,1.87269,1.87245,1.87269,215900001.0
2006-09-07 15:45:00,1.87259,1.87327,1.87258,1.87317,318199999.0
2006-09-07 15:50:00,1.87305,1.87327,1.87299,1.87312,549100000.0
2006-09-07 15:55:00,1.87324,1.87403,1.87324,1.8734,194400001.0
2006-09-07 16:00:00,1.87328,1.87426,1.87328,1.87422,418200004.0
2006-09-07 16:05:00,1.8742,1.8742,1.87374,1.87403,286799999.0
2006-09-07 16:10:00,1.87389,1.87427,1.87322,1.87362,332700002.0
2006-09-07 16:15:00,1.87366,1.87417,1.87345,1.87403,355800002.0
2006-09-07 16:20:00,1.8739,1.87406,1.87335,1.87338,374099996.0
2006-09-07 16:25:00,1.8733,1.87473,1.87326,1.87471,458000003.0
2006-09-07 16:30:00,1.87443,1.87461,1.87398,1.87402,432700000.0
2006-09-07 16:35:00,1.87402,1.87426,1.87341,1.87385,251400000.0
2006-09-07 16:40:00,1.87388,1.87396,1.87318,1.87334,298499999.0
2006-09-07 16:45:00,1.87338,1.87388,1.87324,1.8737,377099996.0
2006-09-07 16:50:00,1.87377,1.87409,1.87336,1.87336,387299997.0
2006-09-07 16:55:00,1.87323,1.87412,1.8729,1.87404,235600001.0
2006-09-07 17:00:00,1.87378,1.87378,1.87306,1.87329,356699998.0
2006-09-07 17:05:00,1.87342,1.87511,1.87342,1.87497,317600003.0
2006-09-07 17:10:00,1.87498,1.87529,1.87446,1.87453,441599997.0
2006-09-07 17:15:00,1.87451,1.87478,1.87441,1.87465,333700003.0
2006-09-07 17:20:00,1.87476,1.87569,1.87476,1.87542,269100000.0
2006-09-07 17:25:00,1.87536,1.87552,1.87506,1.87541,370499998.0
2006-09-07 17:30:00,1.87539,1.87544,1.87461,1.8749,252000000.0
2006-09-07 17:35:00,1.8749,1.8751,1.87461,1.87461,261299999.0
2006-09-07 17:40:00,1.87465,1.87506,1.87465,1.87485,294600001.0
2006-09-07 17:45:00,1.87473,1.87496,1.87464,1.87468,186800002.0
2006-09-07 17:50:00,1.87461,1.87475,1.87416,1.87425,255099997.0
2006-09-07 17:55:00,1.87427,1.8761,1.87398,1.87604,338299997.0
2006-09-07 18:00:00,1.87564,1.87604,1.87507,1.87546,4270296979.0
2006-09-07 18:05:00,1.8755,1.87703,1.8755,1.87627,5020150004.0
2006-09-07 18:10:00,1.87623,1.87637,1.87539,1.87562,3520700000.0
2006-09-07 18:15:00,1.87561,1.87575,1.87516,1.87519,3348899990.0
2006-09-07 18:20:00,1.87517,1.87616,1.87503,1.87579,3378669983.0
2006-09-07 18:25:00,1.8757,1.87587,1.87506,1.87574,3021649998.0
2006-09-07 18:30:00,1.87576,1.87641,1.87555,1.87623,2902019995.0
2006-09-07 18:35:00,1.87625,1.87651,1.87613,1.87625,1093799994.0
2006-09-07 18:40:00,1.87619,1.87673,1.876,1.87659,1419270000.0
2006-09-07 18:45:00,1.87662,1.87673,1.87649,1.87657,895199998.0
2006-09-07 18:50:00,1.8766,1.8768,1.8765,1.8766,1877770009.0
2006-09-07 18:55:00,1.87667,1.8771,1.87644,1.87646,2369970002.0
2006-09-07 19:00:00,1.87648,1.87653,1.8759,1.87615,1509399997.0
2006-09-07 19:05:00,1.87614,1.87622,1.87564,1.87619,2028799990.0
2006-09-07 19:10:00,1.87628,1.87679,1.8762,1.87659,1382899994.0
2006-09-07 19:15:00,1.87657,1.8772,1.87648,1.87707,1263800000.0
2006-09-07 19:20:00,1.87699,1.8772,1.87682,1.87707,1566700001.0
2006-09-07 19:25:00,1.87705,1.87729,1.87696,1.8772,1392499999.0
2006-09-07 19:30:00,1.8772,1.8777,1.87712,1.8776,1516146995.0
2006-09-07 19:35:00,1.87764,1.87799,1.8776,1.8777,1213499998.0
2006-09-07 19:40:00,1.87761,1.87769,1.87721,1.87732,1533899996.0
2006-09-07 19:45:00,1.87732,1.87748,1.87722,1.87747,971500003.0
2006-09-07 19:50:00,1.87744,1.87745,1.87727,1.8773,1082500001.0
2006-09-07 19:55:00,1.87723,1.87739,1.87695,1.87722,1542346998.0
2006-09-07 20:00:00,1.8772,1.87726,1.87617,1.8762,853400003.0
2006-09-07 20:05:00,1.87626,1.87659,1.87626,1.87633,994300005.0
2006-09-07 20:10:00,1.87632,1.87648,1.87566,1.87566,901949996.0
2006-09-07 20:15:00,1.87561,1.87595,1.87557,1.87595,1116900004.0
2006-09-07 20:20:00,1.87588,1.87597,1.8758,1.87597,1032516989.0
2006-09-07 20:25:00,1.87594,1.876,1.87565,1.87588,1557600005.0
2006-09-07 20:30:00,1.87593,1.87627,1.87593,1.87608,2465899996.0
2006-09-07 20:35:00,1.87607,1.87632,1.87587,1.87619,1080800000.0
2006-09-07 20:40:00,1.8763,1.8764,1.87524,1.87548,1173799998.0
2006-09-07 20:45:00,1.87545,1.87555,1.87427,1.87493,910699994.0
2006-09-07 20:50:00,1.87492,1.87537,1.87459,1.87498,1812799998.0
2006-09-07 20:55:00,1.875,1.87527,1.87498,1.87512,2220199993.0
2006-09-07 21:00:00,1.87513,1.8752,1.87489,1.87502,1209470003.0
2006-09-07 21:05:00,1.875,1.87527,1.87473,1.87475,745700003.0
2006-09-07 21:10:00,1.87473,1.87488,1.8746,1.87486,928099998.0
2006-09-07 21:15:00,1.87498,1.87512,1.87479,1.87495,598299997.0
2006-09-07 21:20:00,1.8749,1.8749,1.87461,1.87479,741900001.0
2006-09-07 21:25:00,1.87478,1.87507,1.87468,1.87505,549100004.0
2006-09-07 21:30:00,1.87508,1.87508,1.87476,1.87496,782800003.0
2006-09-07 21:35:00,1.87501,1.87536,1.87486,1.87507,603900001.0
2006-09-07 21:40:00,1.87502,1.87507,1.8748,1.87486,526899999.0
2006-09-07 21:45:00,1.87488,1.87527,1.87488,1.87502,573999999.0
2006-09-07 21:50:00,1.87498,1.87498,1.87476,1.87476,450099998.0
2006-09-07 21:55:00,1.87479,1.87502,1.87476,1.87485,818400004.0
2006-09-07 22:00:00,1.87489,1.87512,1.87484,1.87484,927450002.0
2006-09-07 22:05:00,1.87481,1.87503,1.87455,1.87455,395300004.0
2006-09-07 22:10:00,1.87458,1.87465,1.87445,1.87447,383300003.0
2006-09-07 22:15:00,1.87453,1.87453,1.87422,1.8745,763199995.0
2006-09-07 22:20:00,1.87453,1.87473,1.87443,1.8745,503500001.0
2006-09-07 22:25:00,1.8745,1.87486,1.87445,1.87468,448999998.0
2006-09-07 22:30:00,1.87483,1.87483,1.8741,1.8743,644949998.0
2006-09-07 22:35:00,1.87443,1.8745,1.87422,1.87422,338400002.0
2006-09-07 22:40:00,1.87425,1.87483,1.87425,1.8748,372899999.0
2006-09-07 22:45:00,1.87483,1.87525,1.87478,1.87513,355699994.0
2006-09-07 22:50:00,1.87517,1.87531,1.87495,1.8751,163599999.0
2006-09-07 22:55:00,1.87517,1.87558,1.87517,1.87558,458199996.0
2006-09-07 23:00:00,1.87531,1.87583,1.87508,1.87536,237399998.0
2006-09-07 23:05:00,1.87528,1.87564,1.87513,1.87557,285199997.0
2006-09-07 23:10:00,1.87571,1.87597,1.87515,1.87522,383900003.0
2006-09-07 23:15:00,1.87511,1.87573,1.87507,1.87559,273100002.0
2006-09-07 23:20:00,1.87564,1.8758,1.8755,1.87567,212869999.0
2006-09-07 23:25:00,1.87554,1.87567,1.87543,1.87551,242500000.0
2006-09-07 23:30:00,1.87552,1.87557,1.87532,1.87532,263499999.0
2006-09-07 23:35:00,1.87523,1.87542,1.87523,1.87533,99800000.0
2006-09-07 23:40:00,1.87535,1.87541,1.87503,1.87524,178900000.0
2006-09-07 23:45:00,1.87527,1.87546,1.87512,1.87512,126000000.0
2006-09-07 23:50:00,1.8751,1.87672,1.8751,1.87544,162299999.0
2006-09-07 23:55:00,1.8756,1.87573,1.8756,1.87565,144099999.0
2006-09-08 00:00:00,1.87573,1.87599,1.87567,1.87576,131900001.0
2006-09-08 00:05:00,1.87583,1.87588,1.87503,1.8755,221400000.0
2006-09-08 00:10:00,1.87573,1.87573,1.87525,1.8756,308999999.0
2006-09-08 00:15:00,1.87559,1.87579,1.87514,1.87515,197400002.0
2006-09-08 00:20:00,1.87515,1.87531,1.87479,1.87516,159700001.0
2006-09-08 00:25:00,1.87511,1.87535,1.8749,1.87519,310100001.0
2006-09-08 00:30:00,1.87525,1.8753,1.87512,1.87529,201300001.0
2006-09-08 00:35:00,1.87525,1.87542,1.87525,1.87528,204900000.0
2006-09-08 00:40:00,1.87535,1.87535,1.87506,1.87519,148300000.0
2006-09-08 00:45:00,1.87518,1.87523,1.87502,1.87516,214500000.0
2006-09-08 00:50:00,1.87523,1.8754,1.87513,1.8754,204000002.0
2006-09-08 00:55:00,1.87537,1.8754,1.87492,1.875,311500000.0
2006-09-08 01:00:00,1.87498,1.87508,1.87485,1.87486,253400001.0
2006-09-08 01:05:00,1.875,1.87542,1.87485,1.87542,263000001.0
2006-09-08 01:10:00,1.87555,1.87595,1.87548,1.87561,198699998.0
2006-09-08 01:15:00,1.87551,1.87599,1.87543,1.87584,291799997.0
2006-09-08 01:20:00,1.87577,1.87586,1.87555,1.87582,120650000.0
2006-09-08 01:25:00,1.87582,1.87587,1.8757,1.87571,237200002.0
2006-09-08 01:30:00,1.8757,1.87592,1.87547,1.87592,219900000.0
2006-09-08 01:35:00,1.87584,1.87594,1.8756,1.8757,264500000.0
2006-09-08 01:40:00,1.87569,1.87578,1.87534,1.87537,157599998.0
2006-09-08 01:45:00,1.8754,1.87544,1.87524,1.87527,293450000.0
2006-09-08 01:50:00,1.87523,1.87555,1.87512,1.87547,214899999.0
2006-09-08 01:55:00,1.87548,1.87552,1.87479,1.87484,254399995.0
2006-09-08 02:00:00,1.87514,1.87534,1.87509,1.87515,279169998.0
2006-09-08 02:05:00,1.87502,1.87511,1.87386,1.87386,251199998.0
2006-09-08 02:10:00,1.87382,1.87414,1.87372,1.8741,305699998.0
2006-09-08 02:15:00,1.87416,1.87419,1.87372,1.87372,268399999.0
2006-09-08 02:20:00,1.87357,1.87367,1.87345,1.87367,267200002.0
2006-09-08 02:25:00,1.87362,1.87436,1.87362,1.8742,510799996.0
2006-09-08 02:30:00,1.87418,1.87458,1.87393,1.87418,284699998.0
2006-09-08 02:35:00,1.87418,1.8743,1.87407,1.87407,138500000.0
2006-09-08 02:40:00,1.87409,1.87437,1.87407,1.87418,331599999.0
2006-09-08 02:45:00,1.8741,1.87418,1.87374,1.8741,307299997.0
2006-09-08 02:50:00,1.87414,1.87425,1.87333,1.87334,379999996.0
2006-09-08 02:55:00,1.87332,1.87349,1.87263,1.87288,398499997.0
2006-09-08 03:00:00,1.87287,1.87299,1.87259,1.87278,301300001.0
2006-09-08 03:05:00,1.87267,1.8728,1.87248,1.8728,261999998.0
2006-09-08 03:10:00,1.87276,1.87276,1.87242,1.87242,193700000.0
2006-09-08 03:15:00,1.87267,1.87276,1.87239,1.87262,212000000.0
2006-09-08 03:20:00,1.87261,1.873,1.87239,1.87282,321749998.0
2006-09-08 03:25:00,1.87295,1.87295,1.87247,1.87264,88300001.0
2006-09-08 03:30:00,1.87267,1.87316,1.87255,1.87267,184299998.0
2006-09-08 03:35:00,1.87262,1.87306,1.87258,1.87279,348100000.0
2006-09-08 03:40:00,1.87287,1.87313,1.87284,1.87302,278199999.0
2006-09-08 03:45:00,1.8732,1.87356,1.87293,1.8733,306499997.0
2006-09-08 03:50:00,1.87337,1.87345,1.87309,1.87321,322900001.0
2006-09-08 03:55:00,1.8732,1.87342,1.87315,1.87332,269800002.0
2006-09-08 04:00:00,1.87332,1.87341,1.87325,1.87331,284600001.0
2006-09-08 04:05:00,1.87332,1.87353,1.87323,1.87352,366500001.0
2006-09-08 04:10:00,1.87345,1.8741,1.87345,1.87385,184599999.0
2006-09-08 04:15:00,1.87388,1.87406,1.87375,1.87405,333599998.0
2006-09-08 04:20:00,1.87393,1.87458,1.87393,1.8741,260799999.0
2006-09-08 04:25:00,1.87413,1.87431,1.87407,1.87415,342699998.0
2006-09-08 04:30:00,1.87412,1.87449,1.8741,1.87438,159300000.0
2006-09-08 04:35:00,1.87445,1.87463,1.87413,1.8743,258300002.0
2006-09-08 04:40:00,1.87423,1.87462,1.87392,1.87453,357100002.0
2006-09-08 04:45:00,1.87449,1.87466,1.8741,1.87411,217299997.0
2006-09-08 04:50:00,1.87401,1.87428,1.87391,1.87405,251799999.0
2006-09-08 04:55:00,1.87403,1.87413,1.87374,1.87393,274750000.0
2006-09-08 05:00:00,1.87391,1.87391,1.87328,1.87339,238399998.0
2006-09-08 05:05:00,1.87343,1.87359,1.87326,1.8735,297999999.0
2006-09-08 05:10:00,1.87356,1.87356,1.87336,1.87336,287300002.0
2006-09-08 05:15:00,1.87347,1.87365,1.87342,1.87353,249100003.0
2006-09-08 05:20:00,1.87347,1.87354,1.87334,1.8734,229300001.0
2006-09-08 05:25:00,1.87338,1.87338,1.87284,1.87316,349600000.0
2006-09-08 05:30:00,1.87315,1.87341,1.87305,1.87335,337699996.0
2006-09-08 05:35:00,1.8733,1.8736,1.87329,1.87338,184500003.0
2006-09-08 05:40:00,1.87347,1.87358,1.87333,1.87348,249800003.0
2006-09-08 05:45:00,1.87352,1.87367,1.87347,1.87367,116000001.0
2006-09-08 05:50:00,1.87374,1.87374,1.8735,1.87365,243800001.0
2006-09-08 05:55:00,1.87377,1.8739,1.87341,1.87361,313400005.0
2006-09-08 06:00:00,1.87362,1.87377,1.87349,1.87359,268799998.0
2006-09-08 06:05:00,1.8735,1.874,1.8732,1.87359,345400002.0
2006-09-08 06:10:00,1.8736,1.87388,1.87355,1.8738,279800000.0
2006-09-08 06:15:00,1.87387,1.87393,1.8735,1.87388,320199997.0
2006-09-08 06:20:00,1.87383,1.87404,1.87345,1.87397,408000001.0
2006-09-08 06:25:00,1.87394,1.87413,1.87386,1.87397,260099998.0
2006-09-08 06:30:00,1.87393,1.87398,1.87368,1.8738,235499998.0
2006-09-08 06:35:00,1.87376,1.8739,1.87366,1.87375,276100000.0
2006-09-08 06:40:00,1.87373,1.87401,1.87364,1.8737,329399996.0
2006-09-08 06:45:00,1.8737,1.87398,1.8736,1.87386,229600002.0
2006-09-08 06:50:00,1.87378,1.87411,1.87363,1.87411,316000001.0
2006-09-08 06:55:00,1.87411,1.87421,1.87397,1.87397,195899999.0
2006-09-08 07:00:00,1.87402,1.87426,1.87384,1.8742,315700001.0
2006-09-08 07:05:00,1.87424,1.87437,1.87414,1.87415,250000000.0
2006-09-08 07:10:00,1.87425,1.87487,1.87425,1.87479,189646995.0
2006-09-08 07:15:00,1.87483,1.87498,1.87456,1.87489,215199996.0
2006-09-08 07:20:00,1.87486,1.87502,1.87455,1.87465,278699997.0
2006-09-08 07:25:00,1.8748,1.87492,1.87445,1.87448,242900000.0
2006-09-08 07:30:00,1.87448,1.87453,1.87393,1.87402,300100002.0
2006-09-08 07:35:00,1.87405,1.87408,1.87357,1.87357,371999997.0
2006-09-08 07:40:00,1.87337,1.87337,1.87301,1.87305,287100002.0
2006-09-08 07:45:00,1.87297,1.8734,1.87276,1.87335,192300002.0
2006-09-08 07:50:00,1.87322,1.87353,1.87294,1.87333,229400000.0
2006-09-08 07:55:00,1.87335,1.87374,1.87335,1.87369,253550004.0
2006-09-08 08:00:00,1.87356,1.87361,1.87302,1.87302,425600000.0
2006-09-08 08:05:00,1.87305,1.87313,1.87287,1.87292,266000001.0
2006-09-08 08:10:00,1.87278,1.87289,1.87253,1.87282,308800004.0
2006-09-08 08:15:00,1.87287,1.87303,1.87267,1.87297,288500002.0
2006-09-08 08:20:00,1.87297,1.87329,1.87285,1.87323,433400000.0
2006-09-08 08:25:00,1.87321,1.87331,1.87287,1.87297,300600001.0
2006-09-08 08:30:00,1.87296,1.87345,1.8729,1.87332,330200002.0
2006-09-08 08:35:00,1.87346,1.87388,1.87343,1.87343,350999996.0
2006-09-08 08:40:00,1.87337,1.87381,1.87328,1.87334,427799997.0
2006-09-08 08:45:00,1.87333,1.87362,1.87312,1.87342,259599997.0
2006-09-08 08:50:00,1.87336,1.87485,1.87336,1.87397,276499998.0
2006-09-08 08:55:00,1.87389,1.87389,1.87356,1.8737,294800001.0
2006-09-08 09:00:00,1.8738,1.8742,1.87355,1.87395,277700002.0
2006-09-08 09:05:00,1.87402,1.87406,1.87331,1.87338,346600002.0
2006-09-08 09:10:00,1.87341,1.87347,1.87268,1.87302,361000002.0
2006-09-08 09:15:00,1.87291,1.87291,1.87167,1.87181,324100001.0
2006-09-08 09:20:00,1.87178,1.87206,1.8715,1.87167,203900002.0
2006-09-08 09:25:00,1.87165,1.87206,1.87118,1.87169,302669999.0
2006-09-08 09:30:00,1.87175,1.87181,1.87121,1.87137,277800001.0
2006-09-08 09:35:00,1.87125,1.87237,1.87112,1.87208,290299996.0
2006-09-08 09:40:00,1.872,1.87242,1.87177,1.8719,289199999.0
2006-09-08 09:45:00,1.87186,1.87296,1.87184,1.8727,372999999.0
2006-09-08 09:50:00,1.87268,1.87315,1.87255,1.87315,294470000.0
2006-09-08 09:55:00,1.87317,1.87408,1.87284,1.87408,247200000.0
2006-09-08 10:00:00,1.87383,1.87406,1.87276,1.87276,422800000.0
2006-09-08 10:05:00,1.87252,1.87273,1.87135,1.87235,285000002.0
2006-09-08 10:10:00,1.87236,1.87236,1.87164,1.87224,316499999.0
2006-09-08 10:15:00,1.87223,1.87251,1.87204,1.87251,239700002.0
2006-09-08 10:20:00,1.87258,1.87291,1.87183,1.87183,379699999.0
2006-09-08 10:25:00,1.87157,1.873,1.87157,1.87258,252599999.0
2006-09-08 10:30:00,1.87256,1.87264,1.87205,1.87225,414700004.0
2006-09-08 10:35:00,1.87215,1.87225,1.87172,1.87172,260700002.0
2006-09-08 10:40:00,1.8719,1.87243,1.8719,1.87243,318399999.0
2006-09-08 10:45:00,1.87241,1.87251,1.87212,1.87221,208699999.0
2006-09-08 10:50:00,1.87225,1.87248,1.87223,1.87241,242700000.0
2006-09-08 10:55:00,1.87247,1.87249,1.87214,1.87242,416799998.0
2006-09-08 11:00:00,1.87243,1.87243,1.8719,1.87238,340200000.0
2006-09-08 11:05:00,1.87252,1.87273,1.87249,1.87267,369300001.0
2006-09-08 11:10:00,1.87269,1.87271,1.87215,1.87219,343999999.0
2006-09-08 11:15:00,1.87213,1.87214,1.8713,1.87158,345700000.0
2006-09-08 11:20:00,1.87165,1.87176,1.87134,1.87154,355600005.0
2006-09-08 11:25:00,1.87149,1.87159,1.8712,1.8712,257400000.0
2006-09-08 11:30:00,1.87109,1.87154,1.87056,1.87154,421599999.0
2006-09-08 11:35:00,1.87148,1.87212,1.87127,1.87197,300200001.0
2006-09-08 11:40:00,1.87175,1.87192,1.87121,1.87127,380099995.0
2006-09-08 11:45:00,1.87123,1.87149,1.87116,1.87132,452599998.0
2006-09-08 11:50:00,1.8713,1.87131,1.87007,1.87007,349200002.0
2006-09-08 11:55:00,1.87022,1.87078,1.87011,1.87048,365599998.0
2006-09-08 12:00:00,1.87048,1.87071,1.87033,1.87045,292500000.0
2006-09-08 12:05:00,1.87043,1.87048,1.87019,1.87048,408500002.0
2006-09-08 12:10:00,1.8705,1.8708,1.8703,1.87073,262600002.0
2006-09-08 12:15:00,1.87066,1.87066,1.86972,1.86983,265600000.0
2006-09-08 12:20:00,1.86997,1.87057,1.86973,1.87049,251800000.0
2006-09-08 12:25:00,1.87054,1.8709,1.87051,1.87071,445100000.0
2006-09-08 12:30:00,1.87065,1.87071,1.87045,1.87057,296499998.0
2006-09-08 12:35:00,1.87059,1.87103,1.87058,1.87095,250800001.0
2006-09-08 12:40:00,1.87096,1.87121,1.87068,1.87118,382300002.0
2006-09-08 12:45:00,1.87128,1.87132,1.87095,1.87112,313499998.0
2006-09-08 12:50:00,1.8711,1.87119,1.87058,1.87069,486900003.0
2006-09-08 12:55:00,1.87071,1.87081,1.87031,1.87039,297299996.0
2006-09-08 13:00:00,1.87037,1.87083,1.86978,1.86983,449400001.0
2006-09-08 13:05:00,1.86988,1.87019,1.8686,1.86865,451649997.0
2006-09-08 13:10:00,1.86865,1.86903,1.86841,1.86883,267399998.0
2006-09-08 13:15:00,1.8691,1.86991,1.86893,1.86906,317099997.0
2006-09-08 13:20:00,1.86907,1.87019,1.86907,1.87011,207300000.0
2006-09-08 13:25:00,1.87005,1.87005,1.86933,1.86989,227499999.0
2006-09-08 13:30:00,1.86987,1.87002,1.86945,1.86991,310500001.0
2006-09-08 13:35:00,1.86996,1.87079,1.86994,1.87038,229699998.0
2006-09-08 13:40:00,1.87043,1.87045,1.86972,1.86998,331700000.0
2006-09-08 13:45:00,1.86997,1.87025,1.8699,1.87006,235600000.0
2006-09-08 13:50:00,1.87001,1.87015,1.86972,1.87003,184999999.0
2006-09-08 13:55:00,1.86991,1.87092,1.86991,1.87064,309300002.0
2006-09-08 14:00:00,1.87055,1.87111,1.86994,1.87111,232799999.0
2006-09-08 14:05:00,1.87117,1.87169,1.87095,1.8716,273400000.0
2006-09-08 14:10:00,1.87163,1.87194,1.87139,1.87139,251699999.0
2006-09-08 14:15:00,1.87143,1.87143,1.87053,1.87057,222699999.0
2006-09-08 14:20:00,1.87053,1.87102,1.87053,1.8707,375600006.0
2006-09-08 14:25:00,1.87057,1.87072,1.86932,1.86934,303400002.0
2006-09-08 14:30:00,1.86953,1.86995,1.86873,1.8688,342549999.0
2006-09-08 14:35:00,1.86875,1.86883,1.86673,1.86763,421399997.0
2006-09-08 14:40:00,1.8679,1.86791,1.8661,1.86611,344800000.0
2006-09-08 14:45:00,1.86593,1.86632,1.86558,1.86574,211400001.0
2006-09-08 14:50:00,1.86574,1.86657,1.86553,1.86627,447700001.0
2006-09-08 14:55:00,1.8664,1.8664,1.86543,1.86549,301746994.0
2006-09-08 15:00:00,1.8653,1.86537,1.86429,1.86433,400499998.0
2006-09-08 15:05:00,1.86432,1.86558,1.86391,1.86535,413999997.0
2006-09-08 15:10:00,1.86533,1.86578,1.86495,1.86542,309699999.0
2006-09-08 15:15:00,1.8654,1.86586,1.8651,1.8654,371500000.0
2006-09-08 15:20:00,1.86539,1.86579,1.86518,1.86579,330200001.0
2006-09-08 15:25:00,1.86589,1.86602,1.86537,1.86581,403199999.0
2006-09-08 15:30:00,1.86579,1.86616,1.86548,1.86594,362700004.0
2006-09-08 15:35:00,1.86615,1.86621,1.86554,1.86577,288600000.0
2006-09-08 15:40:00,1.8656,1.8662,1.86547,1.86577,389600001.0
2006-09-08 15:45:00,1.86587,1.86614,1.86567,1.86575,317200000.0
2006-09-08 15:50:00,1.86573,1.86603,1.86551,1.86581,414200000.0
2006-09-08 15:55:00,1.86587,1.86613,1.86545,1.86613,305199999.0
2006-09-08 16:00:00,1.86602,1.86681,1.86588,1.86602,384749999.0
2006-09-08 16:05:00,1.866,1.86615,1.86565,1.86611,312599998.0
2006-09-08 16:10:00,1.86598,1.86605,1.86471,1.86471,299400001.0
2006-09-08 16:15:00,1.86455,1.86536,1.86433,1.86439,415000002.0
2006-09-08 16:20:00,1.86415,1.86415,1.86308,1.8634,330499998.0
2006-09-08 16:25:00,1.86344,1.86358,1.8627,1.86356,299000001.0
2006-09-08 16:30:00,1.86343,1.86421,1.86343,1.86394,217200000.0
2006-09-08 16:35:00,1.86382,1.86423,1.86375,1.86398,387700000.0
2006-09-08 16:40:00,1.864,1.86479,1.86398,1.86435,337400002.0
2006-09-08 16:45:00,1.86439,1.86453,1.86426,1.86436,277970002.0
2006-09-08 16:50:00,1.86458,1.86538,1.86457,1.86492,365900001.0
2006-09-08 16:55:00,1.86489,1.86503,1.86467,1.86503,411800003.0
2006-09-08 17:00:00,1.86492,1.86493,1.86391,1.86392,393249994.0
2006-09-08 17:05:00,1.86414,1.86428,1.86395,1.86413,245200000.0
2006-09-08 17:10:00,1.86434,1.86487,1.86432,1.86471,339799996.0
2006-09-08 17:15:00,1.8647,1.86546,1.8647,1.8652,269200000.0
2006-09-08 17:20:00,1.86512,1.86548,1.86507,1.86541,248300003.0
2006-09-08 17:25:00,1.86536,1.86536,1.86468,1.86492,253999999.0
2006-09-08 17:30:00,1.86488,1.86578,1.86488,1.86578,291499999.0
2006-09-08 17:35:00,1.86581,1.86597,1.86573,1.86584,276600001.0
2006-09-08 17:40:00,1.86585,1.86593,1.86569,1.86586,314000000.0
2006-09-08 17:45:00,1.86567,1.86567,1.86483,1.86552,198500001.0
2006-09-08 17:50:00,1.86544,1.86548,1.8652,1.86526,238500002.0
2006-09-08 17:55:00,1.86517,1.8654,1.86495,1.8653,269499997.0
2006-09-08 18:00:00,1.86529,1.8655,1.86521,1.86523,4140450004.0
2006-09-08 18:05:00,1.86519,1.8654,1.86465,1.86497,5170850003.0
2006-09-08 18:10:00,1.86487,1.86507,1.8647,1.8649,3574300002.0
2006-09-08 18:15:00,1.86499,1.86523,1.86477,1.8651,3196499992.0
2006-09-08 18:20:00,1.86506,1.86532,1.86468,1.86521,3495449992.0
2006-09-08 18:25:00,1.86517,1.86542,1.86508,1.86524,3393719986.0
2006-09-08 18:30:00,1.86523,1.86553,1.86502,1.86505,2662799998.0
2006-09-08 18:35:00,1.86507,1.86545,1.86506,1.86533,1192999995.0
2006-09-08 18:40:00,1.86535,1.86594,1.86513,1.86585,1364599997.0
2006-09-08 18:45:00,1.86587,1.86593,1.8652,1.86546,1037349994.0
2006-09-08 18:50:00,1.86556,1.86624,1.86548,1.86553,1917269993.0
2006-09-08 18:55:00,1.86567,1.86612,1.86532,1.86554,2415450002.0
2006-09-08 19:00:00,1.86558,1.86604,1.86543,1.86604,1544419994.0
2006-09-08 19:05:00,1.86594,1.86605,1.86575,1.86595,1997300006.0
2006-09-08 19:10:00,1.86595,1.8661,1.86562,1.86575,1317070002.0
2006-09-08 19:15:00,1.86576,1.86584,1.86534,1.86545,1171069996.0
2006-09-08 19:20:00,1.86537,1.86544,1.86527,1.86537,1482050002.0
2006-09-08 19:25:00,1.86533,1.86555,1.86497,1.8652,1711399996.0
2006-09-08 19:30:00,1.86513,1.86543,1.865,1.86514,1694700004.0
2006-09-08 19:35:00,1.8651,1.86525,1.86505,1.86515,1252200004.0
2006-09-08 19:40:00,1.86515,1.86526,1.86479,1.86498,1422899991.0
2006-09-08 19:45:00,1.86502,1.86514,1.86472,1.865,1055199996.0
2006-09-08 19:50:00,1.86502,1.86503,1.86488,1.86492,839000002.0
2006-09-08 19:55:00,1.86483,1.8652,1.8648,1.86496,1306600000.0
2006-09-08 20:00:00,1.86494,1.86564,1.86492,1.86498,949999995.0
2006-09-08 20:05:00,1.86493,1.86509,1.86485,1.86498,925700001.0
2006-09-08 20:10:00,1.86499,1.86504,1.86477,1.86488,922470004.0
2006-09-08 20:15:00,1.8649,1.86502,1.86478,1.86502,884399996.0
2006-09-08 20:20:00,1.86503,1.86515,1.86496,1.86514,971500000.0
2006-09-08 20:25:00,1.86507,1.8654,1.86492,1.86529,1944099997.0
2006-09-08 20:30:00,1.86531,1.86544,1.86501,1.86515,2452520007.0
2006-09-08 20:35:00,1.86517,1.8652,1.865,1.8651,999999991.0
2006-09-08 20:40:00,1.86512,1.86529,1.8651,1.86524,1071499992.0
2006-09-08 20:45:00,1.86524,1.86551,1.86511,1.86551,919999991.0
2006-09-08 20:50:00,1.86551,1.86553,1.86508,1.86508,1865700008.0
2006-09-08 20:55:00,1.86512,1.8653,1.86499,1.86521,2022499993.0
2006-09-08 21:00:00,1.86519,1.86579,1.86499,1.86579,1304100003.0
2006-09-08 21:05:00,1.8658,1.86588,1.86509,1.86509,571799999.0
2006-09-08 21:10:00,1.86507,1.86534,1.86507,1.86522,753700001.0
2006-09-08 21:15:00,1.86523,1.86525,1.86506,1.86525,714950004.0
2006-09-08 21:20:00,1.86532,1.86534,1.86491,1.86502,823700000.0
2006-09-08 21:25:00,1.86501,1.86516,1.86498,1.86507,659699998.0
2006-09-08 21:30:00,1.86506,1.86506,1.8647,1.86479,912500005.0
2006-09-08 21:35:00,1.86487,1.86505,1.86486,1.86503,556600003.0
2006-09-08 21:40:00,1.865,1.86519,1.8649,1.86503,633399998.0
2006-09-08 21:45:00,1.86504,1.86539,1.86497,1.8651,536999997.0
2006-09-08 21:50:00,1.86508,1.86517,1.86497,1.86497,390100003.0
2006-09-08 21:55:00,1.86497,1.86505,1.86478,1.86495,763799998.0
2006-09-08 22:00:00,1.86501,1.86505,1.86454,1.8646,956600007.0
2006-09-08 22:05:00,1.86461,1.86471,1.86452,1.86467,352300003.0
2006-09-08 22:10:00,1.86459,1.8647,1.86452,1.86458,430400001.0
2006-09-08 22:15:00,1.86465,1.86475,1.86446,1.86452,731700000.0
2006-09-08 22:20:00,1.86455,1.86473,1.86448,1.86457,505370001.0
2006-09-08 22:25:00,1.86464,1.86518,1.86451,1.86505,476500000.0
2006-09-08 22:30:00,1.86511,1.86518,1.86482,1.86488,704100002.0
2006-09-08 22:35:00,1.86494,1.86535,1.86485,1.86528,370600003.0
2006-09-08 22:40:00,1.86533,1.86554,1.86507,1.86521,372099998.0
2006-09-08 22:45:00,1.86524,1.8655,1.86518,1.8654,292599999.0
2006-09-08 22:50:00,1.86541,1.86545,1.86454,1.86477,245000001.0
2006-09-08 22:55:00,1.86479,1.86501,1.8646,1.86483,378199997.0
2006-09-11 00:00:00,1.8652,1.8652,1.865,1.865,111900000.0
2006-09-11 00:05:00,1.8649,1.8653,1.8649,1.8652,111900000.0
2006-09-11 00:10:00,1.8651,1.8658,1.8644,1.8645,186500000.0
2006-09-11 00:15:00,1.8646,1.8647,1.8643,1.8646,186500000.0
2006-09-11 00:20:00,1.8647,1.8648,1.8646,1.8648,186500000.0
2006-09-11 00:25:00,1.8646,1.8646,1.8646,1.8646,37300000.0
2006-09-11 00:30:00,1.8645,1.8645,1.8641,1.8642,149200000.0
2006-09-11 00:35:00,1.8641,1.8641,1.8641,1.8641,37300000.0
2006-09-11 00:40:00,1.8642,1.8643,1.8642,1.8643,149200000.0
2006-09-11 00:45:00,1.8644,1.8651,1.8643,1.8651,186500000.0
2006-09-11 00:50:00,1.8653,1.8659,1.8651,1.8657,186500000.0
2006-09-11 00:55:00,1.8659,1.8659,1.8654,1.8656,74600000.0
2006-09-11 01:00:00,1.8657,1.8659,1.8656,1.8658,149200000.0
2006-09-11 01:05:00,1.8657,1.866,1.8657,1.866,186500000.0
2006-09-11 01:10:00,1.8659,1.8661,1.8659,1.8661,149200000.0
2006-09-11 01:15:00,1.866,1.8662,1.866,1.866,111900000.0
2006-09-11 01:20:00,1.8662,1.8662,1.8658,1.866,186500000.0
2006-09-11 01:25:00,1.8659,1.866,1.8659,1.8659,37300000.0
2006-09-11 01:30:00,1.8658,1.8658,1.8655,1.8657,186500000.0
2006-09-11 01:35:00,1.8658,1.866,1.8656,1.8658,186500000.0
2006-09-11 01:40:00,1.8659,1.8661,1.8659,1.8661,111900000.0
2006-09-11 01:45:00,1.8662,1.8663,1.866,1.8661,186500000.0
2006-09-11 01:50:00,1.866,1.8667,1.8659,1.8665,186500000.0
2006-09-11 01:55:00,1.8668,1.8673,1.8665,1.8672,186500000.0
2006-09-11 02:00:00,1.86711,1.86711,1.86656,1.86661,276299998.0
2006-09-11 02:05:00,1.86658,1.86683,1.86651,1.86678,245699999.0
2006-09-11 02:10:00,1.86682,1.86683,1.86655,1.86677,287399999.0
2006-09-11 02:15:00,1.86683,1.86683,1.86647,1.86662,219400000.0
2006-09-11 02:20:00,1.86662,1.86682,1.86656,1.86678,328199999.0
2006-09-11 02:25:00,1.86673,1.86715,1.86666,1.86693,255899999.0
2006-09-11 02:30:00,1.86686,1.86696,1.86636,1.8664,310399999.0
2006-09-11 02:35:00,1.86637,1.86647,1.86615,1.86623,236899998.0
2006-09-11 02:40:00,1.86617,1.86617,1.86546,1.86567,342599997.0
2006-09-11 02:45:00,1.86567,1.86568,1.8652,1.8652,240299998.0
2006-09-11 02:50:00,1.86516,1.86521,1.8649,1.86505,159700000.0
2006-09-11 02:55:00,1.86503,1.86505,1.86395,1.86399,313070001.0
2006-09-11 03:00:00,1.86404,1.86409,1.86373,1.86373,259969998.0
2006-09-11 03:05:00,1.8637,1.86422,1.8637,1.86414,219499998.0
2006-09-11 03:10:00,1.86414,1.86414,1.86375,1.86386,274700002.0
2006-09-11 03:15:00,1.86385,1.86392,1.86376,1.86382,289199999.0
2006-09-11 03:20:00,1.86381,1.86391,1.86351,1.86391,183700002.0
2006-09-11 03:25:00,1.8639,1.86414,1.86378,1.86414,268500000.0
2006-09-11 03:30:00,1.8643,1.86461,1.8643,1.86445,193900001.0
2006-09-11 03:35:00,1.86459,1.86491,1.86453,1.86472,284199998.0
2006-09-11 03:40:00,1.86464,1.86479,1.86451,1.86471,266599998.0
2006-09-11 03:45:00,1.86468,1.86493,1.86453,1.86459,180100002.0
2006-09-11 03:50:00,1.86451,1.86484,1.8645,1.86477,395799999.0
2006-09-11 03:55:00,1.86476,1.86476,1.86455,1.86476,187599997.0
2006-09-11 04:00:00,1.8648,1.8649,1.86467,1.86489,219400000.0
2006-09-11 04:05:00,1.86488,1.86501,1.86483,1.86498,308399997.0
2006-09-11 04:10:00,1.86498,1.86508,1.86477,1.86477,363899999.0
2006-09-11 04:15:00,1.86492,1.86511,1.8649,1.86509,227999997.0
2006-09-11 04:20:00,1.86503,1.86524,1.86471,1.86499,291199999.0
2006-09-11 04:25:00,1.86503,1.86506,1.86483,1.86495,290100001.0
2006-09-11 04:30:00,1.86495,1.86508,1.86488,1.86494,121000000.0
2006-09-11 04:35:00,1.86485,1.86509,1.8646,1.8649,276300000.0
2006-09-11 04:40:00,1.86498,1.86508,1.86487,1.86503,277250002.0
2006-09-11 04:45:00,1.86506,1.86511,1.86491,1.86498,207399997.0
2006-09-11 04:50:00,1.86498,1.86525,1.86493,1.8651,99500000.0
2006-09-11 04:55:00,1.86502,1.86532,1.86499,1.86517,312000000.0
2006-09-11 05:00:00,1.86512,1.8652,1.865,1.8652,111200002.0
2006-09-11 05:05:00,1.8653,1.86535,1.86512,1.8652,216699999.0
2006-09-11 05:10:00,1.86515,1.86534,1.86508,1.8653,169899999.0
2006-09-11 05:15:00,1.86536,1.86557,1.86536,1.8655,368299995.0
2006-09-11 05:20:00,1.86545,1.86559,1.86541,1.86556,228700003.0
2006-09-11 05:25:00,1.86558,1.86565,1.8652,1.8652,231200001.0
2006-09-11 05:30:00,1.86521,1.86533,1.86473,1.86501,172300000.0
2006-09-11 05:35:00,1.86497,1.86528,1.86497,1.86518,225500000.0
2006-09-11 05:40:00,1.86523,1.86531,1.86505,1.86526,293299997.0
2006-09-11 05:45:00,1.86532,1.86534,1.8651,1.86526,287400004.0
2006-09-11 05:50:00,1.86531,1.86547,1.86525,1.8654,232199997.0
2006-09-11 05:55:00,1.8654,1.86555,1.86522,1.8655,401799997.0
2006-09-11 06:00:00,1.86552,1.86555,1.86522,1.86547,331199999.0
2006-09-11 06:05:00,1.86541,1.86555,1.8653,1.8654,204300002.0
2006-09-11 06:10:00,1.8654,1.86567,1.86535,1.86541,163270002.0
2006-09-11 06:15:00,1.8654,1.86559,1.86531,1.86538,342500001.0
2006-09-11 06:20:00,1.86537,1.86547,1.8652,1.86532,292299998.0
2006-09-11 06:25:00,1.86531,1.86547,1.86518,1.86525,234799999.0
2006-09-11 06:30:00,1.8652,1.86534,1.86513,1.86524,186399998.0
2006-09-11 06:35:00,1.86535,1.8657,1.86534,1.86558,209500004.0
2006-09-11 06:40:00,1.86559,1.86572,1.86544,1.86545,189999999.0
2006-09-11 06:45:00,1.86542,1.8655,1.86532,1.86543,230999999.0
2006-09-11 06:50:00,1.8654,1.8656,1.86525,1.8656,208900001.0
2006-09-11 06:55:00,1.86563,1.86603,1.86552,1.86582,283500000.0
2006-09-11 07:00:00,1.86594,1.86617,1.86575,1.86608,169699999.0
2006-09-11 07:05:00,1.86602,1.86646,1.86596,1.86632,411800001.0
2006-09-11 07:10:00,1.86644,1.8668,1.86643,1.86661,302700002.0
2006-09-11 07:15:00,1.86665,1.86665,1.86626,1.8663,261099998.0
2006-09-11 07:20:00,1.8663,1.8664,1.86595,1.86612,354800002.0
2006-09-11 07:25:00,1.86607,1.8669,1.86588,1.86688,380599998.0
2006-09-11 07:30:00,1.86692,1.86706,1.86603,1.86603,328100000.0
2006-09-11 07:35:00,1.86612,1.8675,1.86612,1.86688,336949998.0
2006-09-11 07:40:00,1.86703,1.86711,1.86643,1.86666,147900000.0
2006-09-11 07:45:00,1.86667,1.86681,1.86631,1.86651,300799993.0
2006-09-11 07:50:00,1.86637,1.86643,1.86625,1.86625,118800001.0
2006-09-11 07:55:00,1.86612,1.86678,1.86594,1.86633,411200001.0
2006-09-11 08:00:00,1.86623,1.86631,1.86578,1.86599,346800001.0
2006-09-11 08:05:00,1.86605,1.86614,1.8659,1.86605,273599999.0
2006-09-11 08:10:00,1.86602,1.86607,1.86543,1.86569,416100002.0
2006-09-11 08:15:00,1.86557,1.86557,1.86421,1.86448,383900000.0
2006-09-11 08:20:00,1.86458,1.86535,1.86457,1.86515,294899997.0
2006-09-11 08:25:00,1.86505,1.86695,1.86504,1.86695,439600004.0
2006-09-11 08:30:00,1.86698,1.86701,1.8656,1.86561,324499999.0
2006-09-11 08:35:00,1.86568,1.86621,1.86518,1.86519,362799994.0
2006-09-11 08:40:00,1.86523,1.86577,1.8652,1.86557,423950002.0
2006-09-11 08:45:00,1.86569,1.86596,1.86554,1.86584,216699998.0
2006-09-11 08:50:00,1.86584,1.86598,1.86511,1.86512,254300001.0
2006-09-11 08:55:00,1.8651,1.86538,1.86485,1.86537,208899999.0
2006-09-11 09:00:00,1.86539,1.86548,1.86486,1.86507,378150002.0
2006-09-11 09:05:00,1.86522,1.86555,1.86512,1.8652,323049997.0
2006-09-11 09:10:00,1.86524,1.86596,1.86524,1.86596,275099999.0
2006-09-11 09:15:00,1.86593,1.867,1.86582,1.8667,261600000.0
2006-09-11 09:20:00,1.86672,1.86672,1.86583,1.86593,324900001.0
2006-09-11 09:25:00,1.86585,1.86596,1.86563,1.8659,355599997.0
2006-09-11 09:30:00,1.86588,1.86653,1.86588,1.86606,285799995.0
2006-09-11 09:35:00,1.8661,1.86637,1.86595,1.8663,284100003.0
2006-09-11 09:40:00,1.86622,1.86666,1.86615,1.86645,238399999.0
2006-09-11 09:45:00,1.86641,1.8668,1.86639,1.86661,347700001.0
2006-09-11 09:50:00,1.86679,1.86713,1.86672,1.86686,284199999.0
2006-09-11 09:55:00,1.86687,1.86687,1.86638,1.86663,275500002.0
2006-09-11 10:00:00,1.86643,1.86812,1.86632,1.86764,264600003.0
2006-09-11 10:05:00,1.86767,1.86904,1.86763,1.86898,379000000.0
2006-09-11 10:10:00,1.86905,1.87033,1.86897,1.87018,359800003.0
2006-09-11 10:15:00,1.87014,1.87023,1.86924,1.86933,233700003.0
2006-09-11 10:20:00,1.86929,1.86979,1.86929,1.86947,381049998.0
2006-09-11 10:25:00,1.86939,1.86939,1.86886,1.86889,217199998.0
2006-09-11 10:30:00,1.86883,1.86886,1.86571,1.86571,317200004.0
2006-09-11 10:35:00,1.86569,1.86682,1.86569,1.86672,327399998.0
2006-09-11 10:40:00,1.86674,1.86696,1.86656,1.86656,381400005.0
2006-09-11 10:45:00,1.86657,1.86719,1.86657,1.86693,332400000.0
2006-09-11 10:50:00,1.8669,1.86693,1.86648,1.86662,318400002.0
2006-09-11 10:55:00,1.86668,1.86689,1.86574,1.86575,406300000.0
2006-09-11 11:00:00,1.86573,1.86581,1.86445,1.86486,362300004.0
2006-09-11 11:05:00,1.86492,1.86508,1.86463,1.86484,391899996.0
2006-09-11 11:10:00,1.86483,1.86505,1.8646,1.86505,230400001.0
2006-09-11 11:15:00,1.86507,1.86514,1.86469,1.86469,237399999.0
2006-09-11 11:20:00,1.86457,1.86457,1.86398,1.86424,377999997.0
2006-09-11 11:25:00,1.86418,1.86468,1.86378,1.8641,408899996.0
2006-09-11 11:30:00,1.86416,1.86488,1.86416,1.86481,376200001.0
2006-09-11 11:35:00,1.86483,1.86625,1.8646,1.86589,363250004.0
2006-09-11 11:40:00,1.86583,1.86657,1.86569,1.86599,319000000.0
2006-09-11 11:45:00,1.86616,1.86714,1.86606,1.86696,425300001.0
2006-09-11 11:50:00,1.86697,1.86877,1.86697,1.86803,302299999.0
2006-09-11 11:55:00,1.86806,1.86816,1.86767,1.86776,396399997.0
2006-09-11 12:00:00,1.86776,1.86814,1.86758,1.86787,367900003.0
2006-09-11 12:05:00,1.86788,1.86797,1.86763,1.86773,294770000.0
2006-09-11 12:10:00,1.86779,1.86787,1.86744,1.86747,275200002.0
2006-09-11 12:15:00,1.86751,1.86803,1.86751,1.86787,370099999.0
2006-09-11 12:20:00,1.86795,1.86798,1.86741,1.86753,299400001.0
2006-09-11 12:25:00,1.86756,1.86762,1.8662,1.86629,321900001.0
2006-09-11 12:30:00,1.86628,1.86705,1.86626,1.86658,426800003.0
2006-09-11 12:35:00,1.86663,1.86684,1.8666,1.86678,223000002.0
2006-09-11 12:40:00,1.86678,1.86711,1.86676,1.86682,282900000.0
2006-09-11 12:45:00,1.8668,1.8668,1.86633,1.86641,280200001.0
2006-09-11 12:50:00,1.86644,1.86644,1.86618,1.8663,341700000.0
2006-09-11 12:55:00,1.86627,1.86629,1.86548,1.86615,342399998.0
2006-09-11 13:00:00,1.86632,1.86632,1.86464,1.86464,305400002.0
2006-09-11 13:05:00,1.86455,1.86538,1.86455,1.8652,321199998.0
2006-09-11 13:10:00,1.86522,1.86539,1.86487,1.86535,293700002.0
2006-09-11 13:15:00,1.86529,1.86545,1.86499,1.8652,254200000.0
2006-09-11 13:20:00,1.86517,1.86546,1.86512,1.86543,216500001.0
2006-09-11 13:25:00,1.86549,1.86552,1.86507,1.86516,327800001.0
2006-09-11 13:30:00,1.86522,1.86606,1.86522,1.86599,266300002.0
2006-09-11 13:35:00,1.86593,1.86607,1.86571,1.8659,389899999.0
2006-09-11 13:40:00,1.86591,1.86595,1.86557,1.86587,447199997.0
2006-09-11 13:45:00,1.86579,1.86593,1.86567,1.86578,395100000.0
2006-09-11 13:50:00,1.86575,1.8658,1.86528,1.86528,394799997.0
2006-09-11 13:55:00,1.86504,1.86504,1.8646,1.86479,396199998.0
2006-09-11 14:00:00,1.86466,1.86531,1.8646,1.86526,334699996.0
2006-09-11 14:05:00,1.86525,1.86548,1.86503,1.86506,252100000.0
2006-09-11 14:10:00,1.86501,1.86509,1.86489,1.86509,366200000.0
2006-09-11 14:15:00,1.86506,1.86523,1.8649,1.86512,350896995.0
2006-09-11 14:20:00,1.86494,1.86552,1.86494,1.8653,371800001.0
2006-09-11 14:25:00,1.86536,1.86569,1.86521,1.86552,375300001.0
2006-09-11 14:30:00,1.86557,1.8656,1.8649,1.86525,196199999.0
2006-09-11 14:35:00,1.8652,1.86525,1.86449,1.86511,374500002.0
2006-09-11 14:40:00,1.86505,1.86561,1.86498,1.86561,271399998.0
2006-09-11 14:45:00,1.86557,1.86608,1.86519,1.86538,253599997.0
2006-09-11 14:50:00,1.86559,1.86577,1.86534,1.86534,275700001.0
2006-09-11 14:55:00,1.86535,1.86573,1.86517,1.86538,278200000.0
2006-09-11 15:00:00,1.86547,1.86583,1.86539,1.86565,321599999.0
2006-09-11 15:05:00,1.86558,1.86566,1.86522,1.86527,303099996.0
2006-09-11 15:10:00,1.86505,1.86553,1.86472,1.86552,331200007.0
2006-09-11 15:15:00,1.86553,1.86561,1.86524,1.86534,334199998.0
2006-09-11 15:20:00,1.86533,1.866,1.86533,1.86595,340700001.0
2006-09-11 15:25:00,1.86597,1.86612,1.8654,1.86554,291770002.0
2006-09-11 15:30:00,1.86554,1.86572,1.86534,1.86545,426400001.0
2006-09-11 15:35:00,1.8655,1.86585,1.86533,1.86553,331199999.0
2006-09-11 15:40:00,1.86552,1.86565,1.86539,1.86543,426600000.0
2006-09-11 15:45:00,1.8654,1.86549,1.86502,1.86514,404999998.0
2006-09-11 15:50:00,1.86506,1.86511,1.86456,1.86501,251899999.0
2006-09-11 15:55:00,1.86499,1.86522,1.86407,1.86412,201599998.0
2006-09-11 16:00:00,1.86417,1.86419,1.86235,1.86256,372999999.0
2006-09-11 16:05:00,1.86259,1.86269,1.86082,1.861,292399999.0
2006-09-11 16:10:00,1.86082,1.86104,1.86046,1.86059,344699999.0
2006-09-11 16:15:00,1.86046,1.86112,1.86023,1.86097,385300001.0
2006-09-11 16:20:00,1.86083,1.86148,1.86038,1.86148,425600004.0
2006-09-11 16:25:00,1.86156,1.86191,1.86113,1.86151,309999996.0
2006-09-11 16:30:00,1.86139,1.86148,1.86071,1.86105,176800000.0
2006-09-11 16:35:00,1.86115,1.86214,1.861,1.86154,349399997.0
2006-09-11 16:40:00,1.86147,1.86169,1.86137,1.86152,326900000.0
2006-09-11 16:45:00,1.86141,1.86184,1.86114,1.86166,358650001.0
2006-09-11 16:50:00,1.86168,1.8617,1.86133,1.86144,316700000.0
2006-09-11 16:55:00,1.86142,1.86246,1.86128,1.86235,289699999.0
2006-09-11 17:00:00,1.86234,1.86246,1.86144,1.86161,395000001.0
2006-09-11 17:05:00,1.86172,1.86197,1.86166,1.8617,378599997.0
2006-09-11 17:10:00,1.86174,1.8619,1.86123,1.86172,304499996.0
2006-09-11 17:15:00,1.86169,1.86238,1.86167,1.86227,471599999.0
2006-09-11 17:20:00,1.86241,1.86304,1.86225,1.86262,388499999.0
2006-09-11 17:25:00,1.8626,1.8628,1.86233,1.86238,290099997.0
2006-09-11 17:30:00,1.86239,1.86265,1.86145,1.86197,325800000.0
2006-09-11 17:35:00,1.86192,1.86216,1.86155,1.86164,355600002.0
2006-09-11 17:40:00,1.86189,1.86231,1.86182,1.8623,207399996.0
2006-09-11 17:45:00,1.86242,1.86255,1.86213,1.86229,335750002.0
2006-09-11 17:50:00,1.86212,1.86256,1.86198,1.86233,275999997.0
2006-09-11 17:55:00,1.86253,1.86267,1.86239,1.86256,373899998.0
2006-09-11 18:00:00,1.86266,1.86278,1.86253,1.8626,4054619998.0
2006-09-11 18:05:00,1.86257,1.86329,1.86248,1.86307,4837199999.0
2006-09-11 18:10:00,1.86305,1.86306,1.86256,1.8627,3392299994.0
2006-09-11 18:15:00,1.86277,1.86306,1.86245,1.86248,3116040004.0
2006-09-11 18:20:00,1.8625,1.8626,1.86221,1.86238,3407249992.0
2006-09-11 18:25:00,1.86233,1.86245,1.86143,1.86216,3246399999.0
2006-09-11 18:30:00,1.86215,1.86271,1.86201,1.86247,3394069982.0
2006-09-11 18:35:00,1.86246,1.86266,1.86168,1.86185,815699996.0
2006-09-11 18:40:00,1.86183,1.8627,1.86169,1.8625,1347749998.0
2006-09-11 18:45:00,1.86248,1.86263,1.8623,1.86238,938400000.0
2006-09-11 18:50:00,1.86242,1.86292,1.86229,1.86229,1871299994.0
2006-09-11 18:55:00,1.86232,1.86351,1.86221,1.86351,2468299992.0
2006-09-11 19:00:00,1.86355,1.86432,1.86355,1.86423,1611599996.0
2006-09-11 19:05:00,1.86421,1.86426,1.86368,1.86385,1944999990.0
2006-09-11 19:10:00,1.8638,1.8638,1.86318,1.86341,1678099996.0
2006-09-11 19:15:00,1.86342,1.86342,1.86322,1.86331,1319499993.0
2006-09-11 19:20:00,1.8633,1.86343,1.86315,1.86325,1331999999.0
2006-09-11 19:25:00,1.86324,1.86324,1.86283,1.8629,1704699991.0
2006-09-11 19:30:00,1.86289,1.86298,1.86213,1.86213,1630899994.0
2006-09-11 19:35:00,1.86213,1.86262,1.86213,1.86256,1330799995.0
2006-09-11 19:40:00,1.86254,1.86278,1.86254,1.8626,1541599998.0
2006-09-11 19:45:00,1.86264,1.86306,1.86259,1.86305,1042499995.0
2006-09-11 19:50:00,1.86305,1.86391,1.863,1.86372,1126199993.0
2006-09-11 19:55:00,1.86355,1.8638,1.86349,1.86361,1380199998.0
2006-09-11 20:00:00,1.86349,1.86394,1.86349,1.86377,877799994.0
2006-09-11 20:05:00,1.86374,1.86387,1.86341,1.86362,972150003.0
2006-09-11 20:10:00,1.8637,1.86376,1.86317,1.86323,865899996.0
2006-09-11 20:15:00,1.86323,1.86354,1.86323,1.86347,914100003.0
2006-09-11 20:20:00,1.86337,1.8634,1.86309,1.86328,990900000.0
2006-09-11 20:25:00,1.8633,1.86368,1.86321,1.86359,1774699997.0
2006-09-11 20:30:00,1.86358,1.86371,1.86337,1.8636,2518919990.0
2006-09-11 20:35:00,1.86365,1.86439,1.86365,1.86438,1020900002.0
2006-09-11 20:40:00,1.8644,1.86487,1.86399,1.86407,981999996.0
2006-09-11 20:45:00,1.86406,1.86443,1.86392,1.86443,1003150002.0
2006-09-11 20:50:00,1.86438,1.86446,1.86409,1.86427,1914900000.0
2006-09-11 20:55:00,1.86432,1.865,1.86425,1.86492,2075299994.0
2006-09-11 21:00:00,1.86483,1.86513,1.86439,1.86495,1394299996.0
2006-09-11 21:05:00,1.86489,1.86505,1.86478,1.865,778999998.0
2006-09-11 21:10:00,1.86502,1.86502,1.86465,1.8647,995899998.0
2006-09-11 21:15:00,1.86472,1.86475,1.86457,1.86473,643299999.0
2006-09-11 21:20:00,1.86476,1.86492,1.86457,1.86461,911200001.0
2006-09-11 21:25:00,1.86452,1.86471,1.8645,1.86462,442600000.0
2006-09-11 21:30:00,1.86452,1.86475,1.86447,1.86447,874799999.0
2006-09-11 21:35:00,1.86452,1.86453,1.8644,1.86449,558970002.0
2006-09-11 21:40:00,1.86447,1.86458,1.86439,1.86443,603400000.0
2006-09-11 21:45:00,1.86445,1.86453,1.86439,1.8644,412999999.0
2006-09-11 21:50:00,1.86436,1.86438,1.86404,1.86432,472750002.0
2006-09-11 21:55:00,1.8643,1.8643,1.86408,1.86414,881700000.0
2006-09-11 22:00:00,1.86417,1.86423,1.86382,1.8641,860700005.0
2006-09-11 22:05:00,1.8641,1.86427,1.86402,1.86412,331899996.0
2006-09-11 22:10:00,1.86407,1.86412,1.86397,1.8641,390700001.0
2006-09-11 22:15:00,1.86415,1.86426,1.86398,1.8642,757300001.0
2006-09-11 22:20:00,1.8642,1.86445,1.86412,1.86435,488699996.0
2006-09-11 22:25:00,1.86441,1.86547,1.86438,1.86544,542100001.0
2006-09-11 22:30:00,1.86544,1.8655,1.86517,1.8654,746070000.0
2006-09-11 22:35:00,1.86543,1.8656,1.86524,1.86532,465899999.0
2006-09-11 22:40:00,1.86525,1.86525,1.86467,1.86475,417900002.0
2006-09-11 22:45:00,1.86473,1.86484,1.86449,1.86453,355299999.0
2006-09-11 22:50:00,1.86463,1.86495,1.86458,1.86486,219100000.0
2006-09-11 22:55:00,1.86485,1.8655,1.86485,1.86541,320100001.0
2006-09-11 23:00:00,1.86521,1.86543,1.8648,1.86536,226400001.0
2006-09-11 23:05:00,1.86515,1.86559,1.86507,1.8654,320799999.0
2006-09-11 23:10:00,1.86547,1.86547,1.86484,1.86512,350299998.0
2006-09-11 23:15:00,1.86507,1.86514,1.86491,1.86498,368399993.0
2006-09-11 23:20:00,1.86511,1.86513,1.86489,1.86511,331500002.0
2006-09-11 23:25:00,1.8651,1.86521,1.86495,1.86519,231099999.0
2006-09-11 23:30:00,1.86513,1.86525,1.86492,1.86495,264899998.0
2006-09-11 23:35:00,1.86492,1.86505,1.86492,1.86505,93900000.0
2006-09-11 23:40:00,1.86503,1.86503,1.86472,1.8649,147400000.0
2006-09-11 23:45:00,1.86487,1.86487,1.86441,1.86441,319500001.0
2006-09-11 23:50:00,1.8644,1.8646,1.86435,1.86435,126100000.0
2006-09-11 23:55:00,1.8644,1.86463,1.86422,1.86456,168799999.0
2006-09-12 00:00:00,1.86445,1.86445,1.86411,1.86414,185500000.0
2006-09-12 00:05:00,1.86411,1.86432,1.86409,1.86422,321100002.0
2006-09-12 00:10:00,1.86418,1.86418,1.86379,1.86401,183999999.0
2006-09-12 00:15:00,1.86397,1.86445,1.86389,1.8644,234500000.0
2006-09-12 00:20:00,1.86438,1.86464,1.86415,1.86463,157599999.0
2006-09-12 00:25:00,1.86456,1.86506,1.86423,1.86433,294400000.0
2006-09-12 00:30:00,1.8643,1.86469,1.86422,1.86462,245000004.0
2006-09-12 00:35:00,1.86459,1.86473,1.86455,1.8646,173700000.0
2006-09-12 00:40:00,1.86468,1.86498,1.86468,1.86483,258899997.0
2006-09-12 00:45:00,1.86484,1.86536,1.86484,1.8653,268900001.0
2006-09-12 00:50:00,1.86543,1.86552,1.8653,1.86537,242000000.0
2006-09-12 00:55:00,1.86537,1.86578,1.86537,1.8657,272100000.0
2006-09-12 01:00:00,1.86559,1.86567,1.86535,1.86535,238700000.0
2006-09-12 01:05:00,1.86543,1.86564,1.86526,1.86527,256599998.0
2006-09-12 01:10:00,1.86538,1.86581,1.86538,1.86559,217999999.0
2006-09-12 01:15:00,1.86559,1.86563,1.86539,1.8655,279800001.0
2006-09-12 01:20:00,1.86536,1.86537,1.86485,1.86524,207700001.0
2006-09-12 01:25:00,1.8652,1.86539,1.86509,1.86513,262800002.0
2006-09-12 01:30:00,1.86521,1.8655,1.86514,1.8655,306100002.0
2006-09-12 01:35:00,1.86545,1.86574,1.86545,1.86567,324799998.0
2006-09-12 01:40:00,1.86569,1.86704,1.86567,1.86687,307000000.0
2006-09-12 01:45:00,1.8669,1.8669,1.86653,1.8666,309800002.0
2006-09-12 01:50:00,1.86663,1.86679,1.86654,1.86675,330149998.0
2006-09-12 01:55:00,1.8667,1.86675,1.86635,1.8666,213599999.0
2006-09-12 02:00:00,1.8666,1.86662,1.86632,1.86643,249099998.0
2006-09-12 02:05:00,1.86635,1.86674,1.86629,1.86664,131000001.0
2006-09-12 02:10:00,1.86668,1.86726,1.86655,1.86721,349499999.0
2006-09-12 02:15:00,1.86731,1.86786,1.86726,1.86729,356899999.0
2006-09-12 02:20:00,1.86727,1.86745,1.86722,1.8674,274799997.0
2006-09-12 02:25:00,1.86733,1.86753,1.86713,1.86746,368900001.0
2006-09-12 02:30:00,1.86742,1.86758,1.86713,1.86746,236999999.0
2006-09-12 02:35:00,1.86753,1.86797,1.86753,1.86785,396799998.0
2006-09-12 02:40:00,1.86778,1.86831,1.86776,1.86826,242900001.0
2006-09-12 02:45:00,1.86815,1.86828,1.86797,1.86809,305900000.0
2006-09-12 02:50:00,1.86815,1.86829,1.86779,1.86794,263100001.0
2006-09-12 02:55:00,1.86775,1.86788,1.86762,1.8677,433700002.0
2006-09-12 03:00:00,1.8677,1.86781,1.86763,1.86773,349799999.0
2006-09-12 03:05:00,1.86769,1.86787,1.8676,1.8676,297800000.0
2006-09-12 03:10:00,1.8677,1.86786,1.86755,1.86773,274499999.0
2006-09-12 03:15:00,1.86781,1.8679,1.86774,1.86787,244500000.0
2006-09-12 03:20:00,1.86788,1.86791,1.86771,1.86771,219200002.0
2006-09-12 03:25:00,1.86776,1.86777,1.86723,1.86731,169399998.0
2006-09-12 03:30:00,1.86739,1.86745,1.86725,1.86725,185299998.0
2006-09-12 03:35:00,1.86733,1.86757,1.86731,1.86745,335499996.0
2006-09-12 03:40:00,1.86748,1.86759,1.86725,1.8674,262300002.0
2006-09-12 03:45:00,1.86738,1.86745,1.86725,1.86735,193899999.0
2006-09-12 03:50:00,1.8673,1.86757,1.86728,1.86747,392099999.0
2006-09-12 03:55:00,1.86748,1.86767,1.86742,1.86751,258299998.0
2006-09-12 04:00:00,1.86742,1.8675,1.86696,1.86699,302800000.0
2006-09-12 04:05:00,1.86697,1.86722,1.8669,1.86719,375299998.0
2006-09-12 04:10:00,1.86715,1.86758,1.86715,1.8674,212500000.0
2006-09-12 04:15:00,1.86747,1.86755,1.86716,1.86729,236100000.0
2006-09-12 04:20:00,1.86725,1.86739,1.86705,1.8672,428799999.0
2006-09-12 04:25:00,1.86723,1.86735,1.86717,1.86727,322600002.0
2006-09-12 04:30:00,1.86725,1.86747,1.86725,1.8674,126099999.0
2006-09-12 04:35:00,1.86735,1.86747,1.8673,1.86735,391200004.0
2006-09-12 04:40:00,1.86745,1.86767,1.86739,1.86739,240800001.0
2006-09-12 04:45:00,1.86748,1.86782,1.86748,1.86782,210200002.0
2006-09-12 04:50:00,1.86767,1.86791,1.8675,1.86752,206200003.0
2006-09-12 04:55:00,1.86743,1.86762,1.86729,1.86732,263800003.0
2006-09-12 05:00:00,1.86735,1.86735,1.86711,1.86731,108400002.0
2006-09-12 05:05:00,1.86723,1.86755,1.86716,1.8675,268446996.0
2006-09-12 05:10:00,1.86755,1.86755,1.86743,1.86745,151499996.0
2006-09-12 05:15:00,1.86747,1.86758,1.86728,1.86758,296399998.0
2006-09-12 05:20:00,1.86757,1.86775,1.86756,1.86763,229799999.0
2006-09-12 05:25:00,1.86762,1.86773,1.86755,1.8676,291200000.0
2006-09-12 05:30:00,1.8676,1.86775,1.86745,1.86775,348799997.0
2006-09-12 05:35:00,1.86774,1.86805,1.86774,1.86787,352200003.0
2006-09-12 05:40:00,1.86785,1.86815,1.8677,1.86808,248099999.0
2006-09-12 05:45:00,1.86813,1.86827,1.86792,1.86799,314700000.0
2006-09-12 05:50:00,1.86802,1.86824,1.86795,1.86816,319200000.0
2006-09-12 05:55:00,1.86807,1.86837,1.86802,1.8683,313900000.0
2006-09-12 06:00:00,1.86836,1.86855,1.8682,1.86845,221200001.0
2006-09-12 06:05:00,1.8684,1.86855,1.86823,1.8685,251800000.0
2006-09-12 06:10:00,1.8685,1.86862,1.8684,1.86848,188700000.0
2006-09-12 06:15:00,1.86855,1.86894,1.86839,1.86883,366299999.0
2006-09-12 06:20:00,1.86893,1.86905,1.86881,1.86892,297000002.0
2006-09-12 06:25:00,1.86903,1.8692,1.86894,1.86907,150400000.0
2006-09-12 06:30:00,1.86897,1.86908,1.86891,1.86904,370350002.0
2006-09-12 06:35:00,1.86904,1.86912,1.86896,1.86905,218599995.0
2006-09-12 06:40:00,1.86902,1.86913,1.86899,1.86904,238800000.0
2006-09-12 06:45:00,1.86887,1.86905,1.86855,1.86855,319399997.0
2006-09-12 06:50:00,1.86858,1.86899,1.86843,1.86893,312800000.0
2006-09-12 06:55:00,1.86893,1.86893,1.86858,1.86858,240799998.0
2006-09-12 07:00:00,1.86881,1.86887,1.86863,1.86874,237900001.0
2006-09-12 07:05:00,1.86874,1.86892,1.86868,1.8688,227600002.0
2006-09-12 07:10:00,1.86879,1.8691,1.86877,1.869,371499999.0
2006-09-12 07:15:00,1.86903,1.86903,1.86884,1.86887,181099999.0
2006-09-12 07:20:00,1.86891,1.8692,1.86868,1.869,328199998.0
2006-09-12 07:25:00,1.869,1.86931,1.86892,1.86915,349300001.0
2006-09-12 07:30:00,1.86915,1.86915,1.86856,1.86863,190000001.0
2006-09-12 07:35:00,1.86855,1.86867,1.8679,1.86821,261900000.0
2006-09-12 07:40:00,1.86825,1.86845,1.86796,1.86845,369399998.0
2006-09-12 07:45:00,1.86845,1.86848,1.86813,1.86825,215399999.0
2006-09-12 07:50:00,1.86821,1.86844,1.86805,1.8683,225950001.0
2006-09-12 07:55:00,1.86828,1.86834,1.86804,1.86825,295899999.0
2006-09-12 08:00:00,1.86827,1.8683,1.86759,1.86759,262500000.0
2006-09-12 08:05:00,1.86749,1.86749,1.86701,1.86719,234400001.0
2006-09-12 08:10:00,1.86711,1.8673,1.86698,1.86713,463900002.0
2006-09-12 08:15:00,1.8672,1.86744,1.86717,1.86743,253600002.0
2006-09-12 08:20:00,1.86746,1.86785,1.86717,1.86717,302400000.0
2006-09-12 08:25:00,1.867,1.86764,1.867,1.86729,437999996.0
2006-09-12 08:30:00,1.86726,1.86726,1.86696,1.86696,250900000.0
2006-09-12 08:35:00,1.86703,1.86759,1.86688,1.8674,202900000.0
2006-09-12 08:40:00,1.86726,1.86745,1.86697,1.86718,508500001.0
2006-09-12 08:45:00,1.8674,1.86815,1.86721,1.86815,278399999.0
2006-09-12 08:50:00,1.86823,1.86879,1.86823,1.86827,245300002.0
2006-09-12 08:55:00,1.86847,1.86877,1.86778,1.86779,201546991.0
2006-09-12 09:00:00,1.86785,1.86807,1.86736,1.86745,253199999.0
2006-09-12 09:05:00,1.86749,1.86783,1.86717,1.86774,301799999.0
2006-09-12 09:10:00,1.8679,1.86814,1.86742,1.8676,254000001.0
2006-09-12 09:15:00,1.86733,1.86759,1.86702,1.86733,239400000.0
2006-09-12 09:20:00,1.86746,1.86761,1.8673,1.86733,328549998.0
2006-09-12 09:25:00,1.86726,1.86809,1.86726,1.86792,381199999.0
2006-09-12 09:30:00,1.86792,1.86858,1.86792,1.86858,358499999.0
2006-09-12 09:35:00,1.86867,1.86874,1.86778,1.8679,282499999.0
2006-09-12 09:40:00,1.86778,1.86849,1.86726,1.86818,366599995.0
2006-09-12 09:45:00,1.86813,1.86857,1.86781,1.86849,463499999.0
2006-09-12 09:50:00,1.86843,1.86843,1.86735,1.86761,355699996.0
2006-09-12 09:55:00,1.86758,1.8676,1.86704,1.86708,301800000.0
2006-09-12 10:00:00,1.86707,1.86729,1.8662,1.86634,291699998.0
2006-09-12 10:05:00,1.86635,1.86719,1.86627,1.86639,253749999.0
2006-09-12 10:10:00,1.86643,1.8666,1.86599,1.86628,300900003.0
2006-09-12 10:15:00,1.8662,1.86673,1.86598,1.8667,226300002.0
2006-09-12 10:20:00,1.86668,1.86756,1.86668,1.86737,433600001.0
2006-09-12 10:25:00,1.86735,1.86788,1.86674,1.86785,352800000.0
2006-09-12 10:30:00,1.86847,1.8711,1.86847,1.87088,246470000.0
2006-09-12 10:35:00,1.87122,1.87207,1.87122,1.87207,397900001.0
2006-09-12 10:40:00,1.87247,1.87272,1.87205,1.87215,301550000.0
2006-09-12 10:45:00,1.87218,1.87257,1.872,1.87209,287050003.0
2006-09-12 10:50:00,1.87202,1.87249,1.87192,1.87195,248200000.0
2006-09-12 10:55:00,1.87199,1.8721,1.87151,1.87157,388100002.0
2006-09-12 11:00:00,1.87162,1.87178,1.87129,1.87166,318599999.0
2006-09-12 11:05:00,1.87169,1.87351,1.87169,1.87347,271099999.0
2006-09-12 11:10:00,1.87333,1.87333,1.87277,1.87316,356100001.0
2006-09-12 11:15:00,1.87317,1.87345,1.87299,1.87345,251099997.0
2006-09-12 11:20:00,1.87364,1.87391,1.87341,1.87379,274899999.0
2006-09-12 11:25:00,1.87359,1.87359,1.87312,1.87345,259099999.0
2006-09-12 11:30:00,1.87355,1.87368,1.87306,1.87313,431600003.0
2006-09-12 11:35:00,1.87311,1.87329,1.87297,1.87297,413999999.0
2006-09-12 11:40:00,1.87284,1.87298,1.87209,1.87243,366699995.0
2006-09-12 11:45:00,1.87243,1.87256,1.87213,1.87242,314400000.0
2006-09-12 11:50:00,1.8724,1.8725,1.87194,1.87195,432300002.0
2006-09-12 11:55:00,1.87196,1.87292,1.87191,1.87292,349200003.0
2006-09-12 12:00:00,1.87304,1.87382,1.87303,1.87358,406999996.0
2006-09-12 12:05:00,1.87372,1.87416,1.87365,1.87374,304299999.0
2006-09-12 12:10:00,1.87373,1.87448,1.87363,1.87428,286649999.0
2006-09-12 12:15:00,1.87412,1.87412,1.87351,1.87358,319599999.0
2006-09-12 12:20:00,1.87365,1.87445,1.8731,1.8731,271050002.0
2006-09-12 12:25:00,1.87307,1.87401,1.87291,1.87392,279999999.0
2006-09-12 12:30:00,1.87397,1.87422,1.87388,1.87388,407800000.0
2006-09-12 12:35:00,1.87388,1.87436,1.87375,1.87413,370599995.0
2006-09-12 12:40:00,1.8741,1.87452,1.87386,1.87436,425500000.0
2006-09-12 12:45:00,1.8744,1.87473,1.87416,1.87466,281899999.0
2006-09-12 12:50:00,1.87461,1.87498,1.8742,1.8743,374300000.0
2006-09-12 12:55:00,1.87437,1.87459,1.87383,1.87439,256600000.0
2006-09-12 13:00:00,1.87443,1.87445,1.87407,1.87424,379399998.0
2006-09-12 13:05:00,1.87422,1.87439,1.87412,1.87437,313600002.0
2006-09-12 13:10:00,1.87443,1.87461,1.87423,1.87443,395299998.0
2006-09-12 13:15:00,1.87443,1.87443,1.87393,1.87405,351399999.0
2006-09-12 13:20:00,1.87401,1.87401,1.87351,1.87358,236000000.0
2006-09-12 13:25:00,1.87364,1.87365,1.87335,1.87343,396300002.0
2006-09-12 13:30:00,1.87339,1.87364,1.87334,1.87342,335800001.0
2006-09-12 13:35:00,1.87341,1.87347,1.87291,1.87346,332000003.0
2006-09-12 13:40:00,1.87358,1.8737,1.87278,1.87367,422399999.0
2006-09-12 13:45:00,1.8736,1.8739,1.8734,1.87348,424199999.0
2006-09-12 13:50:00,1.8734,1.8734,1.87306,1.87328,312399997.0
2006-09-12 13:55:00,1.87329,1.87329,1.87295,1.87309,300199996.0
2006-09-12 14:00:00,1.87308,1.87321,1.87299,1.87317,257599998.0
2006-09-12 14:05:00,1.87311,1.87338,1.87302,1.87307,317049999.0
2006-09-12 14:10:00,1.87307,1.87307,1.8727,1.873,240600001.0
2006-09-12 14:15:00,1.87303,1.87319,1.87295,1.87303,278800001.0
2006-09-12 14:20:00,1.87288,1.87299,1.8728,1.87285,238450003.0
2006-09-12 14:25:00,1.87288,1.87297,1.87206,1.87243,383000004.0
2006-09-12 14:30:00,1.87297,1.87578,1.87153,1.87176,275000000.0
2006-09-12 14:35:00,1.87174,1.87275,1.87161,1.87271,375549999.0
2006-09-12 14:40:00,1.87286,1.87336,1.87262,1.87336,284250001.0
2006-09-12 14:45:00,1.87315,1.8738,1.8731,1.87357,331000000.0
2006-09-12 14:50:00,1.87374,1.87483,1.87366,1.87433,301399998.0
2006-09-12 14:55:00,1.87435,1.87634,1.87407,1.8759,334970000.0
2006-09-12 15:00:00,1.87607,1.87665,1.8759,1.8759,417500000.0
2006-09-12 15:05:00,1.87582,1.87627,1.87537,1.87555,300400000.0
2006-09-12 15:10:00,1.87557,1.8756,1.87455,1.87505,208600001.0
2006-09-12 15:15:00,1.87517,1.87684,1.87517,1.87647,408199997.0
2006-09-12 15:20:00,1.87662,1.87682,1.87598,1.87603,351600002.0
2006-09-12 15:25:00,1.87601,1.87622,1.87571,1.87601,314499999.0
2006-09-12 15:30:00,1.87583,1.87583,1.87442,1.87479,320000000.0
2006-09-12 15:35:00,1.8749,1.87517,1.87451,1.87491,260700001.0
2006-09-12 15:40:00,1.87496,1.87525,1.87426,1.87463,316399999.0
2006-09-12 15:45:00,1.8746,1.87471,1.87423,1.87439,355000000.0
2006-09-12 15:50:00,1.8743,1.8743,1.87359,1.87375,375599999.0
2006-09-12 15:55:00,1.87402,1.87435,1.87398,1.8743,279200001.0
2006-09-12 16:00:00,1.87452,1.87516,1.8742,1.87425,464100000.0
2006-09-12 16:05:00,1.87426,1.87434,1.87362,1.87362,286999999.0
2006-09-12 16:10:00,1.87354,1.87369,1.8723,1.87247,362599999.0
2006-09-12 16:15:00,1.87245,1.87321,1.87171,1.87321,280300002.0
2006-09-12 16:20:00,1.8732,1.8733,1.87276,1.87283,234399997.0
2006-09-12 16:25:00,1.87278,1.87338,1.8718,1.87335,328099996.0
2006-09-12 16:30:00,1.87319,1.87336,1.8726,1.87318,288599999.0
2006-09-12 16:35:00,1.87322,1.8739,1.87267,1.8739,281300002.0
2006-09-12 16:40:00,1.87364,1.87437,1.87333,1.87403,350200001.0
2006-09-12 16:45:00,1.87391,1.87459,1.87388,1.87453,402599997.0
2006-09-12 16:50:00,1.87468,1.8755,1.87468,1.8755,371100002.0
2006-09-12 16:55:00,1.87564,1.87586,1.87519,1.87554,384199999.0
2006-09-12 17:00:00,1.87547,1.87557,1.8749,1.8751,343499997.0
2006-09-12 17:05:00,1.87515,1.87525,1.87495,1.87495,305299997.0
2006-09-12 17:10:00,1.87495,1.87514,1.87455,1.87478,327200003.0
2006-09-12 17:15:00,1.87474,1.87486,1.87441,1.87476,383900000.0
2006-09-12 17:20:00,1.87488,1.87547,1.87477,1.87542,297999999.0
2006-09-12 17:25:00,1.87528,1.87528,1.87466,1.87474,237399996.0
2006-09-12 17:30:00,1.87469,1.87534,1.87469,1.87492,263600001.0
2006-09-12 17:35:00,1.87484,1.87502,1.87425,1.87428,319999996.0
2006-09-12 17:40:00,1.87435,1.87452,1.87429,1.87433,258100000.0
2006-09-12 17:45:00,1.87418,1.87451,1.87389,1.87448,229799998.0
2006-09-12 17:50:00,1.87446,1.87459,1.87434,1.8744,314700001.0
2006-09-12 17:55:00,1.8744,1.87478,1.8743,1.8743,200000000.0
2006-09-12 18:00:00,1.87436,1.87481,1.87436,1.87439,4617599988.0
2006-09-12 18:05:00,1.87437,1.87458,1.87427,1.87437,4956599999.0
2006-09-12 18:10:00,1.87433,1.87433,1.8735,1.8736,3607500000.0
2006-09-12 18:15:00,1.87367,1.87384,1.87355,1.87376,3459400004.0
2006-09-12 18:20:00,1.87369,1.87385,1.87357,1.87372,3445149996.0
2006-09-12 18:25:00,1.87371,1.87429,1.87328,1.87389,3212049998.0
2006-09-12 18:30:00,1.87382,1.87396,1.87346,1.87347,2816119997.0
2006-09-12 18:35:00,1.87342,1.87365,1.87321,1.87342,1000099998.0
2006-09-12 18:40:00,1.87342,1.87373,1.87336,1.87366,1629300000.0
2006-09-12 18:45:00,1.87366,1.87371,1.87329,1.87352,860450004.0
2006-09-12 18:50:00,1.87355,1.87356,1.8732,1.87345,1852299996.0
2006-09-12 18:55:00,1.87347,1.87355,1.87329,1.87333,2142100002.0
2006-09-12 19:00:00,1.87325,1.87342,1.87316,1.87325,1609699999.0
2006-09-12 19:05:00,1.8733,1.87381,1.8733,1.87374,1820099997.0
2006-09-12 19:10:00,1.87375,1.87393,1.87357,1.87368,1480800004.0
2006-09-12 19:15:00,1.87365,1.87373,1.8735,1.87363,1199600002.0
2006-09-12 19:20:00,1.87358,1.87379,1.87349,1.87371,1447619998.0
2006-09-12 19:25:00,1.87378,1.87439,1.87378,1.87433,1621650002.0
2006-09-12 19:30:00,1.87431,1.87447,1.87383,1.87394,1653199991.0
2006-09-12 19:35:00,1.87388,1.87397,1.87372,1.87381,1616499995.0
2006-09-12 19:40:00,1.87381,1.87397,1.87366,1.8737,1473650001.0
2006-09-12 19:45:00,1.87374,1.87401,1.87373,1.87397,1183899997.0
2006-09-12 19:50:00,1.87403,1.87413,1.87373,1.87387,1219100000.0
2006-09-12 19:55:00,1.87378,1.87403,1.87367,1.87373,1399599998.0
2006-09-12 20:00:00,1.87367,1.87367,1.8728,1.8728,906799999.0
2006-09-12 20:05:00,1.8728,1.87323,1.87246,1.87267,1111800002.0
2006-09-12 20:10:00,1.87275,1.87337,1.87275,1.87308,1027999996.0
2006-09-12 20:15:00,1.87316,1.87377,1.87316,1.87327,962499998.0
2006-09-12 20:20:00,1.87333,1.87355,1.8731,1.87311,930169999.0
2006-09-12 20:25:00,1.87309,1.87323,1.87283,1.87309,1577900003.0
2006-09-12 20:30:00,1.8731,1.87361,1.87308,1.87358,2531199992.0
2006-09-12 20:35:00,1.87358,1.87396,1.87338,1.87352,878499999.0
2006-09-12 20:40:00,1.87353,1.87403,1.87353,1.87397,837546989.0
2006-09-12 20:45:00,1.87397,1.87415,1.8739,1.87406,945349996.0
2006-09-12 20:50:00,1.87403,1.87426,1.87399,1.87407,1967799998.0
2006-09-12 20:55:00,1.8741,1.87436,1.87382,1.87415,2237199994.0
2006-09-12 21:00:00,1.87425,1.87456,1.87415,1.87442,1350850007.0
2006-09-12 21:05:00,1.8744,1.87447,1.87431,1.8744,548499997.0
2006-09-12 21:10:00,1.87445,1.87451,1.874,1.87402,778300000.0
2006-09-12 21:15:00,1.87413,1.87429,1.87397,1.87425,708619999.0
2006-09-12 21:20:00,1.87425,1.87429,1.87412,1.87429,980599992.0
2006-09-12 21:25:00,1.8743,1.8746,1.87423,1.87448,595299998.0
2006-09-12 21:30:00,1.87443,1.87454,1.87434,1.87436,809599996.0
2006-09-12 21:35:00,1.87443,1.87474,1.87443,1.87473,476700001.0
2006-09-12 21:40:00,1.87469,1.8748,1.87453,1.87471,491800002.0
2006-09-12 21:45:00,1.8747,1.87471,1.87452,1.87468,582899999.0
2006-09-12 21:50:00,1.87454,1.87487,1.87454,1.87467,419100000.0
2006-09-12 21:55:00,1.87467,1.87515,1.87467,1.87503,1098300002.0
2006-09-12 22:00:00,1.87513,1.87527,1.87507,1.87527,1003600002.0
2006-09-12 22:05:00,1.87531,1.87551,1.8753,1.8755,327000003.0
2006-09-12 22:10:00,1.87547,1.87551,1.87535,1.87546,431600000.0
2006-09-12 22:15:00,1.87553,1.87571,1.8754,1.87567,723700002.0
2006-09-12 22:20:00,1.87567,1.87575,1.87546,1.87555,429599997.0
2006-09-12 22:25:00,1.87562,1.87568,1.87517,1.87525,447200000.0
2006-09-12 22:30:00,1.87531,1.87545,1.87518,1.8752,734400004.0
2006-09-12 22:35:00,1.87525,1.87535,1.87504,1.8751,290200003.0
2006-09-12 22:40:00,1.87507,1.87507,1.87457,1.87471,476099999.0
2006-09-12 22:45:00,1.87473,1.87476,1.87421,1.87421,217600002.0
2006-09-12 22:50:00,1.87418,1.87468,1.87418,1.87445,305699997.0
2006-09-12 22:55:00,1.87445,1.8745,1.87424,1.87441,377900002.0
2006-09-12 23:00:00,1.87436,1.87449,1.87406,1.87416,216899999.0
2006-09-12 23:05:00,1.87414,1.87437,1.87351,1.87414,208300000.0
2006-09-12 23:10:00,1.87414,1.87425,1.87375,1.87425,320999998.0
2006-09-12 23:15:00,1.87417,1.87417,1.87359,1.87359,328799999.0
2006-09-12 23:20:00,1.87371,1.87397,1.87352,1.87393,283200002.0
2006-09-12 23:25:00,1.87374,1.87457,1.87359,1.87405,506299995.0
2006-09-12 23:30:00,1.87403,1.87428,1.87382,1.87388,262050000.0
2006-09-12 23:35:00,1.87385,1.87411,1.87377,1.87395,202499997.0
2006-09-12 23:40:00,1.8742,1.87459,1.87332,1.87337,319200001.0
2006-09-12 23:45:00,1.87346,1.8737,1.87332,1.87339,259300003.0
2006-09-12 23:50:00,1.87338,1.87356,1.87334,1.8734,146700000.0
2006-09-12 23:55:00,1.8734,1.87363,1.87335,1.87363,86799998.0
2006-09-13 00:00:00,1.87363,1.87365,1.87349,1.87356,117499999.0
2006-09-13 00:05:00,1.87367,1.87372,1.87344,1.8736,233799999.0
2006-09-13 00:10:00,1.87365,1.87374,1.87355,1.8736,143600000.0
2006-09-13 00:15:00,1.87362,1.87377,1.87352,1.87375,224099999.0
2006-09-13 00:20:00,1.87379,1.87424,1.87379,1.87398,162199999.0
2006-09-13 00:25:00,1.87391,1.8741,1.8737,1.87379,368700000.0
2006-09-13 00:30:00,1.87366,1.87388,1.87366,1.87372,301599998.0
2006-09-13 00:35:00,1.87357,1.87405,1.87333,1.87388,208399998.0
2006-09-13 00:40:00,1.87399,1.87436,1.87388,1.8742,252299998.0
2006-09-13 00:45:00,1.87425,1.87482,1.87423,1.87482,339399998.0
2006-09-13 00:50:00,1.87492,1.87495,1.87471,1.87488,216900002.0
2006-09-13 00:55:00,1.87478,1.87495,1.87458,1.87495,349799998.0
2006-09-13 01:00:00,1.87497,1.87505,1.87467,1.87498,234600001.0
2006-09-13 01:05:00,1.87508,1.87528,1.87475,1.87525,424900003.0
2006-09-13 01:10:00,1.87522,1.87525,1.87498,1.87512,234000001.0
2006-09-13 01:15:00,1.87504,1.87504,1.87402,1.87403,243499997.0
2006-09-13 01:20:00,1.8741,1.87415,1.87382,1.87391,130500000.0
2006-09-13 01:25:00,1.8739,1.8739,1.8735,1.87351,233299999.0
2006-09-13 01:30:00,1.87358,1.87359,1.87324,1.87339,255099996.0
2006-09-13 01:35:00,1.87332,1.87338,1.87294,1.87302,174900001.0
2006-09-13 01:40:00,1.8731,1.87332,1.87298,1.87324,399299996.0
2006-09-13 01:45:00,1.87322,1.87325,1.87298,1.87314,237500001.0
2006-09-13 01:50:00,1.87321,1.87331,1.87293,1.87311,279200002.0
2006-09-13 01:55:00,1.87312,1.87324,1.87285,1.87302,287450000.0
2006-09-13 02:00:00,1.87301,1.87322,1.87299,1.87318,126599999.0
2006-09-13 02:05:00,1.87312,1.87318,1.87298,1.87299,85600000.0
2006-09-13 02:10:00,1.87315,1.87319,1.87204,1.8721,359469997.0
2006-09-13 02:15:00,1.87211,1.87211,1.87148,1.87156,386400006.0
2006-09-13 02:20:00,1.87158,1.87158,1.87094,1.87127,365750001.0
2006-09-13 02:25:00,1.87096,1.87152,1.87085,1.87152,248100001.0
2006-09-13 02:30:00,1.87153,1.8722,1.87153,1.87194,302899998.0
2006-09-13 02:35:00,1.87198,1.8721,1.8718,1.872,324000002.0
2006-09-13 02:40:00,1.87191,1.87275,1.87191,1.87275,226400000.0
2006-09-13 02:45:00,1.8727,1.87309,1.87265,1.873,194399998.0
2006-09-13 02:50:00,1.87296,1.87299,1.87276,1.87276,229200001.0
2006-09-13 02:55:00,1.87274,1.87291,1.87205,1.87205,222400002.0
2006-09-13 03:00:00,1.8721,1.87215,1.87202,1.87204,280200000.0
2006-09-13 03:05:00,1.872,1.87215,1.87168,1.87207,317499999.0
2006-09-13 03:10:00,1.87205,1.87239,1.87179,1.87193,325299999.0
2006-09-13 03:15:00,1.87202,1.87202,1.87101,1.87105,233399996.0
2006-09-13 03:20:00,1.87119,1.87157,1.87118,1.87136,301900001.0
2006-09-13 03:25:00,1.87138,1.87175,1.8713,1.8715,161900000.0
2006-09-13 03:30:00,1.87155,1.87174,1.87151,1.87155,170200002.0
2006-09-13 03:35:00,1.87156,1.87156,1.87102,1.87102,228150004.0
2006-09-13 03:40:00,1.87107,1.87144,1.87104,1.87137,207799999.0
2006-09-13 03:45:00,1.87136,1.87164,1.87136,1.8716,221999999.0
2006-09-13 03:50:00,1.87158,1.87252,1.87156,1.87214,295200002.0
2006-09-13 03:55:00,1.87225,1.87243,1.87215,1.87224,233700000.0
2006-09-13 04:00:00,1.87222,1.87252,1.8721,1.8723,281299997.0
2006-09-13 04:05:00,1.87231,1.87269,1.87231,1.8725,286899999.0
2006-09-13 04:10:00,1.87243,1.87253,1.87223,1.87236,335200000.0
2006-09-13 04:15:00,1.87249,1.87272,1.87206,1.87262,269400000.0
2006-09-13 04:20:00,1.87259,1.87288,1.87252,1.87252,283100000.0
2006-09-13 04:25:00,1.87247,1.87248,1.87184,1.87202,385800001.0
2006-09-13 04:30:00,1.87202,1.87202,1.87178,1.87196,67350001.0
2006-09-13 04:35:00,1.87193,1.87211,1.8719,1.872,298900001.0
2006-09-13 04:40:00,1.8721,1.87221,1.87201,1.87203,135200001.0
2006-09-13 04:45:00,1.87214,1.8726,1.87211,1.8726,196800001.0
2006-09-13 04:50:00,1.87262,1.8728,1.87247,1.87268,179300003.0
2006-09-13 04:55:00,1.87255,1.87274,1.87227,1.87233,234400002.0
2006-09-13 05:00:00,1.87245,1.87258,1.87205,1.87227,256849996.0
2006-09-13 05:05:00,1.87235,1.8724,1.87223,1.87238,285799999.0
2006-09-13 05:10:00,1.87243,1.87276,1.87229,1.8726,245200001.0
2006-09-13 05:15:00,1.87261,1.87277,1.87241,1.8727,303700000.0
2006-09-13 05:20:00,1.87269,1.87277,1.87234,1.87243,260899999.0
2006-09-13 05:25:00,1.87252,1.87261,1.87215,1.87251,198170002.0
2006-09-13 05:30:00,1.8725,1.87255,1.87216,1.87249,322400000.0
2006-09-13 05:35:00,1.87238,1.8726,1.87235,1.87237,193699998.0
2006-09-13 05:40:00,1.87253,1.87266,1.87235,1.87243,227799998.0
2006-09-13 05:45:00,1.87244,1.87255,1.87236,1.8724,167999999.0
2006-09-13 05:50:00,1.87235,1.87251,1.87225,1.8724,245399998.0
2006-09-13 05:55:00,1.87236,1.87256,1.87221,1.87238,357900001.0
2006-09-13 06:00:00,1.87242,1.87248,1.8722,1.87246,231299999.0
2006-09-13 06:05:00,1.87247,1.87253,1.87235,1.87239,268299998.0
2006-09-13 06:10:00,1.87235,1.87248,1.87219,1.87239,193700001.0
2006-09-13 06:15:00,1.87247,1.87282,1.87232,1.87265,327900003.0
2006-09-13 06:20:00,1.87258,1.87301,1.87258,1.873,325049997.0
2006-09-13 06:25:00,1.8732,1.87343,1.8731,1.87328,186499998.0
2006-09-13 06:30:00,1.87331,1.87343,1.87305,1.87309,255299999.0
2006-09-13 06:35:00,1.87309,1.87321,1.87275,1.87278,323800002.0
2006-09-13 06:40:00,1.87268,1.87286,1.8725,1.87252,356999999.0
2006-09-13 06:45:00,1.87249,1.87262,1.87234,1.87245,182100000.0
2006-09-13 06:50:00,1.8725,1.87257,1.8722,1.87253,202099998.0
2006-09-13 06:55:00,1.87251,1.87272,1.87224,1.87243,209400001.0
2006-09-13 07:00:00,1.87261,1.87261,1.8724,1.87244,322600001.0
2006-09-13 07:05:00,1.87239,1.87259,1.87239,1.87257,268599998.0
2006-09-13 07:10:00,1.8726,1.87269,1.87231,1.87248,234900000.0
2006-09-13 07:15:00,1.87248,1.87283,1.87235,1.87245,256999996.0
2006-09-13 07:20:00,1.8724,1.87265,1.8724,1.8726,379600003.0
2006-09-13 07:25:00,1.87256,1.87414,1.87242,1.87414,358599997.0
2006-09-13 07:30:00,1.87409,1.87425,1.87359,1.87371,294299998.0
2006-09-13 07:35:00,1.87372,1.87383,1.87326,1.87383,295100001.0
2006-09-13 07:40:00,1.87386,1.87394,1.87367,1.87377,242499997.0
2006-09-13 07:45:00,1.87373,1.8741,1.87368,1.87381,336999998.0
2006-09-13 07:50:00,1.8737,1.87387,1.87362,1.87363,204000001.0
2006-09-13 07:55:00,1.87358,1.8737,1.87313,1.87324,294300001.0
2006-09-13 08:00:00,1.87309,1.87335,1.87295,1.87335,217600001.0
2006-09-13 08:05:00,1.87338,1.87362,1.87316,1.8732,265799999.0
2006-09-13 08:10:00,1.8731,1.87318,1.87297,1.87301,393000000.0
2006-09-13 08:15:00,1.8731,1.87329,1.87304,1.87315,295400000.0
2006-09-13 08:20:00,1.87317,1.8732,1.87287,1.87312,218800002.0
2006-09-13 08:25:00,1.8731,1.87335,1.87295,1.87318,270299999.0
2006-09-13 08:30:00,1.87333,1.8736,1.87333,1.87342,312799999.0
2006-09-13 08:35:00,1.87344,1.87399,1.87343,1.87391,254100000.0
2006-09-13 08:40:00,1.87393,1.87422,1.87389,1.87406,429100000.0
2006-09-13 08:45:00,1.87416,1.87512,1.87404,1.87501,225399999.0
2006-09-13 08:50:00,1.87491,1.87517,1.87473,1.8748,395900002.0
2006-09-13 08:55:00,1.8748,1.87539,1.87478,1.87531,395499995.0
2006-09-13 09:00:00,1.87532,1.87545,1.87485,1.87485,287100002.0
2006-09-13 09:05:00,1.87485,1.87532,1.87485,1.87523,350899998.0
2006-09-13 09:10:00,1.87526,1.87538,1.87493,1.8753,280399999.0
2006-09-13 09:15:00,1.87525,1.87561,1.87525,1.87552,247599999.0
2006-09-13 09:20:00,1.87548,1.87577,1.87523,1.87566,252700002.0
2006-09-13 09:25:00,1.87565,1.8759,1.87451,1.87455,250500002.0
2006-09-13 09:30:00,1.87433,1.8744,1.87389,1.87426,207099999.0
2006-09-13 09:35:00,1.87442,1.87449,1.8738,1.87408,291300000.0
2006-09-13 09:40:00,1.87406,1.87445,1.87386,1.87407,220399999.0
2006-09-13 09:45:00,1.87404,1.87424,1.87383,1.874,341900001.0
2006-09-13 09:50:00,1.87394,1.87425,1.87374,1.87376,136499999.0
2006-09-13 09:55:00,1.87369,1.8743,1.87362,1.8743,322599999.0
2006-09-13 10:00:00,1.87426,1.87476,1.87418,1.87467,356999998.0
2006-09-13 10:05:00,1.87463,1.87492,1.87433,1.87437,298999998.0
2006-09-13 10:10:00,1.8744,1.87449,1.87413,1.87416,440200001.0
2006-09-13 10:15:00,1.87415,1.87448,1.87406,1.87446,277600001.0
2006-09-13 10:20:00,1.87446,1.87492,1.87446,1.87454,292799997.0
2006-09-13 10:25:00,1.87448,1.87549,1.87448,1.8754,303349999.0
2006-09-13 10:30:00,1.87564,1.87576,1.87348,1.87411,270699999.0
2006-09-13 10:35:00,1.87408,1.87491,1.87397,1.87474,332700000.0
2006-09-13 10:40:00,1.87478,1.87485,1.87455,1.87455,400200002.0
2006-09-13 10:45:00,1.87451,1.87459,1.87433,1.87447,200000000.0
2006-09-13 10:50:00,1.87442,1.87449,1.87361,1.87398,267769999.0
2006-09-13 10:55:00,1.8741,1.87425,1.87391,1.87423,414050005.0
2006-09-13 11:00:00,1.87428,1.87428,1.8738,1.8738,407299997.0
2006-09-13 11:05:00,1.87375,1.87375,1.87298,1.87308,383400002.0
2006-09-13 11:10:00,1.87308,1.87308,1.87221,1.87235,212300001.0
2006-09-13 11:15:00,1.87231,1.87252,1.87208,1.87248,370200001.0
2006-09-13 11:20:00,1.87243,1.8731,1.87243,1.87307,447100003.0
2006-09-13 11:25:00,1.87303,1.87341,1.873,1.87312,254400001.0
2006-09-13 11:30:00,1.873,1.87305,1.8727,1.87293,323199997.0
2006-09-13 11:35:00,1.87299,1.87309,1.87287,1.87292,275000000.0
2006-09-13 11:40:00,1.87286,1.87312,1.87278,1.87312,261899999.0
2006-09-13 11:45:00,1.87311,1.87328,1.87282,1.87316,445699995.0
2006-09-13 11:50:00,1.8732,1.87339,1.87312,1.87332,303200000.0
2006-09-13 11:55:00,1.87322,1.87389,1.87277,1.87359,401549998.0
2006-09-13 12:00:00,1.87358,1.87452,1.87354,1.87405,389900000.0
2006-09-13 12:05:00,1.87417,1.8742,1.87382,1.8741,273050000.0
2006-09-13 12:10:00,1.874,1.87406,1.87372,1.87403,309300001.0
2006-09-13 12:15:00,1.87412,1.87454,1.87398,1.87404,197200000.0
2006-09-13 12:20:00,1.87418,1.87427,1.87352,1.87352,346600000.0
2006-09-13 12:25:00,1.87343,1.87343,1.87294,1.8733,317299999.0
2006-09-13 12:30:00,1.87332,1.87347,1.8732,1.87325,409900004.0
2006-09-13 12:35:00,1.87333,1.87383,1.87333,1.87362,299700000.0
2006-09-13 12:40:00,1.87362,1.87414,1.87362,1.87406,287699999.0
2006-09-13 12:45:00,1.87419,1.87457,1.87413,1.87432,291199997.0
2006-09-13 12:50:00,1.8744,1.87451,1.87408,1.87414,356999999.0
2006-09-13 12:55:00,1.87405,1.87409,1.87363,1.87369,261400000.0
2006-09-13 13:00:00,1.87365,1.87467,1.87357,1.87457,318100000.0
2006-09-13 13:05:00,1.87444,1.87466,1.87433,1.87434,403499998.0
2006-09-13 13:10:00,1.87428,1.87454,1.87412,1.87445,329500003.0
2006-09-13 13:15:00,1.87449,1.87466,1.8744,1.87449,334900001.0
2006-09-13 13:20:00,1.87448,1.8745,1.87393,1.87443,311149999.0
2006-09-13 13:25:00,1.87446,1.87453,1.87415,1.8742,393300001.0
2006-09-13 13:30:00,1.87426,1.87445,1.87413,1.87413,384599999.0
2006-09-13 13:35:00,1.87407,1.8745,1.87403,1.87427,417499995.0
2006-09-13 13:40:00,1.87436,1.87441,1.87404,1.87425,396769997.0
2006-09-13 13:45:00,1.87417,1.87453,1.87411,1.87453,372700004.0
2006-09-13 13:50:00,1.87458,1.87492,1.87445,1.87486,221100000.0
2006-09-13 13:55:00,1.87489,1.8751,1.8747,1.87501,342899997.0
2006-09-13 14:00:00,1.87505,1.87505,1.87413,1.87417,381600001.0
2006-09-13 14:05:00,1.87415,1.87429,1.87338,1.87339,308600000.0
2006-09-13 14:10:00,1.87335,1.87369,1.87306,1.87338,234899998.0
2006-09-13 14:15:00,1.87338,1.87342,1.8729,1.87298,334650002.0
2006-09-13 14:20:00,1.87297,1.87316,1.8727,1.87305,241500001.0
2006-09-13 14:25:00,1.87311,1.87356,1.87311,1.87342,295599998.0
2006-09-13 14:30:00,1.87339,1.87344,1.87309,1.8732,311600002.0
2006-09-13 14:35:00,1.8731,1.8735,1.87303,1.87338,284999998.0
2006-09-13 14:40:00,1.87345,1.87393,1.87335,1.87375,239699997.0
2006-09-13 14:45:00,1.87372,1.87389,1.87365,1.87371,317069997.0
2006-09-13 14:50:00,1.87383,1.87396,1.87356,1.8736,254900001.0
2006-09-13 14:55:00,1.87363,1.8742,1.87363,1.87399,295500000.0
2006-09-13 15:00:00,1.87408,1.87489,1.87404,1.87486,382900000.0
2006-09-13 15:05:00,1.87477,1.87507,1.87463,1.87477,344600000.0
2006-09-13 15:10:00,1.87472,1.87513,1.87471,1.87513,291599997.0
2006-09-13 15:15:00,1.8751,1.87521,1.87483,1.875,309200000.0
2006-09-13 15:20:00,1.87505,1.87524,1.87483,1.87516,398399999.0
2006-09-13 15:25:00,1.8752,1.87567,1.87483,1.87483,425900004.0
2006-09-13 15:30:00,1.87478,1.87506,1.87469,1.87469,263700000.0
2006-09-13 15:35:00,1.87475,1.8748,1.87431,1.8745,270299997.0
2006-09-13 15:40:00,1.87458,1.87513,1.87448,1.87481,318299998.0
2006-09-13 15:45:00,1.87476,1.87554,1.87476,1.87545,364500002.0
2006-09-13 15:50:00,1.87537,1.87549,1.87472,1.87475,344299999.0
2006-09-13 15:55:00,1.87466,1.87466,1.87406,1.87425,265000000.0
2006-09-13 16:00:00,1.87441,1.87469,1.87364,1.87426,331399999.0
2006-09-13 16:05:00,1.87451,1.87491,1.87441,1.87491,261100000.0
2006-09-13 16:10:00,1.875,1.87502,1.87466,1.87473,328700002.0
2006-09-13 16:15:00,1.87482,1.87502,1.87467,1.87475,318700002.0
2006-09-13 16:20:00,1.87482,1.87497,1.87431,1.87433,282300000.0
2006-09-13 16:25:00,1.87447,1.87472,1.87372,1.87405,235499999.0
2006-09-13 16:30:00,1.87392,1.87409,1.87358,1.8739,241400001.0
2006-09-13 16:35:00,1.87395,1.875,1.87394,1.87464,252100001.0
2006-09-13 16:40:00,1.87451,1.875,1.87411,1.875,332419998.0
2006-09-13 16:45:00,1.87493,1.87528,1.87462,1.87462,298200000.0
2006-09-13 16:50:00,1.87452,1.87472,1.87418,1.87424,354270000.0
2006-09-13 16:55:00,1.87432,1.87477,1.87422,1.87443,394000003.0
2006-09-13 17:00:00,1.87438,1.8752,1.87436,1.8752,444599997.0
2006-09-13 17:05:00,1.87511,1.87522,1.87481,1.87489,391199999.0
2006-09-13 17:10:00,1.87489,1.875,1.87465,1.875,287699997.0
2006-09-13 17:15:00,1.8749,1.87498,1.87461,1.87492,254200002.0
2006-09-13 17:20:00,1.87493,1.87565,1.87492,1.87492,348300003.0
2006-09-13 17:25:00,1.87492,1.87502,1.87445,1.87455,297400000.0
2006-09-13 17:30:00,1.87454,1.8748,1.87428,1.87459,371600005.0
2006-09-13 17:35:00,1.87458,1.87458,1.87417,1.87446,359850001.0
2006-09-13 17:40:00,1.8746,1.87536,1.8746,1.87514,418950001.0
2006-09-13 17:45:00,1.87517,1.87658,1.87493,1.87633,425000004.0
2006-09-13 17:50:00,1.87628,1.8767,1.87627,1.87655,395500005.0
2006-09-13 17:55:00,1.87648,1.87718,1.8762,1.87621,332199999.0
2006-09-13 18:00:00,1.87656,1.8776,1.87656,1.87669,4106470014.0
2006-09-13 18:05:00,1.87662,1.87664,1.87594,1.87633,5272946986.0
2006-09-13 18:10:00,1.87628,1.87628,1.87555,1.87623,3477400006.0
2006-09-13 18:15:00,1.87635,1.87681,1.87628,1.87654,3298550012.0
2006-09-13 18:20:00,1.87653,1.87658,1.87582,1.87583,3491869999.0
2006-09-13 18:25:00,1.87573,1.87635,1.87564,1.87606,3091869989.0
2006-09-13 18:30:00,1.87595,1.87618,1.87575,1.87577,2842969999.0
2006-09-13 18:35:00,1.87576,1.8763,1.87576,1.8762,1052700004.0
2006-09-13 18:40:00,1.8762,1.87683,1.87618,1.87671,1390769995.0
2006-09-13 18:45:00,1.87663,1.87663,1.87625,1.87627,879100003.0
2006-09-13 18:50:00,1.87623,1.87639,1.8759,1.87617,1947050004.0
2006-09-13 18:55:00,1.87622,1.87643,1.87619,1.87635,2306199997.0
2006-09-13 19:00:00,1.87631,1.87691,1.87627,1.87691,1497749999.0
2006-09-13 19:05:00,1.87697,1.87703,1.8767,1.87688,2050649994.0
2006-09-13 19:10:00,1.87687,1.87713,1.87684,1.87712,1271646996.0
2006-09-13 19:15:00,1.87713,1.87713,1.87689,1.87694,1189999997.0
2006-09-13 19:20:00,1.87682,1.87692,1.87606,1.87615,1414000001.0
2006-09-13 19:25:00,1.87611,1.87678,1.87589,1.87678,1526700002.0
2006-09-13 19:30:00,1.87663,1.87677,1.87641,1.87642,1831247003.0
2006-09-13 19:35:00,1.87641,1.87655,1.87626,1.87641,1184046992.0
2006-09-13 19:40:00,1.87641,1.87673,1.87629,1.87668,1431000001.0
2006-09-13 19:45:00,1.8767,1.87682,1.87651,1.87664,1109300007.0
2006-09-13 19:50:00,1.87665,1.87672,1.8764,1.87648,1110300001.0
2006-09-13 19:55:00,1.87633,1.87645,1.87614,1.87642,1154300002.0
2006-09-13 20:00:00,1.87638,1.87653,1.87627,1.87653,744749995.0
2006-09-13 20:05:00,1.87655,1.87732,1.87651,1.87727,954200003.0
2006-09-13 20:10:00,1.87728,1.87728,1.87584,1.87621,1005099993.0
2006-09-13 20:15:00,1.87619,1.87631,1.87597,1.87623,735449999.0
2006-09-13 20:20:00,1.87617,1.87644,1.87608,1.87639,974950001.0
2006-09-13 20:25:00,1.87637,1.8765,1.87624,1.87632,1784170005.0
2006-09-13 20:30:00,1.87624,1.87648,1.87622,1.87622,2598100010.0
2006-09-13 20:35:00,1.87632,1.87685,1.87632,1.87649,928670003.0
2006-09-13 20:40:00,1.87649,1.87665,1.87623,1.87636,1027600004.0
2006-09-13 20:45:00,1.87635,1.87643,1.87625,1.87635,783099996.0
2006-09-13 20:50:00,1.87628,1.87642,1.8761,1.8761,1780116991.0
2006-09-13 20:55:00,1.8761,1.87627,1.87604,1.87627,2242900003.0
2006-09-13 21:00:00,1.87629,1.87639,1.87615,1.87622,1417400009.0
2006-09-13 21:05:00,1.8762,1.87633,1.8761,1.87615,647900001.0
2006-09-13 21:10:00,1.87626,1.8765,1.87626,1.87639,1025346993.0
2006-09-13 21:15:00,1.87645,1.87651,1.87605,1.8763,778499996.0
2006-09-13 21:20:00,1.87653,1.87653,1.8763,1.87632,898300002.0
2006-09-13 21:25:00,1.8763,1.8766,1.87625,1.87652,769799999.0
2006-09-13 21:30:00,1.87655,1.87667,1.87618,1.87625,861400000.0
2006-09-13 21:35:00,1.87648,1.87665,1.87643,1.87655,463700001.0
2006-09-13 21:40:00,1.87652,1.87658,1.87641,1.87651,726600002.0
2006-09-13 21:45:00,1.87652,1.87655,1.87634,1.87646,520470000.0
2006-09-13 21:50:00,1.87648,1.87659,1.87633,1.87633,454749999.0
2006-09-13 21:55:00,1.87638,1.87671,1.87636,1.87648,838550003.0
2006-09-13 22:00:00,1.87658,1.87678,1.87651,1.87671,880499998.0
2006-09-13 22:05:00,1.87672,1.87697,1.87658,1.8766,441300003.0
2006-09-13 22:10:00,1.87655,1.87658,1.87645,1.87658,408799997.0
2006-09-13 22:15:00,1.8767,1.87689,1.87655,1.87658,644000000.0
2006-09-13 22:20:00,1.87658,1.87673,1.87648,1.87663,555300003.0
2006-09-13 22:25:00,1.87668,1.87691,1.87665,1.87675,462400000.0
2006-09-13 22:30:00,1.87676,1.8768,1.87651,1.87659,581700000.0
2006-09-13 22:35:00,1.87667,1.87681,1.87657,1.87671,265500000.0
2006-09-13 22:40:00,1.87669,1.87674,1.87643,1.87646,534946989.0
2006-09-13 22:45:00,1.87644,1.87651,1.87601,1.87605,434400004.0
2006-09-13 22:50:00,1.87611,1.87705,1.87588,1.87613,262699999.0
2006-09-13 22:55:00,1.87614,1.87617,1.87569,1.87575,378300001.0
2006-09-13 23:00:00,1.87571,1.87632,1.87511,1.87529,393200002.0
2006-09-13 23:05:00,1.87523,1.87615,1.8752,1.8758,226699999.0
2006-09-13 23:10:00,1.87585,1.87667,1.87564,1.87641,330300001.0
2006-09-13 23:15:00,1.8765,1.87668,1.87638,1.87643,282800000.0
2006-09-13 23:20:00,1.87657,1.87685,1.87645,1.87653,208100000.0
2006-09-13 23:25:00,1.8765,1.87674,1.87616,1.87639,314599999.0
2006-09-13 23:30:00,1.87642,1.87661,1.87625,1.87657,278300000.0
2006-09-13 23:35:00,1.87661,1.87697,1.87646,1.87695,169500002.0
2006-09-13 23:40:00,1.87695,1.87711,1.87658,1.87658,213200001.0
2006-09-13 23:45:00,1.87687,1.87698,1.87675,1.87687,261299999.0
2006-09-13 23:50:00,1.87688,1.87703,1.87667,1.87672,189200002.0
2006-09-13 23:55:00,1.87681,1.87715,1.87681,1.87715,215699999.0
2006-09-14 00:00:00,1.87731,1.87755,1.87731,1.8775,236199996.0
2006-09-14 00:05:00,1.87755,1.8778,1.87743,1.87772,251800001.0
2006-09-14 00:10:00,1.87763,1.87767,1.87743,1.87758,223600001.0
2006-09-14 00:15:00,1.8775,1.87761,1.87735,1.8774,84400001.0
2006-09-14 00:20:00,1.87738,1.87757,1.87733,1.87748,200500003.0
2006-09-14 00:25:00,1.8774,1.87763,1.87732,1.87732,253899998.0
2006-09-14 00:30:00,1.87751,1.87753,1.8774,1.87748,116699999.0
2006-09-14 00:35:00,1.87752,1.8777,1.87744,1.87765,236200001.0
2006-09-14 00:40:00,1.87762,1.87762,1.87708,1.87732,248600000.0
2006-09-14 00:45:00,1.87728,1.87744,1.87708,1.87732,318399999.0
2006-09-14 00:50:00,1.87735,1.87735,1.87723,1.87729,186899997.0
2006-09-14 00:55:00,1.87727,1.87741,1.87718,1.8773,360600000.0
2006-09-14 01:00:00,1.87725,1.87737,1.87696,1.87703,269099999.0
2006-09-14 01:05:00,1.87733,1.87735,1.87712,1.87735,326100004.0
2006-09-14 01:10:00,1.87735,1.87748,1.87723,1.8774,212299998.0
2006-09-14 01:15:00,1.87733,1.87746,1.87721,1.8773,282000004.0
2006-09-14 01:20:00,1.87741,1.87775,1.87741,1.87772,127300001.0
2006-09-14 01:25:00,1.87772,1.87785,1.87765,1.87777,154899999.0
2006-09-14 01:30:00,1.87773,1.87782,1.87754,1.87776,208799998.0
2006-09-14 01:35:00,1.87765,1.87776,1.87743,1.87775,327800002.0
2006-09-14 01:40:00,1.87778,1.87785,1.87754,1.87763,284300002.0
2006-09-14 01:45:00,1.87773,1.87775,1.87759,1.8776,216800002.0
2006-09-14 01:50:00,1.87778,1.87778,1.87743,1.8776,221900000.0
2006-09-14 01:55:00,1.8776,1.87765,1.87721,1.87749,195500000.0
2006-09-14 02:00:00,1.87749,1.87758,1.87728,1.87736,214300000.0
2006-09-14 02:05:00,1.87733,1.87743,1.87718,1.87718,166999999.0
2006-09-14 02:10:00,1.87727,1.8774,1.87719,1.87728,364799997.0
2006-09-14 02:15:00,1.87733,1.87747,1.87715,1.87739,346599997.0
2006-09-14 02:20:00,1.87734,1.87747,1.87715,1.87725,312900001.0
2006-09-14 02:25:00,1.8771,1.87779,1.87704,1.87778,346249998.0
2006-09-14 02:30:00,1.8777,1.87775,1.87732,1.87758,163400000.0
2006-09-14 02:35:00,1.87758,1.87768,1.87733,1.87758,383100003.0
2006-09-14 02:40:00,1.8775,1.87753,1.87734,1.87738,248750002.0
2006-09-14 02:45:00,1.87732,1.87743,1.87717,1.8773,190700003.0
2006-09-14 02:50:00,1.87734,1.87741,1.87694,1.87713,212200000.0
2006-09-14 02:55:00,1.87715,1.87729,1.87689,1.87689,370899999.0
2006-09-14 03:00:00,1.8769,1.87733,1.87687,1.87724,373899997.0
2006-09-14 03:05:00,1.87718,1.87759,1.87718,1.87758,219699999.0
2006-09-14 03:10:00,1.87755,1.87758,1.87724,1.87724,245600002.0
2006-09-14 03:15:00,1.87741,1.87765,1.87734,1.87765,142600000.0
2006-09-14 03:20:00,1.87775,1.87777,1.87756,1.87756,253100000.0
2006-09-14 03:25:00,1.8774,1.87767,1.87737,1.87762,250899999.0
2006-09-14 03:30:00,1.87761,1.87761,1.87709,1.87718,184599999.0
2006-09-14 03:35:00,1.87729,1.87729,1.87701,1.87713,191300003.0
2006-09-14 03:40:00,1.87717,1.87732,1.87714,1.87729,197899999.0
2006-09-14 03:45:00,1.87726,1.87755,1.87701,1.87739,338669998.0
2006-09-14 03:50:00,1.87722,1.87722,1.87621,1.87621,313999995.0
2006-09-14 03:55:00,1.87633,1.87678,1.87625,1.87662,341200000.0
2006-09-14 04:00:00,1.87668,1.87712,1.87668,1.87689,146300002.0
2006-09-14 04:05:00,1.87692,1.87748,1.87692,1.8772,211999998.0
2006-09-14 04:10:00,1.87715,1.87747,1.87715,1.87731,290199999.0
2006-09-14 04:15:00,1.87737,1.87745,1.87734,1.87734,318900002.0
2006-09-14 04:20:00,1.87735,1.87775,1.87735,1.87752,261499997.0
2006-09-14 04:25:00,1.8775,1.87758,1.87737,1.87745,253100002.0
2006-09-14 04:30:00,1.87742,1.87749,1.87707,1.87735,244599995.0
2006-09-14 04:35:00,1.87735,1.87744,1.87701,1.87701,178000000.0
2006-09-14 04:40:00,1.87709,1.87725,1.87708,1.87713,233699997.0
2006-09-14 04:45:00,1.87712,1.87737,1.87691,1.8772,165899999.0
2006-09-14 04:50:00,1.87716,1.87725,1.87704,1.87707,138799999.0
2006-09-14 04:55:00,1.87707,1.87718,1.87694,1.87694,307799999.0
2006-09-14 05:00:00,1.87694,1.87711,1.87681,1.87692,148899998.0
2006-09-14 05:05:00,1.87692,1.87701,1.87673,1.87682,154700000.0
2006-09-14 05:10:00,1.87692,1.87705,1.87689,1.87699,184800001.0
2006-09-14 05:15:00,1.87703,1.87711,1.87687,1.87709,183700000.0
2006-09-14 05:20:00,1.87704,1.87709,1.87683,1.87693,261800001.0
2006-09-14 05:25:00,1.8769,1.87725,1.87674,1.87712,299500000.0
2006-09-14 05:30:00,1.87712,1.87722,1.8766,1.8769,278499998.0
2006-09-14 05:35:00,1.87703,1.87717,1.87669,1.87704,288000000.0
2006-09-14 05:40:00,1.87712,1.87717,1.87693,1.87698,279399998.0
2006-09-14 05:45:00,1.87712,1.87712,1.87692,1.877,174900000.0
2006-09-14 05:50:00,1.87696,1.8772,1.87688,1.87714,360599998.0
2006-09-14 05:55:00,1.87708,1.87725,1.87641,1.87676,372200001.0
2006-09-14 06:00:00,1.8768,1.8768,1.8764,1.87662,173599998.0
2006-09-14 06:05:00,1.87652,1.87669,1.87634,1.87652,294200001.0
2006-09-14 06:10:00,1.87652,1.87675,1.87649,1.87663,218350001.0
2006-09-14 06:15:00,1.87665,1.87665,1.8764,1.87652,245200001.0
2006-09-14 06:20:00,1.87646,1.87663,1.87623,1.87633,259799999.0
2006-09-14 06:25:00,1.87634,1.87659,1.87618,1.87659,168000000.0
2006-09-14 06:30:00,1.8765,1.87659,1.87637,1.87659,215000001.0
2006-09-14 06:35:00,1.87667,1.87707,1.87658,1.87691,278599999.0
2006-09-14 06:40:00,1.87672,1.87676,1.87646,1.8765,259500000.0
2006-09-14 06:45:00,1.87652,1.87674,1.87624,1.87637,357499997.0
2006-09-14 06:50:00,1.87645,1.87649,1.87604,1.87645,223400002.0
2006-09-14 06:55:00,1.87625,1.87666,1.8761,1.8763,148600000.0
2006-09-14 07:00:00,1.87655,1.87655,1.87632,1.87636,321799999.0
2006-09-14 07:05:00,1.87637,1.87645,1.87628,1.87628,183599999.0
2006-09-14 07:10:00,1.87638,1.87658,1.87615,1.87626,277000002.0
2006-09-14 07:15:00,1.87627,1.87632,1.87608,1.87623,223899999.0
2006-09-14 07:20:00,1.87626,1.87641,1.87618,1.87638,324400001.0
2006-09-14 07:25:00,1.8764,1.87648,1.87632,1.87645,383799999.0
2006-09-14 07:30:00,1.87645,1.87645,1.87611,1.87619,280900000.0
2006-09-14 07:35:00,1.87625,1.87641,1.87615,1.87638,361300000.0
2006-09-14 07:40:00,1.8763,1.87642,1.87623,1.87638,229600001.0
2006-09-14 07:45:00,1.87635,1.87642,1.87605,1.87635,297100001.0
2006-09-14 07:50:00,1.87633,1.87634,1.87589,1.87592,186200001.0
2006-09-14 07:55:00,1.876,1.876,1.87555,1.87579,140400000.0
2006-09-14 08:00:00,1.8758,1.87633,1.87566,1.87633,308999998.0
2006-09-14 08:05:00,1.87632,1.87632,1.87558,1.87572,307799998.0
2006-09-14 08:10:00,1.87565,1.87676,1.87561,1.8767,372799999.0
2006-09-14 08:15:00,1.87674,1.87702,1.87662,1.87699,226000000.0
2006-09-14 08:20:00,1.87705,1.87746,1.87683,1.87715,204500000.0
2006-09-14 08:25:00,1.87693,1.87703,1.87678,1.87703,343099998.0
2006-09-14 08:30:00,1.877,1.87757,1.87693,1.87747,294800002.0
2006-09-14 08:35:00,1.87748,1.87748,1.8765,1.8765,270399997.0
2006-09-14 08:40:00,1.87643,1.87655,1.87607,1.87642,320499998.0
2006-09-14 08:45:00,1.8767,1.87705,1.87636,1.87695,246000001.0
2006-09-14 08:50:00,1.8769,1.87738,1.8769,1.87732,227000002.0
2006-09-14 08:55:00,1.87731,1.87739,1.87652,1.87656,136100001.0
2006-09-14 09:00:00,1.87648,1.87706,1.87599,1.877,323300000.0
2006-09-14 09:05:00,1.87703,1.87717,1.8766,1.87676,310900001.0
2006-09-14 09:10:00,1.87664,1.87734,1.87645,1.87707,250500001.0
2006-09-14 09:15:00,1.87701,1.87756,1.87686,1.87706,275899997.0
2006-09-14 09:20:00,1.87721,1.87898,1.87721,1.87843,257499998.0
2006-09-14 09:25:00,1.87833,1.87866,1.87824,1.87834,308100000.0
2006-09-14 09:30:00,1.87824,1.87974,1.87824,1.87944,326200001.0
2006-09-14 09:35:00,1.87914,1.87914,1.87822,1.87841,250200002.0
2006-09-14 09:40:00,1.87834,1.87868,1.87813,1.87868,343499996.0
2006-09-14 09:45:00,1.87864,1.87865,1.87832,1.87835,353300004.0
2006-09-14 09:50:00,1.87838,1.87877,1.87818,1.8786,300700000.0
2006-09-14 09:55:00,1.87866,1.87885,1.8784,1.87862,292700000.0
2006-09-14 10:00:00,1.87865,1.87916,1.87863,1.87887,236900001.0
2006-09-14 10:05:00,1.87894,1.87923,1.87864,1.87868,301500000.0
2006-09-14 10:10:00,1.87878,1.87972,1.87878,1.87945,265900001.0
2006-09-14 10:15:00,1.87944,1.87944,1.87846,1.87871,337399999.0
2006-09-14 10:20:00,1.87861,1.87898,1.87837,1.87837,389500000.0
2006-09-14 10:25:00,1.8783,1.8787,1.87777,1.87778,341499996.0
2006-09-14 10:30:00,1.87775,1.88076,1.87775,1.88068,331800001.0
2006-09-14 10:35:00,1.88097,1.88166,1.88036,1.88113,283870001.0
2006-09-14 10:40:00,1.88122,1.88126,1.8807,1.88106,303199999.0
2006-09-14 10:45:00,1.88106,1.88194,1.88073,1.88173,331549997.0
2006-09-14 10:50:00,1.88168,1.88171,1.87926,1.87939,247399999.0
2006-09-14 10:55:00,1.87965,1.88015,1.87948,1.87991,316499997.0
2006-09-14 11:00:00,1.87988,1.88008,1.87939,1.88,361899999.0
2006-09-14 11:05:00,1.88008,1.88045,1.87998,1.88045,313649999.0
2006-09-14 11:10:00,1.88048,1.8808,1.88032,1.88053,308999998.0
2006-09-14 11:15:00,1.88055,1.88071,1.88043,1.88063,321999998.0
2006-09-14 11:20:00,1.88063,1.88069,1.87982,1.87982,374700000.0
2006-09-14 11:25:00,1.8798,1.88006,1.87938,1.87952,365500001.0
2006-09-14 11:30:00,1.87945,1.87991,1.8793,1.87965,374299999.0
2006-09-14 11:35:00,1.87957,1.88074,1.87942,1.88074,340300001.0
2006-09-14 11:40:00,1.88071,1.88163,1.8805,1.88122,381599999.0
2006-09-14 11:45:00,1.88113,1.88147,1.88064,1.88141,373400001.0
2006-09-14 11:50:00,1.8814,1.8815,1.88085,1.88103,406200002.0
2006-09-14 11:55:00,1.88091,1.88125,1.88057,1.88125,409700004.0
2006-09-14 12:00:00,1.88123,1.88123,1.88049,1.88081,259500000.0
2006-09-14 12:05:00,1.88099,1.88121,1.88086,1.88108,257500000.0
2006-09-14 12:10:00,1.88115,1.88265,1.88108,1.88254,228000002.0
2006-09-14 12:15:00,1.88274,1.88318,1.88256,1.88279,371400003.0
2006-09-14 12:20:00,1.88292,1.88292,1.88249,1.88249,413600001.0
2006-09-14 12:25:00,1.88252,1.88259,1.8823,1.8824,366499996.0
2006-09-14 12:30:00,1.88246,1.88292,1.88234,1.88267,409500001.0
2006-09-14 12:35:00,1.8827,1.8833,1.88269,1.88316,261899999.0
2006-09-14 12:40:00,1.88344,1.88429,1.88344,1.88394,373499999.0
2006-09-14 12:45:00,1.88404,1.88529,1.88403,1.88521,317499999.0
2006-09-14 12:50:00,1.88517,1.88517,1.88464,1.88494,371500003.0
2006-09-14 12:55:00,1.88488,1.88489,1.88405,1.88451,424600001.0
2006-09-14 13:00:00,1.88455,1.88533,1.88445,1.88482,332299996.0
2006-09-14 13:05:00,1.88468,1.88549,1.88468,1.88543,429300002.0
2006-09-14 13:10:00,1.88545,1.88591,1.88505,1.8859,328400002.0
2006-09-14 13:15:00,1.88593,1.88611,1.88565,1.88585,355300002.0
2006-09-14 13:20:00,1.88592,1.88611,1.88579,1.88602,218500000.0
2006-09-14 13:25:00,1.88615,1.8862,1.88591,1.88592,363899997.0
2006-09-14 13:30:00,1.88589,1.88718,1.88589,1.88718,367599999.0
2006-09-14 13:35:00,1.8874,1.8874,1.88693,1.88708,492799996.0
2006-09-14 13:40:00,1.8871,1.88742,1.88702,1.88712,382150001.0
2006-09-14 13:45:00,1.88712,1.8872,1.88685,1.88712,220300001.0
2006-09-14 13:50:00,1.88723,1.88739,1.88674,1.88674,281900006.0
2006-09-14 13:55:00,1.88675,1.88683,1.88643,1.88643,204099999.0
2006-09-14 14:00:00,1.8864,1.88685,1.88628,1.88636,296700003.0
2006-09-14 14:05:00,1.88623,1.8865,1.88589,1.88637,292300002.0
2006-09-14 14:10:00,1.88638,1.88646,1.8858,1.88632,180100000.0
2006-09-14 14:15:00,1.88628,1.88646,1.88591,1.88596,331799999.0
2006-09-14 14:20:00,1.88592,1.88722,1.88592,1.88714,315399997.0
2006-09-14 14:25:00,1.88714,1.88753,1.88683,1.88753,414200001.0
2006-09-14 14:30:00,1.88787,1.88828,1.8859,1.88743,443199997.0
2006-09-14 14:35:00,1.8869,1.88703,1.88484,1.88484,312499999.0
2006-09-14 14:40:00,1.88472,1.88472,1.88279,1.88416,427099997.0
2006-09-14 14:45:00,1.88406,1.88431,1.88358,1.88426,303300004.0
2006-09-14 14:50:00,1.88437,1.88568,1.8843,1.8856,409750002.0
2006-09-14 14:55:00,1.88567,1.88759,1.8856,1.88707,335600000.0
2006-09-14 15:00:00,1.88719,1.88722,1.88659,1.88667,317299998.0
2006-09-14 15:05:00,1.88663,1.88685,1.88628,1.88647,448169999.0
2006-09-14 15:10:00,1.8865,1.8865,1.88537,1.88537,331699996.0
2006-09-14 15:15:00,1.88536,1.88587,1.88531,1.88586,470199994.0
2006-09-14 15:20:00,1.8859,1.8864,1.8858,1.88633,334600000.0
2006-09-14 15:25:00,1.88627,1.88656,1.88612,1.88646,402800001.0
2006-09-14 15:30:00,1.88647,1.88659,1.88591,1.88631,359099999.0
2006-09-14 15:35:00,1.88646,1.88712,1.88634,1.88705,311699997.0
2006-09-14 15:40:00,1.88693,1.88693,1.88635,1.88672,333800000.0
2006-09-14 15:45:00,1.88668,1.88688,1.88645,1.8866,383000005.0
2006-09-14 15:50:00,1.88653,1.88661,1.88608,1.88627,441099994.0
2006-09-14 15:55:00,1.88637,1.88674,1.88631,1.88674,336600001.0
2006-09-14 16:00:00,1.88677,1.88683,1.88607,1.88625,391900000.0
2006-09-14 16:05:00,1.88613,1.88657,1.88594,1.88653,272200000.0
2006-09-14 16:10:00,1.88647,1.88719,1.88647,1.88711,225800001.0
2006-09-14 16:15:00,1.88701,1.88855,1.88688,1.88855,408200004.0
2006-09-14 16:20:00,1.88876,1.88916,1.88858,1.88874,308900001.0
2006-09-14 16:25:00,1.8887,1.88923,1.88836,1.88847,279700002.0
2006-09-14 16:30:00,1.8884,1.88855,1.88808,1.8881,329700002.0
2006-09-14 16:35:00,1.88804,1.88819,1.88756,1.88791,295799999.0
2006-09-14 16:40:00,1.88808,1.88847,1.88768,1.88781,474699998.0
2006-09-14 16:45:00,1.88778,1.88944,1.88775,1.88925,417700000.0
2006-09-14 16:50:00,1.88914,1.88974,1.88899,1.88917,362200001.0
2006-09-14 16:55:00,1.8895,1.8917,1.8895,1.8912,399600003.0
2006-09-14 17:00:00,1.89094,1.89097,1.89018,1.89056,276300000.0
2006-09-14 17:05:00,1.8905,1.89053,1.88998,1.89025,208399999.0
2006-09-14 17:10:00,1.89026,1.89053,1.89009,1.89053,270799999.0
2006-09-14 17:15:00,1.8904,1.8904,1.8892,1.88992,265199999.0
2006-09-14 17:20:00,1.88992,1.89011,1.8892,1.8892,176600000.0
2006-09-14 17:25:00,1.88909,1.88925,1.88899,1.88925,226800001.0
2006-09-14 17:30:00,1.88932,1.89012,1.88932,1.88949,358649998.0
2006-09-14 17:35:00,1.88955,1.88988,1.88912,1.88919,309800000.0
2006-09-14 17:40:00,1.88902,1.88902,1.88822,1.88852,276099999.0
2006-09-14 17:45:00,1.88855,1.8888,1.8885,1.8886,371799996.0
2006-09-14 17:50:00,1.88859,1.88893,1.88859,1.88875,384999997.0
2006-09-14 17:55:00,1.8888,1.8889,1.88829,1.88829,287799999.0
2006-09-14 18:00:00,1.88825,1.88868,1.88808,1.88866,4031299998.0
2006-09-14 18:05:00,1.88866,1.88882,1.88846,1.88862,5135250011.0
2006-09-14 18:10:00,1.88865,1.88872,1.88841,1.88852,3767396985.0
2006-09-14 18:15:00,1.88858,1.88875,1.88812,1.88848,3357950004.0
2006-09-14 18:20:00,1.88849,1.88859,1.88825,1.88832,3758949998.0
2006-09-14 18:25:00,1.88825,1.88841,1.88811,1.88816,3268419990.0
2006-09-14 18:30:00,1.88825,1.88852,1.88811,1.88816,2978849998.0
2006-09-14 18:35:00,1.88815,1.88896,1.88815,1.88895,1071800000.0
2006-09-14 18:40:00,1.88896,1.88909,1.88854,1.88854,1512199999.0
2006-09-14 18:45:00,1.88838,1.88847,1.88795,1.88797,1107199997.0
2006-09-14 18:50:00,1.88793,1.88825,1.88792,1.88795,1748500002.0
2006-09-14 18:55:00,1.88799,1.88858,1.88791,1.88825,2333399996.0
2006-09-14 19:00:00,1.88832,1.88842,1.88794,1.88816,1721599998.0
2006-09-14 19:05:00,1.88817,1.88824,1.88789,1.88805,1852600003.0
2006-09-14 19:10:00,1.88793,1.88853,1.88792,1.88822,1616799999.0
2006-09-14 19:15:00,1.88827,1.8883,1.88805,1.88815,1276149994.0
2006-09-14 19:20:00,1.88813,1.88848,1.88813,1.8883,1645799993.0
2006-09-14 19:25:00,1.88833,1.88855,1.88824,1.88825,1579899999.0
2006-09-14 19:30:00,1.88814,1.88845,1.88814,1.8884,1612800003.0
2006-09-14 19:35:00,1.8884,1.88887,1.8884,1.88887,1180650001.0
2006-09-14 19:40:00,1.8889,1.88893,1.88854,1.88856,1461899998.0
2006-09-14 19:45:00,1.8886,1.88875,1.8885,1.88865,1012599994.0
2006-09-14 19:50:00,1.88865,1.88865,1.88843,1.88843,1047800001.0
2006-09-14 19:55:00,1.88834,1.88854,1.88828,1.88833,1379900002.0
2006-09-14 20:00:00,1.8883,1.88871,1.88827,1.88851,851549997.0
2006-09-14 20:05:00,1.88843,1.88862,1.88839,1.88852,948400011.0
2006-09-14 20:10:00,1.88848,1.88865,1.8884,1.88851,1011699992.0
2006-09-14 20:15:00,1.88849,1.88865,1.88836,1.88847,1073850006.0
2006-09-14 20:20:00,1.8884,1.88848,1.88825,1.88829,896299996.0
2006-09-14 20:25:00,1.88825,1.88847,1.8881,1.8881,1546200006.0
2006-09-14 20:30:00,1.88808,1.88815,1.88785,1.88798,2399999997.0
2006-09-14 20:35:00,1.88793,1.88793,1.88758,1.8877,1067699999.0
2006-09-14 20:40:00,1.88765,1.88771,1.88731,1.88744,1071150006.0
2006-09-14 20:45:00,1.88744,1.88762,1.88731,1.88747,852700001.0
2006-09-14 20:50:00,1.88742,1.88753,1.88723,1.88735,1850099995.0
2006-09-14 20:55:00,1.88738,1.88741,1.88633,1.88641,2291800004.0
2006-09-14 21:00:00,1.88642,1.88687,1.88642,1.88672,1466849994.0
2006-09-14 21:05:00,1.8867,1.88679,1.8866,1.88669,753800000.0
2006-09-14 21:10:00,1.88675,1.88682,1.8866,1.88679,709699998.0
2006-09-14 21:15:00,1.88685,1.88695,1.8867,1.88687,679200000.0
2006-09-14 21:20:00,1.88685,1.88689,1.88671,1.88677,866169999.0
2006-09-14 21:25:00,1.88678,1.8868,1.88659,1.88668,681749999.0
2006-09-14 21:30:00,1.88675,1.88679,1.8866,1.88665,896949997.0
2006-09-14 21:35:00,1.8867,1.88678,1.88651,1.88672,508000002.0
2006-09-14 21:40:00,1.88663,1.88673,1.88628,1.88653,640146993.0
2006-09-14 21:45:00,1.8865,1.88665,1.88646,1.88658,575999998.0
2006-09-14 21:50:00,1.88656,1.88656,1.88627,1.88627,425200001.0
2006-09-14 21:55:00,1.88625,1.8865,1.88612,1.88641,988200006.0
2006-09-14 22:00:00,1.88648,1.88654,1.88611,1.88613,841850000.0
2006-09-14 22:05:00,1.88608,1.88633,1.88602,1.88609,377199998.0
2006-09-14 22:10:00,1.88597,1.88607,1.88588,1.886,301699999.0
2006-09-14 22:15:00,1.88605,1.88614,1.88578,1.8861,835900000.0
2006-09-14 22:20:00,1.8861,1.88619,1.88579,1.88601,671200004.0
2006-09-14 22:25:00,1.88608,1.88643,1.88602,1.88617,443299999.0
2006-09-14 22:30:00,1.88615,1.88642,1.88597,1.88627,579400003.0
2006-09-14 22:35:00,1.88628,1.88628,1.88603,1.8861,266599998.0
2006-09-14 22:40:00,1.88607,1.88635,1.886,1.88622,414899999.0
2006-09-14 22:45:00,1.88622,1.8863,1.8861,1.88613,253599999.0
2006-09-14 22:50:00,1.88623,1.88634,1.8858,1.88615,266199999.0
2006-09-14 22:55:00,1.88611,1.88651,1.88596,1.88641,418600000.0
2006-09-14 23:00:00,1.8865,1.8865,1.88596,1.88628,228899999.0
2006-09-14 23:05:00,1.88625,1.88625,1.88558,1.88576,269700000.0
2006-09-14 23:10:00,1.88572,1.88585,1.88466,1.88518,261599999.0
2006-09-14 23:15:00,1.88515,1.88556,1.88498,1.88539,213400001.0
2006-09-14 23:20:00,1.88559,1.88563,1.885,1.88548,278400000.0
2006-09-14 23:25:00,1.88544,1.88555,1.88518,1.88552,179399999.0
2006-09-14 23:30:00,1.88551,1.88558,1.88537,1.8854,242899996.0
2006-09-14 23:35:00,1.88539,1.88553,1.88515,1.88538,186800003.0
2006-09-14 23:40:00,1.88536,1.88579,1.88526,1.88557,219350002.0
2006-09-14 23:45:00,1.88567,1.88567,1.8853,1.88561,208800000.0
2006-09-14 23:50:00,1.88568,1.88599,1.88562,1.88591,129100001.0
2006-09-14 23:55:00,1.88602,1.88631,1.88598,1.88613,245600001.0
2006-09-15 00:00:00,1.88613,1.8863,1.88601,1.8861,247299999.0
2006-09-15 00:05:00,1.88608,1.88613,1.88576,1.88591,219700000.0
2006-09-15 00:10:00,1.88586,1.88586,1.88557,1.88568,234600000.0
2006-09-15 00:15:00,1.88563,1.88645,1.88549,1.88552,211200000.0
2006-09-15 00:20:00,1.88617,1.88625,1.88494,1.88494,144200000.0
2006-09-15 00:25:00,1.88488,1.88609,1.88488,1.88545,351500000.0
2006-09-15 00:30:00,1.8856,1.88585,1.8856,1.88582,61400000.0
2006-09-15 00:35:00,1.88582,1.88599,1.88567,1.88585,148599998.0
2006-09-15 00:40:00,1.88585,1.88585,1.88568,1.8858,208800000.0
2006-09-15 00:45:00,1.88578,1.88578,1.88562,1.88564,234700000.0
2006-09-15 00:50:00,1.88575,1.88582,1.88548,1.88558,149900003.0
2006-09-15 00:55:00,1.88553,1.88566,1.88529,1.88542,341099998.0
2006-09-15 01:00:00,1.88538,1.88545,1.88527,1.88527,217099998.0
2006-09-15 01:05:00,1.88543,1.88543,1.88525,1.88533,209899999.0
2006-09-15 01:10:00,1.88532,1.88545,1.88493,1.88545,229900000.0
2006-09-15 01:15:00,1.88538,1.8854,1.88513,1.88513,256899999.0
2006-09-15 01:20:00,1.88525,1.88548,1.88503,1.88548,250600001.0
2006-09-15 01:25:00,1.88554,1.88555,1.88519,1.8854,356999995.0
2006-09-15 01:30:00,1.88565,1.88565,1.88541,1.88563,251799999.0
2006-09-15 01:35:00,1.8856,1.88565,1.8855,1.88555,229200002.0
2006-09-15 01:40:00,1.88552,1.88572,1.88535,1.8855,275300000.0
2006-09-15 01:45:00,1.88553,1.88568,1.88545,1.88557,170400000.0
2006-09-15 01:50:00,1.8856,1.8856,1.88525,1.88542,248300000.0
2006-09-15 01:55:00,1.8855,1.88557,1.88526,1.8855,257100000.0
2006-09-15 02:00:00,1.88557,1.88579,1.88557,1.8857,285299999.0
2006-09-15 02:05:00,1.88565,1.88579,1.88555,1.88567,222899996.0
2006-09-15 02:10:00,1.88572,1.88579,1.88554,1.88565,266100000.0
2006-09-15 02:15:00,1.88543,1.88583,1.88537,1.88566,218800002.0
2006-09-15 02:20:00,1.88567,1.88581,1.88557,1.88566,295200000.0
2006-09-15 02:25:00,1.88558,1.88585,1.88558,1.88569,197500002.0
2006-09-15 02:30:00,1.88562,1.8858,1.88545,1.88575,232200001.0
2006-09-15 02:35:00,1.8856,1.8859,1.88543,1.88553,243500001.0
2006-09-15 02:40:00,1.88567,1.8859,1.88546,1.8859,342999998.0
2006-09-15 02:45:00,1.8859,1.88597,1.88573,1.8858,415100003.0
2006-09-15 02:50:00,1.8858,1.88585,1.88566,1.88576,226299998.0
2006-09-15 02:55:00,1.8857,1.88579,1.88545,1.88571,287550001.0
2006-09-15 03:00:00,1.88562,1.88562,1.88531,1.88561,269100000.0
2006-09-15 03:05:00,1.88554,1.88554,1.88526,1.8854,285300000.0
2006-09-15 03:10:00,1.88547,1.88568,1.88539,1.88565,246899996.0
2006-09-15 03:15:00,1.88563,1.8857,1.88552,1.88559,211500001.0
2006-09-15 03:20:00,1.88566,1.88575,1.88556,1.88575,122800002.0
2006-09-15 03:25:00,1.88567,1.88579,1.88559,1.88564,184400000.0
2006-09-15 03:30:00,1.88565,1.88582,1.88557,1.88565,201400003.0
2006-09-15 03:35:00,1.88567,1.8858,1.88561,1.88573,215400002.0
2006-09-15 03:40:00,1.88587,1.88607,1.88583,1.8859,225200000.0
2006-09-15 03:45:00,1.88588,1.88633,1.88584,1.88629,232300001.0
2006-09-15 03:50:00,1.8862,1.88631,1.88575,1.88585,339799999.0
2006-09-15 03:55:00,1.88593,1.88602,1.88577,1.88601,267400000.0
2006-09-15 04:00:00,1.88595,1.88619,1.88595,1.8861,146600000.0
2006-09-15 04:05:00,1.88609,1.88623,1.88595,1.8861,383100000.0
2006-09-15 04:10:00,1.88618,1.88625,1.88604,1.8861,323999998.0
2006-09-15 04:15:00,1.88611,1.88635,1.88597,1.88628,288500000.0
2006-09-15 04:20:00,1.88617,1.88669,1.88617,1.88657,335799996.0
2006-09-15 04:25:00,1.88668,1.88669,1.886,1.88613,429499994.0
2006-09-15 04:30:00,1.88612,1.88619,1.88592,1.88606,134200000.0
2006-09-15 04:35:00,1.88605,1.8863,1.88591,1.88598,309100002.0
2006-09-15 04:40:00,1.88611,1.88615,1.88585,1.88585,311699999.0
2006-09-15 04:45:00,1.88598,1.886,1.88568,1.88592,219599997.0
2006-09-15 04:50:00,1.88592,1.8863,1.88584,1.88626,100500000.0
2006-09-15 04:55:00,1.88622,1.88631,1.88603,1.88615,291299998.0
2006-09-15 05:00:00,1.88625,1.88635,1.88606,1.88628,128200000.0
2006-09-15 05:05:00,1.88625,1.88629,1.88594,1.8862,246700001.0
2006-09-15 05:10:00,1.88621,1.88653,1.88606,1.88644,259800002.0
2006-09-15 05:15:00,1.88645,1.8867,1.88639,1.88662,237599998.0
2006-09-15 05:20:00,1.88658,1.88673,1.8864,1.88666,206499999.0
2006-09-15 05:25:00,1.8867,1.88691,1.88668,1.88679,247200001.0
2006-09-15 05:30:00,1.88668,1.88683,1.88639,1.88683,198050000.0
2006-09-15 05:35:00,1.88676,1.88679,1.88655,1.88666,166199996.0
2006-09-15 05:40:00,1.88668,1.88682,1.88656,1.88666,304800002.0
2006-09-15 05:45:00,1.88673,1.88673,1.88647,1.8866,147300001.0
2006-09-15 05:50:00,1.88667,1.8867,1.88621,1.88643,275400002.0
2006-09-15 05:55:00,1.88641,1.88659,1.88641,1.8865,296450000.0
2006-09-15 06:00:00,1.88651,1.88657,1.88617,1.88645,267546998.0
2006-09-15 06:05:00,1.88643,1.88669,1.88643,1.88662,320899997.0
2006-09-15 06:10:00,1.8866,1.88673,1.88644,1.88656,264700001.0
2006-09-15 06:15:00,1.88655,1.88658,1.88641,1.88658,251499999.0
2006-09-15 06:20:00,1.88657,1.88668,1.88631,1.88654,283799998.0
2006-09-15 06:25:00,1.88658,1.88663,1.88645,1.88663,130199999.0
2006-09-15 06:30:00,1.88661,1.88665,1.88645,1.88662,271299997.0
2006-09-15 06:35:00,1.88658,1.88661,1.88643,1.88661,126000000.0
2006-09-15 06:40:00,1.88656,1.88716,1.88615,1.88716,240599998.0
2006-09-15 06:45:00,1.88717,1.88717,1.88679,1.88695,208000000.0
2006-09-15 06:50:00,1.88705,1.88714,1.88668,1.88695,193600001.0
2006-09-15 06:55:00,1.8869,1.88695,1.8868,1.8868,96500001.0
2006-09-15 07:00:00,1.88695,1.88698,1.88675,1.8869,305300003.0
2006-09-15 07:05:00,1.88687,1.88708,1.8868,1.887,247299997.0
2006-09-15 07:10:00,1.887,1.88737,1.88675,1.88734,255500001.0
2006-09-15 07:15:00,1.88693,1.88705,1.88674,1.88697,312900002.0
2006-09-15 07:20:00,1.88698,1.88708,1.88682,1.8869,325200001.0
2006-09-15 07:25:00,1.8869,1.88714,1.88673,1.88687,447700002.0
2006-09-15 07:30:00,1.88689,1.88715,1.88665,1.8871,293599999.0
2006-09-15 07:35:00,1.88715,1.88718,1.88705,1.8871,142900000.0
2006-09-15 07:40:00,1.8871,1.88718,1.8867,1.887,234099997.0
2006-09-15 07:45:00,1.88715,1.88718,1.88653,1.88694,241800000.0
2006-09-15 07:50:00,1.88715,1.88734,1.8868,1.88703,333700000.0
2006-09-15 07:55:00,1.88718,1.88733,1.88703,1.88732,223599999.0
2006-09-15 08:00:00,1.88743,1.88769,1.88716,1.88727,263199998.0
2006-09-15 08:05:00,1.88725,1.88728,1.88703,1.88723,381500002.0
2006-09-15 08:10:00,1.88717,1.88741,1.88717,1.88722,335899998.0
2006-09-15 08:15:00,1.88728,1.88752,1.88716,1.88752,244000000.0
2006-09-15 08:20:00,1.88755,1.88755,1.8873,1.88745,231700001.0
2006-09-15 08:25:00,1.88744,1.88795,1.88744,1.88795,317699999.0
2006-09-15 08:30:00,1.88791,1.88798,1.88763,1.8879,370800002.0
2006-09-15 08:35:00,1.88787,1.88794,1.88759,1.8876,171900000.0
2006-09-15 08:40:00,1.88754,1.8877,1.88738,1.88751,286800001.0
2006-09-15 08:45:00,1.88742,1.88767,1.8873,1.88767,355600001.0
2006-09-15 08:50:00,1.88766,1.88789,1.88756,1.88762,275300003.0
2006-09-15 08:55:00,1.88757,1.8876,1.88694,1.88708,367199995.0
2006-09-15 09:00:00,1.88706,1.88736,1.886,1.88632,407100006.0
2006-09-15 09:05:00,1.88639,1.88639,1.88573,1.88607,369499996.0
2006-09-15 09:10:00,1.88622,1.88681,1.88615,1.88681,271400001.0
2006-09-15 09:15:00,1.8868,1.88692,1.88645,1.88645,424499998.0
2006-09-15 09:20:00,1.88642,1.88647,1.88605,1.88642,382199998.0
2006-09-15 09:25:00,1.88633,1.8867,1.88606,1.8864,379799997.0
2006-09-15 09:30:00,1.88637,1.88642,1.88597,1.88607,309799997.0
2006-09-15 09:35:00,1.886,1.88613,1.8852,1.8852,271400000.0
2006-09-15 09:40:00,1.8852,1.88568,1.8852,1.8855,301300000.0
2006-09-15 09:45:00,1.8855,1.88561,1.88516,1.88544,336499996.0
2006-09-15 09:50:00,1.8855,1.88551,1.88491,1.88498,312599995.0
2006-09-15 09:55:00,1.88488,1.88497,1.88463,1.88488,247899997.0
2006-09-15 10:00:00,1.88492,1.88495,1.88435,1.8844,283799999.0
2006-09-15 10:05:00,1.88442,1.88444,1.88393,1.88432,251400000.0
2006-09-15 10:10:00,1.88432,1.88451,1.88423,1.88435,334599999.0
2006-09-15 10:15:00,1.88432,1.88465,1.88409,1.88438,309099996.0
2006-09-15 10:20:00,1.88423,1.88437,1.88396,1.8842,332200000.0
2006-09-15 10:25:00,1.88425,1.88425,1.88389,1.88391,277800001.0
2006-09-15 10:30:00,1.88401,1.88409,1.88378,1.88379,292300000.0
2006-09-15 10:35:00,1.88363,1.88415,1.88363,1.88403,289799998.0
2006-09-15 10:40:00,1.88408,1.88461,1.88403,1.88442,330500000.0
2006-09-15 10:45:00,1.88433,1.88456,1.88418,1.88437,226900001.0
2006-09-15 10:50:00,1.88432,1.88472,1.88432,1.88463,291299999.0
2006-09-15 10:55:00,1.88465,1.88489,1.88418,1.8842,384600000.0
2006-09-15 11:00:00,1.88425,1.88449,1.88418,1.88435,339700001.0
2006-09-15 11:05:00,1.8844,1.8845,1.88432,1.88434,334499999.0
2006-09-15 11:10:00,1.88437,1.88448,1.8842,1.88422,347199997.0
2006-09-15 11:15:00,1.8842,1.88441,1.8841,1.88412,313899996.0
2006-09-15 11:20:00,1.88415,1.88445,1.88406,1.88445,370900002.0
2006-09-15 11:25:00,1.88435,1.88469,1.8843,1.88437,337100002.0
2006-09-15 11:30:00,1.88437,1.88447,1.88366,1.88374,398299998.0
2006-09-15 11:35:00,1.88361,1.88364,1.88301,1.88311,302000004.0
2006-09-15 11:40:00,1.883,1.88318,1.88285,1.88303,314600000.0
2006-09-15 11:45:00,1.88307,1.88307,1.88227,1.88227,387770000.0
2006-09-15 11:50:00,1.88222,1.88295,1.88211,1.88216,341100006.0
2006-09-15 11:55:00,1.8823,1.88234,1.88175,1.88232,329300001.0
2006-09-15 12:00:00,1.88241,1.88241,1.88127,1.88144,354600000.0
2006-09-15 12:05:00,1.88162,1.88219,1.88157,1.88219,224200000.0
2006-09-15 12:10:00,1.88222,1.8823,1.8819,1.88197,302299997.0
2006-09-15 12:15:00,1.88186,1.88224,1.88152,1.88208,259299998.0
2006-09-15 12:20:00,1.88224,1.8824,1.88174,1.88222,409800001.0
2006-09-15 12:25:00,1.88223,1.88294,1.88223,1.88269,297900002.0
2006-09-15 12:30:00,1.88269,1.88281,1.8824,1.88247,331400001.0
2006-09-15 12:35:00,1.88235,1.88235,1.88173,1.88196,373200004.0
2006-09-15 12:40:00,1.88202,1.88241,1.88174,1.8818,293800002.0
2006-09-15 12:45:00,1.88187,1.88201,1.88136,1.88201,319499999.0
2006-09-15 12:50:00,1.88203,1.88209,1.88168,1.88178,440300000.0
2006-09-15 12:55:00,1.88172,1.88177,1.88046,1.88134,253900001.0
2006-09-15 13:00:00,1.88151,1.88171,1.88078,1.88103,301699997.0
2006-09-15 13:05:00,1.881,1.88124,1.88093,1.88117,316800000.0
2006-09-15 13:10:00,1.88114,1.88131,1.88084,1.88117,345099998.0
2006-09-15 13:15:00,1.88123,1.88123,1.8804,1.88081,247900000.0
2006-09-15 13:20:00,1.8808,1.88125,1.8808,1.88115,242599997.0
2006-09-15 13:25:00,1.88122,1.88131,1.88091,1.88092,474299998.0
2006-09-15 13:30:00,1.88087,1.8811,1.88081,1.88108,354649999.0
2006-09-15 13:35:00,1.88108,1.88169,1.88101,1.88146,333999999.0
2006-09-15 13:40:00,1.88155,1.88155,1.88115,1.88135,449099995.0
2006-09-15 13:45:00,1.88133,1.88185,1.881,1.88101,395499999.0
2006-09-15 13:50:00,1.88078,1.88078,1.88011,1.8805,419900003.0
2006-09-15 13:55:00,1.88067,1.88076,1.88002,1.88032,310100001.0
2006-09-15 14:00:00,1.88042,1.8811,1.88042,1.88099,306900003.0
2006-09-15 14:05:00,1.88095,1.88105,1.88055,1.88067,306999999.0
2006-09-15 14:10:00,1.88073,1.88089,1.88055,1.88084,203799999.0
2006-09-15 14:15:00,1.88075,1.8808,1.88033,1.88065,324599996.0
2006-09-15 14:20:00,1.8806,1.88101,1.88022,1.88078,340999999.0
2006-09-15 14:25:00,1.8809,1.88138,1.8802,1.8802,341899996.0
2006-09-15 14:30:00,1.8808,1.88326,1.88062,1.88326,303499999.0
2006-09-15 14:35:00,1.88312,1.88468,1.88305,1.88339,413400000.0
2006-09-15 14:40:00,1.88347,1.88371,1.88166,1.88166,280949999.0
2006-09-15 14:45:00,1.88117,1.88193,1.88108,1.88189,325900000.0
2006-09-15 14:50:00,1.88207,1.8822,1.88137,1.88201,310900001.0
2006-09-15 14:55:00,1.88197,1.88248,1.88181,1.88244,347900000.0
2006-09-15 15:00:00,1.88253,1.88284,1.88188,1.88208,353700004.0
2006-09-15 15:05:00,1.88161,1.88179,1.88108,1.88142,289900002.0
2006-09-15 15:10:00,1.88148,1.88187,1.88142,1.88159,329799998.0
2006-09-15 15:15:00,1.88168,1.88267,1.8814,1.88159,393999996.0
2006-09-15 15:20:00,1.88157,1.88176,1.88112,1.88156,431400002.0
2006-09-15 15:25:00,1.88164,1.88186,1.88138,1.88138,309200000.0
2006-09-15 15:30:00,1.88114,1.88114,1.87788,1.87832,396599997.0
2006-09-15 15:35:00,1.87823,1.87823,1.87657,1.87703,294600000.0
2006-09-15 15:40:00,1.87702,1.87702,1.87612,1.8763,384799995.0
2006-09-15 15:45:00,1.87626,1.87739,1.87605,1.87664,357000000.0
2006-09-15 15:50:00,1.87645,1.8767,1.8758,1.8767,359846993.0
2006-09-15 15:55:00,1.87688,1.87721,1.87667,1.87685,396800001.0
2006-09-15 16:00:00,1.87698,1.87751,1.8766,1.87718,408400001.0
2006-09-15 16:05:00,1.8771,1.87733,1.87695,1.87723,336000003.0
2006-09-15 16:10:00,1.8771,1.87734,1.87568,1.87625,316899999.0
2006-09-15 16:15:00,1.87625,1.87654,1.87607,1.87614,369600000.0
2006-09-15 16:20:00,1.87603,1.87688,1.8756,1.87688,265200001.0
2006-09-15 16:25:00,1.877,1.8778,1.87672,1.87703,444399997.0
2006-09-15 16:30:00,1.87693,1.87762,1.87693,1.87762,388600001.0
2006-09-15 16:35:00,1.87782,1.87843,1.87745,1.87782,339999997.0
2006-09-15 16:40:00,1.87775,1.87828,1.87762,1.87776,489300001.0
2006-09-15 16:45:00,1.8777,1.87778,1.87668,1.87672,380900001.0
2006-09-15 16:50:00,1.87669,1.87692,1.87622,1.87663,277799999.0
2006-09-15 16:55:00,1.87663,1.87834,1.8765,1.87817,395299995.0
2006-09-15 17:00:00,1.87796,1.87843,1.87767,1.87782,411700001.0
2006-09-15 17:05:00,1.87778,1.87794,1.87744,1.87765,378500002.0
2006-09-15 17:10:00,1.87767,1.87769,1.87743,1.8775,375799999.0
2006-09-15 17:15:00,1.87749,1.8778,1.87708,1.87708,336900001.0
2006-09-15 17:20:00,1.87696,1.87725,1.8768,1.8771,307149998.0
2006-09-15 17:25:00,1.87706,1.87708,1.87673,1.87677,301599998.0
2006-09-15 17:30:00,1.87652,1.87705,1.87643,1.87676,315199995.0
2006-09-15 17:35:00,1.87683,1.87704,1.87678,1.87704,314300004.0
2006-09-15 17:40:00,1.87716,1.87731,1.87703,1.87725,334999999.0
2006-09-15 17:45:00,1.87731,1.87787,1.87731,1.87782,177899998.0
2006-09-15 17:50:00,1.8777,1.87799,1.87766,1.8777,255400000.0
2006-09-15 17:55:00,1.8777,1.87819,1.87757,1.87765,195099999.0
2006-09-15 18:00:00,1.87787,1.87822,1.87772,1.87788,4433299989.0
2006-09-15 18:05:00,1.87785,1.87812,1.87775,1.87797,4845620007.0
2006-09-15 18:10:00,1.87799,1.8785,1.87799,1.87823,3585670013.0
2006-09-15 18:15:00,1.87827,1.87839,1.87775,1.87775,3101300007.0
2006-09-15 18:20:00,1.87774,1.87793,1.8775,1.8777,3266699998.0
2006-09-15 18:25:00,1.87765,1.87781,1.87731,1.87752,3089749992.0
2006-09-15 18:30:00,1.8777,1.87789,1.87657,1.87665,2718700000.0
2006-09-15 18:35:00,1.87665,1.87713,1.87645,1.8768,898199996.0
2006-09-15 18:40:00,1.87677,1.87731,1.87644,1.87725,1278100002.0
2006-09-15 18:45:00,1.87728,1.87747,1.87714,1.87735,1026899995.0
2006-09-15 18:50:00,1.87735,1.87735,1.87668,1.87668,1925799996.0
2006-09-15 18:55:00,1.87671,1.87689,1.87639,1.87658,2427399996.0
2006-09-15 19:00:00,1.8766,1.87672,1.87623,1.87628,1645249990.0
2006-09-15 19:05:00,1.87624,1.87638,1.87608,1.87613,2085299986.0
2006-09-15 19:10:00,1.87608,1.8761,1.87567,1.87569,1507449997.0
2006-09-15 19:15:00,1.87565,1.87575,1.87524,1.87535,1283300001.0
2006-09-15 19:20:00,1.87532,1.87618,1.87532,1.87613,1524696992.0
2006-09-15 19:25:00,1.87612,1.87622,1.87595,1.87614,1870746992.0
2006-09-15 19:30:00,1.87615,1.87619,1.87588,1.8761,1407399994.0
2006-09-15 19:35:00,1.87608,1.87617,1.8759,1.8761,1249699995.0
2006-09-15 19:40:00,1.87613,1.87665,1.87595,1.87665,1481099996.0
2006-09-15 19:45:00,1.87673,1.87673,1.87628,1.87642,1101299998.0
2006-09-15 19:50:00,1.87643,1.87671,1.8763,1.87668,1127869996.0
2006-09-15 19:55:00,1.87668,1.87685,1.87665,1.87678,1536250001.0
2006-09-15 20:00:00,1.87673,1.87684,1.87658,1.87678,954300001.0
2006-09-15 20:05:00,1.87679,1.87693,1.87649,1.87652,961600003.0
2006-09-15 20:10:00,1.8765,1.87676,1.87641,1.87675,970566998.0
2006-09-15 20:15:00,1.87683,1.87749,1.8768,1.87715,925299998.0
2006-09-15 20:20:00,1.87711,1.8776,1.87711,1.8775,838199998.0
2006-09-15 20:25:00,1.87748,1.87818,1.8774,1.87768,1694150000.0
2006-09-15 20:30:00,1.87773,1.87809,1.87769,1.87795,2339400004.0
2006-09-15 20:35:00,1.87795,1.87799,1.87757,1.8776,920799998.0
2006-09-15 20:40:00,1.87763,1.87825,1.87758,1.87816,1206949998.0
2006-09-15 20:45:00,1.87811,1.87811,1.87778,1.87779,835799992.0
2006-09-15 20:50:00,1.87768,1.87817,1.87768,1.87786,2068970008.0
2006-09-15 20:55:00,1.8779,1.87822,1.87787,1.87816,2144599997.0
2006-09-15 21:00:00,1.87818,1.87823,1.87752,1.87762,1323000001.0
2006-09-15 21:05:00,1.8776,1.87806,1.8776,1.87787,797099998.0
2006-09-15 21:10:00,1.87795,1.87803,1.87769,1.878,854699998.0
2006-09-15 21:15:00,1.87803,1.87818,1.87785,1.87815,726050002.0
2006-09-15 21:20:00,1.87815,1.87818,1.87792,1.87818,798600003.0
2006-09-15 21:25:00,1.87823,1.88138,1.87823,1.88063,436500000.0
2006-09-15 21:30:00,1.8806,1.88087,1.88055,1.88055,821300002.0
2006-09-15 21:35:00,1.8806,1.88113,1.88055,1.88103,433799995.0
2006-09-15 21:40:00,1.88105,1.8813,1.88083,1.88091,717199999.0
2006-09-15 21:45:00,1.88091,1.88093,1.88032,1.88032,584299995.0
2006-09-15 21:50:00,1.88028,1.88028,1.87975,1.87975,420900002.0
2006-09-15 21:55:00,1.87979,1.88033,1.87979,1.88022,892299995.0
2006-09-15 22:00:00,1.8803,1.88035,1.87975,1.87982,795400000.0
2006-09-15 22:05:00,1.87978,1.87985,1.87962,1.87976,336869998.0
2006-09-15 22:10:00,1.87976,1.87983,1.87966,1.8798,392899997.0
2006-09-15 22:15:00,1.87983,1.87988,1.87964,1.87978,895800003.0
2006-09-15 22:20:00,1.87982,1.88007,1.87978,1.87988,518149994.0
2006-09-15 22:25:00,1.87985,1.88021,1.87979,1.87995,652000004.0
2006-09-15 22:30:00,1.87997,1.88003,1.87971,1.87975,777399992.0
2006-09-15 22:35:00,1.87983,1.87999,1.87975,1.87987,305299994.0
2006-09-15 22:40:00,1.87993,1.88008,1.87959,1.87963,564400002.0
2006-09-15 22:45:00,1.87974,1.88048,1.87965,1.88048,378699997.0
2006-09-15 22:50:00,1.88053,1.88113,1.88048,1.8807,335999998.0
2006-09-15 22:55:00,1.88075,1.88105,1.88049,1.88087,362000001.0
2006-09-18 00:00:00,1.8776,1.8777,1.8773,1.8774,311500000.0
2006-09-18 00:05:00,1.8773,1.8775,1.8773,1.8773,249200000.0
2006-09-18 00:10:00,1.8775,1.8777,1.8775,1.8775,311500000.0
2006-09-18 00:15:00,1.8777,1.8778,1.8774,1.8775,249200000.0
2006-09-18 00:20:00,1.8776,1.8778,1.8775,1.8775,249200000.0
2006-09-18 00:25:00,1.8776,1.8776,1.8769,1.8771,311500000.0
2006-09-18 00:30:00,1.877,1.877,1.8763,1.8764,311500000.0
2006-09-18 00:35:00,1.8765,1.8771,1.8765,1.8769,311500000.0
2006-09-18 00:40:00,1.8771,1.8777,1.877,1.8775,311500000.0
2006-09-18 00:45:00,1.8776,1.8777,1.8772,1.8777,311500000.0
2006-09-18 00:50:00,1.8778,1.8778,1.8774,1.8777,311500000.0
2006-09-18 00:55:00,1.8776,1.8778,1.8776,1.8776,311500000.0
2006-09-18 01:00:00,1.8777,1.8785,1.8777,1.8784,311500000.0
2006-09-18 01:05:00,1.8783,1.8787,1.8781,1.8786,311500000.0
2006-09-18 01:10:00,1.8785,1.8787,1.8784,1.8786,249200000.0
2006-09-18 01:15:00,1.8785,1.879,1.8785,1.879,249200000.0
2006-09-18 01:20:00,1.8789,1.8792,1.8786,1.8788,311500000.0
2006-09-18 01:25:00,1.8787,1.8787,1.8782,1.8783,311500000.0
2006-09-18 01:30:00,1.8784,1.8784,1.8777,1.8777,311500000.0
2006-09-18 01:35:00,1.8776,1.8777,1.8774,1.8776,311500000.0
2006-09-18 01:40:00,1.8777,1.8781,1.8777,1.8778,311500000.0
2006-09-18 01:45:00,1.8777,1.8781,1.8776,1.8781,311500000.0
2006-09-18 01:50:00,1.8779,1.8779,1.8775,1.8777,311500000.0
2006-09-18 01:55:00,1.8778,1.8778,1.8775,1.8777,311500000.0
2006-09-18 02:00:00,1.87825,1.87918,1.87825,1.87862,240900000.0
2006-09-18 02:05:00,1.87859,1.87882,1.87814,1.87828,309999999.0
2006-09-18 02:10:00,1.87831,1.8794,1.878,1.87933,312100000.0
2006-09-18 02:15:00,1.8794,1.88,1.87928,1.87997,291500001.0
2006-09-18 02:20:00,1.87995,1.88,1.87926,1.87928,238299997.0
2006-09-18 02:25:00,1.87919,1.87965,1.87919,1.87965,320900000.0
2006-09-18 02:30:00,1.87958,1.87983,1.87943,1.8795,296100001.0
2006-09-18 02:35:00,1.87952,1.87968,1.87867,1.87875,371199999.0
2006-09-18 02:40:00,1.87875,1.87912,1.87866,1.87912,326099997.0
2006-09-18 02:45:00,1.8792,1.87949,1.87917,1.87932,250600001.0
2006-09-18 02:50:00,1.8793,1.87962,1.87897,1.87905,182400002.0
2006-09-18 02:55:00,1.87906,1.87936,1.87875,1.8788,328099998.0
2006-09-18 03:00:00,1.8788,1.8791,1.8788,1.87894,299400000.0
2006-09-18 03:05:00,1.87888,1.87919,1.87888,1.87913,262900000.0
2006-09-18 03:10:00,1.87912,1.87913,1.8788,1.87912,338799999.0
2006-09-18 03:15:00,1.87921,1.8794,1.87914,1.87921,225400000.0
2006-09-18 03:20:00,1.87927,1.87935,1.87912,1.87916,99600000.0
2006-09-18 03:25:00,1.879,1.87935,1.879,1.87924,148899999.0
2006-09-18 03:30:00,1.87925,1.87942,1.87917,1.87921,227199998.0
2006-09-18 03:35:00,1.8793,1.87935,1.87916,1.8793,197100001.0
2006-09-18 03:40:00,1.87924,1.87944,1.87924,1.87924,267899999.0
2006-09-18 03:45:00,1.87918,1.87945,1.87889,1.87898,301899997.0
2006-09-18 03:50:00,1.87882,1.8793,1.87876,1.87884,339299999.0
2006-09-18 03:55:00,1.8789,1.8791,1.87874,1.87885,197199999.0
2006-09-18 04:00:00,1.87885,1.87916,1.87885,1.879,221499999.0
2006-09-18 04:05:00,1.87897,1.87915,1.87885,1.87907,284699999.0
2006-09-18 04:10:00,1.87909,1.8795,1.87909,1.8791,206999997.0
2006-09-18 04:15:00,1.87918,1.87941,1.87914,1.87939,135299998.0
2006-09-18 04:20:00,1.87925,1.87947,1.87925,1.87938,228199999.0
2006-09-18 04:25:00,1.8794,1.87942,1.87912,1.87917,289300001.0
2006-09-18 04:30:00,1.87915,1.87932,1.8791,1.8792,133400000.0
2006-09-18 04:35:00,1.87915,1.87945,1.87915,1.8794,217200002.0
2006-09-18 04:40:00,1.87948,1.87948,1.8793,1.8793,218299999.0
2006-09-18 04:45:00,1.87935,1.87991,1.8793,1.87975,236100001.0
2006-09-18 04:50:00,1.87978,1.88005,1.87954,1.87989,274700000.0
2006-09-18 04:55:00,1.8799,1.8799,1.87962,1.87978,184000000.0
2006-09-18 05:00:00,1.87983,1.87983,1.87965,1.8797,140200000.0
2006-09-18 05:05:00,1.87987,1.88038,1.87967,1.88038,203900001.0
2006-09-18 05:10:00,1.88046,1.8805,1.88031,1.88038,291200001.0
2006-09-18 05:15:00,1.88045,1.8805,1.88018,1.88031,240699999.0
2006-09-18 05:20:00,1.88017,1.8803,1.88003,1.88016,278800001.0
2006-09-18 05:25:00,1.88012,1.88016,1.87973,1.87983,272000002.0
2006-09-18 05:30:00,1.87985,1.87998,1.8795,1.87993,336200003.0
2006-09-18 05:35:00,1.8799,1.8803,1.87983,1.88007,117799999.0
2006-09-18 05:40:00,1.88019,1.88045,1.87997,1.88003,326599998.0
2006-09-18 05:45:00,1.88005,1.88035,1.87989,1.88035,310099998.0
2006-09-18 05:50:00,1.88028,1.88043,1.88009,1.88043,258700001.0
2006-09-18 05:55:00,1.88038,1.88063,1.88038,1.88042,222799998.0
2006-09-18 06:00:00,1.8805,1.88073,1.88032,1.88059,266800000.0
2006-09-18 06:05:00,1.8805,1.88063,1.88045,1.88055,227700000.0
2006-09-18 06:10:00,1.8805,1.88062,1.88042,1.88048,184000000.0
2006-09-18 06:15:00,1.88053,1.88055,1.88033,1.88048,265100000.0
2006-09-18 06:20:00,1.88046,1.8805,1.88036,1.88042,292099998.0
2006-09-18 06:25:00,1.8805,1.8806,1.88028,1.88039,224600001.0
2006-09-18 06:30:00,1.8803,1.88053,1.88025,1.8805,157700001.0
2006-09-18 06:35:00,1.88023,1.88073,1.88023,1.88062,210799999.0
2006-09-18 06:40:00,1.88057,1.88067,1.88045,1.88055,187700000.0
2006-09-18 06:45:00,1.88048,1.88069,1.88034,1.88055,321999999.0
2006-09-18 06:50:00,1.88052,1.88102,1.88046,1.88099,335600002.0
2006-09-18 06:55:00,1.88102,1.88142,1.88102,1.88106,269899999.0
2006-09-18 07:00:00,1.88117,1.88121,1.88096,1.88104,260949999.0
2006-09-18 07:05:00,1.8809,1.88097,1.88056,1.88063,176200001.0
2006-09-18 07:10:00,1.88056,1.88059,1.88032,1.88034,295500001.0
2006-09-18 07:15:00,1.88033,1.88033,1.87946,1.87946,246199998.0
2006-09-18 07:20:00,1.8795,1.88001,1.8795,1.8799,362100001.0
2006-09-18 07:25:00,1.87991,1.8801,1.87986,1.88005,334400002.0
2006-09-18 07:30:00,1.87998,1.88003,1.87977,1.87986,268550000.0
2006-09-18 07:35:00,1.8799,1.88018,1.8799,1.8801,254199999.0
2006-09-18 07:40:00,1.88012,1.88019,1.87973,1.87985,291899998.0
2006-09-18 07:45:00,1.87985,1.88029,1.87951,1.87989,241599998.0
2006-09-18 07:50:00,1.87999,1.87999,1.8796,1.87987,277399996.0
2006-09-18 07:55:00,1.87996,1.88046,1.87983,1.88046,252900000.0
2006-09-18 08:00:00,1.88043,1.88081,1.88043,1.88081,220999998.0
2006-09-18 08:05:00,1.88087,1.88151,1.88073,1.88139,312099998.0
2006-09-18 08:10:00,1.88139,1.88192,1.88134,1.88172,349000001.0
2006-09-18 08:15:00,1.88179,1.88255,1.88142,1.88206,270499999.0
2006-09-18 08:20:00,1.88202,1.88245,1.88196,1.88238,320800000.0
2006-09-18 08:25:00,1.8824,1.8825,1.8815,1.88208,388899998.0
2006-09-18 08:30:00,1.88208,1.88281,1.88167,1.88281,206300002.0
2006-09-18 08:35:00,1.88323,1.8836,1.88218,1.88219,145699999.0
2006-09-18 08:40:00,1.88212,1.88212,1.88133,1.88135,466599999.0
2006-09-18 08:45:00,1.88144,1.88234,1.88128,1.88232,374600000.0
2006-09-18 08:50:00,1.8823,1.88332,1.8823,1.88326,282899999.0
2006-09-18 08:55:00,1.88322,1.8834,1.88269,1.88331,224600000.0
2006-09-18 09:00:00,1.88328,1.8839,1.88298,1.88298,329350005.0
2006-09-18 09:05:00,1.88303,1.8831,1.88239,1.88239,328399999.0
2006-09-18 09:10:00,1.8824,1.88256,1.88217,1.8824,225800001.0
2006-09-18 09:15:00,1.88229,1.88286,1.88229,1.88286,233400001.0
2006-09-18 09:20:00,1.88297,1.88297,1.88217,1.88226,332199998.0
2006-09-18 09:25:00,1.88225,1.88297,1.88225,1.88295,187699999.0
2006-09-18 09:30:00,1.88295,1.88335,1.88288,1.88294,248700000.0
2006-09-18 09:35:00,1.88289,1.88332,1.88289,1.883,296700000.0
2006-09-18 09:40:00,1.88293,1.88302,1.88264,1.88289,284300000.0
2006-09-18 09:45:00,1.88288,1.88353,1.88268,1.88353,269100000.0
2006-09-18 09:50:00,1.88351,1.88351,1.88312,1.88324,352300002.0
2006-09-18 09:55:00,1.88317,1.8837,1.88308,1.88319,358099999.0
2006-09-18 10:00:00,1.88298,1.8832,1.88272,1.88317,293900001.0
2006-09-18 10:05:00,1.88323,1.88368,1.88305,1.88343,306300005.0
2006-09-18 10:10:00,1.88342,1.88349,1.88267,1.88294,378999999.0
2006-09-18 10:15:00,1.88291,1.88291,1.88238,1.88264,314399998.0
2006-09-18 10:20:00,1.88258,1.88317,1.88255,1.88316,399400003.0
2006-09-18 10:25:00,1.88305,1.88306,1.88251,1.8826,287800002.0
2006-09-18 10:30:00,1.88258,1.8828,1.88258,1.88275,237300001.0
2006-09-18 10:35:00,1.88272,1.88285,1.88253,1.88279,306600001.0
2006-09-18 10:40:00,1.88286,1.88306,1.88243,1.88249,230799999.0
2006-09-18 10:45:00,1.8822,1.8822,1.8812,1.88126,285099999.0
2006-09-18 10:50:00,1.88123,1.8813,1.88092,1.88097,211099998.0
2006-09-18 10:55:00,1.88095,1.88099,1.88019,1.88045,441699998.0
2006-09-18 11:00:00,1.88042,1.88042,1.8785,1.8785,297200003.0
2006-09-18 11:05:00,1.87848,1.87884,1.87828,1.87838,346000001.0
2006-09-18 11:10:00,1.87834,1.87834,1.8767,1.87711,315400002.0
2006-09-18 11:15:00,1.87702,1.87749,1.87691,1.87725,273270001.0
2006-09-18 11:20:00,1.87743,1.87773,1.87725,1.87736,262599999.0
2006-09-18 11:25:00,1.87731,1.87741,1.87672,1.87695,279050001.0
2006-09-18 11:30:00,1.87691,1.877,1.87643,1.87651,335700002.0
2006-09-18 11:35:00,1.87643,1.8768,1.87569,1.87658,393800001.0
2006-09-18 11:40:00,1.87652,1.87687,1.87617,1.87635,317200001.0
2006-09-18 11:45:00,1.87621,1.87621,1.87456,1.8754,321799999.0
2006-09-18 11:50:00,1.87533,1.87559,1.87517,1.8754,279500000.0
2006-09-18 11:55:00,1.87544,1.87544,1.87505,1.8751,383799999.0
2006-09-18 12:00:00,1.87488,1.87555,1.87488,1.87518,378299998.0
2006-09-18 12:05:00,1.875,1.875,1.87435,1.8745,278500000.0
2006-09-18 12:10:00,1.87451,1.87457,1.87411,1.87451,309400000.0
2006-09-18 12:15:00,1.87448,1.87512,1.87447,1.875,281500001.0
2006-09-18 12:20:00,1.8752,1.87566,1.87507,1.87549,371399998.0
2006-09-18 12:25:00,1.87548,1.87579,1.87539,1.8754,372000004.0
2006-09-18 12:30:00,1.8754,1.87567,1.87531,1.87537,417700002.0
2006-09-18 12:35:00,1.87544,1.87564,1.8754,1.87549,291800000.0
2006-09-18 12:40:00,1.87553,1.87553,1.87517,1.87526,265200000.0
2006-09-18 12:45:00,1.87534,1.87551,1.87513,1.8754,424299999.0
2006-09-18 12:50:00,1.87542,1.87551,1.87503,1.87512,380800000.0
2006-09-18 12:55:00,1.87508,1.8756,1.87448,1.87555,282900000.0
2006-09-18 13:00:00,1.87567,1.87567,1.87416,1.8747,282300000.0
2006-09-18 13:05:00,1.87471,1.8753,1.87471,1.87488,406299998.0
2006-09-18 13:10:00,1.8747,1.8747,1.87414,1.87423,356500004.0
2006-09-18 13:15:00,1.87427,1.87441,1.87402,1.87426,274449999.0
2006-09-18 13:20:00,1.87429,1.87434,1.87388,1.874,295300000.0
2006-09-18 13:25:00,1.87399,1.87403,1.8736,1.8736,301500002.0
2006-09-18 13:30:00,1.87378,1.87437,1.87351,1.87362,378900002.0
2006-09-18 13:35:00,1.87357,1.87463,1.87353,1.8746,312499997.0
2006-09-18 13:40:00,1.87483,1.87567,1.87483,1.87562,255799999.0
2006-09-18 13:45:00,1.87558,1.87609,1.87556,1.87577,437899999.0
2006-09-18 13:50:00,1.87569,1.87579,1.87547,1.87558,323100003.0
2006-09-18 13:55:00,1.87551,1.87662,1.87537,1.87642,278000000.0
2006-09-18 14:00:00,1.87637,1.87637,1.87583,1.87589,417099997.0
2006-09-18 14:05:00,1.8758,1.87631,1.8758,1.87631,223100001.0
2006-09-18 14:10:00,1.8764,1.87699,1.87608,1.87686,410900000.0
2006-09-18 14:15:00,1.87678,1.87678,1.87609,1.87668,252500001.0
2006-09-18 14:20:00,1.87671,1.87678,1.87588,1.87589,312300002.0
2006-09-18 14:25:00,1.87584,1.87603,1.87551,1.87603,321900002.0
2006-09-18 14:30:00,1.87622,1.87696,1.8762,1.87632,340900000.0
2006-09-18 14:35:00,1.87634,1.87682,1.87634,1.87673,305199996.0
2006-09-18 14:40:00,1.87667,1.87668,1.87615,1.87625,233299998.0
2006-09-18 14:45:00,1.87614,1.87652,1.87612,1.87637,369400002.0
2006-09-18 14:50:00,1.87648,1.8766,1.87605,1.87609,395500000.0
2006-09-18 14:55:00,1.87608,1.87608,1.87559,1.87568,258800000.0
2006-09-18 15:00:00,1.87617,1.87918,1.87617,1.87899,392700005.0
2006-09-18 15:05:00,1.87872,1.87872,1.8777,1.87821,375799999.0
2006-09-18 15:10:00,1.87822,1.87836,1.87771,1.8778,391299998.0
2006-09-18 15:15:00,1.87766,1.87768,1.87618,1.87618,360900002.0
2006-09-18 15:20:00,1.87613,1.87613,1.87471,1.87517,461500000.0
2006-09-18 15:25:00,1.87511,1.87549,1.87501,1.87531,338500002.0
2006-09-18 15:30:00,1.87536,1.87636,1.87535,1.87636,420499997.0
2006-09-18 15:35:00,1.87668,1.87738,1.87637,1.87656,302999997.0
2006-09-18 15:40:00,1.87658,1.87658,1.87622,1.87622,308600000.0
2006-09-18 15:45:00,1.87624,1.87643,1.87617,1.8764,418600001.0
2006-09-18 15:50:00,1.87628,1.87649,1.87593,1.8764,285199998.0
2006-09-18 15:55:00,1.87643,1.87744,1.87635,1.87721,262799999.0
2006-09-18 16:00:00,1.87721,1.87757,1.87687,1.87699,394800000.0
2006-09-18 16:05:00,1.87696,1.87759,1.87696,1.87759,153700000.0
2006-09-18 16:10:00,1.87778,1.87786,1.87711,1.87733,293000001.0
2006-09-18 16:15:00,1.8773,1.87745,1.87673,1.87683,329100003.0
2006-09-18 16:20:00,1.87675,1.87732,1.87615,1.87732,274600001.0
2006-09-18 16:25:00,1.87734,1.87751,1.87683,1.87743,315250000.0
2006-09-18 16:30:00,1.87748,1.87767,1.87685,1.87699,359099999.0
2006-09-18 16:35:00,1.87711,1.8777,1.8765,1.87724,330700001.0
2006-09-18 16:40:00,1.87725,1.87749,1.87702,1.87709,203499999.0
2006-09-18 16:45:00,1.87709,1.87741,1.87701,1.87728,317200001.0
2006-09-18 16:50:00,1.87732,1.87792,1.87732,1.87766,334100002.0
2006-09-18 16:55:00,1.87753,1.87816,1.87646,1.87664,398099999.0
2006-09-18 17:00:00,1.87668,1.87711,1.87668,1.87702,465600002.0
2006-09-18 17:05:00,1.87693,1.87746,1.87693,1.87727,232200000.0
2006-09-18 17:10:00,1.87725,1.87725,1.87678,1.8768,480400000.0
2006-09-18 17:15:00,1.8768,1.87701,1.8762,1.87701,409999999.0
2006-09-18 17:20:00,1.87695,1.87698,1.87657,1.87666,167750000.0
2006-09-18 17:25:00,1.87668,1.87702,1.87636,1.877,244400001.0
2006-09-18 17:30:00,1.87694,1.87759,1.87688,1.87724,352500000.0
2006-09-18 17:35:00,1.87729,1.87765,1.87712,1.87721,296800000.0
2006-09-18 17:40:00,1.8772,1.87755,1.87707,1.87745,267300001.0
2006-09-18 17:45:00,1.87731,1.87747,1.87717,1.87745,222600001.0
2006-09-18 17:50:00,1.87737,1.87759,1.87684,1.87684,232000001.0
2006-09-18 17:55:00,1.87677,1.87706,1.87651,1.87693,288900002.0
2006-09-18 18:00:00,1.87698,1.87791,1.87697,1.87742,4302149992.0
2006-09-18 18:05:00,1.87739,1.87789,1.87739,1.87765,4874393990.0
2006-09-18 18:10:00,1.87762,1.87793,1.87743,1.87788,3631300002.0
2006-09-18 18:15:00,1.87797,1.87892,1.87785,1.8787,3363400007.0
2006-09-18 18:20:00,1.87868,1.87868,1.87777,1.87807,3381500003.0
2006-09-18 18:25:00,1.87803,1.87857,1.87794,1.87853,3338199999.0
2006-09-18 18:30:00,1.87856,1.87873,1.87835,1.87843,3070700001.0
2006-09-18 18:35:00,1.87839,1.87859,1.87808,1.87845,1118099997.0
2006-09-18 18:40:00,1.87858,1.8789,1.87852,1.87882,1146499999.0
2006-09-18 18:45:00,1.8789,1.87943,1.8787,1.87938,1095299998.0
2006-09-18 18:50:00,1.87936,1.87939,1.87905,1.87915,1879499992.0
2006-09-18 18:55:00,1.87919,1.87967,1.87891,1.87938,2526300000.0
2006-09-18 19:00:00,1.87933,1.87938,1.87876,1.87928,1526270001.0
2006-09-18 19:05:00,1.87927,1.87936,1.87888,1.87907,1748200002.0
2006-09-18 19:10:00,1.879,1.879,1.87841,1.87853,1400599997.0
2006-09-18 19:15:00,1.87856,1.87861,1.87829,1.8785,1417700007.0
2006-09-18 19:20:00,1.87853,1.87886,1.87831,1.87882,1499700001.0
2006-09-18 19:25:00,1.87883,1.87883,1.87862,1.87878,1612649992.0
2006-09-18 19:30:00,1.87882,1.87894,1.87865,1.87865,1571289999.0
2006-09-18 19:35:00,1.87857,1.87869,1.87765,1.87765,1147599995.0
2006-09-18 19:40:00,1.87757,1.87776,1.87627,1.87627,1359800000.0
2006-09-18 19:45:00,1.87625,1.87711,1.87625,1.87711,1151799997.0
2006-09-18 19:50:00,1.87723,1.87792,1.87723,1.87787,1023299999.0
2006-09-18 19:55:00,1.87783,1.87828,1.87773,1.87795,1378000010.0
2006-09-18 20:00:00,1.87789,1.87809,1.87775,1.87804,843699999.0
2006-09-18 20:05:00,1.87805,1.87827,1.87782,1.87819,980149995.0
2006-09-18 20:10:00,1.87822,1.87973,1.87822,1.8793,787499996.0
2006-09-18 20:15:00,1.87933,1.87957,1.87925,1.87929,936400000.0
2006-09-18 20:20:00,1.87922,1.8794,1.87902,1.87909,1127199995.0
2006-09-18 20:25:00,1.87906,1.8793,1.87887,1.87928,1709300004.0
2006-09-18 20:30:00,1.87934,1.87969,1.87917,1.8795,2346350001.0
2006-09-18 20:35:00,1.87951,1.88028,1.87944,1.88028,836900002.0
2006-09-18 20:40:00,1.88027,1.88034,1.87971,1.8802,1128069997.0
2006-09-18 20:45:00,1.88025,1.88064,1.8802,1.88039,931250005.0
2006-09-18 20:50:00,1.88026,1.88032,1.88004,1.88017,2069899998.0
2006-09-18 20:55:00,1.8802,1.88055,1.88018,1.88042,2151146993.0
2006-09-18 21:00:00,1.88041,1.88064,1.88032,1.88049,1222900000.0
2006-09-18 21:05:00,1.88052,1.88063,1.88025,1.88055,637999998.0
2006-09-18 21:10:00,1.88065,1.88071,1.88051,1.88056,930000004.0
2006-09-18 21:15:00,1.88061,1.88077,1.88051,1.88075,585300000.0
2006-09-18 21:20:00,1.88075,1.88091,1.88065,1.88081,827600000.0
2006-09-18 21:25:00,1.88078,1.88089,1.88056,1.88077,597369998.0
2006-09-18 21:30:00,1.88089,1.88092,1.88015,1.88043,814299998.0
2006-09-18 21:35:00,1.88048,1.88066,1.88043,1.88053,481599999.0
2006-09-18 21:40:00,1.88052,1.88058,1.88033,1.88033,678700000.0
2006-09-18 21:45:00,1.88032,1.88048,1.88016,1.88046,589099995.0
2006-09-18 21:50:00,1.88046,1.88048,1.88033,1.88033,442699996.0
2006-09-18 21:55:00,1.88034,1.88038,1.87974,1.87974,701450002.0
2006-09-18 22:00:00,1.8798,1.87985,1.87945,1.8796,862700001.0
2006-09-18 22:05:00,1.87962,1.88005,1.87962,1.8799,308599999.0
2006-09-18 22:10:00,1.87989,1.88005,1.87982,1.87987,491699999.0
2006-09-18 22:15:00,1.87987,1.87997,1.87973,1.8798,860499998.0
2006-09-18 22:20:00,1.87988,1.87993,1.87961,1.87992,489646994.0
2006-09-18 22:25:00,1.87998,1.88013,1.87989,1.88,502200000.0
2006-09-18 22:30:00,1.88003,1.88017,1.88001,1.8801,761799993.0
2006-09-18 22:35:00,1.88016,1.88029,1.88012,1.88012,303600004.0
2006-09-18 22:40:00,1.88011,1.88034,1.87995,1.88012,361999998.0
2006-09-18 22:45:00,1.88015,1.88021,1.8799,1.87995,276099997.0
2006-09-18 22:50:00,1.87999,1.88014,1.87955,1.87987,263900003.0
2006-09-18 22:55:00,1.87992,1.88031,1.87975,1.87975,395100002.0
2006-09-18 23:00:00,1.87862,1.88043,1.87727,1.87995,284800001.0
2006-09-18 23:05:00,1.88002,1.88026,1.87986,1.88025,269400002.0
2006-09-18 23:10:00,1.88032,1.88034,1.87995,1.8803,424469991.0
2006-09-18 23:15:00,1.8803,1.88059,1.88008,1.88024,333899997.0
2006-09-18 23:20:00,1.88034,1.88043,1.88015,1.88043,299799998.0
2006-09-18 23:25:00,1.8804,1.8804,1.88009,1.88021,195599999.0
2006-09-18 23:30:00,1.88012,1.88028,1.87987,1.88,223000001.0
2006-09-18 23:35:00,1.87995,1.8803,1.87995,1.88023,222699998.0
2006-09-18 23:40:00,1.88022,1.88037,1.87908,1.88031,212300000.0
2006-09-18 23:45:00,1.87988,1.88024,1.87882,1.88024,178550001.0
2006-09-18 23:50:00,1.8803,1.88035,1.88015,1.88025,199099998.0
2006-09-18 23:55:00,1.8804,1.88081,1.8804,1.8807,292800002.0
2006-09-19 00:00:00,1.88063,1.88068,1.87958,1.88043,248000001.0
2006-09-19 00:05:00,1.88055,1.88065,1.88045,1.8806,108100000.0
2006-09-19 00:10:00,1.88065,1.88068,1.88044,1.88044,209199999.0
2006-09-19 00:15:00,1.88048,1.88079,1.88037,1.88048,251000000.0
2006-09-19 00:20:00,1.88046,1.88056,1.88038,1.88038,136300000.0
2006-09-19 00:25:00,1.88027,1.88054,1.88027,1.88038,331199998.0
2006-09-19 00:30:00,1.88028,1.88052,1.8802,1.88029,299399999.0
2006-09-19 00:35:00,1.8802,1.88022,1.8801,1.88018,167000001.0
2006-09-19 00:40:00,1.88025,1.88075,1.88025,1.8807,254000002.0
2006-09-19 00:45:00,1.8807,1.88089,1.88053,1.88053,213299999.0
2006-09-19 00:50:00,1.88075,1.88082,1.88056,1.88069,290599999.0
2006-09-19 00:55:00,1.8806,1.88074,1.88042,1.8805,387800001.0
2006-09-19 01:00:00,1.88055,1.88088,1.88052,1.88073,220199999.0
2006-09-19 01:05:00,1.88083,1.88174,1.88083,1.88165,213800000.0
2006-09-19 01:10:00,1.88168,1.88173,1.8813,1.88165,232200000.0
2006-09-19 01:15:00,1.8816,1.88185,1.88142,1.88163,270400003.0
2006-09-19 01:20:00,1.88162,1.88162,1.88069,1.88076,218499998.0
2006-09-19 01:25:00,1.88071,1.88089,1.8805,1.8805,468100004.0
2006-09-19 01:30:00,1.8806,1.88071,1.88041,1.88052,187300001.0
2006-09-19 01:35:00,1.88058,1.88081,1.88052,1.88063,168899999.0
2006-09-19 01:40:00,1.88058,1.88064,1.88041,1.88053,398199999.0
2006-09-19 01:45:00,1.8806,1.88068,1.88052,1.88068,177000000.0
2006-09-19 01:50:00,1.88066,1.88076,1.88054,1.8807,379799997.0
2006-09-19 01:55:00,1.8808,1.88198,1.8808,1.88158,392500003.0
2006-09-19 02:00:00,1.88165,1.8817,1.88125,1.88145,221400000.0
2006-09-19 02:05:00,1.88134,1.88134,1.88074,1.88107,248600000.0
2006-09-19 02:10:00,1.88115,1.88137,1.88105,1.88123,320500000.0
2006-09-19 02:15:00,1.88127,1.88127,1.88094,1.88115,305199997.0
2006-09-19 02:20:00,1.88115,1.88118,1.88088,1.88088,325200004.0
2006-09-19 02:25:00,1.88061,1.88115,1.88061,1.88115,251500001.0
2006-09-19 02:30:00,1.88114,1.88129,1.88093,1.88108,258000002.0
2006-09-19 02:35:00,1.88108,1.8811,1.88081,1.88105,210000000.0
2006-09-19 02:40:00,1.88095,1.88138,1.88089,1.88135,299300000.0
2006-09-19 02:45:00,1.8813,1.88146,1.88096,1.88096,153099999.0
2006-09-19 02:50:00,1.88092,1.88099,1.88003,1.88017,271200002.0
2006-09-19 02:55:00,1.8802,1.88081,1.88012,1.88072,362949999.0
2006-09-19 03:00:00,1.88078,1.8809,1.88065,1.88075,319399999.0
2006-09-19 03:05:00,1.88066,1.8808,1.88017,1.88033,223900001.0
2006-09-19 03:10:00,1.88038,1.88059,1.88018,1.88042,341900002.0
2006-09-19 03:15:00,1.88041,1.88053,1.88031,1.88048,178799999.0
2006-09-19 03:20:00,1.88051,1.88051,1.88022,1.88039,89600000.0
2006-09-19 03:25:00,1.88032,1.88059,1.88032,1.88048,194800001.0
2006-09-19 03:30:00,1.8805,1.88062,1.88029,1.88032,167600002.0
2006-09-19 03:35:00,1.88043,1.88053,1.88026,1.88041,249399999.0
2006-09-19 03:40:00,1.88047,1.88053,1.88013,1.88013,204400000.0
2006-09-19 03:45:00,1.88007,1.88082,1.88007,1.88082,425099998.0
2006-09-19 03:50:00,1.8808,1.88103,1.88069,1.88069,388199998.0
2006-09-19 03:55:00,1.88078,1.88091,1.8807,1.88088,241299999.0
2006-09-19 04:00:00,1.88085,1.88085,1.88066,1.8807,275500000.0
2006-09-19 04:05:00,1.8807,1.88093,1.88068,1.88087,338099999.0
2006-09-19 04:10:00,1.88081,1.88109,1.88078,1.8809,250000001.0
2006-09-19 04:15:00,1.88095,1.88117,1.88087,1.88098,198900001.0
2006-09-19 04:20:00,1.88084,1.88118,1.88084,1.88105,239099997.0
2006-09-19 04:25:00,1.8811,1.88127,1.88102,1.88117,274099998.0
2006-09-19 04:30:00,1.88112,1.8813,1.88098,1.88104,331500000.0
2006-09-19 04:35:00,1.88096,1.88104,1.88078,1.88086,249500001.0
2006-09-19 04:40:00,1.88098,1.88105,1.88085,1.88101,263300000.0
2006-09-19 04:45:00,1.88108,1.88145,1.88091,1.88145,140600001.0
2006-09-19 04:50:00,1.88143,1.8817,1.88131,1.88155,178800002.0
2006-09-19 04:55:00,1.88142,1.88244,1.88142,1.88233,244999999.0
2006-09-19 05:00:00,1.88243,1.88255,1.88171,1.88171,151400000.0
2006-09-19 05:05:00,1.88163,1.88171,1.88134,1.88154,293799999.0
2006-09-19 05:10:00,1.88148,1.88174,1.88145,1.88163,220300001.0
2006-09-19 05:15:00,1.88162,1.88176,1.8815,1.88165,261100000.0
2006-09-19 05:20:00,1.88162,1.88198,1.88156,1.88188,300100001.0
2006-09-19 05:25:00,1.88199,1.882,1.88169,1.88173,201799997.0
2006-09-19 05:30:00,1.88166,1.88183,1.88142,1.88183,266799998.0
2006-09-19 05:35:00,1.88182,1.88192,1.88172,1.88177,208000000.0
2006-09-19 05:40:00,1.88187,1.88199,1.88175,1.88176,234800000.0
2006-09-19 05:45:00,1.88179,1.88195,1.88162,1.8818,250499994.0
2006-09-19 05:50:00,1.88183,1.88205,1.88156,1.88203,251300000.0
2006-09-19 05:55:00,1.882,1.88207,1.88181,1.88193,337599996.0
2006-09-19 06:00:00,1.88191,1.88191,1.88163,1.88176,271099999.0
2006-09-19 06:05:00,1.88177,1.88177,1.88139,1.8814,326000002.0
2006-09-19 06:10:00,1.88141,1.8816,1.88064,1.88073,229200001.0
2006-09-19 06:15:00,1.8807,1.88119,1.88066,1.88098,157500000.0
2006-09-19 06:20:00,1.88096,1.88141,1.88084,1.88133,292399999.0
2006-09-19 06:25:00,1.88126,1.88142,1.88111,1.8812,266500000.0
2006-09-19 06:30:00,1.88115,1.88119,1.88088,1.88119,279300000.0
2006-09-19 06:35:00,1.88127,1.88155,1.88085,1.8814,350800005.0
2006-09-19 06:40:00,1.88145,1.88147,1.8812,1.88138,238399998.0
2006-09-19 06:45:00,1.88118,1.88145,1.88116,1.8812,412800004.0
2006-09-19 06:50:00,1.88154,1.88163,1.88112,1.88147,308200000.0
2006-09-19 06:55:00,1.88142,1.88167,1.88135,1.88161,178899998.0
2006-09-19 07:00:00,1.88152,1.88152,1.8813,1.88146,241699999.0
2006-09-19 07:05:00,1.88147,1.88152,1.88134,1.88148,134600000.0
2006-09-19 07:10:00,1.8815,1.88168,1.88144,1.88153,250400001.0
2006-09-19 07:15:00,1.88155,1.88161,1.88134,1.88148,262699999.0
2006-09-19 07:20:00,1.88153,1.88183,1.88152,1.8816,244199999.0
2006-09-19 07:25:00,1.88162,1.88185,1.88154,1.88175,288200001.0
2006-09-19 07:30:00,1.88189,1.88192,1.88176,1.8818,294300001.0
2006-09-19 07:35:00,1.8818,1.8818,1.88102,1.88102,189999999.0
2006-09-19 07:40:00,1.88088,1.88122,1.88079,1.88096,314900001.0
2006-09-19 07:45:00,1.88097,1.88097,1.88025,1.88043,446199998.0
2006-09-19 07:50:00,1.88047,1.8808,1.88047,1.88067,284700001.0
2006-09-19 07:55:00,1.88071,1.88081,1.88041,1.88057,186399999.0
2006-09-19 08:00:00,1.88057,1.8807,1.88047,1.88056,227500000.0
2006-09-19 08:05:00,1.88057,1.8807,1.88043,1.88068,272999999.0
2006-09-19 08:10:00,1.88061,1.88072,1.88036,1.8804,318799997.0
2006-09-19 08:15:00,1.88058,1.88125,1.88052,1.88062,223099997.0
2006-09-19 08:20:00,1.88054,1.88073,1.88038,1.88055,396700000.0
2006-09-19 08:25:00,1.88046,1.88079,1.88046,1.88055,340600001.0
2006-09-19 08:30:00,1.88047,1.8808,1.88043,1.88069,311199997.0
2006-09-19 08:35:00,1.88098,1.88167,1.88098,1.88151,424299996.0
2006-09-19 08:40:00,1.88147,1.882,1.88133,1.882,352599999.0
2006-09-19 08:45:00,1.88233,1.88253,1.88165,1.88176,285400000.0
2006-09-19 08:50:00,1.8818,1.88265,1.8818,1.88265,302100000.0
2006-09-19 08:55:00,1.88265,1.88272,1.8823,1.88267,249299999.0
2006-09-19 09:00:00,1.88263,1.88266,1.88233,1.88233,380200002.0
2006-09-19 09:05:00,1.8824,1.88253,1.8823,1.88238,255000000.0
2006-09-19 09:10:00,1.88245,1.88259,1.88163,1.88186,284050000.0
2006-09-19 09:15:00,1.88193,1.88201,1.88149,1.88159,255900000.0
2006-09-19 09:20:00,1.88163,1.88168,1.88046,1.88046,321800000.0
2006-09-19 09:25:00,1.88054,1.88104,1.88025,1.88097,287999998.0
2006-09-19 09:30:00,1.8809,1.8811,1.88082,1.88094,304299999.0
2006-09-19 09:35:00,1.88095,1.88121,1.88079,1.88082,329000002.0
2006-09-19 09:40:00,1.88082,1.88172,1.88027,1.88113,329299999.0
2006-09-19 09:45:00,1.88096,1.88106,1.88034,1.88068,316199996.0
2006-09-19 09:50:00,1.88057,1.88057,1.87903,1.8791,324049996.0
2006-09-19 09:55:00,1.87913,1.87969,1.87894,1.87966,310200003.0
2006-09-19 10:00:00,1.87956,1.8797,1.87889,1.87904,355800000.0
2006-09-19 10:05:00,1.87912,1.87913,1.87863,1.87863,237800001.0
2006-09-19 10:10:00,1.87847,1.87857,1.87763,1.87766,339800002.0
2006-09-19 10:15:00,1.87765,1.87791,1.87728,1.87739,238300000.0
2006-09-19 10:20:00,1.87739,1.87842,1.87738,1.87841,316799998.0
2006-09-19 10:25:00,1.8784,1.87937,1.87838,1.87919,246600002.0
2006-09-19 10:30:00,1.87916,1.87937,1.87873,1.87894,375600001.0
2006-09-19 10:35:00,1.87902,1.87902,1.87808,1.87825,322100001.0
2006-09-19 10:40:00,1.8786,1.87912,1.87852,1.87868,405900001.0
2006-09-19 10:45:00,1.87869,1.87888,1.87858,1.87877,255800000.0
2006-09-19 10:50:00,1.87895,1.87925,1.8786,1.8786,285599999.0
2006-09-19 10:55:00,1.87856,1.87926,1.8784,1.87918,411900000.0
2006-09-19 11:00:00,1.87886,1.88,1.87784,1.87948,264999999.0
2006-09-19 11:05:00,1.87955,1.88066,1.87955,1.88066,338400002.0
2006-09-19 11:10:00,1.88065,1.88126,1.88061,1.88126,260999998.0
2006-09-19 11:15:00,1.88121,1.88125,1.88029,1.88042,401000004.0
2006-09-19 11:20:00,1.88026,1.88056,1.88023,1.88056,321099999.0
2006-09-19 11:25:00,1.88042,1.88075,1.88032,1.88037,235850000.0
2006-09-19 11:30:00,1.88023,1.88093,1.87987,1.88092,331300001.0
2006-09-19 11:35:00,1.88077,1.88077,1.87949,1.8795,282899999.0
2006-09-19 11:40:00,1.87938,1.87941,1.87896,1.8793,328799999.0
2006-09-19 11:45:00,1.8792,1.87965,1.87862,1.87963,445199999.0
2006-09-19 11:50:00,1.87967,1.8798,1.87897,1.87897,289500002.0
2006-09-19 11:55:00,1.87893,1.87929,1.87878,1.87917,443100001.0
2006-09-19 12:00:00,1.87914,1.87958,1.879,1.87952,388300001.0
2006-09-19 12:05:00,1.87986,1.88042,1.87986,1.88037,330499996.0
2006-09-19 12:10:00,1.8804,1.88048,1.88009,1.88023,275999998.0
2006-09-19 12:15:00,1.88021,1.88031,1.87986,1.88015,249799999.0
2006-09-19 12:20:00,1.88032,1.88083,1.88019,1.88022,408199998.0
2006-09-19 12:25:00,1.88019,1.88068,1.88018,1.8806,367400001.0
2006-09-19 12:30:00,1.88063,1.88063,1.88027,1.88036,474000000.0
2006-09-19 12:35:00,1.88049,1.8806,1.88028,1.8805,199200002.0
2006-09-19 12:40:00,1.8805,1.88064,1.88008,1.88017,396899998.0
2006-09-19 12:45:00,1.88035,1.88052,1.87992,1.88007,270900000.0
2006-09-19 12:50:00,1.88013,1.88026,1.87994,1.88026,440100001.0
2006-09-19 12:55:00,1.88028,1.88068,1.8802,1.88068,347700004.0
2006-09-19 13:00:00,1.88091,1.88091,1.88047,1.88047,353600000.0
2006-09-19 13:05:00,1.88036,1.88127,1.88027,1.88127,359799997.0
2006-09-19 13:10:00,1.88124,1.8817,1.88114,1.88123,232699999.0
2006-09-19 13:15:00,1.88123,1.88169,1.88102,1.88169,296970000.0
2006-09-19 13:20:00,1.88172,1.88184,1.88123,1.88145,182199999.0
2006-09-19 13:25:00,1.8815,1.8815,1.88095,1.88107,444199999.0
2006-09-19 13:30:00,1.88108,1.88124,1.88104,1.88119,317100004.0
2006-09-19 13:35:00,1.8812,1.88125,1.88101,1.88108,334500001.0
2006-09-19 13:40:00,1.88118,1.8813,1.88105,1.88115,278599997.0
2006-09-19 13:45:00,1.88104,1.8812,1.88082,1.88115,393400000.0
2006-09-19 13:50:00,1.88115,1.88139,1.88083,1.88098,268700000.0
2006-09-19 13:55:00,1.88088,1.88088,1.88024,1.88027,207199999.0
2006-09-19 14:00:00,1.88035,1.8806,1.87981,1.87981,322000000.0
2006-09-19 14:05:00,1.87973,1.87981,1.879,1.87958,193600002.0
2006-09-19 14:10:00,1.87957,1.87968,1.87909,1.87968,282100001.0
2006-09-19 14:15:00,1.87965,1.88007,1.87959,1.88001,400799997.0
2006-09-19 14:20:00,1.8798,1.88031,1.87944,1.88012,278400000.0
2006-09-19 14:25:00,1.88011,1.88137,1.88011,1.88126,345800002.0
2006-09-19 14:30:00,1.88329,1.88503,1.88276,1.88313,304900002.0
2006-09-19 14:35:00,1.88286,1.88351,1.88216,1.88351,406449996.0
2006-09-19 14:40:00,1.88408,1.88635,1.88408,1.88635,216799999.0
2006-09-19 14:45:00,1.88623,1.88642,1.88555,1.88582,350650003.0
2006-09-19 14:50:00,1.88598,1.88772,1.88589,1.88719,392199998.0
2006-09-19 14:55:00,1.88708,1.88806,1.8867,1.8867,335700002.0
2006-09-19 15:00:00,1.88678,1.8872,1.88661,1.88691,333399999.0
2006-09-19 15:05:00,1.88692,1.88723,1.88684,1.88723,312299999.0
2006-09-19 15:10:00,1.88723,1.8882,1.88716,1.88796,318200004.0
2006-09-19 15:15:00,1.88785,1.88785,1.88624,1.88671,309499998.0
2006-09-19 15:20:00,1.88672,1.88714,1.8864,1.88669,420100000.0
2006-09-19 15:25:00,1.88656,1.88714,1.8861,1.88702,357999998.0
2006-09-19 15:30:00,1.887,1.88734,1.88685,1.88731,344400000.0
2006-09-19 15:35:00,1.8873,1.8873,1.88662,1.88721,239799999.0
2006-09-19 15:40:00,1.88725,1.88763,1.88717,1.88725,224399999.0
2006-09-19 15:45:00,1.88731,1.88783,1.88731,1.88763,348599997.0
2006-09-19 15:50:00,1.88764,1.88797,1.8875,1.88785,310100002.0
2006-09-19 15:55:00,1.88775,1.8879,1.8868,1.88721,224999999.0
2006-09-19 16:00:00,1.8874,1.8883,1.8874,1.888,433599999.0
2006-09-19 16:05:00,1.88807,1.88837,1.8872,1.88737,295799997.0
2006-09-19 16:10:00,1.88742,1.88793,1.88729,1.88775,327700001.0
2006-09-19 16:15:00,1.8878,1.8878,1.8869,1.88737,323299998.0
2006-09-19 16:20:00,1.88733,1.88797,1.88727,1.88764,418400003.0
2006-09-19 16:25:00,1.88779,1.88791,1.88727,1.88732,171699997.0
2006-09-19 16:30:00,1.88723,1.88758,1.88723,1.88749,270399999.0
2006-09-19 16:35:00,1.88745,1.8877,1.88722,1.88758,328600001.0
2006-09-19 16:40:00,1.88761,1.88764,1.88716,1.8873,384599999.0
2006-09-19 16:45:00,1.88733,1.88746,1.88719,1.88728,357600004.0
2006-09-19 16:50:00,1.88727,1.88765,1.88727,1.88757,296000004.0
2006-09-19 16:55:00,1.8876,1.8878,1.88662,1.88676,336800003.0
2006-09-19 17:00:00,1.88666,1.88687,1.88491,1.88495,411799998.0
2006-09-19 17:05:00,1.88506,1.88548,1.88458,1.88465,250050001.0
2006-09-19 17:10:00,1.88463,1.88489,1.8843,1.88465,220000000.0
2006-09-19 17:15:00,1.88444,1.88474,1.88362,1.88381,216350003.0
2006-09-19 17:20:00,1.88374,1.88374,1.88256,1.88318,302500002.0
2006-09-19 17:25:00,1.88323,1.88401,1.88312,1.8837,138600000.0
2006-09-19 17:30:00,1.88355,1.88358,1.88282,1.88284,344399998.0
2006-09-19 17:35:00,1.88278,1.88334,1.88264,1.88333,249000002.0
2006-09-19 17:40:00,1.8832,1.8832,1.88178,1.88278,318299999.0
2006-09-19 17:45:00,1.88275,1.88319,1.88275,1.88292,270000001.0
2006-09-19 17:50:00,1.88276,1.88316,1.88157,1.88196,290099997.0
2006-09-19 17:55:00,1.88196,1.88254,1.88172,1.8825,283900001.0
2006-09-19 18:00:00,1.88255,1.88257,1.88147,1.88147,4576100020.0
2006-09-19 18:05:00,1.88137,1.882,1.88129,1.88178,4938519996.0
2006-09-19 18:10:00,1.88177,1.88177,1.88112,1.88158,3498799991.0
2006-09-19 18:15:00,1.88164,1.88173,1.88121,1.88136,3054600001.0
2006-09-19 18:20:00,1.88138,1.88143,1.88098,1.88137,3764700000.0
2006-09-19 18:25:00,1.88134,1.88229,1.88115,1.88193,3342900006.0
2006-09-19 18:30:00,1.88184,1.88184,1.88135,1.88163,3058999991.0
2006-09-19 18:35:00,1.88167,1.88191,1.88153,1.88169,1065999999.0
2006-09-19 18:40:00,1.88165,1.88181,1.88133,1.88138,1386399998.0
2006-09-19 18:45:00,1.88135,1.88146,1.8811,1.88118,1303546997.0
2006-09-19 18:50:00,1.8811,1.88122,1.88066,1.88075,1958300012.0
2006-09-19 18:55:00,1.88083,1.88116,1.88013,1.8802,2433546988.0
2006-09-19 19:00:00,1.88019,1.8804,1.87999,1.88015,1728050005.0
2006-09-19 19:05:00,1.88013,1.88016,1.8798,1.87998,1896499997.0
2006-09-19 19:10:00,1.88003,1.88018,1.87993,1.88004,1473649999.0
2006-09-19 19:15:00,1.88009,1.88089,1.88009,1.88034,1093749996.0
2006-09-19 19:20:00,1.8804,1.88123,1.88032,1.88117,1367799994.0
2006-09-19 19:25:00,1.88107,1.88125,1.88056,1.88093,1685599999.0
2006-09-19 19:30:00,1.88087,1.88163,1.8808,1.88158,1596549998.0
2006-09-19 19:35:00,1.88159,1.88165,1.88075,1.88083,1398100005.0
2006-09-19 19:40:00,1.88079,1.88105,1.88064,1.88105,1455700007.0
2006-09-19 19:45:00,1.8811,1.88125,1.88098,1.88121,1071549999.0
2006-09-19 19:50:00,1.88129,1.88159,1.88113,1.88113,931299999.0
2006-09-19 19:55:00,1.88105,1.88188,1.881,1.88143,1191370002.0
2006-09-19 20:00:00,1.88142,1.88164,1.88115,1.88118,927900003.0
2006-09-19 20:05:00,1.88115,1.88134,1.88112,1.8812,864846995.0
2006-09-19 20:10:00,1.88122,1.8818,1.88122,1.88168,900999997.0
2006-09-19 20:15:00,1.8817,1.88245,1.8816,1.88225,760499999.0
2006-09-19 20:20:00,1.88224,1.88258,1.88216,1.88239,983899999.0
2006-09-19 20:25:00,1.88227,1.88238,1.88189,1.88222,1757199997.0
2006-09-19 20:30:00,1.88218,1.88235,1.88143,1.88143,2493799991.0
2006-09-19 20:35:00,1.88139,1.88153,1.88114,1.88124,923899996.0
2006-09-19 20:40:00,1.88118,1.88178,1.88106,1.88178,1156100008.0
2006-09-19 20:45:00,1.88178,1.88178,1.88122,1.88132,924499997.0
2006-09-19 20:50:00,1.88132,1.88142,1.88116,1.88117,1938399993.0
2006-09-19 20:55:00,1.88119,1.88152,1.88112,1.88138,2332599996.0
2006-09-19 21:00:00,1.88142,1.8815,1.88126,1.88136,1288049993.0
2006-09-19 21:05:00,1.88141,1.88161,1.88139,1.88152,647899999.0
2006-09-19 21:10:00,1.88166,1.88177,1.88165,1.8817,886100000.0
2006-09-19 21:15:00,1.88175,1.88185,1.88161,1.88176,729699997.0
2006-09-19 21:20:00,1.88175,1.88175,1.88159,1.88167,801800000.0
2006-09-19 21:25:00,1.88152,1.88178,1.88132,1.88172,530499996.0
2006-09-19 21:30:00,1.88168,1.88179,1.88158,1.88165,766649997.0
2006-09-19 21:35:00,1.88172,1.88175,1.88139,1.88145,503100000.0
2006-09-19 21:40:00,1.88142,1.88163,1.88109,1.88135,483646996.0
2006-09-19 21:45:00,1.88142,1.88151,1.88118,1.8813,605199999.0
2006-09-19 21:50:00,1.88127,1.88135,1.88109,1.88113,521300001.0
2006-09-19 21:55:00,1.88117,1.88135,1.88117,1.8813,847999995.0
2006-09-19 22:00:00,1.88131,1.88164,1.88112,1.88142,925399998.0
2006-09-19 22:05:00,1.8814,1.88175,1.88133,1.88163,306750000.0
2006-09-19 22:10:00,1.88158,1.88169,1.88152,1.8816,481300000.0
2006-09-19 22:15:00,1.88156,1.88156,1.88113,1.88128,681700001.0
2006-09-19 22:20:00,1.8813,1.88146,1.88127,1.88144,408849999.0
2006-09-19 22:25:00,1.88149,1.88164,1.88127,1.88127,388200003.0
2006-09-19 22:30:00,1.88131,1.8816,1.88131,1.88149,578200000.0
2006-09-19 22:35:00,1.8815,1.88205,1.88146,1.88195,417599994.0
2006-09-19 22:40:00,1.88186,1.88199,1.88149,1.88199,418299998.0
2006-09-19 22:45:00,1.88202,1.88208,1.88194,1.88201,330200000.0
2006-09-19 22:50:00,1.88203,1.88256,1.88203,1.88238,273900000.0
2006-09-19 22:55:00,1.88233,1.88251,1.88202,1.88206,604100003.0
2006-09-19 23:00:00,1.88175,1.88198,1.88157,1.88193,188000001.0
2006-09-19 23:05:00,1.88186,1.88186,1.88123,1.88148,344399995.0
2006-09-19 23:10:00,1.8815,1.88165,1.88121,1.8813,311800001.0
2006-09-19 23:15:00,1.88147,1.88172,1.8809,1.8809,289299999.0
2006-09-19 23:20:00,1.88087,1.88108,1.88061,1.88108,286799997.0
2006-09-19 23:25:00,1.88115,1.88168,1.88099,1.88128,264999997.0
2006-09-19 23:30:00,1.88141,1.88228,1.88105,1.88136,294100002.0
2006-09-19 23:35:00,1.88135,1.88147,1.88126,1.88137,288099999.0
2006-09-19 23:40:00,1.88125,1.8813,1.88093,1.88128,156000002.0
2006-09-19 23:45:00,1.88133,1.88133,1.8808,1.8808,202199999.0
2006-09-19 23:50:00,1.88085,1.88098,1.8805,1.88079,292399999.0
2006-09-19 23:55:00,1.88076,1.88111,1.88053,1.88107,185200000.0
2006-09-20 00:00:00,1.88101,1.88103,1.88074,1.88078,215600001.0
2006-09-20 00:05:00,1.88095,1.88102,1.88068,1.88083,190600000.0
2006-09-20 00:10:00,1.88093,1.88119,1.8806,1.88112,311799995.0
2006-09-20 00:15:00,1.88105,1.88123,1.88083,1.88112,331599999.0
2006-09-20 00:20:00,1.88111,1.88133,1.88084,1.88121,285500000.0
2006-09-20 00:25:00,1.88117,1.88129,1.88104,1.88113,250400001.0
2006-09-20 00:30:00,1.88107,1.88121,1.88096,1.88114,353500001.0
2006-09-20 00:35:00,1.8812,1.88148,1.88106,1.88128,259400002.0
2006-09-20 00:40:00,1.88135,1.88135,1.88097,1.8813,244099997.0
2006-09-20 00:45:00,1.8813,1.88137,1.88115,1.88131,210099999.0
2006-09-20 00:50:00,1.88128,1.88133,1.88116,1.88128,135400001.0
2006-09-20 00:55:00,1.88128,1.88133,1.88116,1.88121,288099998.0
2006-09-20 01:00:00,1.88126,1.88142,1.8811,1.8813,230299999.0
2006-09-20 01:05:00,1.88133,1.88133,1.8812,1.88125,271850003.0
2006-09-20 01:10:00,1.88126,1.88137,1.88119,1.88133,252299994.0
2006-09-20 01:15:00,1.8813,1.88147,1.88107,1.88143,281999999.0
2006-09-20 01:20:00,1.88147,1.88207,1.88141,1.88175,365799994.0
2006-09-20 01:25:00,1.88176,1.88177,1.8815,1.88171,295499999.0
2006-09-20 01:30:00,1.88177,1.88183,1.88159,1.88182,286500000.0
2006-09-20 01:35:00,1.88178,1.88205,1.88116,1.88156,215699999.0
2006-09-20 01:40:00,1.88152,1.88155,1.88134,1.88134,177099996.0
2006-09-20 01:45:00,1.88128,1.88128,1.88093,1.88107,261899999.0
2006-09-20 01:50:00,1.88105,1.88118,1.88095,1.88102,259900002.0
2006-09-20 01:55:00,1.88092,1.88107,1.88072,1.88107,211700001.0
2006-09-20 02:00:00,1.88111,1.8812,1.88075,1.88075,226800002.0
2006-09-20 02:05:00,1.88073,1.88076,1.8802,1.8805,291399998.0
2006-09-20 02:10:00,1.88057,1.88058,1.88031,1.88047,337000001.0
2006-09-20 02:15:00,1.88051,1.8806,1.88037,1.88048,229200000.0
2006-09-20 02:20:00,1.88048,1.88069,1.88041,1.8806,320500005.0
2006-09-20 02:25:00,1.88056,1.88069,1.88036,1.88065,319999994.0
2006-09-20 02:30:00,1.88061,1.88077,1.88042,1.88076,221999998.0
2006-09-20 02:35:00,1.88077,1.88085,1.88061,1.88066,265500002.0
2006-09-20 02:40:00,1.88058,1.88087,1.88044,1.88077,284699999.0
2006-09-20 02:45:00,1.88068,1.88073,1.88052,1.8806,164500001.0
2006-09-20 02:50:00,1.88053,1.88129,1.88038,1.88123,256499999.0
2006-09-20 02:55:00,1.88114,1.88162,1.88111,1.88142,316200001.0
2006-09-20 03:00:00,1.88148,1.88165,1.88123,1.8815,313000000.0
2006-09-20 03:05:00,1.88142,1.88177,1.88137,1.88175,217400001.0
2006-09-20 03:10:00,1.88179,1.88198,1.88171,1.88183,164000001.0
2006-09-20 03:15:00,1.88184,1.88211,1.88169,1.88211,253400000.0
2006-09-20 03:20:00,1.88223,1.88271,1.88216,1.88241,304599996.0
2006-09-20 03:25:00,1.88229,1.88288,1.88215,1.88288,280100001.0
2006-09-20 03:30:00,1.88308,1.88314,1.88287,1.88314,246400002.0
2006-09-20 03:35:00,1.88323,1.88348,1.88305,1.88335,321500001.0
2006-09-20 03:40:00,1.88342,1.88342,1.8828,1.88288,251299998.0
2006-09-20 03:45:00,1.88288,1.88292,1.88255,1.88272,201400001.0
2006-09-20 03:50:00,1.88271,1.88275,1.88254,1.88257,329599998.0
2006-09-20 03:55:00,1.88262,1.88298,1.88262,1.88298,223100002.0
2006-09-20 04:00:00,1.88288,1.88288,1.88254,1.88262,245899999.0
2006-09-20 04:05:00,1.88262,1.88271,1.88244,1.88247,334600001.0
2006-09-20 04:10:00,1.8823,1.88263,1.8823,1.88238,276000000.0
2006-09-20 04:15:00,1.8825,1.88255,1.88232,1.88232,264800004.0
2006-09-20 04:20:00,1.88225,1.88269,1.88225,1.8826,336800000.0
2006-09-20 04:25:00,1.88255,1.88258,1.88234,1.88255,379299999.0
2006-09-20 04:30:00,1.88255,1.88269,1.88241,1.88257,188099999.0
2006-09-20 04:35:00,1.8825,1.88267,1.88243,1.88254,246000003.0
2006-09-20 04:40:00,1.88248,1.88266,1.88236,1.88239,231900001.0
2006-09-20 04:45:00,1.8825,1.88275,1.88244,1.88275,130899999.0
2006-09-20 04:50:00,1.88268,1.88301,1.88259,1.88301,300999999.0
2006-09-20 04:55:00,1.88292,1.88302,1.88272,1.88294,175800000.0
2006-09-20 05:00:00,1.88301,1.88304,1.88265,1.88285,226000000.0
2006-09-20 05:05:00,1.88293,1.88299,1.8828,1.8828,207800001.0
2006-09-20 05:10:00,1.88285,1.88296,1.88264,1.88275,259200000.0
2006-09-20 05:15:00,1.88278,1.88292,1.88267,1.88291,303799998.0
2006-09-20 05:20:00,1.88286,1.883,1.88278,1.883,206600003.0
2006-09-20 05:25:00,1.883,1.88314,1.88282,1.88296,232000000.0
2006-09-20 05:30:00,1.883,1.88321,1.88288,1.88305,288200001.0
2006-09-20 05:35:00,1.88295,1.88315,1.88289,1.88297,277000000.0
2006-09-20 05:40:00,1.88321,1.88362,1.88313,1.88361,377700002.0
2006-09-20 05:45:00,1.8837,1.8837,1.88346,1.8836,233599999.0
2006-09-20 05:50:00,1.88359,1.88385,1.88352,1.88375,247699997.0
2006-09-20 05:55:00,1.88368,1.8838,1.88357,1.8837,285499999.0
2006-09-20 06:00:00,1.8837,1.8837,1.88342,1.88362,305150000.0
2006-09-20 06:05:00,1.8836,1.88389,1.88357,1.88377,307200000.0
2006-09-20 06:10:00,1.8838,1.88385,1.8835,1.88358,313299995.0
2006-09-20 06:15:00,1.88367,1.88375,1.88331,1.88363,293900000.0
2006-09-20 06:20:00,1.88359,1.88369,1.88352,1.88354,363199999.0
2006-09-20 06:25:00,1.88358,1.88358,1.8834,1.88347,166200000.0
2006-09-20 06:30:00,1.88338,1.8838,1.88334,1.88352,283200000.0
2006-09-20 06:35:00,1.88357,1.8841,1.88357,1.88406,265700001.0
2006-09-20 06:40:00,1.88415,1.88455,1.88404,1.88438,209900000.0
2006-09-20 06:45:00,1.88438,1.8846,1.88379,1.88379,264099998.0
2006-09-20 06:50:00,1.88382,1.88397,1.8835,1.88375,282199998.0
2006-09-20 06:55:00,1.88368,1.88373,1.88327,1.88331,243700000.0
2006-09-20 07:00:00,1.88346,1.88348,1.88275,1.88275,269800000.0
2006-09-20 07:05:00,1.8829,1.8829,1.88257,1.88262,219499998.0
2006-09-20 07:10:00,1.88268,1.88312,1.88254,1.88273,248400002.0
2006-09-20 07:15:00,1.8827,1.8829,1.88255,1.88284,253400000.0
2006-09-20 07:20:00,1.88285,1.88294,1.88272,1.88272,230499999.0
2006-09-20 07:25:00,1.88268,1.88297,1.88255,1.8829,200499999.0
2006-09-20 07:30:00,1.88295,1.88295,1.88281,1.88287,261599999.0
2006-09-20 07:35:00,1.88293,1.88307,1.88281,1.88296,239799998.0
2006-09-20 07:40:00,1.88298,1.88303,1.88278,1.88293,311200004.0
2006-09-20 07:45:00,1.88283,1.88313,1.8827,1.88301,318600003.0
2006-09-20 07:50:00,1.88296,1.8832,1.88287,1.883,176199999.0
2006-09-20 07:55:00,1.88302,1.88343,1.88301,1.88338,197900000.0
2006-09-20 08:00:00,1.88325,1.8835,1.88306,1.88324,360100002.0
2006-09-20 08:05:00,1.88321,1.8833,1.88253,1.88267,368500002.0
2006-09-20 08:10:00,1.88262,1.88269,1.88245,1.88261,343099997.0
2006-09-20 08:15:00,1.88262,1.88262,1.88218,1.88255,411400001.0
2006-09-20 08:20:00,1.88253,1.88332,1.88244,1.88315,213400000.0
2006-09-20 08:25:00,1.88306,1.88325,1.88283,1.88307,368299999.0
2006-09-20 08:30:00,1.88305,1.88305,1.882,1.88258,272399998.0
2006-09-20 08:35:00,1.88263,1.88273,1.88227,1.88247,257899997.0
2006-09-20 08:40:00,1.88249,1.88328,1.88239,1.88328,354699998.0
2006-09-20 08:45:00,1.88343,1.88343,1.88308,1.88315,225650000.0
2006-09-20 08:50:00,1.88314,1.88424,1.88314,1.88421,281500004.0
2006-09-20 08:55:00,1.88427,1.88439,1.88398,1.88398,201300001.0
2006-09-20 09:00:00,1.8839,1.8841,1.88376,1.88376,400600002.0
2006-09-20 09:05:00,1.88375,1.88377,1.88346,1.88371,417399998.0
2006-09-20 09:10:00,1.88383,1.88441,1.88383,1.88437,215550001.0
2006-09-20 09:15:00,1.8841,1.88423,1.88366,1.88402,379000001.0
2006-09-20 09:20:00,1.88398,1.88398,1.88259,1.88275,178199998.0
2006-09-20 09:25:00,1.88272,1.88316,1.88257,1.88258,254900001.0
2006-09-20 09:30:00,1.88261,1.88283,1.88256,1.88278,249000000.0
2006-09-20 09:35:00,1.88268,1.88286,1.88216,1.88216,208599998.0
2006-09-20 09:40:00,1.88209,1.8825,1.88195,1.88214,212400000.0
2006-09-20 09:45:00,1.88206,1.88213,1.88167,1.88168,205600000.0
2006-09-20 09:50:00,1.88149,1.88152,1.88053,1.88152,272299998.0
2006-09-20 09:55:00,1.8815,1.88191,1.88144,1.88172,298600001.0
2006-09-20 10:00:00,1.88155,1.88162,1.88112,1.88148,397400001.0
2006-09-20 10:05:00,1.88155,1.88224,1.88155,1.88217,317799997.0
2006-09-20 10:10:00,1.88216,1.88221,1.88177,1.8818,426599996.0
2006-09-20 10:15:00,1.88182,1.88272,1.88182,1.88252,249200001.0
2006-09-20 10:20:00,1.88241,1.8826,1.88224,1.88237,362999999.0
2006-09-20 10:25:00,1.88221,1.88233,1.88141,1.88141,401800002.0
2006-09-20 10:30:00,1.8815,1.88168,1.88066,1.8812,362300000.0
2006-09-20 10:35:00,1.88132,1.8823,1.88132,1.88184,288700002.0
2006-09-20 10:40:00,1.88194,1.88301,1.8819,1.88248,321100000.0
2006-09-20 10:45:00,1.88245,1.88261,1.88235,1.88261,347300001.0
2006-09-20 10:50:00,1.88245,1.88319,1.88238,1.88289,367199998.0
2006-09-20 10:55:00,1.88291,1.88345,1.88257,1.88268,440900000.0
2006-09-20 11:00:00,1.88269,1.88277,1.88239,1.88267,204100001.0
2006-09-20 11:05:00,1.88285,1.88316,1.88205,1.88233,282599998.0
2006-09-20 11:10:00,1.88233,1.88251,1.882,1.88251,219300002.0
2006-09-20 11:15:00,1.88249,1.88291,1.88245,1.88287,213100002.0
2006-09-20 11:20:00,1.88291,1.88309,1.88245,1.88309,377700001.0
2006-09-20 11:25:00,1.88302,1.88316,1.88278,1.88278,293199997.0
2006-09-20 11:30:00,1.88274,1.88304,1.88247,1.88294,440499999.0
2006-09-20 11:35:00,1.88294,1.88312,1.88255,1.88262,279200000.0
2006-09-20 11:40:00,1.88256,1.88275,1.88247,1.88263,300399998.0
2006-09-20 11:45:00,1.88263,1.88279,1.88252,1.88266,329200000.0
2006-09-20 11:50:00,1.88272,1.88283,1.88262,1.88266,322000002.0
2006-09-20 11:55:00,1.88261,1.8827,1.88239,1.8827,257700002.0
2006-09-20 12:00:00,1.88271,1.8832,1.88254,1.88306,343799999.0
2006-09-20 12:05:00,1.88323,1.88323,1.88293,1.88313,256599995.0
2006-09-20 12:10:00,1.88317,1.88323,1.88268,1.88288,260100000.0
2006-09-20 12:15:00,1.88297,1.88297,1.88273,1.88285,253900001.0
2006-09-20 12:20:00,1.88291,1.88291,1.88261,1.88262,275799999.0
2006-09-20 12:25:00,1.88248,1.88248,1.88193,1.88202,254269999.0
2006-09-20 12:30:00,1.88198,1.88241,1.88181,1.88207,436299996.0
2006-09-20 12:35:00,1.88206,1.88238,1.88199,1.8823,354600001.0
2006-09-20 12:40:00,1.8822,1.8823,1.88184,1.882,410600003.0
2006-09-20 12:45:00,1.88205,1.88256,1.88204,1.88256,284999998.0
2006-09-20 12:50:00,1.88266,1.88272,1.88197,1.88204,282800003.0
2006-09-20 12:55:00,1.88205,1.88244,1.88203,1.88232,258699998.0
2006-09-20 13:00:00,1.8823,1.88259,1.88217,1.88259,417999996.0
2006-09-20 13:05:00,1.88266,1.88288,1.88257,1.88263,303600001.0
2006-09-20 13:10:00,1.88258,1.8836,1.88258,1.8836,367999997.0
2006-09-20 13:15:00,1.88363,1.88377,1.88353,1.88367,342300001.0
2006-09-20 13:20:00,1.88362,1.88365,1.8834,1.8834,230200001.0
2006-09-20 13:25:00,1.88343,1.88375,1.88335,1.8837,315399999.0
2006-09-20 13:30:00,1.88367,1.88375,1.88348,1.8835,247400001.0
2006-09-20 13:35:00,1.88347,1.8835,1.88331,1.88338,250500000.0
2006-09-20 13:40:00,1.88343,1.88359,1.88327,1.88345,369500002.0
2006-09-20 13:45:00,1.88335,1.88362,1.88335,1.88355,385299998.0
2006-09-20 13:50:00,1.88347,1.88353,1.88308,1.88314,235400002.0
2006-09-20 13:55:00,1.88312,1.88323,1.883,1.883,271199998.0
2006-09-20 14:00:00,1.88298,1.88335,1.88291,1.88313,275000003.0
2006-09-20 14:05:00,1.88307,1.88318,1.88303,1.88304,169599998.0
2006-09-20 14:10:00,1.88308,1.88323,1.88276,1.88301,341199999.0
2006-09-20 14:15:00,1.883,1.88317,1.88277,1.88312,277000001.0
2006-09-20 14:20:00,1.88292,1.88347,1.88292,1.88315,227799996.0
2006-09-20 14:25:00,1.88328,1.88356,1.88315,1.88356,344099997.0
2006-09-20 14:30:00,1.8836,1.8836,1.88293,1.88337,270800002.0
2006-09-20 14:35:00,1.88325,1.8833,1.88285,1.88285,273099999.0
2006-09-20 14:40:00,1.88279,1.88334,1.88272,1.88329,267599997.0
2006-09-20 14:45:00,1.88327,1.88357,1.88327,1.88345,286200001.0
2006-09-20 14:50:00,1.88342,1.88371,1.88337,1.88352,386400002.0
2006-09-20 14:55:00,1.8835,1.88418,1.88348,1.8841,380700000.0
2006-09-20 15:00:00,1.88402,1.88622,1.88402,1.88536,360800003.0
2006-09-20 15:05:00,1.88543,1.88698,1.88537,1.8865,267300001.0
2006-09-20 15:10:00,1.8865,1.88747,1.88625,1.88727,329200000.0
2006-09-20 15:15:00,1.88728,1.88769,1.88691,1.88714,369400002.0
2006-09-20 15:20:00,1.88727,1.8874,1.887,1.88735,289499999.0
2006-09-20 15:25:00,1.88745,1.88806,1.88712,1.88712,487200002.0
2006-09-20 15:30:00,1.88707,1.88722,1.88688,1.88705,563299994.0
2006-09-20 15:35:00,1.88715,1.88722,1.88681,1.88711,211300001.0
2006-09-20 15:40:00,1.88709,1.88713,1.88679,1.88702,436299996.0
2006-09-20 15:45:00,1.88702,1.88719,1.88693,1.88708,348099999.0
2006-09-20 15:50:00,1.8871,1.88736,1.8871,1.88718,379799999.0
2006-09-20 15:55:00,1.88732,1.88747,1.88699,1.88729,308300002.0
2006-09-20 16:00:00,1.88739,1.88803,1.88735,1.88788,379800002.0
2006-09-20 16:05:00,1.88792,1.88862,1.88792,1.88815,261000000.0
2006-09-20 16:10:00,1.88804,1.88834,1.88749,1.88749,319000001.0
2006-09-20 16:15:00,1.88748,1.88794,1.88727,1.88727,365200003.0
2006-09-20 16:20:00,1.88728,1.88778,1.88727,1.88742,207200001.0
2006-09-20 16:25:00,1.88742,1.88763,1.88723,1.88743,226200001.0
2006-09-20 16:30:00,1.8874,1.88777,1.8874,1.88763,307700000.0
2006-09-20 16:35:00,1.88769,1.88814,1.88769,1.88814,302600000.0
2006-09-20 16:40:00,1.88822,1.88849,1.88785,1.88792,316699998.0
2006-09-20 16:45:00,1.888,1.8884,1.888,1.88817,312900002.0
2006-09-20 16:50:00,1.88822,1.88868,1.88815,1.88849,353600001.0
2006-09-20 16:55:00,1.88848,1.88937,1.88842,1.88898,423899998.0
2006-09-20 17:00:00,1.88902,1.88904,1.88868,1.88875,368999994.0
2006-09-20 17:05:00,1.88847,1.88894,1.88807,1.88819,236800001.0
2006-09-20 17:10:00,1.8882,1.88897,1.8882,1.88896,358000002.0
2006-09-20 17:15:00,1.88891,1.88914,1.88891,1.88909,412700003.0
2006-09-20 17:20:00,1.88921,1.88942,1.8887,1.88875,266399999.0
2006-09-20 17:25:00,1.88871,1.88871,1.88808,1.88871,321299999.0
2006-09-20 17:30:00,1.88899,1.88923,1.88886,1.88902,256899998.0
2006-09-20 17:35:00,1.88903,1.88922,1.8887,1.88897,255299999.0
2006-09-20 17:40:00,1.88901,1.88942,1.88895,1.88938,392500000.0
2006-09-20 17:45:00,1.88933,1.88972,1.88918,1.88972,262799998.0
2006-09-20 17:50:00,1.88979,1.89028,1.88978,1.89018,382700000.0
2006-09-20 17:55:00,1.89022,1.89022,1.88925,1.88925,250600002.0
2006-09-20 18:00:00,1.88917,1.88992,1.88901,1.88949,4314499998.0
2006-09-20 18:05:00,1.88937,1.88948,1.88908,1.88933,4573999996.0
2006-09-20 18:10:00,1.88937,1.88955,1.88918,1.8894,3072799997.0
2006-09-20 18:15:00,1.88947,1.8896,1.88919,1.8892,2981799994.0
2006-09-20 18:20:00,1.8892,1.88934,1.88885,1.88895,3151099995.0
2006-09-20 18:25:00,1.88884,1.88892,1.88816,1.88833,3162599986.0
2006-09-20 18:30:00,1.88833,1.88851,1.88815,1.88835,2657146982.0
2006-09-20 18:35:00,1.88835,1.88843,1.88765,1.88808,910749999.0
2006-09-20 18:40:00,1.88808,1.88848,1.88808,1.88836,1341100006.0
2006-09-20 18:45:00,1.8884,1.8887,1.88838,1.88838,1124599994.0
2006-09-20 18:50:00,1.88847,1.88853,1.888,1.88823,1836949995.0
2006-09-20 18:55:00,1.88831,1.88853,1.88808,1.8884,2215869997.0
2006-09-20 19:00:00,1.88842,1.88893,1.88836,1.88887,1698899992.0
2006-09-20 19:05:00,1.88885,1.88895,1.88869,1.88876,2067199991.0
2006-09-20 19:10:00,1.88871,1.88885,1.88859,1.88877,1449950001.0
2006-09-20 19:15:00,1.88875,1.88913,1.88865,1.88901,1369450000.0
2006-09-20 19:20:00,1.88895,1.88903,1.88885,1.88896,1531449996.0
2006-09-20 19:25:00,1.88889,1.8889,1.88833,1.88844,1626599997.0
2006-09-20 19:30:00,1.88837,1.88878,1.88837,1.88877,1648999992.0
2006-09-20 19:35:00,1.8888,1.88915,1.88872,1.88915,1187600005.0
2006-09-20 19:40:00,1.8891,1.88924,1.88868,1.88878,1581100000.0
2006-09-20 19:45:00,1.8888,1.88912,1.88875,1.88912,967499995.0
2006-09-20 19:50:00,1.88919,1.88953,1.88918,1.88942,967900000.0
2006-09-20 19:55:00,1.88939,1.88969,1.88916,1.88945,1303700000.0
2006-09-20 20:00:00,1.88943,1.88961,1.88939,1.88961,862800001.0
2006-09-20 20:05:00,1.88959,1.88973,1.88932,1.88949,1009200000.0
2006-09-20 20:10:00,1.88952,1.89028,1.88648,1.8869,1066500006.0
2006-09-20 20:15:00,1.88684,1.88922,1.88665,1.88922,830946995.0
2006-09-20 20:20:00,1.88961,1.89269,1.88961,1.8921,1179669989.0
2006-09-20 20:25:00,1.89208,1.89217,1.88955,1.8898,1743900003.0
2006-09-20 20:30:00,1.89,1.8907,1.88876,1.88951,2610499980.0
2006-09-20 20:35:00,1.88942,1.88942,1.88803,1.88837,931299998.0
2006-09-20 20:40:00,1.88842,1.88898,1.88825,1.88849,1108499991.0
2006-09-20 20:45:00,1.8885,1.88874,1.888,1.88835,922999999.0
2006-09-20 20:50:00,1.88833,1.88844,1.88823,1.88836,2060499992.0
2006-09-20 20:55:00,1.88835,1.88871,1.88832,1.8887,2224099995.0
2006-09-20 21:00:00,1.88861,1.88881,1.88837,1.88864,1470399999.0
2006-09-20 21:05:00,1.88862,1.88897,1.88843,1.88882,690249998.0
2006-09-20 21:10:00,1.88883,1.88883,1.88833,1.88848,880800002.0
2006-09-20 21:15:00,1.88851,1.88851,1.88807,1.88827,579000001.0
2006-09-20 21:20:00,1.88825,1.88829,1.88798,1.88812,878800006.0
2006-09-20 21:25:00,1.88812,1.88837,1.8881,1.88825,592000004.0
2006-09-20 21:30:00,1.88828,1.88833,1.88741,1.88744,832999998.0
2006-09-20 21:35:00,1.88763,1.88793,1.88743,1.88768,537899999.0
2006-09-20 21:40:00,1.88766,1.88773,1.88715,1.88715,428899996.0
2006-09-20 21:45:00,1.88706,1.88768,1.88706,1.88768,571800000.0
2006-09-20 21:50:00,1.88756,1.88768,1.88737,1.88745,430399998.0
2006-09-20 21:55:00,1.88749,1.88764,1.88745,1.88745,936699996.0
2006-09-20 22:00:00,1.88748,1.8875,1.88646,1.88667,768949999.0
2006-09-20 22:05:00,1.88672,1.88689,1.8865,1.88685,323200002.0
2006-09-20 22:10:00,1.88682,1.887,1.88671,1.887,387299995.0
2006-09-20 22:15:00,1.88702,1.88715,1.88676,1.8871,842500005.0
2006-09-20 22:20:00,1.8871,1.88731,1.88698,1.88718,508599998.0
2006-09-20 22:25:00,1.88718,1.88801,1.88715,1.88801,514700001.0
2006-09-20 22:30:00,1.88813,1.88827,1.8879,1.8881,697900000.0
2006-09-20 22:35:00,1.88819,1.88874,1.88757,1.8879,358999996.0
2006-09-20 22:40:00,1.8879,1.88825,1.88787,1.88803,529900002.0
2006-09-20 22:45:00,1.88802,1.88802,1.88756,1.88801,398349999.0
2006-09-20 22:50:00,1.88799,1.88824,1.88775,1.88799,203600000.0
2006-09-20 22:55:00,1.8878,1.8883,1.88779,1.88798,356799997.0
2006-09-20 23:00:00,1.88763,1.88835,1.88738,1.88778,247100000.0
2006-09-20 23:05:00,1.88762,1.88804,1.88717,1.88717,350799995.0
2006-09-20 23:10:00,1.8871,1.88715,1.88683,1.88698,294300003.0
2006-09-20 23:15:00,1.88695,1.8875,1.88695,1.88718,241099999.0
2006-09-20 23:20:00,1.88727,1.88727,1.88673,1.88689,330800001.0
2006-09-20 23:25:00,1.88677,1.88722,1.88661,1.8871,294900000.0
2006-09-20 23:30:00,1.88717,1.88742,1.88709,1.88711,307200003.0
2006-09-20 23:35:00,1.88702,1.88715,1.88684,1.88715,154199999.0
2006-09-20 23:40:00,1.88808,1.88816,1.88697,1.88739,288999999.0
2006-09-20 23:45:00,1.88744,1.88744,1.88678,1.88694,359100000.0
2006-09-20 23:50:00,1.88713,1.88753,1.88693,1.88718,344400004.0
2006-09-20 23:55:00,1.887,1.88724,1.88683,1.887,367999999.0
2006-09-21 00:00:00,1.88693,1.88693,1.88635,1.88676,244099998.0
2006-09-21 00:05:00,1.88682,1.88713,1.88679,1.8871,201399998.0
2006-09-21 00:10:00,1.88698,1.88723,1.88678,1.8871,169900000.0
2006-09-21 00:15:00,1.88752,1.88762,1.88693,1.8871,170399997.0
2006-09-21 00:20:00,1.88687,1.88717,1.88687,1.88708,180900000.0
2006-09-21 00:25:00,1.88772,1.8879,1.8868,1.88721,448899998.0
2006-09-21 00:30:00,1.88718,1.88764,1.88713,1.88755,338999999.0
2006-09-21 00:35:00,1.88726,1.8876,1.8872,1.88745,266699998.0
2006-09-21 00:40:00,1.88755,1.88768,1.88723,1.88752,313600000.0
2006-09-21 00:45:00,1.8875,1.88758,1.8873,1.8873,296399998.0
2006-09-21 00:50:00,1.88727,1.88727,1.88687,1.88702,178199997.0
2006-09-21 00:55:00,1.88691,1.88705,1.88662,1.8867,262399999.0
2006-09-21 01:00:00,1.88678,1.88678,1.8865,1.88668,252999997.0
2006-09-21 01:05:00,1.88671,1.88671,1.88642,1.88655,253300002.0
2006-09-21 01:10:00,1.8866,1.88721,1.88642,1.88682,300150000.0
2006-09-21 01:15:00,1.88701,1.88734,1.88697,1.88722,352750001.0
2006-09-21 01:20:00,1.88732,1.88759,1.88724,1.88724,288749999.0
2006-09-21 01:25:00,1.88717,1.88754,1.88702,1.88751,281300001.0
2006-09-21 01:30:00,1.88755,1.88775,1.88744,1.88775,242599996.0
2006-09-21 01:35:00,1.88748,1.88793,1.88746,1.88787,283400001.0
2006-09-21 01:40:00,1.88805,1.88814,1.88771,1.88798,248699998.0
2006-09-21 01:45:00,1.88815,1.88832,1.8881,1.8882,194100001.0
2006-09-21 01:50:00,1.88827,1.88829,1.8879,1.8881,205099999.0
2006-09-21 01:55:00,1.88808,1.88845,1.88801,1.88828,260699997.0
2006-09-21 02:00:00,1.88823,1.88842,1.88801,1.88802,378699999.0
2006-09-21 02:05:00,1.88795,1.88836,1.88795,1.88835,118900000.0
2006-09-21 02:10:00,1.88831,1.88857,1.88814,1.88842,431450000.0
2006-09-21 02:15:00,1.88855,1.88924,1.88843,1.88924,311399999.0
2006-09-21 02:20:00,1.88921,1.88927,1.88895,1.88921,303900000.0
2006-09-21 02:25:00,1.88919,1.8897,1.88919,1.88955,330999998.0
2006-09-21 02:30:00,1.8895,1.88959,1.88919,1.88933,233850000.0
2006-09-21 02:35:00,1.88934,1.88961,1.8892,1.88958,253770000.0
2006-09-21 02:40:00,1.88948,1.89028,1.88946,1.89022,377999998.0
2006-09-21 02:45:00,1.89017,1.89104,1.88996,1.89077,144499999.0
2006-09-21 02:50:00,1.89068,1.89087,1.89064,1.89066,254999999.0
2006-09-21 02:55:00,1.89063,1.89063,1.89045,1.89045,363900003.0
2006-09-21 03:00:00,1.8905,1.89094,1.89025,1.89093,319900001.0
2006-09-21 03:05:00,1.8909,1.89139,1.8909,1.89137,233799997.0
2006-09-21 03:10:00,1.89135,1.89135,1.89061,1.89085,305799998.0
2006-09-21 03:15:00,1.89082,1.89143,1.89067,1.89139,279999996.0
2006-09-21 03:20:00,1.89142,1.89165,1.89124,1.89141,366999998.0
2006-09-21 03:25:00,1.89136,1.89155,1.89111,1.89111,252899996.0
2006-09-21 03:30:00,1.89105,1.89108,1.89078,1.89095,283499997.0
2006-09-21 03:35:00,1.89104,1.89141,1.8909,1.89138,192100000.0
2006-09-21 03:40:00,1.89142,1.89142,1.89095,1.8911,242699998.0
2006-09-21 03:45:00,1.89113,1.89149,1.89096,1.89149,213299998.0
2006-09-21 03:50:00,1.89148,1.8922,1.89147,1.89195,361500000.0
2006-09-21 03:55:00,1.89207,1.89218,1.89191,1.89218,233800002.0
2006-09-21 04:00:00,1.89205,1.89225,1.89188,1.89211,185400000.0
2006-09-21 04:05:00,1.89205,1.89205,1.8916,1.89161,302900000.0
2006-09-21 04:10:00,1.89151,1.89165,1.89128,1.89128,266200001.0
2006-09-21 04:15:00,1.8914,1.89158,1.89124,1.89144,188399998.0
2006-09-21 04:20:00,1.89127,1.8914,1.89105,1.89119,160500000.0
2006-09-21 04:25:00,1.89122,1.89133,1.89114,1.89133,337900001.0
2006-09-21 04:30:00,1.89112,1.89136,1.89099,1.89132,320299999.0
2006-09-21 04:35:00,1.89111,1.89136,1.89102,1.89112,245000001.0
2006-09-21 04:40:00,1.89122,1.89129,1.89078,1.89078,317300000.0
2006-09-21 04:45:00,1.8908,1.89089,1.89061,1.8907,178000000.0
2006-09-21 04:50:00,1.89073,1.89082,1.89041,1.89066,331800000.0
2006-09-21 04:55:00,1.89081,1.89081,1.89013,1.89043,248199995.0
2006-09-21 05:00:00,1.89052,1.89068,1.89034,1.89043,207900000.0
2006-09-21 05:05:00,1.89055,1.89061,1.89038,1.89061,186199998.0
2006-09-21 05:10:00,1.89055,1.89061,1.89023,1.8905,282499997.0
2006-09-21 05:15:00,1.8905,1.89063,1.89038,1.89061,286299998.0
2006-09-21 05:20:00,1.89055,1.89081,1.89037,1.89073,366699998.0
2006-09-21 05:25:00,1.8906,1.89093,1.89046,1.89089,362500001.0
2006-09-21 05:30:00,1.89097,1.89143,1.89053,1.89143,321499999.0
2006-09-21 05:35:00,1.89143,1.89169,1.89125,1.89139,248899999.0
2006-09-21 05:40:00,1.89159,1.89168,1.89126,1.89126,254200001.0
2006-09-21 05:45:00,1.8913,1.89133,1.89113,1.8912,215499999.0
2006-09-21 05:50:00,1.89138,1.89152,1.89107,1.89133,226400001.0
2006-09-21 05:55:00,1.89124,1.89137,1.89099,1.89128,236899998.0
2006-09-21 06:00:00,1.89135,1.89143,1.89118,1.8913,251499999.0
2006-09-21 06:05:00,1.89119,1.89137,1.89079,1.89104,391499998.0
2006-09-21 06:10:00,1.89129,1.89142,1.89118,1.89126,334500000.0
2006-09-21 06:15:00,1.89133,1.89153,1.89116,1.89148,257600000.0
2006-09-21 06:20:00,1.89147,1.89167,1.89126,1.89147,375100002.0
2006-09-21 06:25:00,1.89142,1.89165,1.8912,1.89161,283599999.0
2006-09-21 06:30:00,1.8915,1.89159,1.89125,1.89132,348700001.0
2006-09-21 06:35:00,1.89134,1.8915,1.89123,1.89139,179100000.0
2006-09-21 06:40:00,1.8912,1.89142,1.89096,1.89109,287500001.0
2006-09-21 06:45:00,1.89132,1.89144,1.89105,1.89105,292099999.0
2006-09-21 06:50:00,1.89107,1.89107,1.89056,1.89089,237700000.0
2006-09-21 06:55:00,1.8909,1.89112,1.89068,1.89101,200499998.0
2006-09-21 07:00:00,1.89115,1.89125,1.8908,1.89086,257746994.0
2006-09-21 07:05:00,1.89082,1.8909,1.89054,1.89074,169900002.0
2006-09-21 07:10:00,1.89078,1.89169,1.89071,1.89151,234599999.0
2006-09-21 07:15:00,1.8916,1.89167,1.89127,1.89127,241599999.0
2006-09-21 07:20:00,1.8913,1.89143,1.89121,1.8913,398199998.0
2006-09-21 07:25:00,1.89132,1.89142,1.89093,1.89099,368950001.0
2006-09-21 07:30:00,1.89093,1.89105,1.89037,1.891,354749995.0
2006-09-21 07:35:00,1.89102,1.89134,1.89053,1.89134,306400000.0
2006-09-21 07:40:00,1.89132,1.89344,1.89126,1.89335,248899998.0
2006-09-21 07:45:00,1.8932,1.89332,1.89283,1.89309,277599999.0
2006-09-21 07:50:00,1.893,1.89302,1.89237,1.89237,317700001.0
2006-09-21 07:55:00,1.89219,1.89229,1.89192,1.89214,268499997.0
2006-09-21 08:00:00,1.8921,1.8924,1.89181,1.8924,374099999.0
2006-09-21 08:05:00,1.89243,1.89243,1.89146,1.89155,284546991.0
2006-09-21 08:10:00,1.89152,1.89159,1.89114,1.8915,336000000.0
2006-09-21 08:15:00,1.89157,1.89172,1.89111,1.89172,322699999.0
2006-09-21 08:20:00,1.89163,1.89163,1.89019,1.8905,253899998.0
2006-09-21 08:25:00,1.89035,1.89189,1.89021,1.89189,442800005.0
2006-09-21 08:30:00,1.89183,1.89231,1.89173,1.89173,308200001.0
2006-09-21 08:35:00,1.89187,1.89241,1.89187,1.89217,326300000.0
2006-09-21 08:40:00,1.89222,1.89242,1.89202,1.89202,369070001.0
2006-09-21 08:45:00,1.8921,1.89258,1.89189,1.89189,297699999.0
2006-09-21 08:50:00,1.89182,1.89247,1.89182,1.89209,324700003.0
2006-09-21 08:55:00,1.89225,1.89314,1.89225,1.89297,315200001.0
2006-09-21 09:00:00,1.89299,1.89387,1.89295,1.89309,310999997.0
2006-09-21 09:05:00,1.893,1.89321,1.89249,1.89299,296899996.0
2006-09-21 09:10:00,1.89308,1.89339,1.89282,1.89308,182700001.0
2006-09-21 09:15:00,1.89308,1.89329,1.89286,1.89308,204870001.0
2006-09-21 09:20:00,1.89315,1.89324,1.89244,1.89284,261599998.0
2006-09-21 09:25:00,1.89277,1.89342,1.89277,1.89325,307999999.0
2006-09-21 09:30:00,1.8932,1.89349,1.89303,1.89303,280300001.0
2006-09-21 09:35:00,1.89308,1.89383,1.89287,1.89383,361799997.0
2006-09-21 09:40:00,1.89389,1.89473,1.89378,1.89414,406400004.0
2006-09-21 09:45:00,1.8942,1.8944,1.89368,1.89392,442199996.0
2006-09-21 09:50:00,1.89393,1.89403,1.89343,1.89376,333799999.0
2006-09-21 09:55:00,1.89379,1.89438,1.89372,1.89434,311599999.0
2006-09-21 10:00:00,1.89422,1.89422,1.89365,1.89378,231900001.0
2006-09-21 10:05:00,1.89395,1.8941,1.89385,1.89385,250300001.0
2006-09-21 10:10:00,1.89379,1.89412,1.89361,1.89405,360799997.0
2006-09-21 10:15:00,1.89401,1.89404,1.89364,1.89398,294399998.0
2006-09-21 10:20:00,1.89386,1.89386,1.89351,1.89368,320299995.0
2006-09-21 10:25:00,1.89368,1.89389,1.89345,1.89359,334699998.0
2006-09-21 10:30:00,1.89339,1.8939,1.89338,1.8938,228000004.0
2006-09-21 10:35:00,1.8938,1.8939,1.89333,1.89376,304099999.0
2006-09-21 10:40:00,1.89382,1.89432,1.89376,1.89423,405400003.0
2006-09-21 10:45:00,1.89418,1.89437,1.89405,1.89425,257850002.0
2006-09-21 10:50:00,1.89427,1.89449,1.89424,1.89427,287300001.0
2006-09-21 10:55:00,1.89427,1.89427,1.89384,1.89401,294899999.0
2006-09-21 11:00:00,1.89401,1.89474,1.89398,1.89432,307000001.0
2006-09-21 11:05:00,1.89426,1.89501,1.89411,1.895,269100000.0
2006-09-21 11:10:00,1.89492,1.89493,1.89463,1.8947,248200003.0
2006-09-21 11:15:00,1.89473,1.89484,1.8945,1.89465,254500000.0
2006-09-21 11:20:00,1.89461,1.89478,1.89454,1.8947,308299998.0
2006-09-21 11:25:00,1.89455,1.89457,1.8941,1.89424,305400000.0
2006-09-21 11:30:00,1.89408,1.89447,1.89397,1.89423,503100004.0
2006-09-21 11:35:00,1.89422,1.89532,1.89421,1.89479,382599999.0
2006-09-21 11:40:00,1.89467,1.89491,1.89459,1.89491,433999997.0
2006-09-21 11:45:00,1.89487,1.89494,1.89453,1.89453,394800001.0
2006-09-21 11:50:00,1.89454,1.89552,1.89454,1.89525,330699998.0
2006-09-21 11:55:00,1.89531,1.89595,1.8952,1.89587,324899999.0
2006-09-21 12:00:00,1.89587,1.89613,1.89504,1.89601,356000003.0
2006-09-21 12:05:00,1.89605,1.89605,1.89573,1.89592,240450002.0
2006-09-21 12:10:00,1.8959,1.89599,1.8957,1.89578,250100001.0
2006-09-21 12:15:00,1.89565,1.89627,1.89565,1.89624,199499999.0
2006-09-21 12:20:00,1.89628,1.89631,1.89586,1.89605,429199996.0
2006-09-21 12:25:00,1.89616,1.89654,1.89605,1.89635,210449999.0
2006-09-21 12:30:00,1.89639,1.89726,1.89626,1.89713,311500000.0
2006-09-21 12:35:00,1.89761,1.89854,1.89758,1.89791,284200002.0
2006-09-21 12:40:00,1.89793,1.89809,1.89708,1.89756,438399998.0
2006-09-21 12:45:00,1.89756,1.89766,1.89729,1.89736,352000001.0
2006-09-21 12:50:00,1.89733,1.89795,1.89721,1.89765,305600001.0
2006-09-21 12:55:00,1.89773,1.89785,1.89739,1.89763,381499996.0
2006-09-21 13:00:00,1.89777,1.89794,1.89741,1.89767,314500004.0
2006-09-21 13:05:00,1.89763,1.89763,1.8972,1.89742,275399999.0
2006-09-21 13:10:00,1.89742,1.89771,1.89714,1.89765,305999999.0
2006-09-21 13:15:00,1.89767,1.89768,1.89741,1.89757,348599999.0
2006-09-21 13:20:00,1.89757,1.89763,1.89737,1.89755,306100000.0
2006-09-21 13:25:00,1.89757,1.89763,1.89739,1.8976,326800004.0
2006-09-21 13:30:00,1.89757,1.89805,1.8975,1.89781,259800000.0
2006-09-21 13:35:00,1.89779,1.89787,1.89734,1.89743,403099996.0
2006-09-21 13:40:00,1.89751,1.89785,1.89734,1.89746,409800001.0
2006-09-21 13:45:00,1.89729,1.89742,1.89704,1.89722,431000000.0
2006-09-21 13:50:00,1.8973,1.89735,1.89717,1.8972,244400000.0
2006-09-21 13:55:00,1.89723,1.89802,1.89723,1.89802,327699997.0
2006-09-21 14:00:00,1.89808,1.89837,1.89806,1.89827,270000002.0
2006-09-21 14:05:00,1.8981,1.8981,1.89755,1.89784,207800002.0
2006-09-21 14:10:00,1.89783,1.89828,1.89771,1.89827,379800001.0
2006-09-21 14:15:00,1.89828,1.89845,1.89815,1.89844,315800002.0
2006-09-21 14:20:00,1.89862,1.89937,1.89851,1.89894,471800003.0
2006-09-21 14:25:00,1.89899,1.89922,1.89887,1.89892,323700004.0
2006-09-21 14:30:00,1.89885,1.89911,1.89828,1.89841,275499999.0
2006-09-21 14:35:00,1.89842,1.89927,1.89836,1.89921,291000002.0
2006-09-21 14:40:00,1.89913,1.89948,1.89905,1.89935,421000000.0
2006-09-21 14:45:00,1.89934,1.89977,1.8989,1.8989,372699999.0
2006-09-21 14:50:00,1.89905,1.89946,1.89853,1.89908,355800000.0
2006-09-21 14:55:00,1.89922,1.89938,1.89894,1.89905,351299998.0
2006-09-21 15:00:00,1.89898,1.89922,1.89868,1.89885,318800001.0
2006-09-21 15:05:00,1.89902,1.8994,1.89895,1.89912,335069998.0
2006-09-21 15:10:00,1.89915,1.89938,1.89857,1.89901,292500000.0
2006-09-21 15:15:00,1.89898,1.89902,1.8984,1.89863,411899995.0
2006-09-21 15:20:00,1.89868,1.89901,1.89861,1.89878,368299995.0
2006-09-21 15:25:00,1.89878,1.89891,1.89868,1.89868,319199996.0
2006-09-21 15:30:00,1.8987,1.89925,1.89832,1.89832,331699998.0
2006-09-21 15:35:00,1.89848,1.89864,1.89788,1.89798,261500000.0
2006-09-21 15:40:00,1.89804,1.89804,1.89752,1.89772,353400003.0
2006-09-21 15:45:00,1.89775,1.89879,1.89775,1.8986,403599999.0
2006-09-21 15:50:00,1.89847,1.89864,1.89814,1.8986,287899998.0
2006-09-21 15:55:00,1.89868,1.8987,1.89773,1.8978,367000001.0
2006-09-21 16:00:00,1.89775,1.89832,1.89692,1.89692,349899999.0
2006-09-21 16:05:00,1.89673,1.89733,1.896,1.89679,258200001.0
2006-09-21 16:10:00,1.89683,1.89683,1.89615,1.89651,393100004.0
2006-09-21 16:15:00,1.89664,1.89677,1.8956,1.89589,306299998.0
2006-09-21 16:20:00,1.89587,1.89598,1.89523,1.89598,305499996.0
2006-09-21 16:25:00,1.89608,1.89621,1.89565,1.89617,395699997.0
2006-09-21 16:30:00,1.89607,1.89626,1.89576,1.89623,302800003.0
2006-09-21 16:35:00,1.89627,1.89628,1.89605,1.89625,356100003.0
2006-09-21 16:40:00,1.89629,1.89687,1.89586,1.89612,252800000.0
2006-09-21 16:45:00,1.89605,1.89723,1.89595,1.89698,337000001.0
2006-09-21 16:50:00,1.89702,1.89715,1.8964,1.89644,248999999.0
2006-09-21 16:55:00,1.89651,1.89683,1.89603,1.89678,414400004.0
2006-09-21 17:00:00,1.89675,1.89785,1.89675,1.89785,285100000.0
2006-09-21 17:05:00,1.8979,1.89799,1.89739,1.89761,296300001.0
2006-09-21 17:10:00,1.89757,1.89757,1.89696,1.89735,416999996.0
2006-09-21 17:15:00,1.89727,1.89732,1.89693,1.89705,189500001.0
2006-09-21 17:20:00,1.8969,1.89699,1.89668,1.8967,225100002.0
2006-09-21 17:25:00,1.89673,1.8971,1.89644,1.8971,270300001.0
2006-09-21 17:30:00,1.89707,1.89722,1.89632,1.89632,266500003.0
2006-09-21 17:35:00,1.8963,1.8964,1.89591,1.89613,363500002.0
2006-09-21 17:40:00,1.89612,1.89613,1.89542,1.89543,314500001.0
2006-09-21 17:45:00,1.89541,1.89629,1.89532,1.89629,242899999.0
2006-09-21 17:50:00,1.89623,1.89695,1.89559,1.89635,231349999.0
2006-09-21 17:55:00,1.89633,1.8966,1.89596,1.89658,306799999.0
2006-09-21 18:00:00,1.89715,1.89965,1.89669,1.89947,4503320017.0
2006-09-21 18:05:00,1.89952,1.90016,1.89904,1.89933,5175870015.0
2006-09-21 18:10:00,1.89925,1.90114,1.89897,1.90095,3574299987.0
2006-09-21 18:15:00,1.9011,1.90245,1.90092,1.90092,3306799998.0
2006-09-21 18:20:00,1.9009,1.90101,1.90036,1.90075,3581699992.0
2006-09-21 18:25:00,1.90071,1.90207,1.90027,1.90139,3160316981.0
2006-09-21 18:30:00,1.90132,1.90203,1.90107,1.90203,3008049997.0
2006-09-21 18:35:00,1.90215,1.90241,1.90158,1.90199,1024700003.0
2006-09-21 18:40:00,1.90196,1.90223,1.90182,1.90182,1564570002.0
2006-09-21 18:45:00,1.90176,1.90185,1.90134,1.90138,800700004.0
2006-09-21 18:50:00,1.90137,1.90158,1.90095,1.90095,1944999997.0
2006-09-21 18:55:00,1.90095,1.90141,1.90095,1.90119,2395649998.0
2006-09-21 19:00:00,1.90117,1.90184,1.90091,1.90177,1392449995.0
2006-09-21 19:05:00,1.90168,1.90168,1.90073,1.90087,1808599998.0
2006-09-21 19:10:00,1.90082,1.9009,1.90015,1.9003,1403220006.0
2006-09-21 19:15:00,1.90027,1.90048,1.90011,1.90034,1290099997.0
2006-09-21 19:20:00,1.90042,1.90069,1.90035,1.90052,1373949996.0
2006-09-21 19:25:00,1.90033,1.90037,1.89893,1.899,1651770002.0
2006-09-21 19:30:00,1.89894,1.89909,1.89859,1.89879,1515999998.0
2006-09-21 19:35:00,1.89879,1.89929,1.89871,1.89929,1130450002.0
2006-09-21 19:40:00,1.89934,1.89994,1.89922,1.89988,1520999999.0
2006-09-21 19:45:00,1.89988,1.8999,1.8996,1.89968,957147001.0
2006-09-21 19:50:00,1.8996,1.8996,1.89901,1.89923,1150599998.0
2006-09-21 19:55:00,1.89918,1.89974,1.89918,1.89933,1437946995.0
2006-09-21 20:00:00,1.89932,1.90077,1.89932,1.90068,791700001.0
2006-09-21 20:05:00,1.90065,1.90082,1.90028,1.90055,856000000.0
2006-09-21 20:10:00,1.90052,1.90175,1.90052,1.90175,1194999999.0
2006-09-21 20:15:00,1.90178,1.90184,1.90129,1.90143,1111500005.0
2006-09-21 20:20:00,1.90136,1.90144,1.90109,1.90137,997500007.0
2006-09-21 20:25:00,1.90122,1.90122,1.9002,1.9007,1798369992.0
2006-09-21 20:30:00,1.90073,1.90093,1.90032,1.90032,2448699994.0
2006-09-21 20:35:00,1.90027,1.90066,1.90017,1.90047,875200000.0
2006-09-21 20:40:00,1.90054,1.90147,1.90049,1.90135,924800001.0
2006-09-21 20:45:00,1.90133,1.90148,1.90099,1.90144,726999999.0
2006-09-21 20:50:00,1.9014,1.90202,1.9014,1.90187,1838700003.0
2006-09-21 20:55:00,1.90188,1.90193,1.90153,1.90158,2331599998.0
2006-09-21 21:00:00,1.90155,1.90177,1.90126,1.90133,1210000003.0
2006-09-21 21:05:00,1.9013,1.90183,1.9013,1.90167,613199999.0
2006-09-21 21:10:00,1.90175,1.90229,1.90171,1.9022,1022146995.0
2006-09-21 21:15:00,1.9022,1.90267,1.90187,1.90257,771799999.0
2006-09-21 21:20:00,1.9024,1.90262,1.90185,1.9019,916799998.0
2006-09-21 21:25:00,1.9019,1.90214,1.90155,1.90185,660000000.0
2006-09-21 21:30:00,1.9021,1.90277,1.90163,1.90238,725599999.0
2006-09-21 21:35:00,1.90244,1.903,1.90244,1.903,627400005.0
2006-09-21 21:40:00,1.90303,1.90306,1.90277,1.90295,769049996.0
2006-09-21 21:45:00,1.90292,1.90308,1.90278,1.90286,607599997.0
2006-09-21 21:50:00,1.9029,1.90295,1.90235,1.90235,455400002.0
2006-09-21 21:55:00,1.90239,1.90261,1.90237,1.90237,898800004.0
2006-09-21 22:00:00,1.90243,1.90265,1.90214,1.9026,780299997.0
2006-09-21 22:05:00,1.90262,1.90275,1.90259,1.9027,239400000.0
2006-09-21 22:10:00,1.90263,1.90275,1.90239,1.90262,395800000.0
2006-09-21 22:15:00,1.90267,1.90291,1.90258,1.90279,800800003.0
2006-09-21 22:20:00,1.90276,1.90276,1.90248,1.90248,556400000.0
2006-09-21 22:25:00,1.90251,1.90275,1.9025,1.90255,471999997.0
2006-09-21 22:30:00,1.9026,1.90266,1.90228,1.9023,744600001.0
2006-09-21 22:35:00,1.90243,1.90265,1.90222,1.90222,313699996.0
2006-09-21 22:40:00,1.9022,1.90234,1.90206,1.90223,444600000.0
2006-09-21 22:45:00,1.90221,1.90221,1.90186,1.9021,323250002.0
2006-09-21 22:50:00,1.90215,1.90253,1.90213,1.90245,247900003.0
2006-09-21 22:55:00,1.90245,1.9025,1.90183,1.90186,287300000.0
2006-09-21 23:00:00,1.90178,1.90223,1.9016,1.90213,228900001.0
2006-09-21 23:05:00,1.9021,1.90217,1.90189,1.90196,198200000.0
2006-09-21 23:10:00,1.90197,1.90217,1.90145,1.9016,403099999.0
2006-09-21 23:15:00,1.90165,1.90173,1.90121,1.90136,232800002.0
2006-09-21 23:20:00,1.90133,1.90145,1.90108,1.90145,327400003.0
2006-09-21 23:25:00,1.90132,1.90183,1.90126,1.90182,326800000.0
2006-09-21 23:30:00,1.90197,1.90219,1.90182,1.90203,327100003.0
2006-09-21 23:35:00,1.90188,1.90195,1.90173,1.90185,239100001.0
2006-09-21 23:40:00,1.90195,1.90199,1.90171,1.9019,118000001.0
2006-09-21 23:45:00,1.90195,1.90197,1.9017,1.90181,129500000.0
2006-09-21 23:50:00,1.90192,1.9021,1.90177,1.9018,304800000.0
2006-09-21 23:55:00,1.90198,1.90227,1.90193,1.90213,192800000.0
2006-09-22 00:00:00,1.90217,1.90227,1.90182,1.90194,266499997.0
2006-09-22 00:05:00,1.90189,1.90205,1.90182,1.90198,265899997.0
2006-09-22 00:10:00,1.902,1.902,1.9016,1.9017,269400002.0
2006-09-22 00:15:00,1.90179,1.90194,1.90167,1.90188,137500001.0
2006-09-22 00:20:00,1.90192,1.90211,1.90173,1.90197,265099996.0
2006-09-22 00:25:00,1.90179,1.90197,1.90162,1.90175,358500003.0
2006-09-22 00:30:00,1.90205,1.90205,1.9016,1.90168,83800001.0
2006-09-22 00:35:00,1.90165,1.90193,1.90151,1.90193,229600001.0
2006-09-22 00:40:00,1.90197,1.90223,1.90176,1.90187,243600003.0
2006-09-22 00:45:00,1.90193,1.90193,1.90123,1.90123,239900000.0
2006-09-22 00:50:00,1.90134,1.90187,1.90134,1.90158,323200001.0
2006-09-22 00:55:00,1.90159,1.90192,1.90153,1.9018,297999998.0
2006-09-22 01:00:00,1.90183,1.90223,1.90172,1.90202,259500000.0
2006-09-22 01:05:00,1.90203,1.90243,1.9019,1.90243,261500002.0
2006-09-22 01:10:00,1.90245,1.90277,1.90225,1.90276,192499999.0
2006-09-22 01:15:00,1.9027,1.90292,1.90263,1.90286,289370000.0
2006-09-22 01:20:00,1.9029,1.90295,1.90232,1.90242,145900001.0
2006-09-22 01:25:00,1.90242,1.90255,1.90226,1.9023,246600002.0
2006-09-22 01:30:00,1.90245,1.90254,1.9021,1.90239,348100001.0
2006-09-22 01:35:00,1.90225,1.90249,1.90205,1.90235,297500001.0
2006-09-22 01:40:00,1.9023,1.90248,1.90218,1.90246,316199999.0
2006-09-22 01:45:00,1.9025,1.90259,1.9023,1.9023,167250001.0
2006-09-22 01:50:00,1.90237,1.90265,1.90218,1.9026,407300000.0
2006-09-22 01:55:00,1.9026,1.9027,1.90241,1.90268,237200001.0
2006-09-22 02:00:00,1.90266,1.90292,1.90255,1.90289,289650002.0
2006-09-22 02:05:00,1.90289,1.90303,1.90279,1.90301,226799998.0
2006-09-22 02:10:00,1.90323,1.90379,1.90323,1.90372,342900000.0
2006-09-22 02:15:00,1.90377,1.9038,1.90314,1.90372,334099996.0
2006-09-22 02:20:00,1.90377,1.90377,1.90304,1.90328,304099995.0
2006-09-22 02:25:00,1.90318,1.90333,1.90279,1.9028,257599999.0
2006-09-22 02:30:00,1.90274,1.90308,1.90259,1.90273,288800005.0
2006-09-22 02:35:00,1.90278,1.90303,1.90273,1.90302,351099999.0
2006-09-22 02:40:00,1.90296,1.90336,1.90287,1.90309,306899996.0
2006-09-22 02:45:00,1.9029,1.90309,1.90285,1.90301,191600001.0
2006-09-22 02:50:00,1.90301,1.90308,1.90275,1.90287,223899999.0
2006-09-22 02:55:00,1.90276,1.90276,1.9021,1.9021,373199994.0
2006-09-22 03:00:00,1.90204,1.90253,1.90167,1.90253,321399999.0
2006-09-22 03:05:00,1.9024,1.90274,1.90235,1.90265,507200001.0
2006-09-22 03:10:00,1.90263,1.90263,1.90216,1.90224,270699999.0
2006-09-22 03:15:00,1.90218,1.90251,1.90216,1.90245,318999999.0
2006-09-22 03:20:00,1.90251,1.90251,1.90232,1.90245,159199996.0
2006-09-22 03:25:00,1.90241,1.9029,1.90241,1.90288,158500001.0
2006-09-22 03:30:00,1.90291,1.90292,1.90246,1.90246,147699998.0
2006-09-22 03:35:00,1.90228,1.90228,1.90207,1.90218,258499999.0
2006-09-22 03:40:00,1.90225,1.90225,1.90203,1.90204,241800001.0
2006-09-22 03:45:00,1.90196,1.90208,1.90192,1.90205,267899998.0
2006-09-22 03:50:00,1.902,1.90208,1.90169,1.90187,313000001.0
2006-09-22 03:55:00,1.9019,1.9021,1.90184,1.90205,304500002.0
2006-09-22 04:00:00,1.90214,1.90221,1.90183,1.90189,190599999.0
2006-09-22 04:05:00,1.9019,1.9019,1.9014,1.90151,232000000.0
2006-09-22 04:10:00,1.90145,1.90161,1.90142,1.90142,266299998.0
2006-09-22 04:15:00,1.90157,1.90175,1.90151,1.90175,186300000.0
2006-09-22 04:20:00,1.90155,1.90198,1.90141,1.9017,347900004.0
2006-09-22 04:25:00,1.90167,1.90168,1.90151,1.90165,164399999.0
2006-09-22 04:30:00,1.9016,1.90357,1.90141,1.90163,263199999.0
2006-09-22 04:35:00,1.90165,1.90187,1.90165,1.90182,251400001.0
2006-09-22 04:40:00,1.90177,1.90199,1.90139,1.90139,328100001.0
2006-09-22 04:45:00,1.90168,1.90183,1.90159,1.90168,338699996.0
2006-09-22 04:50:00,1.90177,1.9018,1.90145,1.90175,91500000.0
2006-09-22 04:55:00,1.90172,1.90184,1.90158,1.90172,274300001.0
2006-09-22 05:00:00,1.90174,1.90184,1.90156,1.90171,140099999.0
2006-09-22 05:05:00,1.90175,1.9018,1.90121,1.90172,191000001.0
2006-09-22 05:10:00,1.90175,1.90183,1.90137,1.9017,208100001.0
2006-09-22 05:15:00,1.90173,1.90177,1.90161,1.90172,277200001.0
2006-09-22 05:20:00,1.90165,1.90177,1.90068,1.9015,273269998.0
2006-09-22 05:25:00,1.90161,1.90182,1.90161,1.9017,257200002.0
2006-09-22 05:30:00,1.9017,1.90185,1.90155,1.90185,203300002.0
2006-09-22 05:35:00,1.90176,1.90182,1.90072,1.90177,198499997.0
2006-09-22 05:40:00,1.90183,1.90187,1.90136,1.90178,330200003.0
2006-09-22 05:45:00,1.90183,1.90217,1.90165,1.9018,249900002.0
2006-09-22 05:50:00,1.90188,1.90232,1.90152,1.90202,279599999.0
2006-09-22 05:55:00,1.90195,1.90233,1.90156,1.90209,251899997.0
2006-09-22 06:00:00,1.90197,1.90243,1.90169,1.90185,279500004.0
2006-09-22 06:05:00,1.9018,1.90201,1.90175,1.90193,283399999.0
2006-09-22 06:10:00,1.90192,1.90241,1.90169,1.90194,296499999.0
2006-09-22 06:15:00,1.90204,1.90204,1.90175,1.90186,344000001.0
2006-09-22 06:20:00,1.90187,1.90261,1.90187,1.90202,392299998.0
2006-09-22 06:25:00,1.90208,1.90231,1.90191,1.90207,135400000.0
2006-09-22 06:30:00,1.902,1.90203,1.90175,1.90182,272799998.0
2006-09-22 06:35:00,1.9018,1.90195,1.90172,1.90184,154999998.0
2006-09-22 06:40:00,1.90199,1.9021,1.90188,1.90188,212600002.0
2006-09-22 06:45:00,1.90193,1.90201,1.90179,1.90181,262899999.0
2006-09-22 06:50:00,1.90186,1.90202,1.90167,1.90182,206399999.0
2006-09-22 06:55:00,1.90183,1.90188,1.90143,1.9015,235400000.0
2006-09-22 07:00:00,1.90165,1.90165,1.9014,1.9014,137600001.0
2006-09-22 07:05:00,1.90138,1.90174,1.90129,1.90173,280700002.0
2006-09-22 07:10:00,1.90168,1.9019,1.90145,1.90179,229699998.0
2006-09-22 07:15:00,1.90189,1.90222,1.90188,1.90189,359100003.0
2006-09-22 07:20:00,1.90187,1.90203,1.90179,1.90198,276599998.0
2006-09-22 07:25:00,1.90195,1.90206,1.90166,1.90206,356400001.0
2006-09-22 07:30:00,1.90195,1.90218,1.90175,1.902,295499999.0
2006-09-22 07:35:00,1.90213,1.90214,1.90155,1.90157,251999999.0
2006-09-22 07:40:00,1.90152,1.90183,1.9013,1.90183,232500001.0
2006-09-22 07:45:00,1.90187,1.90192,1.90155,1.9016,317499998.0
2006-09-22 07:50:00,1.90156,1.90156,1.90132,1.90133,250800001.0
2006-09-22 07:55:00,1.90153,1.90207,1.90153,1.90207,187099999.0
2006-09-22 08:00:00,1.90196,1.90209,1.90164,1.90207,358400001.0
2006-09-22 08:05:00,1.90213,1.90235,1.90197,1.90217,324550002.0
2006-09-22 08:10:00,1.90211,1.90225,1.902,1.90206,303999997.0
2006-09-22 08:15:00,1.90218,1.90284,1.9021,1.90274,238399998.0
2006-09-22 08:20:00,1.90259,1.90283,1.9021,1.90263,265700003.0
2006-09-22 08:25:00,1.90251,1.90263,1.90182,1.90235,292800003.0
2006-09-22 08:30:00,1.90236,1.90276,1.90192,1.90235,325299996.0
2006-09-22 08:35:00,1.90247,1.90277,1.90247,1.90256,308100004.0
2006-09-22 08:40:00,1.90275,1.90324,1.90249,1.90268,304000001.0
2006-09-22 08:45:00,1.9027,1.9027,1.90228,1.9026,276300000.0
2006-09-22 08:50:00,1.90258,1.90276,1.90221,1.90228,274500003.0
2006-09-22 08:55:00,1.90235,1.90303,1.90235,1.90303,293499996.0
2006-09-22 09:00:00,1.90306,1.90431,1.90281,1.90414,294900002.0
2006-09-22 09:05:00,1.90443,1.90456,1.9038,1.90391,353200001.0
2006-09-22 09:10:00,1.90401,1.90426,1.90387,1.90409,286600002.0
2006-09-22 09:15:00,1.90395,1.90454,1.90352,1.90454,383199999.0
2006-09-22 09:20:00,1.90469,1.90571,1.90466,1.9051,232700003.0
2006-09-22 09:25:00,1.90515,1.9061,1.90512,1.9061,235999998.0
2006-09-22 09:30:00,1.90608,1.90614,1.90514,1.90523,457299999.0
2006-09-22 09:35:00,1.90508,1.90545,1.90433,1.90459,287900000.0
2006-09-22 09:40:00,1.90463,1.9053,1.90463,1.905,407050004.0
2006-09-22 09:45:00,1.90501,1.9056,1.90501,1.90538,261800002.0
2006-09-22 09:50:00,1.90531,1.90531,1.90503,1.90525,178300000.0
2006-09-22 09:55:00,1.90527,1.90547,1.90512,1.90546,233900004.0
2006-09-22 10:00:00,1.90534,1.90551,1.90523,1.9053,411400001.0
2006-09-22 10:05:00,1.9053,1.90535,1.9051,1.9052,325200002.0
2006-09-22 10:10:00,1.90518,1.9053,1.90495,1.9052,259249998.0
2006-09-22 10:15:00,1.90522,1.9054,1.90484,1.9054,255099999.0
2006-09-22 10:20:00,1.90543,1.90559,1.90439,1.90493,344899998.0
2006-09-22 10:25:00,1.90491,1.90569,1.90468,1.90545,362599996.0
2006-09-22 10:30:00,1.9055,1.90569,1.90534,1.90567,233000002.0
2006-09-22 10:35:00,1.90563,1.9057,1.90469,1.9047,416199996.0
2006-09-22 10:40:00,1.90482,1.90537,1.90464,1.90531,259799998.0
2006-09-22 10:45:00,1.90528,1.90537,1.90499,1.90508,278700000.0
2006-09-22 10:50:00,1.90507,1.90522,1.90498,1.90513,176500004.0
2006-09-22 10:55:00,1.90513,1.90536,1.90494,1.90533,460400001.0
2006-09-22 11:00:00,1.90526,1.90572,1.90517,1.90528,341299999.0
2006-09-22 11:05:00,1.9053,1.90539,1.90494,1.90517,351400002.0
2006-09-22 11:10:00,1.9051,1.90532,1.90471,1.90472,244099997.0
2006-09-22 11:15:00,1.9047,1.90476,1.90434,1.90434,292300003.0
2006-09-22 11:20:00,1.90437,1.90442,1.90355,1.90368,365200000.0
2006-09-22 11:25:00,1.90363,1.90406,1.90363,1.90404,240900000.0
2006-09-22 11:30:00,1.90402,1.90445,1.90389,1.90435,304299999.0
2006-09-22 11:35:00,1.90428,1.90431,1.90368,1.90368,347199998.0
2006-09-22 11:40:00,1.90363,1.90384,1.90288,1.90373,267200001.0
2006-09-22 11:45:00,1.90377,1.90385,1.90312,1.90365,413599997.0
2006-09-22 11:50:00,1.90357,1.90359,1.90271,1.90276,420499998.0
2006-09-22 11:55:00,1.90271,1.90324,1.9027,1.90324,247999999.0
2006-09-22 12:00:00,1.90323,1.90323,1.90212,1.90231,407799995.0
2006-09-22 12:05:00,1.9024,1.90299,1.90239,1.90267,258500000.0
2006-09-22 12:10:00,1.90255,1.90298,1.90233,1.90269,281899999.0
2006-09-22 12:15:00,1.90271,1.90283,1.90252,1.90265,249200000.0
2006-09-22 12:20:00,1.90281,1.90281,1.90245,1.9026,370199998.0
2006-09-22 12:25:00,1.9026,1.90294,1.90246,1.90271,307799999.0
2006-09-22 12:30:00,1.9027,1.90297,1.90263,1.9029,507500000.0
2006-09-22 12:35:00,1.90298,1.90323,1.90283,1.90291,264600000.0
2006-09-22 12:40:00,1.90292,1.90312,1.90273,1.90298,382500002.0
2006-09-22 12:45:00,1.90298,1.9031,1.90293,1.90296,357000000.0
2006-09-22 12:50:00,1.90295,1.90343,1.9029,1.90332,407299999.0
2006-09-22 12:55:00,1.9033,1.9045,1.90325,1.90444,246800000.0
2006-09-22 13:00:00,1.90448,1.90448,1.90331,1.90331,270900003.0
2006-09-22 13:05:00,1.90311,1.90432,1.90296,1.90387,357800000.0
2006-09-22 13:10:00,1.90385,1.90409,1.90378,1.90402,266099999.0
2006-09-22 13:15:00,1.90403,1.90426,1.90342,1.90342,347000000.0
2006-09-22 13:20:00,1.90341,1.90341,1.90246,1.90315,366700001.0
2006-09-22 13:25:00,1.90322,1.90338,1.90267,1.90297,383000000.0
2006-09-22 13:30:00,1.90294,1.90296,1.9025,1.90251,250600001.0
2006-09-22 13:35:00,1.90253,1.90263,1.90146,1.90148,307200000.0
2006-09-22 13:40:00,1.90148,1.9023,1.90135,1.90225,345099998.0
2006-09-22 13:45:00,1.90215,1.90215,1.90141,1.90155,367799997.0
2006-09-22 13:50:00,1.90152,1.90152,1.90081,1.90092,244299999.0
2006-09-22 13:55:00,1.90113,1.90246,1.90113,1.90231,387499997.0
2006-09-22 14:00:00,1.90233,1.90245,1.90192,1.90215,355099999.0
2006-09-22 14:05:00,1.90212,1.90265,1.9021,1.90243,232400001.0
2006-09-22 14:10:00,1.90232,1.90287,1.90193,1.90268,374199995.0
2006-09-22 14:15:00,1.90265,1.90303,1.90258,1.90297,315000002.0
2006-09-22 14:20:00,1.90316,1.90376,1.90316,1.90359,342950002.0
2006-09-22 14:25:00,1.90351,1.90381,1.90345,1.90355,350699999.0
2006-09-22 14:30:00,1.90351,1.90358,1.90318,1.90322,251170000.0
2006-09-22 14:35:00,1.90303,1.90303,1.90217,1.90252,320800000.0
2006-09-22 14:40:00,1.90243,1.90243,1.90216,1.9023,279899998.0
2006-09-22 14:45:00,1.90224,1.90251,1.90218,1.90221,236999999.0
2006-09-22 14:50:00,1.9024,1.9031,1.9024,1.90308,289600001.0
2006-09-22 14:55:00,1.90313,1.90318,1.90249,1.90294,376400001.0
2006-09-22 15:00:00,1.90304,1.90315,1.90264,1.90311,342299999.0
2006-09-22 15:05:00,1.90325,1.90355,1.90295,1.90309,293099999.0
2006-09-22 15:10:00,1.9031,1.9031,1.90197,1.90197,340899996.0
2006-09-22 15:15:00,1.90192,1.90241,1.90155,1.90161,280600000.0
2006-09-22 15:20:00,1.90163,1.90188,1.9014,1.90188,300800000.0
2006-09-22 15:25:00,1.90201,1.9031,1.90201,1.90298,420400001.0
2006-09-22 15:30:00,1.9029,1.90325,1.90264,1.90264,251200000.0
2006-09-22 15:35:00,1.90271,1.90324,1.90269,1.90281,317200003.0
2006-09-22 15:40:00,1.90278,1.90278,1.9021,1.90262,278100002.0
2006-09-22 15:45:00,1.90261,1.90261,1.90203,1.9021,331399998.0
2006-09-22 15:50:00,1.90198,1.90198,1.90155,1.90161,250499999.0
2006-09-22 15:55:00,1.90172,1.90176,1.90067,1.90071,284400001.0
2006-09-22 16:00:00,1.90073,1.90159,1.90054,1.90159,411900004.0
2006-09-22 16:05:00,1.90157,1.90157,1.90059,1.90126,358999999.0
2006-09-22 16:10:00,1.90132,1.9014,1.90118,1.90118,337200000.0
2006-09-22 16:15:00,1.90119,1.9015,1.90117,1.9014,283600001.0
2006-09-22 16:20:00,1.90161,1.9021,1.9015,1.90194,307300001.0
2006-09-22 16:25:00,1.90206,1.90268,1.90197,1.90268,226799997.0
2006-09-22 16:30:00,1.90263,1.90272,1.90208,1.90211,292999998.0
2006-09-22 16:35:00,1.902,1.90234,1.90191,1.90204,481000001.0
2006-09-22 16:40:00,1.90204,1.90273,1.90183,1.90273,366900000.0
2006-09-22 16:45:00,1.90283,1.90353,1.90274,1.90295,236300000.0
2006-09-22 16:50:00,1.90297,1.9031,1.90184,1.90254,307999999.0
2006-09-22 16:55:00,1.90245,1.90245,1.90202,1.90229,308400000.0
2006-09-22 17:00:00,1.90225,1.90302,1.90225,1.90295,309799999.0
2006-09-22 17:05:00,1.90304,1.90331,1.90252,1.90267,268799998.0
2006-09-22 17:10:00,1.90258,1.90284,1.90241,1.90242,330600000.0
2006-09-22 17:15:00,1.9022,1.90224,1.90193,1.90196,328000000.0
2006-09-22 17:20:00,1.90192,1.90231,1.9012,1.90125,266399998.0
2006-09-22 17:25:00,1.90137,1.90174,1.90105,1.90159,249299999.0
2006-09-22 17:30:00,1.9016,1.9016,1.90075,1.90078,335300001.0
2006-09-22 17:35:00,1.90077,1.90109,1.90053,1.90076,234700000.0
2006-09-22 17:40:00,1.90068,1.90079,1.90015,1.90015,245999999.0
2006-09-22 17:45:00,1.89995,1.90101,1.89993,1.90095,301100000.0
2006-09-22 17:50:00,1.90083,1.90148,1.90075,1.90148,243646993.0
2006-09-22 17:55:00,1.90147,1.90161,1.90098,1.90098,223599998.0
2006-09-22 18:00:00,1.901,1.90133,1.90077,1.90101,3894249993.0
2006-09-22 18:05:00,1.90097,1.90105,1.90076,1.90077,5220099983.0
2006-09-22 18:10:00,1.90081,1.90123,1.9007,1.90094,3553846985.0
2006-09-22 18:15:00,1.90103,1.90104,1.90069,1.90069,2993799999.0
2006-09-22 18:20:00,1.9007,1.90105,1.90068,1.90091,3475849995.0
2006-09-22 18:25:00,1.90092,1.90186,1.90092,1.90157,3283799999.0
2006-09-22 18:30:00,1.90161,1.90176,1.90151,1.90155,2722599995.0
2006-09-22 18:35:00,1.90157,1.90182,1.90148,1.90175,947900004.0
2006-09-22 18:40:00,1.90176,1.90225,1.9016,1.90183,1347500001.0
2006-09-22 18:45:00,1.90178,1.90185,1.90135,1.90135,1027650000.0
2006-09-22 18:50:00,1.90133,1.90146,1.90095,1.90113,1877350000.0
2006-09-22 18:55:00,1.90132,1.90149,1.90114,1.90116,2379999994.0
2006-09-22 19:00:00,1.90112,1.90168,1.90107,1.90163,1620149995.0
2006-09-22 19:05:00,1.90165,1.90185,1.90155,1.90175,1858299988.0
2006-09-22 19:10:00,1.90172,1.90172,1.90148,1.90165,1594299997.0
2006-09-22 19:15:00,1.90166,1.90167,1.90121,1.90135,1202850003.0
2006-09-22 19:20:00,1.9013,1.90144,1.90122,1.90144,1489999997.0
2006-09-22 19:25:00,1.90144,1.90153,1.90124,1.90124,1514800001.0
2006-09-22 19:30:00,1.90114,1.90172,1.90102,1.9016,1577999998.0
2006-09-22 19:35:00,1.9016,1.90177,1.90133,1.90165,1152669999.0
2006-09-22 19:40:00,1.90166,1.90184,1.90161,1.90178,1708599991.0
2006-09-22 19:45:00,1.90172,1.90197,1.90168,1.90187,992449996.0
2006-09-22 19:50:00,1.90187,1.90213,1.90177,1.9018,1131799991.0
2006-09-22 19:55:00,1.90177,1.9019,1.90177,1.90183,1282999992.0
2006-09-22 20:00:00,1.90178,1.90195,1.90163,1.90165,932400002.0
2006-09-22 20:05:00,1.90165,1.90179,1.90101,1.90104,1112499991.0
2006-09-22 20:10:00,1.90111,1.90138,1.90096,1.90125,1079799997.0
2006-09-22 20:15:00,1.90127,1.90133,1.90109,1.90123,716600004.0
2006-09-22 20:20:00,1.9012,1.90132,1.90091,1.90091,963870001.0
2006-09-22 20:25:00,1.90085,1.90098,1.90059,1.90098,1675999996.0
2006-09-22 20:30:00,1.90099,1.90118,1.90075,1.90075,2350800004.0
2006-09-22 20:35:00,1.90077,1.90097,1.90044,1.90058,927499999.0
2006-09-22 20:40:00,1.90062,1.90083,1.90042,1.90047,827499999.0
2006-09-22 20:45:00,1.90045,1.90045,1.89916,1.90037,922099998.0
2006-09-22 20:50:00,1.90028,1.90037,1.89987,1.89987,2039800002.0
2006-09-22 20:55:00,1.8999,1.90015,1.8998,1.9001,1977770006.0
2006-09-22 21:00:00,1.90004,1.90071,1.90004,1.90064,1317300003.0
2006-09-22 21:05:00,1.9006,1.90084,1.9006,1.90079,658399995.0
2006-09-22 21:10:00,1.90083,1.90085,1.90029,1.9003,859200002.0
2006-09-22 21:15:00,1.90057,1.90082,1.90037,1.90043,579100000.0
2006-09-22 21:20:00,1.90075,1.90093,1.90055,1.90079,909300005.0
2006-09-22 21:25:00,1.90077,1.90077,1.90055,1.90072,486399996.0
2006-09-22 21:30:00,1.90075,1.90096,1.90064,1.90085,788000004.0
2006-09-22 21:35:00,1.90086,1.90092,1.9006,1.9006,549699995.0
2006-09-22 21:40:00,1.90056,1.90056,1.90029,1.90033,604900000.0
2006-09-22 21:45:00,1.9003,1.9005,1.90026,1.90046,667100006.0
2006-09-22 21:50:00,1.9003,1.90049,1.90014,1.90026,452299999.0
2006-09-22 21:55:00,1.90029,1.90073,1.90029,1.90057,886050000.0
2006-09-22 22:00:00,1.90058,1.90067,1.90047,1.90067,889900007.0
2006-09-22 22:05:00,1.90067,1.90085,1.90043,1.9008,366350000.0
2006-09-22 22:10:00,1.90079,1.90094,1.90052,1.9009,274400001.0
2006-09-22 22:15:00,1.9009,1.9009,1.90049,1.90067,648549995.0
2006-09-22 22:20:00,1.9007,1.90075,1.90055,1.9006,518899999.0
2006-09-22 22:25:00,1.90058,1.90078,1.90055,1.90065,459049998.0
2006-09-22 22:30:00,1.90073,1.901,1.90073,1.9008,612400002.0
2006-09-22 22:35:00,1.90086,1.9012,1.90084,1.9011,314899999.0
2006-09-22 22:40:00,1.90108,1.90111,1.90039,1.90043,503349995.0
2006-09-22 22:45:00,1.90037,1.90044,1.89964,1.89978,360400003.0
2006-09-22 22:50:00,1.89999,1.90006,1.89956,1.89968,348100000.0
2006-09-22 22:55:00,1.89968,1.90002,1.89939,1.8994,269800001.0
2006-09-25 00:00:00,1.9007,1.9007,1.9006,1.9006,38800000.0
2006-09-25 00:05:00,1.9005,1.9006,1.9005,1.9006,38800000.0
2006-09-25 00:10:00,1.9007,1.901,1.9006,1.9009,155200000.0
2006-09-25 00:15:00,1.9008,1.9009,1.9006,1.9007,155200000.0
2006-09-25 00:20:00,1.9006,1.9007,1.9006,1.9007,77600000.0
2006-09-25 00:25:00,1.9006,1.9006,1.9005,1.9006,155200000.0
2006-09-25 00:30:00,1.9005,1.9008,1.9005,1.9008,116400000.0
2006-09-25 00:35:00,1.9007,1.9008,1.9006,1.9008,116400000.0
2006-09-25 00:40:00,1.9007,1.9008,1.9006,1.9008,77600000.0
2006-09-25 00:45:00,1.9009,1.9009,1.9007,1.9007,116400000.0
2006-09-25 00:50:00,1.9006,1.9008,1.9006,1.9008,116400000.0
2006-09-25 00:55:00,1.9007,1.901,1.9006,1.901,155200000.0
2006-09-25 01:00:00,1.9011,1.9013,1.9011,1.9012,116400000.0
2006-09-25 01:05:00,1.9013,1.9013,1.9013,1.9013,38800000.0
2006-09-25 01:10:00,1.9014,1.9016,1.9013,1.9013,155200000.0
2006-09-25 01:15:00,1.9014,1.9014,1.9011,1.9011,116400000.0
2006-09-25 01:20:00,1.901,1.9012,1.9009,1.9012,116400000.0
2006-09-25 01:25:00,1.9011,1.9011,1.9008,1.9008,155200000.0
2006-09-25 01:30:00,1.9009,1.9009,1.9008,1.9009,77600000.0
2006-09-25 01:35:00,1.901,1.9012,1.9009,1.9011,116400000.0
2006-09-25 01:40:00,1.9012,1.9012,1.9008,1.9009,155200000.0
2006-09-25 01:45:00,1.9008,1.9009,1.9005,1.9008,194000000.0
2006-09-25 01:50:00,1.9007,1.9008,1.9007,1.9008,77600000.0
2006-09-25 01:55:00,1.9009,1.9011,1.9008,1.9011,116400000.0
2006-09-25 02:00:00,1.901,1.901,1.9005,1.9005,311599997.0
2006-09-25 02:05:00,1.90049,1.90062,1.90032,1.90053,275100000.0
2006-09-25 02:10:00,1.90048,1.90068,1.90022,1.90022,306299996.0
2006-09-25 02:15:00,1.90015,1.90015,1.89971,1.89992,377400005.0
2006-09-25 02:20:00,1.8997,1.90007,1.89962,1.90005,260200002.0
2006-09-25 02:25:00,1.89983,1.90024,1.89952,1.90001,364700002.0
2006-09-25 02:30:00,1.90012,1.90021,1.89993,1.90008,209999999.0
2006-09-25 02:35:00,1.89988,1.90013,1.89976,1.90008,228400000.0
2006-09-25 02:40:00,1.9,1.90004,1.89972,1.89994,336149999.0
2006-09-25 02:45:00,1.8999,1.90029,1.89979,1.9002,217399997.0
2006-09-25 02:50:00,1.90021,1.90038,1.9001,1.90035,308099998.0
2006-09-25 02:55:00,1.90031,1.90049,1.90003,1.90005,293500002.0
2006-09-25 03:00:00,1.90007,1.90028,1.89994,1.90021,252499999.0
2006-09-25 03:05:00,1.90018,1.90052,1.89997,1.90034,230550002.0
2006-09-25 03:10:00,1.90038,1.90053,1.90003,1.90053,217099997.0
2006-09-25 03:15:00,1.90061,1.90063,1.90036,1.9005,262600001.0
2006-09-25 03:20:00,1.90047,1.90061,1.90015,1.90061,157099997.0
2006-09-25 03:25:00,1.90064,1.90146,1.90064,1.90121,180099999.0
2006-09-25 03:30:00,1.90115,1.90166,1.90099,1.90159,171600000.0
2006-09-25 03:35:00,1.90155,1.90161,1.90145,1.9015,245100000.0
2006-09-25 03:40:00,1.90145,1.90163,1.90129,1.90163,237299999.0
2006-09-25 03:45:00,1.90168,1.90175,1.90146,1.90168,285699997.0
2006-09-25 03:50:00,1.90164,1.90173,1.90158,1.90164,214200001.0
2006-09-25 03:55:00,1.90172,1.90265,1.90142,1.90252,233850000.0
2006-09-25 04:00:00,1.90257,1.90292,1.90243,1.90274,265400000.0
2006-09-25 04:05:00,1.9027,1.90342,1.90247,1.90322,341199997.0
2006-09-25 04:10:00,1.90315,1.90329,1.90309,1.90309,296900000.0
2006-09-25 04:15:00,1.90305,1.90305,1.90264,1.90265,294899997.0
2006-09-25 04:20:00,1.90272,1.90289,1.90245,1.9026,249299999.0
2006-09-25 04:25:00,1.90253,1.90282,1.90253,1.90277,350099998.0
2006-09-25 04:30:00,1.90262,1.90293,1.90262,1.90286,257749998.0
2006-09-25 04:35:00,1.90291,1.90309,1.9026,1.9026,172100000.0
2006-09-25 04:40:00,1.90265,1.9027,1.90238,1.90262,221300000.0
2006-09-25 04:45:00,1.90268,1.9027,1.9025,1.90268,242600003.0
2006-09-25 04:50:00,1.90262,1.90316,1.90246,1.90311,197699998.0
2006-09-25 04:55:00,1.90317,1.90325,1.90258,1.90283,327200002.0
2006-09-25 05:00:00,1.90292,1.90292,1.9026,1.90268,129200000.0
2006-09-25 05:05:00,1.90272,1.90278,1.90249,1.9026,401999998.0
2006-09-25 05:10:00,1.90265,1.90265,1.90225,1.9026,378000003.0
2006-09-25 05:15:00,1.90261,1.90309,1.90234,1.90304,225000002.0
2006-09-25 05:20:00,1.903,1.90337,1.903,1.9033,323700001.0
2006-09-25 05:25:00,1.90328,1.90345,1.90326,1.90337,156600000.0
2006-09-25 05:30:00,1.90325,1.90344,1.90302,1.90343,297500000.0
2006-09-25 05:35:00,1.9034,1.90345,1.90316,1.90337,234199998.0
2006-09-25 05:40:00,1.90342,1.90342,1.90298,1.903,201899999.0
2006-09-25 05:45:00,1.90315,1.90325,1.90284,1.90307,189850000.0
2006-09-25 05:50:00,1.90317,1.90326,1.90282,1.90324,217299999.0
2006-09-25 05:55:00,1.90322,1.90339,1.90313,1.9033,284700001.0
2006-09-25 06:00:00,1.9034,1.90359,1.90337,1.90354,280799998.0
2006-09-25 06:05:00,1.90343,1.90356,1.90327,1.90352,229300000.0
2006-09-25 06:10:00,1.90356,1.9043,1.90356,1.90422,253800001.0
2006-09-25 06:15:00,1.90427,1.90428,1.90365,1.90387,352700000.0
2006-09-25 06:20:00,1.90379,1.90399,1.90372,1.90392,369700001.0
2006-09-25 06:25:00,1.90405,1.9045,1.90403,1.90425,216499997.0
2006-09-25 06:30:00,1.90425,1.90462,1.90422,1.90461,385200004.0
2006-09-25 06:35:00,1.90471,1.90471,1.90439,1.90448,282800000.0
2006-09-25 06:40:00,1.90445,1.90455,1.90431,1.90455,181900001.0
2006-09-25 06:45:00,1.90443,1.90472,1.90434,1.90455,225099999.0
2006-09-25 06:50:00,1.90455,1.90463,1.90425,1.90461,207599999.0
2006-09-25 06:55:00,1.9046,1.90465,1.9045,1.9045,131700000.0
2006-09-25 07:00:00,1.90462,1.90463,1.90446,1.90449,226750000.0
2006-09-25 07:05:00,1.90447,1.90455,1.90418,1.90422,222200000.0
2006-09-25 07:10:00,1.90424,1.90431,1.90403,1.9042,232099999.0
2006-09-25 07:15:00,1.90427,1.90453,1.90407,1.90439,319400003.0
2006-09-25 07:20:00,1.90441,1.90441,1.90403,1.90403,289700000.0
2006-09-25 07:25:00,1.90397,1.90403,1.90383,1.90396,272700000.0
2006-09-25 07:30:00,1.90408,1.90428,1.9039,1.90392,386700002.0
2006-09-25 07:35:00,1.90395,1.90408,1.90345,1.90345,147800000.0
2006-09-25 07:40:00,1.90341,1.90379,1.90312,1.90373,242599998.0
2006-09-25 07:45:00,1.90368,1.9039,1.90347,1.90389,319200000.0
2006-09-25 07:50:00,1.90392,1.90422,1.90379,1.90412,174099999.0
2006-09-25 07:55:00,1.90402,1.90422,1.9039,1.90415,167899998.0
2006-09-25 08:00:00,1.9041,1.90556,1.90406,1.90556,345799999.0
2006-09-25 08:05:00,1.90553,1.90559,1.90502,1.90508,224450000.0
2006-09-25 08:10:00,1.90495,1.90528,1.90488,1.90513,444169997.0
2006-09-25 08:15:00,1.90528,1.9054,1.90477,1.90478,167600000.0
2006-09-25 08:20:00,1.90473,1.90474,1.90441,1.90448,219900001.0
2006-09-25 08:25:00,1.90442,1.90522,1.90442,1.9052,416500002.0
2006-09-25 08:30:00,1.90525,1.90708,1.90518,1.90646,401000002.0
2006-09-25 08:35:00,1.90652,1.90694,1.90652,1.90668,256500000.0
2006-09-25 08:40:00,1.90656,1.90678,1.90637,1.90644,341870003.0
2006-09-25 08:45:00,1.90655,1.90655,1.906,1.90639,257100002.0
2006-09-25 08:50:00,1.90638,1.90658,1.90635,1.90652,325799997.0
2006-09-25 08:55:00,1.90648,1.90652,1.90583,1.90586,202299999.0
2006-09-25 09:00:00,1.90577,1.9061,1.90499,1.90499,298700001.0
2006-09-25 09:05:00,1.90502,1.90507,1.90405,1.90447,507600001.0
2006-09-25 09:10:00,1.90458,1.90576,1.90458,1.90576,213800001.0
2006-09-25 09:15:00,1.90567,1.9064,1.90553,1.90635,288200001.0
2006-09-25 09:20:00,1.90626,1.90641,1.90516,1.9052,277299998.0
2006-09-25 09:25:00,1.90516,1.9054,1.90505,1.90526,292999998.0
2006-09-25 09:30:00,1.90527,1.90535,1.90416,1.90431,221199999.0
2006-09-25 09:35:00,1.90428,1.9048,1.90426,1.90464,271799998.0
2006-09-25 09:40:00,1.90455,1.90459,1.9039,1.9039,230400000.0
2006-09-25 09:45:00,1.90374,1.9039,1.9035,1.9035,287999997.0
2006-09-25 09:50:00,1.90351,1.90405,1.90345,1.90375,342199995.0
2006-09-25 09:55:00,1.90354,1.90354,1.90288,1.90313,273099998.0
2006-09-25 10:00:00,1.90321,1.90335,1.90297,1.90318,246369999.0
2006-09-25 10:05:00,1.90323,1.90379,1.90322,1.90372,307100000.0
2006-09-25 10:10:00,1.90371,1.9041,1.90368,1.90395,298100000.0
2006-09-25 10:15:00,1.90393,1.90411,1.90363,1.90408,332000001.0
2006-09-25 10:20:00,1.90398,1.90403,1.90371,1.90385,328299997.0
2006-09-25 10:25:00,1.90388,1.90411,1.90384,1.90395,338000000.0
2006-09-25 10:30:00,1.904,1.90407,1.90372,1.90385,164200000.0
2006-09-25 10:35:00,1.90387,1.90416,1.9038,1.90395,399000003.0
2006-09-25 10:40:00,1.904,1.90402,1.90311,1.90344,440599998.0
2006-09-25 10:45:00,1.90342,1.90425,1.90342,1.90384,262999999.0
2006-09-25 10:50:00,1.90392,1.90438,1.90392,1.90404,285099999.0
2006-09-25 10:55:00,1.90407,1.9043,1.90335,1.90335,374700005.0
2006-09-25 11:00:00,1.90327,1.90329,1.90172,1.9024,370899997.0
2006-09-25 11:05:00,1.90245,1.90252,1.90167,1.90171,429799998.0
2006-09-25 11:10:00,1.90164,1.90209,1.90074,1.90077,332799999.0
2006-09-25 11:15:00,1.90085,1.90096,1.9004,1.90083,411300003.0
2006-09-25 11:20:00,1.90088,1.9016,1.90075,1.9016,376999995.0
2006-09-25 11:25:00,1.90146,1.90171,1.90146,1.90165,391200000.0
2006-09-25 11:30:00,1.90164,1.90204,1.90164,1.90191,344699997.0
2006-09-25 11:35:00,1.90192,1.90226,1.90192,1.90219,365500001.0
2006-09-25 11:40:00,1.90221,1.90285,1.90221,1.90274,412700000.0
2006-09-25 11:45:00,1.90287,1.90353,1.90287,1.90304,415100004.0
2006-09-25 11:50:00,1.90298,1.90335,1.90223,1.90308,367900003.0
2006-09-25 11:55:00,1.90307,1.90339,1.90264,1.90265,314600000.0
2006-09-25 12:00:00,1.90262,1.90282,1.90244,1.90255,393200000.0
2006-09-25 12:05:00,1.90268,1.90274,1.90247,1.90263,150299999.0
2006-09-25 12:10:00,1.90267,1.90271,1.90231,1.90238,239800002.0
2006-09-25 12:15:00,1.90231,1.90251,1.90207,1.90221,342699997.0
2006-09-25 12:20:00,1.90233,1.90239,1.90206,1.9021,366500002.0
2006-09-25 12:25:00,1.9021,1.90234,1.90181,1.90182,302050000.0
2006-09-25 12:30:00,1.90188,1.90201,1.90176,1.90185,354899997.0
2006-09-25 12:35:00,1.90204,1.90243,1.90199,1.9023,229100000.0
2006-09-25 12:40:00,1.90228,1.90293,1.90221,1.90267,356799999.0
2006-09-25 12:45:00,1.90252,1.90252,1.90196,1.90223,384100001.0
2006-09-25 12:50:00,1.90221,1.90239,1.90204,1.90212,438100002.0
2006-09-25 12:55:00,1.9021,1.90238,1.90199,1.90217,303100000.0
2006-09-25 13:00:00,1.90222,1.90275,1.90214,1.90273,427400002.0
2006-09-25 13:05:00,1.90268,1.90295,1.9026,1.90295,389800005.0
2006-09-25 13:10:00,1.90292,1.90296,1.90272,1.90277,336100003.0
2006-09-25 13:15:00,1.90275,1.90284,1.90256,1.90284,251400000.0
2006-09-25 13:20:00,1.90291,1.90301,1.90277,1.90288,267300000.0
2006-09-25 13:25:00,1.90288,1.90303,1.90286,1.90298,410700001.0
2006-09-25 13:30:00,1.90295,1.90305,1.90278,1.90285,214900000.0
2006-09-25 13:35:00,1.90284,1.90315,1.90283,1.9031,340700000.0
2006-09-25 13:40:00,1.90315,1.90317,1.90283,1.90297,317100001.0
2006-09-25 13:45:00,1.90292,1.903,1.90275,1.90287,464199998.0
2006-09-25 13:50:00,1.90279,1.90283,1.90262,1.90275,279000000.0
2006-09-25 13:55:00,1.90261,1.90261,1.90196,1.90214,262600000.0
2006-09-25 14:00:00,1.90223,1.9024,1.90219,1.90235,312499997.0
2006-09-25 14:05:00,1.90235,1.90278,1.90226,1.90271,187999999.0
2006-09-25 14:10:00,1.90272,1.90272,1.90201,1.90204,244900000.0
2006-09-25 14:15:00,1.902,1.90204,1.90153,1.90174,284900003.0
2006-09-25 14:20:00,1.90163,1.90183,1.90115,1.90122,245600000.0
2006-09-25 14:25:00,1.90131,1.90223,1.90131,1.902,381199999.0
2006-09-25 14:30:00,1.90205,1.90245,1.90194,1.90236,349300000.0
2006-09-25 14:35:00,1.90228,1.90283,1.90215,1.90225,243500001.0
2006-09-25 14:40:00,1.90227,1.90281,1.90217,1.9028,360199997.0
2006-09-25 14:45:00,1.90272,1.90274,1.90225,1.90225,344800003.0
2006-09-25 14:50:00,1.90236,1.90266,1.90229,1.90254,314400002.0
2006-09-25 14:55:00,1.90255,1.90276,1.90229,1.90229,258600001.0
2006-09-25 15:00:00,1.90237,1.90282,1.90237,1.90271,341600002.0
2006-09-25 15:05:00,1.90267,1.90278,1.90245,1.90262,484200003.0
2006-09-25 15:10:00,1.9026,1.90266,1.90219,1.90238,304599999.0
2006-09-25 15:15:00,1.90238,1.90241,1.90162,1.90193,377099998.0
2006-09-25 15:20:00,1.90198,1.9031,1.90198,1.9031,343800003.0
2006-09-25 15:25:00,1.90311,1.90311,1.90175,1.90188,405999998.0
2006-09-25 15:30:00,1.90178,1.90203,1.90132,1.90165,379900001.0
2006-09-25 15:35:00,1.90175,1.90263,1.90165,1.90249,290399996.0
2006-09-25 15:40:00,1.90249,1.90262,1.90205,1.90217,337449998.0
2006-09-25 15:45:00,1.90225,1.90253,1.90202,1.90241,271499999.0
2006-09-25 15:50:00,1.90238,1.9024,1.90207,1.90219,286299999.0
2006-09-25 15:55:00,1.90224,1.90264,1.90219,1.90227,278450001.0
2006-09-25 16:00:00,1.90152,1.90152,1.89986,1.90084,445600000.0
2006-09-25 16:05:00,1.90077,1.90265,1.90045,1.90265,347670002.0
2006-09-25 16:10:00,1.90257,1.90295,1.90245,1.90273,346300003.0
2006-09-25 16:15:00,1.90278,1.90279,1.90233,1.90273,294999999.0
2006-09-25 16:20:00,1.90289,1.903,1.90264,1.90276,323500001.0
2006-09-25 16:25:00,1.90279,1.90283,1.90121,1.90126,355900004.0
2006-09-25 16:30:00,1.90116,1.90127,1.89881,1.89944,426299999.0
2006-09-25 16:35:00,1.89946,1.89946,1.89853,1.89921,317300001.0
2006-09-25 16:40:00,1.89908,1.89956,1.89881,1.89915,402900002.0
2006-09-25 16:45:00,1.89919,1.89944,1.89866,1.8987,263800001.0
2006-09-25 16:50:00,1.89868,1.89868,1.89811,1.89842,280000002.0
2006-09-25 16:55:00,1.8985,1.89929,1.89825,1.89929,345249999.0
2006-09-25 17:00:00,1.89915,1.89981,1.89879,1.89977,366100001.0
2006-09-25 17:05:00,1.89978,1.9008,1.89978,1.9003,304199997.0
2006-09-25 17:10:00,1.90038,1.90093,1.90035,1.90045,335900003.0
2006-09-25 17:15:00,1.90045,1.9008,1.9003,1.9005,338599997.0
2006-09-25 17:20:00,1.90049,1.9008,1.90017,1.90036,249799998.0
2006-09-25 17:25:00,1.90034,1.9004,1.9,1.9004,211999998.0
2006-09-25 17:30:00,1.9004,1.90062,1.90003,1.90003,268900001.0
2006-09-25 17:35:00,1.90006,1.90011,1.89943,1.89943,268699998.0
2006-09-25 17:40:00,1.89949,1.8999,1.8994,1.89952,292899995.0
2006-09-25 17:45:00,1.89959,1.89969,1.89866,1.89948,247900001.0
2006-09-25 17:50:00,1.89943,1.89953,1.89917,1.89945,371800000.0
2006-09-25 17:55:00,1.89947,1.89987,1.89939,1.89976,198900000.0
2006-09-25 18:00:00,1.89983,1.90092,1.89983,1.90064,4450350003.0
2006-09-25 18:05:00,1.90054,1.90073,1.90045,1.90073,5174000003.0
2006-09-25 18:10:00,1.90073,1.90073,1.90024,1.9003,3368399984.0
2006-09-25 18:15:00,1.90038,1.90057,1.90024,1.90038,3471049986.0
2006-09-25 18:20:00,1.90038,1.90044,1.90002,1.90017,3411199985.0
2006-09-25 18:25:00,1.90015,1.90034,1.89999,1.90006,3146900005.0
2006-09-25 18:30:00,1.90005,1.9002,1.89993,1.90005,2701469995.0
2006-09-25 18:35:00,1.90006,1.90046,1.90006,1.90035,1011600001.0
2006-09-25 18:40:00,1.90035,1.90073,1.90011,1.90066,1608599998.0
2006-09-25 18:45:00,1.9007,1.90121,1.90068,1.90114,1129600004.0
2006-09-25 18:50:00,1.90116,1.90118,1.90072,1.90094,1767800004.0
2006-09-25 18:55:00,1.901,1.90151,1.9009,1.9014,2210450008.0
2006-09-25 19:00:00,1.90135,1.90161,1.90101,1.90145,1773200009.0
2006-09-25 19:05:00,1.90145,1.90165,1.9013,1.90165,1779700003.0
2006-09-25 19:10:00,1.90159,1.90163,1.90134,1.90162,1629300003.0
2006-09-25 19:15:00,1.9016,1.90164,1.90143,1.90149,1307499998.0
2006-09-25 19:20:00,1.9014,1.90147,1.90131,1.90143,1364450006.0
2006-09-25 19:25:00,1.90144,1.90144,1.90106,1.90118,1543699995.0
2006-09-25 19:30:00,1.9012,1.90145,1.90117,1.9014,1640900001.0
2006-09-25 19:35:00,1.9014,1.90161,1.90134,1.90152,1242900004.0
2006-09-25 19:40:00,1.90152,1.90157,1.90135,1.9014,1473800000.0
2006-09-25 19:45:00,1.90142,1.90152,1.90121,1.90142,979499996.0
2006-09-25 19:50:00,1.90142,1.90151,1.90123,1.90131,1015999990.0
2006-09-25 19:55:00,1.90125,1.90161,1.90122,1.9016,1426500003.0
2006-09-25 20:00:00,1.90159,1.90171,1.90125,1.90137,987000006.0
2006-09-25 20:05:00,1.90149,1.90163,1.90137,1.90149,873700000.0
2006-09-25 20:10:00,1.90138,1.90144,1.90107,1.90111,943850001.0
2006-09-25 20:15:00,1.90111,1.90125,1.90111,1.90125,1012299997.0
2006-09-25 20:20:00,1.90117,1.90144,1.90106,1.90144,1012799996.0
2006-09-25 20:25:00,1.90148,1.90159,1.9013,1.90142,1606099996.0
2006-09-25 20:30:00,1.9014,1.90174,1.90134,1.90162,2044700000.0
2006-09-25 20:35:00,1.90162,1.90175,1.90129,1.9015,798750002.0
2006-09-25 20:40:00,1.90147,1.9017,1.90133,1.90157,1182999997.0
2006-09-25 20:45:00,1.90153,1.90177,1.90137,1.90175,858299999.0
2006-09-25 20:50:00,1.90168,1.90183,1.9015,1.9015,1856899992.0
2006-09-25 20:55:00,1.90152,1.90177,1.90152,1.90174,2171099994.0
2006-09-25 21:00:00,1.90173,1.90207,1.90165,1.9018,1228099995.0
2006-09-25 21:05:00,1.9018,1.90188,1.90165,1.90172,654899994.0
2006-09-25 21:10:00,1.90172,1.90172,1.90131,1.90148,961599997.0
2006-09-25 21:15:00,1.90158,1.90161,1.90134,1.90144,685449996.0
2006-09-25 21:20:00,1.90145,1.90151,1.90125,1.90136,847100001.0
2006-09-25 21:25:00,1.90136,1.90156,1.90136,1.90152,540900001.0
2006-09-25 21:30:00,1.90155,1.90155,1.90115,1.90135,817500003.0
2006-09-25 21:35:00,1.9014,1.90152,1.90117,1.90117,581899995.0
2006-09-25 21:40:00,1.90111,1.90125,1.90103,1.90121,674699996.0
2006-09-25 21:45:00,1.90119,1.90136,1.90106,1.90136,574199992.0
2006-09-25 21:50:00,1.90125,1.90125,1.9007,1.90075,387699999.0
2006-09-25 21:55:00,1.90077,1.90095,1.90077,1.90082,860099996.0
2006-09-25 22:00:00,1.90078,1.90086,1.90067,1.90077,906900000.0
2006-09-25 22:05:00,1.90079,1.90085,1.90069,1.90077,362400000.0
2006-09-25 22:10:00,1.90068,1.90083,1.90056,1.90075,349200002.0
2006-09-25 22:15:00,1.90072,1.90075,1.90033,1.90033,619570002.0
2006-09-25 22:20:00,1.90029,1.90035,1.89985,1.90021,465500000.0
2006-09-25 22:25:00,1.90027,1.90027,1.89967,1.89975,424099998.0
2006-09-25 22:30:00,1.89974,1.89974,1.89942,1.89948,558150001.0
2006-09-25 22:35:00,1.89955,1.89995,1.89955,1.89971,363200003.0
2006-09-25 22:40:00,1.89969,1.89984,1.89949,1.89955,405900000.0
2006-09-25 22:45:00,1.89953,1.89961,1.89949,1.89961,311800001.0
2006-09-25 22:50:00,1.89977,1.89977,1.89945,1.89962,293949999.0
2006-09-25 22:55:00,1.89955,1.8996,1.89921,1.89955,295999998.0
2006-09-25 23:00:00,1.89943,1.89948,1.89908,1.89941,232399999.0
2006-09-25 23:05:00,1.8994,1.89945,1.8993,1.8994,116799999.0
2006-09-25 23:10:00,1.89936,1.89945,1.89922,1.89937,335000003.0
2006-09-25 23:15:00,1.89932,1.8995,1.89924,1.89928,371099999.0
2006-09-25 23:20:00,1.89937,1.8995,1.89913,1.89923,338899997.0
2006-09-25 23:25:00,1.89931,1.89992,1.89931,1.8999,227999999.0
2006-09-25 23:30:00,1.89989,1.90013,1.89983,1.9,339100001.0
2006-09-25 23:35:00,1.89992,1.90002,1.89983,1.89994,75400001.0
2006-09-25 23:40:00,1.89988,1.89991,1.89966,1.8998,152000000.0
2006-09-25 23:45:00,1.89986,1.89995,1.89975,1.89979,221999998.0
2006-09-25 23:50:00,1.89976,1.89996,1.89962,1.89985,204200000.0
2006-09-25 23:55:00,1.89982,1.89997,1.89976,1.89992,165750000.0
2006-09-26 00:00:00,1.89991,1.90015,1.89986,1.9,178800002.0
2006-09-26 00:05:00,1.90009,1.90021,1.90002,1.9001,187900001.0
2006-09-26 00:10:00,1.90015,1.90017,1.89965,1.8997,214799999.0
2006-09-26 00:15:00,1.89968,1.89989,1.89963,1.89978,236899998.0
2006-09-26 00:20:00,1.89978,1.89987,1.8997,1.89978,231799999.0
2006-09-26 00:25:00,1.8997,1.89985,1.89957,1.89982,321299998.0
2006-09-26 00:30:00,1.89979,1.89996,1.8996,1.8998,170000000.0
2006-09-26 00:35:00,1.89992,1.90001,1.89958,1.89974,178500000.0
2006-09-26 00:40:00,1.89968,1.89992,1.89967,1.89976,343599999.0
2006-09-26 00:45:00,1.89988,1.89995,1.89975,1.89993,245700001.0
2006-09-26 00:50:00,1.89991,1.90013,1.8998,1.89995,172299998.0
2006-09-26 00:55:00,1.89992,1.90017,1.89992,1.9001,341600001.0
2006-09-26 01:00:00,1.90012,1.90023,1.9,1.90006,169850000.0
2006-09-26 01:05:00,1.90012,1.90015,1.89992,1.90015,222899998.0
2006-09-26 01:10:00,1.90012,1.90012,1.89997,1.90005,170100000.0
2006-09-26 01:15:00,1.89998,1.90033,1.89984,1.90033,259100001.0
2006-09-26 01:20:00,1.90027,1.9004,1.90009,1.90037,161299999.0
2006-09-26 01:25:00,1.90034,1.90058,1.90029,1.90044,256499999.0
2006-09-26 01:30:00,1.90052,1.90052,1.90032,1.90039,178699997.0
2006-09-26 01:35:00,1.90033,1.90062,1.90017,1.90058,259399999.0
2006-09-26 01:40:00,1.90073,1.90157,1.90073,1.90099,326199999.0
2006-09-26 01:45:00,1.90112,1.9012,1.90092,1.90105,155000000.0
2006-09-26 01:50:00,1.90096,1.90105,1.90066,1.90095,301200002.0
2006-09-26 01:55:00,1.9009,1.90118,1.90081,1.90102,225000000.0
2006-09-26 02:00:00,1.90101,1.90146,1.90099,1.90135,314699998.0
2006-09-26 02:05:00,1.9014,1.90228,1.9013,1.90228,209299999.0
2006-09-26 02:10:00,1.90232,1.90237,1.9019,1.9021,306499997.0
2006-09-26 02:15:00,1.90213,1.90246,1.902,1.90231,355200000.0
2006-09-26 02:20:00,1.90225,1.90256,1.90213,1.9024,263000001.0
2006-09-26 02:25:00,1.9023,1.90251,1.90221,1.90244,252000003.0
2006-09-26 02:30:00,1.90232,1.90243,1.90209,1.9023,221199999.0
2006-09-26 02:35:00,1.90228,1.90238,1.90218,1.90218,210799998.0
2006-09-26 02:40:00,1.90208,1.90215,1.90185,1.90204,361100000.0
2006-09-26 02:45:00,1.90203,1.90226,1.90198,1.90215,252499997.0
2006-09-26 02:50:00,1.90218,1.90232,1.90211,1.90231,334300001.0
2006-09-26 02:55:00,1.90226,1.90235,1.90209,1.90225,231200001.0
2006-09-26 03:00:00,1.90234,1.90245,1.90226,1.90242,285149998.0
2006-09-26 03:05:00,1.90235,1.90247,1.90222,1.9023,256000002.0
2006-09-26 03:10:00,1.90232,1.90239,1.90219,1.9023,224099996.0
2006-09-26 03:15:00,1.90241,1.90248,1.90225,1.9023,287899999.0
2006-09-26 03:20:00,1.90232,1.90232,1.90205,1.90229,206400005.0
2006-09-26 03:25:00,1.90218,1.90225,1.90211,1.9022,207899998.0
2006-09-26 03:30:00,1.90221,1.90221,1.90156,1.90156,145000000.0
2006-09-26 03:35:00,1.90147,1.90148,1.9012,1.90132,191199999.0
2006-09-26 03:40:00,1.90137,1.90171,1.90134,1.9016,160199999.0
2006-09-26 03:45:00,1.90156,1.90163,1.90142,1.90158,273199997.0
2006-09-26 03:50:00,1.90146,1.90146,1.90091,1.90098,240399998.0
2006-09-26 03:55:00,1.90098,1.90149,1.90082,1.90149,228000000.0
2006-09-26 04:00:00,1.90144,1.90165,1.9013,1.90151,260399999.0
2006-09-26 04:05:00,1.90155,1.90174,1.90153,1.9016,261700000.0
2006-09-26 04:10:00,1.90144,1.90165,1.90135,1.90138,335000000.0
2006-09-26 04:15:00,1.9015,1.90175,1.90148,1.90165,192600001.0
2006-09-26 04:20:00,1.90155,1.90168,1.90094,1.90094,282800000.0
2006-09-26 04:25:00,1.90076,1.90076,1.90034,1.90065,388500003.0
2006-09-26 04:30:00,1.90058,1.90061,1.90038,1.9005,180400001.0
2006-09-26 04:35:00,1.90045,1.90062,1.90043,1.90056,199600001.0
2006-09-26 04:40:00,1.90067,1.90068,1.90052,1.90055,279799997.0
2006-09-26 04:45:00,1.9006,1.90075,1.90055,1.90068,132900000.0
2006-09-26 04:50:00,1.90058,1.90088,1.90046,1.90075,349000000.0
2006-09-26 04:55:00,1.90075,1.90102,1.90063,1.90099,197350000.0
2006-09-26 05:00:00,1.90088,1.90088,1.9005,1.90068,144200003.0
2006-09-26 05:05:00,1.90074,1.90081,1.90063,1.90076,287199999.0
2006-09-26 05:10:00,1.90081,1.90081,1.90052,1.9007,205700001.0
2006-09-26 05:15:00,1.90061,1.90091,1.90053,1.90063,220899999.0
2006-09-26 05:20:00,1.90056,1.90066,1.90053,1.90065,203799999.0
2006-09-26 05:25:00,1.90063,1.90098,1.90051,1.90062,200900001.0
2006-09-26 05:30:00,1.9006,1.90085,1.90055,1.90085,250599999.0
2006-09-26 05:35:00,1.90078,1.90098,1.9007,1.9009,154499998.0
2006-09-26 05:40:00,1.90127,1.90127,1.90089,1.9011,238600002.0
2006-09-26 05:45:00,1.90119,1.90137,1.90114,1.90128,209900000.0
2006-09-26 05:50:00,1.90131,1.90131,1.901,1.90115,216399996.0
2006-09-26 05:55:00,1.90112,1.90136,1.90103,1.90112,375899998.0
2006-09-26 06:00:00,1.90105,1.90139,1.90097,1.90105,230199999.0
2006-09-26 06:05:00,1.90102,1.90136,1.90091,1.90136,354769999.0
2006-09-26 06:10:00,1.90103,1.90127,1.90094,1.90094,328499999.0
2006-09-26 06:15:00,1.90101,1.90103,1.90071,1.90071,313799998.0
2006-09-26 06:20:00,1.90069,1.90082,1.90061,1.9007,225100000.0
2006-09-26 06:25:00,1.90073,1.90075,1.90053,1.90059,203300002.0
2006-09-26 06:30:00,1.9005,1.90065,1.90043,1.90053,266400000.0
2006-09-26 06:35:00,1.90052,1.90086,1.90045,1.90062,234600001.0
2006-09-26 06:40:00,1.90067,1.90078,1.9004,1.90047,117900000.0
2006-09-26 06:45:00,1.9005,1.90058,1.90032,1.90041,250000000.0
2006-09-26 06:50:00,1.9004,1.9006,1.90016,1.90042,425699996.0
2006-09-26 06:55:00,1.90027,1.90065,1.90014,1.90035,423199998.0
2006-09-26 07:00:00,1.9005,1.90077,1.9004,1.9006,200550002.0
2006-09-26 07:05:00,1.90057,1.90065,1.9005,1.9006,195000004.0
2006-09-26 07:10:00,1.90071,1.90101,1.90071,1.9009,258400001.0
2006-09-26 07:15:00,1.90089,1.90089,1.90058,1.90078,190400000.0
2006-09-26 07:20:00,1.90075,1.90118,1.9006,1.90118,292999997.0
2006-09-26 07:25:00,1.90119,1.90152,1.90089,1.90103,262400000.0
2006-09-26 07:30:00,1.90114,1.90142,1.90094,1.90137,324600000.0
2006-09-26 07:35:00,1.90145,1.90149,1.90111,1.90116,306499995.0
2006-09-26 07:40:00,1.90128,1.9014,1.90112,1.9013,198900000.0
2006-09-26 07:45:00,1.90124,1.90125,1.90064,1.9008,426699996.0
2006-09-26 07:50:00,1.90091,1.9012,1.90069,1.9008,224400001.0
2006-09-26 07:55:00,1.90094,1.90147,1.90091,1.90137,220300000.0
2006-09-26 08:00:00,1.90143,1.90149,1.90058,1.90073,344100002.0
2006-09-26 08:05:00,1.90075,1.90079,1.9006,1.90068,333199998.0
2006-09-26 08:10:00,1.90057,1.90057,1.89985,1.89993,242900000.0
2006-09-26 08:15:00,1.89996,1.9003,1.89958,1.9003,321900000.0
2006-09-26 08:20:00,1.90028,1.90052,1.9002,1.90048,185800000.0
2006-09-26 08:25:00,1.90039,1.90049,1.90022,1.90027,351999998.0
2006-09-26 08:30:00,1.90027,1.90044,1.89997,1.90007,181200000.0
2006-09-26 08:35:00,1.90015,1.90015,1.89945,1.89945,375800001.0
2006-09-26 08:40:00,1.8994,1.90003,1.89934,1.89958,557899998.0
2006-09-26 08:45:00,1.89976,1.9,1.89966,1.89974,301299999.0
2006-09-26 08:50:00,1.8996,1.8996,1.89895,1.8991,226999998.0
2006-09-26 08:55:00,1.89917,1.89928,1.89874,1.8988,223000002.0
2006-09-26 09:00:00,1.89878,1.89941,1.89876,1.89876,354700004.0
2006-09-26 09:05:00,1.89877,1.89897,1.89843,1.89862,177700001.0
2006-09-26 09:10:00,1.89867,1.89869,1.89776,1.89824,350800000.0
2006-09-26 09:15:00,1.89816,1.8989,1.89816,1.89882,286549999.0
2006-09-26 09:20:00,1.89887,1.89897,1.89877,1.8988,239299999.0
2006-09-26 09:25:00,1.89883,1.89903,1.89876,1.89903,201700001.0
2006-09-26 09:30:00,1.89901,1.89905,1.89885,1.89905,330200000.0
2006-09-26 09:35:00,1.89925,1.89942,1.89868,1.89872,295700001.0
2006-09-26 09:40:00,1.89869,1.89897,1.89862,1.89884,274100003.0
2006-09-26 09:45:00,1.89879,1.89912,1.89871,1.89906,309600004.0
2006-09-26 09:50:00,1.89915,1.89933,1.89876,1.89907,307100000.0
2006-09-26 09:55:00,1.89907,1.8992,1.89882,1.8989,318699999.0
2006-09-26 10:00:00,1.8992,1.90006,1.89883,1.89913,334799998.0
2006-09-26 10:05:00,1.89917,1.90027,1.89904,1.9001,450700002.0
2006-09-26 10:10:00,1.90007,1.90007,1.89651,1.89651,391099998.0
2006-09-26 10:15:00,1.89633,1.89679,1.89564,1.89579,206700000.0
2006-09-26 10:20:00,1.8958,1.89709,1.89572,1.89659,405300003.0
2006-09-26 10:25:00,1.89655,1.89681,1.89635,1.89657,212800002.0
2006-09-26 10:30:00,1.89656,1.897,1.89653,1.89683,264800002.0
2006-09-26 10:35:00,1.89683,1.89687,1.89617,1.89617,303346992.0
2006-09-26 10:40:00,1.89622,1.89659,1.89585,1.8959,311500002.0
2006-09-26 10:45:00,1.89598,1.89619,1.89504,1.89512,360000000.0
2006-09-26 10:50:00,1.89515,1.89541,1.89474,1.89537,308599997.0
2006-09-26 10:55:00,1.89527,1.89527,1.89393,1.89393,424300002.0
2006-09-26 11:00:00,1.89395,1.89416,1.89377,1.89387,363900004.0
2006-09-26 11:05:00,1.89399,1.89468,1.89399,1.89465,272399997.0
2006-09-26 11:10:00,1.89464,1.89571,1.89462,1.8956,369099997.0
2006-09-26 11:15:00,1.8956,1.89623,1.89553,1.89586,326100000.0
2006-09-26 11:20:00,1.89571,1.89614,1.89571,1.89571,352599997.0
2006-09-26 11:25:00,1.89556,1.89567,1.89522,1.89549,291199997.0
2006-09-26 11:30:00,1.89539,1.89542,1.89495,1.8953,418769999.0
2006-09-26 11:35:00,1.89528,1.89533,1.89465,1.8947,330599998.0
2006-09-26 11:40:00,1.89466,1.89591,1.89466,1.89586,276700001.0
2006-09-26 11:45:00,1.89583,1.89588,1.89478,1.8952,467800002.0
2006-09-26 11:50:00,1.89513,1.89513,1.89405,1.89405,326300001.0
2006-09-26 11:55:00,1.89405,1.89468,1.89397,1.89448,373600003.0
2006-09-26 12:00:00,1.89437,1.89441,1.89364,1.8939,270699999.0
2006-09-26 12:05:00,1.89433,1.8949,1.89415,1.89419,215099998.0
2006-09-26 12:10:00,1.8942,1.8944,1.89388,1.89398,279499999.0
2006-09-26 12:15:00,1.89405,1.89435,1.89399,1.89404,221100000.0
2006-09-26 12:20:00,1.89413,1.89486,1.89405,1.89444,270199999.0
2006-09-26 12:25:00,1.8945,1.89497,1.8945,1.89496,236800000.0
2006-09-26 12:30:00,1.89497,1.89557,1.89475,1.89537,403500002.0
2006-09-26 12:35:00,1.89539,1.89569,1.89517,1.89522,230800001.0
2006-09-26 12:40:00,1.89523,1.89544,1.89517,1.89518,320000000.0
2006-09-26 12:45:00,1.89509,1.89625,1.89463,1.89625,310400000.0
2006-09-26 12:50:00,1.89626,1.89687,1.89603,1.89687,362599997.0
2006-09-26 12:55:00,1.89702,1.89735,1.89627,1.89675,363299998.0
2006-09-26 13:00:00,1.89683,1.89683,1.89652,1.89661,311999996.0
2006-09-26 13:05:00,1.89642,1.89642,1.8955,1.8955,339300000.0
2006-09-26 13:10:00,1.8955,1.8958,1.8955,1.89566,237800000.0
2006-09-26 13:15:00,1.89567,1.89576,1.89534,1.89557,389499998.0
2006-09-26 13:20:00,1.89562,1.89632,1.89543,1.8955,289999999.0
2006-09-26 13:25:00,1.8955,1.8955,1.89489,1.89515,384200001.0
2006-09-26 13:30:00,1.89518,1.89551,1.89515,1.89531,377800000.0
2006-09-26 13:35:00,1.89532,1.89534,1.89475,1.89489,298399999.0
2006-09-26 13:40:00,1.89503,1.89503,1.89441,1.89445,408199999.0
2006-09-26 13:45:00,1.89443,1.8947,1.89432,1.89463,321699999.0
2006-09-26 13:50:00,1.8947,1.89521,1.89443,1.89468,266399999.0
2006-09-26 13:55:00,1.8946,1.89559,1.89457,1.89549,309399999.0
2006-09-26 14:00:00,1.8955,1.89646,1.89543,1.89614,236999998.0
2006-09-26 14:05:00,1.89615,1.89646,1.89606,1.89606,317600000.0
2006-09-26 14:10:00,1.89617,1.89631,1.89603,1.89624,313699999.0
2006-09-26 14:15:00,1.89624,1.89681,1.89617,1.89671,337799999.0
2006-09-26 14:20:00,1.89675,1.89706,1.89661,1.89684,273099998.0
2006-09-26 14:25:00,1.89684,1.89685,1.89598,1.89604,336799999.0
2006-09-26 14:30:00,1.89607,1.89621,1.89577,1.89621,378799999.0
2006-09-26 14:35:00,1.89618,1.89628,1.8955,1.8955,286950003.0
2006-09-26 14:40:00,1.89528,1.89528,1.89488,1.89523,368649999.0
2006-09-26 14:45:00,1.89527,1.89577,1.89527,1.89538,255700003.0
2006-09-26 14:50:00,1.89544,1.89557,1.89518,1.89547,507599996.0
2006-09-26 14:55:00,1.8955,1.89593,1.89534,1.89578,315800000.0
2006-09-26 15:00:00,1.89582,1.89611,1.89571,1.89579,423700002.0
2006-09-26 15:05:00,1.89566,1.89588,1.89552,1.89565,320000003.0
2006-09-26 15:10:00,1.8956,1.89564,1.89539,1.8955,314099999.0
2006-09-26 15:15:00,1.89548,1.89561,1.89521,1.8955,345699998.0
2006-09-26 15:20:00,1.89555,1.89582,1.89531,1.89579,409100005.0
2006-09-26 15:25:00,1.8959,1.8965,1.89582,1.89631,401299995.0
2006-09-26 15:30:00,1.89618,1.89699,1.89603,1.8967,343499999.0
2006-09-26 15:35:00,1.89668,1.89766,1.89642,1.89702,238600002.0
2006-09-26 15:40:00,1.89705,1.89715,1.89681,1.89683,309700001.0
2006-09-26 15:45:00,1.89679,1.89679,1.89647,1.89668,302500002.0
2006-09-26 15:50:00,1.89662,1.89685,1.89637,1.89652,324600001.0
2006-09-26 15:55:00,1.89655,1.89674,1.89641,1.89657,247599998.0
2006-09-26 16:00:00,1.89617,1.89617,1.89425,1.89425,539400000.0
2006-09-26 16:05:00,1.89403,1.89403,1.89307,1.89384,327200000.0
2006-09-26 16:10:00,1.89377,1.89538,1.89362,1.895,271699999.0
2006-09-26 16:15:00,1.89481,1.8953,1.89461,1.8953,272099998.0
2006-09-26 16:20:00,1.89521,1.89533,1.8947,1.8947,320799995.0
2006-09-26 16:25:00,1.89453,1.89462,1.89433,1.89447,292799998.0
2006-09-26 16:30:00,1.89442,1.89493,1.89435,1.89493,343999996.0
2006-09-26 16:35:00,1.89497,1.89532,1.89474,1.89516,258150000.0
2006-09-26 16:40:00,1.8951,1.8951,1.89454,1.8946,215299998.0
2006-09-26 16:45:00,1.89439,1.89447,1.89354,1.89386,449600003.0
2006-09-26 16:50:00,1.89385,1.89432,1.89357,1.89429,425400001.0
2006-09-26 16:55:00,1.89433,1.89517,1.89422,1.89513,338700001.0
2006-09-26 17:00:00,1.89497,1.89498,1.89437,1.89484,441300000.0
2006-09-26 17:05:00,1.89485,1.89636,1.89485,1.8962,279699999.0
2006-09-26 17:10:00,1.8962,1.89651,1.89565,1.89651,375299999.0
2006-09-26 17:15:00,1.89643,1.89677,1.89599,1.8961,373300002.0
2006-09-26 17:20:00,1.89619,1.89646,1.89594,1.89646,353249998.0
2006-09-26 17:25:00,1.89635,1.89639,1.89587,1.89599,312470003.0
2006-09-26 17:30:00,1.89602,1.89664,1.89602,1.89625,286100001.0
2006-09-26 17:35:00,1.89628,1.89628,1.89558,1.89569,330500002.0
2006-09-26 17:40:00,1.89567,1.89576,1.89525,1.89536,409600002.0
2006-09-26 17:45:00,1.89539,1.89547,1.89487,1.89547,246700001.0
2006-09-26 17:50:00,1.8955,1.89628,1.8955,1.89553,336400002.0
2006-09-26 17:55:00,1.89542,1.89551,1.89488,1.89503,305499999.0
2006-09-26 18:00:00,1.89495,1.89522,1.89476,1.89517,4145816988.0
2006-09-26 18:05:00,1.89515,1.89611,1.89509,1.89605,5391270007.0
2006-09-26 18:10:00,1.89585,1.89611,1.89565,1.89572,3519400005.0
2006-09-26 18:15:00,1.89575,1.8959,1.89542,1.8955,3191000002.0
2006-09-26 18:20:00,1.89549,1.89556,1.89448,1.89463,3308520006.0
2006-09-26 18:25:00,1.89456,1.89479,1.89417,1.89417,2934699996.0
2006-09-26 18:30:00,1.89419,1.89498,1.89412,1.89485,3070400005.0
2006-09-26 18:35:00,1.89483,1.89492,1.89391,1.89413,1007100002.0
2006-09-26 18:40:00,1.89413,1.89478,1.894,1.8947,1362399994.0
2006-09-26 18:45:00,1.89469,1.89475,1.89443,1.89455,1212799989.0
2006-09-26 18:50:00,1.89466,1.89531,1.89465,1.895,1924169990.0
2006-09-26 18:55:00,1.895,1.89547,1.89489,1.89528,2298619986.0
2006-09-26 19:00:00,1.89536,1.89561,1.89512,1.89555,1659770005.0
2006-09-26 19:05:00,1.89552,1.89553,1.8951,1.89545,1859000004.0
2006-09-26 19:10:00,1.89542,1.89547,1.89515,1.89533,1308999997.0
2006-09-26 19:15:00,1.89532,1.89551,1.89505,1.89517,1570300002.0
2006-09-26 19:20:00,1.89512,1.89554,1.89507,1.89554,1472900005.0
2006-09-26 19:25:00,1.89552,1.89591,1.89541,1.8958,1702499995.0
2006-09-26 19:30:00,1.89576,1.89613,1.89551,1.89553,1771299998.0
2006-09-26 19:35:00,1.89551,1.89591,1.89546,1.89576,1396500000.0
2006-09-26 19:40:00,1.89569,1.89574,1.89557,1.89561,1510269996.0
2006-09-26 19:45:00,1.89562,1.89573,1.89469,1.89484,1048800002.0
2006-09-26 19:50:00,1.89487,1.89495,1.89474,1.8948,987850003.0
2006-09-26 19:55:00,1.89476,1.89511,1.89476,1.89495,1449550007.0
2006-09-26 20:00:00,1.89498,1.89512,1.89478,1.89482,772300000.0
2006-09-26 20:05:00,1.89485,1.89494,1.89468,1.8948,946600002.0
2006-09-26 20:10:00,1.8948,1.89541,1.89479,1.89533,1041800000.0
2006-09-26 20:15:00,1.8953,1.89544,1.89522,1.89544,979100003.0
2006-09-26 20:20:00,1.89539,1.89565,1.89525,1.89557,910049996.0
2006-09-26 20:25:00,1.89557,1.89609,1.89545,1.89598,1576400006.0
2006-09-26 20:30:00,1.89599,1.89606,1.89562,1.89562,2350799989.0
2006-09-26 20:35:00,1.8955,1.8959,1.89533,1.89577,1095699994.0
2006-09-26 20:40:00,1.89588,1.89592,1.89557,1.89582,1020999995.0
2006-09-26 20:45:00,1.89587,1.89592,1.89576,1.89586,1020800002.0
2006-09-26 20:50:00,1.8958,1.89601,1.89562,1.8958,1791750004.0
2006-09-26 20:55:00,1.89577,1.8967,1.89569,1.89643,2149499993.0
2006-09-26 21:00:00,1.89634,1.89634,1.89588,1.89602,1339000000.0
2006-09-26 21:05:00,1.896,1.89614,1.89586,1.89586,562349996.0
2006-09-26 21:10:00,1.89594,1.89602,1.89572,1.89582,853599996.0
2006-09-26 21:15:00,1.89583,1.89593,1.8955,1.89557,658500001.0
2006-09-26 21:20:00,1.89555,1.89555,1.89499,1.89508,1013199995.0
2006-09-26 21:25:00,1.89512,1.89549,1.8951,1.89547,590499997.0
2006-09-26 21:30:00,1.89533,1.89533,1.8949,1.89493,774249995.0
2006-09-26 21:35:00,1.89498,1.89519,1.89468,1.89513,525549996.0
2006-09-26 21:40:00,1.89507,1.89513,1.89475,1.89503,661599996.0
2006-09-26 21:45:00,1.89502,1.89505,1.89466,1.89478,615799998.0
2006-09-26 21:50:00,1.89476,1.89481,1.89445,1.89445,464199999.0
2006-09-26 21:55:00,1.89447,1.89456,1.8944,1.89443,906150006.0
2006-09-26 22:00:00,1.89444,1.89446,1.89341,1.89342,702299999.0
2006-09-26 22:05:00,1.89345,1.89398,1.89345,1.89391,282299999.0
2006-09-26 22:10:00,1.89389,1.89392,1.89363,1.89376,426999997.0
2006-09-26 22:15:00,1.89386,1.89392,1.89345,1.89376,761070002.0
2006-09-26 22:20:00,1.8938,1.89393,1.89361,1.89377,422900001.0
2006-09-26 22:25:00,1.89381,1.89403,1.89345,1.89345,462999996.0
2006-09-26 22:30:00,1.8935,1.89386,1.8935,1.8936,537999997.0
2006-09-26 22:35:00,1.89368,1.89389,1.89359,1.89378,294199998.0
2006-09-26 22:40:00,1.89379,1.8939,1.89363,1.89373,557649996.0
2006-09-26 22:45:00,1.89374,1.89408,1.89374,1.89393,318900002.0
2006-09-26 22:50:00,1.89393,1.89413,1.89382,1.89405,257600001.0
2006-09-26 22:55:00,1.89404,1.89409,1.89383,1.89398,470800006.0
2006-09-26 23:00:00,1.89371,1.89417,1.89364,1.89411,218400002.0
2006-09-26 23:05:00,1.89417,1.8943,1.89403,1.8943,139100001.0
2006-09-26 23:10:00,1.8944,1.89452,1.8942,1.89442,273200000.0
2006-09-26 23:15:00,1.8944,1.89445,1.8941,1.8941,221600000.0
2006-09-26 23:20:00,1.89422,1.89433,1.89415,1.89426,301599997.0
2006-09-26 23:25:00,1.89429,1.89444,1.89429,1.89434,177899999.0
2006-09-26 23:30:00,1.89438,1.89469,1.89381,1.89393,255999999.0
2006-09-26 23:35:00,1.89385,1.89418,1.89385,1.894,161000000.0
2006-09-26 23:40:00,1.89398,1.8941,1.89394,1.89398,89500000.0
2006-09-26 23:45:00,1.89407,1.89421,1.89396,1.89403,229800003.0
2006-09-26 23:50:00,1.89408,1.8942,1.89391,1.89414,184399999.0
2006-09-26 23:55:00,1.89414,1.89414,1.89386,1.894,253899996.0
2006-09-27 00:00:00,1.89407,1.89418,1.89397,1.89402,178299999.0
2006-09-27 00:05:00,1.89407,1.89417,1.89398,1.894,153400000.0
2006-09-27 00:10:00,1.89408,1.89418,1.89401,1.89418,194300001.0
2006-09-27 00:15:00,1.8942,1.89427,1.89413,1.8942,102200000.0
2006-09-27 00:20:00,1.89412,1.89427,1.89411,1.89418,114000001.0
2006-09-27 00:25:00,1.89403,1.89425,1.89402,1.89417,308400001.0
2006-09-27 00:30:00,1.89419,1.89429,1.89397,1.89424,165300000.0
2006-09-27 00:35:00,1.89422,1.89434,1.89396,1.8942,259700001.0
2006-09-27 00:40:00,1.89429,1.89439,1.89409,1.89432,245200001.0
2006-09-27 00:45:00,1.89428,1.89455,1.89423,1.89453,326800001.0
2006-09-27 00:50:00,1.89444,1.89464,1.89444,1.89455,139300001.0
2006-09-27 00:55:00,1.89449,1.89456,1.89427,1.8944,206499999.0
2006-09-27 01:00:00,1.89438,1.89445,1.89427,1.8943,284399998.0
2006-09-27 01:05:00,1.89437,1.89491,1.8943,1.89478,268400001.0
2006-09-27 01:10:00,1.89478,1.89493,1.89469,1.89493,172299998.0
2006-09-27 01:15:00,1.8949,1.89495,1.89474,1.89474,228999997.0
2006-09-27 01:20:00,1.89467,1.89515,1.89456,1.89512,241699997.0
2006-09-27 01:25:00,1.89515,1.89527,1.89502,1.8952,261999997.0
2006-09-27 01:30:00,1.8952,1.89528,1.8949,1.89505,220499999.0
2006-09-27 01:35:00,1.8952,1.89525,1.89496,1.89498,220599999.0
2006-09-27 01:40:00,1.89499,1.89517,1.89495,1.89512,224299998.0
2006-09-27 01:45:00,1.89524,1.89573,1.89524,1.89559,191299998.0
2006-09-27 01:50:00,1.89561,1.89568,1.89528,1.89555,326099999.0
2006-09-27 01:55:00,1.89562,1.89569,1.89533,1.89544,252300002.0
2006-09-27 02:00:00,1.89541,1.89562,1.8953,1.89542,234200000.0
2006-09-27 02:05:00,1.89538,1.8957,1.89529,1.89562,113100000.0
2006-09-27 02:10:00,1.89567,1.89595,1.89561,1.8959,386000001.0
2006-09-27 02:15:00,1.89592,1.89593,1.89552,1.89564,321350000.0
2006-09-27 02:20:00,1.89554,1.89554,1.89523,1.89538,278399997.0
2006-09-27 02:25:00,1.89533,1.89545,1.89514,1.89532,261800002.0
2006-09-27 02:30:00,1.89529,1.89533,1.89498,1.89528,279000000.0
2006-09-27 02:35:00,1.89528,1.8953,1.89476,1.89485,216400000.0
2006-09-27 02:40:00,1.89476,1.89482,1.89455,1.89477,342599998.0
2006-09-27 02:45:00,1.8947,1.89472,1.8945,1.8946,203100000.0
2006-09-27 02:50:00,1.8946,1.89475,1.89451,1.89459,217600002.0
2006-09-27 02:55:00,1.89452,1.89467,1.89428,1.89445,425599998.0
2006-09-27 03:00:00,1.89452,1.89463,1.89436,1.89454,178299999.0
2006-09-27 03:05:00,1.89448,1.89471,1.89428,1.89432,263000001.0
2006-09-27 03:10:00,1.89448,1.89463,1.89445,1.8946,211400001.0
2006-09-27 03:15:00,1.89471,1.89471,1.89444,1.89444,229999996.0
2006-09-27 03:20:00,1.89449,1.89452,1.89427,1.89447,288550003.0
2006-09-27 03:25:00,1.89449,1.89455,1.89438,1.8945,137000000.0
2006-09-27 03:30:00,1.89455,1.89455,1.89442,1.89451,72900000.0
2006-09-27 03:35:00,1.89457,1.89464,1.89447,1.89457,218199999.0
2006-09-27 03:40:00,1.8946,1.8947,1.89442,1.8947,136200000.0
2006-09-27 03:45:00,1.8947,1.89483,1.89445,1.89483,221399998.0
2006-09-27 03:50:00,1.89473,1.89478,1.89455,1.89457,299699996.0
2006-09-27 03:55:00,1.8946,1.89477,1.89455,1.89464,183000001.0
2006-09-27 04:00:00,1.89468,1.89539,1.89462,1.89522,340350001.0
2006-09-27 04:05:00,1.89516,1.89516,1.89472,1.89509,231899998.0
2006-09-27 04:10:00,1.89505,1.89521,1.8949,1.8949,213299999.0
2006-09-27 04:15:00,1.89498,1.89502,1.89481,1.89482,285799998.0
2006-09-27 04:20:00,1.89476,1.89486,1.89459,1.89468,363999997.0
2006-09-27 04:25:00,1.89467,1.89475,1.89447,1.89463,399499998.0
2006-09-27 04:30:00,1.89457,1.89463,1.89439,1.89457,183099999.0
2006-09-27 04:35:00,1.89457,1.89469,1.89446,1.8945,201099999.0
2006-09-27 04:40:00,1.89458,1.89468,1.8944,1.89442,279300003.0
2006-09-27 04:45:00,1.8945,1.89463,1.89445,1.89455,81300000.0
2006-09-27 04:50:00,1.89451,1.89465,1.89445,1.89465,103100000.0
2006-09-27 04:55:00,1.89453,1.89467,1.89437,1.89463,233099999.0
2006-09-27 05:00:00,1.89465,1.89465,1.89439,1.89463,214100003.0
2006-09-27 05:05:00,1.89475,1.89489,1.89469,1.89489,206099999.0
2006-09-27 05:10:00,1.89493,1.89501,1.8948,1.89493,233599999.0
2006-09-27 05:15:00,1.89496,1.89499,1.89468,1.89484,321399999.0
2006-09-27 05:20:00,1.89477,1.89515,1.89477,1.89515,225600000.0
2006-09-27 05:25:00,1.89518,1.89518,1.89493,1.89508,210599999.0
2006-09-27 05:30:00,1.89498,1.8953,1.89494,1.89526,228100000.0
2006-09-27 05:35:00,1.89516,1.89527,1.895,1.89514,134200001.0
2006-09-27 05:40:00,1.89525,1.89525,1.89494,1.89508,305099998.0
2006-09-27 05:45:00,1.89511,1.89515,1.89485,1.89491,224299998.0
2006-09-27 05:50:00,1.89489,1.89505,1.89471,1.89498,159900000.0
2006-09-27 05:55:00,1.89495,1.89499,1.8946,1.89496,333600000.0
2006-09-27 06:00:00,1.89505,1.89509,1.89482,1.89505,261799999.0
2006-09-27 06:05:00,1.89508,1.8952,1.89503,1.8951,273599998.0
2006-09-27 06:10:00,1.89512,1.89522,1.89507,1.89508,147100000.0
2006-09-27 06:15:00,1.89515,1.89517,1.89483,1.89485,276199999.0
2006-09-27 06:20:00,1.89478,1.895,1.89474,1.8948,277599999.0
2006-09-27 06:25:00,1.89491,1.895,1.89452,1.89481,246000002.0
2006-09-27 06:30:00,1.89471,1.89502,1.89444,1.89465,209300001.0
2006-09-27 06:35:00,1.89457,1.89468,1.89444,1.89457,300199999.0
2006-09-27 06:40:00,1.89453,1.89465,1.89447,1.89458,147300002.0
2006-09-27 06:45:00,1.8946,1.8951,1.89441,1.89487,310799999.0
2006-09-27 06:50:00,1.89494,1.89507,1.89468,1.89493,152900000.0
2006-09-27 06:55:00,1.8949,1.89499,1.89485,1.8949,111699998.0
2006-09-27 07:00:00,1.89509,1.89547,1.89475,1.89509,203699999.0
2006-09-27 07:05:00,1.89505,1.89511,1.89496,1.895,390400001.0
2006-09-27 07:10:00,1.89501,1.89513,1.89495,1.895,331350001.0
2006-09-27 07:15:00,1.89505,1.89517,1.89484,1.89505,202600000.0
2006-09-27 07:20:00,1.89509,1.8953,1.89495,1.895,360599999.0
2006-09-27 07:25:00,1.89498,1.89517,1.89491,1.89515,293850000.0
2006-09-27 07:30:00,1.89511,1.89511,1.89475,1.89483,329299999.0
2006-09-27 07:35:00,1.89483,1.89488,1.89458,1.89464,232400001.0
2006-09-27 07:40:00,1.89458,1.8946,1.89405,1.89458,293599998.0
2006-09-27 07:45:00,1.89455,1.89458,1.89441,1.89453,287800000.0
2006-09-27 07:50:00,1.89447,1.8946,1.89435,1.89435,177500000.0
2006-09-27 07:55:00,1.89426,1.89445,1.89407,1.89438,234600001.0
2006-09-27 08:00:00,1.89427,1.89427,1.89357,1.89357,260299999.0
2006-09-27 08:05:00,1.89357,1.89372,1.89249,1.89263,397399999.0
2006-09-27 08:10:00,1.89256,1.89278,1.8921,1.89272,438399997.0
2006-09-27 08:15:00,1.89307,1.89333,1.89284,1.89293,319700001.0
2006-09-27 08:20:00,1.89295,1.89328,1.8925,1.89328,177000000.0
2006-09-27 08:25:00,1.89324,1.89349,1.89296,1.89321,385200003.0
2006-09-27 08:30:00,1.89318,1.89348,1.89313,1.89346,295350000.0
2006-09-27 08:35:00,1.89348,1.89366,1.89325,1.8936,216399998.0
2006-09-27 08:40:00,1.89362,1.89381,1.89281,1.89285,431799997.0
2006-09-27 08:45:00,1.89295,1.89337,1.89276,1.89318,292400001.0
2006-09-27 08:50:00,1.89317,1.89443,1.893,1.89409,296400003.0
2006-09-27 08:55:00,1.89399,1.89402,1.89345,1.89385,209300004.0
2006-09-27 09:00:00,1.8939,1.89438,1.89382,1.89432,493300001.0
2006-09-27 09:05:00,1.89442,1.89515,1.89434,1.89453,378800000.0
2006-09-27 09:10:00,1.89448,1.89453,1.89417,1.89439,356399998.0
2006-09-27 09:15:00,1.89427,1.89439,1.89384,1.89384,258616994.0
2006-09-27 09:20:00,1.89382,1.89477,1.89373,1.89404,253499999.0
2006-09-27 09:25:00,1.89398,1.8942,1.89385,1.89393,345000001.0
2006-09-27 09:30:00,1.89383,1.89391,1.8932,1.89334,262499997.0
2006-09-27 09:35:00,1.89343,1.8935,1.89304,1.8931,231599999.0
2006-09-27 09:40:00,1.89302,1.89351,1.89285,1.89343,284800001.0
2006-09-27 09:45:00,1.89313,1.89313,1.89156,1.89211,340599999.0
2006-09-27 09:50:00,1.8923,1.89246,1.89173,1.89193,284700001.0
2006-09-27 09:55:00,1.89195,1.89204,1.89053,1.89077,479599995.0
2006-09-27 10:00:00,1.89048,1.89096,1.88927,1.89002,291100000.0
2006-09-27 10:05:00,1.89022,1.89027,1.88928,1.89005,404100007.0
2006-09-27 10:10:00,1.89002,1.89063,1.88965,1.88981,371399999.0
2006-09-27 10:15:00,1.8896,1.88963,1.88776,1.88814,283500000.0
2006-09-27 10:20:00,1.88824,1.88856,1.88783,1.8884,267950000.0
2006-09-27 10:25:00,1.88845,1.88917,1.88842,1.88894,366600003.0
2006-09-27 10:30:00,1.88905,1.88923,1.88689,1.88745,294900004.0
2006-09-27 10:35:00,1.8877,1.88835,1.88734,1.88815,240900003.0
2006-09-27 10:40:00,1.88833,1.88872,1.88823,1.88843,336599999.0
2006-09-27 10:45:00,1.88837,1.8887,1.88828,1.8887,366999999.0
2006-09-27 10:50:00,1.88889,1.88939,1.88889,1.88933,283700000.0
2006-09-27 10:55:00,1.88936,1.88966,1.88892,1.8892,290970000.0
2006-09-27 11:00:00,1.88898,1.88919,1.88835,1.8884,323300000.0
2006-09-27 11:05:00,1.8884,1.88859,1.88825,1.88835,321800001.0
2006-09-27 11:10:00,1.8884,1.88938,1.88834,1.88938,276799997.0
2006-09-27 11:15:00,1.88948,1.88983,1.88904,1.88956,320600000.0
2006-09-27 11:20:00,1.88958,1.88975,1.88903,1.88924,246499999.0
2006-09-27 11:25:00,1.88915,1.88941,1.88915,1.88934,284400001.0
2006-09-27 11:30:00,1.8893,1.88944,1.88853,1.88862,408399999.0
2006-09-27 11:35:00,1.88857,1.88898,1.88838,1.88898,351300003.0
2006-09-27 11:40:00,1.88898,1.88913,1.88865,1.88883,342700000.0
2006-09-27 11:45:00,1.88883,1.88922,1.88871,1.88911,330700001.0
2006-09-27 11:50:00,1.88913,1.8892,1.88883,1.88891,309300003.0
2006-09-27 11:55:00,1.88897,1.88954,1.88874,1.88954,368700004.0
2006-09-27 12:00:00,1.88964,1.88966,1.8889,1.88942,404399999.0
2006-09-27 12:05:00,1.8895,1.8895,1.88921,1.88934,285500002.0
2006-09-27 12:10:00,1.88935,1.88956,1.8892,1.88929,287299997.0
2006-09-27 12:15:00,1.88925,1.88934,1.8885,1.88873,246799999.0
2006-09-27 12:20:00,1.889,1.8891,1.88858,1.889,312799997.0
2006-09-27 12:25:00,1.88899,1.88989,1.88897,1.88958,317399998.0
2006-09-27 12:30:00,1.88965,1.88969,1.88927,1.88928,326700000.0
2006-09-27 12:35:00,1.8894,1.88971,1.88888,1.88901,114699999.0
2006-09-27 12:40:00,1.88912,1.88966,1.88896,1.88898,431600000.0
2006-09-27 12:45:00,1.889,1.8895,1.88888,1.88936,262700000.0
2006-09-27 12:50:00,1.88939,1.89052,1.88937,1.89049,379299999.0
2006-09-27 12:55:00,1.89051,1.89116,1.89027,1.89094,295146992.0
2006-09-27 13:00:00,1.89117,1.8912,1.8908,1.89114,389300000.0
2006-09-27 13:05:00,1.89111,1.89168,1.8909,1.89129,341900004.0
2006-09-27 13:10:00,1.8912,1.89147,1.89112,1.89123,267400002.0
2006-09-27 13:15:00,1.8913,1.89171,1.89121,1.89171,207799999.0
2006-09-27 13:20:00,1.89173,1.89173,1.89111,1.89111,254499999.0
2006-09-27 13:25:00,1.89116,1.8912,1.89061,1.89069,353600002.0
2006-09-27 13:30:00,1.8907,1.89089,1.89065,1.8907,542599992.0
2006-09-27 13:35:00,1.89077,1.89131,1.89077,1.89113,265399999.0
2006-09-27 13:40:00,1.89114,1.89186,1.89097,1.89186,328500001.0
2006-09-27 13:45:00,1.89188,1.89188,1.89102,1.89112,384599997.0
2006-09-27 13:50:00,1.89107,1.8914,1.89083,1.89125,351399997.0
2006-09-27 13:55:00,1.89124,1.8917,1.89118,1.8917,299700002.0
2006-09-27 14:00:00,1.89173,1.89173,1.89122,1.89133,343300002.0
2006-09-27 14:05:00,1.89135,1.89144,1.89097,1.891,407500007.0
2006-09-27 14:10:00,1.891,1.891,1.89017,1.89036,331300003.0
2006-09-27 14:15:00,1.89045,1.89053,1.88973,1.88985,217499998.0
2006-09-27 14:20:00,1.88963,1.88963,1.88879,1.88927,266800003.0
2006-09-27 14:25:00,1.8894,1.88959,1.88801,1.8894,344000000.0
2006-09-27 14:30:00,1.8902,1.89316,1.89001,1.89195,392100002.0
2006-09-27 14:35:00,1.89182,1.89186,1.88984,1.89065,389400000.0
2006-09-27 14:40:00,1.89059,1.89059,1.88867,1.88889,517899997.0
2006-09-27 14:45:00,1.88867,1.88891,1.88826,1.88845,285399999.0
2006-09-27 14:50:00,1.88858,1.88933,1.88846,1.88929,343600000.0
2006-09-27 14:55:00,1.88945,1.88964,1.88911,1.88931,352799998.0
2006-09-27 15:00:00,1.8893,1.8898,1.88884,1.88921,320999998.0
2006-09-27 15:05:00,1.88907,1.88952,1.88894,1.88916,341499997.0
2006-09-27 15:10:00,1.88916,1.88916,1.8886,1.88886,312900001.0
2006-09-27 15:15:00,1.88895,1.88926,1.88884,1.88893,294900001.0
2006-09-27 15:20:00,1.88885,1.88888,1.88747,1.88762,292099996.0
2006-09-27 15:25:00,1.88767,1.88784,1.88737,1.88773,358200000.0
2006-09-27 15:30:00,1.88764,1.88814,1.88762,1.88805,343599999.0
2006-09-27 15:35:00,1.88816,1.88847,1.88801,1.88834,250800000.0
2006-09-27 15:40:00,1.88829,1.88829,1.888,1.88811,403299997.0
2006-09-27 15:45:00,1.88809,1.88856,1.88809,1.88849,292999998.0
2006-09-27 15:50:00,1.88848,1.8887,1.88839,1.88855,325199999.0
2006-09-27 15:55:00,1.88863,1.88905,1.88851,1.889,349600001.0
2006-09-27 16:00:00,1.88865,1.88865,1.88564,1.88564,377199999.0
2006-09-27 16:05:00,1.88558,1.88588,1.88536,1.88538,320399997.0
2006-09-27 16:10:00,1.88538,1.88624,1.88538,1.88603,302300000.0
2006-09-27 16:15:00,1.8861,1.88691,1.88599,1.88687,304799998.0
2006-09-27 16:20:00,1.88697,1.88698,1.88589,1.8861,350199999.0
2006-09-27 16:25:00,1.8861,1.88625,1.88532,1.88532,378200001.0
2006-09-27 16:30:00,1.88555,1.88651,1.88548,1.8864,458900001.0
2006-09-27 16:35:00,1.88636,1.88649,1.88586,1.88594,343900002.0
2006-09-27 16:40:00,1.88599,1.88742,1.88593,1.88742,287300002.0
2006-09-27 16:45:00,1.88747,1.88769,1.88652,1.88735,371700004.0
2006-09-27 16:50:00,1.88752,1.8878,1.88728,1.88733,361950003.0
2006-09-27 16:55:00,1.88736,1.88828,1.88711,1.88818,320699998.0
2006-09-27 17:00:00,1.8881,1.88816,1.88755,1.88767,419699997.0
2006-09-27 17:05:00,1.88753,1.88859,1.88725,1.8885,337150001.0
2006-09-27 17:10:00,1.88852,1.88854,1.88806,1.88814,397199998.0
2006-09-27 17:15:00,1.88802,1.88802,1.88629,1.88659,354999996.0
2006-09-27 17:20:00,1.88681,1.887,1.88669,1.88674,308599998.0
2006-09-27 17:25:00,1.8868,1.88739,1.88675,1.88739,382099999.0
2006-09-27 17:30:00,1.88741,1.88758,1.88664,1.88664,337399999.0
2006-09-27 17:35:00,1.88657,1.88662,1.8861,1.88628,256499996.0
2006-09-27 17:40:00,1.88638,1.88684,1.88638,1.88681,343500000.0
2006-09-27 17:45:00,1.88681,1.88706,1.88653,1.88668,261399999.0
2006-09-27 17:50:00,1.88663,1.88679,1.88636,1.8864,346799998.0
2006-09-27 17:55:00,1.88635,1.88655,1.88616,1.88619,223400000.0
2006-09-27 18:00:00,1.88626,1.88755,1.88618,1.88731,4359649988.0
2006-09-27 18:05:00,1.88728,1.88811,1.88713,1.88803,4761869998.0
2006-09-27 18:10:00,1.88797,1.88843,1.88755,1.88787,3479349995.0
2006-09-27 18:15:00,1.88802,1.88802,1.88743,1.88776,3164399996.0
2006-09-27 18:20:00,1.88776,1.88785,1.88732,1.88748,3722719998.0
2006-09-27 18:25:00,1.88745,1.88784,1.88741,1.88784,2835546992.0
2006-09-27 18:30:00,1.88793,1.88793,1.88759,1.88759,2839246990.0
2006-09-27 18:35:00,1.88755,1.88799,1.88752,1.88791,987399998.0
2006-09-27 18:40:00,1.88798,1.88814,1.88768,1.88784,1427899994.0
2006-09-27 18:45:00,1.88779,1.8879,1.88751,1.88787,914200002.0
2006-09-27 18:50:00,1.88782,1.88831,1.88779,1.88809,1741020002.0
2006-09-27 18:55:00,1.8881,1.88833,1.88795,1.88825,2339499997.0
2006-09-27 19:00:00,1.8883,1.88861,1.88774,1.88785,1477749999.0
2006-09-27 19:05:00,1.88785,1.88821,1.88763,1.88821,1899499996.0
2006-09-27 19:10:00,1.8881,1.88862,1.88792,1.88853,1513399987.0
2006-09-27 19:15:00,1.88853,1.88853,1.88785,1.88787,1282900001.0
2006-09-27 19:20:00,1.88796,1.88799,1.88765,1.88791,1548499998.0
2006-09-27 19:25:00,1.88795,1.88823,1.88785,1.88803,1595549992.0
2006-09-27 19:30:00,1.88795,1.88823,1.88795,1.88819,1536499994.0
2006-09-27 19:35:00,1.88817,1.88817,1.88792,1.88797,1247050001.0
2006-09-27 19:40:00,1.88794,1.88817,1.88785,1.88785,1422200001.0
2006-09-27 19:45:00,1.88792,1.88803,1.88784,1.88803,962299999.0
2006-09-27 19:50:00,1.88805,1.88805,1.88769,1.88778,1111100001.0
2006-09-27 19:55:00,1.88783,1.88826,1.88776,1.88803,1496799993.0
2006-09-27 20:00:00,1.88798,1.88819,1.88789,1.8881,779746990.0
2006-09-27 20:05:00,1.88805,1.88823,1.88797,1.8881,966200004.0
2006-09-27 20:10:00,1.88808,1.88823,1.88796,1.88812,918599998.0
2006-09-27 20:15:00,1.88802,1.88831,1.88796,1.88831,775499997.0
2006-09-27 20:20:00,1.88833,1.88861,1.88825,1.88845,1052646990.0
2006-09-27 20:25:00,1.88845,1.88857,1.88826,1.88838,1575950004.0
2006-09-27 20:30:00,1.88842,1.8885,1.88808,1.8882,2624350001.0
2006-09-27 20:35:00,1.88822,1.88844,1.88794,1.88821,869999999.0
2006-09-27 20:40:00,1.88821,1.88875,1.88821,1.88855,1076200003.0
2006-09-27 20:45:00,1.88863,1.88908,1.88843,1.88903,873650001.0
2006-09-27 20:50:00,1.88894,1.88909,1.88884,1.88888,1883269993.0
2006-09-27 20:55:00,1.88892,1.88915,1.88869,1.88879,2227900002.0
2006-09-27 21:00:00,1.88881,1.88897,1.88843,1.88853,1269099997.0
2006-09-27 21:05:00,1.8885,1.88859,1.88832,1.88833,677799998.0
2006-09-27 21:10:00,1.88836,1.88843,1.88815,1.8882,1038299998.0
2006-09-27 21:15:00,1.88827,1.88873,1.8882,1.88873,630700001.0
2006-09-27 21:20:00,1.88873,1.88874,1.88847,1.8885,806100003.0
2006-09-27 21:25:00,1.8886,1.88862,1.88834,1.88841,560799994.0
2006-09-27 21:30:00,1.88843,1.88865,1.88834,1.88846,769699998.0
2006-09-27 21:35:00,1.88852,1.88858,1.8884,1.88853,570399999.0
2006-09-27 21:40:00,1.88852,1.88873,1.88841,1.88872,596099995.0
2006-09-27 21:45:00,1.88865,1.88872,1.88847,1.88856,512599998.0
2006-09-27 21:50:00,1.8886,1.88866,1.88845,1.88845,369200000.0
2006-09-27 21:55:00,1.88847,1.88866,1.88837,1.88853,868799997.0
2006-09-27 22:00:00,1.88859,1.88896,1.88837,1.88883,867399996.0
2006-09-27 22:05:00,1.8888,1.88894,1.88873,1.8889,312200001.0
2006-09-27 22:10:00,1.88888,1.8889,1.8884,1.88885,374000001.0
2006-09-27 22:15:00,1.88896,1.88908,1.88867,1.88898,702599996.0
2006-09-27 22:20:00,1.889,1.88907,1.88883,1.88895,585200003.0
2006-09-27 22:25:00,1.88898,1.88903,1.88878,1.88893,544100007.0
2006-09-27 22:30:00,1.88891,1.88891,1.88871,1.88878,672570000.0
2006-09-27 22:35:00,1.88885,1.88895,1.88872,1.8889,414000002.0
2006-09-27 22:40:00,1.88888,1.88903,1.88865,1.88883,465600000.0
2006-09-27 22:45:00,1.88884,1.88908,1.88875,1.88882,237200000.0
2006-09-27 22:50:00,1.88883,1.88894,1.88849,1.88875,265099998.0
2006-09-27 22:55:00,1.88877,1.88909,1.88849,1.88905,354999999.0
2006-09-27 23:00:00,1.88881,1.88895,1.88853,1.88883,201099997.0
2006-09-27 23:05:00,1.889,1.889,1.88867,1.88884,245400001.0
2006-09-27 23:10:00,1.88876,1.8892,1.88858,1.8892,316699999.0
2006-09-27 23:15:00,1.88904,1.8892,1.88823,1.88885,284099999.0
2006-09-27 23:20:00,1.88917,1.88917,1.88887,1.88897,282799997.0
2006-09-27 23:25:00,1.8889,1.8889,1.88845,1.88872,222899997.0
2006-09-27 23:30:00,1.88872,1.88884,1.88854,1.88861,162499999.0
2006-09-27 23:35:00,1.88877,1.88884,1.8886,1.88875,172800000.0
2006-09-27 23:40:00,1.88872,1.88885,1.8886,1.8887,201400003.0
2006-09-27 23:45:00,1.88873,1.8889,1.8885,1.88857,300100007.0
2006-09-27 23:50:00,1.88878,1.8888,1.88848,1.88872,202799999.0
2006-09-27 23:55:00,1.88863,1.88886,1.88843,1.88878,179399999.0
2006-09-28 00:00:00,1.88891,1.88897,1.88877,1.88888,236499998.0
2006-09-28 00:05:00,1.88892,1.88907,1.88882,1.889,212600001.0
2006-09-28 00:10:00,1.88899,1.88901,1.88875,1.88875,238699999.0
2006-09-28 00:15:00,1.88863,1.88864,1.88835,1.8884,194399998.0
2006-09-28 00:20:00,1.88843,1.88864,1.88812,1.88864,240400000.0
2006-09-28 00:25:00,1.8882,1.88856,1.8882,1.88849,322100002.0
2006-09-28 00:30:00,1.88842,1.88845,1.88833,1.88845,121600000.0
2006-09-28 00:35:00,1.88849,1.88855,1.88838,1.88853,305199998.0
2006-09-28 00:40:00,1.8885,1.88865,1.88834,1.8886,262799999.0
2006-09-28 00:45:00,1.8886,1.88868,1.88848,1.88863,323800002.0
2006-09-28 00:50:00,1.88861,1.88865,1.88854,1.88863,238500000.0
2006-09-28 00:55:00,1.8886,1.88903,1.88856,1.8887,234600001.0
2006-09-28 01:00:00,1.8887,1.88886,1.88857,1.88858,217699999.0
2006-09-28 01:05:00,1.88866,1.8891,1.88858,1.8891,198900001.0
2006-09-28 01:10:00,1.88915,1.8893,1.88901,1.8892,152600000.0
2006-09-28 01:15:00,1.88914,1.88957,1.88914,1.8894,221400000.0
2006-09-28 01:20:00,1.88935,1.88941,1.88914,1.88914,212299999.0
2006-09-28 01:25:00,1.88912,1.88915,1.8889,1.88891,257400002.0
2006-09-28 01:30:00,1.88892,1.88892,1.8885,1.88875,327400003.0
2006-09-28 01:35:00,1.88861,1.88872,1.88799,1.88872,343899998.0
2006-09-28 01:40:00,1.8887,1.88952,1.88865,1.88935,341299997.0
2006-09-28 01:45:00,1.8893,1.8894,1.88904,1.88937,203300000.0
2006-09-28 01:50:00,1.88938,1.89022,1.8893,1.89022,300700000.0
2006-09-28 01:55:00,1.8905,1.89128,1.8898,1.88993,317600001.0
2006-09-28 02:00:00,1.88993,1.89008,1.88983,1.88998,283299997.0
2006-09-28 02:05:00,1.88998,1.89005,1.88955,1.89005,289000002.0
2006-09-28 02:10:00,1.89017,1.89018,1.88972,1.88993,405300000.0
2006-09-28 02:15:00,1.88993,1.89054,1.88985,1.89035,292699999.0
2006-09-28 02:20:00,1.89022,1.89063,1.88988,1.89056,265300002.0
2006-09-28 02:25:00,1.89066,1.89129,1.89066,1.8911,246799999.0
2006-09-28 02:30:00,1.89098,1.89124,1.89073,1.89093,262700003.0
2006-09-28 02:35:00,1.89103,1.89128,1.89085,1.89122,359600002.0
2006-09-28 02:40:00,1.8912,1.8912,1.89091,1.89105,267299997.0
2006-09-28 02:45:00,1.89103,1.89115,1.89097,1.89102,309800003.0
2006-09-28 02:50:00,1.89093,1.89114,1.89073,1.89113,240899999.0
2006-09-28 02:55:00,1.89105,1.89123,1.8909,1.89103,400600003.0
2006-09-28 03:00:00,1.891,1.89105,1.8909,1.89093,288300002.0
2006-09-28 03:05:00,1.89087,1.89108,1.89077,1.89102,141000000.0
2006-09-28 03:10:00,1.89095,1.891,1.89078,1.89091,231500000.0
2006-09-28 03:15:00,1.89099,1.89105,1.89085,1.8909,360600003.0
2006-09-28 03:20:00,1.89083,1.89091,1.89062,1.89075,201000000.0
2006-09-28 03:25:00,1.89072,1.89093,1.89064,1.89078,266299997.0
2006-09-28 03:30:00,1.89079,1.89085,1.89065,1.89065,110899998.0
2006-09-28 03:35:00,1.8907,1.89092,1.8906,1.8907,259299999.0
2006-09-28 03:40:00,1.89076,1.89085,1.89071,1.89078,188200000.0
2006-09-28 03:45:00,1.89078,1.89093,1.8907,1.89092,200100000.0
2006-09-28 03:50:00,1.8909,1.89101,1.89085,1.89096,334799999.0
2006-09-28 03:55:00,1.89098,1.89112,1.89085,1.89101,223900001.0
2006-09-28 04:00:00,1.89098,1.89101,1.89047,1.89059,244400002.0
2006-09-28 04:05:00,1.89057,1.89058,1.89035,1.89047,287750002.0
2006-09-28 04:10:00,1.89043,1.89043,1.89017,1.89018,231400000.0
2006-09-28 04:15:00,1.89029,1.89029,1.88997,1.88999,290099998.0
2006-09-28 04:20:00,1.88987,1.88999,1.88924,1.88925,433846996.0
2006-09-28 04:25:00,1.88931,1.88938,1.88875,1.88893,311899997.0
2006-09-28 04:30:00,1.8888,1.8888,1.88849,1.8886,149300000.0
2006-09-28 04:35:00,1.88858,1.8887,1.88823,1.88847,313800002.0
2006-09-28 04:40:00,1.88841,1.88843,1.8878,1.88788,298500000.0
2006-09-28 04:45:00,1.88799,1.8881,1.88736,1.88745,306700000.0
2006-09-28 04:50:00,1.8874,1.8877,1.88721,1.88759,231800002.0
2006-09-28 04:55:00,1.88751,1.88818,1.88751,1.88797,284700001.0
2006-09-28 05:00:00,1.88797,1.88831,1.88785,1.88814,317299997.0
2006-09-28 05:05:00,1.88811,1.88811,1.88763,1.88768,197000002.0
2006-09-28 05:10:00,1.8877,1.8877,1.8871,1.88723,277099998.0
2006-09-28 05:15:00,1.88728,1.88732,1.88705,1.88705,381200001.0
2006-09-28 05:20:00,1.88702,1.88767,1.88701,1.88767,199500001.0
2006-09-28 05:25:00,1.88759,1.88818,1.88757,1.88794,180699999.0
2006-09-28 05:30:00,1.88787,1.88787,1.88742,1.88783,287299999.0
2006-09-28 05:35:00,1.88775,1.88789,1.88757,1.88757,175600001.0
2006-09-28 05:40:00,1.88767,1.88782,1.88756,1.88768,242799998.0
2006-09-28 05:45:00,1.88775,1.88785,1.88724,1.88738,220300001.0
2006-09-28 05:50:00,1.88733,1.88764,1.88719,1.88757,269199996.0
2006-09-28 05:55:00,1.88748,1.88798,1.88748,1.88781,237400002.0
2006-09-28 06:00:00,1.88782,1.88803,1.88768,1.88803,273999998.0
2006-09-28 06:05:00,1.88798,1.88811,1.88791,1.88807,250000003.0
2006-09-28 06:10:00,1.88812,1.88819,1.88803,1.88808,185799997.0
2006-09-28 06:15:00,1.88813,1.88817,1.88794,1.88798,332299997.0
2006-09-28 06:20:00,1.88795,1.88802,1.88765,1.88792,383400000.0
2006-09-28 06:25:00,1.88795,1.88801,1.88778,1.8879,182799997.0
2006-09-28 06:30:00,1.88777,1.88781,1.88737,1.88742,327999996.0
2006-09-28 06:35:00,1.88736,1.88745,1.88714,1.88745,132699998.0
2006-09-28 06:40:00,1.88733,1.8877,1.88718,1.88759,214500000.0
2006-09-28 06:45:00,1.88767,1.88801,1.88767,1.88792,331299997.0
2006-09-28 06:50:00,1.88793,1.88834,1.88775,1.88797,221500000.0
2006-09-28 06:55:00,1.888,1.88856,1.888,1.88829,203600001.0
2006-09-28 07:00:00,1.8884,1.8884,1.88796,1.88826,196900000.0
2006-09-28 07:05:00,1.88829,1.88834,1.88788,1.88788,192800000.0
2006-09-28 07:10:00,1.88796,1.88799,1.88713,1.8872,291199997.0
2006-09-28 07:15:00,1.88725,1.88749,1.8871,1.88718,292200001.0
2006-09-28 07:20:00,1.8872,1.88729,1.88583,1.88625,365199999.0
2006-09-28 07:25:00,1.88629,1.8864,1.88581,1.88637,351099998.0
2006-09-28 07:30:00,1.88643,1.88687,1.88634,1.8867,303846998.0
2006-09-28 07:35:00,1.8868,1.88693,1.88666,1.88693,178699999.0
2006-09-28 07:40:00,1.88706,1.88707,1.88666,1.88682,268400001.0
2006-09-28 07:45:00,1.88668,1.88668,1.88612,1.88625,299149997.0
2006-09-28 07:50:00,1.88627,1.88708,1.88627,1.88687,250999998.0
2006-09-28 07:55:00,1.88693,1.88708,1.88663,1.88686,202500000.0
2006-09-28 08:00:00,1.88703,1.88831,1.88703,1.88737,289699996.0
2006-09-28 08:05:00,1.88719,1.88732,1.88524,1.8856,307599998.0
2006-09-28 08:10:00,1.88562,1.88628,1.88544,1.88602,294299997.0
2006-09-28 08:15:00,1.886,1.886,1.88484,1.88484,316000003.0
2006-09-28 08:20:00,1.88473,1.88518,1.88374,1.88407,295249999.0
2006-09-28 08:25:00,1.88418,1.88449,1.88405,1.88405,339899999.0
2006-09-28 08:30:00,1.88402,1.88415,1.88342,1.88403,298699999.0
2006-09-28 08:35:00,1.88417,1.88437,1.88364,1.88407,436399996.0
2006-09-28 08:40:00,1.88416,1.88431,1.88307,1.88307,382800002.0
2006-09-28 08:45:00,1.88298,1.88304,1.8823,1.88263,300149997.0
2006-09-28 08:50:00,1.88263,1.88321,1.88262,1.88317,265500002.0
2006-09-28 08:55:00,1.88313,1.88333,1.88302,1.88314,301099996.0
2006-09-28 09:00:00,1.88305,1.88305,1.88251,1.88282,235300000.0
2006-09-28 09:05:00,1.88296,1.88321,1.88281,1.883,368600001.0
2006-09-28 09:10:00,1.88303,1.88316,1.88112,1.88171,291100000.0
2006-09-28 09:15:00,1.88182,1.8821,1.88133,1.88137,322599999.0
2006-09-28 09:20:00,1.88147,1.88204,1.88141,1.882,257699998.0
2006-09-28 09:25:00,1.88194,1.88228,1.88194,1.88207,326599997.0
2006-09-28 09:30:00,1.88197,1.88204,1.88151,1.88157,182299999.0
2006-09-28 09:35:00,1.88163,1.88201,1.88132,1.88132,365099998.0
2006-09-28 09:40:00,1.8813,1.88146,1.88046,1.88084,359800002.0
2006-09-28 09:45:00,1.88083,1.8809,1.8805,1.8809,233100000.0
2006-09-28 09:50:00,1.88092,1.88097,1.88049,1.88058,240300000.0
2006-09-28 09:55:00,1.88058,1.88073,1.88047,1.88053,312100000.0
2006-09-28 10:00:00,1.88038,1.88088,1.87995,1.88083,340399999.0
2006-09-28 10:05:00,1.88093,1.88152,1.88079,1.88146,225399999.0
2006-09-28 10:10:00,1.88148,1.88164,1.88135,1.88135,352746995.0
2006-09-28 10:15:00,1.8813,1.88201,1.88111,1.88201,254100001.0
2006-09-28 10:20:00,1.88201,1.88208,1.88007,1.88007,278200000.0
2006-09-28 10:25:00,1.87991,1.87991,1.87893,1.87904,346300001.0
2006-09-28 10:30:00,1.87888,1.8794,1.87846,1.87927,279400001.0
2006-09-28 10:35:00,1.87931,1.87974,1.87906,1.87907,331300001.0
2006-09-28 10:40:00,1.87914,1.87958,1.87912,1.8792,439599995.0
2006-09-28 10:45:00,1.87916,1.87974,1.87915,1.87965,344099995.0
2006-09-28 10:50:00,1.87989,1.8799,1.87944,1.8795,305799996.0
2006-09-28 10:55:00,1.87957,1.87974,1.87908,1.87964,380099997.0
2006-09-28 11:00:00,1.87966,1.87966,1.87914,1.8792,371700002.0
2006-09-28 11:05:00,1.87921,1.87962,1.87875,1.87961,393900003.0
2006-09-28 11:10:00,1.87971,1.8804,1.87927,1.8795,289100000.0
2006-09-28 11:15:00,1.87943,1.87982,1.87911,1.87979,273400001.0
2006-09-28 11:20:00,1.8798,1.87991,1.87944,1.87955,358100001.0
2006-09-28 11:25:00,1.87929,1.88007,1.87912,1.88004,324200001.0
2006-09-28 11:30:00,1.87998,1.88,1.87932,1.87952,368400001.0
2006-09-28 11:35:00,1.87953,1.87971,1.87942,1.87945,436199999.0
2006-09-28 11:40:00,1.87943,1.87972,1.87883,1.87883,283000000.0
2006-09-28 11:45:00,1.87877,1.87908,1.87803,1.87821,341270003.0
2006-09-28 11:50:00,1.87826,1.87826,1.87762,1.87764,339000001.0
2006-09-28 11:55:00,1.87755,1.87833,1.87731,1.87833,359599999.0
2006-09-28 12:00:00,1.87837,1.87861,1.87825,1.87825,285000000.0
2006-09-28 12:05:00,1.8784,1.87939,1.87815,1.87904,415300004.0
2006-09-28 12:10:00,1.87915,1.87967,1.87915,1.87957,260799999.0
2006-09-28 12:15:00,1.8796,1.8796,1.87902,1.87905,256150002.0
2006-09-28 12:20:00,1.8791,1.8791,1.87869,1.87897,401800002.0
2006-09-28 12:25:00,1.87902,1.87922,1.87868,1.87897,489550003.0
2006-09-28 12:30:00,1.87894,1.87951,1.87894,1.87937,411399998.0
2006-09-28 12:35:00,1.87945,1.87954,1.87931,1.87952,250100001.0
2006-09-28 12:40:00,1.87959,1.87959,1.8794,1.87947,397200002.0
2006-09-28 12:45:00,1.8797,1.8801,1.8797,1.87986,235999998.0
2006-09-28 12:50:00,1.87985,1.88,1.87972,1.87992,349700002.0
2006-09-28 12:55:00,1.87995,1.88011,1.87953,1.87995,229799998.0
2006-09-28 13:00:00,1.87998,1.88019,1.87959,1.8798,422569999.0
2006-09-28 13:05:00,1.87976,1.87978,1.87908,1.87909,351600001.0
2006-09-28 13:10:00,1.87902,1.87908,1.87834,1.8785,335599997.0
2006-09-28 13:15:00,1.87862,1.87862,1.87774,1.87785,438799995.0
2006-09-28 13:20:00,1.87787,1.87791,1.87754,1.87786,329800005.0
2006-09-28 13:25:00,1.87785,1.87829,1.87766,1.87819,261000001.0
2006-09-28 13:30:00,1.87821,1.87845,1.87817,1.87845,369499998.0
2006-09-28 13:35:00,1.87855,1.87895,1.87848,1.87848,314600001.0
2006-09-28 13:40:00,1.87852,1.87852,1.87815,1.87837,325099997.0
2006-09-28 13:45:00,1.87827,1.87863,1.87827,1.87863,267700002.0
2006-09-28 13:50:00,1.8787,1.87901,1.8783,1.87834,377399997.0
2006-09-28 13:55:00,1.87837,1.87891,1.8783,1.87891,311100002.0
2006-09-28 14:00:00,1.87901,1.87901,1.87868,1.87896,344799996.0
2006-09-28 14:05:00,1.87885,1.87885,1.87757,1.8777,296700003.0
2006-09-28 14:10:00,1.87766,1.87766,1.87672,1.87715,221699998.0
2006-09-28 14:15:00,1.87708,1.87708,1.87626,1.87634,227146992.0
2006-09-28 14:20:00,1.87619,1.87709,1.87593,1.87709,214800001.0
2006-09-28 14:25:00,1.87718,1.87738,1.87651,1.87651,343400001.0
2006-09-28 14:30:00,1.87632,1.87826,1.87606,1.87616,353799993.0
2006-09-28 14:35:00,1.87598,1.87627,1.87475,1.87627,400199996.0
2006-09-28 14:40:00,1.87635,1.87671,1.8758,1.87656,390800000.0
2006-09-28 14:45:00,1.87646,1.87669,1.87636,1.87636,300699999.0
2006-09-28 14:50:00,1.87653,1.87688,1.87595,1.87612,393000000.0
2006-09-28 14:55:00,1.87612,1.87645,1.87497,1.8763,362046991.0
2006-09-28 15:00:00,1.87632,1.8767,1.87606,1.87657,375799998.0
2006-09-28 15:05:00,1.87648,1.87671,1.87615,1.87644,313699997.0
2006-09-28 15:10:00,1.87647,1.87716,1.87647,1.87706,331900000.0
2006-09-28 15:15:00,1.87701,1.87709,1.87625,1.8763,324599998.0
2006-09-28 15:20:00,1.87633,1.87654,1.87611,1.87631,214000001.0
2006-09-28 15:25:00,1.87632,1.87635,1.87597,1.87635,378199999.0
2006-09-28 15:30:00,1.87628,1.87649,1.87574,1.87609,457500001.0
2006-09-28 15:35:00,1.8762,1.8762,1.87559,1.87575,330700002.0
2006-09-28 15:40:00,1.87581,1.87631,1.87576,1.87615,341400003.0
2006-09-28 15:45:00,1.87626,1.87659,1.87613,1.87627,304599995.0
2006-09-28 15:50:00,1.87618,1.8765,1.87561,1.87561,369700002.0
2006-09-28 15:55:00,1.87544,1.87585,1.87539,1.87585,349400000.0
2006-09-28 16:00:00,1.87593,1.87601,1.87525,1.87544,391199999.0
2006-09-28 16:05:00,1.87552,1.87572,1.87526,1.8755,265200001.0
2006-09-28 16:10:00,1.87543,1.87577,1.87539,1.87573,366900003.0
2006-09-28 16:15:00,1.87564,1.8757,1.87529,1.87529,276500001.0
2006-09-28 16:20:00,1.87522,1.87527,1.87417,1.87435,289800000.0
2006-09-28 16:25:00,1.87435,1.87435,1.87344,1.87403,267599999.0
2006-09-28 16:30:00,1.87394,1.87415,1.87319,1.87366,314400002.0
2006-09-28 16:35:00,1.87369,1.87384,1.87327,1.87359,307399999.0
2006-09-28 16:40:00,1.87351,1.87369,1.8729,1.87297,276499998.0
2006-09-28 16:45:00,1.87292,1.8732,1.87229,1.8732,414799998.0
2006-09-28 16:50:00,1.87316,1.87327,1.87266,1.87274,325600001.0
2006-09-28 16:55:00,1.87277,1.87358,1.87232,1.87358,346899998.0
2006-09-28 17:00:00,1.87338,1.8743,1.87335,1.8742,334600001.0
2006-09-28 17:05:00,1.87423,1.87475,1.87365,1.87365,213600001.0
2006-09-28 17:10:00,1.87356,1.87423,1.87343,1.87416,391400001.0
2006-09-28 17:15:00,1.87425,1.87432,1.87381,1.87388,426200000.0
2006-09-28 17:20:00,1.87392,1.87406,1.87374,1.87392,430599997.0
2006-09-28 17:25:00,1.87411,1.8743,1.87379,1.87387,286599999.0
2006-09-28 17:30:00,1.87379,1.87411,1.87379,1.87398,401300002.0
2006-09-28 17:35:00,1.874,1.8742,1.87371,1.87382,274200000.0
2006-09-28 17:40:00,1.8738,1.87383,1.87346,1.87351,375599998.0
2006-09-28 17:45:00,1.87348,1.87412,1.87341,1.87412,216900000.0
2006-09-28 17:50:00,1.87405,1.87436,1.87399,1.87432,368299995.0
2006-09-28 17:55:00,1.87426,1.87445,1.87408,1.87436,388699996.0
2006-09-28 18:00:00,1.87438,1.8747,1.87432,1.87456,4400499999.0
2006-09-28 18:05:00,1.87455,1.87472,1.87421,1.87435,5120100006.0
2006-09-28 18:10:00,1.87438,1.8745,1.8741,1.87426,3511349981.0
2006-09-28 18:15:00,1.87436,1.87495,1.87428,1.87495,3451900006.0
2006-09-28 18:20:00,1.87499,1.87509,1.87461,1.8747,3548450005.0
2006-09-28 18:25:00,1.87475,1.8752,1.87472,1.87495,3285950005.0
2006-09-28 18:30:00,1.87499,1.8751,1.87484,1.87487,3070199999.0
2006-09-28 18:35:00,1.87486,1.87517,1.87485,1.87515,1062599997.0
2006-09-28 18:40:00,1.87523,1.87528,1.87491,1.87506,1124550001.0
2006-09-28 18:45:00,1.87513,1.87544,1.8751,1.87525,991400002.0
2006-09-28 18:50:00,1.8753,1.87538,1.87518,1.87522,1931849996.0
2006-09-28 18:55:00,1.8753,1.87535,1.87509,1.87517,2508946996.0
2006-09-28 19:00:00,1.8752,1.87533,1.87511,1.87527,1561400002.0
2006-09-28 19:05:00,1.87523,1.87535,1.87505,1.87532,1769949999.0
2006-09-28 19:10:00,1.8753,1.87548,1.87517,1.87545,1403500005.0
2006-09-28 19:15:00,1.8754,1.8754,1.87485,1.87516,1311399997.0
2006-09-28 19:20:00,1.87513,1.87541,1.87513,1.87533,1514599995.0
2006-09-28 19:25:00,1.87538,1.87558,1.87535,1.87558,1536599998.0
2006-09-28 19:30:00,1.87557,1.87594,1.87557,1.87575,1605299998.0
2006-09-28 19:35:00,1.87575,1.87585,1.87539,1.8757,1283249997.0
2006-09-28 19:40:00,1.87569,1.87588,1.8755,1.87588,1555149999.0
2006-09-28 19:45:00,1.87588,1.87588,1.87553,1.87557,1216049996.0
2006-09-28 19:50:00,1.87555,1.87575,1.87536,1.8757,902399995.0
2006-09-28 19:55:00,1.87561,1.87571,1.8754,1.87566,1263399996.0
2006-09-28 20:00:00,1.87566,1.87584,1.87562,1.87568,741900003.0
2006-09-28 20:05:00,1.87572,1.87585,1.87526,1.8753,1056500006.0
2006-09-28 20:10:00,1.87532,1.87557,1.87509,1.8753,691000000.0
2006-09-28 20:15:00,1.87532,1.87564,1.87532,1.87555,857600001.0
2006-09-28 20:20:00,1.8755,1.87562,1.87542,1.87552,1009000004.0
2006-09-28 20:25:00,1.87558,1.87565,1.87525,1.8754,1657600002.0
2006-09-28 20:30:00,1.87538,1.87546,1.87526,1.87531,2275999993.0
2006-09-28 20:35:00,1.87529,1.87559,1.87522,1.87548,922999999.0
2006-09-28 20:40:00,1.87549,1.87651,1.8754,1.87651,1024599998.0
2006-09-28 20:45:00,1.87655,1.87711,1.87643,1.87687,1000200008.0
2006-09-28 20:50:00,1.87683,1.87692,1.8766,1.87681,2009046992.0
2006-09-28 20:55:00,1.87679,1.87683,1.87625,1.87625,2140899996.0
2006-09-28 21:00:00,1.87624,1.87651,1.87607,1.87632,1438649996.0
2006-09-28 21:05:00,1.87636,1.87684,1.87595,1.8768,671100000.0
2006-09-28 21:10:00,1.87683,1.87716,1.87671,1.87709,749199998.0
2006-09-28 21:15:00,1.87715,1.87715,1.87692,1.87696,518200002.0
2006-09-28 21:20:00,1.87695,1.87718,1.87685,1.87692,1131699997.0
2006-09-28 21:25:00,1.87691,1.877,1.87651,1.87665,413500004.0
2006-09-28 21:30:00,1.87646,1.87647,1.87604,1.87618,852900003.0
2006-09-28 21:35:00,1.87625,1.87632,1.87612,1.87613,504099998.0
2006-09-28 21:40:00,1.87605,1.87605,1.87582,1.87592,647600002.0
2006-09-28 21:45:00,1.87592,1.87599,1.87586,1.87589,562700000.0
2006-09-28 21:50:00,1.87581,1.87614,1.87574,1.87585,586899995.0
2006-09-28 21:55:00,1.87588,1.87605,1.87588,1.87595,817949998.0
2006-09-28 22:00:00,1.87602,1.87632,1.87592,1.87627,1005400005.0
2006-09-28 22:05:00,1.87629,1.87635,1.87594,1.87606,420699996.0
2006-09-28 22:10:00,1.87601,1.87665,1.87601,1.87665,446200000.0
2006-09-28 22:15:00,1.87665,1.87665,1.87648,1.87652,886599997.0
2006-09-28 22:20:00,1.8765,1.8766,1.87638,1.87645,544100003.0
2006-09-28 22:25:00,1.87648,1.87655,1.87619,1.87623,525400002.0
2006-09-28 22:30:00,1.8763,1.8764,1.87612,1.87612,684399999.0
2006-09-28 22:35:00,1.8763,1.87648,1.87594,1.87612,282800000.0
2006-09-28 22:40:00,1.87585,1.87632,1.87582,1.87615,434799996.0
2006-09-28 22:45:00,1.87617,1.87646,1.87615,1.87638,306100001.0
2006-09-28 22:50:00,1.87642,1.87685,1.87635,1.87676,216600001.0
2006-09-28 22:55:00,1.87656,1.87708,1.87645,1.87687,363700003.0
2006-09-28 23:00:00,1.87664,1.87679,1.87621,1.87667,242499999.0
2006-09-28 23:05:00,1.87671,1.87685,1.8762,1.87645,323400005.0
2006-09-28 23:10:00,1.87631,1.87647,1.87534,1.87635,323200001.0
2006-09-28 23:15:00,1.87637,1.87666,1.87626,1.87646,399800003.0
2006-09-28 23:20:00,1.87654,1.87659,1.87624,1.87633,194600000.0
2006-09-28 23:25:00,1.8763,1.87635,1.87615,1.87633,281199996.0
2006-09-28 23:30:00,1.87633,1.87637,1.87602,1.87609,253900000.0
2006-09-28 23:35:00,1.87615,1.87625,1.87586,1.87613,292399996.0
2006-09-28 23:40:00,1.87612,1.8762,1.8752,1.8752,265400000.0
2006-09-28 23:45:00,1.87498,1.87546,1.87446,1.87535,197300000.0
2006-09-28 23:50:00,1.87538,1.87558,1.87536,1.87555,172300000.0
2006-09-28 23:55:00,1.87535,1.87543,1.87511,1.87537,151499999.0
2006-09-29 00:00:00,1.87533,1.87546,1.8751,1.87546,116900000.0
2006-09-29 00:05:00,1.87553,1.8756,1.87537,1.8756,239800002.0
2006-09-29 00:10:00,1.87565,1.87588,1.87555,1.87568,184400002.0
2006-09-29 00:15:00,1.8757,1.87618,1.87556,1.87618,147500002.0
2006-09-29 00:20:00,1.87621,1.87648,1.87606,1.87622,281999999.0
2006-09-29 00:25:00,1.87608,1.87637,1.87608,1.87623,423199999.0
2006-09-29 00:30:00,1.8762,1.87635,1.87608,1.87618,219800000.0
2006-09-29 00:35:00,1.8762,1.87625,1.87603,1.87613,204300000.0
2006-09-29 00:40:00,1.87617,1.8762,1.87591,1.8761,339799998.0
2006-09-29 00:45:00,1.87608,1.87629,1.87588,1.87605,265300003.0
2006-09-29 00:50:00,1.87628,1.87633,1.87599,1.87618,270499999.0
2006-09-29 00:55:00,1.87608,1.87634,1.8759,1.8761,240900001.0
2006-09-29 01:00:00,1.87621,1.87657,1.87612,1.87622,383300000.0
2006-09-29 01:05:00,1.87627,1.87637,1.87589,1.87589,364399999.0
2006-09-29 01:10:00,1.87583,1.876,1.87575,1.87588,240800004.0
2006-09-29 01:15:00,1.87578,1.87602,1.87566,1.87602,297499998.0
2006-09-29 01:20:00,1.87586,1.87611,1.87575,1.87604,207099997.0
2006-09-29 01:25:00,1.87606,1.87637,1.87596,1.87623,232050002.0
2006-09-29 01:30:00,1.8761,1.8761,1.87489,1.87496,211500000.0
2006-09-29 01:35:00,1.8749,1.87516,1.87475,1.87516,274800004.0
2006-09-29 01:40:00,1.87509,1.87541,1.87497,1.87516,317900001.0
2006-09-29 01:45:00,1.87525,1.87564,1.87495,1.87564,183900000.0
2006-09-29 01:50:00,1.87567,1.8762,1.8756,1.87598,367399999.0
2006-09-29 01:55:00,1.87598,1.87608,1.87514,1.87514,262499999.0
2006-09-29 02:00:00,1.8752,1.87536,1.87494,1.87494,287700000.0
2006-09-29 02:05:00,1.87498,1.87505,1.8744,1.87442,264500000.0
2006-09-29 02:10:00,1.87463,1.87489,1.87451,1.87462,267000001.0
2006-09-29 02:15:00,1.87471,1.87574,1.87442,1.87553,361499998.0
2006-09-29 02:20:00,1.87549,1.8756,1.8754,1.87558,222950000.0
2006-09-29 02:25:00,1.8755,1.87556,1.87537,1.87554,212800002.0
2006-09-29 02:30:00,1.87547,1.87552,1.8752,1.87528,254500004.0
2006-09-29 02:35:00,1.87528,1.87536,1.87521,1.87533,204700000.0
2006-09-29 02:40:00,1.8753,1.87552,1.87527,1.87552,334899998.0
2006-09-29 02:45:00,1.87553,1.87557,1.8754,1.87551,258500000.0
2006-09-29 02:50:00,1.8755,1.87555,1.87537,1.87551,271700002.0
2006-09-29 02:55:00,1.8754,1.87645,1.87531,1.87628,331199999.0
2006-09-29 03:00:00,1.87636,1.87667,1.8762,1.87654,289499996.0
2006-09-29 03:05:00,1.87652,1.87666,1.87602,1.87609,314300003.0
2006-09-29 03:10:00,1.87617,1.8765,1.87608,1.87642,148400000.0
2006-09-29 03:15:00,1.8764,1.8764,1.87601,1.8761,304500000.0
2006-09-29 03:20:00,1.87625,1.87646,1.8762,1.87631,172100003.0
2006-09-29 03:25:00,1.87644,1.87657,1.87617,1.87618,203899997.0
2006-09-29 03:30:00,1.87625,1.87634,1.87598,1.87625,211199995.0
2006-09-29 03:35:00,1.87625,1.87625,1.87595,1.87607,251699996.0
2006-09-29 03:40:00,1.87613,1.87614,1.87587,1.87598,261100001.0
2006-09-29 03:45:00,1.87598,1.87608,1.87571,1.87585,385299997.0
2006-09-29 03:50:00,1.87588,1.8759,1.87547,1.87547,275100000.0
2006-09-29 03:55:00,1.87547,1.87559,1.87534,1.87553,321400002.0
2006-09-29 04:00:00,1.87548,1.87595,1.87546,1.87595,255499998.0
2006-09-29 04:05:00,1.87601,1.87627,1.876,1.87627,329699996.0
2006-09-29 04:10:00,1.87625,1.87641,1.87607,1.87621,312599999.0
2006-09-29 04:15:00,1.8763,1.87644,1.87625,1.87639,322600001.0
2006-09-29 04:20:00,1.87642,1.87712,1.87642,1.87709,266600000.0
2006-09-29 04:25:00,1.87714,1.87745,1.87681,1.87695,386799999.0
2006-09-29 04:30:00,1.87695,1.87746,1.87692,1.87731,276199998.0
2006-09-29 04:35:00,1.8774,1.87765,1.87732,1.87743,377646992.0
2006-09-29 04:40:00,1.87747,1.87753,1.87684,1.87684,302300003.0
2006-09-29 04:45:00,1.87694,1.87732,1.87691,1.87722,246199998.0
2006-09-29 04:50:00,1.87729,1.87754,1.87724,1.87745,226799996.0
2006-09-29 04:55:00,1.87734,1.87746,1.87702,1.8772,321299999.0
2006-09-29 05:00:00,1.87732,1.87736,1.87717,1.87736,116500002.0
2006-09-29 05:05:00,1.87748,1.87759,1.87723,1.87752,187100001.0
2006-09-29 05:10:00,1.87749,1.87765,1.87744,1.8776,328100003.0
2006-09-29 05:15:00,1.87763,1.87774,1.87746,1.87752,287599999.0
2006-09-29 05:20:00,1.87747,1.87758,1.87739,1.87751,181100000.0
2006-09-29 05:25:00,1.87755,1.87765,1.87753,1.8776,179399998.0
2006-09-29 05:30:00,1.87755,1.87768,1.87711,1.87737,298899997.0
2006-09-29 05:35:00,1.87736,1.87744,1.87726,1.87726,155700000.0
2006-09-29 05:40:00,1.87742,1.87749,1.87724,1.8773,258169999.0
2006-09-29 05:45:00,1.87729,1.87729,1.87679,1.87718,315099999.0
2006-09-29 05:50:00,1.87702,1.87736,1.87684,1.87734,322700000.0
2006-09-29 05:55:00,1.87727,1.87736,1.87715,1.87727,239800003.0
2006-09-29 06:00:00,1.87732,1.87732,1.87693,1.87718,300700000.0
2006-09-29 06:05:00,1.87711,1.87725,1.8771,1.87717,266099996.0
2006-09-29 06:10:00,1.8771,1.87745,1.87692,1.8773,352200002.0
2006-09-29 06:15:00,1.87734,1.87747,1.87701,1.87738,246099999.0
2006-09-29 06:20:00,1.87704,1.87755,1.87704,1.87742,299499999.0
2006-09-29 06:25:00,1.87735,1.8774,1.87712,1.87724,243099999.0
2006-09-29 06:30:00,1.8772,1.87725,1.87706,1.87707,209600002.0
2006-09-29 06:35:00,1.87687,1.8771,1.87679,1.8769,314999997.0
2006-09-29 06:40:00,1.87697,1.87714,1.87697,1.87709,218500001.0
2006-09-29 06:45:00,1.87716,1.87731,1.87702,1.87714,271700000.0
2006-09-29 06:50:00,1.87722,1.87723,1.87686,1.87713,277100002.0
2006-09-29 06:55:00,1.8771,1.87722,1.87688,1.87708,125599999.0
2006-09-29 07:00:00,1.87725,1.87725,1.87667,1.8767,206500001.0
2006-09-29 07:05:00,1.8768,1.87686,1.87637,1.87639,180000001.0
2006-09-29 07:10:00,1.87654,1.87656,1.87624,1.8763,374999996.0
2006-09-29 07:15:00,1.87632,1.87638,1.87609,1.87609,251000003.0
2006-09-29 07:20:00,1.87606,1.87611,1.87506,1.87519,402899995.0
2006-09-29 07:25:00,1.87518,1.87531,1.87507,1.87525,302000003.0
2006-09-29 07:30:00,1.87521,1.87533,1.87498,1.87515,251840001.0
2006-09-29 07:35:00,1.87525,1.87542,1.87503,1.87541,332100000.0
2006-09-29 07:40:00,1.87544,1.87559,1.87504,1.87542,319600000.0
2006-09-29 07:45:00,1.87544,1.87569,1.87477,1.87479,243400002.0
2006-09-29 07:50:00,1.87493,1.87496,1.87447,1.87447,258000000.0
2006-09-29 07:55:00,1.87424,1.87429,1.87399,1.87408,203600001.0
2006-09-29 08:00:00,1.87405,1.8741,1.87351,1.87368,308600002.0
2006-09-29 08:05:00,1.87367,1.87372,1.87348,1.87365,265000004.0
2006-09-29 08:10:00,1.8736,1.87365,1.87322,1.87357,390300001.0
2006-09-29 08:15:00,1.87357,1.87382,1.87345,1.8737,306900002.0
2006-09-29 08:20:00,1.87368,1.87392,1.87308,1.87329,296299998.0
2006-09-29 08:25:00,1.87333,1.87343,1.87307,1.87317,352050004.0
2006-09-29 08:30:00,1.87313,1.87323,1.87272,1.87279,246200001.0
2006-09-29 08:35:00,1.87284,1.87332,1.87272,1.87272,249899998.0
2006-09-29 08:40:00,1.87267,1.87313,1.87266,1.87307,336200000.0
2006-09-29 08:45:00,1.87316,1.87316,1.87278,1.87295,315499996.0
2006-09-29 08:50:00,1.87284,1.87286,1.8706,1.87108,341100001.0
2006-09-29 08:55:00,1.8712,1.87145,1.87062,1.87062,218699999.0
2006-09-29 09:00:00,1.87058,1.87087,1.87055,1.87073,300199998.0
2006-09-29 09:05:00,1.8708,1.8714,1.87058,1.87116,310699995.0
2006-09-29 09:10:00,1.87121,1.87127,1.86974,1.87005,202999999.0
2006-09-29 09:15:00,1.86994,1.86998,1.86926,1.8693,339900002.0
2006-09-29 09:20:00,1.86929,1.86947,1.86869,1.86881,252999998.0
2006-09-29 09:25:00,1.86868,1.86908,1.86858,1.86874,360699998.0
2006-09-29 09:30:00,1.86866,1.86879,1.86675,1.86718,334000000.0
2006-09-29 09:35:00,1.86737,1.86798,1.86674,1.8677,351400000.0
2006-09-29 09:40:00,1.86771,1.868,1.86762,1.86793,406600001.0
2006-09-29 09:45:00,1.86792,1.86834,1.86726,1.86726,339550001.0
2006-09-29 09:50:00,1.86732,1.86768,1.86719,1.86758,310146989.0
2006-09-29 09:55:00,1.86768,1.86833,1.86768,1.86831,211700000.0
2006-09-29 10:00:00,1.86828,1.86853,1.86731,1.86731,282399996.0
2006-09-29 10:05:00,1.86702,1.86723,1.86678,1.86685,217199999.0
2006-09-29 10:10:00,1.86684,1.86709,1.86668,1.86692,268699998.0
2006-09-29 10:15:00,1.867,1.86743,1.86691,1.86743,305999995.0
2006-09-29 10:20:00,1.86757,1.86803,1.86757,1.86798,265700002.0
2006-09-29 10:25:00,1.8679,1.86809,1.86771,1.86799,313400000.0
2006-09-29 10:30:00,1.86795,1.86884,1.8676,1.86849,250600000.0
2006-09-29 10:35:00,1.86864,1.87003,1.86864,1.86896,268399999.0
2006-09-29 10:40:00,1.86898,1.86952,1.86894,1.86919,316500003.0
2006-09-29 10:45:00,1.86912,1.86937,1.86898,1.86909,371499998.0
2006-09-29 10:50:00,1.86917,1.87032,1.86917,1.87004,258499998.0
2006-09-29 10:55:00,1.8701,1.87038,1.86988,1.87015,504899999.0
2006-09-29 11:00:00,1.87018,1.87134,1.87016,1.87017,291300000.0
2006-09-29 11:05:00,1.87016,1.87016,1.86931,1.8695,338600003.0
2006-09-29 11:10:00,1.86951,1.87003,1.86905,1.86909,243200000.0
2006-09-29 11:15:00,1.86929,1.86997,1.86909,1.86963,231799999.0
2006-09-29 11:20:00,1.8696,1.86985,1.86942,1.86975,351699999.0
2006-09-29 11:25:00,1.86966,1.86988,1.86916,1.86985,408700001.0
2006-09-29 11:30:00,1.86988,1.87059,1.86988,1.87056,521999991.0
2006-09-29 11:35:00,1.87053,1.87071,1.87009,1.87009,366500001.0
2006-09-29 11:40:00,1.87001,1.87007,1.86977,1.86994,324599997.0
2006-09-29 11:45:00,1.86992,1.86992,1.86946,1.86955,474800005.0
2006-09-29 11:50:00,1.86945,1.86952,1.8687,1.8687,442200000.0
2006-09-29 11:55:00,1.8687,1.86892,1.86835,1.86892,247499999.0
2006-09-29 12:00:00,1.86898,1.8692,1.86885,1.86893,392800003.0
2006-09-29 12:05:00,1.86903,1.86958,1.86893,1.86943,364800001.0
2006-09-29 12:10:00,1.86947,1.86985,1.86901,1.86974,186600000.0
2006-09-29 12:15:00,1.86996,1.87011,1.8695,1.86952,249400001.0
2006-09-29 12:20:00,1.86966,1.86985,1.86908,1.86947,291199996.0
2006-09-29 12:25:00,1.86955,1.86981,1.86925,1.86955,283050000.0
2006-09-29 12:30:00,1.8696,1.86994,1.86942,1.86952,456499997.0
2006-09-29 12:35:00,1.8697,1.87062,1.8697,1.87051,263899999.0
2006-09-29 12:40:00,1.87057,1.87092,1.86999,1.87,413000000.0
2006-09-29 12:45:00,1.87007,1.87029,1.86993,1.87008,263199999.0
2006-09-29 12:50:00,1.87007,1.87044,1.86997,1.87042,364446995.0
2006-09-29 12:55:00,1.87043,1.87046,1.87004,1.87008,301500001.0
2006-09-29 13:00:00,1.87013,1.87026,1.86991,1.87004,282799998.0
2006-09-29 13:05:00,1.86995,1.86995,1.86903,1.86912,421600001.0
2006-09-29 13:10:00,1.8691,1.86939,1.8689,1.86939,191699999.0
2006-09-29 13:15:00,1.86938,1.8694,1.86908,1.86916,359499996.0
2006-09-29 13:20:00,1.8691,1.86915,1.86829,1.86847,360200001.0
2006-09-29 13:25:00,1.86846,1.86875,1.86792,1.86816,472599999.0
2006-09-29 13:30:00,1.86823,1.86893,1.86823,1.86823,288200000.0
2006-09-29 13:35:00,1.86823,1.86833,1.86801,1.86809,244950001.0
2006-09-29 13:40:00,1.86823,1.86857,1.86806,1.86833,310300002.0
2006-09-29 13:45:00,1.86827,1.86855,1.86827,1.86848,351900001.0
2006-09-29 13:50:00,1.86852,1.86883,1.86837,1.86883,228299999.0
2006-09-29 13:55:00,1.86875,1.86887,1.86843,1.86863,417899993.0
2006-09-29 14:00:00,1.86872,1.86918,1.86865,1.86908,259499998.0
2006-09-29 14:05:00,1.86902,1.8691,1.86844,1.86852,364300004.0
2006-09-29 14:10:00,1.86862,1.86882,1.86805,1.86812,387499998.0
2006-09-29 14:15:00,1.86803,1.86845,1.86745,1.86745,331649994.0
2006-09-29 14:20:00,1.86737,1.86748,1.8667,1.86674,277400002.0
2006-09-29 14:25:00,1.86681,1.86727,1.86677,1.86714,344249997.0
2006-09-29 14:30:00,1.86709,1.86711,1.866,1.86694,344099999.0
2006-09-29 14:35:00,1.86692,1.86712,1.86405,1.86416,389700000.0
2006-09-29 14:40:00,1.86411,1.86454,1.86397,1.86411,245899999.0
2006-09-29 14:45:00,1.86388,1.86434,1.86344,1.86397,330999998.0
2006-09-29 14:50:00,1.8639,1.86403,1.8636,1.86389,348000001.0
2006-09-29 14:55:00,1.86389,1.86474,1.86387,1.86424,389400000.0
2006-09-29 15:00:00,1.86433,1.8647,1.86381,1.86408,283899999.0
2006-09-29 15:05:00,1.86409,1.86439,1.86375,1.86433,271099998.0
2006-09-29 15:10:00,1.86434,1.86436,1.86354,1.86397,371200005.0
2006-09-29 15:15:00,1.864,1.86526,1.8639,1.865,386899999.0
2006-09-29 15:20:00,1.86516,1.86668,1.86516,1.86615,304300000.0
2006-09-29 15:25:00,1.86617,1.86617,1.86537,1.86565,388499995.0
2006-09-29 15:30:00,1.86561,1.86658,1.86561,1.866,479100000.0
2006-09-29 15:35:00,1.86607,1.86663,1.86598,1.86641,363999997.0
2006-09-29 15:40:00,1.86635,1.86641,1.86605,1.86625,302999999.0
2006-09-29 15:45:00,1.86626,1.86656,1.86596,1.86625,420600003.0
2006-09-29 15:50:00,1.86618,1.86734,1.86615,1.86687,310799999.0
2006-09-29 15:55:00,1.86692,1.86709,1.8655,1.8655,397099998.0
2006-09-29 16:00:00,1.8653,1.86638,1.86432,1.86529,360500002.0
2006-09-29 16:05:00,1.86503,1.86503,1.86406,1.86451,208599999.0
2006-09-29 16:10:00,1.86448,1.8652,1.86397,1.86508,260499997.0
2006-09-29 16:15:00,1.86513,1.86517,1.86411,1.86417,363799999.0
2006-09-29 16:20:00,1.86405,1.86482,1.86371,1.8647,401999999.0
2006-09-29 16:25:00,1.86454,1.8651,1.86409,1.86473,228100000.0
2006-09-29 16:30:00,1.86473,1.86532,1.86451,1.86456,300799997.0
2006-09-29 16:35:00,1.86466,1.86534,1.86466,1.86514,465700004.0
2006-09-29 16:40:00,1.86504,1.86549,1.86504,1.86537,345300000.0
2006-09-29 16:45:00,1.86535,1.86563,1.86503,1.86549,335699998.0
2006-09-29 16:50:00,1.86552,1.86576,1.86524,1.86576,310299996.0
2006-09-29 16:55:00,1.8659,1.86818,1.86585,1.86818,330600004.0
2006-09-29 17:00:00,1.86801,1.86856,1.86725,1.86763,409470003.0
2006-09-29 17:05:00,1.86764,1.86838,1.86759,1.86799,330800001.0
2006-09-29 17:10:00,1.86794,1.868,1.86743,1.86752,393999999.0
2006-09-29 17:15:00,1.86751,1.8679,1.86744,1.86756,272599998.0
2006-09-29 17:20:00,1.86756,1.87022,1.86756,1.86972,331899999.0
2006-09-29 17:25:00,1.87006,1.87126,1.87006,1.87126,268999999.0
2006-09-29 17:30:00,1.87132,1.87208,1.87061,1.87145,309400000.0
2006-09-29 17:35:00,1.87151,1.87161,1.87112,1.87112,244800001.0
2006-09-29 17:40:00,1.8712,1.87136,1.87098,1.87098,361799997.0
2006-09-29 17:45:00,1.87085,1.87141,1.87075,1.87113,210099999.0
2006-09-29 17:50:00,1.871,1.87145,1.87082,1.87145,311099999.0
2006-09-29 17:55:00,1.87135,1.87146,1.87073,1.87131,371599995.0
2006-09-29 18:00:00,1.87137,1.87151,1.87116,1.87138,4560099984.0
2006-09-29 18:05:00,1.87136,1.87143,1.8711,1.87123,5130799994.0
2006-09-29 18:10:00,1.87124,1.87173,1.87105,1.87121,3493999995.0
2006-09-29 18:15:00,1.87128,1.87144,1.87104,1.87108,3405099984.0
2006-09-29 18:20:00,1.8711,1.87183,1.87107,1.8717,3350800005.0
2006-09-29 18:25:00,1.87165,1.87208,1.87157,1.87177,3268799998.0
2006-09-29 18:30:00,1.87177,1.87212,1.87174,1.87195,2713699997.0
2006-09-29 18:35:00,1.87196,1.87266,1.87195,1.87237,1146099993.0
2006-09-29 18:40:00,1.8723,1.87238,1.87191,1.872,1325399988.0
2006-09-29 18:45:00,1.87198,1.87212,1.8719,1.87206,1041400002.0
2006-09-29 18:50:00,1.87212,1.87225,1.87156,1.87181,2036899994.0
2006-09-29 18:55:00,1.8718,1.87191,1.87145,1.87148,2431649992.0
2006-09-29 19:00:00,1.87143,1.87174,1.87142,1.87174,1577999995.0
2006-09-29 19:05:00,1.87163,1.8717,1.8714,1.8716,1990140001.0
2006-09-29 19:10:00,1.87156,1.87164,1.87148,1.87158,1562600005.0
2006-09-29 19:15:00,1.87156,1.87163,1.87133,1.87144,1396499993.0
2006-09-29 19:20:00,1.87138,1.87154,1.87127,1.87145,1436600000.0
2006-09-29 19:25:00,1.87142,1.87142,1.87111,1.87111,1445350003.0
2006-09-29 19:30:00,1.87112,1.8712,1.8709,1.87107,1390299999.0
2006-09-29 19:35:00,1.8711,1.87125,1.87105,1.87122,1465199991.0
2006-09-29 19:40:00,1.87122,1.87127,1.87104,1.8711,1500600006.0
2006-09-29 19:45:00,1.87113,1.87144,1.87112,1.8714,1017969995.0
2006-09-29 19:50:00,1.87142,1.8715,1.87128,1.87138,1217300000.0
2006-09-29 19:55:00,1.87129,1.87168,1.87129,1.87143,1594750005.0
2006-09-29 20:00:00,1.87143,1.87159,1.87095,1.87124,835599999.0
2006-09-29 20:05:00,1.87115,1.8715,1.87111,1.8712,882600003.0
2006-09-29 20:10:00,1.87116,1.87122,1.87087,1.87108,991349995.0
2006-09-29 20:15:00,1.87111,1.87129,1.87096,1.87115,841500003.0
2006-09-29 20:20:00,1.8711,1.87113,1.87047,1.87084,946899998.0
2006-09-29 20:25:00,1.87087,1.87088,1.8706,1.87062,1838346993.0
2006-09-29 20:30:00,1.8706,1.87072,1.87051,1.87059,2324599994.0
2006-09-29 20:35:00,1.87058,1.8706,1.87013,1.87048,1143800006.0
2006-09-29 20:40:00,1.87049,1.87054,1.87018,1.87045,934400003.0
2006-09-29 20:45:00,1.87043,1.8707,1.87033,1.87067,846099997.0
2006-09-29 20:50:00,1.87062,1.87113,1.87059,1.87105,2028399998.0
2006-09-29 20:55:00,1.8712,1.87157,1.87102,1.87157,2147000003.0
2006-09-29 21:00:00,1.87154,1.87154,1.87084,1.87115,1429799994.0
2006-09-29 21:05:00,1.87112,1.87125,1.871,1.87117,611400002.0
2006-09-29 21:10:00,1.87123,1.87123,1.87091,1.871,1024099998.0
2006-09-29 21:15:00,1.87113,1.87123,1.87096,1.87111,574600002.0
2006-09-29 21:20:00,1.8711,1.87134,1.87098,1.8711,852600000.0
2006-09-29 21:25:00,1.87121,1.87145,1.87109,1.87142,576799995.0
2006-09-29 21:30:00,1.87132,1.87136,1.8711,1.87117,909300004.0
2006-09-29 21:35:00,1.87124,1.87162,1.87124,1.87155,398599998.0
2006-09-29 21:40:00,1.87155,1.87177,1.87145,1.87173,644850001.0
2006-09-29 21:45:00,1.87171,1.87214,1.87151,1.87213,584400001.0
2006-09-29 21:50:00,1.87205,1.87213,1.8718,1.87185,479600004.0
2006-09-29 21:55:00,1.87185,1.87258,1.87179,1.87206,863300004.0
2006-09-29 22:00:00,1.87205,1.87244,1.87169,1.87225,1009200001.0
2006-09-29 22:05:00,1.87232,1.87244,1.8722,1.87233,320349998.0
2006-09-29 22:10:00,1.87232,1.87252,1.87221,1.87224,410399999.0
2006-09-29 22:15:00,1.87232,1.87232,1.87156,1.87194,829346998.0
2006-09-29 22:20:00,1.87192,1.87224,1.87174,1.87197,469600001.0
2006-09-29 22:25:00,1.87205,1.87205,1.87161,1.87177,585599999.0
2006-09-29 22:30:00,1.87176,1.87219,1.8717,1.87209,558900001.0
2006-09-29 22:35:00,1.87215,1.87225,1.87207,1.8722,353700003.0
2006-09-29 22:40:00,1.87218,1.87227,1.87194,1.87196,440900001.0
2006-09-29 22:45:00,1.87193,1.87221,1.87192,1.87195,314799999.0
2006-09-29 22:50:00,1.87195,1.87221,1.87176,1.8721,201800001.0
2006-09-29 22:55:00,1.8721,1.87222,1.87192,1.87203,263699999.0
2006-10-02 00:00:00,1.8746,1.875,1.8746,1.8749,249900003.0
2006-10-02 00:05:00,1.875,1.8752,1.875,1.875,333200004.0
2006-10-02 00:10:00,1.8751,1.8751,1.8746,1.875,416500005.0
2006-10-02 00:15:00,1.8752,1.8752,1.8746,1.8746,416500005.0
2006-10-02 00:20:00,1.8745,1.8747,1.8743,1.8743,416500005.0
2006-10-02 00:25:00,1.8744,1.8744,1.874,1.874,333200004.0
2006-10-02 00:30:00,1.8741,1.8741,1.8737,1.8737,249900003.0
2006-10-02 00:35:00,1.8736,1.8738,1.8731,1.8732,416500005.0
2006-10-02 00:40:00,1.8731,1.8732,1.873,1.8731,333200004.0
2006-10-02 00:45:00,1.8732,1.8732,1.8722,1.8724,333200004.0
2006-10-02 00:50:00,1.8723,1.8724,1.8719,1.8719,416500005.0
2006-10-02 00:55:00,1.8718,1.8718,1.8704,1.8709,416500005.0
2006-10-02 01:00:00,1.8711,1.8714,1.871,1.8713,416500005.0
2006-10-02 01:05:00,1.8714,1.872,1.8714,1.872,333200004.0
2006-10-02 01:10:00,1.8719,1.8719,1.8719,1.8719,83300001.0
2006-10-02 01:15:00,1.872,1.8722,1.872,1.8722,249900003.0
2006-10-02 01:20:00,1.8721,1.8722,1.8721,1.8722,166600002.0
2006-10-02 01:25:00,1.8723,1.8724,1.8722,1.8724,249900003.0
2006-10-02 01:30:00,1.8725,1.8725,1.8721,1.8721,249900003.0
2006-10-02 01:35:00,1.872,1.872,1.8716,1.8717,249900003.0
2006-10-02 01:40:00,1.8718,1.8718,1.8717,1.8718,333200004.0
2006-10-02 01:45:00,1.872,1.872,1.8717,1.872,249900003.0
2006-10-02 01:50:00,1.8721,1.8721,1.8716,1.8719,416500005.0
2006-10-02 01:55:00,1.872,1.8722,1.872,1.8721,333200004.0
2006-10-02 02:00:00,1.87208,1.87214,1.87137,1.87155,317800003.0
2006-10-02 02:05:00,1.87151,1.87159,1.87119,1.87122,235499998.0
2006-10-02 02:10:00,1.87132,1.87144,1.87114,1.87118,335699997.0
2006-10-02 02:15:00,1.87125,1.87133,1.87108,1.87124,342100004.0
2006-10-02 02:20:00,1.87123,1.87126,1.87088,1.87121,341899997.0
2006-10-02 02:25:00,1.87113,1.87125,1.87107,1.87119,213200002.0
2006-10-02 02:30:00,1.87106,1.87116,1.87081,1.87103,218300002.0
2006-10-02 02:35:00,1.87101,1.87121,1.87101,1.87115,232800002.0
2006-10-02 02:40:00,1.87109,1.87113,1.87095,1.87113,365999997.0
2006-10-02 02:45:00,1.8711,1.87118,1.87098,1.87113,230300000.0
2006-10-02 02:50:00,1.87104,1.87113,1.87088,1.87106,306299996.0
2006-10-02 02:55:00,1.87105,1.87113,1.87089,1.87102,448800001.0
2006-10-02 03:00:00,1.87105,1.87113,1.87088,1.87102,268800005.0
2006-10-02 03:05:00,1.87082,1.87082,1.87009,1.87016,313799997.0
2006-10-02 03:10:00,1.87027,1.87027,1.86925,1.86927,311300000.0
2006-10-02 03:15:00,1.86942,1.86945,1.86914,1.86926,376199996.0
2006-10-02 03:20:00,1.86927,1.86938,1.86918,1.86933,279999998.0
2006-10-02 03:25:00,1.86925,1.8694,1.86887,1.86922,279300001.0
2006-10-02 03:30:00,1.86919,1.86923,1.86906,1.86909,83600000.0
2006-10-02 03:35:00,1.86914,1.86946,1.86914,1.8694,199599999.0
2006-10-02 03:40:00,1.8694,1.86945,1.8691,1.8692,270200001.0
2006-10-02 03:45:00,1.8692,1.8693,1.86903,1.86909,191400000.0
2006-10-02 03:50:00,1.86904,1.86913,1.86897,1.86907,284199997.0
2006-10-02 03:55:00,1.86899,1.86905,1.86872,1.86872,306100003.0
2006-10-02 04:00:00,1.86872,1.86898,1.86868,1.86897,136400001.0
2006-10-02 04:05:00,1.86902,1.86906,1.86873,1.86885,307100002.0
2006-10-02 04:10:00,1.86889,1.86926,1.86889,1.869,183349999.0
2006-10-02 04:15:00,1.86915,1.86956,1.86915,1.86954,147999999.0
2006-10-02 04:20:00,1.86945,1.86957,1.86945,1.8695,251999997.0
2006-10-02 04:25:00,1.86948,1.86965,1.86939,1.86964,348600001.0
2006-10-02 04:30:00,1.86957,1.86991,1.86949,1.86991,172399999.0
2006-10-02 04:35:00,1.86985,1.87004,1.86955,1.86967,233300001.0
2006-10-02 04:40:00,1.86973,1.86993,1.86966,1.86977,297550000.0
2006-10-02 04:45:00,1.8698,1.86992,1.86964,1.86992,184300000.0
2006-10-02 04:50:00,1.86994,1.87016,1.86993,1.87002,323000003.0
2006-10-02 04:55:00,1.86986,1.87011,1.86986,1.87004,231800000.0
2006-10-02 05:00:00,1.87012,1.87027,1.86999,1.8701,102699999.0
2006-10-02 05:05:00,1.87015,1.87015,1.87003,1.8701,170800001.0
2006-10-02 05:10:00,1.87013,1.87015,1.86998,1.8701,188100001.0
2006-10-02 05:15:00,1.87013,1.87015,1.87004,1.87005,264200001.0
2006-10-02 05:20:00,1.86998,1.87011,1.86996,1.87004,273600001.0
2006-10-02 05:25:00,1.86996,1.87015,1.86994,1.87,225599999.0
2006-10-02 05:30:00,1.86998,1.87041,1.86981,1.87041,243799998.0
2006-10-02 05:35:00,1.87035,1.87054,1.87022,1.87022,281999999.0
2006-10-02 05:40:00,1.87037,1.87042,1.87025,1.87028,332899996.0
2006-10-02 05:45:00,1.87028,1.87042,1.87019,1.87023,260599998.0
2006-10-02 05:50:00,1.87011,1.87025,1.87001,1.87024,179500001.0
2006-10-02 05:55:00,1.87017,1.87021,1.87005,1.8701,213699999.0
2006-10-02 06:00:00,1.8702,1.87056,1.87002,1.8704,298100002.0
2006-10-02 06:05:00,1.87037,1.87038,1.87015,1.87027,328399998.0
2006-10-02 06:10:00,1.87029,1.87042,1.87018,1.87037,299800001.0
2006-10-02 06:15:00,1.87042,1.87043,1.8702,1.87028,329100001.0
2006-10-02 06:20:00,1.87027,1.87045,1.87027,1.87041,381300002.0
2006-10-02 06:25:00,1.87042,1.87077,1.87028,1.87077,221299998.0
2006-10-02 06:30:00,1.87068,1.87085,1.87061,1.87082,306400000.0
2006-10-02 06:35:00,1.87076,1.87079,1.87062,1.87072,195299999.0
2006-10-02 06:40:00,1.87065,1.87068,1.87044,1.87049,314400002.0
2006-10-02 06:45:00,1.87048,1.87097,1.87035,1.87082,310600002.0
2006-10-02 06:50:00,1.87074,1.8708,1.87045,1.8708,371400001.0
2006-10-02 06:55:00,1.8708,1.87085,1.87061,1.87081,261199999.0
2006-10-02 07:00:00,1.871,1.87106,1.87083,1.87086,368599997.0
2006-10-02 07:05:00,1.87089,1.871,1.87072,1.87086,200400002.0
2006-10-02 07:10:00,1.87087,1.87133,1.87079,1.87132,361199998.0
2006-10-02 07:15:00,1.8714,1.8715,1.87113,1.87124,265300001.0
2006-10-02 07:20:00,1.87125,1.87138,1.87101,1.87109,260999999.0
2006-10-02 07:25:00,1.87109,1.87146,1.87099,1.87132,323149999.0
2006-10-02 07:30:00,1.8714,1.87153,1.87121,1.87149,340000002.0
2006-10-02 07:35:00,1.87152,1.87153,1.87064,1.87078,238800001.0
2006-10-02 07:40:00,1.87073,1.87081,1.87,1.8702,303600000.0
2006-10-02 07:45:00,1.87003,1.87009,1.86983,1.86999,440800004.0
2006-10-02 07:50:00,1.86996,1.87013,1.86989,1.87002,254000001.0
2006-10-02 07:55:00,1.87004,1.87059,1.86994,1.8704,332000001.0
2006-10-02 08:00:00,1.87028,1.87047,1.87,1.87046,434000003.0
2006-10-02 08:05:00,1.87077,1.87295,1.87075,1.87295,244850000.0
2006-10-02 08:10:00,1.87289,1.87319,1.87255,1.87272,453499997.0
2006-10-02 08:15:00,1.87278,1.87289,1.87246,1.87258,234650002.0
2006-10-02 08:20:00,1.87263,1.87263,1.87218,1.8724,277449997.0
2006-10-02 08:25:00,1.87237,1.87249,1.87176,1.8719,446099998.0
2006-10-02 08:30:00,1.872,1.87241,1.87195,1.87219,293300000.0
2006-10-02 08:35:00,1.87228,1.87238,1.87217,1.8722,224299999.0
2006-10-02 08:40:00,1.87223,1.87246,1.87209,1.87227,350700002.0
2006-10-02 08:45:00,1.8724,1.87281,1.87227,1.87264,355399999.0
2006-10-02 08:50:00,1.87258,1.87264,1.87237,1.87264,406999994.0
2006-10-02 08:55:00,1.87255,1.87262,1.8721,1.87241,270100002.0
2006-10-02 09:00:00,1.87237,1.87257,1.87086,1.87087,379399997.0
2006-10-02 09:05:00,1.87096,1.87106,1.86963,1.86963,326899999.0
2006-10-02 09:10:00,1.86939,1.86944,1.8688,1.86944,199300003.0
2006-10-02 09:15:00,1.86948,1.86991,1.86911,1.8698,280550001.0
2006-10-02 09:20:00,1.86975,1.86993,1.86953,1.86955,308699997.0
2006-10-02 09:25:00,1.86948,1.86957,1.86865,1.86902,303100000.0
2006-10-02 09:30:00,1.86894,1.86954,1.86884,1.8695,355499998.0
2006-10-02 09:35:00,1.86953,1.8696,1.86856,1.86867,260399999.0
2006-10-02 09:40:00,1.86851,1.86851,1.86744,1.86797,418600002.0
2006-10-02 09:45:00,1.86799,1.86911,1.86797,1.86875,262800000.0
2006-10-02 09:50:00,1.86882,1.86916,1.86858,1.86908,335100000.0
2006-10-02 09:55:00,1.86902,1.86909,1.86865,1.86907,311600001.0
2006-10-02 10:00:00,1.86898,1.86957,1.86898,1.8695,325600002.0
2006-10-02 10:05:00,1.86962,1.86992,1.86941,1.86951,361799999.0
2006-10-02 10:10:00,1.86953,1.8698,1.86948,1.86976,161600000.0
2006-10-02 10:15:00,1.86971,1.86982,1.8695,1.86982,272199999.0
2006-10-02 10:20:00,1.86978,1.8701,1.86963,1.8701,405899999.0
2006-10-02 10:25:00,1.87005,1.87022,1.86995,1.87014,354100002.0
2006-10-02 10:30:00,1.87046,1.87331,1.87038,1.87331,261299999.0
2006-10-02 10:35:00,1.87346,1.87445,1.87346,1.87392,322799999.0
2006-10-02 10:40:00,1.87411,1.8743,1.87372,1.87379,316100002.0
2006-10-02 10:45:00,1.87374,1.87459,1.87368,1.87458,378300002.0
2006-10-02 10:50:00,1.87453,1.87459,1.87375,1.87403,326799999.0
2006-10-02 10:55:00,1.87401,1.87401,1.87316,1.87332,370699998.0
2006-10-02 11:00:00,1.8733,1.87456,1.87312,1.87445,275299998.0
2006-10-02 11:05:00,1.87452,1.87488,1.87441,1.87456,422500004.0
2006-10-02 11:10:00,1.87447,1.87457,1.87436,1.87446,284400000.0
2006-10-02 11:15:00,1.87446,1.87458,1.87371,1.87375,343000005.0
2006-10-02 11:20:00,1.87368,1.87368,1.87246,1.87256,364800002.0
2006-10-02 11:25:00,1.87251,1.87328,1.87251,1.87307,290599999.0
2006-10-02 11:30:00,1.87296,1.87335,1.87268,1.8728,395750001.0
2006-10-02 11:35:00,1.87274,1.87327,1.87269,1.87289,185499999.0
2006-10-02 11:40:00,1.87286,1.87354,1.87268,1.87347,457699994.0
2006-10-02 11:45:00,1.87351,1.87378,1.87331,1.8737,444699997.0
2006-10-02 11:50:00,1.87373,1.87373,1.87298,1.87303,253199999.0
2006-10-02 11:55:00,1.87308,1.87315,1.87278,1.87288,245600000.0
2006-10-02 12:00:00,1.87283,1.87345,1.87256,1.87265,407099998.0
2006-10-02 12:05:00,1.87292,1.87328,1.87245,1.87254,267199998.0
2006-10-02 12:10:00,1.87253,1.87298,1.8723,1.8729,225100000.0
2006-10-02 12:15:00,1.87313,1.87343,1.87256,1.87264,316799998.0
2006-10-02 12:20:00,1.87282,1.87337,1.87256,1.87312,294999999.0
2006-10-02 12:25:00,1.87334,1.87433,1.87328,1.87433,312400000.0
2006-10-02 12:30:00,1.8744,1.87449,1.87407,1.87407,352799997.0
2006-10-02 12:35:00,1.87412,1.87432,1.874,1.8742,265100001.0
2006-10-02 12:40:00,1.87414,1.87414,1.87343,1.87343,275700000.0
2006-10-02 12:45:00,1.87347,1.87401,1.87341,1.87387,306699998.0
2006-10-02 12:50:00,1.87385,1.87385,1.87334,1.87347,344100000.0
2006-10-02 12:55:00,1.87347,1.87362,1.87287,1.87308,212400001.0
2006-10-02 13:00:00,1.87313,1.87375,1.87299,1.87353,301000001.0
2006-10-02 13:05:00,1.87359,1.87391,1.87343,1.87353,335299997.0
2006-10-02 13:10:00,1.87349,1.87349,1.87307,1.87341,310400001.0
2006-10-02 13:15:00,1.87352,1.87376,1.87343,1.87376,354599999.0
2006-10-02 13:20:00,1.87371,1.87378,1.87308,1.87308,235599999.0
2006-10-02 13:25:00,1.87308,1.87308,1.8725,1.87268,256299996.0
2006-10-02 13:30:00,1.87269,1.8731,1.87269,1.87281,272300000.0
2006-10-02 13:35:00,1.87285,1.87299,1.87266,1.87271,402300000.0
2006-10-02 13:40:00,1.87275,1.87291,1.87249,1.87263,231150000.0
2006-10-02 13:45:00,1.87257,1.87289,1.87249,1.87268,349799998.0
2006-10-02 13:50:00,1.87272,1.87307,1.87263,1.87273,351400000.0
2006-10-02 13:55:00,1.87276,1.87292,1.87265,1.87292,182799998.0
2006-10-02 14:00:00,1.87288,1.87288,1.87217,1.87218,220800000.0
2006-10-02 14:05:00,1.872,1.872,1.87093,1.871,309000001.0
2006-10-02 14:10:00,1.87101,1.87101,1.87066,1.87094,313700002.0
2006-10-02 14:15:00,1.87087,1.87133,1.87079,1.87126,277100001.0
2006-10-02 14:20:00,1.8713,1.87172,1.87129,1.87165,199100001.0
2006-10-02 14:25:00,1.87165,1.87206,1.87122,1.87144,342299997.0
2006-10-02 14:30:00,1.87143,1.87143,1.8708,1.87132,372300000.0
2006-10-02 14:35:00,1.87137,1.8715,1.87087,1.87115,344099998.0
2006-10-02 14:40:00,1.87117,1.87118,1.87071,1.87092,283000002.0
2006-10-02 14:45:00,1.87085,1.87132,1.87085,1.87109,198899999.0
2006-10-02 14:50:00,1.87112,1.87189,1.87086,1.87187,292900000.0
2006-10-02 14:55:00,1.87205,1.87283,1.87191,1.87268,297300001.0
2006-10-02 15:00:00,1.87272,1.8731,1.87256,1.87296,353699999.0
2006-10-02 15:05:00,1.87322,1.87359,1.87282,1.87283,368799999.0
2006-10-02 15:10:00,1.87287,1.87329,1.8721,1.8727,226000000.0
2006-10-02 15:15:00,1.87259,1.87465,1.87253,1.87448,306500000.0
2006-10-02 15:20:00,1.87439,1.87572,1.87439,1.87555,304400001.0
2006-10-02 15:25:00,1.87558,1.87662,1.87538,1.87615,410499996.0
2006-10-02 15:30:00,1.8762,1.87785,1.8762,1.87785,292499998.0
2006-10-02 15:35:00,1.87791,1.87891,1.87787,1.87822,362000003.0
2006-10-02 15:40:00,1.87829,1.87923,1.878,1.87923,307700002.0
2006-10-02 15:45:00,1.87935,1.882,1.87932,1.8818,466169998.0
2006-10-02 15:50:00,1.88174,1.88439,1.88174,1.88407,243200001.0
2006-10-02 15:55:00,1.88408,1.88424,1.88251,1.88251,274499997.0
2006-10-02 16:00:00,1.88262,1.88393,1.88225,1.88232,428899995.0
2006-10-02 16:05:00,1.88256,1.88292,1.88232,1.88244,236699998.0
2006-10-02 16:10:00,1.88238,1.88316,1.88238,1.88316,343000000.0
2006-10-02 16:15:00,1.88307,1.88347,1.88267,1.88338,362599998.0
2006-10-02 16:20:00,1.8837,1.88628,1.8837,1.88606,289200004.0
2006-10-02 16:25:00,1.88614,1.88622,1.88545,1.88562,324899997.0
2006-10-02 16:30:00,1.88573,1.8862,1.88556,1.88575,347699999.0
2006-10-02 16:35:00,1.8859,1.88629,1.8857,1.8857,289500001.0
2006-10-02 16:40:00,1.88578,1.88587,1.8852,1.88536,296299996.0
2006-10-02 16:45:00,1.88533,1.8854,1.88473,1.88517,402399997.0
2006-10-02 16:50:00,1.88523,1.88576,1.88515,1.88571,282800002.0
2006-10-02 16:55:00,1.8858,1.8858,1.88485,1.885,421799999.0
2006-10-02 17:00:00,1.88476,1.88536,1.8846,1.88524,410700000.0
2006-10-02 17:05:00,1.88525,1.88586,1.88515,1.88581,269999999.0
2006-10-02 17:10:00,1.88578,1.88634,1.88562,1.88625,427500002.0
2006-10-02 17:15:00,1.88646,1.88692,1.88608,1.88608,200700002.0
2006-10-02 17:20:00,1.88603,1.88658,1.88603,1.88656,243599998.0
2006-10-02 17:25:00,1.88645,1.88653,1.88586,1.88616,325250003.0
2006-10-02 17:30:00,1.8862,1.88736,1.8862,1.88728,410500003.0
2006-10-02 17:35:00,1.88716,1.88726,1.88659,1.88659,265999999.0
2006-10-02 17:40:00,1.88648,1.88648,1.88564,1.88565,233499998.0
2006-10-02 17:45:00,1.88557,1.88608,1.88533,1.88607,242399998.0
2006-10-02 17:50:00,1.88598,1.88622,1.88578,1.88603,267100000.0
2006-10-02 17:55:00,1.8859,1.88605,1.8854,1.88582,205799997.0
2006-10-02 18:00:00,1.88589,1.88661,1.88586,1.88642,3969899998.0
2006-10-02 18:05:00,1.88635,1.88653,1.88626,1.88637,4964399997.0
2006-10-02 18:10:00,1.88638,1.88659,1.88581,1.88649,3412396994.0
2006-10-02 18:15:00,1.88656,1.8867,1.88635,1.8865,3459300004.0
2006-10-02 18:20:00,1.88642,1.88722,1.88642,1.8871,3439070003.0
2006-10-02 18:25:00,1.88704,1.88761,1.88698,1.88755,3238200004.0
2006-10-02 18:30:00,1.8875,1.88751,1.88708,1.88708,3162550006.0
2006-10-02 18:35:00,1.88704,1.88726,1.88691,1.88707,1086300003.0
2006-10-02 18:40:00,1.88708,1.88718,1.88684,1.8869,1234000001.0
2006-10-02 18:45:00,1.8869,1.88708,1.88648,1.88667,1069600007.0
2006-10-02 18:50:00,1.88669,1.88678,1.88643,1.88648,1658000000.0
2006-10-02 18:55:00,1.88652,1.88673,1.88645,1.8866,2305800003.0
2006-10-02 19:00:00,1.88658,1.88691,1.88648,1.88685,1602100003.0
2006-10-02 19:05:00,1.88688,1.88703,1.88637,1.88653,1961500007.0
2006-10-02 19:10:00,1.88651,1.88661,1.88638,1.88655,1426369995.0
2006-10-02 19:15:00,1.88655,1.88702,1.88637,1.88659,1513050007.0
2006-10-02 19:20:00,1.88655,1.88674,1.88643,1.88669,1431099998.0
2006-10-02 19:25:00,1.8867,1.88681,1.88659,1.88679,1548000009.0
2006-10-02 19:30:00,1.88682,1.88697,1.88679,1.8869,1532599998.0
2006-10-02 19:35:00,1.8869,1.88708,1.8867,1.88702,1383299994.0
2006-10-02 19:40:00,1.88704,1.88713,1.88682,1.8869,1487700001.0
2006-10-02 19:45:00,1.88689,1.88733,1.88679,1.88732,1169000003.0
2006-10-02 19:50:00,1.88737,1.88753,1.88692,1.88692,1061199999.0
2006-10-02 19:55:00,1.88687,1.8871,1.88669,1.8867,1331399994.0
2006-10-02 20:00:00,1.88668,1.88746,1.88668,1.8871,806169998.0
2006-10-02 20:05:00,1.88703,1.88726,1.88679,1.88682,958599993.0
2006-10-02 20:10:00,1.88677,1.88696,1.88663,1.8867,858600003.0
2006-10-02 20:15:00,1.8867,1.88701,1.88669,1.88693,961899998.0
2006-10-02 20:20:00,1.88689,1.88695,1.88649,1.88657,898700002.0
2006-10-02 20:25:00,1.88652,1.88688,1.8865,1.8868,1638799999.0
2006-10-02 20:30:00,1.88677,1.88705,1.88664,1.88682,2347099991.0
2006-10-02 20:35:00,1.88678,1.88682,1.8863,1.88638,842869997.0
2006-10-02 20:40:00,1.88638,1.88647,1.88614,1.88637,1009649998.0
2006-10-02 20:45:00,1.88634,1.8866,1.88618,1.88643,914899996.0
2006-10-02 20:50:00,1.88643,1.88694,1.8864,1.88686,2001499996.0
2006-10-02 20:55:00,1.8869,1.88745,1.88676,1.88745,2147446978.0
2006-10-02 21:00:00,1.88745,1.88758,1.88699,1.8871,1381700006.0
2006-10-02 21:05:00,1.8871,1.88718,1.88687,1.88711,692000000.0
2006-10-02 21:10:00,1.88715,1.88744,1.8871,1.8873,925500005.0
2006-10-02 21:15:00,1.88738,1.88742,1.88715,1.88742,734899999.0
2006-10-02 21:20:00,1.88746,1.88752,1.88715,1.8873,989100001.0
2006-10-02 21:25:00,1.8873,1.88736,1.88686,1.88706,603600001.0
2006-10-02 21:30:00,1.88702,1.8872,1.88677,1.88677,831070001.0
2006-10-02 21:35:00,1.88682,1.8869,1.88649,1.8866,661350001.0
2006-10-02 21:40:00,1.8865,1.88671,1.88647,1.8867,592900002.0
2006-10-02 21:45:00,1.88668,1.88676,1.88644,1.88676,658200002.0
2006-10-02 21:50:00,1.88666,1.88685,1.88662,1.88675,503150000.0
2006-10-02 21:55:00,1.88678,1.88717,1.88677,1.88697,797600001.0
2006-10-02 22:00:00,1.88697,1.88699,1.88681,1.88683,790899999.0
2006-10-02 22:05:00,1.88678,1.88683,1.88639,1.88639,383800001.0
2006-10-02 22:10:00,1.88636,1.88684,1.88629,1.88684,393650004.0
2006-10-02 22:15:00,1.88697,1.88706,1.88675,1.8868,746600001.0
2006-10-02 22:20:00,1.8868,1.88685,1.88656,1.88657,624500000.0
2006-10-02 22:25:00,1.88658,1.88665,1.88637,1.88653,530500002.0
2006-10-02 22:30:00,1.88662,1.88683,1.88657,1.8867,644100001.0
2006-10-02 22:35:00,1.88676,1.88697,1.88676,1.88689,269800002.0
2006-10-02 22:40:00,1.8869,1.88703,1.88676,1.88689,412369999.0
2006-10-02 22:45:00,1.8869,1.88703,1.88667,1.88699,381699998.0
2006-10-02 22:50:00,1.88695,1.88719,1.88685,1.88695,304999998.0
2006-10-02 22:55:00,1.88693,1.88701,1.88655,1.88658,368500002.0
2006-10-02 23:00:00,1.88623,1.88693,1.88623,1.88683,276000001.0
2006-10-02 23:05:00,1.88691,1.8872,1.88688,1.88693,155000000.0
2006-10-02 23:10:00,1.88686,1.88696,1.88668,1.88692,293600000.0
2006-10-02 23:15:00,1.8869,1.887,1.88664,1.88668,310300000.0
2006-10-02 23:20:00,1.88679,1.88679,1.8863,1.88643,259300003.0
2006-10-02 23:25:00,1.88628,1.88642,1.88618,1.88625,322399998.0
2006-10-02 23:30:00,1.88623,1.88627,1.886,1.886,298600001.0
2006-10-02 23:35:00,1.88592,1.88621,1.88592,1.88618,216000002.0
2006-10-02 23:40:00,1.88617,1.88623,1.88602,1.88622,162599999.0
2006-10-02 23:45:00,1.88613,1.88627,1.88602,1.88611,266100002.0
2006-10-02 23:50:00,1.88622,1.8865,1.88617,1.88635,171200001.0
2006-10-02 23:55:00,1.88627,1.88635,1.88621,1.88627,138500000.0
2006-10-03 00:00:00,1.88625,1.88632,1.88608,1.8863,186500001.0
2006-10-03 00:05:00,1.88635,1.88648,1.8862,1.88648,236200004.0
2006-10-03 00:10:00,1.88653,1.88653,1.88624,1.88631,270900002.0
2006-10-03 00:15:00,1.88627,1.88635,1.88605,1.8862,206999998.0
2006-10-03 00:20:00,1.88622,1.88637,1.88622,1.88634,152000000.0
2006-10-03 00:25:00,1.8862,1.88647,1.88605,1.88641,249499999.0
2006-10-03 00:30:00,1.88631,1.88642,1.8861,1.88633,221799997.0
2006-10-03 00:35:00,1.88632,1.88635,1.88607,1.8863,307799998.0
2006-10-03 00:40:00,1.88635,1.88635,1.88623,1.8863,221700001.0
2006-10-03 00:45:00,1.88623,1.88629,1.88563,1.88621,273600001.0
2006-10-03 00:50:00,1.88625,1.88643,1.88613,1.88643,166199998.0
2006-10-03 00:55:00,1.88634,1.88655,1.88623,1.8864,302600001.0
2006-10-03 01:00:00,1.88645,1.88666,1.88638,1.88658,211000000.0
2006-10-03 01:05:00,1.8866,1.8866,1.88627,1.88653,232100001.0
2006-10-03 01:10:00,1.88651,1.88653,1.88625,1.88627,189099999.0
2006-10-03 01:15:00,1.88622,1.8864,1.88592,1.88634,252499998.0
2006-10-03 01:20:00,1.88626,1.88641,1.88611,1.88636,249000000.0
2006-10-03 01:25:00,1.88634,1.88651,1.88629,1.8864,216599998.0
2006-10-03 01:30:00,1.88643,1.88643,1.88604,1.88611,158900001.0
2006-10-03 01:35:00,1.88598,1.8861,1.88593,1.88602,302900002.0
2006-10-03 01:40:00,1.88602,1.88629,1.88593,1.8861,277300001.0
2006-10-03 01:45:00,1.88618,1.88625,1.8861,1.8861,77100000.0
2006-10-03 01:50:00,1.88611,1.88631,1.88594,1.88629,259969995.0
2006-10-03 01:55:00,1.88628,1.88651,1.88617,1.88648,326600000.0
2006-10-03 02:00:00,1.88636,1.88641,1.88618,1.88622,289900001.0
2006-10-03 02:05:00,1.88619,1.88641,1.88605,1.88621,227400000.0
2006-10-03 02:10:00,1.88622,1.88628,1.88598,1.886,382799998.0
2006-10-03 02:15:00,1.88608,1.88625,1.886,1.88615,249500002.0
2006-10-03 02:20:00,1.88618,1.8864,1.88587,1.88588,348900002.0
2006-10-03 02:25:00,1.88586,1.88604,1.88566,1.88582,398199999.0
2006-10-03 02:30:00,1.88583,1.88623,1.88577,1.88617,328999998.0
2006-10-03 02:35:00,1.88625,1.88652,1.88614,1.88643,252499998.0
2006-10-03 02:40:00,1.88638,1.88638,1.88615,1.88631,324099999.0
2006-10-03 02:45:00,1.88637,1.8865,1.88626,1.88638,270300004.0
2006-10-03 02:50:00,1.88629,1.88629,1.88598,1.88613,237700000.0
2006-10-03 02:55:00,1.88616,1.88623,1.88588,1.8859,241600001.0
2006-10-03 03:00:00,1.88585,1.8862,1.88585,1.88611,226899998.0
2006-10-03 03:05:00,1.88604,1.88607,1.88589,1.88589,192000000.0
2006-10-03 03:10:00,1.88597,1.88625,1.88593,1.88615,285699998.0
2006-10-03 03:15:00,1.88621,1.88622,1.8861,1.8862,280599996.0
2006-10-03 03:20:00,1.88611,1.88629,1.88611,1.88629,203000000.0
2006-10-03 03:25:00,1.8862,1.88625,1.88614,1.88614,205900002.0
2006-10-03 03:30:00,1.88615,1.88615,1.88577,1.88586,174099999.0
2006-10-03 03:35:00,1.88587,1.886,1.88576,1.88592,241800000.0
2006-10-03 03:40:00,1.88595,1.88602,1.88587,1.88587,183649999.0
2006-10-03 03:45:00,1.88582,1.88595,1.88566,1.88595,212500001.0
2006-10-03 03:50:00,1.8859,1.88595,1.88583,1.88587,242699999.0
2006-10-03 03:55:00,1.88592,1.88612,1.88586,1.88608,179300001.0
2006-10-03 04:00:00,1.88605,1.88605,1.88588,1.8859,131000000.0
2006-10-03 04:05:00,1.88587,1.88598,1.88564,1.8859,315600002.0
2006-10-03 04:10:00,1.88587,1.88607,1.88565,1.88589,409599999.0
2006-10-03 04:15:00,1.886,1.88608,1.8859,1.88596,187399999.0
2006-10-03 04:20:00,1.88583,1.88594,1.88565,1.8857,263900002.0
2006-10-03 04:25:00,1.88572,1.8858,1.8855,1.88573,413100000.0
2006-10-03 04:30:00,1.88573,1.88588,1.88565,1.88586,110000000.0
2006-10-03 04:35:00,1.88583,1.88611,1.88583,1.88606,274400000.0
2006-10-03 04:40:00,1.88615,1.88615,1.88588,1.88595,214200001.0
2006-10-03 04:45:00,1.886,1.88605,1.88594,1.88599,171100000.0
2006-10-03 04:50:00,1.88597,1.88619,1.88579,1.88619,255399994.0
2006-10-03 04:55:00,1.88615,1.88617,1.886,1.88609,250299997.0
2006-10-03 05:00:00,1.88614,1.8862,1.88595,1.8862,127900001.0
2006-10-03 05:05:00,1.88629,1.8864,1.8862,1.88639,130999998.0
2006-10-03 05:10:00,1.88643,1.88685,1.88624,1.88665,230399999.0
2006-10-03 05:15:00,1.88668,1.88692,1.88664,1.88682,284799998.0
2006-10-03 05:20:00,1.88677,1.88707,1.88674,1.88699,237100001.0
2006-10-03 05:25:00,1.88692,1.88713,1.88673,1.88679,263400004.0
2006-10-03 05:30:00,1.88693,1.887,1.8865,1.88683,284200003.0
2006-10-03 05:35:00,1.88684,1.88691,1.88663,1.88669,139000000.0
2006-10-03 05:40:00,1.88674,1.88684,1.88659,1.88678,235500000.0
2006-10-03 05:45:00,1.8868,1.88691,1.88666,1.88674,245400001.0
2006-10-03 05:50:00,1.88674,1.88684,1.88659,1.88675,215399998.0
2006-10-03 05:55:00,1.8867,1.88675,1.88657,1.88669,345500001.0
2006-10-03 06:00:00,1.88669,1.88675,1.88643,1.88652,221799999.0
2006-10-03 06:05:00,1.88642,1.88652,1.88635,1.88649,219099998.0
2006-10-03 06:10:00,1.88645,1.88653,1.88633,1.88638,165899999.0
2006-10-03 06:15:00,1.8864,1.88641,1.88616,1.88618,239100002.0
2006-10-03 06:20:00,1.88621,1.88625,1.88603,1.88619,361400002.0
2006-10-03 06:25:00,1.88623,1.88627,1.88603,1.88619,180000000.0
2006-10-03 06:30:00,1.88632,1.88638,1.88594,1.88625,289399997.0
2006-10-03 06:35:00,1.88616,1.88623,1.88609,1.88618,170999999.0
2006-10-03 06:40:00,1.88622,1.88644,1.8862,1.88635,225800001.0
2006-10-03 06:45:00,1.8864,1.88645,1.88605,1.88625,253800000.0
2006-10-03 06:50:00,1.8863,1.88644,1.88601,1.88632,236499999.0
2006-10-03 06:55:00,1.8863,1.88648,1.88625,1.88632,154500000.0
2006-10-03 07:00:00,1.88647,1.88653,1.88628,1.88644,218600002.0
2006-10-03 07:05:00,1.88642,1.88667,1.88614,1.8866,143499999.0
2006-10-03 07:10:00,1.88657,1.88673,1.88614,1.88669,380100000.0
2006-10-03 07:15:00,1.88678,1.88709,1.88666,1.8869,271400002.0
2006-10-03 07:20:00,1.88686,1.88695,1.88676,1.8869,343000000.0
2006-10-03 07:25:00,1.88685,1.88717,1.88671,1.88717,410399999.0
2006-10-03 07:30:00,1.88719,1.8872,1.8869,1.887,241300000.0
2006-10-03 07:35:00,1.88709,1.88732,1.88706,1.88715,291000001.0
2006-10-03 07:40:00,1.8871,1.8872,1.88696,1.88715,276100000.0
2006-10-03 07:45:00,1.88703,1.88751,1.88696,1.88722,227399998.0
2006-10-03 07:50:00,1.88712,1.88739,1.88699,1.88732,241300000.0
2006-10-03 07:55:00,1.88728,1.88761,1.88722,1.88748,188500000.0
2006-10-03 08:00:00,1.88748,1.8876,1.88721,1.88737,275100000.0
2006-10-03 08:05:00,1.88735,1.88774,1.88721,1.88768,220600002.0
2006-10-03 08:10:00,1.88748,1.88774,1.88702,1.88702,276900002.0
2006-10-03 08:15:00,1.88693,1.88717,1.8868,1.88701,227499999.0
2006-10-03 08:20:00,1.88705,1.88719,1.88662,1.8867,202899999.0
2006-10-03 08:25:00,1.88665,1.88675,1.88652,1.88658,301099998.0
2006-10-03 08:30:00,1.88658,1.88737,1.88655,1.88735,215599999.0
2006-10-03 08:35:00,1.88762,1.88836,1.88762,1.88835,337700005.0
2006-10-03 08:40:00,1.88835,1.88848,1.88797,1.88839,330000002.0
2006-10-03 08:45:00,1.88853,1.88853,1.88814,1.88832,362699998.0
2006-10-03 08:50:00,1.88807,1.88817,1.8876,1.88793,214999999.0
2006-10-03 08:55:00,1.88797,1.88824,1.88767,1.88798,276100002.0
2006-10-03 09:00:00,1.88802,1.88803,1.88751,1.88775,375099996.0
2006-10-03 09:05:00,1.88778,1.8883,1.88756,1.88763,413699999.0
2006-10-03 09:10:00,1.88777,1.88827,1.88763,1.88808,388700001.0
2006-10-03 09:15:00,1.8879,1.88793,1.88752,1.88791,283299997.0
2006-10-03 09:20:00,1.88784,1.88811,1.88756,1.8881,281899999.0
2006-10-03 09:25:00,1.88801,1.88816,1.88781,1.88807,265800002.0
2006-10-03 09:30:00,1.88794,1.88856,1.88794,1.88835,295799998.0
2006-10-03 09:35:00,1.88842,1.88903,1.88841,1.88895,422300001.0
2006-10-03 09:40:00,1.88907,1.8892,1.88873,1.889,290300001.0
2006-10-03 09:45:00,1.88888,1.88939,1.88865,1.8891,313400000.0
2006-10-03 09:50:00,1.88909,1.88929,1.88867,1.88877,268500000.0
2006-10-03 09:55:00,1.88877,1.88921,1.88867,1.88893,261899997.0
2006-10-03 10:00:00,1.88894,1.88897,1.88799,1.88844,360200004.0
2006-10-03 10:05:00,1.88852,1.88859,1.88756,1.88756,322200000.0
2006-10-03 10:10:00,1.88747,1.88766,1.8873,1.88757,297399998.0
2006-10-03 10:15:00,1.88756,1.88768,1.88715,1.88765,338400001.0
2006-10-03 10:20:00,1.88769,1.88802,1.88763,1.88788,301700000.0
2006-10-03 10:25:00,1.88779,1.88793,1.88768,1.88772,264599999.0
2006-10-03 10:30:00,1.88776,1.88785,1.88666,1.88713,363649998.0
2006-10-03 10:35:00,1.88714,1.88722,1.88644,1.88656,356100000.0
2006-10-03 10:40:00,1.88651,1.88661,1.88596,1.8864,365100001.0
2006-10-03 10:45:00,1.88638,1.8867,1.88626,1.88652,289900000.0
2006-10-03 10:50:00,1.88657,1.887,1.88647,1.88689,327699998.0
2006-10-03 10:55:00,1.88687,1.88695,1.88673,1.88695,297800001.0
2006-10-03 11:00:00,1.88697,1.88752,1.8866,1.88744,404799998.0
2006-10-03 11:05:00,1.88748,1.88803,1.88746,1.88778,355300001.0
2006-10-03 11:10:00,1.88782,1.88808,1.88776,1.88786,290800001.0
2006-10-03 11:15:00,1.88775,1.88784,1.8874,1.88756,375399995.0
2006-10-03 11:20:00,1.88755,1.88773,1.88736,1.88773,288700002.0
2006-10-03 11:25:00,1.88778,1.88812,1.88778,1.88812,262300000.0
2006-10-03 11:30:00,1.88805,1.88849,1.88765,1.88849,352600000.0
2006-10-03 11:35:00,1.88833,1.88847,1.88799,1.88813,420800001.0
2006-10-03 11:40:00,1.88803,1.88807,1.88781,1.88792,286399999.0
2006-10-03 11:45:00,1.88792,1.88792,1.88739,1.88768,334799998.0
2006-10-03 11:50:00,1.8877,1.88833,1.88767,1.8882,266899999.0
2006-10-03 11:55:00,1.88825,1.8885,1.88781,1.88782,329400001.0
2006-10-03 12:00:00,1.88786,1.8885,1.88786,1.88821,401999999.0
2006-10-03 12:05:00,1.88832,1.88853,1.88814,1.88852,184100000.0
2006-10-03 12:10:00,1.88853,1.88853,1.88801,1.88816,276600002.0
2006-10-03 12:15:00,1.88828,1.88831,1.88788,1.88788,287500001.0
2006-10-03 12:20:00,1.88799,1.88835,1.8878,1.88835,288100000.0
2006-10-03 12:25:00,1.88836,1.88836,1.88813,1.88818,291999999.0
2006-10-03 12:30:00,1.88825,1.88826,1.88797,1.88797,461500002.0
2006-10-03 12:35:00,1.88803,1.88831,1.88803,1.88818,310399997.0
2006-10-03 12:40:00,1.88817,1.88861,1.88815,1.88846,265999999.0
2006-10-03 12:45:00,1.88864,1.88935,1.88864,1.8891,321900003.0
2006-10-03 12:50:00,1.88915,1.88915,1.8889,1.889,359600002.0
2006-10-03 12:55:00,1.88891,1.88903,1.88832,1.88903,267600000.0
2006-10-03 13:00:00,1.88907,1.8897,1.88895,1.88964,300199998.0
2006-10-03 13:05:00,1.88943,1.88958,1.8889,1.8889,275499997.0
2006-10-03 13:10:00,1.88887,1.88901,1.88871,1.88883,240699999.0
2006-10-03 13:15:00,1.88887,1.88919,1.88873,1.88898,342400002.0
2006-10-03 13:20:00,1.88892,1.88896,1.88867,1.88878,197199999.0
2006-10-03 13:25:00,1.8888,1.889,1.88874,1.88881,336100000.0
2006-10-03 13:30:00,1.88878,1.88907,1.88877,1.88891,319900004.0
2006-10-03 13:35:00,1.889,1.8891,1.88875,1.88878,427399998.0
2006-10-03 13:40:00,1.88879,1.88879,1.88783,1.8884,328099998.0
2006-10-03 13:45:00,1.88835,1.88869,1.88835,1.88863,430299999.0
2006-10-03 13:50:00,1.88862,1.88862,1.88799,1.88822,324100002.0
2006-10-03 13:55:00,1.88816,1.88852,1.88805,1.88814,201000001.0
2006-10-03 14:00:00,1.88809,1.88917,1.88809,1.88901,349299995.0
2006-10-03 14:05:00,1.88883,1.88916,1.88872,1.88904,196900001.0
2006-10-03 14:10:00,1.88899,1.8893,1.88885,1.88898,373499996.0
2006-10-03 14:15:00,1.88903,1.8893,1.88876,1.88885,252599998.0
2006-10-03 14:20:00,1.88875,1.88883,1.88731,1.88745,293700001.0
2006-10-03 14:25:00,1.88753,1.88786,1.8874,1.88753,217299999.0
2006-10-03 14:30:00,1.8875,1.88753,1.88699,1.88711,233799999.0
2006-10-03 14:35:00,1.88698,1.88733,1.88689,1.88689,284250000.0
2006-10-03 14:40:00,1.88682,1.88732,1.88659,1.88732,315099996.0
2006-10-03 14:45:00,1.88732,1.88751,1.88719,1.88725,286300000.0
2006-10-03 14:50:00,1.88737,1.88751,1.88714,1.88718,320500002.0
2006-10-03 14:55:00,1.88723,1.88823,1.88723,1.88818,330899997.0
2006-10-03 15:00:00,1.88822,1.88905,1.88795,1.88885,338999999.0
2006-10-03 15:05:00,1.88863,1.88898,1.88844,1.88857,398200002.0
2006-10-03 15:10:00,1.88867,1.88888,1.88842,1.88885,266800000.0
2006-10-03 15:15:00,1.88885,1.88924,1.88885,1.88912,376270000.0
2006-10-03 15:20:00,1.88915,1.88966,1.88906,1.88952,372099999.0
2006-10-03 15:25:00,1.88949,1.88961,1.88922,1.88923,380000001.0
2006-10-03 15:30:00,1.8893,1.88966,1.88863,1.88865,361400002.0
2006-10-03 15:35:00,1.88886,1.88904,1.88863,1.88898,390299996.0
2006-10-03 15:40:00,1.88885,1.88915,1.88865,1.88865,308700000.0
2006-10-03 15:45:00,1.88864,1.88922,1.88858,1.88886,308799999.0
2006-10-03 15:50:00,1.88882,1.88935,1.88882,1.88899,281399996.0
2006-10-03 15:55:00,1.88912,1.88929,1.88899,1.88902,382100002.0
2006-10-03 16:00:00,1.88908,1.88918,1.88881,1.889,404500000.0
2006-10-03 16:05:00,1.88906,1.88918,1.88872,1.8888,284699999.0
2006-10-03 16:10:00,1.88875,1.88884,1.88849,1.88876,289899999.0
2006-10-03 16:15:00,1.8887,1.8887,1.88802,1.88852,261500000.0
2006-10-03 16:20:00,1.88848,1.88874,1.88825,1.88847,360096988.0
2006-10-03 16:25:00,1.88848,1.88875,1.88848,1.88866,286899999.0
2006-10-03 16:30:00,1.88855,1.88874,1.88832,1.88874,367799998.0
2006-10-03 16:35:00,1.88873,1.8893,1.88866,1.88903,289700001.0
2006-10-03 16:40:00,1.88888,1.8892,1.88887,1.88918,366199996.0
2006-10-03 16:45:00,1.88914,1.88955,1.88914,1.88949,344870003.0
2006-10-03 16:50:00,1.88948,1.88953,1.88922,1.88931,218700000.0
2006-10-03 16:55:00,1.88932,1.88937,1.88906,1.88908,346600002.0
2006-10-03 17:00:00,1.88898,1.88914,1.88865,1.88882,321600001.0
2006-10-03 17:05:00,1.88868,1.88868,1.88827,1.88845,346499997.0
2006-10-03 17:10:00,1.88849,1.88849,1.88795,1.88799,544900000.0
2006-10-03 17:15:00,1.88805,1.88844,1.88791,1.8883,234699999.0
2006-10-03 17:20:00,1.88832,1.88849,1.8881,1.88811,375400000.0
2006-10-03 17:25:00,1.88817,1.88847,1.88789,1.88847,292000002.0
2006-10-03 17:30:00,1.88852,1.88876,1.88847,1.8885,397770000.0
2006-10-03 17:35:00,1.88846,1.88846,1.88807,1.88839,298000000.0
2006-10-03 17:40:00,1.8886,1.8887,1.88828,1.88838,281200004.0
2006-10-03 17:45:00,1.88833,1.88834,1.88807,1.88824,231099999.0
2006-10-03 17:50:00,1.88813,1.88813,1.88774,1.88781,353799998.0
2006-10-03 17:55:00,1.88784,1.88784,1.88685,1.88685,353000002.0
2006-10-03 18:00:00,1.88687,1.887,1.88645,1.88652,4337900003.0
2006-10-03 18:05:00,1.88647,1.88692,1.88639,1.88692,4984599995.0
2006-10-03 18:10:00,1.88695,1.88703,1.88678,1.88689,3511549987.0
2006-10-03 18:15:00,1.88696,1.8872,1.88682,1.88698,3318346998.0
2006-10-03 18:20:00,1.88698,1.88698,1.8861,1.8862,3308900001.0
2006-10-03 18:25:00,1.88615,1.88634,1.88599,1.88625,2938399994.0
2006-10-03 18:30:00,1.88627,1.88635,1.88602,1.88606,2787750007.0
2006-10-03 18:35:00,1.88605,1.88641,1.88598,1.88616,926999999.0
2006-10-03 18:40:00,1.88611,1.88693,1.88581,1.88676,1515499995.0
2006-10-03 18:45:00,1.88681,1.88706,1.88672,1.887,1067200002.0
2006-10-03 18:50:00,1.887,1.88772,1.8869,1.88758,1915099999.0
2006-10-03 18:55:00,1.88764,1.8877,1.88727,1.88735,2215350007.0
2006-10-03 19:00:00,1.88739,1.8875,1.88702,1.8872,1644700000.0
2006-10-03 19:05:00,1.88721,1.88725,1.88703,1.88723,1882700001.0
2006-10-03 19:10:00,1.8872,1.88721,1.88665,1.88668,1457699995.0
2006-10-03 19:15:00,1.88662,1.88678,1.8864,1.88666,1325499998.0
2006-10-03 19:20:00,1.88672,1.88685,1.8866,1.88665,1270999996.0
2006-10-03 19:25:00,1.88663,1.88698,1.88642,1.8869,1527449999.0
2006-10-03 19:30:00,1.88687,1.88729,1.88663,1.88724,1504600004.0
2006-10-03 19:35:00,1.88733,1.88753,1.88667,1.88682,1292900007.0
2006-10-03 19:40:00,1.88687,1.88726,1.88681,1.88681,1384700003.0
2006-10-03 19:45:00,1.88685,1.88719,1.88681,1.88707,1087700005.0
2006-10-03 19:50:00,1.88705,1.88705,1.88679,1.88685,942399996.0
2006-10-03 19:55:00,1.88684,1.88706,1.88677,1.88693,1369820002.0
2006-10-03 20:00:00,1.88705,1.88717,1.8869,1.88694,744999999.0
2006-10-03 20:05:00,1.88696,1.88708,1.88668,1.88677,929399994.0
2006-10-03 20:10:00,1.88673,1.88693,1.88669,1.88682,749650000.0
2006-10-03 20:15:00,1.88683,1.88705,1.88683,1.88705,882500000.0
2006-10-03 20:20:00,1.88697,1.88738,1.8869,1.88737,1087899996.0
2006-10-03 20:25:00,1.88737,1.88738,1.88704,1.88719,1725599992.0
2006-10-03 20:30:00,1.88718,1.88724,1.88694,1.88699,2571500004.0
2006-10-03 20:35:00,1.887,1.88732,1.88684,1.88719,922099995.0
2006-10-03 20:40:00,1.88724,1.8875,1.88718,1.88725,959799998.0
2006-10-03 20:45:00,1.88725,1.88735,1.88717,1.88734,718699998.0
2006-10-03 20:50:00,1.88728,1.88739,1.88707,1.88715,1908599996.0
2006-10-03 20:55:00,1.88722,1.88737,1.88707,1.88718,2232999997.0
2006-10-03 21:00:00,1.88725,1.88751,1.88723,1.8874,1291800004.0
2006-10-03 21:05:00,1.8874,1.88758,1.88731,1.88746,803799998.0
2006-10-03 21:10:00,1.88757,1.88765,1.88739,1.88748,939400005.0
2006-10-03 21:15:00,1.88755,1.88759,1.88729,1.88748,643500000.0
2006-10-03 21:20:00,1.88748,1.8876,1.88731,1.88748,973800000.0
2006-10-03 21:25:00,1.88751,1.88763,1.8875,1.88758,582349997.0
2006-10-03 21:30:00,1.88762,1.88768,1.88743,1.88748,864699999.0
2006-10-03 21:35:00,1.88753,1.88759,1.88736,1.88745,538000003.0
2006-10-03 21:40:00,1.88742,1.88758,1.88732,1.88753,579049994.0
2006-10-03 21:45:00,1.88752,1.88758,1.88735,1.88748,518299998.0
2006-10-03 21:50:00,1.88746,1.88746,1.8872,1.88735,531999997.0
2006-10-03 21:55:00,1.88737,1.88743,1.88709,1.88709,740399999.0
2006-10-03 22:00:00,1.8871,1.88725,1.8868,1.88696,746249998.0
2006-10-03 22:05:00,1.88702,1.88742,1.88699,1.88732,377799998.0
2006-10-03 22:10:00,1.8873,1.88747,1.8871,1.8873,399200000.0
2006-10-03 22:15:00,1.8874,1.88768,1.88734,1.88768,803399994.0
2006-10-03 22:20:00,1.8877,1.88777,1.88745,1.88755,586100002.0
2006-10-03 22:25:00,1.88758,1.88781,1.88752,1.88765,485099998.0
2006-10-03 22:30:00,1.88767,1.88778,1.88757,1.8876,662400001.0
2006-10-03 22:35:00,1.88763,1.88808,1.88763,1.88797,259300001.0
2006-10-03 22:40:00,1.88801,1.88805,1.88769,1.88775,541000005.0
2006-10-03 22:45:00,1.88781,1.88785,1.88766,1.88773,385200003.0
2006-10-03 22:50:00,1.88775,1.8879,1.88759,1.88775,271146993.0
2006-10-03 22:55:00,1.88775,1.88781,1.88704,1.88739,276800000.0
2006-10-03 23:00:00,1.88728,1.88796,1.88704,1.88796,192999999.0
2006-10-03 23:05:00,1.88785,1.88785,1.88722,1.88728,230199998.0
2006-10-03 23:10:00,1.8876,1.88769,1.8874,1.88764,306600000.0
2006-10-03 23:15:00,1.88758,1.88818,1.88735,1.88773,290800001.0
2006-10-03 23:20:00,1.88807,1.88807,1.8871,1.88724,300200001.0
2006-10-03 23:25:00,1.88718,1.8872,1.88695,1.88719,131000000.0
2006-10-03 23:30:00,1.88722,1.88739,1.88684,1.88717,298700005.0
2006-10-03 23:35:00,1.88735,1.88743,1.8871,1.88723,209600002.0
2006-10-03 23:40:00,1.88723,1.88767,1.88715,1.8876,173150000.0
2006-10-03 23:45:00,1.88748,1.88763,1.88684,1.88708,258200000.0
2006-10-03 23:50:00,1.88712,1.88755,1.8871,1.88713,246270003.0
2006-10-03 23:55:00,1.88722,1.88733,1.88721,1.88727,198700002.0
2006-10-04 00:00:00,1.88724,1.88752,1.88718,1.8874,253299999.0
2006-10-04 00:05:00,1.88739,1.88755,1.88732,1.88748,269799999.0
2006-10-04 00:10:00,1.88752,1.88752,1.88739,1.88742,168600000.0
2006-10-04 00:15:00,1.88743,1.88753,1.88718,1.88731,103799998.0
2006-10-04 00:20:00,1.88731,1.88771,1.88715,1.88723,178299999.0
2006-10-04 00:25:00,1.88713,1.88725,1.88659,1.88668,277400000.0
2006-10-04 00:30:00,1.88642,1.88642,1.88554,1.886,281069999.0
2006-10-04 00:35:00,1.88601,1.88651,1.88601,1.88627,313099999.0
2006-10-04 00:40:00,1.88631,1.88635,1.88596,1.8863,289799997.0
2006-10-04 00:45:00,1.8863,1.8865,1.88625,1.8865,187500000.0
2006-10-04 00:50:00,1.88648,1.88653,1.88537,1.88548,214900001.0
2006-10-04 00:55:00,1.88546,1.88586,1.88542,1.8855,215299999.0
2006-10-04 01:00:00,1.88561,1.88645,1.88559,1.88638,235599998.0
2006-10-04 01:05:00,1.88641,1.88644,1.88608,1.88635,311199998.0
2006-10-04 01:10:00,1.8862,1.88639,1.88591,1.88625,301999997.0
2006-10-04 01:15:00,1.8862,1.88625,1.88582,1.88609,267600000.0
2006-10-04 01:20:00,1.88606,1.8861,1.8859,1.8861,170999998.0
2006-10-04 01:25:00,1.88604,1.8865,1.88589,1.8864,306299996.0
2006-10-04 01:30:00,1.88655,1.88675,1.88649,1.88656,202800002.0
2006-10-04 01:35:00,1.88639,1.88647,1.88604,1.88646,275400001.0
2006-10-04 01:40:00,1.88649,1.88677,1.88634,1.88644,357800001.0
2006-10-04 01:45:00,1.88643,1.88649,1.88626,1.88638,302099998.0
2006-10-04 01:50:00,1.88637,1.88646,1.88628,1.88632,244999998.0
2006-10-04 01:55:00,1.88626,1.88631,1.88598,1.88625,173800000.0
2006-10-04 02:00:00,1.88618,1.88632,1.88605,1.88608,262099999.0
2006-10-04 02:05:00,1.88609,1.88609,1.88549,1.88578,398600001.0
2006-10-04 02:10:00,1.88572,1.88617,1.88562,1.88616,312500002.0
2006-10-04 02:15:00,1.88625,1.88632,1.88615,1.88632,283000001.0
2006-10-04 02:20:00,1.88627,1.88675,1.88614,1.88675,238200001.0
2006-10-04 02:25:00,1.88671,1.88711,1.88671,1.88707,261199999.0
2006-10-04 02:30:00,1.88702,1.88708,1.88645,1.88669,174799999.0
2006-10-04 02:35:00,1.88682,1.88705,1.88668,1.88693,301800000.0
2006-10-04 02:40:00,1.88688,1.88688,1.88671,1.88678,257500001.0
2006-10-04 02:45:00,1.88674,1.88698,1.88653,1.88658,221799999.0
2006-10-04 02:50:00,1.8866,1.88668,1.88641,1.88665,316600000.0
2006-10-04 02:55:00,1.88663,1.88675,1.88645,1.88675,262769999.0
2006-10-04 03:00:00,1.88672,1.88674,1.88616,1.88625,185999999.0
2006-10-04 03:05:00,1.88618,1.88635,1.88597,1.88625,298400000.0
2006-10-04 03:10:00,1.8862,1.8862,1.8856,1.8861,291999998.0
2006-10-04 03:15:00,1.88611,1.88627,1.88592,1.88622,324300002.0
2006-10-04 03:20:00,1.88616,1.88655,1.88616,1.88629,219699997.0
2006-10-04 03:25:00,1.88632,1.8865,1.88618,1.88626,247400003.0
2006-10-04 03:30:00,1.88632,1.8866,1.88618,1.88642,157100000.0
2006-10-04 03:35:00,1.88638,1.88653,1.88605,1.88618,276299999.0
2006-10-04 03:40:00,1.88623,1.88623,1.88586,1.886,191900000.0
2006-10-04 03:45:00,1.88591,1.88591,1.88367,1.88429,282300001.0
2006-10-04 03:50:00,1.88438,1.88438,1.8837,1.88378,322199998.0
2006-10-04 03:55:00,1.88384,1.88434,1.88384,1.88434,202499999.0
2006-10-04 04:00:00,1.88418,1.88496,1.88417,1.8849,355999999.0
2006-10-04 04:05:00,1.88488,1.88526,1.88482,1.88522,252550000.0
2006-10-04 04:10:00,1.88511,1.88515,1.88475,1.8849,293199998.0
2006-10-04 04:15:00,1.885,1.88511,1.88497,1.88509,188400002.0
2006-10-04 04:20:00,1.88503,1.88525,1.88503,1.8852,218600000.0
2006-10-04 04:25:00,1.88511,1.88512,1.88467,1.88483,331699999.0
2006-10-04 04:30:00,1.8848,1.88481,1.88449,1.88468,317000003.0
2006-10-04 04:35:00,1.88462,1.88483,1.88443,1.88483,235099999.0
2006-10-04 04:40:00,1.88457,1.8849,1.88435,1.88447,303100001.0
2006-10-04 04:45:00,1.88443,1.88443,1.88385,1.88408,221900000.0
2006-10-04 04:50:00,1.88408,1.88418,1.88379,1.88393,167300000.0
2006-10-04 04:55:00,1.88398,1.88407,1.88372,1.88405,369200000.0
2006-10-04 05:00:00,1.88411,1.88411,1.88383,1.88388,160600001.0
2006-10-04 05:05:00,1.884,1.88406,1.88307,1.88338,283399999.0
2006-10-04 05:10:00,1.88333,1.88355,1.88326,1.8835,228700002.0
2006-10-04 05:15:00,1.88356,1.88409,1.88354,1.88409,263799999.0
2006-10-04 05:20:00,1.88407,1.88422,1.88407,1.8842,284999998.0
2006-10-04 05:25:00,1.8842,1.88455,1.88402,1.88439,227869998.0
2006-10-04 05:30:00,1.88453,1.8853,1.88453,1.88478,436899997.0
2006-10-04 05:35:00,1.88474,1.88481,1.8847,1.88477,125200001.0
2006-10-04 05:40:00,1.88489,1.88534,1.88483,1.88525,238999999.0
2006-10-04 05:45:00,1.88525,1.88533,1.8851,1.8852,247300001.0
2006-10-04 05:50:00,1.8853,1.88537,1.88516,1.88533,197600000.0
2006-10-04 05:55:00,1.88526,1.88549,1.88518,1.8854,291699998.0
2006-10-04 06:00:00,1.88543,1.88557,1.88519,1.88538,268200002.0
2006-10-04 06:05:00,1.88537,1.88537,1.88485,1.88498,255099997.0
2006-10-04 06:10:00,1.88503,1.8851,1.88483,1.88496,239900000.0
2006-10-04 06:15:00,1.88502,1.88509,1.88447,1.88473,338899997.0
2006-10-04 06:20:00,1.88467,1.88477,1.88452,1.88464,309200000.0
2006-10-04 06:25:00,1.88471,1.88475,1.8846,1.88475,179549999.0
2006-10-04 06:30:00,1.8847,1.88482,1.88436,1.88443,267700001.0
2006-10-04 06:35:00,1.88425,1.88425,1.88364,1.88388,219100001.0
2006-10-04 06:40:00,1.88399,1.88425,1.88389,1.88425,254400001.0
2006-10-04 06:45:00,1.88422,1.88441,1.88416,1.88427,198849999.0
2006-10-04 06:50:00,1.88427,1.88446,1.88402,1.88425,303700002.0
2006-10-04 06:55:00,1.88422,1.88431,1.88389,1.88389,251100002.0
2006-10-04 07:00:00,1.88405,1.88413,1.88386,1.88413,223600000.0
2006-10-04 07:05:00,1.88399,1.88425,1.88394,1.88417,311699999.0
2006-10-04 07:10:00,1.88423,1.88466,1.88411,1.88459,356700001.0
2006-10-04 07:15:00,1.88463,1.88463,1.88399,1.88399,318500002.0
2006-10-04 07:20:00,1.88398,1.8842,1.88398,1.88418,220400000.0
2006-10-04 07:25:00,1.88405,1.88423,1.88393,1.88405,244999998.0
2006-10-04 07:30:00,1.88405,1.88407,1.88394,1.884,309999999.0
2006-10-04 07:35:00,1.88407,1.88414,1.884,1.88406,330099999.0
2006-10-04 07:40:00,1.88406,1.88423,1.88387,1.8841,357500002.0
2006-10-04 07:45:00,1.88405,1.88425,1.884,1.88424,180550001.0
2006-10-04 07:50:00,1.88423,1.88439,1.88392,1.88392,235499999.0
2006-10-04 07:55:00,1.884,1.88411,1.88369,1.88382,225349997.0
2006-10-04 08:00:00,1.88372,1.88397,1.88364,1.88396,382399999.0
2006-10-04 08:05:00,1.88389,1.8841,1.88366,1.88402,246249997.0
2006-10-04 08:10:00,1.88399,1.88401,1.88328,1.88341,320500003.0
2006-10-04 08:15:00,1.88347,1.8841,1.88337,1.88407,322299997.0
2006-10-04 08:20:00,1.88409,1.88474,1.88409,1.88415,269000002.0
2006-10-04 08:25:00,1.88408,1.88485,1.88408,1.88468,340700001.0
2006-10-04 08:30:00,1.88455,1.88482,1.8845,1.88461,190800000.0
2006-10-04 08:35:00,1.88463,1.8848,1.88435,1.88446,225999999.0
2006-10-04 08:40:00,1.88439,1.88455,1.88393,1.88429,504500000.0
2006-10-04 08:45:00,1.88443,1.88567,1.88439,1.8855,325400001.0
2006-10-04 08:50:00,1.88546,1.88556,1.88517,1.88545,356299998.0
2006-10-04 08:55:00,1.88566,1.88697,1.88566,1.88684,271299998.0
2006-10-04 09:00:00,1.88682,1.88754,1.88653,1.88712,405299999.0
2006-10-04 09:05:00,1.88727,1.8882,1.88727,1.88786,304700001.0
2006-10-04 09:10:00,1.88788,1.88791,1.88697,1.88719,301000001.0
2006-10-04 09:15:00,1.88722,1.8878,1.88722,1.88758,298199999.0
2006-10-04 09:20:00,1.88753,1.88769,1.88707,1.88747,424999994.0
2006-10-04 09:25:00,1.88738,1.88767,1.88701,1.88713,242499999.0
2006-10-04 09:30:00,1.88701,1.88743,1.88694,1.88737,310200002.0
2006-10-04 09:35:00,1.88728,1.88756,1.88692,1.88715,396300002.0
2006-10-04 09:40:00,1.88709,1.88735,1.88683,1.88687,404500001.0
2006-10-04 09:45:00,1.88695,1.88699,1.88646,1.88661,261600000.0
2006-10-04 09:50:00,1.8865,1.88663,1.88627,1.88663,288000001.0
2006-10-04 09:55:00,1.88658,1.88658,1.88584,1.88588,332800000.0
2006-10-04 10:00:00,1.88578,1.88604,1.88549,1.88588,351500001.0
2006-10-04 10:05:00,1.88597,1.88599,1.88557,1.8856,189100000.0
2006-10-04 10:10:00,1.88552,1.88576,1.88494,1.88515,345799999.0
2006-10-04 10:15:00,1.8852,1.88598,1.88519,1.88562,307000002.0
2006-10-04 10:20:00,1.88559,1.88583,1.88549,1.8858,337700000.0
2006-10-04 10:25:00,1.88577,1.8858,1.88481,1.88484,285800000.0
2006-10-04 10:30:00,1.88478,1.88524,1.88435,1.8847,294400002.0
2006-10-04 10:35:00,1.88467,1.88524,1.88438,1.88438,362449997.0
2006-10-04 10:40:00,1.88447,1.88454,1.88357,1.88357,336600001.0
2006-10-04 10:45:00,1.88347,1.88358,1.882,1.88258,419600001.0
2006-10-04 10:50:00,1.88255,1.88273,1.88212,1.8824,321400000.0
2006-10-04 10:55:00,1.8824,1.88263,1.8812,1.8812,362399999.0
2006-10-04 11:00:00,1.8812,1.88188,1.88112,1.88144,366299999.0
2006-10-04 11:05:00,1.88147,1.88177,1.88129,1.88145,266499999.0
2006-10-04 11:10:00,1.8815,1.88188,1.88143,1.88188,263399999.0
2006-10-04 11:15:00,1.882,1.88207,1.88093,1.8814,288800001.0
2006-10-04 11:20:00,1.88142,1.88176,1.88119,1.88156,393499998.0
2006-10-04 11:25:00,1.8815,1.88171,1.88126,1.88162,381500001.0
2006-10-04 11:30:00,1.8816,1.8817,1.8813,1.88163,325299999.0
2006-10-04 11:35:00,1.88162,1.8818,1.88147,1.88168,225546994.0
2006-10-04 11:40:00,1.88167,1.88238,1.88154,1.88238,390500000.0
2006-10-04 11:45:00,1.88243,1.88267,1.88223,1.88235,383799998.0
2006-10-04 11:50:00,1.88235,1.88236,1.88157,1.88157,305099998.0
2006-10-04 11:55:00,1.88163,1.88182,1.88135,1.88142,494699997.0
2006-10-04 12:00:00,1.88147,1.88187,1.88144,1.88164,301500001.0
2006-10-04 12:05:00,1.88174,1.88207,1.88163,1.88175,235199998.0
2006-10-04 12:10:00,1.88158,1.88158,1.88111,1.88128,265850003.0
2006-10-04 12:15:00,1.88133,1.8816,1.88115,1.88138,317199998.0
2006-10-04 12:20:00,1.88146,1.8815,1.88077,1.88107,382699998.0
2006-10-04 12:25:00,1.88109,1.88136,1.88104,1.88104,333299998.0
2006-10-04 12:30:00,1.88098,1.881,1.87936,1.88005,433099999.0
2006-10-04 12:35:00,1.88011,1.88022,1.8797,1.87992,408800004.0
2006-10-04 12:40:00,1.8799,1.87998,1.87903,1.87913,343000000.0
2006-10-04 12:45:00,1.87928,1.8797,1.87921,1.87921,308499999.0
2006-10-04 12:50:00,1.87903,1.87955,1.87884,1.87936,248900000.0
2006-10-04 12:55:00,1.87925,1.87993,1.8792,1.87979,287699997.0
2006-10-04 13:00:00,1.87983,1.87987,1.87903,1.87926,295900000.0
2006-10-04 13:05:00,1.8793,1.87959,1.87921,1.87928,346700006.0
2006-10-04 13:10:00,1.87911,1.87911,1.87847,1.87875,268799999.0
2006-10-04 13:15:00,1.87878,1.87893,1.87851,1.87874,288200000.0
2006-10-04 13:20:00,1.87873,1.87895,1.87861,1.87876,268399997.0
2006-10-04 13:25:00,1.8788,1.87912,1.87863,1.87905,296000001.0
2006-10-04 13:30:00,1.87902,1.87922,1.87862,1.87863,331700000.0
2006-10-04 13:35:00,1.87858,1.87905,1.87851,1.87864,318749997.0
2006-10-04 13:40:00,1.87865,1.87889,1.8786,1.87875,308099999.0
2006-10-04 13:45:00,1.87877,1.87949,1.87877,1.87942,336899999.0
2006-10-04 13:50:00,1.87949,1.87962,1.87917,1.87937,208500001.0
2006-10-04 13:55:00,1.87932,1.87938,1.87906,1.87928,311500001.0
2006-10-04 14:00:00,1.87929,1.87935,1.87884,1.87923,241499999.0
2006-10-04 14:05:00,1.87917,1.8795,1.87914,1.8794,190400000.0
2006-10-04 14:10:00,1.87942,1.88054,1.87942,1.88054,310999999.0
2006-10-04 14:15:00,1.88048,1.8808,1.88001,1.88003,319500001.0
2006-10-04 14:20:00,1.87986,1.88013,1.87959,1.87959,260900002.0
2006-10-04 14:25:00,1.87952,1.87961,1.87924,1.8793,324600001.0
2006-10-04 14:30:00,1.87933,1.87982,1.87933,1.8796,268299999.0
2006-10-04 14:35:00,1.87957,1.87984,1.87944,1.87968,294799998.0
2006-10-04 14:40:00,1.8798,1.88047,1.87974,1.88037,355800000.0
2006-10-04 14:45:00,1.88043,1.88078,1.88035,1.88035,337499998.0
2006-10-04 14:50:00,1.88051,1.88144,1.88044,1.88124,273599999.0
2006-10-04 14:55:00,1.88122,1.88146,1.88111,1.88141,398599998.0
2006-10-04 15:00:00,1.88139,1.88186,1.88135,1.88168,296099997.0
2006-10-04 15:05:00,1.88163,1.88163,1.8814,1.88157,275199998.0
2006-10-04 15:10:00,1.88145,1.88161,1.8812,1.8813,390000000.0
2006-10-04 15:15:00,1.88125,1.88153,1.88118,1.88119,331799999.0
2006-10-04 15:20:00,1.88111,1.88137,1.88087,1.88087,218899999.0
2006-10-04 15:25:00,1.88086,1.88119,1.88041,1.88048,439599996.0
2006-10-04 15:30:00,1.88053,1.88138,1.88053,1.8813,314000002.0
2006-10-04 15:35:00,1.8814,1.88143,1.8811,1.88139,237100000.0
2006-10-04 15:40:00,1.88138,1.88169,1.88129,1.8816,365299998.0
2006-10-04 15:45:00,1.88162,1.88176,1.88142,1.88147,378599998.0
2006-10-04 15:50:00,1.88144,1.88197,1.88144,1.8818,291400001.0
2006-10-04 15:55:00,1.8818,1.88293,1.88152,1.88275,278899998.0
2006-10-04 16:00:00,1.8826,1.88428,1.8826,1.88344,458900001.0
2006-10-04 16:05:00,1.88346,1.88374,1.88303,1.88349,235600000.0
2006-10-04 16:10:00,1.88332,1.88332,1.8825,1.88268,346800000.0
2006-10-04 16:15:00,1.88282,1.88325,1.88271,1.8828,315000001.0
2006-10-04 16:20:00,1.88289,1.88408,1.88248,1.88381,298900003.0
2006-10-04 16:25:00,1.88399,1.88498,1.88399,1.88496,275600002.0
2006-10-04 16:30:00,1.88489,1.88505,1.88469,1.88483,357799997.0
2006-10-04 16:35:00,1.88487,1.88489,1.88418,1.88433,265399999.0
2006-10-04 16:40:00,1.88428,1.88473,1.88415,1.88465,291699999.0
2006-10-04 16:45:00,1.88453,1.88465,1.88419,1.88451,359099998.0
2006-10-04 16:50:00,1.88455,1.88466,1.88407,1.88407,351149998.0
2006-10-04 16:55:00,1.88412,1.8843,1.88395,1.88395,268649999.0
2006-10-04 17:00:00,1.88377,1.88453,1.88372,1.88452,493500004.0
2006-10-04 17:05:00,1.88448,1.8848,1.88391,1.88411,229300000.0
2006-10-04 17:10:00,1.88415,1.88415,1.88389,1.88402,352899998.0
2006-10-04 17:15:00,1.88388,1.88395,1.88294,1.88294,356000003.0
2006-10-04 17:20:00,1.8829,1.88314,1.88257,1.88283,221100001.0
2006-10-04 17:25:00,1.88305,1.88331,1.88301,1.88315,240899999.0
2006-10-04 17:30:00,1.88312,1.88358,1.88298,1.88299,363400002.0
2006-10-04 17:35:00,1.88299,1.88323,1.8828,1.88317,266900002.0
2006-10-04 17:40:00,1.88311,1.88325,1.883,1.88309,328499999.0
2006-10-04 17:45:00,1.88305,1.88363,1.88299,1.88337,307400003.0
2006-10-04 17:50:00,1.88339,1.88419,1.88333,1.88419,256599997.0
2006-10-04 17:55:00,1.88428,1.88439,1.88347,1.88355,257800000.0
2006-10-04 18:00:00,1.88356,1.88371,1.88324,1.8833,4215449984.0
2006-10-04 18:05:00,1.88321,1.88353,1.88316,1.88341,4989769984.0
2006-10-04 18:10:00,1.88342,1.88346,1.88309,1.8832,3238366990.0
2006-10-04 18:15:00,1.88322,1.88343,1.88301,1.88315,3446799997.0
2006-10-04 18:20:00,1.88317,1.88335,1.88302,1.88302,3151670003.0
2006-10-04 18:25:00,1.88297,1.88323,1.88294,1.88318,3169899984.0
2006-10-04 18:30:00,1.88324,1.88354,1.88321,1.88325,3056600002.0
2006-10-04 18:35:00,1.8833,1.88445,1.88328,1.88431,1053199999.0
2006-10-04 18:40:00,1.88416,1.88416,1.88338,1.88381,1309600001.0
2006-10-04 18:45:00,1.88376,1.88384,1.8833,1.88333,954099996.0
2006-10-04 18:50:00,1.88334,1.88353,1.88284,1.88293,1834050007.0
2006-10-04 18:55:00,1.88298,1.88329,1.88286,1.88311,2512799997.0
2006-10-04 19:00:00,1.8831,1.88341,1.883,1.8834,1569899998.0
2006-10-04 19:05:00,1.88338,1.88345,1.88308,1.88345,1929146993.0
2006-10-04 19:10:00,1.88347,1.88357,1.88327,1.88349,1589899996.0
2006-10-04 19:15:00,1.88352,1.88438,1.88339,1.88408,1252799999.0
2006-10-04 19:20:00,1.88399,1.88417,1.88382,1.88387,1521800000.0
2006-10-04 19:25:00,1.88383,1.88416,1.88379,1.88411,1539649995.0
2006-10-04 19:30:00,1.88415,1.88421,1.88404,1.8841,1644000009.0
2006-10-04 19:35:00,1.8841,1.88442,1.88405,1.88434,1232600002.0
2006-10-04 19:40:00,1.88434,1.88447,1.88419,1.88439,1360800005.0
2006-10-04 19:45:00,1.88443,1.88458,1.88427,1.88445,1123699999.0
2006-10-04 19:50:00,1.88445,1.88479,1.8843,1.8846,1080900003.0
2006-10-04 19:55:00,1.88453,1.88471,1.88445,1.88471,1171199998.0
2006-10-04 20:00:00,1.88469,1.88469,1.88435,1.8844,867100001.0
2006-10-04 20:05:00,1.88436,1.88452,1.88426,1.88431,965250001.0
2006-10-04 20:10:00,1.88433,1.88491,1.88433,1.88475,1101999999.0
2006-10-04 20:15:00,1.88474,1.88482,1.88434,1.88437,792400002.0
2006-10-04 20:20:00,1.88442,1.88451,1.88427,1.88447,1046999994.0
2006-10-04 20:25:00,1.88444,1.88475,1.8843,1.88462,1792499994.0
2006-10-04 20:30:00,1.88459,1.88471,1.88436,1.88449,2552169995.0
2006-10-04 20:35:00,1.8845,1.88525,1.88448,1.88504,870099999.0
2006-10-04 20:40:00,1.885,1.88567,1.88488,1.88566,1092299996.0
2006-10-04 20:45:00,1.88567,1.88569,1.88489,1.88502,887300001.0
2006-10-04 20:50:00,1.88501,1.88501,1.88475,1.88489,1837200006.0
2006-10-04 20:55:00,1.88492,1.88574,1.88492,1.88569,2193699998.0
2006-10-04 21:00:00,1.88571,1.88582,1.88526,1.88567,1429696996.0
2006-10-04 21:05:00,1.88568,1.88586,1.88549,1.88581,588300001.0
2006-10-04 21:10:00,1.88584,1.88608,1.88569,1.88608,890399999.0
2006-10-04 21:15:00,1.88616,1.88637,1.88602,1.88629,726899996.0
2006-10-04 21:20:00,1.88632,1.88634,1.88602,1.88606,858869993.0
2006-10-04 21:25:00,1.88605,1.88617,1.88599,1.88617,670699998.0
2006-10-04 21:30:00,1.88619,1.88648,1.8861,1.88634,983599999.0
2006-10-04 21:35:00,1.88643,1.88662,1.88629,1.88645,549546995.0
2006-10-04 21:40:00,1.88646,1.88657,1.88633,1.88634,714400002.0
2006-10-04 21:45:00,1.88634,1.88653,1.88634,1.8864,561399998.0
2006-10-04 21:50:00,1.88632,1.88632,1.88589,1.88592,541599999.0
2006-10-04 21:55:00,1.88599,1.88619,1.88595,1.88596,914499997.0
2006-10-04 22:00:00,1.88602,1.88612,1.88584,1.88597,924999995.0
2006-10-04 22:05:00,1.88598,1.88598,1.88575,1.88584,392499994.0
2006-10-04 22:10:00,1.88578,1.88618,1.88578,1.88595,409599997.0
2006-10-04 22:15:00,1.88599,1.88609,1.88578,1.88582,765000001.0
2006-10-04 22:20:00,1.8858,1.8862,1.88577,1.88615,649300001.0
2006-10-04 22:25:00,1.88594,1.88615,1.88581,1.88595,588300000.0
2006-10-04 22:30:00,1.88598,1.88606,1.88591,1.88599,616000004.0
2006-10-04 22:35:00,1.88607,1.88639,1.88607,1.8862,300400002.0
2006-10-04 22:40:00,1.8862,1.88632,1.88614,1.88615,329199999.0
2006-10-04 22:45:00,1.88618,1.88618,1.88583,1.88585,401100002.0
2006-10-04 22:50:00,1.88583,1.886,1.8853,1.88595,307600002.0
2006-10-04 22:55:00,1.88597,1.8862,1.88573,1.8859,458200003.0
2006-10-04 23:00:00,1.88566,1.88603,1.88546,1.88601,230999999.0
2006-10-04 23:05:00,1.88588,1.88595,1.88562,1.88562,200100000.0
2006-10-04 23:10:00,1.88562,1.88626,1.88561,1.88626,313000000.0
2006-10-04 23:15:00,1.88627,1.88652,1.88627,1.88629,261700001.0
2006-10-04 23:20:00,1.8864,1.88648,1.88616,1.88647,345400004.0
2006-10-04 23:25:00,1.88645,1.8866,1.88632,1.88641,233500000.0
2006-10-04 23:30:00,1.88643,1.88663,1.88635,1.88647,274799997.0
2006-10-04 23:35:00,1.88615,1.88658,1.88613,1.88655,328500001.0
2006-10-04 23:40:00,1.88658,1.88664,1.88616,1.88634,280799999.0
2006-10-04 23:45:00,1.88642,1.88655,1.88604,1.88638,228100000.0
2006-10-04 23:50:00,1.88658,1.88661,1.88623,1.88641,315799999.0
2006-10-04 23:55:00,1.88653,1.88653,1.88627,1.88641,226400000.0
2006-10-05 00:00:00,1.8865,1.88659,1.88622,1.88628,232400003.0
2006-10-05 00:05:00,1.88628,1.88628,1.88596,1.8861,172699998.0
2006-10-05 00:10:00,1.88613,1.88627,1.8859,1.8861,209600001.0
2006-10-05 00:15:00,1.88607,1.88632,1.88593,1.88618,267100001.0
2006-10-05 00:20:00,1.88614,1.88617,1.88592,1.88592,166099999.0
2006-10-05 00:25:00,1.8858,1.88601,1.88574,1.88593,297299999.0
2006-10-05 00:30:00,1.88595,1.886,1.8859,1.88591,138999999.0
2006-10-05 00:35:00,1.88595,1.88623,1.88595,1.88613,147100001.0
2006-10-05 00:40:00,1.88617,1.8862,1.88592,1.88607,207100003.0
2006-10-05 00:45:00,1.88613,1.88619,1.88579,1.88598,208946994.0
2006-10-05 00:50:00,1.88601,1.88608,1.88587,1.88602,193000001.0
2006-10-05 00:55:00,1.88611,1.88618,1.88592,1.88603,328500002.0
2006-10-05 01:00:00,1.88593,1.88622,1.88572,1.88617,331000002.0
2006-10-05 01:05:00,1.88624,1.88624,1.886,1.88622,318000001.0
2006-10-05 01:10:00,1.88625,1.8864,1.88617,1.88621,270899999.0
2006-10-05 01:15:00,1.88615,1.88636,1.88607,1.88632,277250002.0
2006-10-05 01:20:00,1.88628,1.88636,1.88607,1.88623,249500000.0
2006-10-05 01:25:00,1.88619,1.8864,1.88601,1.88632,289600001.0
2006-10-05 01:30:00,1.88615,1.88653,1.88605,1.88639,259200001.0
2006-10-05 01:35:00,1.88628,1.8865,1.88628,1.88645,288600002.0
2006-10-05 01:40:00,1.88642,1.88645,1.88616,1.88616,270400000.0
2006-10-05 01:45:00,1.88617,1.88639,1.88613,1.88628,242699998.0
2006-10-05 01:50:00,1.88632,1.88642,1.88618,1.88625,286100003.0
2006-10-05 01:55:00,1.88635,1.88649,1.88613,1.8864,277799999.0
2006-10-05 02:00:00,1.88645,1.88651,1.88629,1.8864,220300001.0
2006-10-05 02:05:00,1.88638,1.88653,1.8863,1.88643,203700000.0
2006-10-05 02:10:00,1.88643,1.88655,1.88608,1.88609,334999999.0
2006-10-05 02:15:00,1.88612,1.88641,1.88605,1.88635,296200000.0
2006-10-05 02:20:00,1.88633,1.88647,1.88622,1.88622,330450003.0
2006-10-05 02:25:00,1.88612,1.88637,1.88612,1.88628,249400000.0
2006-10-05 02:30:00,1.88631,1.88634,1.88592,1.88612,278700002.0
2006-10-05 02:35:00,1.88627,1.88628,1.88593,1.88596,245999999.0
2006-10-05 02:40:00,1.88592,1.88616,1.88592,1.88615,239599999.0
2006-10-05 02:45:00,1.8861,1.88618,1.886,1.886,144499998.0
2006-10-05 02:50:00,1.886,1.88619,1.8859,1.88608,217600000.0
2006-10-05 02:55:00,1.88599,1.88626,1.88592,1.88601,288199999.0
2006-10-05 03:00:00,1.88611,1.88612,1.8858,1.88593,188000002.0
2006-10-05 03:05:00,1.88587,1.88601,1.88573,1.88573,313700000.0
2006-10-05 03:10:00,1.88578,1.88581,1.88554,1.88555,300400002.0
2006-10-05 03:15:00,1.88557,1.88557,1.88517,1.8853,200100000.0
2006-10-05 03:20:00,1.88533,1.88547,1.88525,1.88535,243500003.0
2006-10-05 03:25:00,1.88528,1.88532,1.88518,1.8852,178900001.0
2006-10-05 03:30:00,1.88525,1.88542,1.88512,1.88515,200499999.0
2006-10-05 03:35:00,1.88523,1.88529,1.88514,1.8852,239600000.0
2006-10-05 03:40:00,1.88525,1.88537,1.88515,1.88533,244300001.0
2006-10-05 03:45:00,1.88526,1.88542,1.88506,1.88542,256400001.0
2006-10-05 03:50:00,1.88528,1.88604,1.88523,1.88604,332699999.0
2006-10-05 03:55:00,1.88612,1.88613,1.88562,1.88562,235700002.0
2006-10-05 04:00:00,1.88555,1.88588,1.88555,1.88566,264500003.0
2006-10-05 04:05:00,1.88565,1.886,1.8856,1.886,363900000.0
2006-10-05 04:10:00,1.88595,1.88602,1.88573,1.88582,253300000.0
2006-10-05 04:15:00,1.8859,1.88608,1.88587,1.88602,169899998.0
2006-10-05 04:20:00,1.88593,1.8861,1.88578,1.88578,238700000.0
2006-10-05 04:25:00,1.8858,1.88603,1.88575,1.88596,265499997.0
2006-10-05 04:30:00,1.88589,1.88591,1.88562,1.88567,361400001.0
2006-10-05 04:35:00,1.88554,1.88573,1.88553,1.88564,252700003.0
2006-10-05 04:40:00,1.88568,1.88588,1.88558,1.88584,307299997.0
2006-10-05 04:45:00,1.88577,1.88598,1.88569,1.88569,349300001.0
2006-10-05 04:50:00,1.88562,1.8857,1.8853,1.8853,172700000.0
2006-10-05 04:55:00,1.88535,1.88552,1.88526,1.88533,192499999.0
2006-10-05 05:00:00,1.88537,1.88546,1.88524,1.8853,109500000.0
2006-10-05 05:05:00,1.88535,1.88547,1.88523,1.88547,166999998.0
2006-10-05 05:10:00,1.8855,1.88568,1.88535,1.88556,376399996.0
2006-10-05 05:15:00,1.88558,1.88561,1.88538,1.88561,194099998.0
2006-10-05 05:20:00,1.88557,1.88566,1.88537,1.88537,177900001.0
2006-10-05 05:25:00,1.88535,1.88565,1.88533,1.88543,261400000.0
2006-10-05 05:30:00,1.8854,1.88552,1.88508,1.88544,379300002.0
2006-10-05 05:35:00,1.8854,1.88583,1.88533,1.88562,233250000.0
2006-10-05 05:40:00,1.88567,1.88586,1.88545,1.8855,316799999.0
2006-10-05 05:45:00,1.88555,1.88563,1.88543,1.8855,236499998.0
2006-10-05 05:50:00,1.88555,1.88557,1.8854,1.88555,163700000.0
2006-10-05 05:55:00,1.88557,1.88574,1.88544,1.8855,271500001.0
2006-10-05 06:00:00,1.88552,1.88552,1.88512,1.88545,272700002.0
2006-10-05 06:05:00,1.8854,1.88556,1.88525,1.88541,339799998.0
2006-10-05 06:10:00,1.88534,1.8855,1.88513,1.88524,225999998.0
2006-10-05 06:15:00,1.88537,1.88538,1.88512,1.88527,350799998.0
2006-10-05 06:20:00,1.88528,1.88557,1.88515,1.88538,302600001.0
2006-10-05 06:25:00,1.88551,1.88581,1.88523,1.88577,237700001.0
2006-10-05 06:30:00,1.8857,1.88575,1.88525,1.88547,334299996.0
2006-10-05 06:35:00,1.88545,1.8856,1.88528,1.88559,272700001.0
2006-10-05 06:40:00,1.88559,1.88588,1.88545,1.88587,204199999.0
2006-10-05 06:45:00,1.88576,1.88602,1.88569,1.88593,346600003.0
2006-10-05 06:50:00,1.88593,1.88617,1.88565,1.88594,258900000.0
2006-10-05 06:55:00,1.8859,1.88599,1.88568,1.88593,180200000.0
2006-10-05 07:00:00,1.88597,1.88605,1.88567,1.88576,285000002.0
2006-10-05 07:05:00,1.88587,1.88643,1.88566,1.88583,287800000.0
2006-10-05 07:10:00,1.88584,1.88612,1.88583,1.88594,213900000.0
2006-10-05 07:15:00,1.886,1.88609,1.88571,1.88571,192800000.0
2006-10-05 07:20:00,1.88568,1.88598,1.8856,1.88598,227400000.0
2006-10-05 07:25:00,1.886,1.88607,1.8859,1.88605,266700000.0
2006-10-05 07:30:00,1.88599,1.88606,1.88582,1.886,372999999.0
2006-10-05 07:35:00,1.88604,1.88612,1.88591,1.886,288600002.0
2006-10-05 07:40:00,1.88603,1.88618,1.88596,1.88618,264599998.0
2006-10-05 07:45:00,1.88612,1.8862,1.88598,1.8862,226000000.0
2006-10-05 07:50:00,1.88612,1.88616,1.88598,1.88604,228099998.0
2006-10-05 07:55:00,1.88598,1.88614,1.88562,1.88574,162899999.0
2006-10-05 08:00:00,1.88568,1.88597,1.88547,1.88595,322500002.0
2006-10-05 08:05:00,1.88592,1.88592,1.88555,1.88565,328700000.0
2006-10-05 08:10:00,1.88568,1.88599,1.88543,1.88592,295499995.0
2006-10-05 08:15:00,1.88597,1.88602,1.88583,1.88595,217970000.0
2006-10-05 08:20:00,1.8859,1.8865,1.8858,1.88625,271299999.0
2006-10-05 08:25:00,1.88617,1.88654,1.88617,1.88651,297699997.0
2006-10-05 08:30:00,1.88646,1.88646,1.88601,1.88613,216700001.0
2006-10-05 08:35:00,1.88632,1.88654,1.88598,1.88602,276050001.0
2006-10-05 08:40:00,1.88592,1.88601,1.88426,1.88431,377899999.0
2006-10-05 08:45:00,1.88443,1.88474,1.88436,1.88453,238599999.0
2006-10-05 08:50:00,1.88449,1.88474,1.88449,1.88472,256799999.0
2006-10-05 08:55:00,1.88477,1.8856,1.88477,1.8855,285399999.0
2006-10-05 09:00:00,1.88558,1.88605,1.88536,1.88587,362599999.0
2006-10-05 09:05:00,1.88582,1.88598,1.88554,1.88586,274200000.0
2006-10-05 09:10:00,1.88597,1.88597,1.88533,1.8857,306500001.0
2006-10-05 09:15:00,1.88568,1.88601,1.88553,1.8859,298500001.0
2006-10-05 09:20:00,1.88576,1.88591,1.88561,1.8859,140800000.0
2006-10-05 09:25:00,1.88585,1.88648,1.88572,1.88648,258199995.0
2006-10-05 09:30:00,1.88645,1.88652,1.88582,1.88615,289100003.0
2006-10-05 09:35:00,1.88606,1.88636,1.88601,1.88611,357999999.0
2006-10-05 09:40:00,1.8861,1.88626,1.88593,1.886,265820002.0
2006-10-05 09:45:00,1.88603,1.8863,1.88595,1.88606,304599997.0
2006-10-05 09:50:00,1.88617,1.88624,1.88609,1.88623,222199999.0
2006-10-05 09:55:00,1.88624,1.88624,1.88593,1.88613,214300000.0
2006-10-05 10:00:00,1.88612,1.88618,1.88578,1.88594,246000000.0
2006-10-05 10:05:00,1.88586,1.88607,1.88564,1.88607,273000002.0
2006-10-05 10:10:00,1.8861,1.88618,1.88552,1.88557,340200003.0
2006-10-05 10:15:00,1.88567,1.88567,1.88497,1.88505,268700001.0
2006-10-05 10:20:00,1.88505,1.88527,1.88466,1.88477,250400000.0
2006-10-05 10:25:00,1.88469,1.88588,1.88468,1.88576,203599999.0
2006-10-05 10:30:00,1.88561,1.88575,1.88501,1.88512,179899999.0
2006-10-05 10:35:00,1.88517,1.88537,1.88509,1.88522,268500000.0
2006-10-05 10:40:00,1.88528,1.88548,1.88467,1.88467,413700000.0
2006-10-05 10:45:00,1.88462,1.88495,1.88442,1.88478,204499999.0
2006-10-05 10:50:00,1.88468,1.88505,1.88441,1.88456,409800005.0
2006-10-05 10:55:00,1.88468,1.88475,1.88447,1.88456,351000001.0
2006-10-05 11:00:00,1.88446,1.8845,1.88391,1.88426,344599996.0
2006-10-05 11:05:00,1.88436,1.88463,1.88423,1.88451,330599997.0
2006-10-05 11:10:00,1.88467,1.8851,1.88467,1.8851,355899999.0
2006-10-05 11:15:00,1.88511,1.88548,1.8848,1.88538,251169999.0
2006-10-05 11:20:00,1.88545,1.88561,1.8854,1.8855,417800001.0
2006-10-05 11:25:00,1.8854,1.8855,1.88504,1.88515,265400006.0
2006-10-05 11:30:00,1.88502,1.88521,1.88485,1.88505,392100002.0
2006-10-05 11:35:00,1.88497,1.88509,1.88466,1.88501,396699999.0
2006-10-05 11:40:00,1.88497,1.88508,1.88485,1.88493,286199999.0
2006-10-05 11:45:00,1.8849,1.88495,1.88464,1.8848,518100003.0
2006-10-05 11:50:00,1.88478,1.88497,1.88467,1.88467,293500000.0
2006-10-05 11:55:00,1.88463,1.88495,1.88445,1.88487,326700000.0
2006-10-05 12:00:00,1.88493,1.88498,1.88469,1.88475,322300000.0
2006-10-05 12:05:00,1.88482,1.88497,1.88468,1.88483,279900002.0
2006-10-05 12:10:00,1.8848,1.88491,1.88467,1.88477,202599998.0
2006-10-05 12:15:00,1.88481,1.88489,1.88461,1.88465,259399999.0
2006-10-05 12:20:00,1.88478,1.88478,1.8844,1.88469,326900000.0
2006-10-05 12:25:00,1.88469,1.88495,1.88464,1.88487,339900003.0
2006-10-05 12:30:00,1.88491,1.88518,1.88491,1.88504,338300000.0
2006-10-05 12:35:00,1.88496,1.88496,1.88473,1.88481,268999998.0
2006-10-05 12:40:00,1.88476,1.88495,1.88453,1.88478,294550002.0
2006-10-05 12:45:00,1.88482,1.88524,1.8847,1.88518,194300000.0
2006-10-05 12:50:00,1.88523,1.88684,1.88516,1.88642,275399999.0
2006-10-05 12:55:00,1.88652,1.88655,1.88533,1.8855,315999999.0
2006-10-05 13:00:00,1.88565,1.88581,1.88244,1.88335,400599999.0
2006-10-05 13:05:00,1.88308,1.88352,1.88296,1.88352,331850000.0
2006-10-05 13:10:00,1.8833,1.8833,1.88145,1.8817,200200002.0
2006-10-05 13:15:00,1.88167,1.88193,1.88145,1.88193,341300002.0
2006-10-05 13:20:00,1.88193,1.88247,1.88188,1.88239,209700001.0
2006-10-05 13:25:00,1.8824,1.88252,1.88187,1.88206,290000000.0
2006-10-05 13:30:00,1.88209,1.88228,1.88171,1.88172,315199998.0
2006-10-05 13:35:00,1.88177,1.88212,1.88177,1.88189,301200000.0
2006-10-05 13:40:00,1.88203,1.88269,1.88203,1.88265,373500001.0
2006-10-05 13:45:00,1.88248,1.8825,1.88207,1.88225,402399998.0
2006-10-05 13:50:00,1.88224,1.8825,1.88155,1.88169,336300001.0
2006-10-05 13:55:00,1.88172,1.88179,1.88147,1.88147,367500002.0
2006-10-05 14:00:00,1.88152,1.88197,1.8814,1.88191,344500001.0
2006-10-05 14:05:00,1.88194,1.88255,1.8818,1.88187,226800002.0
2006-10-05 14:10:00,1.88192,1.88192,1.88144,1.88152,210000000.0
2006-10-05 14:15:00,1.88142,1.88198,1.88083,1.88128,341300000.0
2006-10-05 14:20:00,1.88131,1.8814,1.88049,1.88052,439899999.0
2006-10-05 14:25:00,1.88053,1.88066,1.88023,1.88057,389199998.0
2006-10-05 14:30:00,1.88039,1.88044,1.87908,1.8793,320999998.0
2006-10-05 14:35:00,1.87932,1.87999,1.87918,1.87949,249000000.0
2006-10-05 14:40:00,1.87921,1.87976,1.87858,1.87975,398699996.0
2006-10-05 14:45:00,1.8798,1.87996,1.87929,1.87929,264299999.0
2006-10-05 14:50:00,1.87937,1.87983,1.87887,1.87891,411300000.0
2006-10-05 14:55:00,1.87885,1.87937,1.87839,1.87839,423699998.0
2006-10-05 15:00:00,1.87834,1.87945,1.87834,1.87931,301000002.0
2006-10-05 15:05:00,1.87888,1.87982,1.87856,1.87938,343299999.0
2006-10-05 15:10:00,1.87927,1.87973,1.87888,1.87932,458000002.0
2006-10-05 15:15:00,1.8794,1.87978,1.87904,1.87947,423200000.0
2006-10-05 15:20:00,1.87928,1.8797,1.87861,1.87902,408899996.0
2006-10-05 15:25:00,1.87888,1.87908,1.87828,1.87858,435999999.0
2006-10-05 15:30:00,1.87833,1.87883,1.87811,1.8785,307199999.0
2006-10-05 15:35:00,1.87848,1.87861,1.87708,1.87742,354800000.0
2006-10-05 15:40:00,1.87735,1.87763,1.87707,1.87742,348499998.0
2006-10-05 15:45:00,1.87735,1.87735,1.87599,1.87605,358199998.0
2006-10-05 15:50:00,1.87595,1.87611,1.87547,1.87559,329999999.0
2006-10-05 15:55:00,1.8758,1.87591,1.87556,1.87587,328099997.0
2006-10-05 16:00:00,1.87592,1.87592,1.87545,1.87577,281900001.0
2006-10-05 16:05:00,1.87587,1.87604,1.87548,1.87562,339799999.0
2006-10-05 16:10:00,1.87555,1.87571,1.87498,1.87535,300899999.0
2006-10-05 16:15:00,1.87538,1.87648,1.87529,1.87647,342500002.0
2006-10-05 16:20:00,1.87653,1.87662,1.87603,1.87615,357999995.0
2006-10-05 16:25:00,1.8761,1.87673,1.87605,1.87647,402700001.0
2006-10-05 16:30:00,1.87633,1.87681,1.8763,1.87645,256499998.0
2006-10-05 16:35:00,1.87631,1.87643,1.87599,1.87602,294300001.0
2006-10-05 16:40:00,1.87598,1.87621,1.87567,1.87604,331599997.0
2006-10-05 16:45:00,1.876,1.87619,1.87582,1.87619,348099997.0
2006-10-05 16:50:00,1.8762,1.8764,1.87593,1.87624,296899998.0
2006-10-05 16:55:00,1.87625,1.87664,1.87613,1.87662,346000003.0
2006-10-05 17:00:00,1.87653,1.87719,1.87631,1.8771,429600003.0
2006-10-05 17:05:00,1.87715,1.87771,1.87698,1.87704,197700000.0
2006-10-05 17:10:00,1.87699,1.87732,1.87675,1.87701,369999999.0
2006-10-05 17:15:00,1.87688,1.87712,1.87649,1.87708,307299999.0
2006-10-05 17:20:00,1.87705,1.87707,1.87682,1.87682,393199997.0
2006-10-05 17:25:00,1.87688,1.87711,1.8767,1.87681,187800000.0
2006-10-05 17:30:00,1.87689,1.87738,1.87683,1.87687,251100000.0
2006-10-05 17:35:00,1.87692,1.87694,1.8766,1.87662,288399998.0
2006-10-05 17:40:00,1.87661,1.87684,1.87656,1.8768,161100000.0
2006-10-05 17:45:00,1.87682,1.87723,1.87681,1.87689,202900001.0
2006-10-05 17:50:00,1.87681,1.87699,1.87674,1.87683,247900001.0
2006-10-05 17:55:00,1.87685,1.87709,1.87655,1.87669,370700004.0
2006-10-05 18:00:00,1.87709,1.87743,1.87693,1.87731,4135340003.0
2006-10-05 18:05:00,1.8773,1.87821,1.8773,1.87808,5337599997.0
2006-10-05 18:10:00,1.87803,1.87816,1.87763,1.87812,3830899995.0
2006-10-05 18:15:00,1.87822,1.87879,1.87822,1.87858,3313496986.0
2006-10-05 18:20:00,1.87863,1.8796,1.87863,1.87925,3523050003.0
2006-10-05 18:25:00,1.87927,1.87944,1.879,1.87937,3042749999.0
2006-10-05 18:30:00,1.87934,1.87935,1.87827,1.87839,2809150003.0
2006-10-05 18:35:00,1.87842,1.87854,1.87813,1.87817,1028599990.0
2006-10-05 18:40:00,1.8781,1.87825,1.87782,1.87802,1352800003.0
2006-10-05 18:45:00,1.87801,1.87827,1.878,1.878,1108546995.0
2006-10-05 18:50:00,1.87798,1.87802,1.87774,1.87779,2137100010.0
2006-10-05 18:55:00,1.87791,1.8783,1.87787,1.8782,2465899996.0
2006-10-05 19:00:00,1.87817,1.87841,1.87812,1.87825,1604499996.0
2006-10-05 19:05:00,1.87826,1.87829,1.87807,1.87823,2097199999.0
2006-10-05 19:10:00,1.8782,1.87824,1.87806,1.87818,1460150008.0
2006-10-05 19:15:00,1.87813,1.87821,1.87765,1.87779,1421169999.0
2006-10-05 19:20:00,1.87775,1.8779,1.87757,1.87767,1375150004.0
2006-10-05 19:25:00,1.87767,1.87814,1.87765,1.87774,1602499997.0
2006-10-05 19:30:00,1.87762,1.87784,1.87745,1.87758,1528499994.0
2006-10-05 19:35:00,1.8776,1.87769,1.87745,1.87763,1321000009.0
2006-10-05 19:40:00,1.87762,1.87792,1.87754,1.8778,1237849997.0
2006-10-05 19:45:00,1.87778,1.87793,1.87771,1.87783,1205499998.0
2006-10-05 19:50:00,1.87783,1.87783,1.87753,1.8777,1069049996.0
2006-10-05 19:55:00,1.8776,1.87838,1.87758,1.87834,1309099999.0
2006-10-05 20:00:00,1.87832,1.87843,1.87814,1.87818,1038799999.0
2006-10-05 20:05:00,1.87813,1.87839,1.87806,1.87837,970599991.0
2006-10-05 20:10:00,1.87842,1.87863,1.87837,1.87842,1017800000.0
2006-10-05 20:15:00,1.87841,1.87862,1.87841,1.87857,937599996.0
2006-10-05 20:20:00,1.87849,1.87857,1.87836,1.87847,1017500002.0
2006-10-05 20:25:00,1.8785,1.879,1.87843,1.87887,1605700007.0
2006-10-05 20:30:00,1.87889,1.87907,1.87869,1.87893,2328600003.0
2006-10-05 20:35:00,1.8789,1.87895,1.8787,1.87879,941199992.0
2006-10-05 20:40:00,1.87883,1.87903,1.87865,1.87903,1142899996.0
2006-10-05 20:45:00,1.87915,1.87938,1.87899,1.87933,974300002.0
2006-10-05 20:50:00,1.87933,1.87941,1.87889,1.87918,1732170001.0
2006-10-05 20:55:00,1.87915,1.87924,1.87862,1.8788,2170999999.0
2006-10-05 21:00:00,1.87877,1.87916,1.87877,1.87909,1431150004.0
2006-10-05 21:05:00,1.87892,1.87919,1.87883,1.87892,725699995.0
2006-10-05 21:10:00,1.87896,1.87908,1.87878,1.8788,934699995.0
2006-10-05 21:15:00,1.87879,1.87895,1.87858,1.87893,662100001.0
2006-10-05 21:20:00,1.87895,1.87904,1.8787,1.87871,800799998.0
2006-10-05 21:25:00,1.87873,1.87884,1.87842,1.87858,495920001.0
2006-10-05 21:30:00,1.87858,1.87877,1.87846,1.87858,774700001.0
2006-10-05 21:35:00,1.87863,1.87892,1.87857,1.87875,563499997.0
2006-10-05 21:40:00,1.87873,1.87887,1.87851,1.87856,546450005.0
2006-10-05 21:45:00,1.87852,1.87871,1.87841,1.87868,618149996.0
2006-10-05 21:50:00,1.87853,1.87875,1.87853,1.87855,581199994.0
2006-10-05 21:55:00,1.87858,1.87896,1.87857,1.87875,700550002.0
2006-10-05 22:00:00,1.8788,1.87885,1.87852,1.8786,820400003.0
2006-10-05 22:05:00,1.87862,1.87888,1.8786,1.87876,367900001.0
2006-10-05 22:10:00,1.87873,1.87892,1.87862,1.87878,357499997.0
2006-10-05 22:15:00,1.87885,1.87892,1.8785,1.87888,785199998.0
2006-10-05 22:20:00,1.87867,1.87895,1.87854,1.87885,513700003.0
2006-10-05 22:25:00,1.87888,1.87893,1.87863,1.87873,423400000.0
2006-10-05 22:30:00,1.87877,1.87893,1.8787,1.8788,599800000.0
2006-10-05 22:35:00,1.87883,1.87905,1.87883,1.87884,288799997.0
2006-10-05 22:40:00,1.8788,1.87886,1.87864,1.87873,403250000.0
2006-10-05 22:45:00,1.87873,1.87906,1.87862,1.87898,334900000.0
2006-10-05 22:50:00,1.87907,1.87919,1.87849,1.87877,210800000.0
2006-10-05 22:55:00,1.87882,1.8792,1.87876,1.87912,374000001.0
2006-10-05 23:00:00,1.87904,1.87947,1.87886,1.87931,290899999.0
2006-10-05 23:05:00,1.8792,1.87933,1.8789,1.87905,231599998.0
2006-10-05 23:10:00,1.87913,1.87923,1.87899,1.87923,332699998.0
2006-10-05 23:15:00,1.87917,1.87933,1.87898,1.87898,266600000.0
2006-10-05 23:20:00,1.87907,1.87907,1.87892,1.87897,208700004.0
2006-10-05 23:25:00,1.8789,1.87892,1.87857,1.87857,326600002.0
2006-10-05 23:30:00,1.87853,1.87865,1.87843,1.8786,193700000.0
2006-10-05 23:35:00,1.87851,1.87861,1.87833,1.87852,190100000.0
2006-10-05 23:40:00,1.87855,1.87858,1.87843,1.87843,81300000.0
2006-10-05 23:45:00,1.87845,1.87861,1.87824,1.87824,128800000.0
2006-10-05 23:50:00,1.87822,1.87848,1.87819,1.87842,199200002.0
2006-10-05 23:55:00,1.8784,1.87853,1.87823,1.87853,169900000.0
2006-10-06 00:00:00,1.87853,1.87855,1.87839,1.8785,128300001.0
2006-10-06 00:05:00,1.87855,1.8786,1.87831,1.8784,96550000.0
2006-10-06 00:10:00,1.87847,1.87858,1.87825,1.87852,297799999.0
2006-10-06 00:15:00,1.87855,1.87868,1.87834,1.87842,172100000.0
2006-10-06 00:20:00,1.87833,1.87855,1.87829,1.87849,198600000.0
2006-10-06 00:25:00,1.87825,1.87845,1.8782,1.87838,274999999.0
2006-10-06 00:30:00,1.87831,1.8785,1.87806,1.87841,225199997.0
2006-10-06 00:35:00,1.87821,1.87847,1.87801,1.87828,224000001.0
2006-10-06 00:40:00,1.87842,1.87853,1.87826,1.87832,277100004.0
2006-10-06 00:45:00,1.8783,1.87835,1.87811,1.87825,231300000.0
2006-10-06 00:50:00,1.87826,1.87833,1.87804,1.87808,305299999.0
2006-10-06 00:55:00,1.87788,1.87835,1.8778,1.87822,308500000.0
2006-10-06 01:00:00,1.87805,1.87846,1.87799,1.87809,283800003.0
2006-10-06 01:05:00,1.87812,1.87817,1.87787,1.87809,277450003.0
2006-10-06 01:10:00,1.87802,1.87802,1.87762,1.87763,153900000.0
2006-10-06 01:15:00,1.87764,1.87786,1.87734,1.87738,261300001.0
2006-10-06 01:20:00,1.87735,1.87765,1.87733,1.87762,195500001.0
2006-10-06 01:25:00,1.87762,1.87806,1.87727,1.8779,288700000.0
2006-10-06 01:30:00,1.8781,1.87843,1.87806,1.87837,225149999.0
2006-10-06 01:35:00,1.87826,1.87848,1.87813,1.87848,200100000.0
2006-10-06 01:40:00,1.87859,1.87897,1.87845,1.87861,137070001.0
2006-10-06 01:45:00,1.87857,1.87868,1.87847,1.87868,151800002.0
2006-10-06 01:50:00,1.87868,1.87868,1.87845,1.87847,237499999.0
2006-10-06 01:55:00,1.87854,1.87869,1.87826,1.87853,288199998.0
2006-10-06 02:00:00,1.87854,1.87891,1.87854,1.87862,201699999.0
2006-10-06 02:05:00,1.87863,1.8789,1.87849,1.87867,259699998.0
2006-10-06 02:10:00,1.87871,1.87902,1.8784,1.87893,361600004.0
2006-10-06 02:15:00,1.87902,1.87906,1.87868,1.87883,257599999.0
2006-10-06 02:20:00,1.87882,1.87882,1.87843,1.87852,232599998.0
2006-10-06 02:25:00,1.87843,1.87883,1.87843,1.87883,329100000.0
2006-10-06 02:30:00,1.8788,1.87927,1.87861,1.87918,372300001.0
2006-10-06 02:35:00,1.87916,1.87922,1.87904,1.87915,215799999.0
2006-10-06 02:40:00,1.87908,1.87908,1.87868,1.87895,349099997.0
2006-10-06 02:45:00,1.87888,1.87888,1.8785,1.87859,218700000.0
2006-10-06 02:50:00,1.87857,1.87857,1.87814,1.87814,309699997.0
2006-10-06 02:55:00,1.87807,1.87823,1.8779,1.87807,338499997.0
2006-10-06 03:00:00,1.87808,1.87808,1.8774,1.87745,288099998.0
2006-10-06 03:05:00,1.87727,1.87727,1.87646,1.87708,250700002.0
2006-10-06 03:10:00,1.87711,1.8773,1.87685,1.87689,310399998.0
2006-10-06 03:15:00,1.87682,1.87688,1.87588,1.87604,207899999.0
2006-10-06 03:20:00,1.87593,1.87593,1.87546,1.87576,220600002.0
2006-10-06 03:25:00,1.87589,1.87615,1.87574,1.8761,186999999.0
2006-10-06 03:30:00,1.87625,1.87672,1.87625,1.87645,402799999.0
2006-10-06 03:35:00,1.8765,1.87668,1.87645,1.87665,310300004.0
2006-10-06 03:40:00,1.87671,1.87671,1.87646,1.87653,246300000.0
2006-10-06 03:45:00,1.8765,1.87661,1.87627,1.87648,349599999.0
2006-10-06 03:50:00,1.87654,1.87707,1.87654,1.87697,267899996.0
2006-10-06 03:55:00,1.877,1.87705,1.8768,1.87688,361499999.0
2006-10-06 04:00:00,1.87689,1.87695,1.87685,1.8769,136099999.0
2006-10-06 04:05:00,1.87688,1.87691,1.87669,1.87673,330450002.0
2006-10-06 04:10:00,1.87665,1.87701,1.87651,1.87682,361069998.0
2006-10-06 04:15:00,1.87693,1.87711,1.87687,1.87706,307300001.0
2006-10-06 04:20:00,1.87707,1.87723,1.87697,1.877,306800001.0
2006-10-06 04:25:00,1.877,1.87708,1.8767,1.87705,413400000.0
2006-10-06 04:30:00,1.87702,1.87712,1.87683,1.87696,305900001.0
2006-10-06 04:35:00,1.87693,1.87713,1.8769,1.877,277399997.0
2006-10-06 04:40:00,1.87705,1.87705,1.87679,1.87688,299999995.0
2006-10-06 04:45:00,1.87699,1.87735,1.87686,1.87735,248200001.0
2006-10-06 04:50:00,1.87731,1.87731,1.8767,1.87698,156000000.0
2006-10-06 04:55:00,1.87692,1.87713,1.87684,1.8771,223200001.0
2006-10-06 05:00:00,1.87712,1.87797,1.87693,1.8779,308300000.0
2006-10-06 05:05:00,1.87799,1.87821,1.87759,1.87814,241700000.0
2006-10-06 05:10:00,1.87812,1.8782,1.87782,1.87792,194500000.0
2006-10-06 05:15:00,1.87793,1.87797,1.87783,1.87785,206799998.0
2006-10-06 05:20:00,1.8777,1.87779,1.87747,1.87761,340400002.0
2006-10-06 05:25:00,1.87757,1.87771,1.87741,1.8776,331300000.0
2006-10-06 05:30:00,1.8776,1.87765,1.8771,1.87728,298369999.0
2006-10-06 05:35:00,1.87725,1.87738,1.87712,1.87714,324849995.0
2006-10-06 05:40:00,1.87738,1.87738,1.87704,1.87708,264800001.0
2006-10-06 05:45:00,1.87708,1.87719,1.87694,1.87711,311150003.0
2006-10-06 05:50:00,1.87698,1.877,1.87666,1.877,212169999.0
2006-10-06 05:55:00,1.87707,1.87723,1.87682,1.87682,273700002.0
2006-10-06 06:00:00,1.87678,1.87678,1.87627,1.87672,307899995.0
2006-10-06 06:05:00,1.87671,1.87742,1.8767,1.87734,367800000.0
2006-10-06 06:10:00,1.8773,1.87788,1.87716,1.87787,231799999.0
2006-10-06 06:15:00,1.87775,1.87786,1.87752,1.87778,312500000.0
2006-10-06 06:20:00,1.87777,1.87783,1.87767,1.87781,301300002.0
2006-10-06 06:25:00,1.87785,1.87788,1.87755,1.87775,288799999.0
2006-10-06 06:30:00,1.87773,1.87797,1.87767,1.87784,249770001.0
2006-10-06 06:35:00,1.87776,1.87789,1.87769,1.87789,85700000.0
2006-10-06 06:40:00,1.87787,1.87805,1.87781,1.878,211700001.0
2006-10-06 06:45:00,1.87798,1.87816,1.87788,1.87793,313600002.0
2006-10-06 06:50:00,1.878,1.87806,1.87768,1.87805,155599999.0
2006-10-06 06:55:00,1.878,1.87813,1.87785,1.87785,146700000.0
2006-10-06 07:00:00,1.87803,1.87827,1.87797,1.87814,286099997.0
2006-10-06 07:05:00,1.87812,1.87823,1.87801,1.87814,201799999.0
2006-10-06 07:10:00,1.87806,1.87813,1.87789,1.87803,187300002.0
2006-10-06 07:15:00,1.87807,1.87828,1.87796,1.87807,265499998.0
2006-10-06 07:20:00,1.87806,1.87818,1.87776,1.87788,366199993.0
2006-10-06 07:25:00,1.87787,1.87794,1.87773,1.87787,256100000.0
2006-10-06 07:30:00,1.87784,1.87791,1.87771,1.87771,295800006.0
2006-10-06 07:35:00,1.87773,1.87784,1.87762,1.87783,307899997.0
2006-10-06 07:40:00,1.87778,1.87778,1.87711,1.87761,431699998.0
2006-10-06 07:45:00,1.87757,1.87764,1.87745,1.87749,197300000.0
2006-10-06 07:50:00,1.87745,1.87752,1.87729,1.87739,226100001.0
2006-10-06 07:55:00,1.87744,1.87744,1.87713,1.87724,281300000.0
2006-10-06 08:00:00,1.87712,1.87715,1.87653,1.87659,259669999.0
2006-10-06 08:05:00,1.87655,1.87664,1.87639,1.87662,209800001.0
2006-10-06 08:10:00,1.8766,1.8767,1.87649,1.87668,265499999.0
2006-10-06 08:15:00,1.87677,1.87696,1.8767,1.87678,223000001.0
2006-10-06 08:20:00,1.87672,1.87672,1.87635,1.87639,355599999.0
2006-10-06 08:25:00,1.87631,1.87647,1.87619,1.87629,463899997.0
2006-10-06 08:30:00,1.87633,1.87649,1.87546,1.87551,367899998.0
2006-10-06 08:35:00,1.87552,1.87571,1.8747,1.8747,332399999.0
2006-10-06 08:40:00,1.87463,1.87463,1.87412,1.87412,400499995.0
2006-10-06 08:45:00,1.87423,1.87481,1.87409,1.87474,418200002.0
2006-10-06 08:50:00,1.87462,1.87482,1.87426,1.87435,332299998.0
2006-10-06 08:55:00,1.87434,1.87443,1.87339,1.87339,250600001.0
2006-10-06 09:00:00,1.8734,1.8736,1.87323,1.87342,331199998.0
2006-10-06 09:05:00,1.87348,1.87362,1.87307,1.87317,351899994.0
2006-10-06 09:10:00,1.87317,1.87371,1.87317,1.87362,274600000.0
2006-10-06 09:15:00,1.87353,1.87368,1.87335,1.87335,292799999.0
2006-10-06 09:20:00,1.87337,1.87418,1.87337,1.87397,253199998.0
2006-10-06 09:25:00,1.87391,1.87431,1.87375,1.87431,305700001.0
2006-10-06 09:30:00,1.87432,1.87432,1.87367,1.87399,277599997.0
2006-10-06 09:35:00,1.87396,1.87478,1.87382,1.87463,345900001.0
2006-10-06 09:40:00,1.87455,1.8748,1.87446,1.87467,308599999.0
2006-10-06 09:45:00,1.87459,1.87469,1.87426,1.8743,314300000.0
2006-10-06 09:50:00,1.87432,1.87443,1.87408,1.87417,238300003.0
2006-10-06 09:55:00,1.87417,1.87486,1.87403,1.8748,295899996.0
2006-10-06 10:00:00,1.87476,1.87476,1.87445,1.87445,333800001.0
2006-10-06 10:05:00,1.8743,1.8743,1.8736,1.8738,288499999.0
2006-10-06 10:10:00,1.87383,1.87413,1.87383,1.87405,315700001.0
2006-10-06 10:15:00,1.87403,1.87432,1.87392,1.87427,296769998.0
2006-10-06 10:20:00,1.87425,1.87433,1.87387,1.87402,391000000.0
2006-10-06 10:25:00,1.87398,1.8744,1.87386,1.87421,317200003.0
2006-10-06 10:30:00,1.87431,1.87435,1.87306,1.87317,245600001.0
2006-10-06 10:35:00,1.87318,1.87374,1.87318,1.87355,243199997.0
2006-10-06 10:40:00,1.8736,1.87466,1.87356,1.87453,309699999.0
2006-10-06 10:45:00,1.87448,1.87466,1.87398,1.87421,346299996.0
2006-10-06 10:50:00,1.87417,1.8744,1.87405,1.87415,212100002.0
2006-10-06 10:55:00,1.8742,1.87528,1.87408,1.87521,438399999.0
2006-10-06 11:00:00,1.87527,1.87592,1.8752,1.87574,324000001.0
2006-10-06 11:05:00,1.87571,1.87667,1.87561,1.87645,326999998.0
2006-10-06 11:10:00,1.8764,1.87741,1.87635,1.87681,197800000.0
2006-10-06 11:15:00,1.87679,1.87702,1.87668,1.8767,355799997.0
2006-10-06 11:20:00,1.87675,1.8768,1.87632,1.87668,359800000.0
2006-10-06 11:25:00,1.87652,1.87683,1.87648,1.87675,248849999.0
2006-10-06 11:30:00,1.87665,1.87666,1.87612,1.87622,512700000.0
2006-10-06 11:35:00,1.8762,1.8763,1.87572,1.87572,290799998.0
2006-10-06 11:40:00,1.87557,1.87576,1.87542,1.87572,327099996.0
2006-10-06 11:45:00,1.87573,1.87597,1.87565,1.87597,424799999.0
2006-10-06 11:50:00,1.87599,1.87611,1.87584,1.87584,311200000.0
2006-10-06 11:55:00,1.87591,1.87625,1.87581,1.87625,445499994.0
2006-10-06 12:00:00,1.87638,1.87698,1.87638,1.87691,391800001.0
2006-10-06 12:05:00,1.87685,1.87685,1.87644,1.87667,220600002.0
2006-10-06 12:10:00,1.87663,1.87688,1.87656,1.87685,225100000.0
2006-10-06 12:15:00,1.87691,1.87705,1.87672,1.87695,238899998.0
2006-10-06 12:20:00,1.877,1.877,1.87615,1.87615,321399999.0
2006-10-06 12:25:00,1.87612,1.87621,1.87599,1.87609,357300001.0
2006-10-06 12:30:00,1.87606,1.87622,1.8759,1.87618,323599998.0
2006-10-06 12:35:00,1.8764,1.87709,1.8764,1.87682,217600001.0
2006-10-06 12:40:00,1.87685,1.87722,1.87659,1.87722,355399998.0
2006-10-06 12:45:00,1.87734,1.87734,1.87667,1.87667,290699998.0
2006-10-06 12:50:00,1.87668,1.87673,1.87625,1.87632,451399999.0
2006-10-06 12:55:00,1.87632,1.87644,1.87556,1.87569,200899999.0
2006-10-06 13:00:00,1.87553,1.87578,1.8753,1.87564,405499995.0
2006-10-06 13:05:00,1.87555,1.87593,1.87553,1.87582,240699999.0
2006-10-06 13:10:00,1.8758,1.87623,1.8758,1.87612,293900001.0
2006-10-06 13:15:00,1.87613,1.87618,1.8759,1.87611,267500001.0
2006-10-06 13:20:00,1.87623,1.87645,1.87617,1.87628,260499997.0
2006-10-06 13:25:00,1.8763,1.87652,1.87624,1.8763,399299996.0
2006-10-06 13:30:00,1.87623,1.87639,1.8756,1.87568,347100002.0
2006-10-06 13:35:00,1.8757,1.8758,1.87525,1.87525,324199998.0
2006-10-06 13:40:00,1.87528,1.87552,1.87515,1.87552,355600000.0
2006-10-06 13:45:00,1.87543,1.87767,1.87524,1.87766,311900001.0
2006-10-06 13:50:00,1.87745,1.87886,1.87745,1.87869,311600000.0
2006-10-06 13:55:00,1.87915,1.87997,1.87874,1.87874,302600000.0
2006-10-06 14:00:00,1.87854,1.87958,1.87833,1.87958,349600002.0
2006-10-06 14:05:00,1.87958,1.88205,1.87958,1.88196,312200001.0
2006-10-06 14:10:00,1.88172,1.88182,1.88115,1.8815,280199998.0
2006-10-06 14:15:00,1.88125,1.88125,1.88031,1.88099,381099997.0
2006-10-06 14:20:00,1.88099,1.88218,1.88078,1.88155,328200002.0
2006-10-06 14:25:00,1.88143,1.88256,1.88143,1.88249,316000003.0
2006-10-06 14:30:00,1.88364,1.88652,1.87862,1.88065,443199997.0
2006-10-06 14:35:00,1.88042,1.88145,1.87957,1.88141,276999998.0
2006-10-06 14:40:00,1.88148,1.88174,1.8802,1.88042,335999999.0
2006-10-06 14:45:00,1.88014,1.88014,1.87888,1.87894,318149998.0
2006-10-06 14:50:00,1.87897,1.87897,1.87562,1.87623,388699996.0
2006-10-06 14:55:00,1.87612,1.87612,1.87441,1.87489,428099998.0
2006-10-06 15:00:00,1.87485,1.87571,1.87451,1.87502,287000001.0
2006-10-06 15:05:00,1.87477,1.8751,1.87313,1.8736,376999999.0
2006-10-06 15:10:00,1.87347,1.87381,1.87291,1.87355,453100001.0
2006-10-06 15:15:00,1.87368,1.87433,1.87365,1.8739,413500001.0
2006-10-06 15:20:00,1.87397,1.87476,1.87384,1.87451,343099998.0
2006-10-06 15:25:00,1.87461,1.87467,1.87422,1.87443,365046994.0
2006-10-06 15:30:00,1.87443,1.87504,1.87443,1.87491,341899997.0
2006-10-06 15:35:00,1.87501,1.87513,1.87417,1.87417,337799997.0
2006-10-06 15:40:00,1.87408,1.87424,1.87353,1.87371,364800002.0
2006-10-06 15:45:00,1.87374,1.87392,1.87365,1.87375,332000004.0
2006-10-06 15:50:00,1.87362,1.87364,1.87252,1.87257,495800003.0
2006-10-06 15:55:00,1.87267,1.87267,1.87127,1.87131,375000001.0
2006-10-06 16:00:00,1.87126,1.87216,1.87111,1.87206,322000000.0
2006-10-06 16:05:00,1.87207,1.87208,1.87116,1.87116,240599998.0
2006-10-06 16:10:00,1.8709,1.87134,1.8709,1.87114,350499999.0
2006-10-06 16:15:00,1.87116,1.87138,1.871,1.87136,321300001.0
2006-10-06 16:20:00,1.87107,1.87107,1.86948,1.87005,180600000.0
2006-10-06 16:25:00,1.86989,1.87051,1.86982,1.87046,398800001.0
2006-10-06 16:30:00,1.87031,1.87035,1.86929,1.86935,277499998.0
2006-10-06 16:35:00,1.86944,1.86949,1.86735,1.86831,316900003.0
2006-10-06 16:40:00,1.86842,1.86901,1.86826,1.86863,402499996.0
2006-10-06 16:45:00,1.8687,1.86913,1.86846,1.86856,400700002.0
2006-10-06 16:50:00,1.86867,1.86916,1.86825,1.86843,342500001.0
2006-10-06 16:55:00,1.86857,1.86979,1.86857,1.86968,345300004.0
2006-10-06 17:00:00,1.86957,1.87011,1.86953,1.86966,383100000.0
2006-10-06 17:05:00,1.8697,1.8698,1.86909,1.8691,222200000.0
2006-10-06 17:10:00,1.86901,1.87039,1.86899,1.87039,366099999.0
2006-10-06 17:15:00,1.87025,1.87027,1.86925,1.86925,349299999.0
2006-10-06 17:20:00,1.86912,1.86998,1.86898,1.86989,374500000.0
2006-10-06 17:25:00,1.87005,1.87081,1.86982,1.87081,265999997.0
2006-10-06 17:30:00,1.87085,1.87114,1.87033,1.87046,347400000.0
2006-10-06 17:35:00,1.87049,1.87116,1.87032,1.87055,277600000.0
2006-10-06 17:40:00,1.87078,1.87126,1.8707,1.87106,352200001.0
2006-10-06 17:45:00,1.87101,1.87107,1.87011,1.87016,312399998.0
2006-10-06 17:50:00,1.8702,1.87112,1.87013,1.87106,210800000.0
2006-10-06 17:55:00,1.87102,1.87162,1.87092,1.87092,375600004.0
2006-10-06 18:00:00,1.87084,1.87095,1.86937,1.86937,4178899993.0
2006-10-06 18:05:00,1.86933,1.86959,1.86881,1.86904,5133599995.0
2006-10-06 18:10:00,1.86902,1.86912,1.86816,1.86905,3688270006.0
2006-10-06 18:15:00,1.86917,1.86943,1.86867,1.86878,3418399991.0
2006-10-06 18:20:00,1.86879,1.86889,1.86856,1.86861,3319999999.0
2006-10-06 18:25:00,1.86866,1.86946,1.86866,1.86922,3093699986.0
2006-10-06 18:30:00,1.86928,1.86992,1.86916,1.86983,2982999994.0
2006-10-06 18:35:00,1.86987,1.8703,1.86987,1.8703,1118600000.0
2006-10-06 18:40:00,1.87033,1.87103,1.8701,1.8708,1417500000.0
2006-10-06 18:45:00,1.87078,1.87085,1.87008,1.87016,1268399997.0
2006-10-06 18:50:00,1.87023,1.87126,1.87016,1.87098,1833799991.0
2006-10-06 18:55:00,1.87106,1.87164,1.87007,1.87133,2642749998.0
2006-10-06 19:00:00,1.87138,1.87148,1.8705,1.87066,1625049992.0
2006-10-06 19:05:00,1.87065,1.87118,1.87061,1.87113,1909850008.0
2006-10-06 19:10:00,1.8711,1.8712,1.87085,1.87097,1521200000.0
2006-10-06 19:15:00,1.87093,1.87093,1.8706,1.87073,1216699998.0
2006-10-06 19:20:00,1.87072,1.87105,1.87069,1.87104,1413700005.0
2006-10-06 19:25:00,1.871,1.87103,1.87074,1.87086,1540099998.0
2006-10-06 19:30:00,1.87085,1.87142,1.87085,1.87125,1634400002.0
2006-10-06 19:35:00,1.8712,1.87128,1.87081,1.87101,1152800005.0
2006-10-06 19:40:00,1.871,1.87119,1.87083,1.87091,1442149999.0
2006-10-06 19:45:00,1.87099,1.87113,1.87075,1.87078,1095199999.0
2006-10-06 19:50:00,1.87076,1.87082,1.87039,1.87051,1000599994.0
2006-10-06 19:55:00,1.87052,1.87089,1.87042,1.87089,1435100002.0
2006-10-06 20:00:00,1.87088,1.87091,1.87059,1.87066,777550000.0
2006-10-06 20:05:00,1.87065,1.87096,1.87065,1.87083,999900001.0
2006-10-06 20:10:00,1.87084,1.87111,1.87076,1.8708,965300003.0
2006-10-06 20:15:00,1.8708,1.87089,1.87067,1.87085,892499997.0
2006-10-06 20:20:00,1.87079,1.87115,1.87075,1.87107,953899994.0
2006-10-06 20:25:00,1.87103,1.87121,1.87085,1.87102,1526600005.0
2006-10-06 20:30:00,1.87115,1.87147,1.87105,1.87144,2413849990.0
2006-10-06 20:35:00,1.87148,1.87157,1.87109,1.87129,909200000.0
2006-10-06 20:40:00,1.87132,1.87141,1.87105,1.87132,1170500001.0
2006-10-06 20:45:00,1.87132,1.87133,1.87092,1.87114,906599995.0
2006-10-06 20:50:00,1.87102,1.87107,1.87079,1.87096,2025299994.0
2006-10-06 20:55:00,1.87097,1.87125,1.87063,1.87109,2387550000.0
2006-10-06 21:00:00,1.87108,1.87109,1.87085,1.87094,1386250000.0
2006-10-06 21:05:00,1.8709,1.87102,1.87079,1.8709,642599994.0
2006-10-06 21:10:00,1.87095,1.87103,1.87048,1.87058,863299999.0
2006-10-06 21:15:00,1.87055,1.87066,1.87036,1.87053,708300000.0
2006-10-06 21:20:00,1.8706,1.87093,1.87055,1.87081,831100000.0
2006-10-06 21:25:00,1.8708,1.87104,1.87075,1.87101,547199999.0
2006-10-06 21:30:00,1.87101,1.87101,1.87052,1.87055,920399997.0
2006-10-06 21:35:00,1.87057,1.87068,1.87047,1.87065,453899999.0
2006-10-06 21:40:00,1.87062,1.87077,1.87054,1.87054,648800002.0
2006-10-06 21:45:00,1.87052,1.87082,1.87043,1.87068,557899998.0
2006-10-06 21:50:00,1.8706,1.87109,1.87047,1.87047,318500000.0
2006-10-06 21:55:00,1.8705,1.87076,1.8705,1.87053,820800005.0
2006-10-06 22:00:00,1.87058,1.87077,1.87048,1.87062,888600001.0
2006-10-06 22:05:00,1.87062,1.87086,1.8706,1.8707,219800000.0
2006-10-06 22:10:00,1.87065,1.87079,1.87056,1.87067,459399998.0
2006-10-06 22:15:00,1.8708,1.87096,1.87069,1.87074,705399999.0
2006-10-06 22:20:00,1.87072,1.87101,1.87065,1.87076,543900002.0
2006-10-06 22:25:00,1.87078,1.87091,1.87064,1.87073,546900003.0
2006-10-06 22:30:00,1.8708,1.87101,1.87043,1.87052,482700000.0
2006-10-06 22:35:00,1.87089,1.87106,1.87053,1.87079,330699999.0
2006-10-06 22:40:00,1.87097,1.87097,1.87013,1.87033,419899999.0
2006-10-06 22:45:00,1.87034,1.87084,1.87009,1.87083,408599999.0
2006-10-06 22:50:00,1.87081,1.87084,1.87022,1.87022,272000002.0
2006-10-06 22:55:00,1.87017,1.87062,1.86863,1.86863,437700004.0
2006-10-09 00:00:00,1.8689,1.869,1.8688,1.869,45400000.0
2006-10-09 00:10:00,1.8689,1.8689,1.8689,1.8689,22700000.0
2006-10-09 00:20:00,1.869,1.869,1.8689,1.8689,45400000.0
2006-10-09 00:25:00,1.869,1.8691,1.8688,1.8691,45400000.0
2006-10-09 00:30:00,1.8689,1.8691,1.8688,1.8691,22700000.0
2006-10-09 00:35:00,1.869,1.8694,1.869,1.8694,68100000.0
2006-10-09 00:40:00,1.8693,1.8695,1.8692,1.8695,45400000.0
2006-10-09 00:45:00,1.8694,1.87,1.8694,1.8698,113500000.0
2006-10-09 00:50:00,1.8697,1.87,1.8694,1.8695,90800000.0
2006-10-09 01:05:00,1.8694,1.8695,1.8694,1.8695,22700000.0
2006-10-09 01:10:00,1.8694,1.8698,1.8694,1.8697,68100000.0
2006-10-09 01:35:00,1.8698,1.8698,1.8696,1.8697,68100000.0
2006-10-09 01:40:00,1.8698,1.8698,1.8696,1.8697,22700000.0
2006-10-09 01:45:00,1.8699,1.87,1.8697,1.8698,68100000.0
2006-10-09 01:55:00,1.8699,1.87,1.8699,1.87,45400000.0
2006-10-09 02:00:00,1.87,1.87043,1.87,1.8703,178499999.0
2006-10-09 02:05:00,1.87028,1.87035,1.86989,1.86998,213849998.0
2006-10-09 02:10:00,1.86991,1.87015,1.86938,1.86996,351800001.0
2006-10-09 02:15:00,1.86995,1.86995,1.86947,1.86985,222800001.0
2006-10-09 02:20:00,1.86985,1.86985,1.86967,1.8697,297300000.0
2006-10-09 02:25:00,1.86961,1.86981,1.86955,1.86975,219500002.0
2006-10-09 02:30:00,1.8697,1.86996,1.86945,1.86995,209100000.0
2006-10-09 02:35:00,1.87,1.87007,1.86986,1.87007,267149998.0
2006-10-09 02:40:00,1.86998,1.87017,1.86976,1.87008,369000002.0
2006-10-09 02:45:00,1.87008,1.87008,1.86979,1.86992,136200000.0
2006-10-09 02:50:00,1.86998,1.87018,1.86991,1.86995,269250003.0
2006-10-09 02:55:00,1.86994,1.87024,1.86991,1.87024,276499998.0
2006-10-09 03:00:00,1.8703,1.87033,1.8698,1.86983,345499998.0
2006-10-09 03:05:00,1.86977,1.87016,1.86977,1.87012,191100001.0
2006-10-09 03:10:00,1.87014,1.8706,1.87009,1.87058,282499999.0
2006-10-09 03:15:00,1.87062,1.8708,1.87059,1.87068,450699994.0
2006-10-09 03:20:00,1.87075,1.87081,1.87066,1.87075,199299999.0
2006-10-09 03:25:00,1.8707,1.87102,1.87064,1.87093,295100002.0
2006-10-09 03:30:00,1.87099,1.87099,1.87062,1.87083,204499998.0
2006-10-09 03:35:00,1.87078,1.87093,1.87052,1.87088,283000001.0
2006-10-09 03:40:00,1.87097,1.8711,1.87076,1.8709,138500000.0
2006-10-09 03:45:00,1.87097,1.87108,1.87071,1.87102,194500000.0
2006-10-09 03:50:00,1.87096,1.87109,1.87056,1.87057,364100001.0
2006-10-09 03:55:00,1.8706,1.87068,1.87055,1.87068,229400000.0
2006-10-09 04:00:00,1.87065,1.87075,1.87045,1.87054,306000000.0
2006-10-09 04:05:00,1.8707,1.8708,1.87053,1.8706,321199999.0
2006-10-09 04:10:00,1.87059,1.87088,1.87059,1.8707,319500001.0
2006-10-09 04:15:00,1.87058,1.87109,1.87053,1.87082,234700001.0
2006-10-09 04:20:00,1.87074,1.87084,1.87022,1.8705,277699999.0
2006-10-09 04:25:00,1.87045,1.87057,1.87031,1.87044,386000001.0
2006-10-09 04:30:00,1.87045,1.87053,1.87036,1.8705,135799999.0
2006-10-09 04:35:00,1.87045,1.87055,1.87008,1.87008,269399995.0
2006-10-09 04:40:00,1.87011,1.87015,1.86986,1.86986,183200002.0
2006-10-09 04:45:00,1.86994,1.86994,1.86941,1.86949,213599997.0
2006-10-09 04:50:00,1.86938,1.86971,1.86906,1.8696,222500001.0
2006-10-09 04:55:00,1.86957,1.86963,1.86934,1.86936,145600000.0
2006-10-09 05:00:00,1.86947,1.86982,1.86947,1.86972,265199999.0
2006-10-09 05:05:00,1.8697,1.8701,1.86959,1.87002,194199999.0
2006-10-09 05:10:00,1.87012,1.8704,1.87005,1.87024,436000001.0
2006-10-09 05:15:00,1.87027,1.87037,1.86949,1.86949,275900001.0
2006-10-09 05:20:00,1.86938,1.86974,1.86933,1.8697,321900004.0
2006-10-09 05:25:00,1.86963,1.86975,1.86952,1.8697,226400001.0
2006-10-09 05:30:00,1.86977,1.87039,1.86976,1.87039,279699998.0
2006-10-09 05:35:00,1.87036,1.8704,1.87018,1.87018,174599998.0
2006-10-09 05:40:00,1.87027,1.87037,1.87014,1.87028,314300000.0
2006-10-09 05:45:00,1.87032,1.87051,1.87025,1.87039,252100000.0
2006-10-09 05:50:00,1.87049,1.87055,1.87014,1.87032,261899999.0
2006-10-09 05:55:00,1.87027,1.87043,1.87013,1.87032,344399997.0
2006-10-09 06:00:00,1.8703,1.87038,1.87009,1.87032,186999999.0
2006-10-09 06:05:00,1.87027,1.8706,1.87026,1.8705,349969999.0
2006-10-09 06:10:00,1.87073,1.87102,1.87065,1.87094,253100001.0
2006-10-09 06:15:00,1.87098,1.87103,1.87084,1.87095,320299998.0
2006-10-09 06:20:00,1.87102,1.87109,1.87025,1.87026,514499999.0
2006-10-09 06:25:00,1.87014,1.8707,1.87014,1.8707,235150002.0
2006-10-09 06:30:00,1.87076,1.8709,1.87054,1.87089,399500005.0
2006-10-09 06:35:00,1.87086,1.87094,1.87068,1.87068,200199998.0
2006-10-09 06:40:00,1.87075,1.87075,1.87049,1.87052,225546993.0
2006-10-09 06:45:00,1.87054,1.87079,1.8704,1.87067,175450001.0
2006-10-09 06:50:00,1.87077,1.87085,1.87026,1.87047,240300000.0
2006-10-09 06:55:00,1.87042,1.87061,1.87004,1.87004,184400002.0
2006-10-09 07:00:00,1.87033,1.87033,1.87009,1.8702,236499998.0
2006-10-09 07:05:00,1.87018,1.87028,1.86994,1.87008,245500001.0
2006-10-09 07:10:00,1.87014,1.87055,1.86997,1.8705,421100000.0
2006-10-09 07:15:00,1.87051,1.87051,1.86979,1.86979,302800003.0
2006-10-09 07:20:00,1.86979,1.87006,1.86977,1.86991,248099999.0
2006-10-09 07:25:00,1.86987,1.87003,1.86972,1.86999,295699999.0
2006-10-09 07:30:00,1.86997,1.87024,1.86988,1.8702,283899999.0
2006-10-09 07:35:00,1.87018,1.87039,1.87007,1.8703,156599999.0
2006-10-09 07:40:00,1.87027,1.87082,1.87015,1.87082,352400000.0
2006-10-09 07:45:00,1.87082,1.87082,1.8704,1.87057,255599999.0
2006-10-09 07:50:00,1.87052,1.87061,1.8701,1.87025,138700000.0
2006-10-09 07:55:00,1.87024,1.87033,1.86992,1.87,258000001.0
2006-10-09 08:00:00,1.87005,1.87021,1.86985,1.86989,229200000.0
2006-10-09 08:05:00,1.86994,1.86997,1.86939,1.86957,269799999.0
2006-10-09 08:10:00,1.86962,1.87093,1.86961,1.87055,454900001.0
2006-10-09 08:15:00,1.87082,1.87092,1.87067,1.87085,304700001.0
2006-10-09 08:20:00,1.87083,1.87083,1.87051,1.87069,252999996.0
2006-10-09 08:25:00,1.87051,1.87076,1.87033,1.87046,400299996.0
2006-10-09 08:30:00,1.8705,1.87075,1.87046,1.87051,179000000.0
2006-10-09 08:35:00,1.87053,1.87073,1.87037,1.87037,206470003.0
2006-10-09 08:40:00,1.87036,1.87049,1.87007,1.87009,378999995.0
2006-10-09 08:45:00,1.87021,1.87021,1.86935,1.86957,217400002.0
2006-10-09 08:50:00,1.86955,1.8697,1.86792,1.86849,290399996.0
2006-10-09 08:55:00,1.86855,1.86855,1.86794,1.86794,261000000.0
2006-10-09 09:00:00,1.86793,1.8683,1.86793,1.8681,299199995.0
2006-10-09 09:05:00,1.86811,1.86819,1.86738,1.8678,388600000.0
2006-10-09 09:10:00,1.86788,1.86816,1.86723,1.86761,216046995.0
2006-10-09 09:15:00,1.86759,1.86779,1.86616,1.86616,311900000.0
2006-10-09 09:20:00,1.86613,1.86695,1.86603,1.86685,285869998.0
2006-10-09 09:25:00,1.86666,1.86704,1.86617,1.86617,298299999.0
2006-10-09 09:30:00,1.86605,1.86641,1.86605,1.86641,311400001.0
2006-10-09 09:35:00,1.86634,1.86643,1.86621,1.8663,216900001.0
2006-10-09 09:40:00,1.86625,1.8664,1.86605,1.86628,307299999.0
2006-10-09 09:45:00,1.86631,1.86756,1.86631,1.86755,271099996.0
2006-10-09 09:50:00,1.86754,1.86769,1.86745,1.86763,378500002.0
2006-10-09 09:55:00,1.86753,1.86771,1.86712,1.86771,273700002.0
2006-10-09 10:00:00,1.86766,1.86766,1.86708,1.86718,300900000.0
2006-10-09 10:05:00,1.86718,1.86751,1.86714,1.86747,185000000.0
2006-10-09 10:10:00,1.86748,1.86772,1.8674,1.86772,296700001.0
2006-10-09 10:15:00,1.86783,1.86833,1.86783,1.86808,350600000.0
2006-10-09 10:20:00,1.86807,1.86842,1.86803,1.8683,261699999.0
2006-10-09 10:25:00,1.86831,1.86852,1.86818,1.86831,344800000.0
2006-10-09 10:30:00,1.86786,1.86786,1.86677,1.86693,272300001.0
2006-10-09 10:35:00,1.86693,1.86694,1.86666,1.86666,270299996.0
2006-10-09 10:40:00,1.86675,1.86692,1.86655,1.86686,401199997.0
2006-10-09 10:45:00,1.867,1.8671,1.86605,1.86633,321199998.0
2006-10-09 10:50:00,1.86638,1.86667,1.86583,1.86584,240799999.0
2006-10-09 10:55:00,1.86582,1.8665,1.86567,1.8665,487100002.0
2006-10-09 11:00:00,1.8666,1.8668,1.86632,1.86672,230000002.0
2006-10-09 11:05:00,1.86682,1.867,1.86657,1.86685,282600002.0
2006-10-09 11:10:00,1.86688,1.86771,1.86668,1.86768,399400002.0
2006-10-09 11:15:00,1.86774,1.86798,1.86761,1.86789,400400002.0
2006-10-09 11:20:00,1.86794,1.86856,1.86793,1.86856,267049998.0
2006-10-09 11:25:00,1.86848,1.86859,1.86774,1.86795,272700000.0
2006-10-09 11:30:00,1.86807,1.86823,1.86783,1.86802,444499999.0
2006-10-09 11:35:00,1.868,1.86805,1.86774,1.86775,414899993.0
2006-10-09 11:40:00,1.86764,1.86814,1.86764,1.86814,247500001.0
2006-10-09 11:45:00,1.8681,1.8681,1.8677,1.86777,408300002.0
2006-10-09 11:50:00,1.8678,1.86783,1.86685,1.86697,405450002.0
2006-10-09 11:55:00,1.86703,1.86732,1.86695,1.86732,311699998.0
2006-10-09 12:00:00,1.8673,1.86732,1.867,1.86724,321600000.0
2006-10-09 12:05:00,1.86739,1.86747,1.86654,1.8667,291500002.0
2006-10-09 12:10:00,1.86677,1.86683,1.86654,1.86659,254200000.0
2006-10-09 12:15:00,1.86656,1.86658,1.86627,1.86635,210700001.0
2006-10-09 12:20:00,1.86652,1.8668,1.86567,1.86677,324400001.0
2006-10-09 12:25:00,1.86677,1.86716,1.86667,1.86708,274200000.0
2006-10-09 12:30:00,1.86707,1.86714,1.86684,1.86696,413300000.0
2006-10-09 12:35:00,1.867,1.86703,1.86673,1.86676,277500000.0
2006-10-09 12:40:00,1.86682,1.86695,1.86676,1.86679,245169999.0
2006-10-09 12:45:00,1.86685,1.8673,1.86675,1.8671,307599997.0
2006-10-09 12:50:00,1.86713,1.86716,1.86683,1.86691,357099999.0
2006-10-09 12:55:00,1.86697,1.86766,1.86697,1.86759,268150002.0
2006-10-09 13:00:00,1.86751,1.86813,1.86722,1.86722,394799999.0
2006-10-09 13:05:00,1.86689,1.86723,1.86668,1.8668,291150000.0
2006-10-09 13:10:00,1.86663,1.86672,1.86644,1.86645,252370003.0
2006-10-09 13:15:00,1.86645,1.86662,1.86616,1.86662,268099999.0
2006-10-09 13:20:00,1.86661,1.86661,1.86631,1.8664,225000000.0
2006-10-09 13:25:00,1.86638,1.86679,1.86631,1.8667,342400002.0
2006-10-09 13:30:00,1.86667,1.86696,1.8666,1.86682,385099997.0
2006-10-09 13:35:00,1.8668,1.86703,1.86674,1.86692,281199998.0
2006-10-09 13:40:00,1.867,1.86739,1.867,1.86727,261899999.0
2006-10-09 13:45:00,1.86717,1.86721,1.86619,1.86628,374199997.0
2006-10-09 13:50:00,1.86632,1.86681,1.86624,1.86681,240499999.0
2006-10-09 13:55:00,1.86678,1.8671,1.8667,1.86703,305500002.0
2006-10-09 14:00:00,1.86715,1.86731,1.86694,1.86699,291399999.0
2006-10-09 14:05:00,1.86688,1.86703,1.86647,1.86647,302400000.0
2006-10-09 14:10:00,1.86624,1.86631,1.86551,1.86553,358499999.0
2006-10-09 14:15:00,1.86562,1.86604,1.86535,1.86598,281399999.0
2006-10-09 14:20:00,1.86582,1.86631,1.86582,1.86623,323100002.0
2006-10-09 14:25:00,1.86616,1.86627,1.86508,1.86519,317700001.0
2006-10-09 14:30:00,1.86518,1.86536,1.86461,1.8651,291600001.0
2006-10-09 14:35:00,1.86517,1.86536,1.8649,1.8651,286599999.0
2006-10-09 14:40:00,1.86518,1.8654,1.86439,1.86521,299200003.0
2006-10-09 14:45:00,1.86509,1.86519,1.86485,1.865,294799996.0
2006-10-09 14:50:00,1.86492,1.86492,1.86413,1.86413,281999999.0
2006-10-09 14:55:00,1.86417,1.86448,1.86397,1.86408,379200002.0
2006-10-09 15:00:00,1.86412,1.86429,1.86387,1.86429,289399997.0
2006-10-09 15:05:00,1.86433,1.8647,1.86392,1.86411,307599999.0
2006-10-09 15:10:00,1.8641,1.86455,1.86409,1.86441,320999999.0
2006-10-09 15:15:00,1.86437,1.8648,1.86425,1.86468,430600003.0
2006-10-09 15:20:00,1.8647,1.86523,1.86466,1.8652,330000001.0
2006-10-09 15:25:00,1.86527,1.86527,1.86431,1.86431,426000001.0
2006-10-09 15:30:00,1.86426,1.86484,1.86426,1.86474,400399993.0
2006-10-09 15:35:00,1.86474,1.86474,1.86428,1.86448,264799998.0
2006-10-09 15:40:00,1.86448,1.86478,1.86438,1.86478,299400000.0
2006-10-09 15:45:00,1.86481,1.86485,1.86453,1.86458,442100001.0
2006-10-09 15:50:00,1.86442,1.86462,1.86394,1.86396,384199999.0
2006-10-09 15:55:00,1.86383,1.86416,1.86349,1.86402,269599998.0
2006-10-09 16:00:00,1.86407,1.86407,1.86374,1.8639,426900006.0
2006-10-09 16:05:00,1.86402,1.86441,1.86402,1.86429,157600000.0
2006-10-09 16:10:00,1.8643,1.86465,1.8643,1.86445,212599997.0
2006-10-09 16:15:00,1.86447,1.86453,1.86429,1.86447,311700001.0
2006-10-09 16:20:00,1.86441,1.86441,1.86376,1.86385,290700001.0
2006-10-09 16:25:00,1.86377,1.86402,1.86362,1.86388,317899998.0
2006-10-09 16:30:00,1.86377,1.86434,1.86377,1.86434,240799999.0
2006-10-09 16:35:00,1.8643,1.86458,1.86411,1.86457,355200002.0
2006-10-09 16:40:00,1.86449,1.86488,1.86428,1.86488,260800001.0
2006-10-09 16:45:00,1.86485,1.86497,1.86466,1.86491,279500002.0
2006-10-09 16:50:00,1.865,1.86511,1.8648,1.86502,304800002.0
2006-10-09 16:55:00,1.86505,1.86542,1.86478,1.86524,327799998.0
2006-10-09 17:00:00,1.86513,1.8656,1.86506,1.86529,464799994.0
2006-10-09 17:05:00,1.86532,1.86587,1.86524,1.86563,354800000.0
2006-10-09 17:10:00,1.86562,1.86603,1.86537,1.86603,325300001.0
2006-10-09 17:15:00,1.86602,1.8662,1.86569,1.86579,242600000.0
2006-10-09 17:20:00,1.86572,1.86599,1.86554,1.86595,317469997.0
2006-10-09 17:25:00,1.86612,1.86647,1.86611,1.86638,319700004.0
2006-10-09 17:30:00,1.86639,1.86658,1.86628,1.8664,380599999.0
2006-10-09 17:35:00,1.86639,1.86643,1.86627,1.8663,229899999.0
2006-10-09 17:40:00,1.86633,1.86641,1.8661,1.86612,263300000.0
2006-10-09 17:45:00,1.86609,1.86619,1.86536,1.86546,237900003.0
2006-10-09 17:50:00,1.86536,1.86584,1.86536,1.86562,361800005.0
2006-10-09 17:55:00,1.86555,1.86583,1.86528,1.86575,349399999.0
2006-10-09 18:00:00,1.8658,1.86608,1.86549,1.86568,4074016984.0
2006-10-09 18:05:00,1.86569,1.86587,1.86527,1.86527,5034166980.0
2006-10-09 18:10:00,1.86528,1.86542,1.86509,1.86512,3257039995.0
2006-10-09 18:15:00,1.86513,1.86538,1.86492,1.8652,3401850004.0
2006-10-09 18:20:00,1.8652,1.86547,1.86514,1.8653,3575819997.0
2006-10-09 18:25:00,1.86515,1.86547,1.86512,1.86537,3005199998.0
2006-10-09 18:30:00,1.86538,1.86557,1.86525,1.86545,3185999995.0
2006-10-09 18:35:00,1.86545,1.86571,1.86545,1.86565,1172599993.0
2006-10-09 18:40:00,1.86566,1.86611,1.86565,1.86598,1300249997.0
2006-10-09 18:45:00,1.86598,1.86605,1.86586,1.86598,1024300003.0
2006-10-09 18:50:00,1.866,1.8661,1.86584,1.86595,2068099994.0
2006-10-09 18:55:00,1.86598,1.86598,1.86573,1.86583,2239800005.0
2006-10-09 19:00:00,1.8658,1.86634,1.8658,1.86624,1536700004.0
2006-10-09 19:05:00,1.86623,1.86623,1.86581,1.86615,2181749994.0
2006-10-09 19:10:00,1.86614,1.86643,1.86612,1.86643,1470300000.0
2006-10-09 19:15:00,1.86643,1.86643,1.8661,1.8661,1161099996.0
2006-10-09 19:20:00,1.86611,1.86639,1.86607,1.86625,1527000002.0
2006-10-09 19:25:00,1.86615,1.86622,1.86585,1.86596,1713950000.0
2006-10-09 19:30:00,1.86594,1.86605,1.86586,1.86591,1590399996.0
2006-10-09 19:35:00,1.86591,1.86601,1.86544,1.86562,1390150005.0
2006-10-09 19:40:00,1.86562,1.86593,1.86554,1.8657,1679500008.0
2006-10-09 19:45:00,1.86572,1.86643,1.86569,1.86643,1226800000.0
2006-10-09 19:50:00,1.86642,1.86671,1.8663,1.86657,896150001.0
2006-10-09 19:55:00,1.86655,1.86697,1.8662,1.86691,1470370001.0
2006-10-09 20:00:00,1.8669,1.86706,1.86677,1.86706,677699997.0
2006-10-09 20:05:00,1.86705,1.86755,1.86705,1.86749,957300000.0
2006-10-09 20:10:00,1.86749,1.86752,1.8672,1.86729,899069998.0
2006-10-09 20:15:00,1.8673,1.86765,1.86725,1.86755,1022099994.0
2006-10-09 20:20:00,1.86747,1.86752,1.86702,1.86702,1052399995.0
2006-10-09 20:25:00,1.86697,1.86703,1.8668,1.8669,1687200003.0
2006-10-09 20:30:00,1.86692,1.86711,1.86685,1.867,2399949995.0
2006-10-09 20:35:00,1.86699,1.86723,1.86687,1.8671,998900002.0
2006-10-09 20:40:00,1.86713,1.86723,1.86675,1.86678,1060100000.0
2006-10-09 20:45:00,1.86673,1.86724,1.86662,1.86714,897600000.0
2006-10-09 20:50:00,1.86712,1.86714,1.86688,1.86688,1864499993.0
2006-10-09 20:55:00,1.86691,1.8671,1.86689,1.86693,2148749997.0
2006-10-09 21:00:00,1.86702,1.86722,1.86698,1.86705,1453200006.0
2006-10-09 21:05:00,1.867,1.86725,1.86693,1.86715,773899998.0
2006-10-09 21:10:00,1.86727,1.8677,1.86727,1.8676,871300003.0
2006-10-09 21:15:00,1.86763,1.86771,1.86745,1.86771,739570000.0
2006-10-09 21:20:00,1.86766,1.86773,1.86749,1.86759,952769995.0
2006-10-09 21:25:00,1.8676,1.8676,1.86732,1.86737,575199999.0
2006-10-09 21:30:00,1.86732,1.8674,1.86717,1.86717,725100000.0
2006-10-09 21:35:00,1.86712,1.86728,1.867,1.8672,485749997.0
2006-10-09 21:40:00,1.86712,1.86717,1.86684,1.86684,521700004.0
2006-10-09 21:45:00,1.86682,1.86696,1.86679,1.86696,614300000.0
2006-10-09 21:50:00,1.86703,1.86714,1.86682,1.86683,469999997.0
2006-10-09 21:55:00,1.86687,1.86704,1.86678,1.86695,919499997.0
2006-10-09 22:00:00,1.86697,1.86715,1.86687,1.8671,851600002.0
2006-10-09 22:05:00,1.86716,1.8674,1.86708,1.8671,378599999.0
2006-10-09 22:10:00,1.86718,1.8673,1.86702,1.86702,426500003.0
2006-10-09 22:15:00,1.86705,1.86719,1.86688,1.86705,867799999.0
2006-10-09 22:20:00,1.86712,1.86725,1.86698,1.86714,568499997.0
2006-10-09 22:25:00,1.86715,1.86728,1.86698,1.86715,416700001.0
2006-10-09 22:30:00,1.86718,1.8673,1.86707,1.8672,574599998.0
2006-10-09 22:35:00,1.86725,1.86735,1.86715,1.8673,345149998.0
2006-10-09 22:40:00,1.86728,1.86728,1.86688,1.86694,536049997.0
2006-10-09 22:45:00,1.86695,1.8673,1.86695,1.86725,374100002.0
2006-10-09 22:50:00,1.8673,1.86752,1.86727,1.86745,382600001.0
2006-10-09 22:55:00,1.86748,1.86757,1.86659,1.8666,384600001.0
2006-10-09 23:00:00,1.86671,1.86709,1.86641,1.86709,268499997.0
2006-10-09 23:05:00,1.86716,1.86722,1.86698,1.86708,295499997.0
2006-10-09 23:10:00,1.86714,1.86723,1.86678,1.86702,264800001.0
2006-10-09 23:15:00,1.86717,1.86719,1.86678,1.86695,272700000.0
2006-10-09 23:20:00,1.86711,1.86722,1.86694,1.86715,235199999.0
2006-10-09 23:25:00,1.86708,1.86737,1.8669,1.8669,183600001.0
2006-10-09 23:30:00,1.86702,1.86718,1.86681,1.8671,210100001.0
2006-10-09 23:35:00,1.86708,1.86723,1.86662,1.8667,210400001.0
2006-10-09 23:40:00,1.86671,1.8668,1.86626,1.86671,273000000.0
2006-10-09 23:45:00,1.8665,1.86675,1.86519,1.86563,203600000.0
2006-10-09 23:50:00,1.86605,1.86674,1.86605,1.86642,91800000.0
2006-10-09 23:55:00,1.86647,1.86668,1.86634,1.86653,333399998.0
2006-10-10 00:00:00,1.86645,1.8669,1.86643,1.86682,145199999.0
2006-10-10 00:05:00,1.86687,1.86718,1.86675,1.86718,208100000.0
2006-10-10 00:10:00,1.86722,1.86723,1.86684,1.86697,246100000.0
2006-10-10 00:15:00,1.86693,1.8671,1.86687,1.86688,252300000.0
2006-10-10 00:20:00,1.86678,1.8671,1.86678,1.86698,188899998.0
2006-10-10 00:25:00,1.86691,1.86711,1.86676,1.8669,229899999.0
2006-10-10 00:30:00,1.86715,1.86715,1.86689,1.8671,126700000.0
2006-10-10 00:35:00,1.8672,1.86733,1.86678,1.86733,434900003.0
2006-10-10 00:40:00,1.86732,1.86733,1.86714,1.86715,196599998.0
2006-10-10 00:45:00,1.86714,1.86722,1.86698,1.86698,251800002.0
2006-10-10 00:50:00,1.8672,1.8672,1.86695,1.8672,121400001.0
2006-10-10 00:55:00,1.86715,1.8672,1.86663,1.86671,265300000.0
2006-10-10 01:00:00,1.86682,1.8672,1.8667,1.86701,355700000.0
2006-10-10 01:05:00,1.867,1.8672,1.86684,1.86707,312300001.0
2006-10-10 01:10:00,1.86709,1.86725,1.86687,1.86698,376199997.0
2006-10-10 01:15:00,1.8668,1.86693,1.86618,1.86625,373800002.0
2006-10-10 01:20:00,1.86615,1.86634,1.86605,1.86626,130599999.0
2006-10-10 01:25:00,1.86627,1.86655,1.86625,1.86645,285600001.0
2006-10-10 01:30:00,1.86651,1.86706,1.86622,1.8665,252050002.0
2006-10-10 01:35:00,1.86647,1.86682,1.86647,1.86667,312100001.0
2006-10-10 01:40:00,1.86658,1.86679,1.86634,1.86664,202350002.0
2006-10-10 01:45:00,1.86663,1.86673,1.86655,1.8667,140500000.0
2006-10-10 01:50:00,1.8667,1.8667,1.8663,1.8666,324999998.0
2006-10-10 01:55:00,1.8666,1.86665,1.86607,1.86633,324500000.0
2006-10-10 02:00:00,1.86633,1.86636,1.8658,1.8663,221100002.0
2006-10-10 02:05:00,1.86631,1.86631,1.86578,1.86587,309900002.0
2006-10-10 02:10:00,1.86589,1.86589,1.8656,1.86571,327300000.0
2006-10-10 02:15:00,1.86558,1.86558,1.8652,1.86542,320300000.0
2006-10-10 02:20:00,1.86543,1.86568,1.8653,1.86559,331499999.0
2006-10-10 02:25:00,1.86552,1.86578,1.86536,1.86552,290000000.0
2006-10-10 02:30:00,1.86547,1.86552,1.86519,1.86531,214300002.0
2006-10-10 02:35:00,1.86542,1.86572,1.86542,1.86572,220899998.0
2006-10-10 02:40:00,1.86562,1.86601,1.86539,1.8657,406099999.0
2006-10-10 02:45:00,1.86568,1.86571,1.86554,1.86562,280600002.0
2006-10-10 02:50:00,1.86564,1.86595,1.86559,1.86594,231499997.0
2006-10-10 02:55:00,1.86593,1.86596,1.86568,1.86572,337199997.0
2006-10-10 03:00:00,1.86574,1.8659,1.86555,1.86575,289200002.0
2006-10-10 03:05:00,1.86566,1.86585,1.86565,1.86583,304800002.0
2006-10-10 03:10:00,1.86583,1.86612,1.86571,1.86612,147600000.0
2006-10-10 03:15:00,1.86622,1.86626,1.86579,1.8658,278769997.0
2006-10-10 03:20:00,1.86592,1.86612,1.86586,1.86597,195399998.0
2006-10-10 03:25:00,1.86597,1.86612,1.86594,1.86594,176999999.0
2006-10-10 03:30:00,1.86599,1.86641,1.86596,1.86625,212300000.0
2006-10-10 03:35:00,1.86633,1.86668,1.8663,1.86665,224900000.0
2006-10-10 03:40:00,1.86668,1.86686,1.86658,1.86672,280100000.0
2006-10-10 03:45:00,1.86664,1.86668,1.86639,1.86648,334700001.0
2006-10-10 03:50:00,1.86648,1.86653,1.86633,1.8664,385100001.0
2006-10-10 03:55:00,1.86638,1.86666,1.86634,1.86666,262800002.0
2006-10-10 04:00:00,1.86663,1.86672,1.86633,1.8665,222000002.0
2006-10-10 04:05:00,1.86653,1.8667,1.86637,1.86642,334499999.0
2006-10-10 04:10:00,1.86655,1.86672,1.8664,1.8664,349499999.0
2006-10-10 04:15:00,1.8664,1.86655,1.86635,1.86635,226199996.0
2006-10-10 04:20:00,1.86625,1.86663,1.86625,1.86659,243100001.0
2006-10-10 04:25:00,1.86645,1.86663,1.8664,1.86654,351699997.0
2006-10-10 04:30:00,1.86652,1.86671,1.86641,1.8665,154049998.0
2006-10-10 04:35:00,1.86648,1.86666,1.86617,1.86641,230099998.0
2006-10-10 04:40:00,1.86643,1.86643,1.86578,1.866,254099999.0
2006-10-10 04:45:00,1.86603,1.86613,1.86581,1.8659,342300005.0
2006-10-10 04:50:00,1.8659,1.86609,1.86564,1.86566,234600000.0
2006-10-10 04:55:00,1.86539,1.86552,1.8649,1.86499,242799999.0
2006-10-10 05:00:00,1.86505,1.86525,1.86483,1.86517,320899997.0
2006-10-10 05:05:00,1.86513,1.8654,1.86505,1.86538,180800001.0
2006-10-10 05:10:00,1.86542,1.86551,1.86499,1.86506,320400001.0
2006-10-10 05:15:00,1.86511,1.8653,1.86501,1.86523,223400001.0
2006-10-10 05:20:00,1.86517,1.86551,1.86512,1.8654,276899998.0
2006-10-10 05:25:00,1.8654,1.86572,1.86537,1.86566,222200002.0
2006-10-10 05:30:00,1.86556,1.86576,1.8652,1.86547,359000003.0
2006-10-10 05:35:00,1.86536,1.86547,1.8653,1.86537,134799998.0
2006-10-10 05:40:00,1.86545,1.86555,1.8653,1.86551,302500004.0
2006-10-10 05:45:00,1.86549,1.86558,1.86523,1.8654,221200001.0
2006-10-10 05:50:00,1.86542,1.86556,1.86518,1.86535,240400001.0
2006-10-10 05:55:00,1.86528,1.86542,1.86521,1.86521,249799997.0
2006-10-10 06:00:00,1.86532,1.86551,1.86514,1.86551,248250000.0
2006-10-10 06:05:00,1.86546,1.86577,1.86537,1.8655,189300000.0
2006-10-10 06:10:00,1.8655,1.86585,1.86545,1.86585,240500001.0
2006-10-10 06:15:00,1.86585,1.86592,1.86573,1.86591,354700000.0
2006-10-10 06:20:00,1.86585,1.86605,1.86583,1.86602,346900000.0
2006-10-10 06:25:00,1.86602,1.86611,1.86581,1.86607,196999997.0
2006-10-10 06:30:00,1.86597,1.86622,1.86591,1.86615,318800002.0
2006-10-10 06:35:00,1.86606,1.86635,1.86603,1.86623,261300002.0
2006-10-10 06:40:00,1.86628,1.86634,1.86605,1.8661,168600001.0
2006-10-10 06:45:00,1.8661,1.86618,1.86599,1.86607,176100000.0
2006-10-10 06:50:00,1.8661,1.8664,1.86599,1.86629,287900001.0
2006-10-10 06:55:00,1.86636,1.86642,1.86605,1.86605,206100001.0
2006-10-10 07:00:00,1.86621,1.86621,1.86597,1.8661,225700000.0
2006-10-10 07:05:00,1.86612,1.86624,1.86593,1.86605,303100000.0
2006-10-10 07:10:00,1.86605,1.86635,1.86605,1.8663,223500000.0
2006-10-10 07:15:00,1.86635,1.86643,1.8662,1.86635,300000004.0
2006-10-10 07:20:00,1.86638,1.8666,1.86632,1.86649,249799999.0
2006-10-10 07:25:00,1.86647,1.86691,1.8662,1.86674,435100004.0
2006-10-10 07:30:00,1.86671,1.86682,1.86647,1.86665,292599997.0
2006-10-10 07:35:00,1.8666,1.8666,1.86576,1.86588,338200000.0
2006-10-10 07:40:00,1.86588,1.8666,1.86575,1.8666,262299999.0
2006-10-10 07:45:00,1.8665,1.8665,1.86614,1.86617,353399999.0
2006-10-10 07:50:00,1.8662,1.8664,1.86592,1.86592,361400003.0
2006-10-10 07:55:00,1.86584,1.86603,1.8658,1.86587,362399994.0
2006-10-10 08:00:00,1.8658,1.86686,1.8658,1.86686,297000003.0
2006-10-10 08:05:00,1.86683,1.86743,1.86667,1.86698,331946992.0
2006-10-10 08:10:00,1.8669,1.86753,1.86677,1.8675,412200003.0
2006-10-10 08:15:00,1.86753,1.86944,1.86742,1.86885,362699995.0
2006-10-10 08:20:00,1.86894,1.86985,1.86894,1.86919,366800002.0
2006-10-10 08:25:00,1.86896,1.86913,1.86806,1.86817,318099997.0
2006-10-10 08:30:00,1.86819,1.8693,1.86817,1.86921,195450000.0
2006-10-10 08:35:00,1.8695,1.86958,1.86866,1.86872,296099998.0
2006-10-10 08:40:00,1.86871,1.86932,1.86863,1.86904,305999998.0
2006-10-10 08:45:00,1.86904,1.86995,1.86888,1.86941,251699999.0
2006-10-10 08:50:00,1.86935,1.86935,1.86847,1.86847,289400001.0
2006-10-10 08:55:00,1.8683,1.86898,1.86827,1.86898,232046995.0
2006-10-10 09:00:00,1.8692,1.86949,1.86846,1.86846,282800000.0
2006-10-10 09:05:00,1.86855,1.86865,1.86729,1.86729,449799996.0
2006-10-10 09:10:00,1.86728,1.86795,1.86728,1.86787,228500003.0
2006-10-10 09:15:00,1.86773,1.86779,1.86716,1.86728,239449996.0
2006-10-10 09:20:00,1.86737,1.86744,1.86664,1.86664,294100005.0
2006-10-10 09:25:00,1.86655,1.86723,1.86655,1.86723,297000000.0
2006-10-10 09:30:00,1.8672,1.86789,1.86716,1.86789,315300001.0
2006-10-10 09:35:00,1.86797,1.86797,1.86711,1.86711,350600000.0
2006-10-10 09:40:00,1.86707,1.86716,1.86652,1.86691,504499999.0
2006-10-10 09:45:00,1.86693,1.86746,1.86679,1.86745,414399997.0
2006-10-10 09:50:00,1.86765,1.86774,1.86669,1.8669,288199999.0
2006-10-10 09:55:00,1.86696,1.86705,1.8662,1.86637,314499999.0
2006-10-10 10:00:00,1.86637,1.86658,1.86604,1.86604,293299998.0
2006-10-10 10:05:00,1.86608,1.86609,1.86445,1.86468,297600000.0
2006-10-10 10:10:00,1.86475,1.86497,1.86453,1.86468,335200002.0
2006-10-10 10:15:00,1.86451,1.86451,1.86371,1.8641,219000002.0
2006-10-10 10:20:00,1.86384,1.86384,1.86171,1.86221,387900000.0
2006-10-10 10:25:00,1.8623,1.86255,1.8621,1.86242,416300003.0
2006-10-10 10:30:00,1.862,1.86212,1.85799,1.8582,281950000.0
2006-10-10 10:35:00,1.85813,1.86128,1.85806,1.86083,360400004.0
2006-10-10 10:40:00,1.86127,1.86163,1.85998,1.86057,343299998.0
2006-10-10 10:45:00,1.86057,1.86114,1.86019,1.86102,280200001.0
2006-10-10 10:50:00,1.86078,1.86098,1.86043,1.86084,347199997.0
2006-10-10 10:55:00,1.86084,1.861,1.86023,1.86023,329099998.0
2006-10-10 11:00:00,1.86014,1.86022,1.8589,1.8589,258199999.0
2006-10-10 11:05:00,1.85882,1.85965,1.85882,1.85944,303499998.0
2006-10-10 11:10:00,1.85945,1.85983,1.85917,1.85983,317500003.0
2006-10-10 11:15:00,1.85978,1.85991,1.85943,1.85972,243600000.0
2006-10-10 11:20:00,1.85964,1.86023,1.85942,1.85978,337999998.0
2006-10-10 11:25:00,1.85965,1.86016,1.85941,1.85982,357600001.0
2006-10-10 11:30:00,1.85968,1.86035,1.85955,1.86033,415299997.0
2006-10-10 11:35:00,1.86027,1.86028,1.85968,1.86022,345899997.0
2006-10-10 11:40:00,1.86016,1.86038,1.8599,1.86012,378399998.0
2006-10-10 11:45:00,1.8601,1.86018,1.85982,1.86,487599999.0
2006-10-10 11:50:00,1.86003,1.86057,1.86003,1.86006,355246987.0
2006-10-10 11:55:00,1.86007,1.86039,1.85982,1.85987,333950000.0
2006-10-10 12:00:00,1.85993,1.86018,1.85962,1.85989,347100000.0
2006-10-10 12:05:00,1.86003,1.86081,1.85985,1.86074,252899998.0
2006-10-10 12:10:00,1.8608,1.86087,1.86032,1.86034,320699996.0
2006-10-10 12:15:00,1.8605,1.86062,1.86005,1.86005,311600003.0
2006-10-10 12:20:00,1.86012,1.86062,1.86006,1.86039,410299999.0
2006-10-10 12:25:00,1.86042,1.86059,1.85975,1.85975,352999998.0
2006-10-10 12:30:00,1.85972,1.86016,1.85964,1.85964,494999999.0
2006-10-10 12:35:00,1.85958,1.85972,1.85879,1.85914,325099999.0
2006-10-10 12:40:00,1.8591,1.85923,1.85888,1.8591,396900000.0
2006-10-10 12:45:00,1.85914,1.85944,1.85885,1.85941,305399999.0
2006-10-10 12:50:00,1.85937,1.85951,1.8592,1.85948,387799999.0
2006-10-10 12:55:00,1.85948,1.85953,1.8588,1.85926,239670002.0
2006-10-10 13:00:00,1.85931,1.85931,1.85798,1.85833,423600002.0
2006-10-10 13:05:00,1.85831,1.8584,1.85768,1.85794,393700002.0
2006-10-10 13:10:00,1.85786,1.85802,1.85727,1.85733,227899999.0
2006-10-10 13:15:00,1.8573,1.85736,1.85532,1.85592,329100000.0
2006-10-10 13:20:00,1.8559,1.85648,1.85579,1.85645,329646996.0
2006-10-10 13:25:00,1.85648,1.85654,1.85576,1.85627,292000001.0
2006-10-10 13:30:00,1.85624,1.8563,1.85583,1.85601,393869999.0
2006-10-10 13:35:00,1.85608,1.85655,1.85606,1.85632,389870001.0
2006-10-10 13:40:00,1.85636,1.85636,1.85591,1.85602,394999998.0
2006-10-10 13:45:00,1.85594,1.85603,1.85507,1.8558,290200001.0
2006-10-10 13:50:00,1.85584,1.85622,1.85553,1.85617,322600002.0
2006-10-10 13:55:00,1.85612,1.85629,1.8559,1.85617,201399997.0
2006-10-10 14:00:00,1.85622,1.85666,1.85614,1.85653,324299997.0
2006-10-10 14:05:00,1.85645,1.85721,1.85635,1.85712,203200001.0
2006-10-10 14:10:00,1.85717,1.85765,1.85698,1.85765,274300000.0
2006-10-10 14:15:00,1.85775,1.85775,1.85639,1.85639,211600001.0
2006-10-10 14:20:00,1.85615,1.85615,1.8555,1.8555,281699997.0
2006-10-10 14:25:00,1.8555,1.85619,1.85542,1.85605,388899997.0
2006-10-10 14:30:00,1.85607,1.85631,1.85558,1.85575,254669998.0
2006-10-10 14:35:00,1.85573,1.85618,1.85549,1.85549,356099998.0
2006-10-10 14:40:00,1.85557,1.856,1.85557,1.85583,343299997.0
2006-10-10 14:45:00,1.85579,1.85608,1.85557,1.85602,215700000.0
2006-10-10 14:50:00,1.85612,1.85615,1.85568,1.85586,301000000.0
2006-10-10 14:55:00,1.85587,1.85606,1.85511,1.85581,407499992.0
2006-10-10 15:00:00,1.85582,1.85582,1.85437,1.85444,239899999.0
2006-10-10 15:05:00,1.85448,1.85502,1.85448,1.85483,390049999.0
2006-10-10 15:10:00,1.85479,1.85479,1.85417,1.8546,293699998.0
2006-10-10 15:15:00,1.8545,1.85482,1.85435,1.85465,529099995.0
2006-10-10 15:20:00,1.85469,1.85533,1.85461,1.85531,280399997.0
2006-10-10 15:25:00,1.85537,1.85547,1.85481,1.85486,335199997.0
2006-10-10 15:30:00,1.85481,1.85496,1.85445,1.85463,306900001.0
2006-10-10 15:35:00,1.85471,1.85471,1.85303,1.85355,310899997.0
2006-10-10 15:40:00,1.8535,1.85418,1.85345,1.85367,410099990.0
2006-10-10 15:45:00,1.8535,1.85375,1.85313,1.85359,309999997.0
2006-10-10 15:50:00,1.85342,1.85343,1.85257,1.85328,353999998.0
2006-10-10 15:55:00,1.8535,1.8537,1.85331,1.8537,295350004.0
2006-10-10 16:00:00,1.8539,1.8539,1.85336,1.85362,333699999.0
2006-10-10 16:05:00,1.85359,1.85383,1.85293,1.85368,211599997.0
2006-10-10 16:10:00,1.85362,1.85406,1.85351,1.85377,441300000.0
2006-10-10 16:15:00,1.85392,1.85396,1.8531,1.8531,381350000.0
2006-10-10 16:20:00,1.8529,1.85332,1.85273,1.85321,258899999.0
2006-10-10 16:25:00,1.85315,1.85338,1.85302,1.85325,316500000.0
2006-10-10 16:30:00,1.85303,1.85332,1.85276,1.85327,341800000.0
2006-10-10 16:35:00,1.85313,1.85363,1.85313,1.85355,394700000.0
2006-10-10 16:40:00,1.85342,1.85419,1.85342,1.85419,356700004.0
2006-10-10 16:45:00,1.85421,1.85483,1.85398,1.85483,307799999.0
2006-10-10 16:50:00,1.85485,1.85536,1.85451,1.85532,304899998.0
2006-10-10 16:55:00,1.85542,1.85545,1.85505,1.85543,393850001.0
2006-10-10 17:00:00,1.85538,1.85558,1.85519,1.85554,328299999.0
2006-10-10 17:05:00,1.85541,1.85553,1.85526,1.85531,164100002.0
2006-10-10 17:10:00,1.8552,1.8555,1.85492,1.85542,355900000.0
2006-10-10 17:15:00,1.85533,1.85537,1.85481,1.85489,473600000.0
2006-10-10 17:20:00,1.85492,1.85528,1.85466,1.855,389100002.0
2006-10-10 17:25:00,1.85503,1.85509,1.85432,1.85494,285800000.0
2006-10-10 17:30:00,1.85487,1.85505,1.8548,1.8548,259400003.0
2006-10-10 17:35:00,1.85474,1.85481,1.85433,1.85472,273399999.0
2006-10-10 17:40:00,1.8548,1.85491,1.85438,1.85453,349800003.0
2006-10-10 17:45:00,1.85452,1.85467,1.85411,1.85422,181400000.0
2006-10-10 17:50:00,1.85418,1.85455,1.85418,1.85445,320000001.0
2006-10-10 17:55:00,1.85451,1.85466,1.85426,1.8545,239099999.0
2006-10-10 18:00:00,1.85462,1.85477,1.85446,1.85447,4043200003.0
2006-10-10 18:05:00,1.85438,1.85443,1.854,1.85413,4980050006.0
2006-10-10 18:10:00,1.85416,1.85422,1.85388,1.8539,3395350002.0
2006-10-10 18:15:00,1.8538,1.85412,1.85362,1.85406,3681200022.0
2006-10-10 18:20:00,1.85412,1.85423,1.85399,1.85406,3335799991.0
2006-10-10 18:25:00,1.85398,1.85426,1.85388,1.85422,3163949997.0
2006-10-10 18:30:00,1.85425,1.85469,1.8542,1.85461,2719089995.0
2006-10-10 18:35:00,1.85464,1.85495,1.85446,1.85475,1064399997.0
2006-10-10 18:40:00,1.85476,1.85569,1.85476,1.85561,1386869997.0
2006-10-10 18:45:00,1.85563,1.85586,1.85552,1.85576,1125470004.0
2006-10-10 18:50:00,1.85578,1.85586,1.85516,1.85523,1809720004.0
2006-10-10 18:55:00,1.85534,1.85549,1.85459,1.85464,2388099999.0
2006-10-10 19:00:00,1.85452,1.85487,1.85449,1.85473,1774499999.0
2006-10-10 19:05:00,1.85473,1.85473,1.85445,1.85473,2158519997.0
2006-10-10 19:10:00,1.85472,1.85483,1.85465,1.85475,1468400002.0
2006-10-10 19:15:00,1.85475,1.85475,1.85449,1.85457,1284899999.0
2006-10-10 19:20:00,1.85452,1.85475,1.85442,1.85447,1424900006.0
2006-10-10 19:25:00,1.85447,1.85451,1.85408,1.85421,1448149997.0
2006-10-10 19:30:00,1.8542,1.85438,1.85409,1.8543,1650199997.0
2006-10-10 19:35:00,1.8543,1.85435,1.85409,1.85431,1481499994.0
2006-10-10 19:40:00,1.85431,1.85433,1.85417,1.8542,1627716989.0
2006-10-10 19:45:00,1.85423,1.85472,1.85423,1.85472,1041049994.0
2006-10-10 19:50:00,1.85477,1.85484,1.85455,1.8546,965870004.0
2006-10-10 19:55:00,1.85455,1.85475,1.85447,1.85453,1275100006.0
2006-10-10 20:00:00,1.8545,1.85476,1.85446,1.8545,801000002.0
2006-10-10 20:05:00,1.85445,1.85466,1.85444,1.85457,990899998.0
2006-10-10 20:10:00,1.85456,1.85471,1.85448,1.8546,877400003.0
2006-10-10 20:15:00,1.85462,1.8553,1.85462,1.85526,1084749999.0
2006-10-10 20:20:00,1.85519,1.85534,1.8551,1.85532,959099991.0
2006-10-10 20:25:00,1.85554,1.85554,1.8552,1.8553,2048869996.0
2006-10-10 20:30:00,1.85528,1.85555,1.85506,1.85541,2451949999.0
2006-10-10 20:35:00,1.8553,1.85553,1.85514,1.85524,918169997.0
2006-10-10 20:40:00,1.85525,1.85547,1.8552,1.85546,1036799997.0
2006-10-10 20:45:00,1.85543,1.85552,1.85457,1.85484,980099994.0
2006-10-10 20:50:00,1.8548,1.85486,1.85447,1.85447,1889900002.0
2006-10-10 20:55:00,1.85447,1.85452,1.85381,1.85395,2093899997.0
2006-10-10 21:00:00,1.85393,1.85413,1.85361,1.85394,1234200003.0
2006-10-10 21:05:00,1.85402,1.85418,1.85385,1.85388,733999996.0
2006-10-10 21:10:00,1.85394,1.85427,1.85378,1.8542,837599996.0
2006-10-10 21:15:00,1.85425,1.85438,1.85413,1.85433,708299997.0
2006-10-10 21:20:00,1.85435,1.85457,1.85425,1.85453,945950005.0
2006-10-10 21:25:00,1.8543,1.85445,1.8543,1.85442,506799999.0
2006-10-10 21:30:00,1.85445,1.85466,1.85421,1.85448,733200002.0
2006-10-10 21:35:00,1.85446,1.85448,1.85433,1.85445,497500002.0
2006-10-10 21:40:00,1.85442,1.85446,1.8543,1.85433,609600000.0
2006-10-10 21:45:00,1.85432,1.85438,1.85425,1.85429,601449998.0
2006-10-10 21:50:00,1.85419,1.85452,1.85414,1.85435,441999999.0
2006-10-10 21:55:00,1.85439,1.85468,1.85439,1.85463,817000002.0
2006-10-10 22:00:00,1.85465,1.85465,1.8537,1.8538,847899992.0
2006-10-10 22:05:00,1.8538,1.85387,1.85362,1.85362,345699998.0
2006-10-10 22:10:00,1.85347,1.85365,1.8534,1.85353,412800005.0
2006-10-10 22:15:00,1.85357,1.85365,1.85335,1.8535,763400005.0
2006-10-10 22:20:00,1.85353,1.85368,1.85329,1.85345,436499998.0
2006-10-10 22:25:00,1.85339,1.85366,1.85339,1.85353,607000000.0
2006-10-10 22:30:00,1.85357,1.8538,1.85355,1.8537,533900001.0
2006-10-10 22:35:00,1.85375,1.85385,1.85365,1.8537,290799995.0
2006-10-10 22:40:00,1.8537,1.8539,1.85353,1.8539,418900001.0
2006-10-10 22:45:00,1.85393,1.85407,1.85368,1.85392,229100000.0
2006-10-10 22:50:00,1.85391,1.85404,1.85342,1.85388,231400002.0
2006-10-10 22:55:00,1.85389,1.85413,1.85368,1.85402,351799999.0
2006-10-10 23:00:00,1.85377,1.85414,1.85356,1.85407,223400000.0
2006-10-10 23:05:00,1.8539,1.85433,1.85376,1.85433,319700002.0
2006-10-10 23:10:00,1.854,1.85426,1.85399,1.85425,209600001.0
2006-10-10 23:15:00,1.85413,1.85436,1.85394,1.85436,280800000.0
2006-10-10 23:20:00,1.85442,1.85473,1.85425,1.85445,268299995.0
2006-10-10 23:25:00,1.85424,1.85424,1.85364,1.85383,372699995.0
2006-10-10 23:30:00,1.85385,1.85403,1.85367,1.85368,190699999.0
2006-10-10 23:35:00,1.85369,1.85383,1.85346,1.85349,282899998.0
2006-10-10 23:40:00,1.85343,1.85352,1.85292,1.85298,227600001.0
2006-10-10 23:45:00,1.85307,1.85342,1.85291,1.85328,238799995.0
2006-10-10 23:50:00,1.85336,1.85377,1.85336,1.85361,85300000.0
2006-10-10 23:55:00,1.85365,1.85389,1.85357,1.85377,193000001.0
2006-10-11 00:00:00,1.85369,1.85379,1.85335,1.8534,231900000.0
2006-10-11 00:05:00,1.85337,1.85383,1.85337,1.8537,243200000.0
2006-10-11 00:10:00,1.85368,1.85387,1.85329,1.85339,324100000.0
2006-10-11 00:15:00,1.85342,1.85351,1.85331,1.85348,124600002.0
2006-10-11 00:20:00,1.85352,1.85367,1.85344,1.85344,165199999.0
2006-10-11 00:25:00,1.85335,1.85365,1.85335,1.85365,291500001.0
2006-10-11 00:30:00,1.85354,1.85378,1.85354,1.85372,205500002.0
2006-10-11 00:35:00,1.85372,1.85376,1.85361,1.8537,118700001.0
2006-10-11 00:40:00,1.8539,1.85396,1.85361,1.8537,275800000.0
2006-10-11 00:45:00,1.85388,1.85394,1.8537,1.85373,191400001.0
2006-10-11 00:50:00,1.85375,1.85421,1.8537,1.85413,282170000.0
2006-10-11 00:55:00,1.85382,1.8539,1.85294,1.8531,309500000.0
2006-10-11 01:00:00,1.85308,1.85351,1.85305,1.85339,235099998.0
2006-10-11 01:05:00,1.8534,1.85354,1.85325,1.85354,311199997.0
2006-10-11 01:10:00,1.85355,1.85387,1.85339,1.85386,221099999.0
2006-10-11 01:15:00,1.85379,1.85398,1.85371,1.85386,183699998.0
2006-10-11 01:20:00,1.8539,1.85407,1.85374,1.8538,78300000.0
2006-10-11 01:25:00,1.85374,1.85384,1.85315,1.85315,252899998.0
2006-10-11 01:30:00,1.85323,1.85361,1.85323,1.85347,241399999.0
2006-10-11 01:35:00,1.85342,1.8537,1.85338,1.85352,163499999.0
2006-10-11 01:40:00,1.85352,1.85373,1.85342,1.8535,213399999.0
2006-10-11 01:45:00,1.85352,1.85385,1.85345,1.85372,292000001.0
2006-10-11 01:50:00,1.85368,1.85368,1.85345,1.8535,150800000.0
2006-10-11 01:55:00,1.85357,1.8537,1.85341,1.85362,226600000.0
2006-10-11 02:00:00,1.85359,1.85381,1.85353,1.85376,254800000.0
2006-10-11 02:05:00,1.85379,1.85384,1.85367,1.85375,139300000.0
2006-10-11 02:10:00,1.85385,1.85424,1.85367,1.8542,231500001.0
2006-10-11 02:15:00,1.85403,1.85422,1.85389,1.85408,225599999.0
2006-10-11 02:20:00,1.85411,1.85434,1.85379,1.85425,278600000.0
2006-10-11 02:25:00,1.85427,1.8546,1.85427,1.85452,224600000.0
2006-10-11 02:30:00,1.85449,1.85474,1.85428,1.85474,155500001.0
2006-10-11 02:35:00,1.85485,1.85495,1.85453,1.85463,217199999.0
2006-10-11 02:40:00,1.85455,1.85473,1.85452,1.85473,277669999.0
2006-10-11 02:45:00,1.85467,1.8547,1.85442,1.85449,354299999.0
2006-10-11 02:50:00,1.85436,1.85442,1.85413,1.85442,245600001.0
2006-10-11 02:55:00,1.85439,1.85445,1.85393,1.85411,332499998.0
2006-10-11 03:00:00,1.85419,1.85449,1.85418,1.85426,302900000.0
2006-10-11 03:05:00,1.85418,1.85432,1.85417,1.85432,259299998.0
2006-10-11 03:10:00,1.85431,1.85438,1.85401,1.85402,289699999.0
2006-10-11 03:15:00,1.85409,1.85425,1.854,1.85422,191299997.0
2006-10-11 03:20:00,1.85421,1.85435,1.85406,1.85423,123600001.0
2006-10-11 03:25:00,1.8542,1.8545,1.8542,1.8542,159500001.0
2006-10-11 03:30:00,1.85427,1.85433,1.85416,1.85422,185600001.0
2006-10-11 03:35:00,1.85427,1.85448,1.85417,1.8544,223199998.0
2006-10-11 03:40:00,1.85441,1.85448,1.85427,1.85444,190100000.0
2006-10-11 03:45:00,1.85436,1.8545,1.85404,1.85432,305600002.0
2006-10-11 03:50:00,1.85423,1.85439,1.8542,1.85426,246299999.0
2006-10-11 03:55:00,1.85425,1.85438,1.85408,1.85438,251200001.0
2006-10-11 04:00:00,1.85432,1.85458,1.85422,1.85458,229100001.0
2006-10-11 04:05:00,1.85457,1.85463,1.85428,1.85439,273500001.0
2006-10-11 04:10:00,1.85434,1.85458,1.85434,1.8544,334099996.0
2006-10-11 04:15:00,1.8545,1.85464,1.85441,1.85458,267900002.0
2006-10-11 04:20:00,1.85445,1.85473,1.85445,1.85461,245700001.0
2006-10-11 04:25:00,1.8546,1.85472,1.85453,1.85469,238699999.0
2006-10-11 04:30:00,1.85467,1.85487,1.85454,1.85479,190700002.0
2006-10-11 04:35:00,1.8548,1.85516,1.8548,1.85504,289099997.0
2006-10-11 04:40:00,1.85503,1.85515,1.85485,1.85505,202699999.0
2006-10-11 04:45:00,1.85538,1.85549,1.855,1.85523,231999997.0
2006-10-11 04:50:00,1.85527,1.8553,1.85505,1.8551,206000000.0
2006-10-11 04:55:00,1.85513,1.85525,1.85492,1.855,195700005.0
2006-10-11 05:00:00,1.85498,1.85511,1.8545,1.85457,356799997.0
2006-10-11 05:05:00,1.85455,1.85455,1.85432,1.8544,234699998.0
2006-10-11 05:10:00,1.85447,1.85462,1.85443,1.8545,311250001.0
2006-10-11 05:15:00,1.85455,1.85476,1.85449,1.85476,213300001.0
2006-10-11 05:20:00,1.85474,1.85478,1.8546,1.85461,245899997.0
2006-10-11 05:25:00,1.8546,1.85488,1.85457,1.85488,198200001.0
2006-10-11 05:30:00,1.8546,1.85472,1.85415,1.85445,293499999.0
2006-10-11 05:35:00,1.85436,1.85439,1.85401,1.85417,211899999.0
2006-10-11 05:40:00,1.85423,1.85427,1.85405,1.85418,272400001.0
2006-10-11 05:45:00,1.85426,1.85426,1.85413,1.8542,191200000.0
2006-10-11 05:50:00,1.85427,1.85427,1.85409,1.85425,224100001.0
2006-10-11 05:55:00,1.8542,1.85442,1.85417,1.85439,386149993.0
2006-10-11 06:00:00,1.85455,1.85462,1.85432,1.85448,321800002.0
2006-10-11 06:05:00,1.85443,1.8546,1.85434,1.85448,375799998.0
2006-10-11 06:10:00,1.8545,1.85455,1.85425,1.85428,248899998.0
2006-10-11 06:15:00,1.85433,1.85436,1.85402,1.85416,318500000.0
2006-10-11 06:20:00,1.85422,1.85435,1.85418,1.85432,280999998.0
2006-10-11 06:25:00,1.85436,1.85447,1.85421,1.85445,255100001.0
2006-10-11 06:30:00,1.8544,1.85455,1.85435,1.85452,203800000.0
2006-10-11 06:35:00,1.85443,1.85471,1.85443,1.85455,309399998.0
2006-10-11 06:40:00,1.85452,1.85495,1.85442,1.85495,224399998.0
2006-10-11 06:45:00,1.8546,1.85495,1.8545,1.85492,285800002.0
2006-10-11 06:50:00,1.85489,1.85511,1.8547,1.85497,176399999.0
2006-10-11 06:55:00,1.85497,1.85511,1.85486,1.85486,116199999.0
2006-10-11 07:00:00,1.85498,1.85509,1.85482,1.855,371799999.0
2006-10-11 07:05:00,1.85503,1.85505,1.85477,1.85495,270900000.0
2006-10-11 07:10:00,1.85496,1.85496,1.85465,1.85478,397599996.0
2006-10-11 07:15:00,1.85485,1.85493,1.8547,1.85486,328300001.0
2006-10-11 07:20:00,1.85488,1.85502,1.85485,1.85492,296699999.0
2006-10-11 07:25:00,1.85492,1.85507,1.85485,1.85505,313900001.0
2006-10-11 07:30:00,1.85505,1.85505,1.85489,1.85493,250099999.0
2006-10-11 07:35:00,1.85494,1.85507,1.85483,1.8549,226699999.0
2006-10-11 07:40:00,1.85492,1.85532,1.85492,1.85526,266399996.0
2006-10-11 07:45:00,1.85523,1.8553,1.8549,1.85525,299700002.0
2006-10-11 07:50:00,1.85523,1.85532,1.85511,1.8552,234200001.0
2006-10-11 07:55:00,1.85524,1.85556,1.85513,1.85556,243600000.0
2006-10-11 08:00:00,1.85553,1.85556,1.85531,1.85546,337400001.0
2006-10-11 08:05:00,1.85547,1.85553,1.8549,1.85501,188300001.0
2006-10-11 08:10:00,1.85493,1.85528,1.85493,1.85527,325900001.0
2006-10-11 08:15:00,1.85534,1.85539,1.85506,1.85516,302900000.0
2006-10-11 08:20:00,1.85523,1.85523,1.85437,1.85455,285000002.0
2006-10-11 08:25:00,1.85445,1.85498,1.85429,1.85493,304699997.0
2006-10-11 08:30:00,1.85486,1.85486,1.85337,1.85337,277200000.0
2006-10-11 08:35:00,1.85338,1.85362,1.85338,1.85358,293000000.0
2006-10-11 08:40:00,1.85354,1.85359,1.85228,1.85237,401499998.0
2006-10-11 08:45:00,1.8525,1.85286,1.85223,1.85231,244400001.0
2006-10-11 08:50:00,1.85225,1.85258,1.85177,1.85195,288599999.0
2006-10-11 08:55:00,1.85212,1.85247,1.85193,1.85241,330000000.0
2006-10-11 09:00:00,1.85241,1.85357,1.852,1.85331,446899998.0
2006-10-11 09:05:00,1.85354,1.85399,1.85314,1.85329,388099998.0
2006-10-11 09:10:00,1.85335,1.85364,1.85282,1.853,326900001.0
2006-10-11 09:15:00,1.85302,1.8538,1.85289,1.85375,296400001.0
2006-10-11 09:20:00,1.85369,1.85457,1.85336,1.85439,266999999.0
2006-10-11 09:25:00,1.85447,1.85588,1.85447,1.85546,328699997.0
2006-10-11 09:30:00,1.85523,1.85523,1.85458,1.85485,348199998.0
2006-10-11 09:35:00,1.85476,1.85634,1.85476,1.85586,320100002.0
2006-10-11 09:40:00,1.85576,1.85648,1.85571,1.85574,425500001.0
2006-10-11 09:45:00,1.85564,1.8558,1.85503,1.85507,318400002.0
2006-10-11 09:50:00,1.85518,1.85545,1.85512,1.85521,214199999.0
2006-10-11 09:55:00,1.85521,1.85569,1.85496,1.8553,225800002.0
2006-10-11 10:00:00,1.85534,1.8558,1.85534,1.85567,348799995.0
2006-10-11 10:05:00,1.85597,1.85646,1.85591,1.856,302400000.0
2006-10-11 10:10:00,1.85606,1.85614,1.85564,1.85606,401299996.0
2006-10-11 10:15:00,1.85598,1.85621,1.85583,1.85602,366000000.0
2006-10-11 10:20:00,1.85599,1.85657,1.85599,1.85635,440599997.0
2006-10-11 10:25:00,1.85629,1.85642,1.85588,1.85593,234700001.0
2006-10-11 10:30:00,1.85597,1.85618,1.85573,1.85598,286300002.0
2006-10-11 10:35:00,1.85582,1.8564,1.85547,1.85547,366199996.0
2006-10-11 10:40:00,1.85548,1.85625,1.85543,1.85608,414300002.0
2006-10-11 10:45:00,1.85614,1.85624,1.85527,1.85527,313499999.0
2006-10-11 10:50:00,1.85536,1.85739,1.85532,1.85739,272946990.0
2006-10-11 10:55:00,1.85742,1.85766,1.85703,1.85753,419100005.0
2006-10-11 11:00:00,1.85753,1.85761,1.85715,1.85715,398500000.0
2006-10-11 11:05:00,1.8572,1.85747,1.85709,1.8572,365300001.0
2006-10-11 11:10:00,1.85714,1.8574,1.85694,1.8574,352800002.0
2006-10-11 11:15:00,1.85737,1.8575,1.85697,1.85709,282800002.0
2006-10-11 11:20:00,1.85715,1.8574,1.85697,1.85707,361500001.0
2006-10-11 11:25:00,1.8569,1.85712,1.85668,1.85679,339100000.0
2006-10-11 11:30:00,1.85674,1.85684,1.85597,1.85604,383599999.0
2006-10-11 11:35:00,1.85602,1.85646,1.85595,1.85619,300899999.0
2006-10-11 11:40:00,1.85615,1.85632,1.85591,1.85612,409400000.0
2006-10-11 11:45:00,1.85622,1.85696,1.85588,1.85683,493199994.0
2006-10-11 11:50:00,1.85678,1.85698,1.85668,1.85675,390400000.0
2006-10-11 11:55:00,1.85666,1.85688,1.8564,1.85688,262750001.0
2006-10-11 12:00:00,1.85692,1.85692,1.85672,1.85677,431799999.0
2006-10-11 12:05:00,1.85682,1.8569,1.85639,1.85653,260100001.0
2006-10-11 12:10:00,1.8566,1.85667,1.85641,1.85652,276099998.0
2006-10-11 12:15:00,1.85649,1.85699,1.8563,1.85685,304770000.0
2006-10-11 12:20:00,1.85687,1.85732,1.85678,1.85685,296900001.0
2006-10-11 12:25:00,1.85678,1.85693,1.85648,1.8565,318099998.0
2006-10-11 12:30:00,1.85649,1.85713,1.85646,1.85697,316900000.0
2006-10-11 12:35:00,1.857,1.85741,1.8569,1.85741,206599999.0
2006-10-11 12:40:00,1.85765,1.85781,1.85691,1.85699,322799997.0
2006-10-11 12:45:00,1.85718,1.85728,1.85685,1.85695,387599999.0
2006-10-11 12:50:00,1.85697,1.85746,1.85668,1.85731,318700003.0
2006-10-11 12:55:00,1.85723,1.85723,1.8568,1.857,239599999.0
2006-10-11 13:00:00,1.85698,1.8572,1.85693,1.85705,283100000.0
2006-10-11 13:05:00,1.85686,1.857,1.85645,1.85679,398399997.0
2006-10-11 13:10:00,1.85676,1.8574,1.85676,1.85696,299200003.0
2006-10-11 13:15:00,1.857,1.85792,1.85698,1.85792,312100002.0
2006-10-11 13:20:00,1.85792,1.85792,1.85741,1.85751,283500000.0
2006-10-11 13:25:00,1.85754,1.85865,1.85754,1.85833,342500004.0
2006-10-11 13:30:00,1.85829,1.85848,1.85787,1.85794,201100000.0
2006-10-11 13:35:00,1.85789,1.85797,1.85772,1.85797,313599998.0
2006-10-11 13:40:00,1.85803,1.85803,1.85777,1.85788,371600002.0
2006-10-11 13:45:00,1.85782,1.85791,1.85755,1.85775,210400002.0
2006-10-11 13:50:00,1.85767,1.85792,1.85762,1.85792,160200001.0
2006-10-11 13:55:00,1.85788,1.85795,1.85779,1.8578,200100000.0
2006-10-11 14:00:00,1.85782,1.85787,1.8567,1.8567,350669999.0
2006-10-11 14:05:00,1.85663,1.85682,1.85561,1.85574,240499996.0
2006-10-11 14:10:00,1.85586,1.85619,1.85562,1.85602,324799997.0
2006-10-11 14:15:00,1.85595,1.85617,1.85575,1.85582,399200001.0
2006-10-11 14:20:00,1.85581,1.85581,1.85545,1.85564,329199999.0
2006-10-11 14:25:00,1.85567,1.85599,1.85563,1.85593,359799999.0
2006-10-11 14:30:00,1.85599,1.85619,1.85481,1.85484,298300001.0
2006-10-11 14:35:00,1.8549,1.85509,1.85422,1.85428,320800000.0
2006-10-11 14:40:00,1.85437,1.85501,1.85424,1.85442,343300003.0
2006-10-11 14:45:00,1.85442,1.8545,1.85384,1.85384,210399999.0
2006-10-11 14:50:00,1.85383,1.85424,1.85376,1.85418,307200001.0
2006-10-11 14:55:00,1.85415,1.85415,1.85365,1.85365,432300002.0
2006-10-11 15:00:00,1.85368,1.85413,1.85368,1.85391,382100002.0
2006-10-11 15:05:00,1.85388,1.8546,1.85388,1.8546,450899998.0
2006-10-11 15:10:00,1.8546,1.85461,1.85417,1.85424,286600001.0
2006-10-11 15:15:00,1.85417,1.85423,1.85393,1.85397,284000001.0
2006-10-11 15:20:00,1.85397,1.854,1.85368,1.85381,391100001.0
2006-10-11 15:25:00,1.85387,1.85388,1.85339,1.8534,333500000.0
2006-10-11 15:30:00,1.85337,1.85377,1.85335,1.85358,361999999.0
2006-10-11 15:35:00,1.85372,1.85393,1.85319,1.85329,365700002.0
2006-10-11 15:40:00,1.8533,1.85396,1.85325,1.85395,399299999.0
2006-10-11 15:45:00,1.85404,1.85518,1.85404,1.85515,276300000.0
2006-10-11 15:50:00,1.85508,1.85594,1.85508,1.85542,406100002.0
2006-10-11 15:55:00,1.85541,1.85546,1.85502,1.8551,318800002.0
2006-10-11 16:00:00,1.85505,1.85511,1.85461,1.85511,335200000.0
2006-10-11 16:05:00,1.85512,1.85542,1.85508,1.8554,308999999.0
2006-10-11 16:10:00,1.85534,1.85548,1.85523,1.85545,331499998.0
2006-10-11 16:15:00,1.85549,1.85634,1.85549,1.85599,288600004.0
2006-10-11 16:20:00,1.85595,1.85634,1.85574,1.85585,334349999.0
2006-10-11 16:25:00,1.85575,1.85575,1.85501,1.85514,193970000.0
2006-10-11 16:30:00,1.85502,1.85522,1.85501,1.85518,246199998.0
2006-10-11 16:35:00,1.85513,1.8556,1.85505,1.8556,246449997.0
2006-10-11 16:40:00,1.85568,1.85593,1.85553,1.8557,216400002.0
2006-10-11 16:45:00,1.8559,1.85732,1.8559,1.85732,300600003.0
2006-10-11 16:50:00,1.85736,1.85796,1.85706,1.85714,308699997.0
2006-10-11 16:55:00,1.85703,1.85711,1.85625,1.85628,288800001.0
2006-10-11 17:00:00,1.85622,1.85632,1.85573,1.85575,385000000.0
2006-10-11 17:05:00,1.85561,1.85588,1.85483,1.85489,324400003.0
2006-10-11 17:10:00,1.85509,1.85601,1.85509,1.85601,307999999.0
2006-10-11 17:15:00,1.85603,1.85671,1.85603,1.85646,437099998.0
2006-10-11 17:20:00,1.85636,1.85677,1.85636,1.85638,295600000.0
2006-10-11 17:25:00,1.85657,1.85705,1.85645,1.85705,239300000.0
2006-10-11 17:30:00,1.85704,1.85756,1.85694,1.85709,250200000.0
2006-10-11 17:35:00,1.85704,1.85764,1.85704,1.85761,295900001.0
2006-10-11 17:40:00,1.85759,1.85778,1.85726,1.85745,339800003.0
2006-10-11 17:45:00,1.85741,1.85778,1.85736,1.85759,259999996.0
2006-10-11 17:50:00,1.85746,1.85761,1.85685,1.85708,371099998.0
2006-10-11 17:55:00,1.8571,1.8571,1.85636,1.85653,320500006.0
2006-10-11 18:00:00,1.85647,1.85671,1.85623,1.8566,4372700005.0
2006-10-11 18:05:00,1.85657,1.85699,1.85655,1.85659,5261899986.0
2006-10-11 18:10:00,1.8565,1.857,1.8565,1.85697,3560719997.0
2006-10-11 18:15:00,1.85702,1.85713,1.85685,1.85698,3278669999.0
2006-10-11 18:20:00,1.85699,1.85728,1.85691,1.8572,3453500006.0
2006-10-11 18:25:00,1.85719,1.85775,1.85719,1.85755,3186899997.0
2006-10-11 18:30:00,1.85752,1.85754,1.85729,1.85735,2835549995.0
2006-10-11 18:35:00,1.85737,1.85757,1.85728,1.85747,1060000001.0
2006-10-11 18:40:00,1.85741,1.85741,1.85661,1.85662,1451849995.0
2006-10-11 18:45:00,1.8566,1.85728,1.8566,1.8569,1029000003.0
2006-10-11 18:50:00,1.85685,1.85703,1.85667,1.85684,1959699992.0
2006-10-11 18:55:00,1.85682,1.85693,1.85637,1.85661,2239050006.0
2006-10-11 19:00:00,1.85655,1.85666,1.85642,1.85665,1663099991.0
2006-10-11 19:05:00,1.85663,1.85698,1.8561,1.85698,1978699991.0
2006-10-11 19:10:00,1.85701,1.85705,1.85678,1.85703,1361100000.0
2006-10-11 19:15:00,1.85703,1.85703,1.85672,1.85688,1535250006.0
2006-10-11 19:20:00,1.8569,1.85727,1.8568,1.8572,1549500003.0
2006-10-11 19:25:00,1.85722,1.85735,1.85665,1.8567,1516446993.0
2006-10-11 19:30:00,1.85667,1.85667,1.85591,1.85626,1530000005.0
2006-10-11 19:35:00,1.85623,1.85633,1.85605,1.85623,1190300002.0
2006-10-11 19:40:00,1.85625,1.85652,1.85624,1.8563,1430999998.0
2006-10-11 19:45:00,1.85628,1.85638,1.8562,1.85635,1244099990.0
2006-10-11 19:50:00,1.85638,1.85651,1.85629,1.85638,955300001.0
2006-10-11 19:55:00,1.8564,1.85721,1.85633,1.85695,1550199994.0
2006-10-11 20:00:00,1.85686,1.85693,1.85426,1.85426,804300001.0
2006-10-11 20:05:00,1.85415,1.85497,1.85413,1.85473,881000002.0
2006-10-11 20:10:00,1.85488,1.85528,1.85488,1.85513,990200002.0
2006-10-11 20:15:00,1.85503,1.85503,1.85297,1.85322,905899996.0
2006-10-11 20:20:00,1.85311,1.8532,1.85201,1.85224,978100008.0
2006-10-11 20:25:00,1.85229,1.8526,1.85209,1.85223,1830150002.0
2006-10-11 20:30:00,1.85208,1.85283,1.85163,1.85283,2528999999.0
2006-10-11 20:35:00,1.85277,1.85277,1.85218,1.8524,935599991.0
2006-10-11 20:40:00,1.85245,1.85273,1.85199,1.8521,1092400000.0
2006-10-11 20:45:00,1.85207,1.85307,1.85201,1.85307,824399998.0
2006-10-11 20:50:00,1.85309,1.85573,1.85309,1.85394,1495599999.0
2006-10-11 20:55:00,1.85391,1.85433,1.85276,1.85294,1960700003.0
2006-10-11 21:00:00,1.85293,1.85331,1.85285,1.85324,1260350004.0
2006-10-11 21:05:00,1.85322,1.8538,1.8532,1.85367,765199995.0
2006-10-11 21:10:00,1.85387,1.85448,1.85373,1.85373,748570002.0
2006-10-11 21:15:00,1.85372,1.85373,1.85334,1.85349,642099998.0
2006-10-11 21:20:00,1.85345,1.85364,1.8533,1.85363,948500001.0
2006-10-11 21:25:00,1.85367,1.85405,1.85367,1.85394,731700004.0
2006-10-11 21:30:00,1.85399,1.85548,1.85399,1.85487,852800000.0
2006-10-11 21:35:00,1.85496,1.85498,1.8547,1.85475,492399998.0
2006-10-11 21:40:00,1.85472,1.85473,1.85445,1.85453,546649999.0
2006-10-11 21:45:00,1.85451,1.85468,1.85451,1.85463,703246996.0
2006-10-11 21:50:00,1.85471,1.85502,1.85458,1.85466,521400005.0
2006-10-11 21:55:00,1.85467,1.85497,1.85459,1.85485,849900006.0
2006-10-11 22:00:00,1.85497,1.85504,1.85457,1.8546,1000299999.0
2006-10-11 22:05:00,1.85455,1.85455,1.85393,1.85403,356900000.0
2006-10-11 22:10:00,1.85405,1.85433,1.85372,1.8538,430699999.0
2006-10-11 22:15:00,1.85392,1.85393,1.85318,1.85331,805699999.0
2006-10-11 22:20:00,1.8533,1.85353,1.85325,1.85345,463649995.0
2006-10-11 22:25:00,1.8536,1.85381,1.85341,1.85345,561500005.0
2006-10-11 22:30:00,1.85349,1.85349,1.8532,1.85322,641799998.0
2006-10-11 22:35:00,1.85332,1.85376,1.85332,1.8536,293800002.0
2006-10-11 22:40:00,1.85362,1.85363,1.85328,1.85351,596399997.0
2006-10-11 22:45:00,1.85353,1.85355,1.8532,1.85331,444300001.0
2006-10-11 22:50:00,1.85333,1.85351,1.85305,1.85315,286400000.0
2006-10-11 22:55:00,1.85314,1.85351,1.85314,1.85325,395199999.0
2006-10-11 23:00:00,1.8529,1.85344,1.85278,1.85318,256700001.0
2006-10-11 23:05:00,1.8532,1.85381,1.85304,1.85325,253800000.0
2006-10-11 23:10:00,1.85327,1.85358,1.85307,1.85358,397400002.0
2006-10-11 23:15:00,1.85358,1.85359,1.85334,1.85349,203570002.0
2006-10-11 23:20:00,1.85365,1.85373,1.85344,1.85347,206199999.0
2006-10-11 23:25:00,1.85342,1.85375,1.8533,1.85372,335499999.0
2006-10-11 23:30:00,1.85371,1.85373,1.85321,1.85321,271000000.0
2006-10-11 23:35:00,1.8533,1.85384,1.8533,1.85359,346600004.0
2006-10-11 23:40:00,1.85361,1.85384,1.85346,1.8535,137800000.0
2006-10-11 23:45:00,1.85353,1.85374,1.85334,1.85348,392000005.0
2006-10-11 23:50:00,1.85353,1.85389,1.85344,1.85381,199799999.0
2006-10-11 23:55:00,1.85362,1.85419,1.85362,1.85419,158999999.0
2006-10-12 00:00:00,1.85433,1.85456,1.85419,1.85424,165799999.0
2006-10-12 00:05:00,1.85426,1.85432,1.85402,1.8541,234800002.0
2006-10-12 00:10:00,1.85401,1.85411,1.8538,1.8541,252600001.0
2006-10-12 00:15:00,1.85407,1.85407,1.85378,1.8539,152900000.0
2006-10-12 00:20:00,1.8539,1.8542,1.8539,1.85391,211099998.0
2006-10-12 00:25:00,1.85381,1.85422,1.85381,1.85412,322600001.0
2006-10-12 00:30:00,1.85403,1.85425,1.85401,1.85416,122199998.0
2006-10-12 00:35:00,1.85411,1.85418,1.8539,1.854,188000000.0
2006-10-12 00:40:00,1.85406,1.85408,1.8539,1.854,272699997.0
2006-10-12 00:45:00,1.854,1.85405,1.85371,1.8539,265699999.0
2006-10-12 00:50:00,1.85404,1.85445,1.8539,1.85445,197300001.0
2006-10-12 00:55:00,1.8544,1.85445,1.85422,1.85426,324400004.0
2006-10-12 01:00:00,1.85438,1.85482,1.85434,1.85456,238200001.0
2006-10-12 01:05:00,1.85463,1.85487,1.8545,1.85481,334699997.0
2006-10-12 01:10:00,1.85489,1.85489,1.85457,1.85485,223199999.0
2006-10-12 01:15:00,1.85478,1.85478,1.85438,1.85438,207299999.0
2006-10-12 01:20:00,1.85425,1.85435,1.85412,1.85424,294799996.0
2006-10-12 01:25:00,1.85425,1.8543,1.854,1.85409,259500003.0
2006-10-12 01:30:00,1.85412,1.85421,1.85395,1.85412,312599998.0
2006-10-12 01:35:00,1.85409,1.85426,1.85397,1.85413,231100001.0
2006-10-12 01:40:00,1.85418,1.85465,1.85414,1.85447,249946997.0
2006-10-12 01:45:00,1.85444,1.85446,1.85405,1.85434,346700002.0
2006-10-12 01:50:00,1.85429,1.85445,1.85407,1.85423,345550000.0
2006-10-12 01:55:00,1.85443,1.8545,1.85416,1.85449,291899996.0
2006-10-12 02:00:00,1.85455,1.85548,1.85451,1.85525,298499995.0
2006-10-12 02:05:00,1.85503,1.85503,1.85474,1.85474,206900001.0
2006-10-12 02:10:00,1.85479,1.85494,1.85456,1.85487,428399999.0
2006-10-12 02:15:00,1.85491,1.85513,1.85472,1.85513,227000002.0
2006-10-12 02:20:00,1.85517,1.85536,1.85507,1.85527,345100001.0
2006-10-12 02:25:00,1.85522,1.85565,1.85516,1.85557,290300000.0
2006-10-12 02:30:00,1.85548,1.85553,1.85492,1.85513,340100000.0
2006-10-12 02:35:00,1.85484,1.8551,1.85484,1.85497,348400000.0
2006-10-12 02:40:00,1.85497,1.85522,1.85489,1.85497,258400001.0
2006-10-12 02:45:00,1.85488,1.85517,1.85474,1.85509,250300002.0
2006-10-12 02:50:00,1.85497,1.8553,1.85479,1.8553,344400000.0
2006-10-12 02:55:00,1.85517,1.85517,1.85472,1.85472,274400000.0
2006-10-12 03:00:00,1.8547,1.85498,1.8547,1.85474,479900000.0
2006-10-12 03:05:00,1.85467,1.85517,1.8546,1.85478,290199999.0
2006-10-12 03:10:00,1.85505,1.85508,1.85487,1.85502,196800000.0
2006-10-12 03:15:00,1.85507,1.85507,1.85495,1.855,225300004.0
2006-10-12 03:20:00,1.85501,1.85501,1.85477,1.85489,204400000.0
2006-10-12 03:25:00,1.85481,1.85495,1.85481,1.8549,160500000.0
2006-10-12 03:30:00,1.85493,1.85537,1.85487,1.85505,181100003.0
2006-10-12 03:35:00,1.8551,1.85522,1.85507,1.85512,303400004.0
2006-10-12 03:40:00,1.85515,1.85529,1.85507,1.85522,414599999.0
2006-10-12 03:45:00,1.85516,1.85552,1.85512,1.85543,365100000.0
2006-10-12 03:50:00,1.85536,1.85565,1.85532,1.85557,227000001.0
2006-10-12 03:55:00,1.8556,1.85635,1.8555,1.85627,308600000.0
2006-10-12 04:00:00,1.85632,1.85651,1.85621,1.85646,216500001.0
2006-10-12 04:05:00,1.85636,1.85648,1.85623,1.8563,418700002.0
2006-10-12 04:10:00,1.85635,1.85635,1.85597,1.85599,278100003.0
2006-10-12 04:15:00,1.8561,1.85631,1.85608,1.85631,148600001.0
2006-10-12 04:20:00,1.85617,1.8563,1.85595,1.85607,286400002.0
2006-10-12 04:25:00,1.85607,1.85625,1.85603,1.85623,358800001.0
2006-10-12 04:30:00,1.85618,1.85627,1.85603,1.85623,117900000.0
2006-10-12 04:35:00,1.85613,1.85653,1.85613,1.85653,272899999.0
2006-10-12 04:40:00,1.85658,1.85669,1.85632,1.85632,287599998.0
2006-10-12 04:45:00,1.85653,1.8566,1.85638,1.85645,123400000.0
2006-10-12 04:50:00,1.85645,1.85655,1.85634,1.85655,160099999.0
2006-10-12 04:55:00,1.85623,1.85653,1.85623,1.85641,207100001.0
2006-10-12 05:00:00,1.85647,1.8568,1.85631,1.85677,265999995.0
2006-10-12 05:05:00,1.85688,1.85695,1.85664,1.85678,211469997.0
2006-10-12 05:10:00,1.8569,1.857,1.85673,1.8568,212200002.0
2006-10-12 05:15:00,1.85683,1.857,1.85673,1.85681,346500001.0
2006-10-12 05:20:00,1.85672,1.85693,1.85662,1.8567,219200000.0
2006-10-12 05:25:00,1.85665,1.85665,1.8563,1.85635,273000000.0
2006-10-12 05:30:00,1.85636,1.85653,1.8562,1.85653,253800000.0
2006-10-12 05:35:00,1.85649,1.85656,1.8564,1.85645,148700001.0
2006-10-12 05:40:00,1.85655,1.85675,1.8564,1.85668,298900001.0
2006-10-12 05:45:00,1.85663,1.85682,1.85646,1.85675,248800002.0
2006-10-12 05:50:00,1.85669,1.85702,1.85664,1.85702,317600003.0
2006-10-12 05:55:00,1.8569,1.85695,1.8567,1.85672,303800004.0
2006-10-12 06:00:00,1.85678,1.85693,1.85659,1.85683,268999998.0
2006-10-12 06:05:00,1.85679,1.85684,1.8566,1.85672,236200000.0
2006-10-12 06:10:00,1.8567,1.85675,1.85657,1.85658,165800000.0
2006-10-12 06:15:00,1.85663,1.85678,1.85645,1.85649,357700002.0
2006-10-12 06:20:00,1.85645,1.85654,1.85617,1.85634,364899999.0
2006-10-12 06:25:00,1.85638,1.85651,1.85625,1.85651,207399998.0
2006-10-12 06:30:00,1.85638,1.85672,1.85631,1.85666,282899998.0
2006-10-12 06:35:00,1.8567,1.85683,1.85658,1.85672,236300002.0
2006-10-12 06:40:00,1.85664,1.85679,1.85654,1.85669,193499999.0
2006-10-12 06:45:00,1.85668,1.85673,1.85655,1.85668,252700002.0
2006-10-12 06:50:00,1.85683,1.85683,1.85633,1.85655,186100000.0
2006-10-12 06:55:00,1.8565,1.85668,1.8564,1.8564,89850000.0
2006-10-12 07:00:00,1.85652,1.85657,1.8564,1.8565,222799998.0
2006-10-12 07:05:00,1.85645,1.85672,1.85645,1.85668,215600001.0
2006-10-12 07:10:00,1.85663,1.85675,1.85656,1.8567,172600000.0
2006-10-12 07:15:00,1.85673,1.85686,1.85652,1.85655,265999999.0
2006-10-12 07:20:00,1.85658,1.85687,1.85633,1.85684,373500001.0
2006-10-12 07:25:00,1.85677,1.85706,1.85636,1.85706,280799998.0
2006-10-12 07:30:00,1.85705,1.85705,1.85651,1.85663,338800001.0
2006-10-12 07:35:00,1.85667,1.85686,1.85648,1.85671,351300000.0
2006-10-12 07:40:00,1.85668,1.85708,1.85656,1.85708,241399997.0
2006-10-12 07:45:00,1.85702,1.85702,1.85648,1.85686,456300001.0
2006-10-12 07:50:00,1.85698,1.857,1.85676,1.8569,200599999.0
2006-10-12 07:55:00,1.8569,1.85705,1.85662,1.85673,169599997.0
2006-10-12 08:00:00,1.8567,1.8567,1.85634,1.85637,394300004.0
2006-10-12 08:05:00,1.8564,1.8565,1.85624,1.85643,269746994.0
2006-10-12 08:10:00,1.85637,1.85673,1.85629,1.85673,404899998.0
2006-10-12 08:15:00,1.85682,1.85713,1.85636,1.85713,304500000.0
2006-10-12 08:20:00,1.85713,1.85761,1.85696,1.8574,353200001.0
2006-10-12 08:25:00,1.85737,1.85752,1.8572,1.85738,350699998.0
2006-10-12 08:30:00,1.85761,1.85835,1.85761,1.85769,296399997.0
2006-10-12 08:35:00,1.8577,1.85836,1.8577,1.85815,314099999.0
2006-10-12 08:40:00,1.85813,1.85828,1.85752,1.85787,340700000.0
2006-10-12 08:45:00,1.85796,1.85812,1.85777,1.85794,248500000.0
2006-10-12 08:50:00,1.85792,1.858,1.85756,1.8578,310700004.0
2006-10-12 08:55:00,1.85771,1.85771,1.85731,1.85731,270199998.0
2006-10-12 09:00:00,1.85733,1.85839,1.85717,1.85839,272699998.0
2006-10-12 09:05:00,1.85888,1.86061,1.85888,1.85982,250600002.0
2006-10-12 09:10:00,1.86004,1.86079,1.85973,1.85984,326800001.0
2006-10-12 09:15:00,1.85978,1.85978,1.85906,1.85953,320800002.0
2006-10-12 09:20:00,1.85944,1.85987,1.85926,1.85962,338399998.0
2006-10-12 09:25:00,1.85963,1.85992,1.85899,1.85937,304200001.0
2006-10-12 09:30:00,1.85942,1.86046,1.85934,1.86022,310300000.0
2006-10-12 09:35:00,1.8603,1.861,1.85996,1.86046,371800002.0
2006-10-12 09:40:00,1.86048,1.86071,1.86013,1.86028,352799999.0
2006-10-12 09:45:00,1.86026,1.86044,1.86003,1.86044,303200002.0
2006-10-12 09:50:00,1.86053,1.8608,1.86044,1.86066,285000002.0
2006-10-12 09:55:00,1.86065,1.86081,1.86012,1.86012,310500002.0
2006-10-12 10:00:00,1.86007,1.86024,1.85969,1.85978,379900000.0
2006-10-12 10:05:00,1.8598,1.86029,1.85976,1.85996,262799999.0
2006-10-12 10:10:00,1.85991,1.86044,1.85979,1.86026,372099999.0
2006-10-12 10:15:00,1.86023,1.86023,1.85978,1.85983,321300002.0
2006-10-12 10:20:00,1.85971,1.85971,1.85793,1.85819,378000003.0
2006-10-12 10:25:00,1.85818,1.85836,1.85796,1.85827,287600000.0
2006-10-12 10:30:00,1.85836,1.85849,1.85816,1.85825,217599999.0
2006-10-12 10:35:00,1.85827,1.85838,1.85724,1.8583,413699995.0
2006-10-12 10:40:00,1.85852,1.85871,1.85818,1.8583,353200001.0
2006-10-12 10:45:00,1.85838,1.85876,1.85832,1.85862,256299998.0
2006-10-12 10:50:00,1.85862,1.85882,1.8586,1.85882,223199998.0
2006-10-12 10:55:00,1.85876,1.85908,1.8586,1.85877,420299999.0
2006-10-12 11:00:00,1.85849,1.85849,1.85743,1.85805,297546995.0
2006-10-12 11:05:00,1.85801,1.85803,1.85758,1.85773,309400003.0
2006-10-12 11:10:00,1.85759,1.85759,1.8568,1.857,246499999.0
2006-10-12 11:15:00,1.85703,1.85707,1.85533,1.85592,367299998.0
2006-10-12 11:20:00,1.85606,1.85619,1.85587,1.85612,335900001.0
2006-10-12 11:25:00,1.85599,1.85609,1.85553,1.8559,431300001.0
2006-10-12 11:30:00,1.85588,1.85618,1.85573,1.85581,333900001.0
2006-10-12 11:35:00,1.85563,1.8563,1.85535,1.8563,433200002.0
2006-10-12 11:40:00,1.85625,1.85668,1.85625,1.85648,330899998.0
2006-10-12 11:45:00,1.85648,1.85689,1.85647,1.85657,369599998.0
2006-10-12 11:50:00,1.85663,1.85729,1.85657,1.85657,320300002.0
2006-10-12 11:55:00,1.8566,1.8581,1.8566,1.8581,271699998.0
2006-10-12 12:00:00,1.85816,1.85823,1.85724,1.85735,391800002.0
2006-10-12 12:05:00,1.85739,1.85741,1.85664,1.8567,384699999.0
2006-10-12 12:10:00,1.85672,1.85682,1.85658,1.85678,349800002.0
2006-10-12 12:15:00,1.8568,1.8568,1.85629,1.85635,346800000.0
2006-10-12 12:20:00,1.85658,1.85731,1.85648,1.85713,252999999.0
2006-10-12 12:25:00,1.85712,1.85714,1.85642,1.85642,316799999.0
2006-10-12 12:30:00,1.8564,1.85669,1.85481,1.85481,345999999.0
2006-10-12 12:35:00,1.85471,1.85526,1.85471,1.85505,229000001.0
2006-10-12 12:40:00,1.85492,1.85567,1.85473,1.85538,401499999.0
2006-10-12 12:45:00,1.85543,1.85543,1.85489,1.85489,406600001.0
2006-10-12 12:50:00,1.85483,1.85547,1.85477,1.85522,384400002.0
2006-10-12 12:55:00,1.8552,1.85528,1.85488,1.85504,195270001.0
2006-10-12 13:00:00,1.85502,1.85576,1.85485,1.85551,403399996.0
2006-10-12 13:05:00,1.85552,1.85576,1.85552,1.85574,317499998.0
2006-10-12 13:10:00,1.85566,1.85603,1.85563,1.85602,346299994.0
2006-10-12 13:15:00,1.85612,1.85729,1.85611,1.85697,244800001.0
2006-10-12 13:20:00,1.85697,1.85697,1.85635,1.85654,200300001.0
2006-10-12 13:25:00,1.85664,1.85688,1.85609,1.85609,416399997.0
2006-10-12 13:30:00,1.85592,1.85592,1.85488,1.85523,296749998.0
2006-10-12 13:35:00,1.85483,1.85483,1.85376,1.85399,347500000.0
2006-10-12 13:40:00,1.85399,1.85439,1.85359,1.85439,298800000.0
2006-10-12 13:45:00,1.85438,1.85502,1.85438,1.85488,424100000.0
2006-10-12 13:50:00,1.85479,1.85495,1.85456,1.85495,354900003.0
2006-10-12 13:55:00,1.85488,1.85488,1.85449,1.85455,262850000.0
2006-10-12 14:00:00,1.85465,1.85483,1.85456,1.85465,337400003.0
2006-10-12 14:05:00,1.8547,1.85503,1.85466,1.85492,266800000.0
2006-10-12 14:10:00,1.85498,1.85568,1.85471,1.85557,342900002.0
2006-10-12 14:15:00,1.85551,1.85558,1.85523,1.85542,312200003.0
2006-10-12 14:20:00,1.85532,1.85539,1.85476,1.85482,242800000.0
2006-10-12 14:25:00,1.8549,1.85522,1.85467,1.85488,335000001.0
2006-10-12 14:30:00,1.85472,1.85708,1.85472,1.85708,332000001.0
2006-10-12 14:35:00,1.85716,1.85771,1.8565,1.85771,429899998.0
2006-10-12 14:40:00,1.85813,1.85843,1.85742,1.85744,357899998.0
2006-10-12 14:45:00,1.85735,1.8576,1.85658,1.85658,278000002.0
2006-10-12 14:50:00,1.8564,1.8564,1.85567,1.85602,348900001.0
2006-10-12 14:55:00,1.85602,1.85641,1.85493,1.85493,403400001.0
2006-10-12 15:00:00,1.85488,1.85516,1.85457,1.85457,305499999.0
2006-10-12 15:05:00,1.85431,1.85513,1.85411,1.85513,321600001.0
2006-10-12 15:10:00,1.85511,1.85568,1.85495,1.85547,355599998.0
2006-10-12 15:15:00,1.85541,1.85586,1.85466,1.85476,456399998.0
2006-10-12 15:20:00,1.85485,1.85526,1.85482,1.85522,385899999.0
2006-10-12 15:25:00,1.85529,1.8557,1.85524,1.85545,387099996.0
2006-10-12 15:30:00,1.85548,1.85635,1.85548,1.85563,392600004.0
2006-10-12 15:35:00,1.85573,1.85639,1.85573,1.85582,312000002.0
2006-10-12 15:40:00,1.85583,1.85723,1.85572,1.85721,359100002.0
2006-10-12 15:45:00,1.85715,1.8572,1.85649,1.85656,286000003.0
2006-10-12 15:50:00,1.85654,1.85676,1.85642,1.85657,374899996.0
2006-10-12 15:55:00,1.85665,1.85665,1.85601,1.85604,330899998.0
2006-10-12 16:00:00,1.85598,1.85665,1.85598,1.85664,362100002.0
2006-10-12 16:05:00,1.85665,1.85672,1.85567,1.85605,270699994.0
2006-10-12 16:10:00,1.85588,1.85666,1.85584,1.85655,282300001.0
2006-10-12 16:15:00,1.8565,1.85676,1.85622,1.8563,250800000.0
2006-10-12 16:20:00,1.85623,1.85662,1.85596,1.85619,324699998.0
2006-10-12 16:25:00,1.85618,1.85666,1.85595,1.85639,370099996.0
2006-10-12 16:30:00,1.85628,1.85665,1.85607,1.85643,313699997.0
2006-10-12 16:35:00,1.85645,1.85655,1.85584,1.85617,345000001.0
2006-10-12 16:40:00,1.8559,1.85628,1.85496,1.85526,404499998.0
2006-10-12 16:45:00,1.8554,1.85632,1.85508,1.85598,376700002.0
2006-10-12 16:50:00,1.85603,1.85635,1.85563,1.85578,323300004.0
2006-10-12 16:55:00,1.8555,1.85631,1.85536,1.85611,378500001.0
2006-10-12 17:00:00,1.85599,1.85645,1.85578,1.85614,317299999.0
2006-10-12 17:05:00,1.85593,1.85655,1.85585,1.85655,368700001.0
2006-10-12 17:10:00,1.85654,1.85683,1.85595,1.85654,395169999.0
2006-10-12 17:15:00,1.85648,1.85665,1.856,1.85629,304799999.0
2006-10-12 17:20:00,1.85625,1.85639,1.85585,1.85618,403199997.0
2006-10-12 17:25:00,1.8562,1.8562,1.85557,1.8558,214599998.0
2006-10-12 17:30:00,1.85579,1.85613,1.85514,1.8555,383300001.0
2006-10-12 17:35:00,1.85552,1.85558,1.85515,1.85555,367100002.0
2006-10-12 17:40:00,1.85554,1.85581,1.85538,1.85562,317400001.0
2006-10-12 17:45:00,1.8557,1.85581,1.85552,1.85552,269149999.0
2006-10-12 17:50:00,1.85542,1.85595,1.85542,1.8559,269599999.0
2006-10-12 17:55:00,1.85583,1.85584,1.85544,1.85544,264099999.0
2006-10-12 18:00:00,1.85545,1.85573,1.85539,1.85561,4566249998.0
2006-10-12 18:05:00,1.85556,1.85586,1.85544,1.85575,5157550002.0
2006-10-12 18:10:00,1.85575,1.85612,1.85565,1.85608,3490300002.0
2006-10-12 18:15:00,1.85609,1.8565,1.85599,1.85608,3388119988.0
2006-10-12 18:20:00,1.8561,1.85637,1.85606,1.8563,3121449995.0
2006-10-12 18:25:00,1.85625,1.8566,1.85603,1.8566,2869250015.0
2006-10-12 18:30:00,1.85663,1.85663,1.85626,1.85633,2708750008.0
2006-10-12 18:35:00,1.85636,1.8565,1.8563,1.85645,1078999992.0
2006-10-12 18:40:00,1.85638,1.85662,1.85616,1.85643,1466600002.0
2006-10-12 18:45:00,1.85643,1.85653,1.85634,1.85641,1185200002.0
2006-10-12 18:50:00,1.85645,1.85663,1.85597,1.85597,1672949999.0
2006-10-12 18:55:00,1.85603,1.85649,1.85603,1.85635,2670899998.0
2006-10-12 19:00:00,1.85642,1.85655,1.85627,1.85647,1516900002.0
2006-10-12 19:05:00,1.85643,1.85677,1.85633,1.85677,1877999998.0
2006-10-12 19:10:00,1.85675,1.85682,1.85656,1.85663,1563499996.0
2006-10-12 19:15:00,1.85667,1.85676,1.85659,1.85667,1409899998.0
2006-10-12 19:20:00,1.85662,1.8568,1.85655,1.8568,1543099992.0
2006-10-12 19:25:00,1.8568,1.85691,1.85669,1.85675,1748799990.0
2006-10-12 19:30:00,1.85675,1.85708,1.85667,1.85693,1833199981.0
2006-10-12 19:35:00,1.85689,1.85745,1.8568,1.85741,1456199994.0
2006-10-12 19:40:00,1.8574,1.85744,1.85693,1.85695,1681150013.0
2006-10-12 19:45:00,1.85693,1.85723,1.85684,1.85723,1185699992.0
2006-10-12 19:50:00,1.85726,1.85733,1.85709,1.8572,912949998.0
2006-10-12 19:55:00,1.85716,1.85738,1.85716,1.85738,1389649992.0
2006-10-12 20:00:00,1.85735,1.85757,1.85633,1.85683,904799997.0
2006-10-12 20:05:00,1.85685,1.85695,1.85663,1.8568,946700005.0
2006-10-12 20:10:00,1.85678,1.85678,1.85636,1.85636,941400001.0
2006-10-12 20:15:00,1.85632,1.85663,1.85622,1.8566,913099998.0
2006-10-12 20:20:00,1.85658,1.8567,1.85653,1.85667,938946991.0
2006-10-12 20:25:00,1.85666,1.85691,1.85649,1.8568,1959400005.0
2006-10-12 20:30:00,1.85678,1.8571,1.8567,1.85692,2600699995.0
2006-10-12 20:35:00,1.85697,1.85721,1.85685,1.8571,1163099995.0
2006-10-12 20:40:00,1.85712,1.85742,1.85705,1.85742,858900006.0
2006-10-12 20:45:00,1.85736,1.85743,1.85686,1.85697,869799997.0
2006-10-12 20:50:00,1.85688,1.85741,1.85688,1.85736,1760150003.0
2006-10-12 20:55:00,1.85737,1.8575,1.8572,1.8574,2017349990.0
2006-10-12 21:00:00,1.85742,1.85795,1.8574,1.85782,1626899995.0
2006-10-12 21:05:00,1.85783,1.85792,1.85775,1.8578,740400004.0
2006-10-12 21:10:00,1.85785,1.858,1.85775,1.85788,897599997.0
2006-10-12 21:15:00,1.85797,1.85833,1.85789,1.85832,748299998.0
2006-10-12 21:20:00,1.85835,1.85838,1.85821,1.85832,870969997.0
2006-10-12 21:25:00,1.8583,1.85832,1.85789,1.85814,500700000.0
2006-10-12 21:30:00,1.85813,1.85813,1.85785,1.85796,620699995.0
2006-10-12 21:35:00,1.85804,1.85812,1.85795,1.858,530400002.0
2006-10-12 21:40:00,1.858,1.85818,1.85785,1.85785,547800002.0
2006-10-12 21:45:00,1.85784,1.85795,1.85759,1.85766,670320000.0
2006-10-12 21:50:00,1.85768,1.85785,1.85741,1.8575,407199995.0
2006-10-12 21:55:00,1.85753,1.85801,1.85741,1.85795,871400002.0
2006-10-12 22:00:00,1.85802,1.85825,1.85802,1.8582,915599997.0
2006-10-12 22:05:00,1.8582,1.8584,1.8582,1.85828,353400003.0
2006-10-12 22:10:00,1.85819,1.85852,1.85819,1.85847,452000002.0
2006-10-12 22:15:00,1.85855,1.85855,1.85827,1.85842,675400001.0
2006-10-12 22:20:00,1.85839,1.85901,1.85834,1.85873,604999997.0
2006-10-12 22:25:00,1.8588,1.85902,1.85877,1.85902,555100003.0
2006-10-12 22:30:00,1.85905,1.85907,1.85875,1.8588,641900003.0
2006-10-12 22:35:00,1.85887,1.85901,1.85884,1.85888,303600003.0
2006-10-12 22:40:00,1.85889,1.85905,1.85857,1.85893,579299995.0
2006-10-12 22:45:00,1.85894,1.85924,1.85884,1.85911,308999998.0
2006-10-12 22:50:00,1.85905,1.85915,1.8587,1.85895,221100002.0
2006-10-12 22:55:00,1.85885,1.8589,1.85847,1.8589,286199999.0
2006-10-12 23:00:00,1.85869,1.85919,1.85856,1.85895,444500002.0
2006-10-12 23:05:00,1.85886,1.85912,1.85875,1.85889,245150000.0
2006-10-12 23:10:00,1.85875,1.85917,1.85859,1.85907,191100000.0
2006-10-12 23:15:00,1.859,1.85911,1.85868,1.85907,251500002.0
2006-10-12 23:20:00,1.85912,1.85912,1.85888,1.85903,237500001.0
2006-10-12 23:25:00,1.859,1.85905,1.85891,1.85894,164700000.0
2006-10-12 23:30:00,1.859,1.85908,1.85869,1.85871,219100001.0
2006-10-12 23:35:00,1.85879,1.85879,1.85838,1.85861,221900000.0
2006-10-12 23:40:00,1.8587,1.85876,1.85831,1.8584,224500001.0
2006-10-12 23:45:00,1.85845,1.85847,1.85804,1.85829,163000001.0
2006-10-12 23:50:00,1.85816,1.85848,1.8579,1.85842,215100000.0
2006-10-12 23:55:00,1.85853,1.85887,1.85844,1.85886,165200000.0
2006-10-13 00:00:00,1.85894,1.85944,1.85881,1.85926,275999999.0
2006-10-13 00:05:00,1.85927,1.85947,1.85904,1.85926,332600001.0
2006-10-13 00:10:00,1.85935,1.85943,1.8589,1.85898,313200001.0
2006-10-13 00:15:00,1.85901,1.85901,1.85853,1.85874,204300000.0
2006-10-13 00:20:00,1.85865,1.85873,1.85853,1.8586,188700001.0
2006-10-13 00:25:00,1.8585,1.8587,1.85842,1.8587,272199997.0
2006-10-13 00:30:00,1.85867,1.85867,1.85835,1.85852,183100000.0
2006-10-13 00:35:00,1.85848,1.85851,1.85828,1.85831,253000004.0
2006-10-13 00:40:00,1.85838,1.85851,1.8583,1.85838,281000001.0
2006-10-13 00:45:00,1.85834,1.85878,1.85832,1.85868,284000002.0
2006-10-13 00:50:00,1.85875,1.85922,1.85864,1.85922,106900000.0
2006-10-13 00:55:00,1.85878,1.85913,1.85877,1.85882,341670001.0
2006-10-13 01:00:00,1.85888,1.85901,1.85858,1.85888,311549999.0
2006-10-13 01:05:00,1.85882,1.85896,1.85869,1.85875,215100001.0
2006-10-13 01:10:00,1.85897,1.85927,1.85878,1.85921,234999998.0
2006-10-13 01:15:00,1.85917,1.85953,1.8591,1.8594,279299995.0
2006-10-13 01:20:00,1.8594,1.85952,1.85929,1.85942,246000000.0
2006-10-13 01:25:00,1.85938,1.85947,1.85917,1.85926,322600004.0
2006-10-13 01:30:00,1.85934,1.85937,1.8591,1.85919,220499998.0
2006-10-13 01:35:00,1.85912,1.85938,1.85894,1.85937,272849998.0
2006-10-13 01:40:00,1.85928,1.85935,1.85919,1.8593,227100002.0
2006-10-13 01:45:00,1.85933,1.85933,1.859,1.8593,200399997.0
2006-10-13 01:50:00,1.85937,1.85937,1.85908,1.85908,156700000.0
2006-10-13 01:55:00,1.85909,1.85927,1.8588,1.85888,301599999.0
2006-10-13 02:00:00,1.85886,1.85895,1.85872,1.85887,289899995.0
2006-10-13 02:05:00,1.85885,1.85915,1.85862,1.85912,193499999.0
2006-10-13 02:10:00,1.85935,1.85952,1.85926,1.85933,295800000.0
2006-10-13 02:15:00,1.85917,1.85924,1.8587,1.85888,279000000.0
2006-10-13 02:20:00,1.85882,1.85882,1.85838,1.85855,367499999.0
2006-10-13 02:25:00,1.85835,1.85865,1.85833,1.85865,329200003.0
2006-10-13 02:30:00,1.85862,1.85868,1.85796,1.85803,384999998.0
2006-10-13 02:35:00,1.85812,1.85852,1.85807,1.85815,275599998.0
2006-10-13 02:40:00,1.85821,1.8586,1.85821,1.8586,327100001.0
2006-10-13 02:45:00,1.85857,1.85857,1.85827,1.85827,225300000.0
2006-10-13 02:50:00,1.85821,1.85853,1.8581,1.85843,226699999.0
2006-10-13 02:55:00,1.85845,1.85863,1.85834,1.8586,412100002.0
2006-10-13 03:00:00,1.85857,1.85892,1.85843,1.85887,217399998.0
2006-10-13 03:05:00,1.85878,1.85911,1.85878,1.85887,291199997.0
2006-10-13 03:10:00,1.85887,1.86037,1.85875,1.85985,254800004.0
2006-10-13 03:15:00,1.85984,1.86217,1.85977,1.86217,315750000.0
2006-10-13 03:20:00,1.86184,1.86184,1.85969,1.85992,279799998.0
2006-10-13 03:25:00,1.85997,1.86074,1.85991,1.8603,236599999.0
2006-10-13 03:30:00,1.8604,1.86141,1.86037,1.86118,227299999.0
2006-10-13 03:35:00,1.86117,1.86117,1.86049,1.86049,232800001.0
2006-10-13 03:40:00,1.86057,1.86066,1.86021,1.86021,315650004.0
2006-10-13 03:45:00,1.86007,1.86035,1.86007,1.86013,262046991.0
2006-10-13 03:50:00,1.86011,1.8604,1.86004,1.86032,404699994.0
2006-10-13 03:55:00,1.86033,1.86038,1.86016,1.86038,203300002.0
2006-10-13 04:00:00,1.86042,1.86055,1.86032,1.8604,236900003.0
2006-10-13 04:05:00,1.86044,1.86088,1.86044,1.86069,290999998.0
2006-10-13 04:10:00,1.86065,1.86077,1.86029,1.86049,405300007.0
2006-10-13 04:15:00,1.86068,1.86075,1.86043,1.86043,335399999.0
2006-10-13 04:20:00,1.86043,1.86117,1.86043,1.86097,287500000.0
2006-10-13 04:25:00,1.86089,1.86092,1.8606,1.86092,375800002.0
2006-10-13 04:30:00,1.86092,1.86107,1.86081,1.86093,233700001.0
2006-10-13 04:35:00,1.86086,1.86112,1.86086,1.861,225700000.0
2006-10-13 04:40:00,1.86103,1.86122,1.86092,1.86107,369200004.0
2006-10-13 04:45:00,1.8612,1.86175,1.86115,1.86175,271100002.0
2006-10-13 04:50:00,1.86166,1.86188,1.86144,1.86187,174400000.0
2006-10-13 04:55:00,1.86184,1.8624,1.8617,1.8624,147500000.0
2006-10-13 05:00:00,1.86249,1.86249,1.86218,1.86227,209900002.0
2006-10-13 05:05:00,1.86233,1.86241,1.86207,1.86235,284569999.0
2006-10-13 05:10:00,1.86233,1.86235,1.86212,1.8623,251700000.0
2006-10-13 05:15:00,1.86233,1.86252,1.86221,1.86248,269300002.0
2006-10-13 05:20:00,1.86235,1.8624,1.86226,1.86239,180699998.0
2006-10-13 05:25:00,1.86239,1.86243,1.86231,1.86232,247699999.0
2006-10-13 05:30:00,1.86233,1.86243,1.8621,1.86237,305699997.0
2006-10-13 05:35:00,1.86228,1.86237,1.8621,1.86217,232700000.0
2006-10-13 05:40:00,1.86227,1.86235,1.86215,1.86222,238100000.0
2006-10-13 05:45:00,1.86231,1.86231,1.86199,1.86209,298500001.0
2006-10-13 05:50:00,1.86206,1.86211,1.8615,1.86172,273100001.0
2006-10-13 05:55:00,1.8617,1.86175,1.8614,1.86151,232700000.0
2006-10-13 06:00:00,1.86159,1.86167,1.86108,1.86122,215300001.0
2006-10-13 06:05:00,1.86095,1.86136,1.86088,1.86125,301099999.0
2006-10-13 06:10:00,1.86122,1.86148,1.86107,1.86148,252599999.0
2006-10-13 06:15:00,1.8616,1.86169,1.86151,1.86164,318599998.0
2006-10-13 06:20:00,1.86157,1.86168,1.86131,1.86133,387900002.0
2006-10-13 06:25:00,1.86142,1.86176,1.86132,1.86154,224799997.0
2006-10-13 06:30:00,1.86152,1.86156,1.86129,1.86141,283999999.0
2006-10-13 06:35:00,1.86138,1.86145,1.861,1.86126,139600000.0
2006-10-13 06:40:00,1.86118,1.86124,1.86104,1.8611,235900001.0
2006-10-13 06:45:00,1.86107,1.86115,1.86078,1.86098,246299999.0
2006-10-13 06:50:00,1.86104,1.86117,1.86085,1.86115,213200003.0
2006-10-13 06:55:00,1.86118,1.86138,1.86108,1.86122,283900000.0
2006-10-13 07:00:00,1.86132,1.86135,1.86114,1.86114,235199997.0
2006-10-13 07:05:00,1.8611,1.86124,1.8611,1.86122,178899999.0
2006-10-13 07:10:00,1.86118,1.86143,1.86114,1.86139,223199998.0
2006-10-13 07:15:00,1.86145,1.86169,1.8613,1.86152,186600000.0
2006-10-13 07:20:00,1.86146,1.86189,1.86146,1.8616,378900000.0
2006-10-13 07:25:00,1.8616,1.86185,1.86152,1.8616,301700000.0
2006-10-13 07:30:00,1.86165,1.86165,1.86109,1.8613,294399995.0
2006-10-13 07:35:00,1.86142,1.86153,1.86118,1.86147,207650001.0
2006-10-13 07:40:00,1.86147,1.86158,1.86134,1.86155,223000004.0
2006-10-13 07:45:00,1.86155,1.86156,1.86129,1.86132,289699995.0
2006-10-13 07:50:00,1.86123,1.86125,1.86094,1.86104,201100000.0
2006-10-13 07:55:00,1.86097,1.86114,1.86079,1.86096,282299998.0
2006-10-13 08:00:00,1.86109,1.86109,1.86039,1.86054,280999998.0
2006-10-13 08:05:00,1.86063,1.86073,1.86045,1.86058,392899999.0
2006-10-13 08:10:00,1.86052,1.86077,1.8605,1.86062,389899999.0
2006-10-13 08:15:00,1.86068,1.86096,1.86058,1.86073,222800001.0
2006-10-13 08:20:00,1.86075,1.86075,1.86051,1.86065,356299997.0
2006-10-13 08:25:00,1.86062,1.86075,1.86039,1.86052,300799997.0
2006-10-13 08:30:00,1.86048,1.86064,1.86036,1.86045,249999999.0
2006-10-13 08:35:00,1.86057,1.86065,1.86022,1.86022,272299999.0
2006-10-13 08:40:00,1.86014,1.86144,1.85992,1.86119,466599999.0
2006-10-13 08:45:00,1.86127,1.86188,1.86116,1.86188,363299999.0
2006-10-13 08:50:00,1.86183,1.86249,1.86183,1.86234,427300001.0
2006-10-13 08:55:00,1.8623,1.86297,1.86225,1.86242,211800000.0
2006-10-13 09:00:00,1.86245,1.86253,1.86148,1.86155,318700001.0
2006-10-13 09:05:00,1.86161,1.86183,1.86147,1.86157,324846994.0
2006-10-13 09:10:00,1.8616,1.86259,1.86147,1.86232,158299999.0
2006-10-13 09:15:00,1.86215,1.86259,1.86201,1.86227,327499997.0
2006-10-13 09:20:00,1.86237,1.86296,1.8623,1.86232,282300004.0
2006-10-13 09:25:00,1.86235,1.8625,1.86183,1.8621,242400001.0
2006-10-13 09:30:00,1.86207,1.86261,1.86207,1.86231,394599999.0
2006-10-13 09:35:00,1.86212,1.86237,1.86081,1.86141,262350000.0
2006-10-13 09:40:00,1.86151,1.86189,1.86138,1.86166,312099999.0
2006-10-13 09:45:00,1.86164,1.86225,1.8616,1.86196,449700001.0
2006-10-13 09:50:00,1.862,1.86226,1.86181,1.86186,569099995.0
2006-10-13 09:55:00,1.86184,1.86198,1.86155,1.86171,264600001.0
2006-10-13 10:00:00,1.86166,1.86166,1.86133,1.86138,279500000.0
2006-10-13 10:05:00,1.8614,1.86153,1.86035,1.86083,307200002.0
2006-10-13 10:10:00,1.86091,1.86112,1.86075,1.86101,342350000.0
2006-10-13 10:15:00,1.86101,1.86157,1.86095,1.86142,266099998.0
2006-10-13 10:20:00,1.86138,1.86152,1.86108,1.86148,314899996.0
2006-10-13 10:25:00,1.86148,1.86163,1.86141,1.86156,355799993.0
2006-10-13 10:30:00,1.86146,1.86189,1.86144,1.86185,362700006.0
2006-10-13 10:35:00,1.86182,1.86225,1.86173,1.86199,346400000.0
2006-10-13 10:40:00,1.86186,1.86193,1.86092,1.8612,507299994.0
2006-10-13 10:45:00,1.86118,1.86126,1.8609,1.8609,217299998.0
2006-10-13 10:50:00,1.86082,1.86103,1.8606,1.86097,275700000.0
2006-10-13 10:55:00,1.86097,1.86133,1.86086,1.86127,388500004.0
2006-10-13 11:00:00,1.8612,1.86136,1.8611,1.86115,239100000.0
2006-10-13 11:05:00,1.8612,1.86151,1.86109,1.86122,382699999.0
2006-10-13 11:10:00,1.8613,1.86167,1.86125,1.86146,303999999.0
2006-10-13 11:15:00,1.86157,1.86161,1.86113,1.8613,379899999.0
2006-10-13 11:20:00,1.8613,1.86177,1.8613,1.86176,301099999.0
2006-10-13 11:25:00,1.86167,1.86175,1.86143,1.86156,318099999.0
2006-10-13 11:30:00,1.86155,1.86199,1.86155,1.86166,438100001.0
2006-10-13 11:35:00,1.86155,1.86155,1.86081,1.86087,341200000.0
2006-10-13 11:40:00,1.86079,1.86083,1.86051,1.86065,293700000.0
2006-10-13 11:45:00,1.86067,1.86068,1.86031,1.86051,358000002.0
2006-10-13 11:50:00,1.86048,1.86063,1.86032,1.86045,330000001.0
2006-10-13 11:55:00,1.86058,1.86095,1.86034,1.86095,335199998.0
2006-10-13 12:00:00,1.86093,1.86093,1.86022,1.86022,322700001.0
2006-10-13 12:05:00,1.86033,1.86042,1.86017,1.86025,370899999.0
2006-10-13 12:10:00,1.86043,1.86059,1.86032,1.8605,399399999.0
2006-10-13 12:15:00,1.86073,1.86108,1.86073,1.86086,370099998.0
2006-10-13 12:20:00,1.86093,1.86094,1.86065,1.86087,346099997.0
2006-10-13 12:25:00,1.86087,1.86088,1.86053,1.86068,422699999.0
2006-10-13 12:30:00,1.86071,1.86113,1.86071,1.86096,370399999.0
2006-10-13 12:35:00,1.86094,1.86111,1.86068,1.86106,247400001.0
2006-10-13 12:40:00,1.86112,1.86151,1.86106,1.86148,336100001.0
2006-10-13 12:45:00,1.86151,1.86158,1.86111,1.86124,431400002.0
2006-10-13 12:50:00,1.86122,1.86122,1.86071,1.86081,435599999.0
2006-10-13 12:55:00,1.86072,1.8608,1.86018,1.8605,298600002.0
2006-10-13 13:00:00,1.86051,1.86059,1.85914,1.8593,244799998.0
2006-10-13 13:05:00,1.85932,1.85961,1.85911,1.85955,269900002.0
2006-10-13 13:10:00,1.85948,1.85954,1.85934,1.85944,284100003.0
2006-10-13 13:15:00,1.85947,1.86001,1.8594,1.86001,307400000.0
2006-10-13 13:20:00,1.86004,1.86017,1.85993,1.85998,164600000.0
2006-10-13 13:25:00,1.85998,1.86007,1.8597,1.86007,385699998.0
2006-10-13 13:30:00,1.8601,1.86035,1.86002,1.86025,378500001.0
2006-10-13 13:35:00,1.86025,1.86106,1.8602,1.86087,353999999.0
2006-10-13 13:40:00,1.86092,1.86126,1.86074,1.86123,308999995.0
2006-10-13 13:45:00,1.86107,1.86119,1.86084,1.86115,336900000.0
2006-10-13 13:50:00,1.86119,1.86154,1.86115,1.86146,238300002.0
2006-10-13 13:55:00,1.86158,1.86158,1.86124,1.86127,270499997.0
2006-10-13 14:00:00,1.86128,1.86174,1.86112,1.86166,435100002.0
2006-10-13 14:05:00,1.86162,1.86168,1.86127,1.86132,296800001.0
2006-10-13 14:10:00,1.86137,1.86143,1.86046,1.86046,258350000.0
2006-10-13 14:15:00,1.86053,1.86109,1.86051,1.86109,232500002.0
2006-10-13 14:20:00,1.861,1.86151,1.86099,1.86129,240600002.0
2006-10-13 14:25:00,1.86148,1.86186,1.86106,1.86108,306000002.0
2006-10-13 14:30:00,1.86164,1.86328,1.85828,1.85888,363799995.0
2006-10-13 14:35:00,1.85873,1.85924,1.8566,1.8569,316200002.0
2006-10-13 14:40:00,1.85693,1.8572,1.85613,1.85647,295100002.0
2006-10-13 14:45:00,1.85635,1.85738,1.8563,1.85728,276900002.0
2006-10-13 14:50:00,1.85745,1.85787,1.85634,1.85647,310300003.0
2006-10-13 14:55:00,1.85657,1.85699,1.85628,1.85647,275999999.0
2006-10-13 15:00:00,1.85651,1.85716,1.85639,1.85701,356099996.0
2006-10-13 15:05:00,1.85686,1.85692,1.8567,1.85678,399500000.0
2006-10-13 15:10:00,1.85672,1.85715,1.85631,1.85657,299799998.0
2006-10-13 15:15:00,1.85669,1.85726,1.85668,1.85674,429600001.0
2006-10-13 15:20:00,1.85663,1.85672,1.85585,1.85646,448800000.0
2006-10-13 15:25:00,1.85643,1.85683,1.85622,1.8565,317500003.0
2006-10-13 15:30:00,1.85651,1.85677,1.85633,1.85633,247800001.0
2006-10-13 15:35:00,1.85636,1.85665,1.85626,1.8564,379499998.0
2006-10-13 15:40:00,1.85626,1.85673,1.85609,1.85642,200899999.0
2006-10-13 15:45:00,1.85635,1.85648,1.85525,1.8556,291699997.0
2006-10-13 15:50:00,1.85563,1.85628,1.85559,1.85592,389550002.0
2006-10-13 15:55:00,1.85618,1.85702,1.85581,1.85687,305999999.0
2006-10-13 16:00:00,1.85702,1.85702,1.85396,1.85413,410899999.0
2006-10-13 16:05:00,1.85378,1.8547,1.85337,1.85445,203999998.0
2006-10-13 16:10:00,1.8545,1.85557,1.8545,1.85485,353199999.0
2006-10-13 16:15:00,1.8548,1.85565,1.85459,1.85559,295970001.0
2006-10-13 16:20:00,1.85548,1.85567,1.85525,1.85534,329899997.0
2006-10-13 16:25:00,1.85538,1.8558,1.85518,1.8552,309000001.0
2006-10-13 16:30:00,1.85516,1.85571,1.85472,1.85472,440600002.0
2006-10-13 16:35:00,1.8546,1.85522,1.85409,1.85438,371900003.0
2006-10-13 16:40:00,1.85433,1.85474,1.85402,1.85462,212900000.0
2006-10-13 16:45:00,1.85473,1.85479,1.85438,1.85443,402499997.0
2006-10-13 16:50:00,1.85439,1.85497,1.85439,1.85469,322199997.0
2006-10-13 16:55:00,1.8547,1.85524,1.85425,1.85524,394499996.0
2006-10-13 17:00:00,1.85532,1.85534,1.8543,1.85435,489099997.0
2006-10-13 17:05:00,1.85428,1.85456,1.85397,1.85399,340300001.0
2006-10-13 17:10:00,1.85397,1.85477,1.85362,1.85471,361200000.0
2006-10-13 17:15:00,1.85473,1.85475,1.8539,1.8545,311300000.0
2006-10-13 17:20:00,1.85449,1.85457,1.85418,1.85443,300100000.0
2006-10-13 17:25:00,1.85452,1.85507,1.85429,1.85491,368750002.0
2006-10-13 17:30:00,1.85501,1.85543,1.85481,1.855,273199997.0
2006-10-13 17:35:00,1.85508,1.8552,1.85477,1.85477,236999999.0
2006-10-13 17:40:00,1.85477,1.85484,1.85455,1.85465,226599999.0
2006-10-13 17:45:00,1.85467,1.85496,1.8543,1.85449,442600002.0
2006-10-13 17:50:00,1.85446,1.85496,1.85442,1.85447,318599998.0
2006-10-13 17:55:00,1.85433,1.85498,1.85431,1.85454,302300000.0
2006-10-13 18:00:00,1.85479,1.8555,1.85465,1.85544,4147420005.0
2006-10-13 18:05:00,1.85525,1.8565,1.85525,1.85616,4739650010.0
2006-10-13 18:10:00,1.85605,1.85636,1.85601,1.85602,3372669994.0
2006-10-13 18:15:00,1.85606,1.85627,1.8558,1.85596,3436799998.0
2006-10-13 18:20:00,1.856,1.85612,1.8556,1.8557,3332949993.0
2006-10-13 18:25:00,1.85565,1.85594,1.85562,1.85582,2975700014.0
2006-10-13 18:30:00,1.85588,1.85624,1.85584,1.85615,2916299991.0
2006-10-13 18:35:00,1.85611,1.85613,1.85545,1.85573,1047800002.0
2006-10-13 18:40:00,1.85561,1.85572,1.85482,1.85538,1337899993.0
2006-10-13 18:45:00,1.85558,1.85596,1.85555,1.85581,1140049994.0
2006-10-13 18:50:00,1.85579,1.85611,1.85565,1.85585,1797099998.0
2006-10-13 18:55:00,1.85588,1.85593,1.85566,1.85566,2458700001.0
2006-10-13 19:00:00,1.8557,1.85602,1.85553,1.85602,1599850003.0
2006-10-13 19:05:00,1.85602,1.85639,1.85569,1.85577,1940146989.0
2006-10-13 19:10:00,1.85569,1.85574,1.85556,1.85565,1542000002.0
2006-10-13 19:15:00,1.8557,1.85633,1.85569,1.85622,1415949996.0
2006-10-13 19:20:00,1.85617,1.85625,1.85599,1.85623,1445046990.0
2006-10-13 19:25:00,1.85631,1.85648,1.8558,1.85633,1697646999.0
2006-10-13 19:30:00,1.85631,1.85645,1.85602,1.85609,1661649998.0
2006-10-13 19:35:00,1.8561,1.85633,1.85608,1.8563,1237649994.0
2006-10-13 19:40:00,1.85633,1.85741,1.85626,1.85722,1557099996.0
2006-10-13 19:45:00,1.85718,1.85784,1.85707,1.85725,1094800001.0
2006-10-13 19:50:00,1.85733,1.85747,1.85695,1.85695,1084199999.0
2006-10-13 19:55:00,1.85688,1.85719,1.85688,1.85712,1423300001.0
2006-10-13 20:00:00,1.8571,1.85771,1.85708,1.85771,883399996.0
2006-10-13 20:05:00,1.85773,1.85787,1.85752,1.85762,814600003.0
2006-10-13 20:10:00,1.85756,1.8578,1.85744,1.85754,879299997.0
2006-10-13 20:15:00,1.85753,1.85762,1.85699,1.85718,813800000.0
2006-10-13 20:20:00,1.85709,1.85718,1.8568,1.85687,862749998.0
2006-10-13 20:25:00,1.8569,1.85712,1.85677,1.857,1672000003.0
2006-10-13 20:30:00,1.85693,1.857,1.85668,1.85672,2457099993.0
2006-10-13 20:35:00,1.85679,1.85693,1.85666,1.8567,1005549996.0
2006-10-13 20:40:00,1.85672,1.85684,1.85662,1.85678,1094700008.0
2006-10-13 20:45:00,1.85678,1.857,1.85678,1.85691,720150000.0
2006-10-13 20:50:00,1.85688,1.85693,1.85667,1.85677,1983000002.0
2006-10-13 20:55:00,1.85682,1.8569,1.85658,1.85665,2249600006.0
2006-10-13 21:00:00,1.8566,1.85671,1.85646,1.85658,1545100006.0
2006-10-13 21:05:00,1.85655,1.85662,1.8563,1.8563,683200001.0
2006-10-13 21:10:00,1.85635,1.8564,1.85593,1.8562,848300001.0
2006-10-13 21:15:00,1.85623,1.85623,1.85583,1.85594,670400001.0
2006-10-13 21:20:00,1.85589,1.85601,1.85585,1.8559,721549998.0
2006-10-13 21:25:00,1.8559,1.85605,1.85585,1.85589,519500003.0
2006-10-13 21:30:00,1.85579,1.85592,1.85554,1.85575,907300004.0
2006-10-13 21:35:00,1.85579,1.85601,1.85568,1.85601,627399998.0
2006-10-13 21:40:00,1.85601,1.85601,1.85579,1.85593,631499999.0
2006-10-13 21:45:00,1.85592,1.85608,1.85586,1.85608,543499998.0
2006-10-13 21:50:00,1.85602,1.85643,1.85602,1.85625,411600004.0
2006-10-13 21:55:00,1.85625,1.85635,1.85602,1.85608,767400001.0
2006-10-13 22:00:00,1.85611,1.8562,1.856,1.8561,863699994.0
2006-10-13 22:05:00,1.85608,1.85635,1.856,1.85635,356300001.0
2006-10-13 22:10:00,1.85626,1.85639,1.85611,1.85617,413250001.0
2006-10-13 22:15:00,1.85596,1.85627,1.85576,1.85614,771899999.0
2006-10-13 22:20:00,1.8562,1.85625,1.85579,1.85586,483699996.0
2006-10-13 22:25:00,1.85618,1.85637,1.85596,1.8563,636999999.0
2006-10-13 22:30:00,1.85637,1.8564,1.85605,1.8561,515000000.0
2006-10-13 22:35:00,1.85615,1.85633,1.85613,1.85622,296770002.0
2006-10-13 22:40:00,1.85622,1.85634,1.85597,1.85613,441000001.0
2006-10-13 22:45:00,1.85593,1.85616,1.85561,1.85561,332249999.0
2006-10-13 22:50:00,1.85558,1.85583,1.85509,1.85547,338100000.0
2006-10-13 22:55:00,1.85543,1.85586,1.85512,1.85539,516800002.0
2006-10-16 00:05:00,1.8552,1.8555,1.8552,1.8555,116400002.0
2006-10-16 00:10:00,1.8556,1.8556,1.8554,1.8554,174600003.0
2006-10-16 00:15:00,1.8553,1.8553,1.8552,1.8552,58200001.0
2006-10-16 00:20:00,1.8551,1.8552,1.8551,1.8552,116400002.0
2006-10-16 00:25:00,1.8551,1.8552,1.8551,1.8552,116400002.0
2006-10-16 00:30:00,1.8553,1.8554,1.855,1.855,174600003.0
2006-10-16 00:35:00,1.8551,1.8551,1.8545,1.8547,174600003.0
2006-10-16 00:40:00,1.8548,1.8549,1.8547,1.8549,58200001.0
2006-10-16 00:45:00,1.8548,1.8549,1.8548,1.8549,58200001.0
2006-10-16 01:00:00,1.855,1.8554,1.855,1.8552,116400002.0
2006-10-16 01:05:00,1.8551,1.8551,1.855,1.855,232800004.0
2006-10-16 01:10:00,1.8551,1.8551,1.855,1.8551,116400002.0
2006-10-16 01:20:00,1.855,1.855,1.855,1.855,58200001.0
2006-10-16 01:25:00,1.8551,1.8551,1.8544,1.8545,232800004.0
2006-10-16 01:30:00,1.8546,1.8551,1.8546,1.8551,174600003.0
2006-10-16 01:35:00,1.855,1.8551,1.8549,1.8551,116400002.0
2006-10-16 01:40:00,1.855,1.855,1.8546,1.8546,174600003.0
2006-10-16 01:45:00,1.8545,1.8545,1.8545,1.8545,58200001.0
2006-10-16 01:50:00,1.8546,1.8547,1.8546,1.8546,58200001.0
2006-10-16 01:55:00,1.8545,1.8545,1.8542,1.8542,174600003.0
2006-10-16 02:00:00,1.85398,1.85415,1.85398,1.8541,285700003.0
2006-10-16 02:05:00,1.85405,1.85426,1.8538,1.85405,98300002.0
2006-10-16 02:10:00,1.85417,1.85423,1.85376,1.85408,264199999.0
2006-10-16 02:15:00,1.85401,1.85401,1.85359,1.85372,279199999.0
2006-10-16 02:20:00,1.85382,1.85391,1.85345,1.8536,295799998.0
2006-10-16 02:25:00,1.8535,1.85385,1.8535,1.85358,379400000.0
2006-10-16 02:30:00,1.85375,1.85423,1.85375,1.85407,381800004.0
2006-10-16 02:35:00,1.85407,1.85414,1.85364,1.85367,241999996.0
2006-10-16 02:40:00,1.85369,1.85391,1.85369,1.85391,307700001.0
2006-10-16 02:45:00,1.85388,1.85388,1.85338,1.85358,382399996.0
2006-10-16 02:50:00,1.85367,1.85388,1.85361,1.85369,268499999.0
2006-10-16 02:55:00,1.85345,1.85349,1.85303,1.85338,311300000.0
2006-10-16 03:00:00,1.85344,1.85374,1.85344,1.85365,304900002.0
2006-10-16 03:05:00,1.85357,1.85386,1.85355,1.85375,184300001.0
2006-10-16 03:10:00,1.8537,1.85373,1.85339,1.85348,303900002.0
2006-10-16 03:15:00,1.8536,1.85373,1.8535,1.85372,329399998.0
2006-10-16 03:20:00,1.85365,1.85367,1.85323,1.85343,433299998.0
2006-10-16 03:25:00,1.85348,1.85364,1.85343,1.85362,200400002.0
2006-10-16 03:30:00,1.85374,1.85374,1.85321,1.85323,328700001.0
2006-10-16 03:35:00,1.85329,1.85341,1.85307,1.8532,349100001.0
2006-10-16 03:40:00,1.85328,1.85335,1.85317,1.85317,199700001.0
2006-10-16 03:45:00,1.8531,1.8534,1.8531,1.85333,304769999.0
2006-10-16 03:50:00,1.8533,1.85357,1.85328,1.85334,404100000.0
2006-10-16 03:55:00,1.85335,1.85374,1.85334,1.8537,241800001.0
2006-10-16 04:00:00,1.85363,1.85379,1.85316,1.85323,430099999.0
2006-10-16 04:05:00,1.85313,1.85313,1.85217,1.85242,345799998.0
2006-10-16 04:10:00,1.85237,1.85292,1.85226,1.85279,295300001.0
2006-10-16 04:15:00,1.8529,1.85295,1.85252,1.85269,219500000.0
2006-10-16 04:20:00,1.85262,1.85302,1.85262,1.85278,301800003.0
2006-10-16 04:25:00,1.8528,1.85308,1.85277,1.85302,283799997.0
2006-10-16 04:30:00,1.85299,1.85307,1.85281,1.85306,282799999.0
2006-10-16 04:35:00,1.85305,1.85323,1.85297,1.85304,277800001.0
2006-10-16 04:40:00,1.85318,1.85328,1.8531,1.85315,221399998.0
2006-10-16 04:45:00,1.85325,1.85359,1.85325,1.85338,208899999.0
2006-10-16 04:50:00,1.8534,1.85353,1.85336,1.85353,143800000.0
2006-10-16 04:55:00,1.85352,1.85367,1.85333,1.85362,289700001.0
2006-10-16 05:00:00,1.85362,1.85362,1.85332,1.85339,157499998.0
2006-10-16 05:05:00,1.85349,1.85375,1.85341,1.8537,214000002.0
2006-10-16 05:10:00,1.85371,1.85371,1.85353,1.85368,148799998.0
2006-10-16 05:15:00,1.8537,1.8537,1.85331,1.8534,337400001.0
2006-10-16 05:20:00,1.85325,1.8537,1.85325,1.85354,345900000.0
2006-10-16 05:25:00,1.85359,1.8536,1.8534,1.85355,225499996.0
2006-10-16 05:30:00,1.85358,1.85363,1.85321,1.85347,246099999.0
2006-10-16 05:35:00,1.85338,1.85343,1.85325,1.85329,219300001.0
2006-10-16 05:40:00,1.85342,1.85362,1.8533,1.85361,288850001.0
2006-10-16 05:45:00,1.85368,1.85397,1.85368,1.85389,214799999.0
2006-10-16 05:50:00,1.85394,1.85403,1.85378,1.85388,328700001.0
2006-10-16 05:55:00,1.85382,1.85417,1.85382,1.8541,243300002.0
2006-10-16 06:00:00,1.85413,1.85447,1.85394,1.85432,325699998.0
2006-10-16 06:05:00,1.85431,1.85464,1.85429,1.8546,301599999.0
2006-10-16 06:10:00,1.85455,1.85463,1.85436,1.85438,214200000.0
2006-10-16 06:15:00,1.85438,1.85443,1.8541,1.85443,272299999.0
2006-10-16 06:20:00,1.8543,1.85457,1.85417,1.85433,340000000.0
2006-10-16 06:25:00,1.85438,1.85455,1.85413,1.85444,186600000.0
2006-10-16 06:30:00,1.85437,1.85452,1.85433,1.85449,251100001.0
2006-10-16 06:35:00,1.8545,1.85458,1.85427,1.85455,197400001.0
2006-10-16 06:40:00,1.85439,1.85466,1.85434,1.85448,210999998.0
2006-10-16 06:45:00,1.8545,1.85455,1.85437,1.85445,209299999.0
2006-10-16 06:50:00,1.8545,1.85453,1.85414,1.85452,226400001.0
2006-10-16 06:55:00,1.85447,1.85452,1.85425,1.85425,274800005.0
2006-10-16 07:00:00,1.85441,1.85452,1.85433,1.85434,408300001.0
2006-10-16 07:05:00,1.85442,1.85505,1.85442,1.85496,168500001.0
2006-10-16 07:10:00,1.8549,1.85531,1.8549,1.85513,321900001.0
2006-10-16 07:15:00,1.85517,1.85559,1.85506,1.85548,190950000.0
2006-10-16 07:20:00,1.85552,1.85605,1.85552,1.85584,267300001.0
2006-10-16 07:25:00,1.85592,1.85594,1.85561,1.85582,304200003.0
2006-10-16 07:30:00,1.8559,1.85594,1.85572,1.8559,319999998.0
2006-10-16 07:35:00,1.85588,1.85588,1.85517,1.85517,152300001.0
2006-10-16 07:40:00,1.8551,1.85523,1.85485,1.85508,198999997.0
2006-10-16 07:45:00,1.85505,1.85514,1.85498,1.85507,195600001.0
2006-10-16 07:50:00,1.85507,1.85511,1.85476,1.85492,313299999.0
2006-10-16 07:55:00,1.85496,1.8552,1.8548,1.85488,355600002.0
2006-10-16 08:00:00,1.85488,1.855,1.85459,1.85459,312499999.0
2006-10-16 08:05:00,1.85455,1.85502,1.85441,1.85475,347099998.0
2006-10-16 08:10:00,1.85473,1.85507,1.85453,1.85492,326600000.0
2006-10-16 08:15:00,1.85502,1.85503,1.85478,1.85495,201099999.0
2006-10-16 08:20:00,1.85492,1.85508,1.85472,1.85495,304499999.0
2006-10-16 08:25:00,1.85485,1.8549,1.85451,1.8546,397499998.0
2006-10-16 08:30:00,1.85464,1.85483,1.8543,1.85437,320799999.0
2006-10-16 08:35:00,1.85443,1.8546,1.85439,1.85452,250400001.0
2006-10-16 08:40:00,1.85452,1.85475,1.85437,1.85437,404899998.0
2006-10-16 08:45:00,1.85446,1.85517,1.85433,1.85513,276899997.0
2006-10-16 08:50:00,1.85508,1.85527,1.85492,1.8552,269299998.0
2006-10-16 08:55:00,1.85531,1.85687,1.8552,1.85665,182900000.0
2006-10-16 09:00:00,1.85676,1.85719,1.85646,1.85646,308200000.0
2006-10-16 09:05:00,1.85654,1.85722,1.85654,1.85705,376200002.0
2006-10-16 09:10:00,1.85726,1.8576,1.85706,1.8576,306199997.0
2006-10-16 09:15:00,1.85758,1.85769,1.85695,1.85695,399699995.0
2006-10-16 09:20:00,1.85683,1.85686,1.85534,1.85534,320100000.0
2006-10-16 09:25:00,1.8553,1.8562,1.8553,1.8562,310599999.0
2006-10-16 09:30:00,1.8563,1.85673,1.85629,1.85655,392200002.0
2006-10-16 09:35:00,1.8565,1.85662,1.85594,1.85594,183700002.0
2006-10-16 09:40:00,1.85592,1.85657,1.85572,1.85657,222800000.0
2006-10-16 09:45:00,1.85673,1.85716,1.85673,1.8569,350000000.0
2006-10-16 09:50:00,1.85692,1.85767,1.85691,1.85767,396799998.0
2006-10-16 09:55:00,1.85782,1.85967,1.85763,1.85934,356299991.0
2006-10-16 10:00:00,1.85922,1.85957,1.85916,1.85931,216100001.0
2006-10-16 10:05:00,1.85928,1.86154,1.85924,1.8611,368999996.0
2006-10-16 10:10:00,1.8611,1.86158,1.86077,1.86095,301800002.0
2006-10-16 10:15:00,1.86098,1.86116,1.8607,1.86076,260869997.0
2006-10-16 10:20:00,1.86067,1.86081,1.86029,1.86054,366599999.0
2006-10-16 10:25:00,1.8605,1.86073,1.86022,1.86022,286200000.0
2006-10-16 10:30:00,1.86016,1.86143,1.8601,1.86143,295500002.0
2006-10-16 10:35:00,1.86182,1.86202,1.86052,1.86052,250899998.0
2006-10-16 10:40:00,1.86062,1.86097,1.86054,1.86062,407900003.0
2006-10-16 10:45:00,1.86066,1.86075,1.86015,1.86015,274300003.0
2006-10-16 10:50:00,1.86007,1.86017,1.85971,1.86008,325300002.0
2006-10-16 10:55:00,1.86,1.86,1.85925,1.85954,411700001.0
2006-10-16 11:00:00,1.85948,1.86066,1.85947,1.86022,355299997.0
2006-10-16 11:05:00,1.86033,1.86074,1.86024,1.86063,386699999.0
2006-10-16 11:10:00,1.86058,1.86112,1.8605,1.86112,241900002.0
2006-10-16 11:15:00,1.86127,1.86163,1.86109,1.86118,261699998.0
2006-10-16 11:20:00,1.86124,1.86146,1.86104,1.8614,350200003.0
2006-10-16 11:25:00,1.86129,1.86135,1.86072,1.86091,337500003.0
2006-10-16 11:30:00,1.86094,1.86101,1.86061,1.86068,438100002.0
2006-10-16 11:35:00,1.86065,1.8608,1.86014,1.86014,449800001.0
2006-10-16 11:40:00,1.86003,1.86112,1.85999,1.86112,279900001.0
2006-10-16 11:45:00,1.86123,1.86148,1.86099,1.861,556999995.0
2006-10-16 11:50:00,1.86101,1.86153,1.86092,1.86092,344000000.0
2006-10-16 11:55:00,1.86089,1.86117,1.86075,1.86114,290999999.0
2006-10-16 12:00:00,1.8611,1.86137,1.86044,1.86045,427099999.0
2006-10-16 12:05:00,1.86062,1.86092,1.86047,1.86055,254399999.0
2006-10-16 12:10:00,1.86051,1.86051,1.85992,1.86015,265099999.0
2006-10-16 12:15:00,1.8601,1.86038,1.8601,1.86023,331000001.0
2006-10-16 12:20:00,1.86029,1.86035,1.86,1.86004,316800000.0
2006-10-16 12:25:00,1.85998,1.86019,1.8599,1.8601,388399996.0
2006-10-16 12:30:00,1.86008,1.86057,1.86008,1.86042,312999999.0
2006-10-16 12:35:00,1.86048,1.86096,1.86045,1.86076,284200000.0
2006-10-16 12:40:00,1.86075,1.86095,1.86048,1.86076,321000002.0
2006-10-16 12:45:00,1.86087,1.86088,1.86051,1.8607,307999998.0
2006-10-16 12:50:00,1.86075,1.86079,1.86003,1.86007,380100004.0
2006-10-16 12:55:00,1.85998,1.86004,1.859,1.85915,306499999.0
2006-10-16 13:00:00,1.85903,1.85979,1.85902,1.85933,289500000.0
2006-10-16 13:05:00,1.8593,1.85955,1.85908,1.85924,322200000.0
2006-10-16 13:10:00,1.85915,1.85949,1.85905,1.85931,201850002.0
2006-10-16 13:15:00,1.85932,1.85932,1.85879,1.8589,288200000.0
2006-10-16 13:20:00,1.85878,1.85878,1.85802,1.85816,217500002.0
2006-10-16 13:25:00,1.85823,1.85871,1.85806,1.85842,340799995.0
2006-10-16 13:30:00,1.85847,1.85907,1.85844,1.85896,374850000.0
2006-10-16 13:35:00,1.85906,1.85967,1.85906,1.85958,309100002.0
2006-10-16 13:40:00,1.85967,1.86046,1.85961,1.86037,365000001.0
2006-10-16 13:45:00,1.86035,1.86047,1.85988,1.86005,299900001.0
2006-10-16 13:50:00,1.86003,1.86003,1.85974,1.85988,279800000.0
2006-10-16 13:55:00,1.85979,1.86029,1.85978,1.86017,293199999.0
2006-10-16 14:00:00,1.86024,1.86038,1.85995,1.86016,241799999.0
2006-10-16 14:05:00,1.86011,1.86119,1.86011,1.86112,300750000.0
2006-10-16 14:10:00,1.8612,1.86125,1.86036,1.86042,341099997.0
2006-10-16 14:15:00,1.86037,1.86083,1.86029,1.86072,284699999.0
2006-10-16 14:20:00,1.86062,1.86108,1.86034,1.86068,315699997.0
2006-10-16 14:25:00,1.86076,1.86104,1.8605,1.86081,298100000.0
2006-10-16 14:30:00,1.86072,1.86129,1.86012,1.86127,310600002.0
2006-10-16 14:35:00,1.86119,1.86139,1.86076,1.8613,330299999.0
2006-10-16 14:40:00,1.86133,1.86425,1.86133,1.86385,296299999.0
2006-10-16 14:45:00,1.86382,1.86398,1.86322,1.86364,246350001.0
2006-10-16 14:50:00,1.86363,1.86363,1.86274,1.86293,305700000.0
2006-10-16 14:55:00,1.86303,1.86327,1.8628,1.86315,325100003.0
2006-10-16 15:00:00,1.86315,1.86315,1.86184,1.86223,228600001.0
2006-10-16 15:05:00,1.8622,1.86338,1.8622,1.86338,317449998.0
2006-10-16 15:10:00,1.86343,1.86349,1.86302,1.86335,289300000.0
2006-10-16 15:15:00,1.86331,1.86357,1.86314,1.86322,432799997.0
2006-10-16 15:20:00,1.86333,1.86373,1.86325,1.86354,328800001.0
2006-10-16 15:25:00,1.86356,1.864,1.86315,1.864,381299999.0
2006-10-16 15:30:00,1.864,1.86459,1.864,1.86423,280299998.0
2006-10-16 15:35:00,1.86428,1.86435,1.86352,1.86352,326300001.0
2006-10-16 15:40:00,1.86347,1.86374,1.86334,1.86363,320699998.0
2006-10-16 15:45:00,1.86357,1.86434,1.86355,1.86402,307899998.0
2006-10-16 15:50:00,1.86408,1.86429,1.86384,1.86384,434000001.0
2006-10-16 15:55:00,1.86378,1.86384,1.86327,1.86332,284400002.0
2006-10-16 16:00:00,1.86331,1.86337,1.86182,1.86222,402100000.0
2006-10-16 16:05:00,1.86228,1.86228,1.86187,1.86223,181499997.0
2006-10-16 16:10:00,1.86227,1.86232,1.86162,1.86171,354099999.0
2006-10-16 16:15:00,1.86169,1.86258,1.86132,1.86255,335000002.0
2006-10-16 16:20:00,1.86248,1.86252,1.86185,1.86185,337699999.0
2006-10-16 16:25:00,1.86162,1.86178,1.8612,1.86152,269200000.0
2006-10-16 16:30:00,1.8615,1.86166,1.86121,1.86149,321599999.0
2006-10-16 16:35:00,1.86164,1.86231,1.86164,1.86181,339899996.0
2006-10-16 16:40:00,1.86176,1.8619,1.86148,1.8616,298299997.0
2006-10-16 16:45:00,1.86154,1.86165,1.86065,1.8612,430300001.0
2006-10-16 16:50:00,1.86136,1.86138,1.86063,1.86067,458700000.0
2006-10-16 16:55:00,1.86057,1.86081,1.86033,1.86046,318350001.0
2006-10-16 17:00:00,1.86028,1.86037,1.86007,1.86037,384399996.0
2006-10-16 17:05:00,1.86038,1.8605,1.86019,1.86046,209300000.0
2006-10-16 17:10:00,1.86039,1.86067,1.86025,1.86067,302399999.0
2006-10-16 17:15:00,1.86063,1.86066,1.86032,1.86052,257300002.0
2006-10-16 17:20:00,1.86048,1.8611,1.86048,1.8608,300600001.0
2006-10-16 17:25:00,1.8608,1.8609,1.86064,1.8609,253100001.0
2006-10-16 17:30:00,1.86085,1.86098,1.85987,1.85987,300499999.0
2006-10-16 17:35:00,1.85992,1.86041,1.85992,1.8602,445700001.0
2006-10-16 17:40:00,1.86026,1.86045,1.86025,1.86038,244999999.0
2006-10-16 17:45:00,1.86025,1.86098,1.8602,1.86094,397949998.0
2006-10-16 17:50:00,1.8607,1.86075,1.86042,1.86061,220799999.0
2006-10-16 17:55:00,1.86053,1.86059,1.86023,1.86027,335149999.0
2006-10-16 18:00:00,1.86028,1.86052,1.86023,1.86047,4292000018.0
2006-10-16 18:05:00,1.86049,1.86064,1.86021,1.86056,4954099997.0
2006-10-16 18:10:00,1.86062,1.86138,1.86062,1.86116,3762250000.0
2006-10-16 18:15:00,1.8612,1.8612,1.86064,1.86088,3288919996.0
2006-10-16 18:20:00,1.86089,1.86101,1.86039,1.86075,3318900005.0
2006-10-16 18:25:00,1.86073,1.86089,1.85954,1.85983,3177050006.0
2006-10-16 18:30:00,1.85988,1.85988,1.8593,1.85945,2687349995.0
2006-10-16 18:35:00,1.85944,1.85964,1.85927,1.85952,1103100000.0
2006-10-16 18:40:00,1.85954,1.85981,1.8595,1.8596,1378699998.0
2006-10-16 18:45:00,1.85958,1.86007,1.85949,1.85998,938799993.0
2006-10-16 18:50:00,1.85998,1.86019,1.85985,1.86011,1999249999.0
2006-10-16 18:55:00,1.86018,1.86031,1.86,1.86,2548700003.0
2006-10-16 19:00:00,1.8601,1.86041,1.85999,1.86041,1533100005.0
2006-10-16 19:05:00,1.86041,1.86041,1.85979,1.85993,2002200000.0
2006-10-16 19:10:00,1.85988,1.85999,1.85941,1.85941,1418699996.0
2006-10-16 19:15:00,1.85928,1.86003,1.85922,1.85998,1283000001.0
2006-10-16 19:20:00,1.8599,1.86013,1.85982,1.86005,1617499994.0
2006-10-16 19:25:00,1.85996,1.86006,1.85958,1.85991,1539899999.0
2006-10-16 19:30:00,1.85994,1.86054,1.85981,1.86053,1561499998.0
2006-10-16 19:35:00,1.86053,1.86063,1.86025,1.86026,1358099999.0
2006-10-16 19:40:00,1.86021,1.86022,1.85978,1.85981,1571449994.0
2006-10-16 19:45:00,1.85979,1.85984,1.85957,1.85973,1008299994.0
2006-10-16 19:50:00,1.85975,1.85993,1.85945,1.8599,1009800000.0
2006-10-16 19:55:00,1.85984,1.8602,1.85981,1.86001,1443999997.0
2006-10-16 20:00:00,1.86,1.86008,1.8598,1.85998,1043600001.0
2006-10-16 20:05:00,1.86002,1.86033,1.85998,1.86031,1067700005.0
2006-10-16 20:10:00,1.8603,1.86057,1.86011,1.86023,972099990.0
2006-10-16 20:15:00,1.86023,1.86046,1.8602,1.86045,1043499996.0
2006-10-16 20:20:00,1.86038,1.8605,1.86012,1.8605,909400001.0
2006-10-16 20:25:00,1.8605,1.86073,1.86036,1.86065,1672870005.0
2006-10-16 20:30:00,1.86068,1.86084,1.86057,1.8607,2506750005.0
2006-10-16 20:35:00,1.8607,1.86078,1.86058,1.8607,915899998.0
2006-10-16 20:40:00,1.8607,1.86079,1.86062,1.86075,1045149991.0
2006-10-16 20:45:00,1.86073,1.8608,1.86046,1.86063,801299997.0
2006-10-16 20:50:00,1.86061,1.86061,1.86008,1.86022,1905100003.0
2006-10-16 20:55:00,1.86025,1.8603,1.85987,1.86007,2227669995.0
2006-10-16 21:00:00,1.86012,1.86032,1.86005,1.8603,1442000001.0
2006-10-16 21:05:00,1.8603,1.86048,1.8603,1.86035,826369997.0
2006-10-16 21:10:00,1.86047,1.86064,1.86047,1.86051,757720000.0
2006-10-16 21:15:00,1.86055,1.86055,1.86025,1.86026,665299998.0
2006-10-16 21:20:00,1.86028,1.86036,1.86,1.86002,891700006.0
2006-10-16 21:25:00,1.86003,1.86023,1.86003,1.8601,592149999.0
2006-10-16 21:30:00,1.86007,1.86031,1.86007,1.86015,637746993.0
2006-10-16 21:35:00,1.86019,1.86048,1.86013,1.86045,564699997.0
2006-10-16 21:40:00,1.86042,1.86048,1.86028,1.86032,552799994.0
2006-10-16 21:45:00,1.86032,1.86064,1.86032,1.8605,543599998.0
2006-10-16 21:50:00,1.86039,1.86081,1.86039,1.86081,420399998.0
2006-10-16 21:55:00,1.86087,1.86103,1.86068,1.86093,883100005.0
2006-10-16 22:00:00,1.86096,1.86099,1.86069,1.86072,781299998.0
2006-10-16 22:05:00,1.86071,1.86092,1.86068,1.86068,421000000.0
2006-10-16 22:10:00,1.86046,1.86064,1.8604,1.86053,369200001.0
2006-10-16 22:15:00,1.86053,1.86055,1.86027,1.86048,812199996.0
2006-10-16 22:20:00,1.8605,1.86074,1.86035,1.86065,518300003.0
2006-10-16 22:25:00,1.86068,1.86096,1.86059,1.86079,521099996.0
2006-10-16 22:30:00,1.8608,1.86115,1.86073,1.86073,574499997.0
2006-10-16 22:35:00,1.86075,1.86108,1.86075,1.86108,313899997.0
2006-10-16 22:40:00,1.86109,1.86128,1.861,1.86104,531799999.0
2006-10-16 22:45:00,1.861,1.86148,1.861,1.86148,306000001.0
2006-10-16 22:50:00,1.86155,1.86165,1.86112,1.86135,315999997.0
2006-10-16 22:55:00,1.86135,1.86148,1.8612,1.86137,322399998.0
2006-10-16 23:00:00,1.86101,1.86145,1.86033,1.86136,137400001.0
2006-10-16 23:05:00,1.86127,1.86129,1.8611,1.86112,212499999.0
2006-10-16 23:10:00,1.8611,1.86152,1.861,1.86112,214570001.0
2006-10-16 23:15:00,1.86103,1.86128,1.86092,1.86117,334799998.0
2006-10-16 23:20:00,1.86127,1.86127,1.86097,1.86117,272100002.0
2006-10-16 23:25:00,1.86103,1.86117,1.86092,1.86111,202400002.0
2006-10-16 23:30:00,1.86113,1.86136,1.8609,1.86096,336600000.0
2006-10-16 23:35:00,1.86103,1.86131,1.86089,1.86131,308500000.0
2006-10-16 23:40:00,1.86133,1.86139,1.86122,1.86134,174000001.0
2006-10-16 23:45:00,1.86137,1.86155,1.86125,1.86155,225599997.0
2006-10-16 23:50:00,1.86158,1.8624,1.8615,1.86193,195600000.0
2006-10-16 23:55:00,1.86178,1.862,1.86171,1.862,289300001.0
2006-10-17 00:00:00,1.86194,1.86194,1.86137,1.86137,265100001.0
2006-10-17 00:05:00,1.86133,1.86148,1.86121,1.86148,203000002.0
2006-10-17 00:10:00,1.86155,1.86155,1.86119,1.86142,135500000.0
2006-10-17 00:15:00,1.8615,1.86164,1.86129,1.86148,240199999.0
2006-10-17 00:20:00,1.86138,1.86164,1.86132,1.86148,227800001.0
2006-10-17 00:25:00,1.86138,1.86155,1.86136,1.86155,291299997.0
2006-10-17 00:30:00,1.86149,1.86163,1.86142,1.86142,424799995.0
2006-10-17 00:35:00,1.86158,1.86212,1.86149,1.86195,330200000.0
2006-10-17 00:40:00,1.8621,1.86223,1.86201,1.8621,171800000.0
2006-10-17 00:45:00,1.86198,1.86218,1.86182,1.86213,397200000.0
2006-10-17 00:50:00,1.86218,1.86221,1.86189,1.86197,270300001.0
2006-10-17 00:55:00,1.86198,1.86198,1.86156,1.86175,444400000.0
2006-10-17 01:00:00,1.86186,1.8621,1.86173,1.86178,242799999.0
2006-10-17 01:05:00,1.86183,1.86202,1.86171,1.86201,213299997.0
2006-10-17 01:10:00,1.86189,1.86201,1.8616,1.86177,285300001.0
2006-10-17 01:15:00,1.86175,1.86194,1.8615,1.86156,363899998.0
2006-10-17 01:20:00,1.86146,1.86195,1.86133,1.86182,303600000.0
2006-10-17 01:25:00,1.86182,1.86188,1.86124,1.86128,250399999.0
2006-10-17 01:30:00,1.86142,1.86142,1.86112,1.86119,346700005.0
2006-10-17 01:35:00,1.86111,1.86118,1.86094,1.86102,255600000.0
2006-10-17 01:40:00,1.86102,1.86117,1.86068,1.8611,297600005.0
2006-10-17 01:45:00,1.86118,1.86123,1.86101,1.8611,187399999.0
2006-10-17 01:50:00,1.86104,1.86129,1.86093,1.86121,283800005.0
2006-10-17 01:55:00,1.86122,1.86135,1.86101,1.8611,198900001.0
2006-10-17 02:00:00,1.8613,1.86155,1.86105,1.86155,315800003.0
2006-10-17 02:05:00,1.86155,1.86201,1.86142,1.86198,171500002.0
2006-10-17 02:10:00,1.86206,1.86294,1.86181,1.86284,332799996.0
2006-10-17 02:15:00,1.86285,1.86301,1.86251,1.86263,262900000.0
2006-10-17 02:20:00,1.8626,1.86288,1.86203,1.86288,258200000.0
2006-10-17 02:25:00,1.86288,1.86317,1.86282,1.86303,326000000.0
2006-10-17 02:30:00,1.86303,1.86316,1.86269,1.86296,219399998.0
2006-10-17 02:35:00,1.86315,1.86347,1.86315,1.86347,244599999.0
2006-10-17 02:40:00,1.86338,1.86353,1.86322,1.86347,247500000.0
2006-10-17 02:45:00,1.8634,1.86396,1.86335,1.86349,226600001.0
2006-10-17 02:50:00,1.86352,1.86367,1.86285,1.86312,267099997.0
2006-10-17 02:55:00,1.86297,1.86298,1.86268,1.86292,380800001.0
2006-10-17 03:00:00,1.86301,1.86303,1.86265,1.86284,319199999.0
2006-10-17 03:05:00,1.86292,1.86299,1.86232,1.86245,329299999.0
2006-10-17 03:10:00,1.86238,1.86257,1.86198,1.86207,336400001.0
2006-10-17 03:15:00,1.86211,1.86211,1.86159,1.86168,288400000.0
2006-10-17 03:20:00,1.86182,1.86215,1.86182,1.86215,155799998.0
2006-10-17 03:25:00,1.86213,1.86251,1.86212,1.86235,239900001.0
2006-10-17 03:30:00,1.86248,1.86254,1.86212,1.86233,210400000.0
2006-10-17 03:35:00,1.86238,1.86245,1.86217,1.86221,279999999.0
2006-10-17 03:40:00,1.86226,1.86245,1.86223,1.86234,202399999.0
2006-10-17 03:45:00,1.86226,1.86233,1.86205,1.86227,260600001.0
2006-10-17 03:50:00,1.86212,1.8623,1.86199,1.86205,434500004.0
2006-10-17 03:55:00,1.86208,1.86215,1.86195,1.86208,190000000.0
2006-10-17 04:00:00,1.86198,1.8621,1.86161,1.86198,258399998.0
2006-10-17 04:05:00,1.862,1.86205,1.86181,1.86199,273199996.0
2006-10-17 04:10:00,1.86199,1.86225,1.86199,1.8621,299000001.0
2006-10-17 04:15:00,1.8622,1.8622,1.86183,1.86197,294699999.0
2006-10-17 04:20:00,1.86195,1.86205,1.86162,1.86162,352700000.0
2006-10-17 04:25:00,1.8616,1.86164,1.86136,1.86152,377799996.0
2006-10-17 04:30:00,1.86148,1.8615,1.86128,1.8615,128600000.0
2006-10-17 04:35:00,1.86145,1.86163,1.86144,1.86154,170900000.0
2006-10-17 04:40:00,1.86152,1.86165,1.86144,1.86157,443999997.0
2006-10-17 04:45:00,1.86156,1.86163,1.86134,1.86143,154300001.0
2006-10-17 04:50:00,1.86145,1.86145,1.86131,1.86138,200099997.0
2006-10-17 04:55:00,1.86133,1.86173,1.86133,1.86158,239399998.0
2006-10-17 05:00:00,1.86167,1.86185,1.86154,1.86167,226900000.0
2006-10-17 05:05:00,1.86172,1.86178,1.86147,1.86175,240700001.0
2006-10-17 05:10:00,1.86176,1.86182,1.86153,1.8616,212699998.0
2006-10-17 05:15:00,1.86161,1.86195,1.86156,1.86174,213100001.0
2006-10-17 05:20:00,1.86174,1.86189,1.86169,1.86174,228799998.0
2006-10-17 05:25:00,1.86172,1.8619,1.86172,1.8619,248299995.0
2006-10-17 05:30:00,1.86189,1.8623,1.86186,1.86226,338500000.0
2006-10-17 05:35:00,1.86225,1.86284,1.86218,1.86269,313200003.0
2006-10-17 05:40:00,1.86268,1.8628,1.86244,1.86258,326100004.0
2006-10-17 05:45:00,1.86263,1.86263,1.86249,1.86259,147300000.0
2006-10-17 05:50:00,1.86265,1.8627,1.86247,1.86264,228100000.0
2006-10-17 05:55:00,1.8626,1.86278,1.86255,1.86265,224100002.0
2006-10-17 06:00:00,1.86268,1.86276,1.86247,1.86265,262300000.0
2006-10-17 06:05:00,1.86253,1.86253,1.862,1.862,318899997.0
2006-10-17 06:10:00,1.86198,1.86221,1.86197,1.86197,269499996.0
2006-10-17 06:15:00,1.86205,1.86215,1.86193,1.86208,299400002.0
2006-10-17 06:20:00,1.86212,1.86224,1.86167,1.86185,313299998.0
2006-10-17 06:25:00,1.86195,1.86202,1.86179,1.86191,270899997.0
2006-10-17 06:30:00,1.8618,1.86196,1.86166,1.86166,236799999.0
2006-10-17 06:35:00,1.86166,1.86174,1.86153,1.86167,240700000.0
2006-10-17 06:40:00,1.86165,1.86183,1.86153,1.86158,149200000.0
2006-10-17 06:45:00,1.86158,1.86173,1.86119,1.86158,337700000.0
2006-10-17 06:50:00,1.86165,1.86171,1.86121,1.86163,303900000.0
2006-10-17 06:55:00,1.86163,1.86167,1.86138,1.86138,159299999.0
2006-10-17 07:00:00,1.86159,1.86165,1.8615,1.8616,152900001.0
2006-10-17 07:05:00,1.86155,1.86168,1.86144,1.8616,220400001.0
2006-10-17 07:10:00,1.86164,1.86171,1.86123,1.86151,210399998.0
2006-10-17 07:15:00,1.8617,1.86177,1.86152,1.86167,303699998.0
2006-10-17 07:20:00,1.8617,1.86183,1.86134,1.86179,216799996.0
2006-10-17 07:25:00,1.86175,1.86198,1.86142,1.86195,363600003.0
2006-10-17 07:30:00,1.86195,1.86211,1.86186,1.86197,287400000.0
2006-10-17 07:35:00,1.86203,1.86203,1.86173,1.8619,217200000.0
2006-10-17 07:40:00,1.86188,1.86213,1.86179,1.862,368699998.0
2006-10-17 07:45:00,1.86207,1.86253,1.86207,1.86247,262100000.0
2006-10-17 07:50:00,1.86244,1.86265,1.86235,1.86265,123599998.0
2006-10-17 07:55:00,1.86277,1.863,1.86263,1.86292,287400000.0
2006-10-17 08:00:00,1.86287,1.86316,1.86273,1.86277,337899997.0
2006-10-17 08:05:00,1.86268,1.86268,1.86227,1.86238,262199997.0
2006-10-17 08:10:00,1.86234,1.86234,1.86132,1.86132,396499997.0
2006-10-17 08:15:00,1.86127,1.86127,1.86078,1.86115,285899997.0
2006-10-17 08:20:00,1.86124,1.86213,1.86124,1.86189,354100000.0
2006-10-17 08:25:00,1.86194,1.86224,1.86154,1.86174,246799999.0
2006-10-17 08:30:00,1.86177,1.86226,1.86176,1.86198,267900002.0
2006-10-17 08:35:00,1.86198,1.86204,1.86177,1.8619,371800002.0
2006-10-17 08:40:00,1.86193,1.86215,1.86164,1.86171,351270001.0
2006-10-17 08:45:00,1.86193,1.86317,1.86188,1.86297,311399998.0
2006-10-17 08:50:00,1.86295,1.8632,1.8622,1.8622,420200004.0
2006-10-17 08:55:00,1.86199,1.86259,1.86188,1.86212,235500002.0
2006-10-17 09:00:00,1.86202,1.86202,1.86099,1.86117,281000001.0
2006-10-17 09:05:00,1.86118,1.86192,1.86114,1.86183,413599999.0
2006-10-17 09:10:00,1.86195,1.86209,1.86124,1.86155,219700001.0
2006-10-17 09:15:00,1.86152,1.86178,1.86097,1.86172,329399999.0
2006-10-17 09:20:00,1.86165,1.86166,1.86124,1.8615,239850001.0
2006-10-17 09:25:00,1.86152,1.86163,1.86132,1.8615,259899999.0
2006-10-17 09:30:00,1.86145,1.8617,1.86134,1.86154,235900001.0
2006-10-17 09:35:00,1.86141,1.86169,1.861,1.8616,244100001.0
2006-10-17 09:40:00,1.8615,1.86181,1.8612,1.8617,314100004.0
2006-10-17 09:45:00,1.86169,1.86181,1.8615,1.86167,333700000.0
2006-10-17 09:50:00,1.86177,1.86238,1.86167,1.86223,306099997.0
2006-10-17 09:55:00,1.86232,1.86328,1.8621,1.86319,303599999.0
2006-10-17 10:00:00,1.863,1.86307,1.86255,1.86261,239900000.0
2006-10-17 10:05:00,1.86266,1.86266,1.8623,1.86255,396499999.0
2006-10-17 10:10:00,1.86256,1.8626,1.86209,1.86227,334200001.0
2006-10-17 10:15:00,1.86217,1.86228,1.86203,1.86223,229500000.0
2006-10-17 10:20:00,1.86217,1.86223,1.86169,1.86169,292599999.0
2006-10-17 10:25:00,1.86153,1.86153,1.86109,1.86124,306800004.0
2006-10-17 10:30:00,1.86173,1.86506,1.86146,1.86409,285099998.0
2006-10-17 10:35:00,1.8642,1.86426,1.8625,1.86303,331800001.0
2006-10-17 10:40:00,1.86322,1.86447,1.86322,1.86371,332599999.0
2006-10-17 10:45:00,1.86368,1.86412,1.86365,1.86405,293199998.0
2006-10-17 10:50:00,1.86381,1.86439,1.86356,1.86405,242700000.0
2006-10-17 10:55:00,1.86402,1.8654,1.86387,1.8654,433500004.0
2006-10-17 11:00:00,1.86557,1.86634,1.86484,1.86625,330500001.0
2006-10-17 11:05:00,1.86646,1.86693,1.86616,1.86683,414299998.0
2006-10-17 11:10:00,1.86671,1.8668,1.86571,1.86615,211900000.0
2006-10-17 11:15:00,1.86622,1.86668,1.86597,1.86662,305499999.0
2006-10-17 11:20:00,1.86639,1.8664,1.86564,1.86572,241299998.0
2006-10-17 11:25:00,1.86544,1.8655,1.86492,1.86537,393700000.0
2006-10-17 11:30:00,1.86535,1.86587,1.86509,1.86575,388300001.0
2006-10-17 11:35:00,1.86575,1.86622,1.86572,1.86611,368800000.0
2006-10-17 11:40:00,1.86604,1.8666,1.86601,1.86647,317299997.0
2006-10-17 11:45:00,1.8666,1.86709,1.86633,1.86661,341600001.0
2006-10-17 11:50:00,1.86669,1.86747,1.86664,1.86743,461300004.0
2006-10-17 11:55:00,1.86746,1.86765,1.8665,1.86657,440100005.0
2006-10-17 12:00:00,1.86649,1.86683,1.86642,1.86644,311000000.0
2006-10-17 12:05:00,1.86653,1.86679,1.86609,1.86676,338700002.0
2006-10-17 12:10:00,1.86678,1.86708,1.86636,1.86702,330499997.0
2006-10-17 12:15:00,1.86705,1.86796,1.86701,1.86713,262399999.0
2006-10-17 12:20:00,1.86737,1.86747,1.86709,1.86737,304400001.0
2006-10-17 12:25:00,1.86741,1.86768,1.86741,1.8676,383899998.0
2006-10-17 12:30:00,1.86759,1.86806,1.86757,1.86806,355600001.0
2006-10-17 12:35:00,1.86802,1.8685,1.86783,1.86846,341900001.0
2006-10-17 12:40:00,1.86835,1.86835,1.86721,1.86743,330799999.0
2006-10-17 12:45:00,1.86758,1.86789,1.86714,1.86715,315200001.0
2006-10-17 12:50:00,1.86717,1.86754,1.86698,1.86746,430799999.0
2006-10-17 12:55:00,1.86746,1.8678,1.86726,1.86777,232699999.0
2006-10-17 13:00:00,1.86778,1.86789,1.86766,1.86777,371600000.0
2006-10-17 13:05:00,1.86768,1.8677,1.86721,1.86753,261200001.0
2006-10-17 13:10:00,1.8674,1.86759,1.86722,1.86741,251600001.0
2006-10-17 13:15:00,1.86742,1.86742,1.86683,1.86739,362500001.0
2006-10-17 13:20:00,1.86743,1.86788,1.86733,1.86779,324399999.0
2006-10-17 13:25:00,1.86779,1.86817,1.86773,1.86792,334000002.0
2006-10-17 13:30:00,1.86781,1.868,1.86762,1.86763,290946993.0
2006-10-17 13:35:00,1.86759,1.86775,1.86747,1.8676,315599997.0
2006-10-17 13:40:00,1.86762,1.86771,1.86736,1.86743,365369998.0
2006-10-17 13:45:00,1.86742,1.86747,1.86705,1.86723,388820001.0
2006-10-17 13:50:00,1.86727,1.86729,1.86663,1.86679,263900000.0
2006-10-17 13:55:00,1.86676,1.86677,1.8664,1.86667,243999999.0
2006-10-17 14:00:00,1.86666,1.86666,1.86624,1.86643,292050004.0
2006-10-17 14:05:00,1.86636,1.86657,1.86618,1.86639,321500000.0
2006-10-17 14:10:00,1.86647,1.86679,1.86636,1.86642,250499998.0
2006-10-17 14:15:00,1.86642,1.8672,1.86635,1.86715,247100000.0
2006-10-17 14:20:00,1.8671,1.8675,1.86708,1.86733,251899999.0
2006-10-17 14:25:00,1.86736,1.8678,1.86733,1.86754,360200001.0
2006-10-17 14:30:00,1.8672,1.86751,1.86588,1.86731,323899999.0
2006-10-17 14:35:00,1.86707,1.86709,1.86643,1.86692,291299996.0
2006-10-17 14:40:00,1.86722,1.86748,1.86638,1.86673,276899996.0
2006-10-17 14:45:00,1.86685,1.86776,1.86679,1.86776,326800000.0
2006-10-17 14:50:00,1.86802,1.8685,1.86772,1.86785,371000001.0
2006-10-17 14:55:00,1.86789,1.86828,1.86755,1.86755,448749998.0
2006-10-17 15:00:00,1.86717,1.86717,1.86601,1.86672,378500001.0
2006-10-17 15:05:00,1.86673,1.86732,1.86633,1.86732,384400001.0
2006-10-17 15:10:00,1.86732,1.86755,1.86714,1.86748,355300000.0
2006-10-17 15:15:00,1.86774,1.87045,1.86774,1.87045,299400000.0
2006-10-17 15:20:00,1.8707,1.87114,1.87016,1.87049,378300001.0
2006-10-17 15:25:00,1.8706,1.87076,1.87003,1.87033,419599998.0
2006-10-17 15:30:00,1.87042,1.87111,1.87008,1.87038,338300001.0
2006-10-17 15:35:00,1.87034,1.87069,1.87003,1.87003,232000000.0
2006-10-17 15:40:00,1.87004,1.8705,1.86966,1.87045,332799999.0
2006-10-17 15:45:00,1.87048,1.87055,1.86993,1.87047,375399999.0
2006-10-17 15:50:00,1.87026,1.87032,1.86995,1.8702,276199999.0
2006-10-17 15:55:00,1.87017,1.87053,1.87009,1.87019,380699998.0
2006-10-17 16:00:00,1.87014,1.87099,1.87002,1.87095,401400002.0
2006-10-17 16:05:00,1.87092,1.87254,1.87091,1.87227,225639998.0
2006-10-17 16:10:00,1.87209,1.87227,1.87175,1.87181,331600000.0
2006-10-17 16:15:00,1.87187,1.87187,1.87124,1.87133,338999995.0
2006-10-17 16:20:00,1.87123,1.87148,1.87113,1.87148,311399998.0
2006-10-17 16:25:00,1.8715,1.8716,1.87065,1.87077,327599999.0
2006-10-17 16:30:00,1.87056,1.87056,1.86988,1.87028,246250000.0
2006-10-17 16:35:00,1.87043,1.87077,1.87043,1.87072,291500002.0
2006-10-17 16:40:00,1.87068,1.87068,1.87,1.87018,354600004.0
2006-10-17 16:45:00,1.87017,1.87064,1.86993,1.87057,342599999.0
2006-10-17 16:50:00,1.87058,1.8708,1.87041,1.87052,378200000.0
2006-10-17 16:55:00,1.87059,1.8706,1.86895,1.86907,341199997.0
2006-10-17 17:00:00,1.86906,1.86955,1.86906,1.8695,389599997.0
2006-10-17 17:05:00,1.86948,1.87002,1.86938,1.87002,227899998.0
2006-10-17 17:10:00,1.86999,1.8701,1.86982,1.86984,328299999.0
2006-10-17 17:15:00,1.86968,1.8701,1.86968,1.8701,299300002.0
2006-10-17 17:20:00,1.87018,1.87072,1.87015,1.87062,232799998.0
2006-10-17 17:25:00,1.87069,1.8716,1.87064,1.87157,314200000.0
2006-10-17 17:30:00,1.87157,1.87185,1.87134,1.87178,304100000.0
2006-10-17 17:35:00,1.87198,1.87224,1.8718,1.87207,290400002.0
2006-10-17 17:40:00,1.87218,1.87314,1.87217,1.87299,394300002.0
2006-10-17 17:45:00,1.87303,1.87347,1.87288,1.87293,274900001.0
2006-10-17 17:50:00,1.87286,1.87301,1.8726,1.87267,297800001.0
2006-10-17 17:55:00,1.87253,1.87323,1.87248,1.8731,207600000.0
2006-10-17 18:00:00,1.87308,1.87341,1.87269,1.8728,4369149991.0
2006-10-17 18:05:00,1.87276,1.87301,1.87227,1.87252,4825300003.0
2006-10-17 18:10:00,1.87255,1.87257,1.87153,1.87198,3648449996.0
2006-10-17 18:15:00,1.87203,1.87244,1.87187,1.87207,3482349991.0
2006-10-17 18:20:00,1.87209,1.8722,1.87138,1.87144,3452300009.0
2006-10-17 18:25:00,1.87138,1.87269,1.87138,1.87255,3250099994.0
2006-10-17 18:30:00,1.8726,1.87266,1.87196,1.87206,3047349991.0
2006-10-17 18:35:00,1.87207,1.87258,1.87206,1.87247,924149999.0
2006-10-17 18:40:00,1.8724,1.87242,1.87201,1.87219,1386299995.0
2006-10-17 18:45:00,1.8721,1.87215,1.87183,1.87198,929700000.0
2006-10-17 18:50:00,1.87202,1.87271,1.87188,1.87238,1759299997.0
2006-10-17 18:55:00,1.87241,1.87263,1.87213,1.87213,2519549999.0
2006-10-17 19:00:00,1.87203,1.87205,1.87129,1.87205,1518570003.0
2006-10-17 19:05:00,1.87207,1.87226,1.8718,1.87205,2002899999.0
2006-10-17 19:10:00,1.87204,1.87206,1.87156,1.87165,1518799994.0
2006-10-17 19:15:00,1.87165,1.87208,1.87151,1.87184,1282750003.0
2006-10-17 19:20:00,1.87179,1.87188,1.87157,1.87157,1615299991.0
2006-10-17 19:25:00,1.87161,1.87197,1.87146,1.8719,1529599993.0
2006-10-17 19:30:00,1.87182,1.87184,1.87141,1.8715,1474119999.0
2006-10-17 19:35:00,1.87148,1.87185,1.87122,1.87128,1390649996.0
2006-10-17 19:40:00,1.87125,1.87143,1.8712,1.87132,1380099998.0
2006-10-17 19:45:00,1.87132,1.87142,1.87118,1.87127,1008750002.0
2006-10-17 19:50:00,1.87125,1.87158,1.87118,1.8715,999799999.0
2006-10-17 19:55:00,1.87145,1.8715,1.87127,1.87133,1227899996.0
2006-10-17 20:00:00,1.87128,1.87134,1.87113,1.8712,940499994.0
2006-10-17 20:05:00,1.87115,1.87142,1.87061,1.87074,830900000.0
2006-10-17 20:10:00,1.8707,1.87097,1.87064,1.87072,1042600008.0
2006-10-17 20:15:00,1.87069,1.8707,1.87016,1.87018,921000000.0
2006-10-17 20:20:00,1.87006,1.87056,1.87002,1.87031,1088546998.0
2006-10-17 20:25:00,1.87029,1.87066,1.87014,1.8705,1683850008.0
2006-10-17 20:30:00,1.8705,1.8706,1.87033,1.87039,2370520000.0
2006-10-17 20:35:00,1.87043,1.87082,1.87041,1.87079,909000003.0
2006-10-17 20:40:00,1.8708,1.87092,1.87055,1.87078,1123499993.0
2006-10-17 20:45:00,1.87078,1.87096,1.87065,1.87093,875500000.0
2006-10-17 20:50:00,1.87083,1.87085,1.87019,1.87019,1760999998.0
2006-10-17 20:55:00,1.87019,1.87021,1.86983,1.87,1943099999.0
2006-10-17 21:00:00,1.87002,1.87026,1.86983,1.87015,1366149996.0
2006-10-17 21:05:00,1.8701,1.87016,1.86996,1.8701,604300000.0
2006-10-17 21:10:00,1.87019,1.8704,1.87005,1.8701,818399996.0
2006-10-17 21:15:00,1.87012,1.87012,1.86987,1.87006,530599999.0
2006-10-17 21:20:00,1.87004,1.87022,1.86995,1.87007,996500003.0
2006-10-17 21:25:00,1.87007,1.87015,1.86989,1.87015,545300001.0
2006-10-17 21:30:00,1.87018,1.87031,1.87004,1.87007,776646992.0
2006-10-17 21:35:00,1.87012,1.87093,1.87007,1.87093,439599999.0
2006-10-17 21:40:00,1.87104,1.8713,1.87075,1.87075,746699996.0
2006-10-17 21:45:00,1.87073,1.87081,1.87021,1.87045,621399996.0
2006-10-17 21:50:00,1.87046,1.87046,1.87029,1.87035,407500001.0
2006-10-17 21:55:00,1.87037,1.87045,1.87022,1.87027,858599996.0
2006-10-17 22:00:00,1.87031,1.87041,1.87013,1.87029,1069899988.0
2006-10-17 22:05:00,1.8703,1.87036,1.87004,1.87007,393499998.0
2006-10-17 22:10:00,1.87025,1.87034,1.87008,1.87022,316500000.0
2006-10-17 22:15:00,1.87027,1.87037,1.86995,1.87008,693900001.0
2006-10-17 22:20:00,1.87009,1.87012,1.86968,1.86977,659899998.0
2006-10-17 22:25:00,1.86982,1.87005,1.8698,1.86986,457200002.0
2006-10-17 22:30:00,1.86989,1.86996,1.86973,1.86978,541499999.0
2006-10-17 22:35:00,1.86977,1.86999,1.86976,1.86999,311300002.0
2006-10-17 22:40:00,1.86998,1.87001,1.86958,1.86971,395700000.0
2006-10-17 22:45:00,1.86971,1.8701,1.86964,1.8701,365750003.0
2006-10-17 22:50:00,1.86999,1.87039,1.86992,1.8703,218199998.0
2006-10-17 22:55:00,1.87035,1.87057,1.87033,1.87046,307099999.0
2006-10-17 23:00:00,1.87008,1.87041,1.86976,1.8704,282099997.0
2006-10-17 23:05:00,1.87045,1.87058,1.87029,1.87042,249799999.0
2006-10-17 23:10:00,1.87028,1.87028,1.86978,1.8701,471799997.0
2006-10-17 23:15:00,1.8701,1.87042,1.86993,1.87023,368100002.0
2006-10-17 23:20:00,1.87024,1.87053,1.86995,1.87022,326599999.0
2006-10-17 23:25:00,1.8703,1.87049,1.87009,1.87013,397700006.0
2006-10-17 23:30:00,1.86998,1.87008,1.8699,1.86992,333899999.0
2006-10-17 23:35:00,1.86988,1.87004,1.8698,1.86988,186599999.0
2006-10-17 23:40:00,1.86988,1.87002,1.86978,1.86983,136300000.0
2006-10-17 23:45:00,1.86975,1.86981,1.86947,1.86953,349069999.0
2006-10-17 23:50:00,1.86952,1.86981,1.86931,1.86969,294299998.0
2006-10-17 23:55:00,1.86972,1.87143,1.86972,1.87124,180000003.0
2006-10-18 00:00:00,1.87124,1.87148,1.87061,1.87075,369399998.0
2006-10-18 00:05:00,1.87064,1.87104,1.87037,1.87104,277000001.0
2006-10-18 00:10:00,1.87113,1.87179,1.87108,1.87161,350199996.0
2006-10-18 00:15:00,1.87167,1.87238,1.87153,1.87199,467699998.0
2006-10-18 00:20:00,1.87225,1.87233,1.87083,1.87087,328500003.0
2006-10-18 00:25:00,1.87071,1.87147,1.87066,1.87137,238149998.0
2006-10-18 00:30:00,1.8713,1.87187,1.87111,1.87167,307699996.0
2006-10-18 00:35:00,1.87161,1.87161,1.87139,1.87152,258699996.0
2006-10-18 00:40:00,1.87144,1.87144,1.87102,1.87118,214899997.0
2006-10-18 00:45:00,1.87125,1.87148,1.87125,1.87141,216399999.0
2006-10-18 00:50:00,1.87139,1.87152,1.87124,1.87137,200599999.0
2006-10-18 00:55:00,1.8713,1.87146,1.87116,1.87121,330700002.0
2006-10-18 01:00:00,1.87125,1.87128,1.87007,1.87016,260599997.0
2006-10-18 01:05:00,1.87026,1.87037,1.86999,1.86999,278500000.0
2006-10-18 01:10:00,1.86993,1.87018,1.86988,1.87015,225199999.0
2006-10-18 01:15:00,1.87009,1.87021,1.86992,1.87011,276500000.0
2006-10-18 01:20:00,1.87025,1.87033,1.87011,1.8702,128600000.0
2006-10-18 01:25:00,1.87023,1.87035,1.8699,1.87009,393399999.0
2006-10-18 01:30:00,1.87019,1.87031,1.8701,1.87029,135499999.0
2006-10-18 01:35:00,1.87015,1.87027,1.86977,1.86979,217799999.0
2006-10-18 01:40:00,1.86976,1.86999,1.86976,1.86992,304399999.0
2006-10-18 01:45:00,1.86987,1.86987,1.8695,1.86963,223900002.0
2006-10-18 01:50:00,1.86963,1.86968,1.86939,1.86951,171500001.0
2006-10-18 01:55:00,1.86949,1.86981,1.86932,1.86974,246600002.0
2006-10-18 02:00:00,1.86972,1.86997,1.86963,1.86997,285199997.0
2006-10-18 02:05:00,1.86998,1.87025,1.86971,1.87002,278499997.0
2006-10-18 02:10:00,1.87013,1.87023,1.86995,1.87008,347300003.0
2006-10-18 02:15:00,1.87015,1.87015,1.86994,1.87008,228200002.0
2006-10-18 02:20:00,1.87005,1.87005,1.86977,1.8698,312700002.0
2006-10-18 02:25:00,1.86956,1.86989,1.86926,1.86977,288200002.0
2006-10-18 02:30:00,1.86972,1.86982,1.86951,1.86968,267100001.0
2006-10-18 02:35:00,1.86968,1.86987,1.86965,1.86977,328299993.0
2006-10-18 02:40:00,1.86972,1.86978,1.86937,1.86955,296099997.0
2006-10-18 02:45:00,1.86958,1.86961,1.86919,1.86919,217299997.0
2006-10-18 02:50:00,1.86917,1.86991,1.8691,1.86991,265100000.0
2006-10-18 02:55:00,1.86982,1.86997,1.86962,1.86997,336849999.0
2006-10-18 03:00:00,1.87002,1.87011,1.86979,1.8701,207799999.0
2006-10-18 03:05:00,1.87008,1.87025,1.87005,1.87025,233899998.0
2006-10-18 03:10:00,1.87022,1.87033,1.87,1.87028,253199996.0
2006-10-18 03:15:00,1.87029,1.87032,1.86994,1.86999,203450001.0
2006-10-18 03:20:00,1.8699,1.87001,1.86982,1.86999,185800000.0
2006-10-18 03:25:00,1.8699,1.87002,1.8697,1.86997,165599998.0
2006-10-18 03:30:00,1.86991,1.87058,1.86984,1.87038,151899999.0
2006-10-18 03:35:00,1.87044,1.87077,1.87035,1.87062,255400000.0
2006-10-18 03:40:00,1.87067,1.87087,1.87064,1.87076,184200000.0
2006-10-18 03:45:00,1.87079,1.87099,1.87069,1.87092,279900002.0
2006-10-18 03:50:00,1.87087,1.87087,1.87038,1.87044,334499997.0
2006-10-18 03:55:00,1.87052,1.87067,1.87047,1.87063,237599999.0
2006-10-18 04:00:00,1.87065,1.87074,1.87051,1.87059,144900000.0
2006-10-18 04:05:00,1.8706,1.87065,1.8705,1.8706,248200001.0
2006-10-18 04:10:00,1.87053,1.87071,1.8705,1.8705,244900002.0
2006-10-18 04:15:00,1.8706,1.87068,1.87049,1.87049,208599998.0
2006-10-18 04:20:00,1.87036,1.87078,1.87036,1.8706,276500003.0
2006-10-18 04:25:00,1.8706,1.87073,1.87051,1.87073,316499998.0
2006-10-18 04:30:00,1.87072,1.87086,1.87045,1.87079,238599998.0
2006-10-18 04:35:00,1.87067,1.87079,1.87055,1.8707,259099999.0
2006-10-18 04:40:00,1.87075,1.87075,1.87055,1.87055,343299995.0
2006-10-18 04:45:00,1.87062,1.87065,1.87049,1.87063,245000003.0
2006-10-18 04:50:00,1.87063,1.87082,1.8705,1.87068,125599999.0
2006-10-18 04:55:00,1.87057,1.87099,1.87057,1.87067,320399997.0
2006-10-18 05:00:00,1.87063,1.87072,1.8705,1.87068,208400001.0
2006-10-18 05:05:00,1.87072,1.87072,1.87043,1.87052,176000000.0
2006-10-18 05:10:00,1.87052,1.87061,1.8702,1.87053,298299999.0
2006-10-18 05:15:00,1.8706,1.87076,1.87052,1.87072,288399998.0
2006-10-18 05:20:00,1.87065,1.87091,1.87046,1.8708,344700002.0
2006-10-18 05:25:00,1.87078,1.87096,1.8707,1.87094,294399998.0
2006-10-18 05:30:00,1.8709,1.87095,1.87059,1.87093,193400003.0
2006-10-18 05:35:00,1.87086,1.87093,1.87068,1.87075,184600002.0
2006-10-18 05:40:00,1.87087,1.87092,1.87063,1.87081,322399998.0
2006-10-18 05:45:00,1.8708,1.87094,1.87074,1.87078,187199999.0
2006-10-18 05:50:00,1.87087,1.87091,1.87066,1.87091,192400001.0
2006-10-18 05:55:00,1.87085,1.8712,1.87071,1.8708,394399998.0
2006-10-18 06:00:00,1.87082,1.87123,1.87082,1.87112,371699999.0
2006-10-18 06:05:00,1.87113,1.87133,1.87113,1.8712,271100002.0
2006-10-18 06:10:00,1.87119,1.87132,1.87112,1.87113,225799999.0
2006-10-18 06:15:00,1.87122,1.87144,1.87115,1.87144,296299997.0
2006-10-18 06:20:00,1.87143,1.87147,1.87114,1.87129,271400001.0
2006-10-18 06:25:00,1.87135,1.87135,1.87107,1.87124,210199999.0
2006-10-18 06:30:00,1.87121,1.87122,1.87091,1.87101,200200000.0
2006-10-18 06:35:00,1.87116,1.8713,1.87109,1.87112,173599999.0
2006-10-18 06:40:00,1.87122,1.87147,1.87122,1.87133,132400000.0
2006-10-18 06:45:00,1.87132,1.87146,1.87123,1.87132,215399998.0
2006-10-18 06:50:00,1.87128,1.87146,1.87105,1.87135,255100001.0
2006-10-18 06:55:00,1.87127,1.87141,1.8712,1.8712,117299999.0
2006-10-18 07:00:00,1.87138,1.8715,1.8712,1.87138,195600002.0
2006-10-18 07:05:00,1.87143,1.8715,1.87117,1.87134,201100000.0
2006-10-18 07:10:00,1.87136,1.8714,1.87106,1.8713,379299999.0
2006-10-18 07:15:00,1.87123,1.87132,1.87095,1.87097,326300003.0
2006-10-18 07:20:00,1.87098,1.87147,1.87098,1.87131,281399998.0
2006-10-18 07:25:00,1.87132,1.87145,1.8712,1.87142,391800003.0
2006-10-18 07:30:00,1.87139,1.87143,1.87125,1.87138,340070003.0
2006-10-18 07:35:00,1.87146,1.8715,1.87135,1.8714,185199999.0
2006-10-18 07:40:00,1.87142,1.87148,1.87109,1.87121,316800000.0
2006-10-18 07:45:00,1.87115,1.87137,1.87101,1.87137,271300000.0
2006-10-18 07:50:00,1.87143,1.87156,1.87135,1.87135,233300000.0
2006-10-18 07:55:00,1.87138,1.87172,1.87132,1.87172,271599997.0
2006-10-18 08:00:00,1.87174,1.8722,1.87159,1.87177,423400000.0
2006-10-18 08:05:00,1.87168,1.8718,1.8713,1.87162,252499999.0
2006-10-18 08:10:00,1.87159,1.87184,1.87138,1.8715,283749999.0
2006-10-18 08:15:00,1.87155,1.87201,1.87112,1.87123,242499997.0
2006-10-18 08:20:00,1.87127,1.87153,1.87118,1.87147,373300001.0
2006-10-18 08:25:00,1.87138,1.87168,1.87118,1.87152,365200003.0
2006-10-18 08:30:00,1.87142,1.8718,1.8713,1.87176,324200002.0
2006-10-18 08:35:00,1.87184,1.87303,1.87168,1.87237,378799997.0
2006-10-18 08:40:00,1.8722,1.87362,1.8722,1.87282,490999998.0
2006-10-18 08:45:00,1.87266,1.87277,1.87214,1.87217,355899997.0
2006-10-18 08:50:00,1.87204,1.87268,1.87179,1.87247,289500002.0
2006-10-18 08:55:00,1.87237,1.87252,1.87192,1.87245,278400001.0
2006-10-18 09:00:00,1.87249,1.87282,1.87116,1.87193,362299999.0
2006-10-18 09:05:00,1.8721,1.87216,1.87126,1.87146,281200003.0
2006-10-18 09:10:00,1.87155,1.87218,1.87155,1.87215,242200002.0
2006-10-18 09:15:00,1.87212,1.87255,1.87205,1.87227,329599998.0
2006-10-18 09:20:00,1.87232,1.87248,1.8722,1.87222,334100000.0
2006-10-18 09:25:00,1.87227,1.8732,1.87227,1.87309,345500001.0
2006-10-18 09:30:00,1.87293,1.87356,1.87282,1.87282,258299999.0
2006-10-18 09:35:00,1.87278,1.87299,1.87265,1.87265,320599998.0
2006-10-18 09:40:00,1.8726,1.87284,1.87225,1.87237,293599999.0
2006-10-18 09:45:00,1.87241,1.87242,1.87205,1.8721,264499998.0
2006-10-18 09:50:00,1.8721,1.87241,1.87191,1.87233,289599999.0
2006-10-18 09:55:00,1.8723,1.8729,1.87224,1.87255,344599999.0
2006-10-18 10:00:00,1.87252,1.87253,1.8715,1.87158,279999999.0
2006-10-18 10:05:00,1.87165,1.87178,1.87108,1.8714,368599995.0
2006-10-18 10:10:00,1.87143,1.87156,1.87127,1.87152,379999998.0
2006-10-18 10:15:00,1.87155,1.87192,1.8715,1.87192,248400000.0
2006-10-18 10:20:00,1.87188,1.87216,1.8718,1.872,308099997.0
2006-10-18 10:25:00,1.872,1.8721,1.87187,1.87187,413599991.0
2006-10-18 10:30:00,1.87154,1.87309,1.87135,1.8721,282450001.0
2006-10-18 10:35:00,1.87175,1.87175,1.87079,1.87088,355200002.0
2006-10-18 10:40:00,1.8708,1.8711,1.87054,1.8711,297400000.0
2006-10-18 10:45:00,1.87108,1.87131,1.87076,1.87127,208300000.0
2006-10-18 10:50:00,1.87128,1.87201,1.87128,1.87145,305100001.0
2006-10-18 10:55:00,1.87142,1.87142,1.87072,1.87072,382400001.0
2006-10-18 11:00:00,1.87069,1.87105,1.87049,1.87062,368049998.0
2006-10-18 11:05:00,1.87063,1.87068,1.8695,1.86978,379200003.0
2006-10-18 11:10:00,1.86989,1.87048,1.86989,1.87048,287900001.0
2006-10-18 11:15:00,1.8705,1.8705,1.87008,1.8701,330899999.0
2006-10-18 11:20:00,1.87002,1.87012,1.86947,1.87004,354900005.0
2006-10-18 11:25:00,1.86993,1.87013,1.86966,1.86975,266600000.0
2006-10-18 11:30:00,1.86963,1.86998,1.86942,1.86995,384000000.0
2006-10-18 11:35:00,1.86989,1.86998,1.86948,1.86948,288700001.0
2006-10-18 11:40:00,1.86941,1.87007,1.86941,1.87003,386100001.0
2006-10-18 11:45:00,1.87003,1.87006,1.86981,1.87002,496899997.0
2006-10-18 11:50:00,1.86991,1.87006,1.86958,1.86958,357400000.0
2006-10-18 11:55:00,1.86963,1.87,1.86963,1.86986,510099995.0
2006-10-18 12:00:00,1.86983,1.86991,1.86953,1.86963,378700002.0
2006-10-18 12:05:00,1.8697,1.86978,1.86917,1.8692,238199999.0
2006-10-18 12:10:00,1.86924,1.86972,1.86915,1.86968,319899996.0
2006-10-18 12:15:00,1.86981,1.87006,1.86978,1.86987,337900003.0
2006-10-18 12:20:00,1.87014,1.87078,1.87014,1.87072,315499996.0
2006-10-18 12:25:00,1.87068,1.87128,1.87061,1.8712,350599995.0
2006-10-18 12:30:00,1.87116,1.87128,1.87085,1.87085,351000003.0
2006-10-18 12:35:00,1.87089,1.87109,1.87078,1.87094,246400002.0
2006-10-18 12:40:00,1.87104,1.87119,1.87041,1.8705,418200003.0
2006-10-18 12:45:00,1.87062,1.87067,1.87036,1.87036,245399998.0
2006-10-18 12:50:00,1.87037,1.87076,1.87026,1.87076,393099996.0
2006-10-18 12:55:00,1.8707,1.87129,1.87069,1.87104,371100002.0
2006-10-18 13:00:00,1.87109,1.87133,1.87073,1.87077,256199999.0
2006-10-18 13:05:00,1.8707,1.87101,1.8707,1.87088,298499998.0
2006-10-18 13:10:00,1.87087,1.87121,1.87082,1.87115,311999998.0
2006-10-18 13:15:00,1.87114,1.87134,1.8708,1.87098,366099997.0
2006-10-18 13:20:00,1.87097,1.87101,1.87083,1.87095,302199997.0
2006-10-18 13:25:00,1.87102,1.87134,1.87098,1.87134,330700004.0
2006-10-18 13:30:00,1.8714,1.87178,1.87134,1.8717,283399998.0
2006-10-18 13:35:00,1.87167,1.87205,1.87162,1.87191,381099999.0
2006-10-18 13:40:00,1.87207,1.87222,1.87164,1.87168,571900000.0
2006-10-18 13:45:00,1.87153,1.87163,1.87127,1.8714,382200000.0
2006-10-18 13:50:00,1.87143,1.87215,1.87131,1.8721,205299999.0
2006-10-18 13:55:00,1.87198,1.87198,1.87151,1.87165,176200000.0
2006-10-18 14:00:00,1.87168,1.8717,1.87151,1.87165,307050000.0
2006-10-18 14:05:00,1.87158,1.87172,1.87146,1.87161,238100000.0
2006-10-18 14:10:00,1.87162,1.87192,1.87145,1.87186,311399998.0
2006-10-18 14:15:00,1.87179,1.87186,1.87135,1.87148,412600002.0
2006-10-18 14:20:00,1.87144,1.87185,1.87134,1.87136,208800002.0
2006-10-18 14:25:00,1.87164,1.87214,1.87164,1.87206,284646995.0
2006-10-18 14:30:00,1.87175,1.87195,1.87071,1.87125,391700001.0
2006-10-18 14:35:00,1.87127,1.87128,1.86909,1.86928,454269998.0
2006-10-18 14:40:00,1.86904,1.86904,1.86814,1.86847,443199999.0
2006-10-18 14:45:00,1.8685,1.86875,1.86768,1.86768,360199999.0
2006-10-18 14:50:00,1.86732,1.86808,1.86713,1.86775,355899998.0
2006-10-18 14:55:00,1.86753,1.86823,1.86726,1.86801,348800001.0
2006-10-18 15:00:00,1.86822,1.86853,1.86774,1.86848,259400002.0
2006-10-18 15:05:00,1.86856,1.86864,1.86737,1.86771,281700000.0
2006-10-18 15:10:00,1.86778,1.86778,1.86658,1.86715,260100000.0
2006-10-18 15:15:00,1.86714,1.86727,1.86664,1.86695,374500001.0
2006-10-18 15:20:00,1.86677,1.86691,1.86632,1.8669,408500003.0
2006-10-18 15:25:00,1.86693,1.86826,1.86688,1.8677,325799997.0
2006-10-18 15:30:00,1.86763,1.86787,1.86706,1.86758,300100001.0
2006-10-18 15:35:00,1.86775,1.86791,1.86734,1.86764,324100003.0
2006-10-18 15:40:00,1.86777,1.86806,1.86712,1.86717,395699999.0
2006-10-18 15:45:00,1.8672,1.86779,1.86706,1.86774,385999999.0
2006-10-18 15:50:00,1.86764,1.86829,1.86755,1.86795,286699999.0
2006-10-18 15:55:00,1.86793,1.86855,1.86787,1.8684,334299997.0
2006-10-18 16:00:00,1.86838,1.86851,1.8677,1.86785,391599996.0
2006-10-18 16:05:00,1.86786,1.8682,1.86773,1.86814,281899997.0
2006-10-18 16:10:00,1.86817,1.86823,1.86761,1.86763,370199995.0
2006-10-18 16:15:00,1.8676,1.86791,1.86749,1.86763,381700001.0
2006-10-18 16:20:00,1.86758,1.86789,1.86747,1.86768,282799997.0
2006-10-18 16:25:00,1.86777,1.86777,1.86738,1.86747,270300002.0
2006-10-18 16:30:00,1.86742,1.86792,1.86731,1.86792,368499999.0
2006-10-18 16:35:00,1.8678,1.86786,1.86706,1.86717,380799999.0
2006-10-18 16:40:00,1.86711,1.86722,1.86676,1.86692,382900004.0
2006-10-18 16:45:00,1.86695,1.86718,1.8667,1.8667,367900001.0
2006-10-18 16:50:00,1.86671,1.86699,1.86664,1.8669,321899995.0
2006-10-18 16:55:00,1.86691,1.86703,1.86661,1.86696,350899999.0
2006-10-18 17:00:00,1.86687,1.86707,1.86657,1.86698,354399997.0
2006-10-18 17:05:00,1.867,1.86767,1.86694,1.8674,254900001.0
2006-10-18 17:10:00,1.86733,1.86745,1.86719,1.86736,354100001.0
2006-10-18 17:15:00,1.86727,1.86754,1.86718,1.8674,274800000.0
2006-10-18 17:20:00,1.8674,1.86755,1.86731,1.86755,261800002.0
2006-10-18 17:25:00,1.8676,1.86765,1.86727,1.86732,149900000.0
2006-10-18 17:30:00,1.86733,1.86756,1.86733,1.86739,287899999.0
2006-10-18 17:35:00,1.86735,1.86762,1.86728,1.86751,241999997.0
2006-10-18 17:40:00,1.8675,1.86763,1.86736,1.86743,318999998.0
2006-10-18 17:45:00,1.86739,1.86749,1.86719,1.8673,279499998.0
2006-10-18 17:50:00,1.86722,1.8673,1.86695,1.86714,252500004.0
2006-10-18 17:55:00,1.8672,1.86733,1.86702,1.8672,236399999.0
2006-10-18 18:00:00,1.86718,1.86728,1.86702,1.86709,4457900005.0
2006-10-18 18:05:00,1.86704,1.86743,1.86675,1.86743,4866699978.0
2006-10-18 18:10:00,1.86737,1.86744,1.86715,1.86715,3570170001.0
2006-10-18 18:15:00,1.86717,1.86736,1.86707,1.86718,3424699994.0
2006-10-18 18:20:00,1.8672,1.86734,1.86693,1.86701,3143849987.0
2006-10-18 18:25:00,1.86698,1.86725,1.86696,1.86717,3120949995.0
2006-10-18 18:30:00,1.86714,1.86783,1.86706,1.86756,3090900006.0
2006-10-18 18:35:00,1.86752,1.86792,1.86738,1.86777,965900001.0
2006-10-18 18:40:00,1.86769,1.8677,1.8674,1.8674,1386600005.0
2006-10-18 18:45:00,1.8674,1.86789,1.8674,1.8678,1245299994.0
2006-10-18 18:50:00,1.86781,1.86791,1.86761,1.86777,1985499993.0
2006-10-18 18:55:00,1.86779,1.86789,1.86763,1.86775,2465499996.0
2006-10-18 19:00:00,1.86781,1.86821,1.86777,1.86815,1526900001.0
2006-10-18 19:05:00,1.86814,1.86827,1.86803,1.86825,1873499994.0
2006-10-18 19:10:00,1.86823,1.86858,1.86809,1.86858,1316399998.0
2006-10-18 19:15:00,1.86847,1.86873,1.86833,1.86857,1154699998.0
2006-10-18 19:20:00,1.8685,1.86855,1.86826,1.86836,1716899993.0
2006-10-18 19:25:00,1.86831,1.86831,1.86793,1.86796,1611149996.0
2006-10-18 19:30:00,1.86788,1.868,1.86738,1.86748,1411149999.0
2006-10-18 19:35:00,1.86748,1.86771,1.86731,1.8674,1346500002.0
2006-10-18 19:40:00,1.86742,1.86752,1.86725,1.86725,1758099994.0
2006-10-18 19:45:00,1.8672,1.86726,1.8662,1.86635,1102999998.0
2006-10-18 19:50:00,1.86637,1.86671,1.86637,1.86669,966150002.0
2006-10-18 19:55:00,1.86664,1.86691,1.86647,1.86681,1500300006.0
2006-10-18 20:00:00,1.86682,1.86706,1.86667,1.86669,836999998.0
2006-10-18 20:05:00,1.86671,1.86705,1.86669,1.86672,900000000.0
2006-10-18 20:10:00,1.86668,1.86672,1.86645,1.8666,795900000.0
2006-10-18 20:15:00,1.8666,1.86711,1.86651,1.86707,912399996.0
2006-10-18 20:20:00,1.86696,1.86696,1.86663,1.86694,1068299993.0
2006-10-18 20:25:00,1.86687,1.86722,1.86669,1.8671,1661799990.0
2006-10-18 20:30:00,1.86711,1.86733,1.86702,1.86718,2599599992.0
2006-10-18 20:35:00,1.86721,1.86744,1.8671,1.8672,953299992.0
2006-10-18 20:40:00,1.86721,1.86747,1.86713,1.86734,965599999.0
2006-10-18 20:45:00,1.86734,1.86734,1.86699,1.86713,1002350003.0
2006-10-18 20:50:00,1.86712,1.86723,1.86697,1.86715,1951149997.0
2006-10-18 20:55:00,1.8672,1.86735,1.86704,1.86735,2332719991.0
2006-10-18 21:00:00,1.86745,1.86747,1.86695,1.8671,1257269998.0
2006-10-18 21:05:00,1.8671,1.86726,1.8669,1.86719,720400002.0
2006-10-18 21:10:00,1.86724,1.86725,1.86692,1.8672,810400003.0
2006-10-18 21:15:00,1.86725,1.86764,1.86713,1.86755,730200001.0
2006-10-18 21:20:00,1.86755,1.86764,1.86744,1.8675,1003069992.0
2006-10-18 21:25:00,1.86747,1.86747,1.86721,1.86745,477599999.0
2006-10-18 21:30:00,1.86745,1.86749,1.8673,1.86737,941399998.0
2006-10-18 21:35:00,1.86741,1.86758,1.86731,1.86743,538299997.0
2006-10-18 21:40:00,1.8674,1.86751,1.86723,1.86733,551900005.0
2006-10-18 21:45:00,1.86732,1.86754,1.86726,1.86737,587799996.0
2006-10-18 21:50:00,1.8674,1.86746,1.86734,1.86734,470000001.0
2006-10-18 21:55:00,1.86736,1.86763,1.86731,1.86735,918599997.0
2006-10-18 22:00:00,1.86739,1.86743,1.86699,1.86718,882669994.0
2006-10-18 22:05:00,1.86721,1.86726,1.867,1.8671,435099998.0
2006-10-18 22:10:00,1.86702,1.86711,1.8669,1.8671,334899999.0
2006-10-18 22:15:00,1.8674,1.8674,1.86684,1.86707,694200001.0
2006-10-18 22:20:00,1.86709,1.86711,1.86667,1.86677,535399994.0
2006-10-18 22:25:00,1.86681,1.86699,1.86673,1.86683,570600002.0
2006-10-18 22:30:00,1.86687,1.86729,1.86685,1.86718,615800000.0
2006-10-18 22:35:00,1.86723,1.86754,1.86711,1.86718,276900001.0
2006-10-18 22:40:00,1.86721,1.86735,1.86702,1.86705,487450000.0
2006-10-18 22:45:00,1.86711,1.86737,1.86691,1.86737,295300000.0
2006-10-18 22:50:00,1.86741,1.86779,1.86733,1.86761,216599999.0
2006-10-18 22:55:00,1.86761,1.86778,1.86747,1.86772,356299999.0
2006-10-18 23:00:00,1.86759,1.86804,1.8674,1.86788,213400001.0
2006-10-18 23:05:00,1.8678,1.86792,1.8675,1.86782,308400000.0
2006-10-18 23:10:00,1.8678,1.86785,1.86748,1.86768,354999996.0
2006-10-18 23:15:00,1.86766,1.86782,1.8674,1.8676,191200001.0
2006-10-18 23:20:00,1.86764,1.8681,1.8675,1.86784,219299998.0
2006-10-18 23:25:00,1.86773,1.86776,1.86714,1.86714,261599999.0
2006-10-18 23:30:00,1.86705,1.86742,1.86698,1.8674,380220001.0
2006-10-18 23:35:00,1.86748,1.86759,1.86729,1.86736,324800001.0
2006-10-18 23:40:00,1.86747,1.86759,1.86729,1.86731,115700000.0
2006-10-18 23:45:00,1.86739,1.86788,1.86732,1.86779,198000002.0
2006-10-18 23:50:00,1.86784,1.86801,1.86745,1.86746,147900001.0
2006-10-18 23:55:00,1.86739,1.86739,1.86709,1.86732,275999997.0
2006-10-19 00:00:00,1.86735,1.86768,1.8673,1.86742,187199997.0
2006-10-19 00:05:00,1.86755,1.86817,1.86755,1.86793,122700001.0
2006-10-19 00:10:00,1.86795,1.86815,1.86788,1.86811,132999999.0
2006-10-19 00:15:00,1.86797,1.86817,1.86794,1.8681,248700000.0
2006-10-19 00:20:00,1.86808,1.86843,1.86807,1.86837,146099999.0
2006-10-19 00:25:00,1.868,1.86843,1.86793,1.86843,191000000.0
2006-10-19 00:30:00,1.86807,1.86841,1.86798,1.86836,126500000.0
2006-10-19 00:35:00,1.86812,1.86855,1.86718,1.86718,171399997.0
2006-10-19 00:40:00,1.86698,1.86716,1.86651,1.86701,374599998.0
2006-10-19 00:45:00,1.86715,1.86756,1.86708,1.86754,298799999.0
2006-10-19 00:50:00,1.86732,1.86772,1.86687,1.86703,321599998.0
2006-10-19 00:55:00,1.86702,1.86719,1.867,1.8671,332400000.0
2006-10-19 01:00:00,1.86708,1.86742,1.86697,1.86737,213499997.0
2006-10-19 01:05:00,1.86707,1.86745,1.86698,1.86745,341599999.0
2006-10-19 01:10:00,1.8675,1.868,1.86748,1.86756,210700004.0
2006-10-19 01:15:00,1.8675,1.86776,1.86734,1.86767,223700001.0
2006-10-19 01:20:00,1.86732,1.86776,1.86722,1.8676,205900000.0
2006-10-19 01:25:00,1.86781,1.86797,1.86754,1.86772,325199999.0
2006-10-19 01:30:00,1.86778,1.86822,1.86771,1.8681,168500001.0
2006-10-19 01:35:00,1.86785,1.86812,1.8678,1.86793,211600000.0
2006-10-19 01:40:00,1.86795,1.86811,1.8679,1.86792,325599999.0
2006-10-19 01:45:00,1.86805,1.86811,1.86771,1.86782,271200000.0
2006-10-19 01:50:00,1.86781,1.86793,1.86739,1.86739,259900000.0
2006-10-19 01:55:00,1.86732,1.86741,1.86707,1.86735,292199996.0
2006-10-19 02:00:00,1.86732,1.86805,1.86726,1.86804,272600003.0
2006-10-19 02:05:00,1.86798,1.86827,1.86792,1.86815,212099997.0
2006-10-19 02:10:00,1.86825,1.86829,1.86803,1.8682,252599999.0
2006-10-19 02:15:00,1.86825,1.86871,1.86815,1.86871,293599999.0
2006-10-19 02:20:00,1.86878,1.86878,1.8686,1.86868,414300001.0
2006-10-19 02:25:00,1.86873,1.86947,1.86853,1.86915,327100000.0
2006-10-19 02:30:00,1.86905,1.86915,1.86836,1.86858,209599998.0
2006-10-19 02:35:00,1.8686,1.86868,1.86848,1.86855,199199998.0
2006-10-19 02:40:00,1.86847,1.86865,1.86832,1.86857,308299999.0
2006-10-19 02:45:00,1.86848,1.86865,1.86843,1.8686,235500000.0
2006-10-19 02:50:00,1.86853,1.86853,1.86719,1.86725,296600001.0
2006-10-19 02:55:00,1.86727,1.86747,1.86651,1.86687,302799997.0
2006-10-19 03:00:00,1.86674,1.86749,1.86659,1.86734,276299999.0
2006-10-19 03:05:00,1.86728,1.86748,1.86715,1.86748,284699998.0
2006-10-19 03:10:00,1.86748,1.86751,1.8672,1.86745,136100001.0
2006-10-19 03:15:00,1.86747,1.8675,1.86738,1.86747,206500001.0
2006-10-19 03:20:00,1.86755,1.86755,1.86742,1.86755,120799999.0
2006-10-19 03:25:00,1.8675,1.8677,1.86747,1.8675,215699999.0
2006-10-19 03:30:00,1.86757,1.86762,1.86743,1.86743,175600000.0
2006-10-19 03:35:00,1.86747,1.8676,1.86745,1.8675,227800003.0
2006-10-19 03:40:00,1.86749,1.86798,1.86739,1.86796,204399998.0
2006-10-19 03:45:00,1.868,1.86808,1.86765,1.86776,365649999.0
2006-10-19 03:50:00,1.86765,1.86799,1.86751,1.86767,398999996.0
2006-10-19 03:55:00,1.86772,1.86785,1.86763,1.86763,257499998.0
2006-10-19 04:00:00,1.86771,1.86772,1.86755,1.8676,233099997.0
2006-10-19 04:05:00,1.86757,1.86777,1.86752,1.8677,261900001.0
2006-10-19 04:10:00,1.86765,1.86775,1.8675,1.8675,295800000.0
2006-10-19 04:15:00,1.86757,1.86798,1.86757,1.86768,247300000.0
2006-10-19 04:20:00,1.86765,1.86775,1.86751,1.8677,320399997.0
2006-10-19 04:25:00,1.86756,1.86756,1.86724,1.86743,327700001.0
2006-10-19 04:30:00,1.86742,1.86785,1.86734,1.86765,196599998.0
2006-10-19 04:35:00,1.86777,1.86789,1.86757,1.86779,254000001.0
2006-10-19 04:40:00,1.86802,1.86818,1.86789,1.86805,313700001.0
2006-10-19 04:45:00,1.86815,1.86825,1.86803,1.86822,218499998.0
2006-10-19 04:50:00,1.86822,1.86822,1.86796,1.86804,158299999.0
2006-10-19 04:55:00,1.86803,1.86824,1.86788,1.86821,335600000.0
2006-10-19 05:00:00,1.86827,1.86831,1.868,1.8681,175500002.0
2006-10-19 05:05:00,1.86811,1.86829,1.86798,1.8681,132200000.0
2006-10-19 05:10:00,1.86815,1.86815,1.86801,1.86807,226500001.0
2006-10-19 05:15:00,1.86811,1.86814,1.86792,1.86804,250200000.0
2006-10-19 05:20:00,1.86799,1.86824,1.86788,1.86793,140700000.0
2006-10-19 05:25:00,1.86788,1.86808,1.86767,1.86808,189000002.0
2006-10-19 05:30:00,1.86807,1.86821,1.86785,1.86815,268100000.0
2006-10-19 05:35:00,1.86806,1.86823,1.868,1.86823,231849998.0
2006-10-19 05:40:00,1.86808,1.86814,1.86796,1.868,220300003.0
2006-10-19 05:45:00,1.8681,1.8682,1.86795,1.86816,254500001.0
2006-10-19 05:50:00,1.86803,1.86824,1.86801,1.86815,279300000.0
2006-10-19 05:55:00,1.86812,1.86824,1.86803,1.8681,284199997.0
2006-10-19 06:00:00,1.86818,1.86826,1.86808,1.86826,389299997.0
2006-10-19 06:05:00,1.8682,1.86825,1.86793,1.86806,273200002.0
2006-10-19 06:10:00,1.86805,1.86813,1.8679,1.8679,162899997.0
2006-10-19 06:15:00,1.86805,1.86805,1.86787,1.86799,284800002.0
2006-10-19 06:20:00,1.86796,1.86811,1.86792,1.86804,241999999.0
2006-10-19 06:25:00,1.86811,1.86814,1.86797,1.86814,127399998.0
2006-10-19 06:30:00,1.86808,1.86808,1.86756,1.86769,251200000.0
2006-10-19 06:35:00,1.86772,1.868,1.86764,1.86789,244600003.0
2006-10-19 06:40:00,1.86785,1.86802,1.86782,1.86791,181900000.0
2006-10-19 06:45:00,1.86792,1.86822,1.86787,1.86801,216600002.0
2006-10-19 06:50:00,1.8681,1.8681,1.86769,1.86806,138900000.0
2006-10-19 06:55:00,1.86798,1.86813,1.86791,1.86792,239599998.0
2006-10-19 07:00:00,1.86805,1.86815,1.86797,1.8681,188999998.0
2006-10-19 07:05:00,1.86807,1.86827,1.86804,1.86818,151499999.0
2006-10-19 07:10:00,1.86808,1.86818,1.86794,1.868,301300002.0
2006-10-19 07:15:00,1.86807,1.86861,1.86796,1.86813,285899998.0
2006-10-19 07:20:00,1.86807,1.86844,1.86803,1.86812,244299999.0
2006-10-19 07:25:00,1.86808,1.86816,1.86787,1.86787,301800000.0
2006-10-19 07:30:00,1.86785,1.86796,1.86772,1.8678,331499998.0
2006-10-19 07:35:00,1.86784,1.86813,1.86769,1.86807,186400001.0
2006-10-19 07:40:00,1.86802,1.86818,1.86789,1.86803,408100001.0
2006-10-19 07:45:00,1.86807,1.86812,1.86784,1.868,351699999.0
2006-10-19 07:50:00,1.868,1.86812,1.86797,1.868,166399999.0
2006-10-19 07:55:00,1.86804,1.86816,1.86793,1.86814,164000000.0
2006-10-19 08:00:00,1.86815,1.86816,1.86773,1.86797,284499998.0
2006-10-19 08:05:00,1.868,1.86823,1.86785,1.86823,267700002.0
2006-10-19 08:10:00,1.8682,1.86831,1.86809,1.86828,350299999.0
2006-10-19 08:15:00,1.86832,1.86832,1.86794,1.86807,274199994.0
2006-10-19 08:20:00,1.86807,1.86829,1.86797,1.86817,351399995.0
2006-10-19 08:25:00,1.86814,1.86908,1.86814,1.86865,254100001.0
2006-10-19 08:30:00,1.86848,1.86876,1.86845,1.8687,273399997.0
2006-10-19 08:35:00,1.86864,1.86923,1.8686,1.86911,210500000.0
2006-10-19 08:40:00,1.8691,1.86931,1.86888,1.86888,261800000.0
2006-10-19 08:45:00,1.86891,1.86891,1.86849,1.86859,249300002.0
2006-10-19 08:50:00,1.86858,1.86888,1.8685,1.86886,349200001.0
2006-10-19 08:55:00,1.86884,1.86936,1.86881,1.86921,180700000.0
2006-10-19 09:00:00,1.86923,1.87044,1.86923,1.87033,372499998.0
2006-10-19 09:05:00,1.87033,1.87058,1.87016,1.87033,319549998.0
2006-10-19 09:10:00,1.87033,1.87044,1.86986,1.87022,254699999.0
2006-10-19 09:15:00,1.87018,1.87027,1.86962,1.87022,237000001.0
2006-10-19 09:20:00,1.87027,1.87029,1.86955,1.86955,238899997.0
2006-10-19 09:25:00,1.86931,1.87,1.86931,1.87,242599999.0
2006-10-19 09:30:00,1.87019,1.872,1.87019,1.87192,301299999.0
2006-10-19 09:35:00,1.87217,1.87219,1.87158,1.87208,326000000.0
2006-10-19 09:40:00,1.87215,1.87273,1.872,1.87204,300200001.0
2006-10-19 09:45:00,1.87192,1.8723,1.87185,1.87195,200500000.0
2006-10-19 09:50:00,1.87191,1.87245,1.87179,1.87245,408599996.0
2006-10-19 09:55:00,1.8725,1.87288,1.87227,1.87281,281100001.0
2006-10-19 10:00:00,1.87264,1.87264,1.8721,1.8721,291800000.0
2006-10-19 10:05:00,1.87204,1.87211,1.87188,1.87198,220299998.0
2006-10-19 10:10:00,1.872,1.87201,1.87169,1.87177,236199999.0
2006-10-19 10:15:00,1.8718,1.87205,1.8715,1.87205,376950000.0
2006-10-19 10:20:00,1.87202,1.87236,1.87202,1.87203,384400003.0
2006-10-19 10:25:00,1.87199,1.87264,1.87198,1.8722,302600002.0
2006-10-19 10:30:00,1.87135,1.87135,1.86815,1.86815,390599999.0
2006-10-19 10:35:00,1.86811,1.86878,1.86785,1.86793,257700000.0
2006-10-19 10:40:00,1.86802,1.86807,1.86758,1.86772,425999999.0
2006-10-19 10:45:00,1.86763,1.86763,1.86646,1.86668,341800001.0
2006-10-19 10:50:00,1.86676,1.86764,1.86676,1.86757,340600001.0
2006-10-19 10:55:00,1.86749,1.86783,1.86712,1.86783,523400001.0
2006-10-19 11:00:00,1.86801,1.86892,1.86788,1.86826,365099999.0
2006-10-19 11:05:00,1.86828,1.86837,1.86775,1.86778,352700000.0
2006-10-19 11:10:00,1.8678,1.86835,1.86775,1.86825,378399998.0
2006-10-19 11:15:00,1.86828,1.86868,1.86812,1.86851,324800002.0
2006-10-19 11:20:00,1.86845,1.86874,1.86835,1.86857,442600000.0
2006-10-19 11:25:00,1.86845,1.86961,1.8684,1.86961,313299996.0
2006-10-19 11:30:00,1.86977,1.87001,1.86942,1.86963,436799997.0
2006-10-19 11:35:00,1.86953,1.86964,1.86933,1.86959,406699998.0
2006-10-19 11:40:00,1.86961,1.87003,1.86955,1.86985,406500001.0
2006-10-19 11:45:00,1.86981,1.86983,1.86957,1.86981,402600000.0
2006-10-19 11:50:00,1.8697,1.86983,1.8695,1.86955,330900000.0
2006-10-19 11:55:00,1.86951,1.86982,1.86928,1.86936,379199997.0
2006-10-19 12:00:00,1.86934,1.86948,1.86843,1.86853,293700001.0
2006-10-19 12:05:00,1.86868,1.86889,1.86839,1.86843,352400002.0
2006-10-19 12:10:00,1.86856,1.86907,1.86849,1.86907,231799999.0
2006-10-19 12:15:00,1.86907,1.8692,1.86849,1.86849,255199999.0
2006-10-19 12:20:00,1.8686,1.86884,1.86838,1.86859,339199998.0
2006-10-19 12:25:00,1.8686,1.86884,1.8684,1.86841,351399998.0
2006-10-19 12:30:00,1.86845,1.86855,1.8682,1.8682,436399999.0
2006-10-19 12:35:00,1.86827,1.86855,1.86821,1.86839,278600001.0
2006-10-19 12:40:00,1.8684,1.86851,1.86825,1.86842,285500000.0
2006-10-19 12:45:00,1.86852,1.86895,1.86836,1.86871,337600004.0
2006-10-19 12:50:00,1.86878,1.86921,1.8687,1.86889,312700001.0
2006-10-19 12:55:00,1.86892,1.86901,1.86837,1.86852,312100002.0
2006-10-19 13:00:00,1.86833,1.8687,1.86831,1.86864,396400003.0
2006-10-19 13:05:00,1.86858,1.86898,1.86847,1.86878,318499999.0
2006-10-19 13:10:00,1.86876,1.86904,1.8686,1.869,290900001.0
2006-10-19 13:15:00,1.869,1.869,1.86842,1.8687,326200002.0
2006-10-19 13:20:00,1.86858,1.86917,1.86842,1.86855,159500000.0
2006-10-19 13:25:00,1.86852,1.86877,1.86832,1.86832,363899997.0
2006-10-19 13:30:00,1.8684,1.86867,1.8683,1.86862,319399995.0
2006-10-19 13:35:00,1.86867,1.86877,1.86825,1.8683,406400000.0
2006-10-19 13:40:00,1.86826,1.86871,1.86786,1.86871,429999993.0
2006-10-19 13:45:00,1.86865,1.86865,1.8681,1.86818,404900002.0
2006-10-19 13:50:00,1.86821,1.86833,1.86807,1.86833,270200000.0
2006-10-19 13:55:00,1.86841,1.86868,1.86841,1.86842,409599998.0
2006-10-19 14:00:00,1.86851,1.8687,1.86832,1.86842,349399996.0
2006-10-19 14:05:00,1.86841,1.86858,1.86826,1.86826,298070000.0
2006-10-19 14:10:00,1.86837,1.86845,1.86805,1.86805,248699998.0
2006-10-19 14:15:00,1.86807,1.86859,1.86807,1.86857,234300000.0
2006-10-19 14:20:00,1.86845,1.86899,1.86825,1.8688,186699999.0
2006-10-19 14:25:00,1.86873,1.87011,1.8686,1.86957,404300001.0
2006-10-19 14:30:00,1.86938,1.8694,1.86861,1.86885,453300001.0
2006-10-19 14:35:00,1.86882,1.86889,1.86799,1.86814,317900001.0
2006-10-19 14:40:00,1.86813,1.86843,1.86807,1.86827,339699999.0
2006-10-19 14:45:00,1.86821,1.86849,1.86802,1.86835,388700003.0
2006-10-19 14:50:00,1.86845,1.86961,1.86835,1.86961,270700001.0
2006-10-19 14:55:00,1.86966,1.86966,1.86906,1.86932,311300003.0
2006-10-19 15:00:00,1.86936,1.86954,1.86908,1.86924,272000000.0
2006-10-19 15:05:00,1.86922,1.86952,1.86904,1.86923,308899997.0
2006-10-19 15:10:00,1.86927,1.8694,1.86911,1.86929,303100001.0
2006-10-19 15:15:00,1.86934,1.87033,1.86934,1.8702,332200001.0
2006-10-19 15:20:00,1.87028,1.8709,1.87025,1.87025,356100003.0
2006-10-19 15:25:00,1.87024,1.87106,1.87004,1.87038,386000000.0
2006-10-19 15:30:00,1.87036,1.87069,1.87026,1.87059,305400000.0
2006-10-19 15:35:00,1.87066,1.87088,1.87053,1.87075,298199997.0
2006-10-19 15:40:00,1.87065,1.87151,1.87058,1.87147,294600000.0
2006-10-19 15:45:00,1.8715,1.8727,1.8715,1.8726,430399999.0
2006-10-19 15:50:00,1.87275,1.87306,1.87224,1.87224,362799999.0
2006-10-19 15:55:00,1.87229,1.87279,1.87179,1.87207,256200000.0
2006-10-19 16:00:00,1.87224,1.87273,1.87172,1.87267,323200001.0
2006-10-19 16:05:00,1.87257,1.87317,1.87225,1.87253,293900000.0
2006-10-19 16:10:00,1.87248,1.87288,1.87247,1.87288,340499999.0
2006-10-19 16:15:00,1.87304,1.87311,1.87227,1.87241,269600002.0
2006-10-19 16:20:00,1.8724,1.87288,1.87231,1.87255,403900002.0
2006-10-19 16:25:00,1.8725,1.87314,1.87246,1.87305,434699999.0
2006-10-19 16:30:00,1.87298,1.87397,1.87287,1.87397,242900001.0
2006-10-19 16:35:00,1.87408,1.87598,1.87405,1.87557,410099998.0
2006-10-19 16:40:00,1.87543,1.87688,1.87543,1.87688,388500001.0
2006-10-19 16:45:00,1.87682,1.87682,1.87619,1.87645,362499998.0
2006-10-19 16:50:00,1.87642,1.87648,1.87588,1.87646,281749999.0
2006-10-19 16:55:00,1.87662,1.87666,1.87568,1.87575,307100004.0
2006-10-19 17:00:00,1.87564,1.87608,1.87546,1.87576,361000000.0
2006-10-19 17:05:00,1.87575,1.87612,1.87573,1.87598,387999999.0
2006-10-19 17:10:00,1.87598,1.87622,1.87585,1.876,412200003.0
2006-10-19 17:15:00,1.87605,1.87624,1.87536,1.8756,269799997.0
2006-10-19 17:20:00,1.87554,1.87556,1.875,1.87513,273899997.0
2006-10-19 17:25:00,1.87512,1.87537,1.87497,1.87534,267700000.0
2006-10-19 17:30:00,1.87535,1.87595,1.87526,1.87583,240900004.0
2006-10-19 17:35:00,1.87578,1.87608,1.87558,1.87567,329499999.0
2006-10-19 17:40:00,1.87575,1.876,1.87564,1.8758,413900000.0
2006-10-19 17:45:00,1.87579,1.87649,1.87573,1.87628,301300000.0
2006-10-19 17:50:00,1.87613,1.87628,1.87559,1.87589,277349997.0
2006-10-19 17:55:00,1.87583,1.87583,1.87527,1.8754,175300000.0
2006-10-19 18:00:00,1.8762,1.87802,1.87547,1.87673,3880119997.0
2006-10-19 18:05:00,1.87667,1.87727,1.87624,1.87709,4932700003.0
2006-10-19 18:10:00,1.87712,1.87736,1.87667,1.87678,3418700002.0
2006-10-19 18:15:00,1.87671,1.87676,1.87587,1.87596,3369299986.0
2006-10-19 18:20:00,1.87606,1.87668,1.87606,1.87633,3446100007.0
2006-10-19 18:25:00,1.8762,1.8768,1.87585,1.87667,2887296995.0
2006-10-19 18:30:00,1.87669,1.87669,1.87591,1.87615,2703299991.0
2006-10-19 18:35:00,1.87625,1.87681,1.87625,1.87681,956250002.0
2006-10-19 18:40:00,1.8768,1.87702,1.87661,1.87676,1465799994.0
2006-10-19 18:45:00,1.87677,1.8768,1.87622,1.87644,1124399995.0
2006-10-19 18:50:00,1.87645,1.87688,1.87614,1.8764,1983000001.0
2006-10-19 18:55:00,1.87647,1.87797,1.87647,1.87797,2626799993.0
2006-10-19 19:00:00,1.87791,1.87793,1.8771,1.87738,1644099995.0
2006-10-19 19:05:00,1.87735,1.87866,1.8773,1.87813,1942000001.0
2006-10-19 19:10:00,1.87811,1.87821,1.87777,1.87789,1376800002.0
2006-10-19 19:15:00,1.87784,1.87898,1.87766,1.87898,1486149986.0
2006-10-19 19:20:00,1.87897,1.87897,1.87853,1.87874,1355699989.0
2006-10-19 19:25:00,1.87873,1.87873,1.87825,1.87855,1796599999.0
2006-10-19 19:30:00,1.87855,1.87872,1.87848,1.87868,1524499991.0
2006-10-19 19:35:00,1.8787,1.87928,1.87863,1.8792,1249899995.0
2006-10-19 19:40:00,1.87921,1.87925,1.8788,1.87882,1554099996.0
2006-10-19 19:45:00,1.8788,1.87936,1.87874,1.87925,1015899999.0
2006-10-19 19:50:00,1.87925,1.87931,1.87886,1.87892,1054099994.0
2006-10-19 19:55:00,1.87888,1.87926,1.8788,1.87886,1310999994.0
2006-10-19 20:00:00,1.87879,1.87915,1.87864,1.87908,819500001.0
2006-10-19 20:05:00,1.87905,1.87961,1.87883,1.87928,961800004.0
2006-10-19 20:10:00,1.87932,1.87942,1.87874,1.87883,802699995.0
2006-10-19 20:15:00,1.87883,1.87948,1.87883,1.87941,858499998.0
2006-10-19 20:20:00,1.87939,1.87972,1.87925,1.87947,847599997.0
2006-10-19 20:25:00,1.8795,1.8795,1.87901,1.87902,1698100006.0
2006-10-19 20:30:00,1.879,1.87932,1.87893,1.87923,2572300000.0
2006-10-19 20:35:00,1.8792,1.87962,1.87918,1.87941,886499999.0
2006-10-19 20:40:00,1.87938,1.87964,1.87921,1.87957,1010599995.0
2006-10-19 20:45:00,1.87951,1.87951,1.87894,1.87905,846499997.0
2006-10-19 20:50:00,1.8789,1.87913,1.87839,1.87839,1883950007.0
2006-10-19 20:55:00,1.87839,1.87839,1.87778,1.87782,2459899994.0
2006-10-19 21:00:00,1.87785,1.87785,1.87731,1.87734,1349549991.0
2006-10-19 21:05:00,1.8773,1.87766,1.8773,1.87743,697900001.0
2006-10-19 21:10:00,1.87742,1.87748,1.87699,1.87702,686599995.0
2006-10-19 21:15:00,1.87702,1.87724,1.87677,1.87724,594800005.0
2006-10-19 21:20:00,1.87722,1.87752,1.87708,1.8774,1006599999.0
2006-10-19 21:25:00,1.8774,1.87756,1.87735,1.87752,537999999.0
2006-10-19 21:30:00,1.87752,1.87764,1.8773,1.87745,883300003.0
2006-10-19 21:35:00,1.87748,1.87754,1.87721,1.87723,461199995.0
2006-10-19 21:40:00,1.87724,1.87736,1.87711,1.87723,715099998.0
2006-10-19 21:45:00,1.87723,1.87751,1.87723,1.8773,499800001.0
2006-10-19 21:50:00,1.8773,1.87746,1.8773,1.87735,386800000.0
2006-10-19 21:55:00,1.87737,1.87764,1.87735,1.87758,862050001.0
2006-10-19 22:00:00,1.8774,1.87774,1.87726,1.87732,1011900002.0
2006-10-19 22:05:00,1.8777,1.8777,1.87716,1.87729,458800000.0
2006-10-19 22:10:00,1.87747,1.87758,1.8773,1.87744,413200004.0
2006-10-19 22:15:00,1.87742,1.87747,1.87716,1.87747,727300004.0
2006-10-19 22:20:00,1.8774,1.87749,1.87727,1.87729,489400002.0
2006-10-19 22:25:00,1.87732,1.87752,1.87712,1.87731,470100002.0
2006-10-19 22:30:00,1.8774,1.87783,1.87736,1.8777,749600004.0
2006-10-19 22:35:00,1.87773,1.87784,1.87753,1.87753,233200000.0
2006-10-19 22:40:00,1.87753,1.87775,1.87744,1.87753,375700001.0
2006-10-19 22:45:00,1.87754,1.87802,1.87752,1.87793,325000001.0
2006-10-19 22:50:00,1.8779,1.87816,1.87778,1.87794,252700000.0
2006-10-19 22:55:00,1.87798,1.87808,1.87742,1.87747,355800000.0
2006-10-19 23:00:00,1.87728,1.87755,1.87705,1.87753,282599998.0
2006-10-19 23:05:00,1.87757,1.87778,1.87733,1.87772,299400000.0
2006-10-19 23:10:00,1.87774,1.87793,1.87756,1.87789,290500001.0
2006-10-19 23:15:00,1.87785,1.87795,1.87751,1.87765,252999997.0
2006-10-19 23:20:00,1.87771,1.87771,1.87747,1.87755,295100003.0
2006-10-19 23:25:00,1.8775,1.87764,1.87724,1.87754,200999999.0
2006-10-19 23:30:00,1.87748,1.87762,1.87738,1.8774,282200000.0
2006-10-19 23:35:00,1.87735,1.87765,1.87735,1.87762,165999996.0
2006-10-19 23:40:00,1.87752,1.8776,1.87726,1.87747,337799998.0
2006-10-19 23:45:00,1.87742,1.8775,1.87708,1.87708,180600000.0
2006-10-19 23:50:00,1.87711,1.87755,1.87711,1.87748,361700001.0
2006-10-19 23:55:00,1.8773,1.8773,1.8769,1.87703,113599998.0
2006-10-20 00:00:00,1.87695,1.87712,1.87695,1.87698,250200001.0
2006-10-20 00:05:00,1.87708,1.87715,1.87685,1.87694,296299999.0
2006-10-20 00:10:00,1.8769,1.8772,1.87686,1.87698,205599999.0
2006-10-20 00:15:00,1.87702,1.87715,1.8765,1.87653,239800000.0
2006-10-20 00:20:00,1.87653,1.8767,1.87646,1.87656,325800000.0
2006-10-20 00:25:00,1.87638,1.8767,1.87624,1.87664,341400004.0
2006-10-20 00:30:00,1.87657,1.87721,1.8765,1.87662,297799997.0
2006-10-20 00:35:00,1.87667,1.87673,1.87647,1.87653,239100002.0
2006-10-20 00:40:00,1.87655,1.87655,1.87633,1.87649,213700001.0
2006-10-20 00:45:00,1.8765,1.87661,1.87644,1.87661,234350000.0
2006-10-20 00:50:00,1.87653,1.87676,1.8765,1.87666,304399995.0
2006-10-20 00:55:00,1.8766,1.87679,1.87647,1.87659,200400001.0
2006-10-20 01:00:00,1.87673,1.87695,1.87656,1.87688,230199999.0
2006-10-20 01:05:00,1.87697,1.87713,1.87685,1.87705,253500003.0
2006-10-20 01:10:00,1.87705,1.87716,1.87692,1.87703,300399999.0
2006-10-20 01:15:00,1.877,1.87714,1.87692,1.87694,239100000.0
2006-10-20 01:20:00,1.87705,1.87754,1.87705,1.87737,225200000.0
2006-10-20 01:25:00,1.8774,1.87755,1.87729,1.8775,333100000.0
2006-10-20 01:30:00,1.87751,1.87755,1.8772,1.87733,240900003.0
2006-10-20 01:35:00,1.87729,1.87737,1.87702,1.87704,269400001.0
2006-10-20 01:40:00,1.87699,1.87705,1.87688,1.87696,309899997.0
2006-10-20 01:45:00,1.87703,1.87703,1.87681,1.87682,206300002.0
2006-10-20 01:50:00,1.87687,1.87704,1.87675,1.87699,220900001.0
2006-10-20 01:55:00,1.87703,1.8771,1.87675,1.87698,290200003.0
2006-10-20 02:00:00,1.877,1.87703,1.8768,1.87696,179300001.0
2006-10-20 02:05:00,1.87688,1.87708,1.87679,1.87692,111000001.0
2006-10-20 02:10:00,1.87698,1.87747,1.87695,1.87745,281399998.0
2006-10-20 02:15:00,1.87743,1.87771,1.87727,1.8775,327400004.0
2006-10-20 02:20:00,1.8775,1.87772,1.87715,1.87745,282499998.0
2006-10-20 02:25:00,1.87745,1.87758,1.87723,1.87757,386599997.0
2006-10-20 02:30:00,1.87751,1.87786,1.87727,1.87767,244400001.0
2006-10-20 02:35:00,1.87778,1.87778,1.87742,1.87763,378000000.0
2006-10-20 02:40:00,1.87753,1.87753,1.87725,1.87735,316799999.0
2006-10-20 02:45:00,1.87728,1.87731,1.87715,1.87727,139100000.0
2006-10-20 02:50:00,1.87722,1.87737,1.87717,1.87718,325599998.0
2006-10-20 02:55:00,1.87719,1.87736,1.87701,1.87708,456900000.0
2006-10-20 03:00:00,1.87722,1.87743,1.87715,1.87731,318999996.0
2006-10-20 03:05:00,1.87727,1.8779,1.87727,1.87768,332700000.0
2006-10-20 03:10:00,1.87773,1.87792,1.87742,1.87765,366799995.0
2006-10-20 03:15:00,1.87774,1.87774,1.87751,1.87761,283100000.0
2006-10-20 03:20:00,1.87765,1.87765,1.87752,1.87765,166499999.0
2006-10-20 03:25:00,1.87756,1.87761,1.87725,1.87748,307799996.0
2006-10-20 03:30:00,1.87759,1.8776,1.87732,1.87738,171000002.0
2006-10-20 03:35:00,1.87738,1.87807,1.87732,1.87773,375999997.0
2006-10-20 03:40:00,1.87777,1.87783,1.87756,1.87763,170299997.0
2006-10-20 03:45:00,1.87763,1.87792,1.87763,1.87773,312499997.0
2006-10-20 03:50:00,1.87774,1.87784,1.87758,1.87758,418600001.0
2006-10-20 03:55:00,1.87762,1.87765,1.87741,1.87765,327000002.0
2006-10-20 04:00:00,1.87759,1.8779,1.87746,1.87753,281500000.0
2006-10-20 04:05:00,1.87746,1.87746,1.87713,1.87731,326699998.0
2006-10-20 04:10:00,1.87725,1.87737,1.8771,1.8771,332799995.0
2006-10-20 04:15:00,1.87721,1.87743,1.87711,1.87725,344600002.0
2006-10-20 04:20:00,1.87718,1.87731,1.87702,1.8771,338700000.0
2006-10-20 04:25:00,1.87717,1.87719,1.87691,1.87712,324949997.0
2006-10-20 04:30:00,1.87705,1.87729,1.87687,1.87702,289499996.0
2006-10-20 04:35:00,1.87702,1.87735,1.87702,1.87724,293299999.0
2006-10-20 04:40:00,1.87728,1.87737,1.87715,1.87715,210600000.0
2006-10-20 04:45:00,1.8772,1.87725,1.87706,1.87708,130900000.0
2006-10-20 04:50:00,1.87701,1.87729,1.87701,1.87723,195599999.0
2006-10-20 04:55:00,1.87711,1.87734,1.87711,1.87729,261800001.0
2006-10-20 05:00:00,1.87732,1.87732,1.87701,1.8771,132100000.0
2006-10-20 05:05:00,1.87705,1.87725,1.87683,1.8772,260099995.0
2006-10-20 05:10:00,1.87713,1.87742,1.87713,1.87728,182300002.0
2006-10-20 05:15:00,1.87732,1.8775,1.87721,1.87744,273999999.0
2006-10-20 05:20:00,1.87731,1.87744,1.87722,1.8773,130200000.0
2006-10-20 05:25:00,1.87732,1.87739,1.87715,1.8772,305400000.0
2006-10-20 05:30:00,1.8772,1.87724,1.8767,1.87703,302200001.0
2006-10-20 05:35:00,1.87708,1.87711,1.87672,1.87683,442699994.0
2006-10-20 05:40:00,1.87693,1.87706,1.87673,1.87694,269600000.0
2006-10-20 05:45:00,1.87699,1.87699,1.87657,1.87678,277800004.0
2006-10-20 05:50:00,1.87685,1.87694,1.87667,1.87686,302499999.0
2006-10-20 05:55:00,1.87682,1.87693,1.87666,1.87678,351100002.0
2006-10-20 06:00:00,1.87685,1.87686,1.87668,1.87674,262000000.0
2006-10-20 06:05:00,1.87677,1.87702,1.8767,1.8768,307300000.0
2006-10-20 06:10:00,1.8768,1.87688,1.87665,1.87678,212100000.0
2006-10-20 06:15:00,1.87687,1.8772,1.87679,1.87712,411399999.0
2006-10-20 06:20:00,1.87707,1.87716,1.87672,1.87694,340500001.0
2006-10-20 06:25:00,1.8769,1.87704,1.87672,1.87697,189899998.0
2006-10-20 06:30:00,1.87674,1.87701,1.87674,1.87694,324799998.0
2006-10-20 06:35:00,1.877,1.87705,1.87682,1.87693,115500000.0
2006-10-20 06:40:00,1.87695,1.87705,1.87683,1.877,284000001.0
2006-10-20 06:45:00,1.877,1.87705,1.87679,1.87686,268799998.0
2006-10-20 06:50:00,1.87692,1.877,1.87666,1.87695,252600002.0
2006-10-20 06:55:00,1.87686,1.87695,1.87671,1.8768,184600000.0
2006-10-20 07:00:00,1.87695,1.87697,1.87672,1.87682,273199999.0
2006-10-20 07:05:00,1.87682,1.87697,1.8768,1.8769,198399998.0
2006-10-20 07:10:00,1.8769,1.87709,1.8768,1.87692,344700000.0
2006-10-20 07:15:00,1.87693,1.87703,1.87674,1.87678,296899998.0
2006-10-20 07:20:00,1.87681,1.87708,1.87681,1.877,308900002.0
2006-10-20 07:25:00,1.8768,1.87734,1.8768,1.87734,323200000.0
2006-10-20 07:30:00,1.87739,1.87745,1.8773,1.87739,272400000.0
2006-10-20 07:35:00,1.87742,1.87743,1.87694,1.87707,322799999.0
2006-10-20 07:40:00,1.8771,1.87715,1.87687,1.87715,305000001.0
2006-10-20 07:45:00,1.8771,1.87712,1.87682,1.87712,259299997.0
2006-10-20 07:50:00,1.87706,1.87706,1.87686,1.8769,106800000.0
2006-10-20 07:55:00,1.87685,1.87713,1.87685,1.87702,127199999.0
2006-10-20 08:00:00,1.87704,1.87717,1.87692,1.87704,282999999.0
2006-10-20 08:05:00,1.87699,1.87706,1.87683,1.87702,299400000.0
2006-10-20 08:10:00,1.87702,1.87702,1.87667,1.87685,351699999.0
2006-10-20 08:15:00,1.87698,1.87711,1.87678,1.87705,312400006.0
2006-10-20 08:20:00,1.87703,1.87703,1.87675,1.8768,268299998.0
2006-10-20 08:25:00,1.87668,1.87668,1.87604,1.87623,384599999.0
2006-10-20 08:30:00,1.87615,1.87668,1.8761,1.87662,262900002.0
2006-10-20 08:35:00,1.87663,1.87765,1.87663,1.87765,273500002.0
2006-10-20 08:40:00,1.87768,1.87787,1.877,1.87706,307599993.0
2006-10-20 08:45:00,1.87741,1.87757,1.8765,1.87713,270999999.0
2006-10-20 08:50:00,1.87721,1.8775,1.87699,1.87707,356000001.0
2006-10-20 08:55:00,1.87705,1.8771,1.87624,1.87648,265299999.0
2006-10-20 09:00:00,1.87665,1.87699,1.87665,1.87667,234099999.0
2006-10-20 09:05:00,1.87659,1.87669,1.87615,1.87661,310299999.0
2006-10-20 09:10:00,1.87672,1.87717,1.87648,1.8767,323900001.0
2006-10-20 09:15:00,1.87668,1.87696,1.87652,1.87655,267300000.0
2006-10-20 09:20:00,1.87662,1.87682,1.87644,1.87665,193600000.0
2006-10-20 09:25:00,1.87662,1.87669,1.87562,1.87601,392799996.0
2006-10-20 09:30:00,1.87597,1.87698,1.87597,1.87635,270100001.0
2006-10-20 09:35:00,1.87637,1.87685,1.87596,1.87682,306400000.0
2006-10-20 09:40:00,1.87693,1.87712,1.87675,1.87701,250600000.0
2006-10-20 09:45:00,1.87702,1.87765,1.87702,1.87759,273099998.0
2006-10-20 09:50:00,1.87766,1.87769,1.8769,1.8771,329999997.0
2006-10-20 09:55:00,1.87704,1.87787,1.87697,1.87757,291600001.0
2006-10-20 10:00:00,1.8775,1.87754,1.87726,1.87737,223800000.0
2006-10-20 10:05:00,1.87742,1.87742,1.87703,1.87703,245200002.0
2006-10-20 10:10:00,1.87708,1.87751,1.87704,1.87751,348599999.0
2006-10-20 10:15:00,1.87747,1.87773,1.87726,1.87738,362199996.0
2006-10-20 10:20:00,1.87732,1.87829,1.87728,1.87805,353200000.0
2006-10-20 10:25:00,1.87803,1.87816,1.87743,1.87743,264999999.0
2006-10-20 10:30:00,1.87764,1.8799,1.87764,1.87952,393749998.0
2006-10-20 10:35:00,1.8796,1.88074,1.87944,1.88057,390100003.0
2006-10-20 10:40:00,1.88058,1.88105,1.88042,1.88076,352599998.0
2006-10-20 10:45:00,1.88079,1.88109,1.88058,1.88058,283700000.0
2006-10-20 10:50:00,1.88048,1.88185,1.88048,1.88166,277900001.0
2006-10-20 10:55:00,1.88163,1.88223,1.88147,1.8822,386000003.0
2006-10-20 11:00:00,1.8823,1.88247,1.88188,1.88192,272399998.0
2006-10-20 11:05:00,1.88196,1.882,1.88122,1.88138,338300000.0
2006-10-20 11:10:00,1.8814,1.88167,1.88109,1.88117,311099999.0
2006-10-20 11:15:00,1.88112,1.88175,1.88085,1.88153,278300001.0
2006-10-20 11:20:00,1.8814,1.88172,1.88137,1.88164,404100000.0
2006-10-20 11:25:00,1.88153,1.88161,1.88138,1.88161,262899999.0
2006-10-20 11:30:00,1.88158,1.88174,1.88135,1.8816,341599998.0
2006-10-20 11:35:00,1.88162,1.882,1.88155,1.8817,249100001.0
2006-10-20 11:40:00,1.88167,1.88182,1.88148,1.88177,281500000.0
2006-10-20 11:45:00,1.8817,1.88193,1.88155,1.88188,450499998.0
2006-10-20 11:50:00,1.88182,1.88186,1.88105,1.88115,352799998.0
2006-10-20 11:55:00,1.88111,1.88111,1.88041,1.88056,381750001.0
2006-10-20 12:00:00,1.88049,1.88049,1.88006,1.88014,398900003.0
2006-10-20 12:05:00,1.88028,1.88086,1.8802,1.88052,234699999.0
2006-10-20 12:10:00,1.8806,1.88165,1.8806,1.88152,269599999.0
2006-10-20 12:15:00,1.88157,1.88157,1.88121,1.88136,363899999.0
2006-10-20 12:20:00,1.88143,1.88174,1.88131,1.88146,312699999.0
2006-10-20 12:25:00,1.88151,1.88194,1.88151,1.88182,350299999.0
2006-10-20 12:30:00,1.88178,1.88195,1.88156,1.88167,296650001.0
2006-10-20 12:35:00,1.88174,1.8822,1.88174,1.88175,278600000.0
2006-10-20 12:40:00,1.8818,1.88185,1.88132,1.88132,306050002.0
2006-10-20 12:45:00,1.88136,1.88168,1.88088,1.8816,292500001.0
2006-10-20 12:50:00,1.88169,1.88213,1.88154,1.88213,336099997.0
2006-10-20 12:55:00,1.88215,1.88223,1.88187,1.88202,307099999.0
2006-10-20 13:00:00,1.88208,1.88281,1.88205,1.88271,382499997.0
2006-10-20 13:05:00,1.88263,1.88273,1.88247,1.88273,220599998.0
2006-10-20 13:10:00,1.88267,1.88292,1.88254,1.88281,290600002.0
2006-10-20 13:15:00,1.88283,1.88294,1.88274,1.8828,318200000.0
2006-10-20 13:20:00,1.88277,1.88432,1.88268,1.88426,225700000.0
2006-10-20 13:25:00,1.88422,1.8847,1.88402,1.8846,372000000.0
2006-10-20 13:30:00,1.88463,1.88496,1.88443,1.8849,289200001.0
2006-10-20 13:35:00,1.88503,1.88536,1.88494,1.88516,384300002.0
2006-10-20 13:40:00,1.88523,1.88541,1.88501,1.88527,387900000.0
2006-10-20 13:45:00,1.88521,1.88531,1.88472,1.88482,363669999.0
2006-10-20 13:50:00,1.88484,1.88502,1.88457,1.8846,263000000.0
2006-10-20 13:55:00,1.88468,1.88487,1.88415,1.88425,238299999.0
2006-10-20 14:00:00,1.88424,1.88431,1.884,1.88413,268400003.0
2006-10-20 14:05:00,1.88408,1.88431,1.88396,1.88431,258500000.0
2006-10-20 14:10:00,1.88468,1.88501,1.88468,1.88499,369299996.0
2006-10-20 14:15:00,1.88494,1.88497,1.88401,1.88406,306599999.0
2006-10-20 14:20:00,1.88402,1.88421,1.88393,1.88395,363099996.0
2006-10-20 14:25:00,1.88397,1.88412,1.88396,1.88408,306600000.0
2006-10-20 14:30:00,1.88405,1.88463,1.88393,1.88463,295799997.0
2006-10-20 14:35:00,1.88453,1.8848,1.88438,1.88465,283399999.0
2006-10-20 14:40:00,1.8846,1.8852,1.88429,1.88443,174050000.0
2006-10-20 14:45:00,1.8843,1.8843,1.88365,1.88375,385800005.0
2006-10-20 14:50:00,1.88373,1.88392,1.88363,1.88378,315600001.0
2006-10-20 14:55:00,1.88393,1.88494,1.88393,1.8849,370200001.0
2006-10-20 15:00:00,1.88485,1.88515,1.88478,1.88515,243100002.0
2006-10-20 15:05:00,1.88525,1.88543,1.88517,1.88535,327500001.0
2006-10-20 15:10:00,1.88526,1.88526,1.88465,1.88508,290300005.0
2006-10-20 15:15:00,1.88502,1.88554,1.88502,1.88505,421500002.0
2006-10-20 15:20:00,1.8851,1.88515,1.88492,1.8851,298899998.0
2006-10-20 15:25:00,1.88513,1.8856,1.88487,1.88543,376399999.0
2006-10-20 15:30:00,1.88552,1.88577,1.88536,1.88536,419700000.0
2006-10-20 15:35:00,1.8854,1.8854,1.88505,1.88517,203600000.0
2006-10-20 15:40:00,1.88512,1.88513,1.88369,1.88414,361500001.0
2006-10-20 15:45:00,1.88413,1.88413,1.88317,1.88336,363100003.0
2006-10-20 15:50:00,1.8832,1.88346,1.88266,1.88346,455399997.0
2006-10-20 15:55:00,1.8834,1.88367,1.88296,1.8833,251800001.0
2006-10-20 16:00:00,1.88371,1.88371,1.88053,1.88117,442599997.0
2006-10-20 16:05:00,1.88127,1.88128,1.88078,1.8812,383299997.0
2006-10-20 16:10:00,1.88117,1.88145,1.88068,1.8808,356099998.0
2006-10-20 16:15:00,1.88077,1.88077,1.88037,1.8805,402999999.0
2006-10-20 16:20:00,1.88043,1.88138,1.88035,1.88137,263699999.0
2006-10-20 16:25:00,1.88144,1.88145,1.88082,1.88115,275300000.0
2006-10-20 16:30:00,1.88115,1.88137,1.88096,1.88119,340000002.0
2006-10-20 16:35:00,1.88101,1.88129,1.88022,1.88052,399099999.0
2006-10-20 16:40:00,1.88056,1.88084,1.88035,1.88063,366899999.0
2006-10-20 16:45:00,1.88056,1.88084,1.88049,1.88064,361299999.0
2006-10-20 16:50:00,1.88062,1.88078,1.8802,1.88033,378250002.0
2006-10-20 16:55:00,1.88037,1.88048,1.87971,1.88033,475500004.0
2006-10-20 17:00:00,1.88032,1.88151,1.88032,1.8811,387700000.0
2006-10-20 17:05:00,1.88097,1.88172,1.88094,1.88156,305600001.0
2006-10-20 17:10:00,1.88168,1.88168,1.88131,1.88147,469399999.0
2006-10-20 17:15:00,1.88148,1.88183,1.88148,1.88171,237400002.0
2006-10-20 17:20:00,1.88176,1.882,1.8815,1.88177,289499999.0
2006-10-20 17:25:00,1.88166,1.88246,1.88143,1.88246,219299998.0
2006-10-20 17:30:00,1.88257,1.8834,1.88253,1.88284,260399998.0
2006-10-20 17:35:00,1.88272,1.88281,1.8823,1.88265,285800003.0
2006-10-20 17:40:00,1.88271,1.88279,1.88253,1.8827,231799998.0
2006-10-20 17:45:00,1.88265,1.88288,1.8825,1.88286,368400000.0
2006-10-20 17:50:00,1.88283,1.883,1.8823,1.88232,328200001.0
2006-10-20 17:55:00,1.88227,1.88246,1.88188,1.88236,304399998.0
2006-10-20 18:00:00,1.88237,1.88237,1.88207,1.88212,4102969986.0
2006-10-20 18:05:00,1.88207,1.8823,1.88189,1.88225,5392899977.0
2006-10-20 18:10:00,1.88228,1.88245,1.88192,1.88195,3260899998.0
2006-10-20 18:15:00,1.88196,1.88218,1.88187,1.88187,3221699990.0
2006-10-20 18:20:00,1.8819,1.88265,1.8818,1.88258,3551999995.0
2006-10-20 18:25:00,1.88245,1.88283,1.88224,1.88283,3006499995.0
2006-10-20 18:30:00,1.88269,1.88274,1.88246,1.88246,2619799996.0
2006-10-20 18:35:00,1.88247,1.8832,1.88247,1.8832,1064949993.0
2006-10-20 18:40:00,1.88323,1.88342,1.88306,1.88334,1526750004.0
2006-10-20 18:45:00,1.88335,1.88443,1.88329,1.88438,1116399999.0
2006-10-20 18:50:00,1.88432,1.88432,1.88354,1.88364,1774869998.0
2006-10-20 18:55:00,1.88367,1.88373,1.8832,1.8832,2421800013.0
2006-10-20 19:00:00,1.88323,1.88349,1.88312,1.88335,1418250002.0
2006-10-20 19:05:00,1.88332,1.88347,1.88305,1.88335,1878400010.0
2006-10-20 19:10:00,1.8833,1.88346,1.88315,1.88345,1332300003.0
2006-10-20 19:15:00,1.88348,1.88361,1.88338,1.88347,1409800005.0
2006-10-20 19:20:00,1.8835,1.88365,1.88339,1.88355,1602249986.0
2006-10-20 19:25:00,1.88355,1.88393,1.88348,1.8837,1607550001.0
2006-10-20 19:30:00,1.88365,1.88383,1.88332,1.88339,1453069996.0
2006-10-20 19:35:00,1.88338,1.88342,1.8829,1.88302,1225999997.0
2006-10-20 19:40:00,1.88302,1.88307,1.88287,1.88297,1671700002.0
2006-10-20 19:45:00,1.88298,1.88305,1.88281,1.88305,976700005.0
2006-10-20 19:50:00,1.88303,1.88307,1.88291,1.883,1243319996.0
2006-10-20 19:55:00,1.88295,1.8832,1.88285,1.88306,1378100006.0
2006-10-20 20:00:00,1.883,1.88319,1.88287,1.88289,845999998.0
2006-10-20 20:05:00,1.88295,1.88321,1.88291,1.883,981200004.0
2006-10-20 20:10:00,1.88297,1.88402,1.88285,1.88339,1071170002.0
2006-10-20 20:15:00,1.88335,1.88401,1.88313,1.88394,950149995.0
2006-10-20 20:20:00,1.88388,1.88393,1.88367,1.88387,1127200000.0
2006-10-20 20:25:00,1.88386,1.88386,1.8836,1.8836,1672099997.0
2006-10-20 20:30:00,1.88361,1.88375,1.88344,1.88351,2298396989.0
2006-10-20 20:35:00,1.88353,1.88365,1.88347,1.88351,1010100002.0
2006-10-20 20:40:00,1.8835,1.88375,1.88345,1.88363,1078750002.0
2006-10-20 20:45:00,1.88366,1.88375,1.88344,1.88362,907199998.0
2006-10-20 20:50:00,1.88361,1.88376,1.88337,1.88367,1837246985.0
2006-10-20 20:55:00,1.88381,1.88424,1.88368,1.88407,2071949999.0
2006-10-20 21:00:00,1.88408,1.88415,1.88375,1.88398,1338400000.0
2006-10-20 21:05:00,1.88408,1.88421,1.8839,1.88412,571500001.0
2006-10-20 21:10:00,1.88423,1.88425,1.88402,1.8842,840600004.0
2006-10-20 21:15:00,1.88425,1.88433,1.88411,1.88433,749600002.0
2006-10-20 21:20:00,1.88435,1.88445,1.88425,1.8844,1040599992.0
2006-10-20 21:25:00,1.88436,1.88436,1.88403,1.88411,469299996.0
2006-10-20 21:30:00,1.88408,1.88413,1.88353,1.88362,945749999.0
2006-10-20 21:35:00,1.8837,1.88378,1.88346,1.88367,471200001.0
2006-10-20 21:40:00,1.88359,1.88359,1.88325,1.88325,578500006.0
2006-10-20 21:45:00,1.88321,1.88338,1.8831,1.88338,627899996.0
2006-10-20 21:50:00,1.88338,1.88338,1.88315,1.88315,475599993.0
2006-10-20 21:55:00,1.8832,1.88341,1.88319,1.88325,901899998.0
2006-10-20 22:00:00,1.88331,1.88341,1.88293,1.88293,1010299994.0
2006-10-20 22:05:00,1.88282,1.88298,1.88223,1.88227,283200000.0
2006-10-20 22:10:00,1.88222,1.88239,1.88214,1.88232,381099998.0
2006-10-20 22:15:00,1.88237,1.88268,1.88228,1.8826,741400000.0
2006-10-20 22:20:00,1.88264,1.88286,1.88264,1.88275,552400004.0
2006-10-20 22:25:00,1.88279,1.88287,1.88237,1.88237,568046995.0
2006-10-20 22:30:00,1.8824,1.88249,1.88226,1.88229,533199995.0
2006-10-20 22:35:00,1.88235,1.88259,1.88211,1.88258,274100003.0
2006-10-20 22:40:00,1.8824,1.88243,1.88171,1.88231,483400002.0
2006-10-20 22:45:00,1.88231,1.88232,1.88212,1.88228,321099998.0
2006-10-20 22:50:00,1.88231,1.88297,1.88231,1.88276,237799998.0
2006-10-20 22:55:00,1.88282,1.88325,1.88272,1.88297,371299998.0
2006-10-23 00:00:00,1.8828,1.8828,1.8826,1.8826,52899999.0
2006-10-23 00:10:00,1.8827,1.8828,1.8826,1.8826,105799998.0
2006-10-23 00:15:00,1.8825,1.8826,1.8825,1.8825,105799998.0
2006-10-23 00:20:00,1.8824,1.8825,1.8823,1.8823,211599996.0
2006-10-23 00:25:00,1.8824,1.8824,1.8822,1.8822,264499995.0
2006-10-23 00:30:00,1.8821,1.8821,1.882,1.882,158699997.0
2006-10-23 00:35:00,1.8821,1.8826,1.882,1.8825,264499995.0
2006-10-23 00:40:00,1.8826,1.8826,1.8825,1.8825,264499995.0
2006-10-23 00:45:00,1.8826,1.8828,1.8826,1.8827,105799998.0
2006-10-23 00:55:00,1.8828,1.8828,1.8825,1.8825,105799998.0
2006-10-23 01:00:00,1.8827,1.8827,1.8821,1.8822,211599996.0
2006-10-23 01:05:00,1.8821,1.8824,1.8821,1.8824,211599996.0
2006-10-23 01:10:00,1.8823,1.8823,1.8822,1.8823,158699997.0
2006-10-23 01:15:00,1.8822,1.8823,1.8822,1.8822,211599996.0
2006-10-23 01:20:00,1.8823,1.8823,1.8822,1.8823,158699997.0
2006-10-23 01:30:00,1.8822,1.8824,1.8821,1.8823,211599996.0
2006-10-23 01:35:00,1.8821,1.8823,1.882,1.8822,211599996.0
2006-10-23 01:40:00,1.8823,1.8823,1.8822,1.8823,105799998.0
2006-10-23 01:45:00,1.8824,1.8825,1.8823,1.8825,211599996.0
2006-10-23 01:50:00,1.8824,1.8824,1.8822,1.8823,158699997.0
2006-10-23 01:55:00,1.8824,1.8824,1.8823,1.8823,105799998.0
2006-10-23 02:00:00,1.8823,1.88248,1.88226,1.8824,271499999.0
2006-10-23 02:05:00,1.88237,1.88253,1.88227,1.88242,210499997.0
2006-10-23 02:10:00,1.88255,1.88285,1.88255,1.88273,274300001.0
2006-10-23 02:15:00,1.8825,1.88283,1.88237,1.88278,287000000.0
2006-10-23 02:20:00,1.88275,1.88275,1.88252,1.8826,267299999.0
2006-10-23 02:25:00,1.88251,1.88269,1.88245,1.88255,290750000.0
2006-10-23 02:30:00,1.88248,1.88255,1.88224,1.8823,185499997.0
2006-10-23 02:35:00,1.88228,1.88247,1.88228,1.88245,215700000.0
2006-10-23 02:40:00,1.8824,1.88253,1.88234,1.88253,294699997.0
2006-10-23 02:45:00,1.88247,1.88255,1.88226,1.8825,294646995.0
2006-10-23 02:50:00,1.88236,1.88239,1.88216,1.88218,192099999.0
2006-10-23 02:55:00,1.8821,1.88228,1.88192,1.88204,329200002.0
2006-10-23 03:00:00,1.88206,1.88218,1.88191,1.88205,321200001.0
2006-10-23 03:05:00,1.88195,1.88219,1.88193,1.88207,226800000.0
2006-10-23 03:10:00,1.8821,1.88221,1.88199,1.88216,274150001.0
2006-10-23 03:15:00,1.8822,1.88224,1.88175,1.88201,248800000.0
2006-10-23 03:20:00,1.88209,1.88225,1.882,1.8821,300700001.0
2006-10-23 03:25:00,1.88204,1.88212,1.88194,1.88194,170499999.0
2006-10-23 03:30:00,1.88195,1.8821,1.88185,1.88199,153100001.0
2006-10-23 03:35:00,1.882,1.88205,1.88175,1.88181,303400000.0
2006-10-23 03:40:00,1.88184,1.88186,1.88167,1.88173,138900001.0
2006-10-23 03:45:00,1.88162,1.88166,1.88137,1.88158,265499998.0
2006-10-23 03:50:00,1.88151,1.88165,1.88147,1.88147,281749998.0
2006-10-23 03:55:00,1.8815,1.88168,1.88147,1.88165,199099999.0
2006-10-23 04:00:00,1.88162,1.88177,1.88156,1.88162,184300002.0
2006-10-23 04:05:00,1.88159,1.88169,1.88143,1.88152,328149999.0
2006-10-23 04:10:00,1.88145,1.88152,1.8812,1.8812,253499998.0
2006-10-23 04:15:00,1.8813,1.88135,1.88114,1.88127,303100001.0
2006-10-23 04:20:00,1.88127,1.88143,1.88116,1.88123,335399999.0
2006-10-23 04:25:00,1.88115,1.8813,1.88092,1.88115,482049998.0
2006-10-23 04:30:00,1.88112,1.88118,1.88098,1.8811,153499999.0
2006-10-23 04:35:00,1.88104,1.88115,1.88096,1.88105,360199994.0
2006-10-23 04:40:00,1.88105,1.88125,1.88083,1.88105,237600000.0
2006-10-23 04:45:00,1.88114,1.88121,1.881,1.88103,225200000.0
2006-10-23 04:50:00,1.88115,1.88118,1.881,1.88115,171299997.0
2006-10-23 04:55:00,1.88104,1.88138,1.88104,1.8813,246199999.0
2006-10-23 05:00:00,1.88137,1.8817,1.88119,1.88163,301900000.0
2006-10-23 05:05:00,1.88168,1.88218,1.88159,1.88207,268500002.0
2006-10-23 05:10:00,1.88213,1.88259,1.88202,1.88225,373799998.0
2006-10-23 05:15:00,1.88229,1.88241,1.88208,1.88233,332699999.0
2006-10-23 05:20:00,1.88225,1.88243,1.88225,1.8824,290400002.0
2006-10-23 05:25:00,1.88239,1.88261,1.88219,1.88258,359399998.0
2006-10-23 05:30:00,1.8825,1.88263,1.88229,1.88263,171000000.0
2006-10-23 05:35:00,1.88258,1.88266,1.88241,1.88241,227200003.0
2006-10-23 05:40:00,1.88248,1.88253,1.88221,1.88227,252970002.0
2006-10-23 05:45:00,1.88232,1.88233,1.88213,1.8822,183400001.0
2006-10-23 05:50:00,1.88227,1.88249,1.88198,1.88215,374300003.0
2006-10-23 05:55:00,1.88203,1.88203,1.88175,1.88182,301599999.0
2006-10-23 06:00:00,1.8819,1.88207,1.88175,1.88184,167500001.0
2006-10-23 06:05:00,1.8819,1.88197,1.8817,1.88172,223200000.0
2006-10-23 06:10:00,1.8817,1.88185,1.88165,1.88179,272499997.0
2006-10-23 06:15:00,1.88173,1.8818,1.88154,1.88164,362100000.0
2006-10-23 06:20:00,1.88168,1.88199,1.88153,1.88187,407300000.0
2006-10-23 06:25:00,1.88198,1.88198,1.88147,1.88183,244300000.0
2006-10-23 06:30:00,1.88176,1.88197,1.88162,1.88193,320700002.0
2006-10-23 06:35:00,1.88194,1.88201,1.88174,1.88197,207100001.0
2006-10-23 06:40:00,1.88199,1.88205,1.88192,1.882,104000000.0
2006-10-23 06:45:00,1.882,1.88205,1.88172,1.8818,262700003.0
2006-10-23 06:50:00,1.88178,1.88182,1.88136,1.88182,327100003.0
2006-10-23 06:55:00,1.88165,1.88188,1.88165,1.88172,131300002.0
2006-10-23 07:00:00,1.88185,1.88188,1.88154,1.88186,319100000.0
2006-10-23 07:05:00,1.88186,1.88192,1.88173,1.88188,284999999.0
2006-10-23 07:10:00,1.88184,1.88199,1.88184,1.8819,351899998.0
2006-10-23 07:15:00,1.88193,1.88205,1.88175,1.88194,336400003.0
2006-10-23 07:20:00,1.88183,1.88212,1.88183,1.88192,267599999.0
2006-10-23 07:25:00,1.88191,1.88205,1.88185,1.88185,241300000.0
2006-10-23 07:30:00,1.88185,1.88185,1.88158,1.88168,346300000.0
2006-10-23 07:35:00,1.88174,1.88175,1.88123,1.88131,338500002.0
2006-10-23 07:40:00,1.8812,1.88156,1.88103,1.88138,302599998.0
2006-10-23 07:45:00,1.8813,1.8813,1.88108,1.88123,127700001.0
2006-10-23 07:50:00,1.88123,1.88176,1.88108,1.88166,252199998.0
2006-10-23 07:55:00,1.88181,1.88193,1.88132,1.88138,206499998.0
2006-10-23 08:00:00,1.8813,1.88139,1.88111,1.88117,351799998.0
2006-10-23 08:05:00,1.88115,1.88118,1.88083,1.88095,216599998.0
2006-10-23 08:10:00,1.8809,1.88095,1.88058,1.88066,405499996.0
2006-10-23 08:15:00,1.88075,1.88075,1.88044,1.88057,214499999.0
2006-10-23 08:20:00,1.88055,1.88055,1.87986,1.87995,353100002.0
2006-10-23 08:25:00,1.87996,1.88043,1.87996,1.88033,436700000.0
2006-10-23 08:30:00,1.88034,1.88068,1.87993,1.88002,293199999.0
2006-10-23 08:35:00,1.8801,1.88022,1.87958,1.87958,236299998.0
2006-10-23 08:40:00,1.8796,1.87988,1.87911,1.87963,327300001.0
2006-10-23 08:45:00,1.87965,1.87994,1.87949,1.8798,347846992.0
2006-10-23 08:50:00,1.87977,1.87981,1.87933,1.87955,322500002.0
2006-10-23 08:55:00,1.87954,1.88005,1.8795,1.87991,274300000.0
2006-10-23 09:00:00,1.87985,1.87986,1.87944,1.87944,326200001.0
2006-10-23 09:05:00,1.87954,1.87965,1.87846,1.87861,266800001.0
2006-10-23 09:10:00,1.87868,1.8789,1.87805,1.87848,332500004.0
2006-10-23 09:15:00,1.87815,1.87823,1.87749,1.87804,248300001.0
2006-10-23 09:20:00,1.87791,1.87812,1.87771,1.87778,314399997.0
2006-10-23 09:25:00,1.87775,1.87814,1.87769,1.87808,309999998.0
2006-10-23 09:30:00,1.87786,1.87786,1.87742,1.87765,318999999.0
2006-10-23 09:35:00,1.87766,1.87811,1.87763,1.8778,262550000.0
2006-10-23 09:40:00,1.87779,1.87797,1.87711,1.87718,255500000.0
2006-10-23 09:45:00,1.87715,1.87781,1.87698,1.87779,359499996.0
2006-10-23 09:50:00,1.8778,1.8779,1.87753,1.8779,189000001.0
2006-10-23 09:55:00,1.87798,1.87813,1.8778,1.87781,380500003.0
2006-10-23 10:00:00,1.87768,1.87774,1.87746,1.87752,322299995.0
2006-10-23 10:05:00,1.87759,1.87785,1.87755,1.87767,347100004.0
2006-10-23 10:10:00,1.87765,1.87769,1.87698,1.87704,262499999.0
2006-10-23 10:15:00,1.87703,1.8774,1.8769,1.87738,289600000.0
2006-10-23 10:20:00,1.87729,1.87739,1.87707,1.87719,308799999.0
2006-10-23 10:25:00,1.87718,1.87724,1.87647,1.87648,284800003.0
2006-10-23 10:30:00,1.87653,1.87664,1.87614,1.87622,264700001.0
2006-10-23 10:35:00,1.87628,1.87651,1.87614,1.87614,295000002.0
2006-10-23 10:40:00,1.87612,1.87626,1.87556,1.8756,354400004.0
2006-10-23 10:45:00,1.87566,1.87596,1.87483,1.87484,308100000.0
2006-10-23 10:50:00,1.87494,1.87539,1.87494,1.87514,164199999.0
2006-10-23 10:55:00,1.87524,1.87556,1.87512,1.87536,537900001.0
2006-10-23 11:00:00,1.87538,1.87564,1.8753,1.8753,363799997.0
2006-10-23 11:05:00,1.87535,1.87561,1.87481,1.87481,324599998.0
2006-10-23 11:10:00,1.87459,1.87485,1.87356,1.87375,260999997.0
2006-10-23 11:15:00,1.87382,1.87386,1.87255,1.87315,273299997.0
2006-10-23 11:20:00,1.8733,1.87376,1.87329,1.87375,338199998.0
2006-10-23 11:25:00,1.87362,1.87389,1.87342,1.87372,320999998.0
2006-10-23 11:30:00,1.87359,1.87479,1.87351,1.87449,269399998.0
2006-10-23 11:35:00,1.87437,1.87438,1.87328,1.87328,428099998.0
2006-10-23 11:40:00,1.87327,1.87411,1.87327,1.87411,302770003.0
2006-10-23 11:45:00,1.87412,1.8745,1.87405,1.87428,401100001.0
2006-10-23 11:50:00,1.87424,1.87462,1.87394,1.87413,423750005.0
2006-10-23 11:55:00,1.8742,1.8742,1.87368,1.87371,423099999.0
2006-10-23 12:00:00,1.87356,1.87393,1.8734,1.87354,405800004.0
2006-10-23 12:05:00,1.87352,1.87391,1.87312,1.87368,279799998.0
2006-10-23 12:10:00,1.87367,1.87369,1.87343,1.87349,172800002.0
2006-10-23 12:15:00,1.87357,1.87362,1.87166,1.8718,244900001.0
2006-10-23 12:20:00,1.87208,1.87225,1.8712,1.87149,401600000.0
2006-10-23 12:25:00,1.87141,1.8723,1.87141,1.87224,325100002.0
2006-10-23 12:30:00,1.8722,1.87238,1.87195,1.87233,411300001.0
2006-10-23 12:35:00,1.87247,1.87267,1.87212,1.87224,338200000.0
2006-10-23 12:40:00,1.87233,1.87311,1.87233,1.87296,356100001.0
2006-10-23 12:45:00,1.87305,1.8733,1.87283,1.8733,229300001.0
2006-10-23 12:50:00,1.87332,1.87335,1.87239,1.8725,255400000.0
2006-10-23 12:55:00,1.87238,1.87252,1.87195,1.87216,301600004.0
2006-10-23 13:00:00,1.87226,1.87288,1.87216,1.87274,362999999.0
2006-10-23 13:05:00,1.87272,1.87288,1.87241,1.87281,338899998.0
2006-10-23 13:10:00,1.87269,1.87277,1.87211,1.8724,340700003.0
2006-10-23 13:15:00,1.87244,1.87262,1.87233,1.87237,384500001.0
2006-10-23 13:20:00,1.87233,1.8726,1.87232,1.87255,307599997.0
2006-10-23 13:25:00,1.87261,1.87327,1.87259,1.87327,325600000.0
2006-10-23 13:30:00,1.87332,1.87366,1.87306,1.87319,212499997.0
2006-10-23 13:35:00,1.87316,1.87323,1.87289,1.87297,279099999.0
2006-10-23 13:40:00,1.87295,1.87295,1.87267,1.87285,465800003.0
2006-10-23 13:45:00,1.87273,1.87299,1.87263,1.87287,241200002.0
2006-10-23 13:50:00,1.87285,1.87306,1.87278,1.87302,282699998.0
2006-10-23 13:55:00,1.87285,1.87285,1.87224,1.87226,325099999.0
2006-10-23 14:00:00,1.87229,1.87238,1.87188,1.87197,320600000.0
2006-10-23 14:05:00,1.87199,1.87219,1.87192,1.87216,188100001.0
2006-10-23 14:10:00,1.87221,1.87231,1.87205,1.87225,304700001.0
2006-10-23 14:15:00,1.87217,1.87251,1.87209,1.87241,371300001.0
2006-10-23 14:20:00,1.87226,1.87226,1.87123,1.87125,306700000.0
2006-10-23 14:25:00,1.87123,1.87185,1.87123,1.87162,311000002.0
2006-10-23 14:30:00,1.87167,1.8719,1.87158,1.87175,242200000.0
2006-10-23 14:35:00,1.87168,1.87209,1.87168,1.8719,359499999.0
2006-10-23 14:40:00,1.87191,1.87198,1.87077,1.87083,315099999.0
2006-10-23 14:45:00,1.87079,1.87107,1.8701,1.87011,390999998.0
2006-10-23 14:50:00,1.8702,1.87052,1.87001,1.87049,333699999.0
2006-10-23 14:55:00,1.87052,1.87093,1.8703,1.87067,410000000.0
2006-10-23 15:00:00,1.87062,1.8707,1.87031,1.87033,303999999.0
2006-10-23 15:05:00,1.87012,1.87055,1.87012,1.87036,302399998.0
2006-10-23 15:10:00,1.87032,1.87053,1.87022,1.87053,396599994.0
2006-10-23 15:15:00,1.8705,1.87085,1.8705,1.87075,352900003.0
2006-10-23 15:20:00,1.87077,1.87086,1.86953,1.86953,277999999.0
2006-10-23 15:25:00,1.86946,1.86946,1.86857,1.86868,371700004.0
2006-10-23 15:30:00,1.86863,1.86918,1.86863,1.86915,218700002.0
2006-10-23 15:35:00,1.86932,1.86964,1.86915,1.86929,270500000.0
2006-10-23 15:40:00,1.86933,1.86962,1.86933,1.86951,344800000.0
2006-10-23 15:45:00,1.86954,1.8697,1.86945,1.86954,423900001.0
2006-10-23 15:50:00,1.86953,1.86959,1.86901,1.86913,377400003.0
2006-10-23 15:55:00,1.86922,1.86946,1.86873,1.86946,387299997.0
2006-10-23 16:00:00,1.86953,1.87055,1.86935,1.87054,342000000.0
2006-10-23 16:05:00,1.87051,1.87059,1.87011,1.87035,225599996.0
2006-10-23 16:10:00,1.87031,1.87117,1.87031,1.87083,288700001.0
2006-10-23 16:15:00,1.8708,1.87086,1.87059,1.87074,444099998.0
2006-10-23 16:20:00,1.8708,1.87082,1.87039,1.87055,339800002.0
2006-10-23 16:25:00,1.87044,1.87044,1.87002,1.87016,316199999.0
2006-10-23 16:30:00,1.87013,1.87032,1.8698,1.86995,301669998.0
2006-10-23 16:35:00,1.86998,1.87013,1.86967,1.86982,259000000.0
2006-10-23 16:40:00,1.86988,1.87001,1.86961,1.86961,263999999.0
2006-10-23 16:45:00,1.86955,1.86984,1.86929,1.86984,361000000.0
2006-10-23 16:50:00,1.86982,1.87039,1.86972,1.87028,341099999.0
2006-10-23 16:55:00,1.87033,1.87193,1.87021,1.87193,310149999.0
2006-10-23 17:00:00,1.8719,1.87202,1.87151,1.87174,373899999.0
2006-10-23 17:05:00,1.87168,1.87215,1.87159,1.87185,212999998.0
2006-10-23 17:10:00,1.87173,1.8719,1.87137,1.8714,313300003.0
2006-10-23 17:15:00,1.87127,1.87164,1.8712,1.87148,310499995.0
2006-10-23 17:20:00,1.87139,1.87146,1.87123,1.87138,267300001.0
2006-10-23 17:25:00,1.87143,1.87177,1.8713,1.87162,309200002.0
2006-10-23 17:30:00,1.8717,1.87211,1.87165,1.87181,366100001.0
2006-10-23 17:35:00,1.87184,1.87202,1.87142,1.87147,320999999.0
2006-10-23 17:40:00,1.87151,1.87151,1.87127,1.87136,285099999.0
2006-10-23 17:45:00,1.87126,1.87145,1.87109,1.87121,277099998.0
2006-10-23 17:50:00,1.87114,1.87121,1.87083,1.87103,320400001.0
2006-10-23 17:55:00,1.87122,1.8714,1.87063,1.87066,289999998.0
2006-10-23 18:00:00,1.87065,1.8714,1.87065,1.87137,4101700003.0
2006-10-23 18:05:00,1.87129,1.87154,1.87129,1.87154,4641600002.0
2006-10-23 18:10:00,1.87153,1.87169,1.87125,1.87147,3386999989.0
2006-10-23 18:15:00,1.87155,1.87218,1.87149,1.87168,3307940002.0
2006-10-23 18:20:00,1.87173,1.87214,1.87173,1.872,3617599996.0
2006-10-23 18:25:00,1.87196,1.87224,1.87187,1.87215,2926249995.0
2006-10-23 18:30:00,1.8723,1.87306,1.8723,1.87275,2872549995.0
2006-10-23 18:35:00,1.87272,1.8729,1.87264,1.87275,964799996.0
2006-10-23 18:40:00,1.87272,1.87279,1.87235,1.8724,1605299995.0
2006-10-23 18:45:00,1.87243,1.87261,1.87236,1.87246,1192099999.0
2006-10-23 18:50:00,1.87249,1.87259,1.87195,1.87195,2060200006.0
2006-10-23 18:55:00,1.87199,1.87207,1.87168,1.87168,2225099999.0
2006-10-23 19:00:00,1.87154,1.87154,1.87081,1.8711,1768699996.0
2006-10-23 19:05:00,1.87109,1.87148,1.87106,1.87148,2028949994.0
2006-10-23 19:10:00,1.87151,1.87195,1.87134,1.8717,1402400002.0
2006-10-23 19:15:00,1.87167,1.87183,1.87135,1.87145,1477999997.0
2006-10-23 19:20:00,1.87141,1.87156,1.87117,1.87148,1531200001.0
2006-10-23 19:25:00,1.87152,1.87152,1.87107,1.87117,1588570001.0
2006-10-23 19:30:00,1.87119,1.87161,1.87115,1.87157,1620399994.0
2006-10-23 19:35:00,1.87153,1.87171,1.87137,1.87152,1257500003.0
2006-10-23 19:40:00,1.87157,1.87268,1.87157,1.87255,1531150002.0
2006-10-23 19:45:00,1.87261,1.87278,1.87226,1.87229,995300001.0
2006-10-23 19:50:00,1.87227,1.87235,1.87212,1.87212,995700000.0
2006-10-23 19:55:00,1.87207,1.87231,1.872,1.87215,1403700001.0
2006-10-23 20:00:00,1.87212,1.87228,1.87206,1.87217,845099997.0
2006-10-23 20:05:00,1.87215,1.87258,1.87215,1.87258,986699995.0
2006-10-23 20:10:00,1.8726,1.87268,1.8724,1.87243,996870001.0
2006-10-23 20:15:00,1.87242,1.87266,1.87235,1.87253,820899996.0
2006-10-23 20:20:00,1.87253,1.87276,1.87246,1.87266,1078499998.0
2006-10-23 20:25:00,1.87268,1.87286,1.8726,1.87277,2044100001.0
2006-10-23 20:30:00,1.8728,1.87295,1.87273,1.87282,2600500001.0
2006-10-23 20:35:00,1.87283,1.87307,1.87276,1.87299,805300000.0
2006-10-23 20:40:00,1.87315,1.87339,1.87301,1.87313,969800002.0
2006-10-23 20:45:00,1.87315,1.8732,1.87296,1.8731,737199998.0
2006-10-23 20:50:00,1.87303,1.87331,1.873,1.8731,1785000001.0
2006-10-23 20:55:00,1.8731,1.87364,1.87307,1.87356,2211600004.0
2006-10-23 21:00:00,1.87362,1.8739,1.87345,1.87363,1407650000.0
2006-10-23 21:05:00,1.87365,1.87373,1.87355,1.8737,774970000.0
2006-10-23 21:10:00,1.87379,1.87381,1.87363,1.87374,932000003.0
2006-10-23 21:15:00,1.8738,1.87389,1.87359,1.8738,757699999.0
2006-10-23 21:20:00,1.87374,1.87383,1.87341,1.8737,847200002.0
2006-10-23 21:25:00,1.8737,1.87371,1.87355,1.87365,522499998.0
2006-10-23 21:30:00,1.87362,1.87375,1.87347,1.87362,658950002.0
2006-10-23 21:35:00,1.87367,1.87378,1.8736,1.87373,519799996.0
2006-10-23 21:40:00,1.87372,1.87373,1.87338,1.87344,584499998.0
2006-10-23 21:45:00,1.87342,1.87355,1.87337,1.87348,779899996.0
2006-10-23 21:50:00,1.87346,1.87348,1.87325,1.87325,380299999.0
2006-10-23 21:55:00,1.87327,1.87335,1.87315,1.87315,946999999.0
2006-10-23 22:00:00,1.8732,1.87349,1.87318,1.87349,980200005.0
2006-10-23 22:05:00,1.87348,1.87355,1.87336,1.87343,341469998.0
2006-10-23 22:10:00,1.87333,1.87338,1.87314,1.87337,409299999.0
2006-10-23 22:15:00,1.8735,1.87368,1.87321,1.87338,684349999.0
2006-10-23 22:20:00,1.8734,1.87345,1.87316,1.87335,473199998.0
2006-10-23 22:25:00,1.87342,1.87355,1.87332,1.87335,645000000.0
2006-10-23 22:30:00,1.87337,1.8735,1.8733,1.87335,726000005.0
2006-10-23 22:35:00,1.87342,1.87358,1.87342,1.87358,299099998.0
2006-10-23 22:40:00,1.87358,1.87369,1.87336,1.87362,508500002.0
2006-10-23 22:45:00,1.87361,1.87371,1.8734,1.87344,345450001.0
2006-10-23 22:50:00,1.87347,1.87359,1.8732,1.8734,233199999.0
2006-10-23 22:55:00,1.87334,1.87359,1.87315,1.87336,335649998.0
2006-10-23 23:00:00,1.87324,1.87342,1.87304,1.8732,237250000.0
2006-10-23 23:05:00,1.87316,1.8734,1.87313,1.8733,191500001.0
2006-10-23 23:10:00,1.8733,1.87339,1.87311,1.87328,459899998.0
2006-10-23 23:15:00,1.8733,1.87335,1.87294,1.87294,239900000.0
2006-10-23 23:20:00,1.87299,1.8733,1.87294,1.87328,277099998.0
2006-10-23 23:25:00,1.87319,1.87329,1.87289,1.87293,307299996.0
2006-10-23 23:30:00,1.87292,1.87297,1.87274,1.87279,268600001.0
2006-10-23 23:35:00,1.87278,1.87295,1.87276,1.87279,170000000.0
2006-10-23 23:40:00,1.8728,1.8728,1.87244,1.87254,199000000.0
2006-10-23 23:45:00,1.87257,1.87267,1.87245,1.87246,235600002.0
2006-10-23 23:50:00,1.87249,1.87249,1.87211,1.87211,204099998.0
2006-10-23 23:55:00,1.8723,1.87264,1.87227,1.87255,142900000.0
2006-10-24 00:00:00,1.87259,1.87275,1.87259,1.8727,130899999.0
2006-10-24 00:05:00,1.87273,1.87328,1.87273,1.87301,229199999.0
2006-10-24 00:10:00,1.87308,1.87336,1.87296,1.87297,334400000.0
2006-10-24 00:15:00,1.87303,1.87325,1.87296,1.8731,271900003.0
2006-10-24 00:20:00,1.87298,1.87327,1.8729,1.87315,254400001.0
2006-10-24 00:25:00,1.87307,1.87342,1.87288,1.87342,222299999.0
2006-10-24 00:30:00,1.87345,1.87349,1.87328,1.87332,140600002.0
2006-10-24 00:35:00,1.87332,1.87337,1.87308,1.8733,315099999.0
2006-10-24 00:40:00,1.87335,1.87335,1.87299,1.8731,204899999.0
2006-10-24 00:45:00,1.8731,1.87325,1.87289,1.87321,270400002.0
2006-10-24 00:50:00,1.87315,1.87315,1.87265,1.87284,193799999.0
2006-10-24 00:55:00,1.8727,1.87284,1.87267,1.87275,291500000.0
2006-10-24 01:00:00,1.87278,1.87292,1.87269,1.87285,216800001.0
2006-10-24 01:05:00,1.8727,1.87295,1.87255,1.87295,243949998.0
2006-10-24 01:10:00,1.8727,1.87295,1.87254,1.87268,291200001.0
2006-10-24 01:15:00,1.8726,1.87284,1.87254,1.87266,354749999.0
2006-10-24 01:20:00,1.8726,1.87265,1.87246,1.8726,148050000.0
2006-10-24 01:25:00,1.8726,1.87282,1.8725,1.87263,214900001.0
2006-10-24 01:30:00,1.87256,1.87278,1.87223,1.87239,263400002.0
2006-10-24 01:35:00,1.87242,1.87253,1.8721,1.87248,174899998.0
2006-10-24 01:40:00,1.87252,1.87255,1.87238,1.8724,202499999.0
2006-10-24 01:45:00,1.87243,1.8725,1.87232,1.8725,183700003.0
2006-10-24 01:50:00,1.87244,1.87244,1.87224,1.8723,211799999.0
2006-10-24 01:55:00,1.87235,1.87242,1.87207,1.87235,214199998.0
2006-10-24 02:00:00,1.87236,1.8726,1.8723,1.87258,267200003.0
2006-10-24 02:05:00,1.87255,1.87301,1.87253,1.87301,158700000.0
2006-10-24 02:10:00,1.87311,1.87315,1.87281,1.87306,300200001.0
2006-10-24 02:15:00,1.87315,1.87315,1.87283,1.87301,260100000.0
2006-10-24 02:20:00,1.87302,1.87318,1.87269,1.87285,539199994.0
2006-10-24 02:25:00,1.87293,1.87305,1.87242,1.87247,303600005.0
2006-10-24 02:30:00,1.87245,1.87264,1.87229,1.87248,251099999.0
2006-10-24 02:35:00,1.87248,1.87263,1.87231,1.87255,299250002.0
2006-10-24 02:40:00,1.87249,1.8727,1.87242,1.87265,309200003.0
2006-10-24 02:45:00,1.87258,1.87266,1.87243,1.8726,221099999.0
2006-10-24 02:50:00,1.87256,1.87262,1.87245,1.87247,274199998.0
2006-10-24 02:55:00,1.87246,1.87259,1.87235,1.87253,396299999.0
2006-10-24 03:00:00,1.8726,1.8726,1.87218,1.87232,236099998.0
2006-10-24 03:05:00,1.8722,1.8722,1.87184,1.8719,221500000.0
2006-10-24 03:10:00,1.87191,1.87195,1.87163,1.87195,252399999.0
2006-10-24 03:15:00,1.87189,1.87189,1.87146,1.87163,184200001.0
2006-10-24 03:20:00,1.8716,1.87174,1.87119,1.87152,244399999.0
2006-10-24 03:25:00,1.87155,1.87191,1.87145,1.87184,146199999.0
2006-10-24 03:30:00,1.87189,1.87202,1.8718,1.87194,147799997.0
2006-10-24 03:35:00,1.87203,1.87216,1.87187,1.87196,393200002.0
2006-10-24 03:40:00,1.87205,1.8721,1.87163,1.87175,448299999.0
2006-10-24 03:45:00,1.87172,1.8718,1.87153,1.8716,239170001.0
2006-10-24 03:50:00,1.87155,1.87184,1.87146,1.87177,325299998.0
2006-10-24 03:55:00,1.87178,1.87197,1.87159,1.87174,256799999.0
2006-10-24 04:00:00,1.87168,1.87217,1.87166,1.87217,355400006.0
2006-10-24 04:05:00,1.8721,1.87223,1.87196,1.872,286200001.0
2006-10-24 04:10:00,1.87205,1.87213,1.8717,1.87175,275500000.0
2006-10-24 04:15:00,1.87195,1.8721,1.87193,1.87198,216700000.0
2006-10-24 04:20:00,1.87193,1.87213,1.87193,1.87201,260899997.0
2006-10-24 04:25:00,1.872,1.87234,1.87187,1.87223,439500003.0
2006-10-24 04:30:00,1.87222,1.87222,1.87188,1.87213,182299997.0
2006-10-24 04:35:00,1.87215,1.87239,1.87206,1.87235,289200000.0
2006-10-24 04:40:00,1.87243,1.87243,1.87215,1.87215,200746994.0
2006-10-24 04:45:00,1.87216,1.8723,1.87198,1.8721,238799999.0
2006-10-24 04:50:00,1.87199,1.87219,1.87191,1.87205,106000001.0
2006-10-24 04:55:00,1.87205,1.87229,1.87193,1.87227,294246993.0
2006-10-24 05:00:00,1.87227,1.87231,1.87215,1.87222,167199999.0
2006-10-24 05:05:00,1.87222,1.87228,1.87204,1.87212,171300001.0
2006-10-24 05:10:00,1.87218,1.87257,1.87214,1.87231,227600000.0
2006-10-24 05:15:00,1.87243,1.87245,1.87221,1.87243,292000003.0
2006-10-24 05:20:00,1.87235,1.87244,1.87228,1.8724,165500001.0
2006-10-24 05:25:00,1.87239,1.87245,1.8723,1.87232,219000000.0
2006-10-24 05:30:00,1.87208,1.87234,1.87186,1.87208,347800001.0
2006-10-24 05:35:00,1.872,1.87218,1.87196,1.872,171099999.0
2006-10-24 05:40:00,1.87208,1.87217,1.87195,1.87195,200900000.0
2006-10-24 05:45:00,1.87203,1.87207,1.87163,1.87198,272500001.0
2006-10-24 05:50:00,1.87207,1.87217,1.87191,1.87215,241199999.0
2006-10-24 05:55:00,1.87188,1.87218,1.87188,1.87211,323100003.0
2006-10-24 06:00:00,1.87212,1.87212,1.87184,1.87195,217600002.0
2006-10-24 06:05:00,1.87193,1.87215,1.87193,1.8721,186800001.0
2006-10-24 06:10:00,1.8721,1.87215,1.87187,1.87188,156700000.0
2006-10-24 06:15:00,1.87168,1.87181,1.87151,1.87176,330100004.0
2006-10-24 06:20:00,1.8719,1.87217,1.87156,1.87179,475099998.0
2006-10-24 06:25:00,1.87181,1.87186,1.87145,1.87167,213600001.0
2006-10-24 06:30:00,1.87165,1.87193,1.87155,1.87185,159100001.0
2006-10-24 06:35:00,1.87199,1.87213,1.87173,1.87202,238599999.0
2006-10-24 06:40:00,1.87199,1.87205,1.87189,1.87192,224300001.0
2006-10-24 06:45:00,1.87197,1.87216,1.87188,1.87188,363700000.0
2006-10-24 06:50:00,1.87189,1.87213,1.87152,1.87213,288299998.0
2006-10-24 06:55:00,1.87205,1.87205,1.87187,1.87191,266400000.0
2006-10-24 07:00:00,1.87203,1.87203,1.87183,1.8719,206000000.0
2006-10-24 07:05:00,1.87189,1.87215,1.87187,1.87206,239600000.0
2006-10-24 07:10:00,1.8721,1.8721,1.87177,1.87182,273000004.0
2006-10-24 07:15:00,1.87188,1.87195,1.87177,1.87187,178500000.0
2006-10-24 07:20:00,1.87188,1.87206,1.87188,1.872,301199998.0
2006-10-24 07:25:00,1.872,1.87221,1.8719,1.87213,346000002.0
2006-10-24 07:30:00,1.87209,1.87211,1.87185,1.87198,277700001.0
2006-10-24 07:35:00,1.87202,1.87202,1.8718,1.8718,274000001.0
2006-10-24 07:40:00,1.87182,1.8719,1.87162,1.87169,270499999.0
2006-10-24 07:45:00,1.87164,1.87165,1.8712,1.87125,295099999.0
2006-10-24 07:50:00,1.87119,1.8712,1.87032,1.87032,344700001.0
2006-10-24 07:55:00,1.87035,1.87035,1.86922,1.86924,190099999.0
2006-10-24 08:00:00,1.86917,1.86958,1.86917,1.86953,186850001.0
2006-10-24 08:05:00,1.86943,1.8698,1.86918,1.86965,363249993.0
2006-10-24 08:10:00,1.86958,1.86997,1.86955,1.86977,332200001.0
2006-10-24 08:15:00,1.86974,1.86983,1.86945,1.86954,328000001.0
2006-10-24 08:20:00,1.86955,1.86958,1.86895,1.86918,293099997.0
2006-10-24 08:25:00,1.8691,1.86927,1.86889,1.86923,349600001.0
2006-10-24 08:30:00,1.86927,1.87013,1.86927,1.87008,270700001.0
2006-10-24 08:35:00,1.87017,1.87023,1.86955,1.87023,269600001.0
2006-10-24 08:40:00,1.87028,1.87073,1.87028,1.8704,287899999.0
2006-10-24 08:45:00,1.87056,1.87062,1.87028,1.87039,314099998.0
2006-10-24 08:50:00,1.87036,1.87037,1.86972,1.87012,270599999.0
2006-10-24 08:55:00,1.87017,1.87017,1.86974,1.86977,236900000.0
2006-10-24 09:00:00,1.86984,1.87035,1.86974,1.87016,349400001.0
2006-10-24 09:05:00,1.87027,1.87045,1.8702,1.87038,313800004.0
2006-10-24 09:10:00,1.87043,1.87081,1.87027,1.87055,200500000.0
2006-10-24 09:15:00,1.87063,1.87063,1.86996,1.86998,261999998.0
2006-10-24 09:20:00,1.86995,1.86995,1.86965,1.86968,300800000.0
2006-10-24 09:25:00,1.86965,1.8699,1.86778,1.86807,416399999.0
2006-10-24 09:30:00,1.868,1.86819,1.86748,1.86754,257700000.0
2006-10-24 09:35:00,1.86751,1.86788,1.86743,1.86773,410200001.0
2006-10-24 09:40:00,1.86765,1.86815,1.86754,1.8681,365100002.0
2006-10-24 09:45:00,1.8681,1.86816,1.86775,1.86788,301899998.0
2006-10-24 09:50:00,1.86799,1.86822,1.8679,1.8682,298699999.0
2006-10-24 09:55:00,1.86828,1.8687,1.86817,1.86858,362950001.0
2006-10-24 10:00:00,1.86844,1.86919,1.86816,1.86889,321900000.0
2006-10-24 10:05:00,1.86893,1.8696,1.86893,1.8696,236700000.0
2006-10-24 10:10:00,1.8698,1.86995,1.86929,1.86935,323600001.0
2006-10-24 10:15:00,1.86935,1.86938,1.86915,1.86918,227200000.0
2006-10-24 10:20:00,1.86907,1.86936,1.869,1.86914,335599999.0
2006-10-24 10:25:00,1.86928,1.86947,1.86903,1.86903,263599997.0
2006-10-24 10:30:00,1.86906,1.86921,1.86895,1.86903,242399999.0
2006-10-24 10:35:00,1.86898,1.8694,1.86875,1.86923,463500000.0
2006-10-24 10:40:00,1.86928,1.87,1.86924,1.86992,383399999.0
2006-10-24 10:45:00,1.86985,1.87,1.86928,1.86929,335099998.0
2006-10-24 10:50:00,1.86923,1.86962,1.86923,1.86953,365400002.0
2006-10-24 10:55:00,1.86953,1.87003,1.86936,1.87003,351599999.0
2006-10-24 11:00:00,1.87008,1.87038,1.87003,1.87032,151500000.0
2006-10-24 11:05:00,1.87041,1.87052,1.87011,1.87025,380700001.0
2006-10-24 11:10:00,1.87016,1.87044,1.87001,1.87022,279500000.0
2006-10-24 11:15:00,1.87008,1.87039,1.86997,1.87014,300600001.0
2006-10-24 11:20:00,1.87006,1.87022,1.86958,1.86967,242200000.0
2006-10-24 11:25:00,1.86944,1.86988,1.8693,1.86947,301499996.0
2006-10-24 11:30:00,1.86937,1.86952,1.86926,1.86952,340249999.0
2006-10-24 11:35:00,1.86949,1.86968,1.86918,1.86961,349549999.0
2006-10-24 11:40:00,1.86954,1.86971,1.86938,1.86966,348499999.0
2006-10-24 11:45:00,1.86967,1.87002,1.86956,1.86979,397700003.0
2006-10-24 11:50:00,1.86977,1.87013,1.86967,1.8698,356700000.0
2006-10-24 11:55:00,1.86978,1.86983,1.86819,1.86855,343300002.0
2006-10-24 12:00:00,1.86844,1.86879,1.86747,1.86855,305000003.0
2006-10-24 12:05:00,1.86873,1.8688,1.86816,1.8686,226600001.0
2006-10-24 12:10:00,1.8686,1.8686,1.86818,1.86827,266000000.0
2006-10-24 12:15:00,1.86829,1.8683,1.86785,1.86809,198299999.0
2006-10-24 12:20:00,1.86823,1.86823,1.868,1.86818,305199999.0
2006-10-24 12:25:00,1.86818,1.86913,1.86815,1.86912,294300002.0
2006-10-24 12:30:00,1.86913,1.86942,1.86913,1.86921,316200003.0
2006-10-24 12:35:00,1.86922,1.8693,1.86905,1.86911,251599998.0
2006-10-24 12:40:00,1.86915,1.86923,1.8689,1.86896,269699999.0
2006-10-24 12:45:00,1.86903,1.86909,1.8689,1.869,370499994.0
2006-10-24 12:50:00,1.86905,1.86931,1.86897,1.86921,317899999.0
2006-10-24 12:55:00,1.86928,1.86958,1.86923,1.8694,293100000.0
2006-10-24 13:00:00,1.86943,1.86945,1.8688,1.8689,422600004.0
2006-10-24 13:05:00,1.86886,1.86915,1.86877,1.86907,257549997.0
2006-10-24 13:10:00,1.86902,1.86922,1.86897,1.86915,341500001.0
2006-10-24 13:15:00,1.86917,1.86941,1.86899,1.86937,331800001.0
2006-10-24 13:20:00,1.86932,1.86949,1.86907,1.86928,279500004.0
2006-10-24 13:25:00,1.86927,1.86938,1.86912,1.86923,398000001.0
2006-10-24 13:30:00,1.8692,1.87009,1.8692,1.87,235000000.0
2006-10-24 13:35:00,1.86999,1.8705,1.86999,1.87039,298746992.0
2006-10-24 13:40:00,1.87037,1.87135,1.87,1.87135,264400002.0
2006-10-24 13:45:00,1.87144,1.87211,1.8712,1.87196,298649997.0
2006-10-24 13:50:00,1.87187,1.87187,1.87137,1.87159,296300000.0
2006-10-24 13:55:00,1.87154,1.87198,1.87144,1.87146,348600000.0
2006-10-24 14:00:00,1.87149,1.87164,1.87107,1.87122,363400001.0
2006-10-24 14:05:00,1.87121,1.87127,1.87107,1.8712,232900001.0
2006-10-24 14:10:00,1.87131,1.8716,1.87115,1.87123,291199998.0
2006-10-24 14:15:00,1.87112,1.87112,1.87055,1.87065,277770001.0
2006-10-24 14:20:00,1.87048,1.87091,1.87044,1.87049,315200002.0
2006-10-24 14:25:00,1.87055,1.87076,1.87045,1.87072,399200001.0
2006-10-24 14:30:00,1.87076,1.87081,1.87033,1.8706,295600003.0
2006-10-24 14:35:00,1.87056,1.87075,1.87039,1.8707,264499998.0
2006-10-24 14:40:00,1.8707,1.87085,1.87058,1.87072,224899998.0
2006-10-24 14:45:00,1.87068,1.871,1.87066,1.871,236199999.0
2006-10-24 14:50:00,1.87127,1.87139,1.8709,1.8709,273599999.0
2006-10-24 14:55:00,1.87089,1.87089,1.87047,1.8705,346500004.0
2006-10-24 15:00:00,1.87051,1.87062,1.86992,1.86992,206799999.0
2006-10-24 15:05:00,1.86978,1.86988,1.86921,1.86965,269699999.0
2006-10-24 15:10:00,1.86954,1.87012,1.86924,1.87012,267599999.0
2006-10-24 15:15:00,1.8701,1.87014,1.86961,1.8697,354200001.0
2006-10-24 15:20:00,1.86971,1.86978,1.86947,1.86962,387099998.0
2006-10-24 15:25:00,1.86962,1.86983,1.86954,1.8696,315900001.0
2006-10-24 15:30:00,1.86975,1.87008,1.8695,1.86976,397199997.0
2006-10-24 15:35:00,1.86982,1.86997,1.86929,1.86952,330399998.0
2006-10-24 15:40:00,1.86923,1.86994,1.86913,1.86953,339300000.0
2006-10-24 15:45:00,1.86945,1.86987,1.86912,1.86923,284899999.0
2006-10-24 15:50:00,1.86963,1.87002,1.86929,1.86958,375399997.0
2006-10-24 15:55:00,1.86958,1.87,1.86925,1.87,384800000.0
2006-10-24 16:00:00,1.87015,1.87055,1.86977,1.8702,389800003.0
2006-10-24 16:05:00,1.87,1.87062,1.86968,1.86974,343100000.0
2006-10-24 16:10:00,1.86993,1.87032,1.8696,1.87021,254300000.0
2006-10-24 16:15:00,1.87027,1.87027,1.8695,1.87018,369099997.0
2006-10-24 16:20:00,1.87027,1.87038,1.86982,1.87028,269300002.0
2006-10-24 16:25:00,1.87015,1.87053,1.86992,1.8704,493699996.0
2006-10-24 16:30:00,1.87038,1.87093,1.86995,1.8708,355100000.0
2006-10-24 16:35:00,1.87077,1.87095,1.87017,1.87058,385850003.0
2006-10-24 16:40:00,1.87059,1.87087,1.8702,1.87074,463099999.0
2006-10-24 16:45:00,1.87063,1.87092,1.8705,1.87083,354699998.0
2006-10-24 16:50:00,1.87073,1.8717,1.87067,1.87138,418799997.0
2006-10-24 16:55:00,1.87172,1.87198,1.87129,1.87186,434499997.0
2006-10-24 17:00:00,1.8716,1.87179,1.87088,1.87143,375099997.0
2006-10-24 17:05:00,1.8714,1.87187,1.8712,1.87168,191900000.0
2006-10-24 17:10:00,1.87191,1.87282,1.87191,1.87235,415000002.0
2006-10-24 17:15:00,1.87226,1.87326,1.87226,1.87326,455899999.0
2006-10-24 17:20:00,1.87321,1.87335,1.87288,1.87324,279299999.0
2006-10-24 17:25:00,1.87355,1.87401,1.87347,1.87351,326899996.0
2006-10-24 17:30:00,1.87344,1.87356,1.87303,1.87336,309100000.0
2006-10-24 17:35:00,1.87338,1.87395,1.87329,1.87393,220299999.0
2006-10-24 17:40:00,1.87403,1.87548,1.87403,1.8745,279799999.0
2006-10-24 17:45:00,1.87437,1.87477,1.87434,1.87446,432100001.0
2006-10-24 17:50:00,1.87443,1.87456,1.87415,1.87424,291899998.0
2006-10-24 17:55:00,1.87417,1.87451,1.87417,1.87419,265199998.0
2006-10-24 18:00:00,1.87423,1.87433,1.87407,1.87407,4130219999.0
2006-10-24 18:05:00,1.87402,1.8742,1.87384,1.87405,5277249983.0
2006-10-24 18:10:00,1.87423,1.87469,1.87405,1.8746,3549849989.0
2006-10-24 18:15:00,1.87469,1.875,1.87437,1.87452,3232199989.0
2006-10-24 18:20:00,1.8746,1.87471,1.87422,1.87422,3181699988.0
2006-10-24 18:25:00,1.87415,1.87473,1.87412,1.87473,3058599997.0
2006-10-24 18:30:00,1.8747,1.87472,1.87422,1.87425,2919899994.0
2006-10-24 18:35:00,1.87422,1.87441,1.87408,1.87435,1121699995.0
2006-10-24 18:40:00,1.8743,1.87441,1.87417,1.87427,1351469997.0
2006-10-24 18:45:00,1.87424,1.87426,1.87388,1.87388,984499992.0
2006-10-24 18:50:00,1.87393,1.87435,1.87393,1.87416,1953150001.0
2006-10-24 18:55:00,1.87421,1.87456,1.87419,1.87442,2333469995.0
2006-10-24 19:00:00,1.87442,1.87452,1.87413,1.87436,1575649998.0
2006-10-24 19:05:00,1.87437,1.87446,1.8742,1.87435,1865399995.0
2006-10-24 19:10:00,1.87428,1.87444,1.87392,1.8744,1283700000.0
2006-10-24 19:15:00,1.87435,1.87476,1.87425,1.87467,1362800002.0
2006-10-24 19:20:00,1.87459,1.87473,1.87445,1.87465,1708999999.0
2006-10-24 19:25:00,1.87462,1.87465,1.87445,1.8746,1618600002.0
2006-10-24 19:30:00,1.87474,1.87584,1.87474,1.87584,1607299989.0
2006-10-24 19:35:00,1.87587,1.8767,1.87586,1.87664,1104750007.0
2006-10-24 19:40:00,1.87662,1.87671,1.87601,1.8761,1551699995.0
2006-10-24 19:45:00,1.87608,1.87614,1.87529,1.87571,1271350003.0
2006-10-24 19:50:00,1.87565,1.8758,1.87545,1.87566,1103199996.0
2006-10-24 19:55:00,1.87564,1.87573,1.87549,1.87562,1463099992.0
2006-10-24 20:00:00,1.87558,1.87562,1.87535,1.8755,976099997.0
2006-10-24 20:05:00,1.87541,1.87558,1.87525,1.87532,1049199995.0
2006-10-24 20:10:00,1.87528,1.87542,1.87507,1.87525,920600005.0
2006-10-24 20:15:00,1.87527,1.87565,1.87527,1.87537,872599996.0
2006-10-24 20:20:00,1.8753,1.87585,1.87525,1.87579,1028599997.0
2006-10-24 20:25:00,1.87578,1.87587,1.87562,1.8757,1669099994.0
2006-10-24 20:30:00,1.87568,1.87574,1.87543,1.87552,2341599994.0
2006-10-24 20:35:00,1.8755,1.87557,1.87518,1.8752,1057299999.0
2006-10-24 20:40:00,1.87529,1.87539,1.87506,1.87508,1171049999.0
2006-10-24 20:45:00,1.87507,1.87514,1.87466,1.87468,888299997.0
2006-10-24 20:50:00,1.87458,1.87473,1.87454,1.87462,2008100000.0
2006-10-24 20:55:00,1.87463,1.87464,1.87417,1.87422,2086799994.0
2006-10-24 21:00:00,1.8742,1.87437,1.87391,1.87399,1601299991.0
2006-10-24 21:05:00,1.87395,1.87407,1.87387,1.8739,744499993.0
2006-10-24 21:10:00,1.87395,1.87406,1.87378,1.87389,1072099994.0
2006-10-24 21:15:00,1.87393,1.87393,1.87362,1.87384,632499997.0
2006-10-24 21:20:00,1.87383,1.87383,1.87356,1.8736,837700000.0
2006-10-24 21:25:00,1.87362,1.87368,1.8735,1.87362,554300003.0
2006-10-24 21:30:00,1.87362,1.87373,1.87344,1.87355,840900001.0
2006-10-24 21:35:00,1.87358,1.8736,1.87326,1.87342,546900002.0
2006-10-24 21:40:00,1.87341,1.87345,1.87324,1.87335,718600000.0
2006-10-24 21:45:00,1.87332,1.87345,1.87315,1.87336,534300001.0
2006-10-24 21:50:00,1.87321,1.87345,1.87319,1.87343,363100000.0
2006-10-24 21:55:00,1.8735,1.87383,1.8735,1.87365,833200003.0
2006-10-24 22:00:00,1.87374,1.87387,1.87362,1.8737,1031700004.0
2006-10-24 22:05:00,1.87366,1.87372,1.87344,1.8736,377799999.0
2006-10-24 22:10:00,1.87359,1.87378,1.87351,1.87368,393399995.0
2006-10-24 22:15:00,1.87364,1.87364,1.87338,1.8735,751600000.0
2006-10-24 22:20:00,1.8735,1.87351,1.87314,1.8734,506800003.0
2006-10-24 22:25:00,1.87346,1.87354,1.87332,1.87335,732000001.0
2006-10-24 22:30:00,1.87335,1.87351,1.87327,1.87339,663099994.0
2006-10-24 22:35:00,1.87343,1.87349,1.87315,1.8732,355299996.0
2006-10-24 22:40:00,1.87316,1.87327,1.87295,1.87306,460199993.0
2006-10-24 22:45:00,1.8732,1.87321,1.873,1.87321,342400000.0
2006-10-24 22:50:00,1.87329,1.87347,1.87288,1.87317,291899996.0
2006-10-24 22:55:00,1.87312,1.87319,1.8724,1.8724,438799996.0
2006-10-24 23:00:00,1.87207,1.87247,1.87191,1.8723,239699999.0
2006-10-24 23:05:00,1.87241,1.87341,1.87241,1.87306,281700001.0
2006-10-24 23:10:00,1.87302,1.87322,1.87295,1.87308,329050000.0
2006-10-24 23:15:00,1.8731,1.87334,1.87285,1.87327,204900000.0
2006-10-24 23:20:00,1.87334,1.87335,1.87293,1.87315,290899999.0
2006-10-24 23:25:00,1.87302,1.87313,1.87296,1.87309,248100000.0
2006-10-24 23:30:00,1.87305,1.87313,1.87252,1.87257,362500001.0
2006-10-24 23:35:00,1.87241,1.87275,1.87207,1.87245,231400001.0
2006-10-24 23:40:00,1.87233,1.87254,1.87218,1.87248,206400001.0
2006-10-24 23:45:00,1.87258,1.87261,1.87237,1.87249,222399999.0
2006-10-24 23:50:00,1.8725,1.87258,1.87242,1.87242,123600002.0
2006-10-24 23:55:00,1.87246,1.87246,1.8722,1.8724,91500000.0
2006-10-25 00:00:00,1.87238,1.87238,1.87205,1.87227,192600000.0
2006-10-25 00:05:00,1.87242,1.87244,1.87224,1.8723,300399999.0
2006-10-25 00:10:00,1.87233,1.87248,1.87226,1.8724,214900000.0
2006-10-25 00:15:00,1.8724,1.8725,1.87221,1.87248,134700000.0
2006-10-25 00:20:00,1.87252,1.87261,1.8723,1.87238,225700001.0
2006-10-25 00:25:00,1.87231,1.87256,1.87228,1.87248,265299998.0
2006-10-25 00:30:00,1.87249,1.87262,1.87241,1.87255,169999999.0
2006-10-25 00:35:00,1.8726,1.87293,1.8725,1.87288,215149999.0
2006-10-25 00:40:00,1.87288,1.87306,1.87263,1.87288,348369998.0
2006-10-25 00:45:00,1.8728,1.87299,1.87268,1.87292,365799997.0
2006-10-25 00:50:00,1.87297,1.87314,1.87288,1.87293,193499997.0
2006-10-25 00:55:00,1.87293,1.87306,1.87282,1.8729,305399998.0
2006-10-25 01:00:00,1.8729,1.87301,1.87269,1.87276,341900005.0
2006-10-25 01:05:00,1.87284,1.8729,1.87265,1.87288,336399996.0
2006-10-25 01:10:00,1.87285,1.87295,1.87278,1.87295,237399998.0
2006-10-25 01:15:00,1.8729,1.87307,1.87282,1.8729,289099999.0
2006-10-25 01:20:00,1.8729,1.87335,1.87279,1.87332,123300001.0
2006-10-25 01:25:00,1.87327,1.87327,1.87279,1.87301,242900002.0
2006-10-25 01:30:00,1.87305,1.87306,1.87282,1.8729,163000000.0
2006-10-25 01:35:00,1.87279,1.87285,1.87258,1.87264,219499999.0
2006-10-25 01:40:00,1.87262,1.87262,1.87207,1.87236,226500001.0
2006-10-25 01:45:00,1.87242,1.87246,1.87229,1.87232,253200003.0
2006-10-25 01:50:00,1.87232,1.87247,1.87198,1.87214,257800001.0
2006-10-25 01:55:00,1.87213,1.87243,1.872,1.87231,220399998.0
2006-10-25 02:00:00,1.87233,1.87245,1.87222,1.8724,221000000.0
2006-10-25 02:05:00,1.87238,1.87299,1.87237,1.87287,357499997.0
2006-10-25 02:10:00,1.87302,1.87302,1.87268,1.8728,334499998.0
2006-10-25 02:15:00,1.87288,1.87346,1.87281,1.87339,216500002.0
2006-10-25 02:20:00,1.8734,1.8734,1.87295,1.87313,367099999.0
2006-10-25 02:25:00,1.8731,1.87313,1.87262,1.87273,342999995.0
2006-10-25 02:30:00,1.87269,1.87303,1.87265,1.87281,222299998.0
2006-10-25 02:35:00,1.87291,1.87387,1.87288,1.87387,277299995.0
2006-10-25 02:40:00,1.87369,1.87369,1.87343,1.87358,291400002.0
2006-10-25 02:45:00,1.8735,1.87363,1.87345,1.87355,221299998.0
2006-10-25 02:50:00,1.87347,1.87365,1.87338,1.87345,214400000.0
2006-10-25 02:55:00,1.87337,1.87359,1.87325,1.87351,333499996.0
2006-10-25 03:00:00,1.87358,1.87406,1.87346,1.87406,294800000.0
2006-10-25 03:05:00,1.87412,1.87423,1.8738,1.87407,383900000.0
2006-10-25 03:10:00,1.87408,1.87435,1.874,1.87421,404300003.0
2006-10-25 03:15:00,1.87423,1.87423,1.874,1.8741,144500002.0
2006-10-25 03:20:00,1.8741,1.87439,1.87388,1.87434,331400001.0
2006-10-25 03:25:00,1.87432,1.8744,1.874,1.87413,285900000.0
2006-10-25 03:30:00,1.87408,1.87431,1.87399,1.87402,200400001.0
2006-10-25 03:35:00,1.8741,1.87411,1.87382,1.87382,324000000.0
2006-10-25 03:40:00,1.87386,1.87404,1.87377,1.87401,262299997.0
2006-10-25 03:45:00,1.87398,1.87407,1.87384,1.87395,279699999.0
2006-10-25 03:50:00,1.8739,1.87412,1.87365,1.87365,319900000.0
2006-10-25 03:55:00,1.87361,1.87371,1.87348,1.87368,214500001.0
2006-10-25 04:00:00,1.87362,1.87368,1.87349,1.87368,209700001.0
2006-10-25 04:05:00,1.87372,1.87407,1.87366,1.87407,355000005.0
2006-10-25 04:10:00,1.87397,1.8741,1.8739,1.8739,148600000.0
2006-10-25 04:15:00,1.87403,1.87411,1.87392,1.87402,329700003.0
2006-10-25 04:20:00,1.87393,1.87417,1.87393,1.87409,229300000.0
2006-10-25 04:25:00,1.87405,1.87416,1.87386,1.87389,264100001.0
2006-10-25 04:30:00,1.8737,1.87407,1.8736,1.874,417600001.0
2006-10-25 04:35:00,1.87397,1.87419,1.87397,1.87398,288600000.0
2006-10-25 04:40:00,1.874,1.87422,1.87398,1.87413,169500001.0
2006-10-25 04:45:00,1.87421,1.87426,1.87407,1.87416,332899998.0
2006-10-25 04:50:00,1.87415,1.87415,1.87367,1.87383,271500001.0
2006-10-25 04:55:00,1.87383,1.87383,1.87343,1.87343,198699999.0
2006-10-25 05:00:00,1.87347,1.87367,1.87344,1.87367,196300002.0
2006-10-25 05:05:00,1.87362,1.8738,1.8735,1.8737,205499999.0
2006-10-25 05:10:00,1.87378,1.8739,1.87371,1.87375,274799998.0
2006-10-25 05:15:00,1.87371,1.87375,1.87353,1.87359,264049998.0
2006-10-25 05:20:00,1.87352,1.87371,1.87342,1.87368,284899999.0
2006-10-25 05:25:00,1.87372,1.87385,1.87359,1.87378,378599999.0
2006-10-25 05:30:00,1.87381,1.87402,1.87361,1.87402,267900000.0
2006-10-25 05:35:00,1.87395,1.8745,1.87376,1.87447,250499998.0
2006-10-25 05:40:00,1.87453,1.87476,1.87434,1.87468,270699997.0
2006-10-25 05:45:00,1.87488,1.87529,1.87488,1.8752,192699998.0
2006-10-25 05:50:00,1.87515,1.87515,1.87475,1.87495,288000002.0
2006-10-25 05:55:00,1.87483,1.87483,1.87435,1.8744,239600000.0
2006-10-25 06:00:00,1.87443,1.87455,1.87413,1.87413,302800003.0
2006-10-25 06:05:00,1.87428,1.87431,1.87407,1.8742,335799996.0
2006-10-25 06:10:00,1.87414,1.87424,1.87398,1.87417,263700001.0
2006-10-25 06:15:00,1.87414,1.87435,1.87396,1.87428,212199999.0
2006-10-25 06:20:00,1.87425,1.87456,1.8741,1.8742,343600004.0
2006-10-25 06:25:00,1.87424,1.87424,1.87404,1.8741,198299999.0
2006-10-25 06:30:00,1.87402,1.8741,1.87366,1.87384,305000001.0
2006-10-25 06:35:00,1.87374,1.87402,1.87374,1.87389,184599999.0
2006-10-25 06:40:00,1.87385,1.87385,1.87332,1.87363,244299999.0
2006-10-25 06:45:00,1.87372,1.87392,1.87365,1.87392,268670002.0
2006-10-25 06:50:00,1.87383,1.87393,1.87355,1.87393,209599999.0
2006-10-25 06:55:00,1.8739,1.87408,1.87364,1.87364,196399998.0
2006-10-25 07:00:00,1.87379,1.87393,1.87371,1.87376,156500001.0
2006-10-25 07:05:00,1.87377,1.87391,1.87351,1.8738,227200002.0
2006-10-25 07:10:00,1.8738,1.87395,1.87364,1.87372,359299998.0
2006-10-25 07:15:00,1.87378,1.87392,1.87372,1.87377,245800001.0
2006-10-25 07:20:00,1.87378,1.87389,1.87372,1.8738,309550004.0
2006-10-25 07:25:00,1.8738,1.87395,1.87372,1.87395,244700001.0
2006-10-25 07:30:00,1.87399,1.87399,1.87362,1.87382,352599999.0
2006-10-25 07:35:00,1.87388,1.87412,1.87379,1.87394,220099999.0
2006-10-25 07:40:00,1.87385,1.87395,1.87363,1.87395,246399999.0
2006-10-25 07:45:00,1.8739,1.8739,1.87371,1.87384,213800002.0
2006-10-25 07:50:00,1.87377,1.87385,1.8736,1.87368,204999999.0
2006-10-25 07:55:00,1.87372,1.87375,1.87332,1.8736,348499999.0
2006-10-25 08:00:00,1.87352,1.87393,1.87352,1.87391,246000000.0
2006-10-25 08:05:00,1.8739,1.87452,1.87377,1.87452,296099998.0
2006-10-25 08:10:00,1.87456,1.87489,1.87444,1.87444,358999999.0
2006-10-25 08:15:00,1.87442,1.87442,1.87419,1.87442,398300003.0
2006-10-25 08:20:00,1.87437,1.87443,1.8742,1.87435,318600002.0
2006-10-25 08:25:00,1.87426,1.87446,1.87402,1.8742,228399998.0
2006-10-25 08:30:00,1.87408,1.87479,1.87407,1.87477,280946990.0
2006-10-25 08:35:00,1.8748,1.8748,1.87437,1.8744,184299996.0
2006-10-25 08:40:00,1.87437,1.87443,1.87405,1.87405,341900001.0
2006-10-25 08:45:00,1.87413,1.87429,1.87392,1.87416,247200000.0
2006-10-25 08:50:00,1.87408,1.87439,1.87408,1.8741,237999996.0
2006-10-25 08:55:00,1.87406,1.87412,1.87389,1.87402,318399997.0
2006-10-25 09:00:00,1.87404,1.87433,1.87402,1.8742,379646998.0
2006-10-25 09:05:00,1.8742,1.87437,1.87403,1.8742,279100003.0
2006-10-25 09:10:00,1.87425,1.87431,1.87395,1.87425,273600000.0
2006-10-25 09:15:00,1.87416,1.87431,1.87398,1.87425,314349996.0
2006-10-25 09:20:00,1.87432,1.87583,1.87432,1.87574,264099998.0
2006-10-25 09:25:00,1.87564,1.87597,1.87548,1.87557,216800001.0
2006-10-25 09:30:00,1.87555,1.87635,1.87555,1.87625,234399999.0
2006-10-25 09:35:00,1.87618,1.87623,1.87594,1.87608,239300000.0
2006-10-25 09:40:00,1.8761,1.87657,1.8761,1.87619,311300001.0
2006-10-25 09:45:00,1.87624,1.87731,1.87624,1.8772,293199997.0
2006-10-25 09:50:00,1.87707,1.87707,1.87662,1.87673,297200001.0
2006-10-25 09:55:00,1.87675,1.87687,1.87614,1.87626,343900002.0
2006-10-25 10:00:00,1.87652,1.87683,1.8761,1.87633,328700000.0
2006-10-25 10:05:00,1.8763,1.87665,1.87555,1.87585,295500000.0
2006-10-25 10:10:00,1.87591,1.87633,1.87591,1.87633,390399997.0
2006-10-25 10:15:00,1.87633,1.87633,1.87553,1.87589,224499999.0
2006-10-25 10:20:00,1.8759,1.876,1.87552,1.87564,422099995.0
2006-10-25 10:25:00,1.87569,1.87622,1.87566,1.87598,319800002.0
2006-10-25 10:30:00,1.87594,1.87629,1.87585,1.87617,342400003.0
2006-10-25 10:35:00,1.87623,1.87657,1.87596,1.87644,308300004.0
2006-10-25 10:40:00,1.87642,1.87665,1.87626,1.87649,446200003.0
2006-10-25 10:45:00,1.8766,1.87679,1.87644,1.87666,291300002.0
2006-10-25 10:50:00,1.87669,1.87678,1.87643,1.87657,328700001.0
2006-10-25 10:55:00,1.87657,1.87657,1.87605,1.87615,492099998.0
2006-10-25 11:00:00,1.8762,1.87654,1.87605,1.87645,306199999.0
2006-10-25 11:05:00,1.87649,1.87653,1.8762,1.87636,320400002.0
2006-10-25 11:10:00,1.87635,1.87645,1.87589,1.87637,290100001.0
2006-10-25 11:15:00,1.8764,1.87659,1.87628,1.87644,281300004.0
2006-10-25 11:20:00,1.87659,1.87678,1.87644,1.87668,277399998.0
2006-10-25 11:25:00,1.87647,1.87653,1.87629,1.87653,298600000.0
2006-10-25 11:30:00,1.87652,1.87664,1.87629,1.87641,435999999.0
2006-10-25 11:35:00,1.87639,1.87677,1.87625,1.8765,410199999.0
2006-10-25 11:40:00,1.87645,1.87661,1.87623,1.87661,231699999.0
2006-10-25 11:45:00,1.87665,1.87665,1.87638,1.87642,492100000.0
2006-10-25 11:50:00,1.87641,1.87672,1.87641,1.87654,372899998.0
2006-10-25 11:55:00,1.87656,1.87675,1.87648,1.87675,327299999.0
2006-10-25 12:00:00,1.87673,1.87681,1.87634,1.87636,366100002.0
2006-10-25 12:05:00,1.87658,1.87662,1.87593,1.87639,258600001.0
2006-10-25 12:10:00,1.8764,1.87643,1.87615,1.8762,249900000.0
2006-10-25 12:15:00,1.87616,1.87648,1.87604,1.87625,241400000.0
2006-10-25 12:20:00,1.87638,1.87719,1.87627,1.87702,321100000.0
2006-10-25 12:25:00,1.87686,1.87695,1.87656,1.87667,255750000.0
2006-10-25 12:30:00,1.87662,1.87759,1.87662,1.87717,349299998.0
2006-10-25 12:35:00,1.87718,1.8775,1.877,1.87742,261800001.0
2006-10-25 12:40:00,1.87737,1.87837,1.87733,1.87815,427300000.0
2006-10-25 12:45:00,1.87822,1.87823,1.87785,1.87793,335100005.0
2006-10-25 12:50:00,1.8779,1.8779,1.8774,1.8777,311249996.0
2006-10-25 12:55:00,1.87771,1.87803,1.87754,1.87785,278000003.0
2006-10-25 13:00:00,1.878,1.87822,1.87792,1.87808,287099998.0
2006-10-25 13:05:00,1.87803,1.87867,1.87793,1.87864,252600002.0
2006-10-25 13:10:00,1.87863,1.87868,1.87799,1.87811,284200003.0
2006-10-25 13:15:00,1.87817,1.87819,1.87732,1.87745,318700001.0
2006-10-25 13:20:00,1.8774,1.87742,1.87703,1.87737,203300000.0
2006-10-25 13:25:00,1.87739,1.87745,1.877,1.87728,290400000.0
2006-10-25 13:30:00,1.8773,1.87743,1.87703,1.87718,304099998.0
2006-10-25 13:35:00,1.87733,1.8774,1.87703,1.87725,361100001.0
2006-10-25 13:40:00,1.87732,1.87732,1.87704,1.87715,316699999.0
2006-10-25 13:45:00,1.87707,1.87722,1.877,1.87715,313500001.0
2006-10-25 13:50:00,1.87717,1.87741,1.87695,1.87741,242000000.0
2006-10-25 13:55:00,1.87738,1.8778,1.8773,1.87748,326299999.0
2006-10-25 14:00:00,1.87749,1.87752,1.87719,1.87732,276599998.0
2006-10-25 14:05:00,1.87725,1.8774,1.87665,1.87665,222799997.0
2006-10-25 14:10:00,1.87648,1.87715,1.87624,1.87706,276799999.0
2006-10-25 14:15:00,1.87704,1.8771,1.87649,1.87663,356399995.0
2006-10-25 14:20:00,1.87658,1.8767,1.87617,1.87622,291100000.0
2006-10-25 14:25:00,1.87631,1.8768,1.87631,1.87655,312100000.0
2006-10-25 14:30:00,1.87661,1.87668,1.87645,1.87655,232400003.0
2006-10-25 14:35:00,1.8765,1.87711,1.8764,1.87708,276199998.0
2006-10-25 14:40:00,1.87714,1.87742,1.87696,1.87711,229399999.0
2006-10-25 14:45:00,1.87704,1.8772,1.87693,1.87695,325569999.0
2006-10-25 14:50:00,1.87705,1.87706,1.87686,1.87689,348399997.0
2006-10-25 14:55:00,1.87688,1.87726,1.87685,1.87696,345500000.0
2006-10-25 15:00:00,1.87691,1.87707,1.87674,1.87686,405950000.0
2006-10-25 15:05:00,1.87685,1.87698,1.87612,1.87618,382099998.0
2006-10-25 15:10:00,1.87604,1.87631,1.87599,1.87614,261400001.0
2006-10-25 15:15:00,1.87614,1.87629,1.876,1.8762,346999998.0
2006-10-25 15:20:00,1.876,1.876,1.87511,1.8752,383999997.0
2006-10-25 15:25:00,1.87528,1.87556,1.87523,1.87531,434199998.0
2006-10-25 15:30:00,1.8753,1.87554,1.87501,1.87517,330400001.0
2006-10-25 15:35:00,1.87524,1.8753,1.87504,1.87517,213500000.0
2006-10-25 15:40:00,1.87518,1.87553,1.87512,1.87547,487699999.0
2006-10-25 15:45:00,1.87564,1.8758,1.87539,1.87564,342600000.0
2006-10-25 15:50:00,1.87552,1.87579,1.87542,1.87558,255800003.0
2006-10-25 15:55:00,1.8756,1.87561,1.87515,1.87538,255299999.0
2006-10-25 16:00:00,1.8755,1.8761,1.87526,1.87595,362899999.0
2006-10-25 16:05:00,1.87598,1.87598,1.87552,1.87593,166000001.0
2006-10-25 16:10:00,1.87602,1.87648,1.87586,1.87648,335400002.0
2006-10-25 16:15:00,1.87659,1.87702,1.87646,1.87698,355399999.0
2006-10-25 16:20:00,1.87687,1.87765,1.87675,1.87729,305699999.0
2006-10-25 16:25:00,1.87719,1.87795,1.87716,1.87747,246699999.0
2006-10-25 16:30:00,1.8772,1.87749,1.87702,1.87702,421299999.0
2006-10-25 16:35:00,1.877,1.87713,1.87665,1.87677,316000000.0
2006-10-25 16:40:00,1.87671,1.87671,1.87633,1.87669,199400000.0
2006-10-25 16:45:00,1.87682,1.8775,1.87671,1.87743,345749999.0
2006-10-25 16:50:00,1.87748,1.87756,1.87723,1.87752,259100000.0
2006-10-25 16:55:00,1.87752,1.87752,1.8767,1.8768,382900000.0
2006-10-25 17:00:00,1.87672,1.8774,1.87672,1.87689,461700000.0
2006-10-25 17:05:00,1.8768,1.87722,1.87672,1.87695,273699997.0
2006-10-25 17:10:00,1.87712,1.87737,1.87704,1.87729,366600000.0
2006-10-25 17:15:00,1.87722,1.8776,1.87712,1.87748,324700001.0
2006-10-25 17:20:00,1.87754,1.87783,1.87735,1.8774,321500001.0
2006-10-25 17:25:00,1.87738,1.87758,1.87712,1.87753,277900000.0
2006-10-25 17:30:00,1.87739,1.87754,1.87633,1.87637,324849999.0
2006-10-25 17:35:00,1.87643,1.87714,1.87643,1.87712,256699998.0
2006-10-25 17:40:00,1.87709,1.87712,1.87689,1.87693,175099999.0
2006-10-25 17:45:00,1.87687,1.87703,1.87671,1.87703,135800000.0
2006-10-25 17:50:00,1.87695,1.87712,1.8768,1.87707,365400001.0
2006-10-25 17:55:00,1.87705,1.87708,1.87678,1.87691,196150000.0
2006-10-25 18:00:00,1.87703,1.87715,1.87692,1.877,4131249987.0
2006-10-25 18:05:00,1.87697,1.87724,1.87696,1.87724,5139199996.0
2006-10-25 18:10:00,1.87727,1.87734,1.87684,1.8769,3507900011.0
2006-10-25 18:15:00,1.87695,1.87699,1.87658,1.87658,3398699992.0
2006-10-25 18:20:00,1.87662,1.87671,1.87649,1.8766,3412500007.0
2006-10-25 18:25:00,1.87654,1.87671,1.87649,1.87663,3055970000.0
2006-10-25 18:30:00,1.87664,1.87677,1.87639,1.87665,3024600000.0
2006-10-25 18:35:00,1.87664,1.87693,1.8766,1.87693,830299998.0
2006-10-25 18:40:00,1.87692,1.87695,1.87657,1.87657,1433449997.0
2006-10-25 18:45:00,1.87656,1.87676,1.87654,1.87666,1169600002.0
2006-10-25 18:50:00,1.87667,1.87678,1.8765,1.87673,1887500005.0
2006-10-25 18:55:00,1.87671,1.87709,1.87663,1.87675,2156699991.0
2006-10-25 19:00:00,1.87668,1.87676,1.87645,1.8767,1532400000.0
2006-10-25 19:05:00,1.8767,1.87673,1.8765,1.87666,1984400000.0
2006-10-25 19:10:00,1.87664,1.87675,1.87657,1.87659,1228199999.0
2006-10-25 19:15:00,1.87652,1.87652,1.87583,1.87585,1248499992.0
2006-10-25 19:20:00,1.8759,1.87612,1.87574,1.8761,1618600003.0
2006-10-25 19:25:00,1.87613,1.87617,1.87598,1.87608,1405499998.0
2006-10-25 19:30:00,1.87605,1.8763,1.87587,1.87607,1687650000.0
2006-10-25 19:35:00,1.87609,1.87622,1.87564,1.87572,1207600002.0
2006-10-25 19:40:00,1.87572,1.87582,1.87565,1.8757,1414750001.0
2006-10-25 19:45:00,1.8757,1.87575,1.8756,1.8757,1040099994.0
2006-10-25 19:50:00,1.87568,1.87588,1.87553,1.87575,1138569998.0
2006-10-25 19:55:00,1.8757,1.87591,1.87565,1.87583,1413200007.0
2006-10-25 20:00:00,1.87579,1.87588,1.87563,1.8757,919700003.0
2006-10-25 20:05:00,1.87572,1.87591,1.87557,1.87561,1005699993.0
2006-10-25 20:10:00,1.87558,1.87628,1.87433,1.87612,888599998.0
2006-10-25 20:15:00,1.87614,1.87856,1.87483,1.87839,897099995.0
2006-10-25 20:20:00,1.87852,1.8798,1.87833,1.87833,906499998.0
2006-10-25 20:25:00,1.87825,1.87836,1.87613,1.87622,1662199998.0
2006-10-25 20:30:00,1.87608,1.87731,1.87561,1.87724,2319700000.0
2006-10-25 20:35:00,1.87747,1.87825,1.87713,1.87722,1005099996.0
2006-10-25 20:40:00,1.87723,1.87799,1.87707,1.8779,1077399998.0
2006-10-25 20:45:00,1.87805,1.87961,1.87791,1.87921,909149997.0
2006-10-25 20:50:00,1.87915,1.87927,1.87831,1.87877,1641400002.0
2006-10-25 20:55:00,1.87876,1.87876,1.87844,1.8786,2280399993.0
2006-10-25 21:00:00,1.87862,1.87971,1.87862,1.8792,1399220000.0
2006-10-25 21:05:00,1.87919,1.87931,1.87907,1.87907,685200003.0
2006-10-25 21:10:00,1.87917,1.87923,1.87847,1.87847,917546994.0
2006-10-25 21:15:00,1.87848,1.87853,1.8783,1.87845,658300002.0
2006-10-25 21:20:00,1.87845,1.87868,1.87835,1.8786,959199996.0
2006-10-25 21:25:00,1.87868,1.87901,1.87857,1.87895,530300004.0
2006-10-25 21:30:00,1.87897,1.87918,1.87893,1.87895,828699998.0
2006-10-25 21:35:00,1.87903,1.87907,1.87886,1.87905,563500001.0
2006-10-25 21:40:00,1.87899,1.87922,1.87883,1.87896,639199998.0
2006-10-25 21:45:00,1.87883,1.87889,1.87837,1.87848,617399994.0
2006-10-25 21:50:00,1.87846,1.87846,1.8781,1.87825,499749998.0
2006-10-25 21:55:00,1.87827,1.8784,1.87814,1.87821,1011699993.0
2006-10-25 22:00:00,1.8782,1.87825,1.87771,1.87771,792600000.0
2006-10-25 22:05:00,1.87771,1.87775,1.87752,1.8777,424200003.0
2006-10-25 22:10:00,1.87765,1.87765,1.87737,1.8776,377600000.0
2006-10-25 22:15:00,1.87765,1.87765,1.87721,1.87738,739450000.0
2006-10-25 22:20:00,1.87742,1.87767,1.87742,1.87755,466800004.0
2006-10-25 22:25:00,1.87758,1.87777,1.87754,1.87763,517550001.0
2006-10-25 22:30:00,1.87765,1.8777,1.87747,1.8775,581299999.0
2006-10-25 22:35:00,1.87755,1.87785,1.8775,1.87775,317500001.0
2006-10-25 22:40:00,1.87771,1.87795,1.87725,1.87749,439699998.0
2006-10-25 22:45:00,1.87751,1.87765,1.87739,1.87743,342499994.0
2006-10-25 22:50:00,1.87743,1.87757,1.87725,1.87735,233200000.0
2006-10-25 22:55:00,1.87736,1.87765,1.87695,1.87703,323249998.0
2006-10-25 23:00:00,1.87693,1.87693,1.87658,1.87686,274700002.0
2006-10-25 23:05:00,1.87687,1.87711,1.87664,1.87707,175600000.0
2006-10-25 23:10:00,1.8771,1.87725,1.87699,1.87719,420646995.0
2006-10-25 23:15:00,1.87713,1.87768,1.87698,1.87766,364699997.0
2006-10-25 23:20:00,1.87777,1.87777,1.87745,1.8776,214099998.0
2006-10-25 23:25:00,1.8776,1.8776,1.87685,1.87689,206800000.0
2006-10-25 23:30:00,1.87687,1.87733,1.87678,1.87726,234099999.0
2006-10-25 23:35:00,1.87722,1.87745,1.8769,1.87703,170500000.0
2006-10-25 23:40:00,1.87698,1.87711,1.87675,1.87702,273700000.0
2006-10-25 23:45:00,1.87707,1.87743,1.87701,1.87735,234800000.0
2006-10-25 23:50:00,1.87741,1.87749,1.87719,1.87736,159500000.0
2006-10-25 23:55:00,1.87735,1.8781,1.87726,1.87798,228899999.0
2006-10-26 00:00:00,1.87797,1.87806,1.87771,1.87774,206749999.0
2006-10-26 00:05:00,1.87773,1.87798,1.87755,1.87798,309899996.0
2006-10-26 00:10:00,1.87794,1.8781,1.87785,1.87785,325000001.0
2006-10-26 00:15:00,1.8779,1.87821,1.87787,1.87808,245299997.0
2006-10-26 00:20:00,1.87803,1.87903,1.878,1.87898,193499998.0
2006-10-26 00:25:00,1.8789,1.87909,1.87874,1.87891,374900002.0
2006-10-26 00:30:00,1.87895,1.87895,1.87873,1.87893,199400000.0
2006-10-26 00:35:00,1.87894,1.87906,1.87871,1.87887,208649999.0
2006-10-26 00:40:00,1.87869,1.87891,1.87849,1.87871,309800002.0
2006-10-26 00:45:00,1.87812,1.87868,1.87777,1.87854,405300002.0
2006-10-26 00:50:00,1.87869,1.87875,1.87853,1.87858,155099997.0
2006-10-26 00:55:00,1.8785,1.87862,1.87827,1.87839,283300001.0
2006-10-26 01:00:00,1.87843,1.87851,1.87833,1.87845,256800001.0
2006-10-26 01:05:00,1.87857,1.87865,1.87828,1.87835,263499998.0
2006-10-26 01:10:00,1.87838,1.87858,1.87833,1.87854,275099999.0
2006-10-26 01:15:00,1.8785,1.87865,1.87829,1.87835,369900002.0
2006-10-26 01:20:00,1.8785,1.8787,1.87847,1.87862,148499998.0
2006-10-26 01:25:00,1.87865,1.87897,1.87861,1.87883,359900000.0
2006-10-26 01:30:00,1.87895,1.87905,1.87885,1.87897,160600002.0
2006-10-26 01:35:00,1.8789,1.87899,1.87876,1.87878,228100002.0
2006-10-26 01:40:00,1.87872,1.87888,1.87855,1.8786,295500002.0
2006-10-26 01:45:00,1.87865,1.87865,1.87853,1.87853,182899998.0
2006-10-26 01:50:00,1.87845,1.87875,1.87833,1.8784,265800001.0
2006-10-26 01:55:00,1.87841,1.87861,1.87827,1.8785,237099999.0
2006-10-26 02:00:00,1.87856,1.87861,1.8784,1.87843,167100002.0
2006-10-26 02:05:00,1.87838,1.87855,1.87838,1.87845,73799999.0
2006-10-26 02:10:00,1.87835,1.87863,1.87819,1.87858,296300001.0
2006-10-26 02:15:00,1.87864,1.87905,1.87852,1.87905,281400003.0
2006-10-26 02:20:00,1.87903,1.87947,1.87887,1.87936,434299997.0
2006-10-26 02:25:00,1.87936,1.8799,1.87936,1.8799,268100001.0
2006-10-26 02:30:00,1.87988,1.87999,1.87928,1.87959,298300003.0
2006-10-26 02:35:00,1.87956,1.87976,1.87901,1.87943,288100000.0
2006-10-26 02:40:00,1.87937,1.87937,1.87904,1.87915,262600000.0
2006-10-26 02:45:00,1.87925,1.87953,1.8792,1.87929,236699998.0
2006-10-26 02:50:00,1.87928,1.87937,1.87918,1.87926,392700000.0
2006-10-26 02:55:00,1.87924,1.87946,1.87918,1.87929,296700002.0
2006-10-26 03:00:00,1.87935,1.87945,1.87915,1.87915,273999995.0
2006-10-26 03:05:00,1.87906,1.87929,1.87887,1.87921,261700004.0
2006-10-26 03:10:00,1.87912,1.87927,1.87881,1.87925,217500002.0
2006-10-26 03:15:00,1.87927,1.87937,1.87917,1.87935,228799999.0
2006-10-26 03:20:00,1.87942,1.87987,1.87942,1.87986,289200002.0
2006-10-26 03:25:00,1.8799,1.87995,1.87968,1.87985,249399999.0
2006-10-26 03:30:00,1.87964,1.87987,1.87956,1.87964,280799999.0
2006-10-26 03:35:00,1.87973,1.88001,1.87973,1.87981,193799998.0
2006-10-26 03:40:00,1.87983,1.87993,1.87949,1.87974,434000001.0
2006-10-26 03:45:00,1.87968,1.88002,1.87965,1.88002,330099996.0
2006-10-26 03:50:00,1.88,1.8806,1.87998,1.8804,285600002.0
2006-10-26 03:55:00,1.88042,1.88062,1.88035,1.88061,319000000.0
2006-10-26 04:00:00,1.88058,1.88071,1.88049,1.88062,216099999.0
2006-10-26 04:05:00,1.88062,1.88111,1.88049,1.88102,345700001.0
2006-10-26 04:10:00,1.88112,1.88154,1.88103,1.88128,319699998.0
2006-10-26 04:15:00,1.88138,1.88139,1.88064,1.88065,209999999.0
2006-10-26 04:20:00,1.88062,1.88068,1.88045,1.88058,210700000.0
2006-10-26 04:25:00,1.8806,1.88092,1.88044,1.88092,328750001.0
2006-10-26 04:30:00,1.88089,1.88089,1.8805,1.88053,191199999.0
2006-10-26 04:35:00,1.88046,1.88087,1.88046,1.88054,368399998.0
2006-10-26 04:40:00,1.88071,1.88087,1.88057,1.88065,223800001.0
2006-10-26 04:45:00,1.88064,1.88103,1.88056,1.88099,391000002.0
2006-10-26 04:50:00,1.88107,1.8811,1.88075,1.88082,413999998.0
2006-10-26 04:55:00,1.88066,1.88081,1.88065,1.8807,282000003.0
2006-10-26 05:00:00,1.88081,1.88091,1.88069,1.8808,267800002.0
2006-10-26 05:05:00,1.88082,1.881,1.88067,1.88087,193200000.0
2006-10-26 05:10:00,1.88091,1.88118,1.88086,1.88086,257000002.0
2006-10-26 05:15:00,1.8809,1.88118,1.88082,1.88118,282799999.0
2006-10-26 05:20:00,1.88107,1.88107,1.88083,1.88098,283099998.0
2006-10-26 05:25:00,1.88098,1.88118,1.88096,1.88118,309200000.0
2006-10-26 05:30:00,1.88117,1.88136,1.88097,1.88133,353399999.0
2006-10-26 05:35:00,1.88132,1.88132,1.88105,1.88107,292300003.0
2006-10-26 05:40:00,1.88112,1.88113,1.88081,1.88081,248800003.0
2006-10-26 05:45:00,1.881,1.88122,1.88089,1.88113,208600003.0
2006-10-26 05:50:00,1.88117,1.88127,1.88102,1.88123,149100001.0
2006-10-26 05:55:00,1.88119,1.88133,1.88103,1.88121,285899997.0
2006-10-26 06:00:00,1.88135,1.88135,1.88115,1.88125,246999999.0
2006-10-26 06:05:00,1.8812,1.88132,1.881,1.88117,312799998.0
2006-10-26 06:10:00,1.88118,1.88121,1.88092,1.88098,199000000.0
2006-10-26 06:15:00,1.88103,1.88105,1.88045,1.8806,343300003.0
2006-10-26 06:20:00,1.88055,1.88064,1.88031,1.88033,337699999.0
2006-10-26 06:25:00,1.88039,1.88071,1.88022,1.88057,162500001.0
2006-10-26 06:30:00,1.88052,1.88059,1.88039,1.88044,208800000.0
2006-10-26 06:35:00,1.88045,1.88045,1.88015,1.88031,144800000.0
2006-10-26 06:40:00,1.88028,1.88063,1.88021,1.88063,305900002.0
2006-10-26 06:45:00,1.88058,1.88073,1.88045,1.88054,255400001.0
2006-10-26 06:50:00,1.8806,1.88073,1.88037,1.88065,301399998.0
2006-10-26 06:55:00,1.8806,1.88065,1.88048,1.88048,154199999.0
2006-10-26 07:00:00,1.88065,1.88088,1.88046,1.88077,511799997.0
2006-10-26 07:05:00,1.88077,1.88102,1.8807,1.8808,155100000.0
2006-10-26 07:10:00,1.88076,1.88083,1.88055,1.8806,181100001.0
2006-10-26 07:15:00,1.88059,1.88059,1.88007,1.88019,282599999.0
2006-10-26 07:20:00,1.88016,1.88049,1.88016,1.88032,316300002.0
2006-10-26 07:25:00,1.88029,1.88043,1.88019,1.8803,314599994.0
2006-10-26 07:30:00,1.88028,1.88046,1.88023,1.8804,337399998.0
2006-10-26 07:35:00,1.88045,1.88048,1.88033,1.88037,212700003.0
2006-10-26 07:40:00,1.8804,1.88045,1.88017,1.88028,262199999.0
2006-10-26 07:45:00,1.88025,1.88028,1.88,1.88013,265799999.0
2006-10-26 07:50:00,1.88011,1.88021,1.88003,1.88018,151200002.0
2006-10-26 07:55:00,1.88018,1.88025,1.87998,1.88008,228900000.0
2006-10-26 08:00:00,1.88001,1.88011,1.87975,1.87996,344399997.0
2006-10-26 08:05:00,1.87996,1.88005,1.87982,1.88003,315599999.0
2006-10-26 08:10:00,1.88,1.88134,1.87991,1.88118,383000004.0
2006-10-26 08:15:00,1.88115,1.88158,1.881,1.88119,185299999.0
2006-10-26 08:20:00,1.88113,1.88113,1.88081,1.88099,283999998.0
2006-10-26 08:25:00,1.88086,1.88092,1.8806,1.88077,339500002.0
2006-10-26 08:30:00,1.88077,1.88156,1.88062,1.88093,272900003.0
2006-10-26 08:35:00,1.88098,1.881,1.8803,1.88035,484299999.0
2006-10-26 08:40:00,1.88037,1.88048,1.88,1.88048,332499998.0
2006-10-26 08:45:00,1.88051,1.88126,1.88044,1.88121,330099998.0
2006-10-26 08:50:00,1.88116,1.88159,1.88088,1.8814,295199999.0
2006-10-26 08:55:00,1.88147,1.88184,1.88103,1.88184,308999999.0
2006-10-26 09:00:00,1.88211,1.88328,1.88211,1.8828,271400000.0
2006-10-26 09:05:00,1.88272,1.88353,1.88254,1.88334,343599999.0
2006-10-26 09:10:00,1.88333,1.8834,1.88273,1.88305,260100000.0
2006-10-26 09:15:00,1.88303,1.88357,1.88293,1.88305,279600000.0
2006-10-26 09:20:00,1.88308,1.88316,1.88268,1.88277,304899999.0
2006-10-26 09:25:00,1.88282,1.88377,1.88282,1.88339,284100002.0
2006-10-26 09:30:00,1.88323,1.88356,1.88311,1.8833,328400001.0
2006-10-26 09:35:00,1.88326,1.8842,1.88315,1.88378,248199998.0
2006-10-26 09:40:00,1.88367,1.88419,1.88327,1.884,231900001.0
2006-10-26 09:45:00,1.88392,1.88405,1.88376,1.88379,218300001.0
2006-10-26 09:50:00,1.88383,1.8839,1.88358,1.88373,320000005.0
2006-10-26 09:55:00,1.88373,1.88397,1.88346,1.88386,280100000.0
2006-10-26 10:00:00,1.88382,1.88391,1.88326,1.88331,279799998.0
2006-10-26 10:05:00,1.88325,1.88389,1.88316,1.88372,310300002.0
2006-10-26 10:10:00,1.88367,1.88419,1.88367,1.88404,251950001.0
2006-10-26 10:15:00,1.88402,1.88441,1.88377,1.88438,288000001.0
2006-10-26 10:20:00,1.88442,1.88477,1.88439,1.88455,481600001.0
2006-10-26 10:25:00,1.88443,1.88452,1.88415,1.88415,308599999.0
2006-10-26 10:30:00,1.88405,1.88433,1.88393,1.88431,256350000.0
2006-10-26 10:35:00,1.88435,1.88435,1.88399,1.88405,203200000.0
2006-10-26 10:40:00,1.88415,1.88426,1.88349,1.88352,388300003.0
2006-10-26 10:45:00,1.88348,1.88414,1.88345,1.88393,397399999.0
2006-10-26 10:50:00,1.8839,1.88413,1.88388,1.88397,230800001.0
2006-10-26 10:55:00,1.88398,1.88413,1.88385,1.88405,332899998.0
2006-10-26 11:00:00,1.88402,1.88414,1.88375,1.88393,307899999.0
2006-10-26 11:05:00,1.88391,1.88421,1.88389,1.88418,340399999.0
2006-10-26 11:10:00,1.88412,1.88468,1.8841,1.88428,326799999.0
2006-10-26 11:15:00,1.88438,1.88491,1.88438,1.88487,245100001.0
2006-10-26 11:20:00,1.88487,1.8849,1.88446,1.88458,375099993.0
2006-10-26 11:25:00,1.88452,1.88465,1.88433,1.88445,292299999.0
2006-10-26 11:30:00,1.88442,1.88481,1.88438,1.88451,426799997.0
2006-10-26 11:35:00,1.88447,1.8845,1.88413,1.88422,395399995.0
2006-10-26 11:40:00,1.8842,1.88455,1.88417,1.88427,342700000.0
2006-10-26 11:45:00,1.88424,1.88431,1.88412,1.88413,471699999.0
2006-10-26 11:50:00,1.88419,1.88455,1.88405,1.88452,317000001.0
2006-10-26 11:55:00,1.88456,1.88458,1.88416,1.88433,406100006.0
2006-10-26 12:00:00,1.88427,1.88444,1.88395,1.88413,246099999.0
2006-10-26 12:05:00,1.88419,1.88431,1.884,1.88423,246199999.0
2006-10-26 12:10:00,1.88423,1.88431,1.88407,1.88418,230499998.0
2006-10-26 12:15:00,1.88414,1.88414,1.88377,1.88382,213000000.0
2006-10-26 12:20:00,1.88394,1.88417,1.88382,1.88416,295300000.0
2006-10-26 12:25:00,1.88419,1.8843,1.88395,1.88395,259099998.0
2006-10-26 12:30:00,1.88395,1.88413,1.88382,1.88382,382100001.0
2006-10-26 12:35:00,1.88377,1.88377,1.88329,1.88351,289300003.0
2006-10-26 12:40:00,1.88355,1.88364,1.88305,1.88308,440400000.0
2006-10-26 12:45:00,1.88312,1.88332,1.88292,1.88316,391900001.0
2006-10-26 12:50:00,1.88317,1.8835,1.88304,1.8834,302399998.0
2006-10-26 12:55:00,1.88342,1.88387,1.88333,1.88382,224299998.0
2006-10-26 13:00:00,1.88378,1.88403,1.88356,1.88378,383199999.0
2006-10-26 13:05:00,1.88384,1.88392,1.88348,1.88363,504800003.0
2006-10-26 13:10:00,1.88353,1.88367,1.88338,1.88357,326500000.0
2006-10-26 13:15:00,1.88361,1.88369,1.88349,1.88367,280800001.0
2006-10-26 13:20:00,1.88363,1.88403,1.88356,1.88388,333700002.0
2006-10-26 13:25:00,1.88389,1.88392,1.88363,1.88367,301399997.0
2006-10-26 13:30:00,1.88361,1.88385,1.88352,1.8838,428300001.0
2006-10-26 13:35:00,1.88382,1.88428,1.88376,1.88408,389300003.0
2006-10-26 13:40:00,1.88414,1.88432,1.88395,1.88432,373600000.0
2006-10-26 13:45:00,1.88432,1.88449,1.8842,1.88435,268100000.0
2006-10-26 13:50:00,1.88438,1.88445,1.88399,1.884,218899997.0
2006-10-26 13:55:00,1.88398,1.88439,1.88396,1.88431,363799999.0
2006-10-26 14:00:00,1.88435,1.88435,1.88383,1.88385,177500000.0
2006-10-26 14:05:00,1.88378,1.88391,1.88355,1.88355,338999997.0
2006-10-26 14:10:00,1.88343,1.88393,1.88331,1.88376,312299999.0
2006-10-26 14:15:00,1.88368,1.88443,1.88364,1.88443,367399997.0
2006-10-26 14:20:00,1.88449,1.88541,1.8842,1.88538,297800000.0
2006-10-26 14:25:00,1.88547,1.88556,1.88456,1.8846,325000000.0
2006-10-26 14:30:00,1.8845,1.88661,1.8845,1.88656,355199998.0
2006-10-26 14:35:00,1.88657,1.88714,1.88631,1.88634,405750002.0
2006-10-26 14:40:00,1.8863,1.88636,1.88568,1.88577,217800001.0
2006-10-26 14:45:00,1.88568,1.8865,1.88565,1.8865,261000000.0
2006-10-26 14:50:00,1.88673,1.88706,1.88649,1.88674,336500000.0
2006-10-26 14:55:00,1.88672,1.88676,1.88599,1.886,260899998.0
2006-10-26 15:00:00,1.88618,1.88659,1.88607,1.88642,401699998.0
2006-10-26 15:05:00,1.88662,1.8869,1.8861,1.88636,344700003.0
2006-10-26 15:10:00,1.88628,1.88628,1.88598,1.88604,293500000.0
2006-10-26 15:15:00,1.88594,1.88637,1.88559,1.88631,380000000.0
2006-10-26 15:20:00,1.88632,1.88645,1.88512,1.88567,294899999.0
2006-10-26 15:25:00,1.8857,1.88597,1.88547,1.88584,400099997.0
2006-10-26 15:30:00,1.88581,1.88588,1.8853,1.88555,372700006.0
2006-10-26 15:35:00,1.88553,1.88628,1.88541,1.88626,258100001.0
2006-10-26 15:40:00,1.88628,1.88652,1.88588,1.88595,318200002.0
2006-10-26 15:45:00,1.88594,1.88616,1.88556,1.88616,416699997.0
2006-10-26 15:50:00,1.88623,1.88623,1.88549,1.886,386500000.0
2006-10-26 15:55:00,1.88609,1.88621,1.88584,1.8859,451099997.0
2006-10-26 16:00:00,1.88565,1.88604,1.88538,1.8857,458199998.0
2006-10-26 16:05:00,1.88577,1.88633,1.8851,1.88633,316199997.0
2006-10-26 16:10:00,1.88631,1.88681,1.88631,1.88675,362099999.0
2006-10-26 16:15:00,1.88669,1.88669,1.88563,1.88634,334400001.0
2006-10-26 16:20:00,1.8865,1.88654,1.88626,1.88648,287600000.0
2006-10-26 16:25:00,1.88655,1.88664,1.8864,1.88655,279400002.0
2006-10-26 16:30:00,1.88641,1.8877,1.8864,1.88766,384599997.0
2006-10-26 16:35:00,1.8877,1.88808,1.88768,1.88799,292700000.0
2006-10-26 16:40:00,1.88775,1.88793,1.88731,1.88751,329399998.0
2006-10-26 16:45:00,1.88755,1.88766,1.88731,1.88731,292300003.0
2006-10-26 16:50:00,1.88736,1.88736,1.88683,1.88733,279400003.0
2006-10-26 16:55:00,1.88729,1.88753,1.88709,1.88726,279900000.0
2006-10-26 17:00:00,1.88722,1.88728,1.88697,1.88719,396699998.0
2006-10-26 17:05:00,1.88712,1.88719,1.88633,1.88684,259799998.0
2006-10-26 17:10:00,1.88679,1.887,1.88635,1.88681,334100001.0
2006-10-26 17:15:00,1.88668,1.88707,1.88651,1.88707,293799999.0
2006-10-26 17:20:00,1.88729,1.88776,1.88729,1.88768,370999997.0
2006-10-26 17:25:00,1.88777,1.88778,1.88724,1.88753,268600001.0
2006-10-26 17:30:00,1.88751,1.88778,1.88726,1.88737,305800000.0
2006-10-26 17:35:00,1.88728,1.88757,1.88705,1.8875,253600000.0
2006-10-26 17:40:00,1.88758,1.88783,1.88746,1.8875,470800001.0
2006-10-26 17:45:00,1.88748,1.88763,1.88716,1.88757,330799995.0
2006-10-26 17:50:00,1.88749,1.88758,1.8872,1.88733,225199999.0
2006-10-26 17:55:00,1.8874,1.88752,1.8872,1.88727,207000000.0
2006-10-26 18:00:00,1.88736,1.88757,1.88717,1.88731,4233850013.0
2006-10-26 18:05:00,1.88728,1.88733,1.88696,1.88725,4862399998.0
2006-10-26 18:10:00,1.88724,1.8873,1.8868,1.8869,3294100002.0
2006-10-26 18:15:00,1.88699,1.88745,1.88699,1.8873,3036746987.0
2006-10-26 18:20:00,1.88735,1.88948,1.88735,1.88923,3212000002.0
2006-10-26 18:25:00,1.8892,1.8898,1.88907,1.8892,3085400003.0
2006-10-26 18:30:00,1.88913,1.88913,1.88817,1.88865,2724969994.0
2006-10-26 18:35:00,1.88863,1.88883,1.88859,1.88868,901199997.0
2006-10-26 18:40:00,1.88868,1.89071,1.88868,1.89071,1338449997.0
2006-10-26 18:45:00,1.89061,1.89162,1.89032,1.89162,1046499997.0
2006-10-26 18:50:00,1.89176,1.89234,1.89164,1.89187,2171899996.0
2006-10-26 18:55:00,1.89188,1.89198,1.89141,1.8916,2255999996.0
2006-10-26 19:00:00,1.8916,1.89171,1.89084,1.89087,1640899994.0
2006-10-26 19:05:00,1.89086,1.8909,1.89049,1.89057,1799700003.0
2006-10-26 19:10:00,1.89048,1.89088,1.89031,1.89057,1535499987.0
2006-10-26 19:15:00,1.89067,1.89082,1.89054,1.89075,1271199994.0
2006-10-26 19:20:00,1.8908,1.89113,1.89072,1.89106,1524199994.0
2006-10-26 19:25:00,1.89105,1.89115,1.89088,1.89101,1666399992.0
2006-10-26 19:30:00,1.891,1.89105,1.89072,1.89089,1653199991.0
2006-10-26 19:35:00,1.89089,1.8911,1.89065,1.89081,1380499989.0
2006-10-26 19:40:00,1.8908,1.89136,1.8907,1.8912,1594399996.0
2006-10-26 19:45:00,1.89119,1.89126,1.89092,1.89098,1273849997.0
2006-10-26 19:50:00,1.89097,1.89103,1.89067,1.8907,1151000001.0
2006-10-26 19:55:00,1.89065,1.89091,1.89056,1.8909,1450100002.0
2006-10-26 20:00:00,1.89083,1.89093,1.89066,1.89067,770099995.0
2006-10-26 20:05:00,1.89065,1.89075,1.89018,1.89022,863200002.0
2006-10-26 20:10:00,1.8902,1.89026,1.88982,1.89007,1092399989.0
2006-10-26 20:15:00,1.89012,1.89024,1.89002,1.89021,863300003.0
2006-10-26 20:20:00,1.89017,1.8903,1.89006,1.89016,1022400007.0
2006-10-26 20:25:00,1.89014,1.89014,1.88949,1.88958,1778469999.0
2006-10-26 20:30:00,1.88958,1.89005,1.88949,1.88993,2466600007.0
2006-10-26 20:35:00,1.88995,1.89039,1.88995,1.89038,999899999.0
2006-10-26 20:40:00,1.89032,1.89047,1.89025,1.89034,985000001.0
2006-10-26 20:45:00,1.89031,1.89043,1.88997,1.89043,926899996.0
2006-10-26 20:50:00,1.89039,1.8906,1.89034,1.8904,2019200002.0
2006-10-26 20:55:00,1.89032,1.89048,1.89018,1.89027,1959599991.0
2006-10-26 21:00:00,1.89021,1.89054,1.89016,1.89037,1415699998.0
2006-10-26 21:05:00,1.89035,1.89063,1.89031,1.89059,598000000.0
2006-10-26 21:10:00,1.89063,1.89063,1.89032,1.89039,711600002.0
2006-10-26 21:15:00,1.89047,1.89052,1.89004,1.89012,773000001.0
2006-10-26 21:20:00,1.89017,1.8903,1.89,1.89005,908699999.0
2006-10-26 21:25:00,1.89007,1.89035,1.89004,1.89035,527446987.0
2006-10-26 21:30:00,1.89027,1.89062,1.8902,1.89046,851199999.0
2006-10-26 21:35:00,1.89052,1.89069,1.89048,1.89049,490900002.0
2006-10-26 21:40:00,1.89052,1.89078,1.89047,1.89068,553449998.0
2006-10-26 21:45:00,1.89064,1.8909,1.89055,1.89083,562300001.0
2006-10-26 21:50:00,1.89083,1.89083,1.89044,1.8907,436000000.0
2006-10-26 21:55:00,1.89055,1.89081,1.89037,1.89054,964200003.0
2006-10-26 22:00:00,1.89075,1.89094,1.89065,1.89089,1010500000.0
2006-10-26 22:05:00,1.89091,1.89104,1.89075,1.89086,299200002.0
2006-10-26 22:10:00,1.89089,1.89098,1.89044,1.89077,359800004.0
2006-10-26 22:15:00,1.89076,1.89076,1.89033,1.89036,794000000.0
2006-10-26 22:20:00,1.89039,1.89058,1.8903,1.89035,498400003.0
2006-10-26 22:25:00,1.89037,1.89048,1.8903,1.89035,508800004.0
2006-10-26 22:30:00,1.8904,1.8905,1.89035,1.8904,591900006.0
2006-10-26 22:35:00,1.89043,1.89067,1.89014,1.89025,399200006.0
2006-10-26 22:40:00,1.8904,1.89072,1.8903,1.89043,501100000.0
2006-10-26 22:45:00,1.89047,1.89061,1.8904,1.89043,370999998.0
2006-10-26 22:50:00,1.89049,1.89069,1.8904,1.89055,251900003.0
2006-10-26 22:55:00,1.89054,1.89058,1.89021,1.89035,343699994.0
2006-10-26 23:00:00,1.88992,1.89031,1.88988,1.89023,176499999.0
2006-10-26 23:05:00,1.89022,1.89029,1.89012,1.89012,221999999.0
2006-10-26 23:10:00,1.89021,1.89048,1.89005,1.89025,303000000.0
2006-10-26 23:15:00,1.8902,1.89037,1.8901,1.89036,342799996.0
2006-10-26 23:20:00,1.8905,1.89079,1.89036,1.89047,314200001.0
2006-10-26 23:25:00,1.8904,1.89047,1.89027,1.89033,266099999.0
2006-10-26 23:30:00,1.89038,1.89066,1.89025,1.89025,301800002.0
2006-10-26 23:35:00,1.89019,1.89041,1.89019,1.89032,195799999.0
2006-10-26 23:40:00,1.89035,1.89037,1.89004,1.89013,299200003.0
2006-10-26 23:45:00,1.89011,1.89022,1.88925,1.88926,229500000.0
2006-10-26 23:50:00,1.88931,1.88991,1.88931,1.88991,198099999.0
2006-10-26 23:55:00,1.88957,1.88965,1.88951,1.88965,132800001.0
2006-10-27 00:00:00,1.88963,1.89003,1.8896,1.89003,155300002.0
2006-10-27 00:05:00,1.89013,1.89031,1.88983,1.88988,172500000.0
2006-10-27 00:10:00,1.88988,1.89004,1.88971,1.8899,106599999.0
2006-10-27 00:15:00,1.8899,1.89002,1.88975,1.8899,309199995.0
2006-10-27 00:20:00,1.88984,1.88998,1.88958,1.88986,291800001.0
2006-10-27 00:25:00,1.88978,1.89005,1.88957,1.89004,282000001.0
2006-10-27 00:30:00,1.89001,1.89006,1.88974,1.89002,168400000.0
2006-10-27 00:35:00,1.88987,1.89017,1.88981,1.89,227999998.0
2006-10-27 00:40:00,1.89005,1.89043,1.88994,1.89024,250799998.0
2006-10-27 00:45:00,1.89032,1.89042,1.88996,1.89026,342000003.0
2006-10-27 00:50:00,1.89023,1.89037,1.89003,1.89004,278899998.0
2006-10-27 00:55:00,1.89002,1.89023,1.8897,1.8901,273900000.0
2006-10-27 01:00:00,1.89008,1.89069,1.89008,1.89059,196399999.0
2006-10-27 01:05:00,1.89058,1.89089,1.8904,1.89083,217899999.0
2006-10-27 01:10:00,1.89078,1.89078,1.89028,1.89065,250299999.0
2006-10-27 01:15:00,1.89054,1.89112,1.89048,1.8911,236700000.0
2006-10-27 01:20:00,1.8911,1.89115,1.89065,1.89072,183100000.0
2006-10-27 01:25:00,1.89072,1.89075,1.89037,1.8905,250300000.0
2006-10-27 01:30:00,1.89059,1.89065,1.89031,1.89039,300300001.0
2006-10-27 01:35:00,1.89032,1.89044,1.8896,1.88967,287899999.0
2006-10-27 01:40:00,1.88962,1.88973,1.88943,1.88956,280899998.0
2006-10-27 01:45:00,1.88963,1.88965,1.88942,1.88951,181699999.0
2006-10-27 01:50:00,1.88955,1.88957,1.88908,1.88908,221499999.0
2006-10-27 01:55:00,1.88907,1.8892,1.88866,1.8891,329100000.0
2006-10-27 02:00:00,1.88916,1.88988,1.88889,1.8897,337400002.0
2006-10-27 02:05:00,1.88969,1.89,1.88949,1.88989,203600002.0
2006-10-27 02:10:00,1.88997,1.89025,1.88994,1.89005,362600001.0
2006-10-27 02:15:00,1.89013,1.89013,1.88954,1.8898,263800002.0
2006-10-27 02:20:00,1.88981,1.88991,1.88963,1.88963,182600000.0
2006-10-27 02:25:00,1.88959,1.88982,1.8895,1.88975,263200001.0
2006-10-27 02:30:00,1.88973,1.88982,1.88945,1.88961,299199997.0
2006-10-27 02:35:00,1.88958,1.8898,1.88957,1.88958,243199999.0
2006-10-27 02:40:00,1.88958,1.89015,1.88958,1.89015,349199998.0
2006-10-27 02:45:00,1.89006,1.89123,1.88981,1.89012,274200004.0
2006-10-27 02:50:00,1.88999,1.89056,1.88982,1.88982,194800000.0
2006-10-27 02:55:00,1.88983,1.89026,1.88973,1.8902,397299998.0
2006-10-27 03:00:00,1.8902,1.89146,1.8902,1.89146,249399999.0
2006-10-27 03:05:00,1.89134,1.89134,1.89065,1.89079,326300000.0
2006-10-27 03:10:00,1.89077,1.8908,1.8905,1.8907,238400003.0
2006-10-27 03:15:00,1.89085,1.89134,1.8908,1.89126,282299996.0
2006-10-27 03:20:00,1.89125,1.89161,1.8912,1.89154,257299999.0
2006-10-27 03:25:00,1.89161,1.89205,1.89161,1.89185,266100004.0
2006-10-27 03:30:00,1.89179,1.89191,1.89134,1.89134,173499999.0
2006-10-27 03:35:00,1.89113,1.89132,1.89097,1.8911,230099999.0
2006-10-27 03:40:00,1.89098,1.89112,1.8908,1.89106,302199998.0
2006-10-27 03:45:00,1.89098,1.89149,1.89098,1.89146,388200002.0
2006-10-27 03:50:00,1.89129,1.89141,1.89108,1.89108,296099999.0
2006-10-27 03:55:00,1.89112,1.89127,1.89111,1.89125,246499998.0
2006-10-27 04:00:00,1.89123,1.89138,1.89099,1.8913,253346994.0
2006-10-27 04:05:00,1.89126,1.89132,1.89109,1.89112,317400001.0
2006-10-27 04:10:00,1.89105,1.89114,1.89093,1.89093,272999999.0
2006-10-27 04:15:00,1.89111,1.89122,1.89103,1.89109,194600001.0
2006-10-27 04:20:00,1.89107,1.89122,1.89102,1.8911,259499998.0
2006-10-27 04:25:00,1.89108,1.89117,1.8908,1.89115,356800001.0
2006-10-27 04:30:00,1.89101,1.89118,1.89098,1.8911,155799999.0
2006-10-27 04:35:00,1.89105,1.89118,1.89097,1.89104,196900000.0
2006-10-27 04:40:00,1.89111,1.89115,1.89089,1.89089,299100003.0
2006-10-27 04:45:00,1.89101,1.89121,1.89088,1.89097,171299997.0
2006-10-27 04:50:00,1.89095,1.89101,1.89075,1.89093,239600000.0
2006-10-27 04:55:00,1.89093,1.89093,1.8905,1.8905,221100001.0
2006-10-27 05:00:00,1.8907,1.8907,1.89044,1.89051,279800001.0
2006-10-27 05:05:00,1.89057,1.89061,1.89032,1.89049,209400000.0
2006-10-27 05:10:00,1.89052,1.89052,1.89032,1.8904,225549999.0
2006-10-27 05:15:00,1.89043,1.89063,1.89035,1.89054,218600000.0
2006-10-27 05:20:00,1.8903,1.89058,1.89028,1.89048,322870002.0
2006-10-27 05:25:00,1.8905,1.89064,1.8905,1.8906,207000001.0
2006-10-27 05:30:00,1.89058,1.89063,1.89022,1.89054,271400000.0
2006-10-27 05:35:00,1.89048,1.89067,1.89043,1.8905,140999999.0
2006-10-27 05:40:00,1.89055,1.89061,1.8903,1.89048,321699997.0
2006-10-27 05:45:00,1.89061,1.89073,1.89051,1.89051,146500000.0
2006-10-27 05:50:00,1.89043,1.89075,1.89043,1.89073,358800000.0
2006-10-27 05:55:00,1.89068,1.89075,1.89057,1.8907,275099998.0
2006-10-27 06:00:00,1.89073,1.89073,1.89052,1.89063,273000000.0
2006-10-27 06:05:00,1.89063,1.89085,1.89053,1.8908,247300003.0
2006-10-27 06:10:00,1.89084,1.8911,1.89084,1.89098,254299997.0
2006-10-27 06:15:00,1.89104,1.89104,1.89069,1.89072,287900000.0
2006-10-27 06:20:00,1.89072,1.89092,1.89067,1.89087,327799999.0
2006-10-27 06:25:00,1.89094,1.89105,1.89074,1.89091,232399999.0
2006-10-27 06:30:00,1.8908,1.89106,1.89075,1.89105,353399997.0
2006-10-27 06:35:00,1.89106,1.89106,1.89086,1.89086,88300001.0
2006-10-27 06:40:00,1.89078,1.89094,1.89064,1.89075,220899999.0
2006-10-27 06:45:00,1.89085,1.8909,1.89055,1.89058,239549999.0
2006-10-27 06:50:00,1.89062,1.89078,1.89045,1.89065,222799997.0
2006-10-27 06:55:00,1.8906,1.89072,1.89052,1.89052,51700000.0
2006-10-27 07:00:00,1.89063,1.89063,1.89036,1.8904,231300002.0
2006-10-27 07:05:00,1.89037,1.89053,1.89024,1.89035,219100002.0
2006-10-27 07:10:00,1.89054,1.89082,1.89042,1.89077,313700002.0
2006-10-27 07:15:00,1.89084,1.89093,1.89068,1.89075,334199995.0
2006-10-27 07:20:00,1.89079,1.89117,1.89079,1.89102,271700001.0
2006-10-27 07:25:00,1.89101,1.89115,1.89097,1.89097,272099999.0
2006-10-27 07:30:00,1.89098,1.89134,1.8909,1.89118,306849995.0
2006-10-27 07:35:00,1.89119,1.89125,1.89107,1.89108,214300001.0
2006-10-27 07:40:00,1.89107,1.89136,1.89091,1.89128,200799999.0
2006-10-27 07:45:00,1.89124,1.89129,1.89113,1.89117,164600000.0
2006-10-27 07:50:00,1.89114,1.89132,1.89113,1.89121,120300000.0
2006-10-27 07:55:00,1.89124,1.89138,1.8911,1.89118,200499999.0
2006-10-27 08:00:00,1.89123,1.89142,1.89115,1.89128,433899993.0
2006-10-27 08:05:00,1.89125,1.89134,1.89093,1.891,257299999.0
2006-10-27 08:10:00,1.89088,1.89105,1.89053,1.89097,394400003.0
2006-10-27 08:15:00,1.89087,1.89087,1.89033,1.89048,248600002.0
2006-10-27 08:20:00,1.89044,1.89056,1.8897,1.8898,272399999.0
2006-10-27 08:25:00,1.88968,1.89042,1.88964,1.89042,421199999.0
2006-10-27 08:30:00,1.89038,1.89058,1.88977,1.89013,192699999.0
2006-10-27 08:35:00,1.89023,1.89053,1.8902,1.89042,221200002.0
2006-10-27 08:40:00,1.89036,1.89047,1.89001,1.89008,442249998.0
2006-10-27 08:45:00,1.89014,1.89022,1.88979,1.89002,303699998.0
2006-10-27 08:50:00,1.88997,1.89008,1.88959,1.88963,260899999.0
2006-10-27 08:55:00,1.88948,1.88952,1.88836,1.88842,178499998.0
2006-10-27 09:00:00,1.88842,1.88845,1.88794,1.88805,250769999.0
2006-10-27 09:05:00,1.88822,1.88848,1.8881,1.88824,279699999.0
2006-10-27 09:10:00,1.88827,1.88835,1.88791,1.88825,361900000.0
2006-10-27 09:15:00,1.88829,1.88857,1.88809,1.88814,246299998.0
2006-10-27 09:20:00,1.88814,1.88827,1.88769,1.88811,342999997.0
2006-10-27 09:25:00,1.88799,1.88804,1.88709,1.88724,261349996.0
2006-10-27 09:30:00,1.88725,1.88816,1.88707,1.88816,268300001.0
2006-10-27 09:35:00,1.88803,1.88829,1.88781,1.88815,262000001.0
2006-10-27 09:40:00,1.88813,1.88858,1.88797,1.88834,361000002.0
2006-10-27 09:45:00,1.8883,1.88833,1.88809,1.88825,283600002.0
2006-10-27 09:50:00,1.88823,1.88823,1.88781,1.88802,335800002.0
2006-10-27 09:55:00,1.88804,1.88818,1.88756,1.88759,286800001.0
2006-10-27 10:00:00,1.88755,1.88818,1.88755,1.88808,292400000.0
2006-10-27 10:05:00,1.88798,1.88798,1.88768,1.88785,364799999.0
2006-10-27 10:10:00,1.88778,1.88841,1.88775,1.88825,234799999.0
2006-10-27 10:15:00,1.88827,1.88842,1.88808,1.88842,407099998.0
2006-10-27 10:20:00,1.88842,1.88852,1.88779,1.8878,349499999.0
2006-10-27 10:25:00,1.88777,1.88798,1.88754,1.8877,432799998.0
2006-10-27 10:30:00,1.8878,1.88787,1.88735,1.88755,284000000.0
2006-10-27 10:35:00,1.88757,1.88783,1.88744,1.88761,314199999.0
2006-10-27 10:40:00,1.8877,1.88775,1.8874,1.88755,321149999.0
2006-10-27 10:45:00,1.88755,1.88769,1.88749,1.88769,192199999.0
2006-10-27 10:50:00,1.88772,1.88807,1.88762,1.88771,299499999.0
2006-10-27 10:55:00,1.88774,1.88833,1.88759,1.88815,457799998.0
2006-10-27 11:00:00,1.88808,1.88808,1.88762,1.88768,352600001.0
2006-10-27 11:05:00,1.88771,1.88793,1.88771,1.88793,488400000.0
2006-10-27 11:10:00,1.88804,1.88838,1.88742,1.88742,339669999.0
2006-10-27 11:15:00,1.88733,1.88778,1.88724,1.88768,436300001.0
2006-10-27 11:20:00,1.88764,1.88764,1.88702,1.8876,294800000.0
2006-10-27 11:25:00,1.88758,1.88768,1.88738,1.88754,384849998.0
2006-10-27 11:30:00,1.88752,1.88769,1.88723,1.88769,355900001.0
2006-10-27 11:35:00,1.88774,1.88801,1.88768,1.8879,397699997.0
2006-10-27 11:40:00,1.8879,1.88809,1.88783,1.88805,357399998.0
2006-10-27 11:45:00,1.88807,1.88809,1.88788,1.88801,356800000.0
2006-10-27 11:50:00,1.88803,1.88887,1.88803,1.88855,367200000.0
2006-10-27 11:55:00,1.88853,1.88861,1.88835,1.88842,235699999.0
2006-10-27 12:00:00,1.88845,1.88854,1.88824,1.88835,363199999.0
2006-10-27 12:05:00,1.88841,1.88852,1.88823,1.88835,298100003.0
2006-10-27 12:10:00,1.88833,1.88837,1.88804,1.88837,247270001.0
2006-10-27 12:15:00,1.88861,1.8887,1.8882,1.88842,297900001.0
2006-10-27 12:20:00,1.88855,1.88862,1.8884,1.88841,269399997.0
2006-10-27 12:25:00,1.88839,1.889,1.88838,1.8888,388899999.0
2006-10-27 12:30:00,1.88881,1.88934,1.88856,1.88934,360800000.0
2006-10-27 12:35:00,1.8895,1.88962,1.88923,1.88926,306500002.0
2006-10-27 12:40:00,1.88921,1.88965,1.88905,1.88965,326399999.0
2006-10-27 12:45:00,1.88983,1.89057,1.88983,1.89051,264299996.0
2006-10-27 12:50:00,1.89059,1.89087,1.8905,1.89073,325299999.0
2006-10-27 12:55:00,1.89072,1.89099,1.89056,1.89092,310799997.0
2006-10-27 13:00:00,1.89098,1.89131,1.89083,1.89131,339800000.0
2006-10-27 13:05:00,1.89126,1.89217,1.89124,1.8921,343299999.0
2006-10-27 13:10:00,1.8921,1.89212,1.89152,1.89156,307300004.0
2006-10-27 13:15:00,1.89155,1.89191,1.89109,1.89186,382599998.0
2006-10-27 13:20:00,1.89175,1.89175,1.89135,1.89138,285400002.0
2006-10-27 13:25:00,1.89139,1.89156,1.89096,1.89102,378400002.0
2006-10-27 13:30:00,1.89094,1.89122,1.8909,1.89102,304799998.0
2006-10-27 13:35:00,1.89096,1.89129,1.89092,1.8912,333500006.0
2006-10-27 13:40:00,1.89122,1.8914,1.89108,1.89134,334799997.0
2006-10-27 13:45:00,1.89127,1.89173,1.89124,1.8916,457599998.0
2006-10-27 13:50:00,1.89162,1.89177,1.8915,1.89177,261000001.0
2006-10-27 13:55:00,1.8917,1.8917,1.89139,1.89144,305699995.0
2006-10-27 14:00:00,1.89148,1.89161,1.8911,1.89115,317199997.0
2006-10-27 14:05:00,1.89109,1.89114,1.89085,1.89087,230800001.0
2006-10-27 14:10:00,1.89096,1.89118,1.89085,1.89103,332200002.0
2006-10-27 14:15:00,1.89099,1.89112,1.89055,1.8908,204499997.0
2006-10-27 14:20:00,1.89073,1.89115,1.89073,1.89106,359199999.0
2006-10-27 14:25:00,1.89108,1.8916,1.89084,1.89119,376470003.0
2006-10-27 14:30:00,1.89162,1.89607,1.89162,1.89548,382799994.0
2006-10-27 14:35:00,1.89575,1.89636,1.89522,1.89556,366900002.0
2006-10-27 14:40:00,1.89572,1.89578,1.8943,1.89441,317799997.0
2006-10-27 14:45:00,1.89438,1.89449,1.89388,1.89395,291250001.0
2006-10-27 14:50:00,1.894,1.89509,1.89377,1.89509,326800000.0
2006-10-27 14:55:00,1.89519,1.8967,1.89517,1.89586,332600001.0
2006-10-27 15:00:00,1.89559,1.8968,1.89558,1.89657,278500000.0
2006-10-27 15:05:00,1.89657,1.89864,1.89657,1.89854,483399996.0
2006-10-27 15:10:00,1.89858,1.89927,1.89826,1.89855,385799995.0
2006-10-27 15:15:00,1.89842,1.89852,1.89794,1.89813,398600004.0
2006-10-27 15:20:00,1.89827,1.89853,1.89803,1.89841,421699997.0
2006-10-27 15:25:00,1.89857,1.8987,1.89811,1.89865,379699994.0
2006-10-27 15:30:00,1.89858,1.90002,1.89858,1.8999,326399999.0
2006-10-27 15:35:00,1.89999,1.89999,1.899,1.89918,324600002.0
2006-10-27 15:40:00,1.89938,1.89984,1.89917,1.8994,371600000.0
2006-10-27 15:45:00,1.89947,1.8998,1.89931,1.8996,268000001.0
2006-10-27 15:50:00,1.89951,1.89951,1.89876,1.89876,316800004.0
2006-10-27 15:55:00,1.89885,1.89885,1.89822,1.89822,275000002.0
2006-10-27 16:00:00,1.89808,1.89866,1.89752,1.8979,488400002.0
2006-10-27 16:05:00,1.89791,1.89848,1.89741,1.89838,377899998.0
2006-10-27 16:10:00,1.89832,1.89841,1.89749,1.89771,405299995.0
2006-10-27 16:15:00,1.89757,1.89841,1.89742,1.89833,377300001.0
2006-10-27 16:20:00,1.89825,1.89958,1.89825,1.89932,214300000.0
2006-10-27 16:25:00,1.89924,1.89924,1.89863,1.89887,313500002.0
2006-10-27 16:30:00,1.89875,1.89892,1.8985,1.89878,236999998.0
2006-10-27 16:35:00,1.89868,1.89886,1.89821,1.89853,361900001.0
2006-10-27 16:40:00,1.89852,1.89887,1.89822,1.89887,305699999.0
2006-10-27 16:45:00,1.89892,1.8993,1.89885,1.89911,391700003.0
2006-10-27 16:50:00,1.89917,1.8993,1.89846,1.8985,316999999.0
2006-10-27 16:55:00,1.89841,1.89841,1.89655,1.89655,257800001.0
2006-10-27 17:00:00,1.89644,1.89688,1.89644,1.89688,349049998.0
2006-10-27 17:05:00,1.89686,1.89703,1.89656,1.89662,288600000.0
2006-10-27 17:10:00,1.89665,1.89665,1.89621,1.89624,393100003.0
2006-10-27 17:15:00,1.89611,1.89686,1.89611,1.89668,366400004.0
2006-10-27 17:20:00,1.89652,1.89664,1.89628,1.89656,468699999.0
2006-10-27 17:25:00,1.89656,1.8966,1.89613,1.89617,216800002.0
2006-10-27 17:30:00,1.8961,1.8966,1.8961,1.89613,371899998.0
2006-10-27 17:35:00,1.89622,1.89662,1.89619,1.89635,324600001.0
2006-10-27 17:40:00,1.89633,1.89672,1.89625,1.89653,238399999.0
2006-10-27 17:45:00,1.89648,1.89685,1.89631,1.89685,259399996.0
2006-10-27 17:50:00,1.89676,1.89754,1.89665,1.8967,287299998.0
2006-10-27 17:55:00,1.89658,1.89658,1.89634,1.89641,224400001.0
2006-10-27 18:00:00,1.89642,1.89656,1.89587,1.89608,4378870004.0
2006-10-27 18:05:00,1.896,1.89696,1.896,1.89693,4575100011.0
2006-10-27 18:10:00,1.89699,1.89726,1.89685,1.89724,3442699998.0
2006-10-27 18:15:00,1.89739,1.89766,1.8971,1.8971,3732399994.0
2006-10-27 18:20:00,1.89723,1.89776,1.89723,1.89768,3332849995.0
2006-10-27 18:25:00,1.89764,1.89779,1.89719,1.8973,3335400002.0
2006-10-27 18:30:00,1.89733,1.8974,1.897,1.8971,2926799997.0
2006-10-27 18:35:00,1.89716,1.89761,1.89716,1.89755,912900003.0
2006-10-27 18:40:00,1.89752,1.89757,1.89735,1.89738,1566269996.0
2006-10-27 18:45:00,1.89737,1.89743,1.8972,1.8972,1116099997.0
2006-10-27 18:50:00,1.89722,1.89738,1.89715,1.89715,1918199995.0
2006-10-27 18:55:00,1.89719,1.89728,1.89692,1.89695,2083850003.0
2006-10-27 19:00:00,1.89692,1.89709,1.89674,1.8969,1520969998.0
2006-10-27 19:05:00,1.89692,1.89695,1.89674,1.89693,1753399992.0
2006-10-27 19:10:00,1.89697,1.89731,1.8969,1.89725,1295800003.0
2006-10-27 19:15:00,1.89722,1.89725,1.89708,1.89725,1112999999.0
2006-10-27 19:20:00,1.89722,1.89734,1.89704,1.89727,1487400000.0
2006-10-27 19:25:00,1.89728,1.89738,1.89717,1.89722,1619499999.0
2006-10-27 19:30:00,1.89719,1.89753,1.89719,1.89738,1421600002.0
2006-10-27 19:35:00,1.8974,1.89744,1.89722,1.89733,1291750002.0
2006-10-27 19:40:00,1.89731,1.89737,1.89715,1.89721,1333600003.0
2006-10-27 19:45:00,1.8972,1.89725,1.89693,1.89705,1225299996.0
2006-10-27 19:50:00,1.89703,1.89703,1.8968,1.89698,1041799998.0
2006-10-27 19:55:00,1.89697,1.89719,1.89694,1.89709,1385100008.0
2006-10-27 20:00:00,1.89708,1.89713,1.89683,1.89687,857900002.0
2006-10-27 20:05:00,1.8969,1.89702,1.89685,1.8969,893649999.0
2006-10-27 20:10:00,1.89685,1.89712,1.89651,1.8967,891899993.0
2006-10-27 20:15:00,1.89668,1.89674,1.89632,1.89648,984499996.0
2006-10-27 20:20:00,1.8964,1.89661,1.89635,1.8965,991200006.0
2006-10-27 20:25:00,1.89644,1.89655,1.89622,1.8963,1826300000.0
2006-10-27 20:30:00,1.89625,1.89655,1.89614,1.89647,2689700006.0
2006-10-27 20:35:00,1.89647,1.89657,1.89616,1.89657,961199999.0
2006-10-27 20:40:00,1.89658,1.8966,1.89612,1.89633,1159300012.0
2006-10-27 20:45:00,1.89636,1.89645,1.89603,1.89615,757249998.0
2006-10-27 20:50:00,1.89613,1.89625,1.89601,1.89608,2061869995.0
2006-10-27 20:55:00,1.89606,1.89615,1.89579,1.89605,2156299995.0
2006-10-27 21:00:00,1.89598,1.89615,1.89582,1.89604,1560699993.0
2006-10-27 21:05:00,1.89603,1.89653,1.89603,1.89644,755650000.0
2006-10-27 21:10:00,1.89655,1.89658,1.89629,1.89642,705150001.0
2006-10-27 21:15:00,1.89648,1.89652,1.89591,1.89607,620500001.0
2006-10-27 21:20:00,1.89627,1.89708,1.89621,1.8969,910970000.0
2006-10-27 21:25:00,1.89686,1.89686,1.8964,1.89672,631099998.0
2006-10-27 21:30:00,1.89672,1.89672,1.89644,1.89662,750499996.0
2006-10-27 21:35:00,1.89667,1.89675,1.89652,1.89655,426399999.0
2006-10-27 21:40:00,1.89647,1.89647,1.89598,1.89621,613450001.0
2006-10-27 21:45:00,1.89624,1.8964,1.89623,1.89629,631600002.0
2006-10-27 21:50:00,1.89638,1.8966,1.8963,1.89646,373599998.0
2006-10-27 21:55:00,1.89644,1.89668,1.89633,1.89661,886799996.0
2006-10-27 22:00:00,1.89657,1.89664,1.89597,1.89602,958600000.0
2006-10-27 22:05:00,1.89609,1.89625,1.896,1.89609,432700006.0
2006-10-27 22:10:00,1.89599,1.89629,1.89599,1.89618,354800002.0
2006-10-27 22:15:00,1.89623,1.8965,1.89603,1.8965,715499999.0
2006-10-27 22:20:00,1.89654,1.89664,1.89633,1.89653,538299997.0
2006-10-27 22:25:00,1.8966,1.89698,1.89659,1.89673,523050002.0
2006-10-27 22:30:00,1.89682,1.89699,1.89679,1.8969,647800002.0
2006-10-27 22:35:00,1.89705,1.89765,1.89705,1.89729,264999999.0
2006-10-27 22:40:00,1.89735,1.89757,1.89725,1.89742,505200000.0
2006-10-27 22:45:00,1.89739,1.89757,1.89727,1.8974,488499997.0
2006-10-27 22:50:00,1.89742,1.89754,1.89699,1.89733,303199997.0
2006-10-27 22:55:00,1.89729,1.89778,1.89721,1.89755,355650002.0
2006-10-30 01:00:00,1.8962,1.8963,1.8962,1.8962,99600000.0
2006-10-30 01:05:00,1.8961,1.8961,1.8956,1.8957,199200000.0
2006-10-30 01:10:00,1.8956,1.8957,1.8956,1.8956,99600000.0
2006-10-30 01:15:00,1.8957,1.8958,1.8957,1.8957,49800000.0
2006-10-30 01:20:00,1.8958,1.8958,1.8956,1.8956,99600000.0
2006-10-30 01:25:00,1.8957,1.8957,1.8953,1.8956,199200000.0
2006-10-30 01:30:00,1.8957,1.8969,1.8957,1.8965,199200000.0
2006-10-30 01:35:00,1.8963,1.8967,1.8963,1.8967,99600000.0
2006-10-30 01:40:00,1.8966,1.897,1.8966,1.8968,199200000.0
2006-10-30 01:45:00,1.8969,1.897,1.8967,1.8968,99600000.0
2006-10-30 01:50:00,1.897,1.8973,1.8967,1.8972,199200000.0
2006-10-30 01:55:00,1.8971,1.8972,1.8966,1.8966,249000000.0
2006-10-30 02:00:00,1.8963,1.89648,1.89619,1.89635,229500000.0
2006-10-30 02:05:00,1.89621,1.8965,1.89621,1.89645,132499998.0
2006-10-30 02:10:00,1.89655,1.89679,1.89644,1.8966,367699999.0
2006-10-30 02:15:00,1.8965,1.89663,1.8961,1.89625,368800002.0
2006-10-30 02:20:00,1.89628,1.89668,1.89619,1.89663,445499998.0
2006-10-30 02:25:00,1.89646,1.89646,1.89591,1.89623,218799998.0
2006-10-30 02:30:00,1.89612,1.89617,1.89575,1.89582,289899998.0
2006-10-30 02:35:00,1.89602,1.89641,1.89588,1.89641,290599997.0
2006-10-30 02:40:00,1.89637,1.89645,1.89626,1.89645,269899997.0
2006-10-30 02:45:00,1.89627,1.89652,1.89611,1.89638,310599998.0
2006-10-30 02:50:00,1.89644,1.89665,1.89644,1.89663,332699999.0
2006-10-30 02:55:00,1.89665,1.8973,1.89653,1.8973,422600005.0
2006-10-30 03:00:00,1.89725,1.89727,1.89659,1.89659,271799997.0
2006-10-30 03:05:00,1.89647,1.89705,1.89647,1.89705,245800001.0
2006-10-30 03:10:00,1.89695,1.89705,1.89684,1.89705,232899999.0
2006-10-30 03:15:00,1.89714,1.89728,1.89639,1.89645,297700002.0
2006-10-30 03:20:00,1.89659,1.8966,1.89637,1.89643,285599999.0
2006-10-30 03:25:00,1.89646,1.89665,1.8964,1.89658,175200001.0
2006-10-30 03:30:00,1.89665,1.89665,1.89636,1.89653,146499998.0
2006-10-30 03:35:00,1.8965,1.89662,1.89642,1.89648,262900000.0
2006-10-30 03:40:00,1.89652,1.89666,1.8964,1.8964,237050000.0
2006-10-30 03:45:00,1.89638,1.89668,1.89635,1.89668,299899999.0
2006-10-30 03:50:00,1.89664,1.89673,1.89647,1.89647,288900002.0
2006-10-30 03:55:00,1.89646,1.89671,1.89636,1.89657,242399998.0
2006-10-30 04:00:00,1.89654,1.8967,1.89636,1.89652,251800001.0
2006-10-30 04:05:00,1.89647,1.8966,1.89617,1.89617,336400001.0
2006-10-30 04:10:00,1.89612,1.89661,1.89604,1.89633,263200001.0
2006-10-30 04:15:00,1.89653,1.89708,1.89653,1.89698,279200001.0
2006-10-30 04:20:00,1.89685,1.89697,1.8965,1.8965,280299999.0
2006-10-30 04:25:00,1.89657,1.89673,1.89651,1.89667,262570002.0
2006-10-30 04:30:00,1.89668,1.89737,1.89659,1.89737,206800002.0
2006-10-30 04:35:00,1.8975,1.898,1.8974,1.89774,328100003.0
2006-10-30 04:40:00,1.89783,1.89798,1.89773,1.89787,226999998.0
2006-10-30 04:45:00,1.89794,1.89826,1.89788,1.89795,138200001.0
2006-10-30 04:50:00,1.89795,1.89795,1.89756,1.89775,207000000.0
2006-10-30 04:55:00,1.89761,1.89784,1.89758,1.89759,293800002.0
2006-10-30 05:00:00,1.89775,1.89775,1.89752,1.89753,79700000.0
2006-10-30 05:05:00,1.89765,1.89775,1.89737,1.8976,204500001.0
2006-10-30 05:10:00,1.89763,1.89774,1.89741,1.89754,429699998.0
2006-10-30 05:15:00,1.89754,1.89768,1.89711,1.89716,233800000.0
2006-10-30 05:20:00,1.89742,1.89746,1.89718,1.8973,308200004.0
2006-10-30 05:25:00,1.89731,1.89742,1.89712,1.89726,248499999.0
2006-10-30 05:30:00,1.8973,1.89743,1.89707,1.89743,231000003.0
2006-10-30 05:35:00,1.8974,1.89757,1.89728,1.89735,188800001.0
2006-10-30 05:40:00,1.89745,1.89747,1.8973,1.89738,240399997.0
2006-10-30 05:45:00,1.89733,1.89745,1.89715,1.89729,226499999.0
2006-10-30 05:50:00,1.89729,1.89746,1.897,1.89744,344299999.0
2006-10-30 05:55:00,1.89738,1.89754,1.89738,1.89741,309000001.0
2006-10-30 06:00:00,1.89747,1.89754,1.89735,1.89747,153900000.0
2006-10-30 06:05:00,1.8974,1.89751,1.89726,1.89726,352999999.0
2006-10-30 06:10:00,1.89749,1.89753,1.89737,1.89748,306699998.0
2006-10-30 06:15:00,1.89747,1.89751,1.89705,1.89705,342600000.0
2006-10-30 06:20:00,1.89702,1.89729,1.89701,1.89704,288799999.0
2006-10-30 06:25:00,1.89717,1.89721,1.89701,1.89715,329399997.0
2006-10-30 06:30:00,1.89712,1.89714,1.89687,1.89699,217400000.0
2006-10-30 06:35:00,1.89711,1.89734,1.89711,1.89725,184800004.0
2006-10-30 06:40:00,1.89725,1.89725,1.89711,1.89717,150000000.0
2006-10-30 06:45:00,1.89707,1.89737,1.89692,1.89731,244799998.0
2006-10-30 06:50:00,1.89728,1.89736,1.89706,1.89718,274699998.0
2006-10-30 06:55:00,1.8972,1.89725,1.8971,1.8971,134999999.0
2006-10-30 07:00:00,1.89725,1.89725,1.89697,1.8971,202500000.0
2006-10-30 07:05:00,1.89697,1.89709,1.89649,1.8967,298899998.0
2006-10-30 07:10:00,1.8968,1.89693,1.89663,1.89672,223300003.0
2006-10-30 07:15:00,1.8968,1.89689,1.89659,1.89672,222099998.0
2006-10-30 07:20:00,1.89678,1.89716,1.89678,1.8971,390600004.0
2006-10-30 07:25:00,1.89722,1.89744,1.89722,1.89738,208100000.0
2006-10-30 07:30:00,1.89733,1.89735,1.89692,1.89692,358100004.0
2006-10-30 07:35:00,1.89698,1.89719,1.8969,1.8969,177799998.0
2006-10-30 07:40:00,1.89692,1.89715,1.89684,1.89715,239300001.0
2006-10-30 07:45:00,1.89705,1.89711,1.8968,1.89705,287200002.0
2006-10-30 07:50:00,1.89693,1.89697,1.89658,1.89697,323249999.0
2006-10-30 07:55:00,1.897,1.89717,1.8967,1.89717,113100001.0
2006-10-30 08:00:00,1.89715,1.89758,1.89704,1.89729,428599998.0
2006-10-30 08:05:00,1.89722,1.89722,1.89687,1.89722,271499997.0
2006-10-30 08:10:00,1.89719,1.89721,1.89692,1.89692,290800001.0
2006-10-30 08:15:00,1.89695,1.89701,1.89678,1.89688,260300000.0
2006-10-30 08:20:00,1.89682,1.89682,1.89631,1.89672,284499997.0
2006-10-30 08:25:00,1.89656,1.89692,1.89656,1.89663,365700004.0
2006-10-30 08:30:00,1.89644,1.89685,1.89633,1.89685,217149999.0
2006-10-30 08:35:00,1.897,1.8973,1.89696,1.89726,205900000.0
2006-10-30 08:40:00,1.89726,1.89773,1.89726,1.8976,413900003.0
2006-10-30 08:45:00,1.89784,1.89813,1.89773,1.89812,254700002.0
2006-10-30 08:50:00,1.89811,1.8985,1.89808,1.89842,225999998.0
2006-10-30 08:55:00,1.8984,1.89885,1.89834,1.89859,387699998.0
2006-10-30 09:00:00,1.89865,1.89865,1.89801,1.89839,467199999.0
2006-10-30 09:05:00,1.89836,1.89836,1.89795,1.89798,226000000.0
2006-10-30 09:10:00,1.89798,1.89849,1.89798,1.89844,352100003.0
2006-10-30 09:15:00,1.89833,1.89833,1.89768,1.89787,383100002.0
2006-10-30 09:20:00,1.8979,1.89801,1.89672,1.8968,254200001.0
2006-10-30 09:25:00,1.89674,1.8968,1.89621,1.89641,334950004.0
2006-10-30 09:30:00,1.89604,1.89677,1.89545,1.89677,358699996.0
2006-10-30 09:35:00,1.89697,1.8984,1.8968,1.89837,445600002.0
2006-10-30 09:40:00,1.8984,1.8984,1.89712,1.8972,319800000.0
2006-10-30 09:45:00,1.89712,1.89718,1.89697,1.897,291500000.0
2006-10-30 09:50:00,1.89709,1.89739,1.89693,1.89727,226900000.0
2006-10-30 09:55:00,1.89721,1.89768,1.89698,1.89767,294900000.0
2006-10-30 10:00:00,1.89756,1.89782,1.89626,1.8963,192200001.0
2006-10-30 10:05:00,1.89641,1.89742,1.8964,1.89725,244700001.0
2006-10-30 10:10:00,1.89732,1.89763,1.89732,1.89763,299799999.0
2006-10-30 10:15:00,1.89756,1.89803,1.89749,1.89803,290300001.0
2006-10-30 10:20:00,1.89795,1.89795,1.89742,1.89758,317599998.0
2006-10-30 10:25:00,1.89756,1.89777,1.89748,1.89756,242299999.0
2006-10-30 10:30:00,1.89757,1.89786,1.89744,1.89757,235200001.0
2006-10-30 10:35:00,1.89753,1.89772,1.89741,1.89753,338899994.0
2006-10-30 10:40:00,1.8976,1.89831,1.89753,1.89831,275700000.0
2006-10-30 10:45:00,1.89838,1.8987,1.89835,1.89851,235000001.0
2006-10-30 10:50:00,1.89853,1.89899,1.89825,1.89897,196500001.0
2006-10-30 10:55:00,1.8989,1.89948,1.89857,1.89948,360699999.0
2006-10-30 11:00:00,1.89943,1.89955,1.89893,1.89894,377400001.0
2006-10-30 11:05:00,1.89898,1.89908,1.8984,1.89858,382900003.0
2006-10-30 11:10:00,1.89872,1.89932,1.89871,1.89895,352299999.0
2006-10-30 11:15:00,1.89903,1.89947,1.89903,1.89913,255299999.0
2006-10-30 11:20:00,1.89919,1.89923,1.89882,1.89905,312500002.0
2006-10-30 11:25:00,1.89896,1.89901,1.89819,1.89819,273300000.0
2006-10-30 11:30:00,1.89815,1.89824,1.89713,1.89781,356999999.0
2006-10-30 11:35:00,1.89784,1.89806,1.8972,1.89798,294400000.0
2006-10-30 11:40:00,1.89804,1.89839,1.8979,1.89831,305500002.0
2006-10-30 11:45:00,1.8983,1.89862,1.89822,1.89856,505000000.0
2006-10-30 11:50:00,1.89853,1.89902,1.89848,1.89891,464046993.0
2006-10-30 11:55:00,1.89913,1.89916,1.89872,1.89885,250899999.0
2006-10-30 12:00:00,1.89889,1.89911,1.89858,1.89858,396500000.0
2006-10-30 12:05:00,1.89876,1.89908,1.89876,1.89897,174900000.0
2006-10-30 12:10:00,1.89893,1.899,1.89873,1.89897,224999998.0
2006-10-30 12:15:00,1.89886,1.8992,1.89842,1.8988,354999998.0
2006-10-30 12:20:00,1.89887,1.8989,1.89851,1.89867,317800000.0
2006-10-30 12:25:00,1.89872,1.89904,1.89863,1.89872,369600002.0
2006-10-30 12:30:00,1.89878,1.89931,1.89873,1.89908,381300002.0
2006-10-30 12:35:00,1.8991,1.89916,1.89878,1.89893,266200003.0
2006-10-30 12:40:00,1.899,1.89941,1.89895,1.89928,452800005.0
2006-10-30 12:45:00,1.89939,1.89973,1.89935,1.89972,349899999.0
2006-10-30 12:50:00,1.89977,1.90002,1.89948,1.8999,397500001.0
2006-10-30 12:55:00,1.89985,1.89985,1.89923,1.89962,216800000.0
2006-10-30 13:00:00,1.89966,1.89966,1.89905,1.89918,319200001.0
2006-10-30 13:05:00,1.89906,1.89934,1.89905,1.89934,370399999.0
2006-10-30 13:10:00,1.89932,1.89936,1.8988,1.89915,247399999.0
2006-10-30 13:15:00,1.89918,1.89959,1.89918,1.89959,312100001.0
2006-10-30 13:20:00,1.89959,1.89974,1.8991,1.89916,329900001.0
2006-10-30 13:25:00,1.89927,1.89944,1.89918,1.8993,391500001.0
2006-10-30 13:30:00,1.89929,1.8996,1.89926,1.89958,320499999.0
2006-10-30 13:35:00,1.89961,1.89992,1.89951,1.8996,365699997.0
2006-10-30 13:40:00,1.8997,1.9004,1.89966,1.90032,408400002.0
2006-10-30 13:45:00,1.90025,1.90127,1.90021,1.90095,336199997.0
2006-10-30 13:50:00,1.90087,1.90144,1.90071,1.90137,378000001.0
2006-10-30 13:55:00,1.90134,1.9015,1.90097,1.90097,351950002.0
2006-10-30 14:00:00,1.90105,1.90176,1.90105,1.90132,339899998.0
2006-10-30 14:05:00,1.90132,1.90174,1.90132,1.90163,296999999.0
2006-10-30 14:10:00,1.90167,1.90173,1.90121,1.9013,221899999.0
2006-10-30 14:15:00,1.90125,1.9013,1.90089,1.90117,273499998.0
2006-10-30 14:20:00,1.90119,1.90176,1.90119,1.90157,245900002.0
2006-10-30 14:25:00,1.9016,1.90182,1.90154,1.90173,334200001.0
2006-10-30 14:30:00,1.90175,1.90195,1.90147,1.90173,304099998.0
2006-10-30 14:35:00,1.90158,1.90181,1.90125,1.90143,218300002.0
2006-10-30 14:40:00,1.90155,1.90324,1.90153,1.90324,267700000.0
2006-10-30 14:45:00,1.90327,1.90377,1.90327,1.90371,405700001.0
2006-10-30 14:50:00,1.90377,1.90408,1.90327,1.9033,324799997.0
2006-10-30 14:55:00,1.90329,1.90331,1.90248,1.90253,345650002.0
2006-10-30 15:00:00,1.90252,1.90273,1.90229,1.90273,252000002.0
2006-10-30 15:05:00,1.90279,1.90297,1.90275,1.90287,291599997.0
2006-10-30 15:10:00,1.90267,1.90362,1.90254,1.90362,324500004.0
2006-10-30 15:15:00,1.9036,1.90366,1.90234,1.90241,403699998.0
2006-10-30 15:20:00,1.90235,1.90296,1.90235,1.90293,276499999.0
2006-10-30 15:25:00,1.9029,1.90323,1.90267,1.90323,301399999.0
2006-10-30 15:30:00,1.90295,1.90299,1.90093,1.90143,365499995.0
2006-10-30 15:35:00,1.90131,1.90159,1.90102,1.90109,249599999.0
2006-10-30 15:40:00,1.90111,1.90172,1.90062,1.90153,416899997.0
2006-10-30 15:45:00,1.90161,1.90182,1.90102,1.90179,326900000.0
2006-10-30 15:50:00,1.90179,1.90288,1.90179,1.90269,339099999.0
2006-10-30 15:55:00,1.90279,1.90331,1.90256,1.90327,311199999.0
2006-10-30 16:00:00,1.90329,1.90341,1.90272,1.9029,410400001.0
2006-10-30 16:05:00,1.90266,1.90343,1.90264,1.90331,194300000.0
2006-10-30 16:10:00,1.90298,1.90319,1.90251,1.90265,277099999.0
2006-10-30 16:15:00,1.90272,1.9031,1.90211,1.9031,232999999.0
2006-10-30 16:20:00,1.90335,1.904,1.90334,1.90344,297299998.0
2006-10-30 16:25:00,1.90349,1.90363,1.90325,1.90341,223600001.0
2006-10-30 16:30:00,1.90322,1.90339,1.90247,1.90263,352400000.0
2006-10-30 16:35:00,1.90251,1.90264,1.90207,1.90219,312899997.0
2006-10-30 16:40:00,1.90204,1.90238,1.90195,1.9021,305700001.0
2006-10-30 16:45:00,1.90213,1.9023,1.90193,1.90213,386699995.0
2006-10-30 16:50:00,1.90213,1.90273,1.90209,1.90221,481199995.0
2006-10-30 16:55:00,1.90229,1.90252,1.90212,1.9022,309700000.0
2006-10-30 17:00:00,1.9021,1.90224,1.90187,1.90187,463500003.0
2006-10-30 17:05:00,1.90185,1.90248,1.90185,1.90196,285699999.0
2006-10-30 17:10:00,1.90198,1.90225,1.90185,1.90225,286299998.0
2006-10-30 17:15:00,1.90208,1.9022,1.9009,1.901,258700001.0
2006-10-30 17:20:00,1.90088,1.90161,1.90085,1.90145,361100000.0
2006-10-30 17:25:00,1.90157,1.90167,1.90117,1.90158,161900000.0
2006-10-30 17:30:00,1.90161,1.9017,1.90121,1.90121,248400003.0
2006-10-30 17:35:00,1.90118,1.90119,1.90096,1.90099,279600002.0
2006-10-30 17:40:00,1.90101,1.90138,1.90088,1.90135,280199999.0
2006-10-30 17:45:00,1.9013,1.90169,1.90117,1.90169,300799999.0
2006-10-30 17:50:00,1.90163,1.90179,1.90116,1.9014,249899997.0
2006-10-30 17:55:00,1.90153,1.9022,1.90146,1.90214,353300001.0
2006-10-30 18:00:00,1.90231,1.90231,1.90182,1.90218,4099570012.0
2006-10-30 18:05:00,1.90217,1.90251,1.90199,1.90251,5104749982.0
2006-10-30 18:10:00,1.90251,1.90283,1.90239,1.90249,3511516985.0
2006-10-30 18:15:00,1.90252,1.90252,1.90202,1.90227,3397146986.0
2006-10-30 18:20:00,1.90229,1.90239,1.90181,1.9019,3413470000.0
2006-10-30 18:25:00,1.90182,1.90197,1.90114,1.90124,3084800002.0
2006-10-30 18:30:00,1.90127,1.90163,1.90109,1.90145,2979899996.0
2006-10-30 18:35:00,1.90158,1.90203,1.90158,1.90203,935946989.0
2006-10-30 18:40:00,1.90205,1.90213,1.90186,1.90203,1511699999.0
2006-10-30 18:45:00,1.9021,1.90214,1.90188,1.90198,1094699993.0
2006-10-30 18:50:00,1.90188,1.90224,1.90168,1.90213,1814646987.0
2006-10-30 18:55:00,1.90214,1.90254,1.90189,1.90217,2364099989.0
2006-10-30 19:00:00,1.90222,1.90263,1.90217,1.90263,1889149990.0
2006-10-30 19:05:00,1.90265,1.90271,1.90228,1.90245,2004999996.0
2006-10-30 19:10:00,1.90242,1.90263,1.90205,1.90263,1207800005.0
2006-10-30 19:15:00,1.90261,1.90261,1.90214,1.90227,1277950006.0
2006-10-30 19:20:00,1.9023,1.90236,1.90213,1.90227,1415300008.0
2006-10-30 19:25:00,1.90228,1.90266,1.90213,1.90266,1797500002.0
2006-10-30 19:30:00,1.90264,1.90267,1.90229,1.9023,1659100006.0
2006-10-30 19:35:00,1.90229,1.90236,1.90202,1.90228,1120049998.0
2006-10-30 19:40:00,1.90221,1.9023,1.90208,1.90212,1560600009.0
2006-10-30 19:45:00,1.90212,1.90227,1.90192,1.90225,1091600000.0
2006-10-30 19:50:00,1.90224,1.90224,1.90197,1.902,984746992.0
2006-10-30 19:55:00,1.90189,1.90203,1.90159,1.90183,1393546994.0
2006-10-30 20:00:00,1.90178,1.9018,1.90132,1.90151,900800000.0
2006-10-30 20:05:00,1.90145,1.90178,1.9013,1.90171,969899998.0
2006-10-30 20:10:00,1.90167,1.90174,1.90139,1.90152,983799995.0
2006-10-30 20:15:00,1.90162,1.90213,1.90162,1.90213,841799998.0
2006-10-30 20:20:00,1.90208,1.90209,1.90189,1.90199,1181400004.0
2006-10-30 20:25:00,1.90199,1.90209,1.9019,1.9019,1799870000.0
2006-10-30 20:30:00,1.90191,1.90219,1.90178,1.90203,2674199991.0
2006-10-30 20:35:00,1.90204,1.90229,1.90183,1.90183,938099998.0
2006-10-30 20:40:00,1.9018,1.90187,1.90172,1.90178,988200001.0
2006-10-30 20:45:00,1.90173,1.90173,1.90138,1.90145,831799999.0
2006-10-30 20:50:00,1.90138,1.90144,1.90094,1.90105,2081899997.0
2006-10-30 20:55:00,1.90108,1.90123,1.90091,1.90121,2086299994.0
2006-10-30 21:00:00,1.90126,1.90149,1.9012,1.90149,1415100008.0
2006-10-30 21:05:00,1.90149,1.90161,1.90131,1.90149,780099997.0
2006-10-30 21:10:00,1.90155,1.902,1.90147,1.9016,763099998.0
2006-10-30 21:15:00,1.9016,1.90162,1.90127,1.90127,672900005.0
2006-10-30 21:20:00,1.90127,1.90147,1.90122,1.9014,747549998.0
2006-10-30 21:25:00,1.90141,1.90155,1.90125,1.90148,616699996.0
2006-10-30 21:30:00,1.90141,1.90155,1.90115,1.90135,944300001.0
2006-10-30 21:35:00,1.90141,1.90147,1.90118,1.90124,609599998.0
2006-10-30 21:40:00,1.90124,1.90152,1.90117,1.90141,558899996.0
2006-10-30 21:45:00,1.90144,1.90157,1.90112,1.90126,584599999.0
2006-10-30 21:50:00,1.9012,1.90135,1.90105,1.90105,483400000.0
2006-10-30 21:55:00,1.90107,1.90164,1.90104,1.90164,766000002.0
2006-10-30 22:00:00,1.90173,1.90193,1.90141,1.90151,791199995.0
2006-10-30 22:05:00,1.90148,1.90163,1.9014,1.9015,364500002.0
2006-10-30 22:10:00,1.90148,1.90155,1.9014,1.90153,341599996.0
2006-10-30 22:15:00,1.90155,1.90155,1.90138,1.90143,685399998.0
2006-10-30 22:20:00,1.90143,1.90182,1.90135,1.90173,491800000.0
2006-10-30 22:25:00,1.90177,1.90183,1.90157,1.90172,587299999.0
2006-10-30 22:30:00,1.90175,1.9019,1.90158,1.9016,629900002.0
2006-10-30 22:35:00,1.90165,1.90183,1.90155,1.90168,356299996.0
2006-10-30 22:40:00,1.90168,1.90187,1.90162,1.90176,448200000.0
2006-10-30 22:45:00,1.9017,1.90173,1.9015,1.90155,288700000.0
2006-10-30 22:50:00,1.90157,1.90181,1.90148,1.90165,252100001.0
2006-10-30 22:55:00,1.90163,1.9019,1.90162,1.90177,362800000.0
2006-10-30 23:00:00,1.90172,1.90202,1.90147,1.90201,237399999.0
2006-10-30 23:05:00,1.902,1.90208,1.90175,1.90188,264699999.0
2006-10-30 23:10:00,1.90183,1.90222,1.90183,1.90213,277300000.0
2006-10-30 23:15:00,1.90198,1.90221,1.90189,1.90197,297500000.0
2006-10-30 23:20:00,1.90205,1.90213,1.90187,1.90203,308599999.0
2006-10-30 23:25:00,1.90196,1.90201,1.90182,1.90187,123699999.0
2006-10-30 23:30:00,1.90189,1.9019,1.90125,1.90125,263300000.0
2006-10-30 23:35:00,1.90122,1.90147,1.90106,1.90114,288600001.0
2006-10-30 23:40:00,1.90117,1.90148,1.90117,1.90126,171600000.0
2006-10-30 23:45:00,1.90132,1.90152,1.90113,1.90113,135200001.0
2006-10-30 23:50:00,1.9011,1.90131,1.9011,1.90112,197100000.0
2006-10-30 23:55:00,1.9011,1.90122,1.901,1.90122,151999998.0
2006-10-31 00:00:00,1.90101,1.90118,1.90049,1.90089,87700001.0
2006-10-31 00:05:00,1.90094,1.90108,1.90054,1.90072,363599999.0
2006-10-31 00:10:00,1.90065,1.90065,1.89997,1.90012,226349999.0
2006-10-31 00:15:00,1.90008,1.90031,1.89999,1.90002,139800000.0
2006-10-31 00:20:00,1.90002,1.9001,1.89907,1.89907,211050001.0
2006-10-31 00:25:00,1.899,1.89908,1.89816,1.89835,237000000.0
2006-10-31 00:30:00,1.89838,1.89842,1.89819,1.8983,249799998.0
2006-10-31 00:35:00,1.89825,1.89856,1.89818,1.89854,298300003.0
2006-10-31 00:40:00,1.89856,1.89858,1.89828,1.89847,290899999.0
2006-10-31 00:45:00,1.89848,1.8987,1.89834,1.8987,365599997.0
2006-10-31 00:50:00,1.89864,1.89864,1.89828,1.89845,118199998.0
2006-10-31 00:55:00,1.89838,1.89873,1.89835,1.89853,438499997.0
2006-10-31 01:00:00,1.89851,1.89875,1.89851,1.89863,208800003.0
2006-10-31 01:05:00,1.89863,1.89939,1.89852,1.89939,269499999.0
2006-10-31 01:10:00,1.89942,1.89974,1.8994,1.89959,141899998.0
2006-10-31 01:15:00,1.89969,1.89969,1.89954,1.8996,202499999.0
2006-10-31 01:20:00,1.89968,1.89987,1.8996,1.89964,176600001.0
2006-10-31 01:25:00,1.89965,1.90005,1.89954,1.9,265100001.0
2006-10-31 01:30:00,1.8999,1.89993,1.89941,1.89992,308100003.0
2006-10-31 01:35:00,1.89976,1.89976,1.89946,1.89955,219300000.0
2006-10-31 01:40:00,1.89952,1.89973,1.89914,1.89933,188500000.0
2006-10-31 01:45:00,1.89938,1.89938,1.8991,1.89913,175099999.0
2006-10-31 01:50:00,1.89918,1.89918,1.89901,1.8991,263000004.0
2006-10-31 01:55:00,1.89925,1.89938,1.899,1.8993,203200001.0
2006-10-31 02:00:00,1.8994,1.89949,1.89915,1.89948,266300001.0
2006-10-31 02:05:00,1.89942,1.89951,1.8993,1.8993,121099999.0
2006-10-31 02:10:00,1.8994,1.89943,1.89923,1.89933,317449998.0
2006-10-31 02:15:00,1.8994,1.89953,1.8993,1.89942,310799997.0
2006-10-31 02:20:00,1.89941,1.89952,1.8993,1.89935,314100003.0
2006-10-31 02:25:00,1.8993,1.8994,1.89898,1.89913,333600001.0
2006-10-31 02:30:00,1.89908,1.89931,1.89885,1.8991,204399999.0
2006-10-31 02:35:00,1.89909,1.89924,1.89887,1.89915,307000000.0
2006-10-31 02:40:00,1.8991,1.89915,1.89884,1.89895,369000000.0
2006-10-31 02:45:00,1.89885,1.89915,1.89876,1.89915,235999998.0
2006-10-31 02:50:00,1.89905,1.89999,1.89889,1.89995,306000000.0
2006-10-31 02:55:00,1.89995,1.90023,1.89955,1.89955,272400002.0
2006-10-31 03:00:00,1.89959,1.89961,1.8991,1.89923,328699997.0
2006-10-31 03:05:00,1.89919,1.89931,1.89915,1.89922,332800001.0
2006-10-31 03:10:00,1.89925,1.89931,1.89911,1.89927,194600000.0
2006-10-31 03:15:00,1.89931,1.89931,1.8991,1.89919,332450000.0
2006-10-31 03:20:00,1.89923,1.89923,1.89896,1.89917,126199999.0
2006-10-31 03:25:00,1.89907,1.89916,1.89886,1.89899,196099999.0
2006-10-31 03:30:00,1.89897,1.89915,1.89893,1.89915,228349997.0
2006-10-31 03:35:00,1.89914,1.89925,1.89894,1.8991,290399999.0
2006-10-31 03:40:00,1.89916,1.89924,1.89885,1.89915,276549997.0
2006-10-31 03:45:00,1.89915,1.89942,1.89914,1.89928,311000003.0
2006-10-31 03:50:00,1.8992,1.89937,1.89915,1.89927,274470001.0
2006-10-31 03:55:00,1.89923,1.89947,1.89923,1.89942,300099998.0
2006-10-31 04:00:00,1.89945,1.89945,1.89935,1.8994,172000000.0
2006-10-31 04:05:00,1.8994,1.89983,1.89931,1.89978,292999997.0
2006-10-31 04:10:00,1.89971,1.90066,1.89971,1.90043,257800001.0
2006-10-31 04:15:00,1.90052,1.90053,1.90026,1.90029,314100002.0
2006-10-31 04:20:00,1.90024,1.9005,1.90024,1.9003,345499998.0
2006-10-31 04:25:00,1.9003,1.90073,1.9002,1.90073,277300001.0
2006-10-31 04:30:00,1.90065,1.90065,1.90036,1.90043,241799998.0
2006-10-31 04:35:00,1.90035,1.90045,1.89988,1.90037,259300001.0
2006-10-31 04:40:00,1.9004,1.90095,1.90039,1.90076,239600000.0
2006-10-31 04:45:00,1.90086,1.9012,1.90065,1.90065,225600002.0
2006-10-31 04:50:00,1.90058,1.90083,1.90048,1.90063,378300000.0
2006-10-31 04:55:00,1.90068,1.90089,1.90055,1.90083,194699998.0
2006-10-31 05:00:00,1.90083,1.90083,1.90059,1.90072,191699998.0
2006-10-31 05:05:00,1.90073,1.90085,1.90052,1.9008,204000002.0
2006-10-31 05:10:00,1.90088,1.90088,1.90064,1.90064,169099999.0
2006-10-31 05:15:00,1.90066,1.90075,1.90047,1.90052,272900002.0
2006-10-31 05:20:00,1.90047,1.90062,1.90043,1.90047,339400001.0
2006-10-31 05:25:00,1.9005,1.90055,1.9004,1.90049,360300000.0
2006-10-31 05:30:00,1.90047,1.90053,1.90019,1.90053,235299999.0
2006-10-31 05:35:00,1.90048,1.90055,1.90008,1.90028,266899999.0
2006-10-31 05:40:00,1.90043,1.90046,1.90015,1.90035,318100001.0
2006-10-31 05:45:00,1.90028,1.90033,1.89993,1.9,192999998.0
2006-10-31 05:50:00,1.89992,1.89992,1.89946,1.8996,250600002.0
2006-10-31 05:55:00,1.8996,1.89989,1.8996,1.8998,344699999.0
2006-10-31 06:00:00,1.89989,1.90007,1.89977,1.89997,264400000.0
2006-10-31 06:05:00,1.8999,1.89997,1.89966,1.89987,447899999.0
2006-10-31 06:10:00,1.89988,1.89992,1.89978,1.89978,272500001.0
2006-10-31 06:15:00,1.89986,1.89997,1.8997,1.89981,371249998.0
2006-10-31 06:20:00,1.89976,1.90007,1.8997,1.89979,396599998.0
2006-10-31 06:25:00,1.89971,1.89995,1.89956,1.89987,168700001.0
2006-10-31 06:30:00,1.89979,1.89984,1.89968,1.8998,322099999.0
2006-10-31 06:35:00,1.89965,1.89992,1.89965,1.89974,274799999.0
2006-10-31 06:40:00,1.89974,1.90007,1.8997,1.89989,231700001.0
2006-10-31 06:45:00,1.8998,1.90006,1.89961,1.90001,220900000.0
2006-10-31 06:50:00,1.9001,1.90014,1.89967,1.90006,421100000.0
2006-10-31 06:55:00,1.89993,1.90004,1.89898,1.89898,287800002.0
2006-10-31 07:00:00,1.89921,1.89921,1.899,1.899,263099998.0
2006-10-31 07:05:00,1.89888,1.89907,1.89885,1.89891,119000000.0
2006-10-31 07:10:00,1.89901,1.89915,1.89899,1.8991,325999999.0
2006-10-31 07:15:00,1.89915,1.89915,1.8989,1.89902,303900000.0
2006-10-31 07:20:00,1.899,1.89941,1.89893,1.8993,303599999.0
2006-10-31 07:25:00,1.89928,1.89945,1.89918,1.89945,264899997.0
2006-10-31 07:30:00,1.89945,1.89996,1.89938,1.89966,270600001.0
2006-10-31 07:35:00,1.89963,1.89971,1.89943,1.8996,278700000.0
2006-10-31 07:40:00,1.89952,1.89975,1.89952,1.89975,387100000.0
2006-10-31 07:45:00,1.89972,1.90045,1.89955,1.90021,232299998.0
2006-10-31 07:50:00,1.9002,1.90061,1.89996,1.90056,346899993.0
2006-10-31 07:55:00,1.90056,1.90059,1.90013,1.90037,169600001.0
2006-10-31 08:00:00,1.90041,1.90076,1.90038,1.90063,242769999.0
2006-10-31 08:05:00,1.90065,1.90065,1.90009,1.90035,222100000.0
2006-10-31 08:10:00,1.90029,1.90038,1.90021,1.90038,315850002.0
2006-10-31 08:15:00,1.90037,1.9007,1.90029,1.90038,300900004.0
2006-10-31 08:20:00,1.90037,1.90044,1.90011,1.90032,235900002.0
2006-10-31 08:25:00,1.90028,1.90035,1.9001,1.90026,343150000.0
2006-10-31 08:30:00,1.90022,1.90042,1.90022,1.90024,256899999.0
2006-10-31 08:35:00,1.90023,1.90062,1.9002,1.90049,212400000.0
2006-10-31 08:40:00,1.90045,1.9006,1.90027,1.90044,365500003.0
2006-10-31 08:45:00,1.90055,1.90069,1.90037,1.90039,270799999.0
2006-10-31 08:50:00,1.90027,1.90034,1.89942,1.89942,291200003.0
2006-10-31 08:55:00,1.89943,1.89994,1.89931,1.89994,431600002.0
2006-10-31 09:00:00,1.90002,1.90012,1.8995,1.8995,260599999.0
2006-10-31 09:05:00,1.89942,1.9002,1.89895,1.89996,343500002.0
2006-10-31 09:10:00,1.9,1.90023,1.89946,1.89969,277370000.0
2006-10-31 09:15:00,1.89953,1.89989,1.89933,1.89978,213200002.0
2006-10-31 09:20:00,1.89982,1.89982,1.89797,1.89797,349700000.0
2006-10-31 09:25:00,1.89757,1.89757,1.89663,1.89671,277500001.0
2006-10-31 09:30:00,1.8965,1.89754,1.89633,1.89719,284599998.0
2006-10-31 09:35:00,1.89732,1.89763,1.89714,1.89752,309599999.0
2006-10-31 09:40:00,1.89748,1.89762,1.89671,1.89679,298100000.0
2006-10-31 09:45:00,1.8968,1.89706,1.89646,1.89679,405400003.0
2006-10-31 09:50:00,1.89685,1.89688,1.89654,1.89666,383650000.0
2006-10-31 09:55:00,1.89657,1.8971,1.8964,1.89688,312700000.0
2006-10-31 10:00:00,1.89687,1.89774,1.89687,1.89768,345599998.0
2006-10-31 10:05:00,1.89758,1.8984,1.89749,1.8984,225800000.0
2006-10-31 10:10:00,1.89838,1.89856,1.89817,1.8983,303900000.0
2006-10-31 10:15:00,1.8983,1.89835,1.89819,1.8983,259700001.0
2006-10-31 10:20:00,1.89827,1.89842,1.89811,1.8983,350499999.0
2006-10-31 10:25:00,1.8983,1.89909,1.8983,1.89895,356000000.0
2006-10-31 10:30:00,1.89891,1.89906,1.89849,1.89893,234900002.0
2006-10-31 10:35:00,1.89909,1.90161,1.89909,1.90118,359500002.0
2006-10-31 10:40:00,1.90126,1.90236,1.90119,1.90236,424099997.0
2006-10-31 10:45:00,1.90248,1.90248,1.90137,1.90159,177400001.0
2006-10-31 10:50:00,1.90144,1.90179,1.9011,1.90158,269100000.0
2006-10-31 10:55:00,1.90166,1.90175,1.90113,1.9014,507400000.0
2006-10-31 11:00:00,1.90147,1.90149,1.90105,1.90105,255600001.0
2006-10-31 11:05:00,1.90103,1.90103,1.90072,1.90087,321000001.0
2006-10-31 11:10:00,1.90088,1.90102,1.90075,1.90088,278800001.0
2006-10-31 11:15:00,1.90088,1.90089,1.89991,1.90012,297599997.0
2006-10-31 11:20:00,1.9002,1.90084,1.9002,1.9007,285299999.0
2006-10-31 11:25:00,1.90062,1.9011,1.90062,1.90097,249900001.0
2006-10-31 11:30:00,1.90095,1.90115,1.90061,1.90071,391100000.0
2006-10-31 11:35:00,1.90072,1.90096,1.90028,1.90044,385000000.0
2006-10-31 11:40:00,1.90033,1.90038,1.90007,1.90024,303999998.0
2006-10-31 11:45:00,1.9003,1.9004,1.90006,1.90015,438399998.0
2006-10-31 11:50:00,1.90016,1.90032,1.8999,1.8999,262399998.0
2006-10-31 11:55:00,1.8999,1.90015,1.89977,1.90007,389700000.0
2006-10-31 12:00:00,1.9001,1.90053,1.90001,1.90051,371199999.0
2006-10-31 12:05:00,1.90063,1.9011,1.90044,1.90095,324300002.0
2006-10-31 12:10:00,1.9009,1.90097,1.90055,1.90065,209099999.0
2006-10-31 12:15:00,1.90073,1.90103,1.90053,1.90055,331700002.0
2006-10-31 12:20:00,1.90067,1.90114,1.90064,1.90087,347100001.0
2006-10-31 12:25:00,1.90085,1.90091,1.90023,1.90023,425300004.0
2006-10-31 12:30:00,1.9002,1.90029,1.8989,1.89891,308599998.0
2006-10-31 12:35:00,1.89905,1.89911,1.89859,1.89865,275100001.0
2006-10-31 12:40:00,1.89862,1.89893,1.898,1.89866,354899998.0
2006-10-31 12:45:00,1.89871,1.89923,1.8986,1.89888,239900001.0
2006-10-31 12:50:00,1.89895,1.89895,1.89781,1.89808,412100002.0
2006-10-31 12:55:00,1.89803,1.89803,1.8967,1.89692,390799999.0
2006-10-31 13:00:00,1.89664,1.89717,1.89593,1.89616,319999999.0
2006-10-31 13:05:00,1.89605,1.8969,1.89602,1.89638,349100000.0
2006-10-31 13:10:00,1.89632,1.89663,1.89618,1.89662,284800003.0
2006-10-31 13:15:00,1.89667,1.89701,1.89653,1.89701,217600001.0
2006-10-31 13:20:00,1.8972,1.89805,1.8972,1.89772,317699999.0
2006-10-31 13:25:00,1.8978,1.8978,1.89748,1.89753,355499995.0
2006-10-31 13:30:00,1.89746,1.89785,1.89734,1.89773,378699997.0
2006-10-31 13:35:00,1.89756,1.89782,1.89755,1.89768,358899999.0
2006-10-31 13:40:00,1.89778,1.89801,1.89771,1.89795,469099999.0
2006-10-31 13:45:00,1.89797,1.89926,1.89797,1.89898,341600000.0
2006-10-31 13:50:00,1.89891,1.89925,1.89861,1.89872,274300000.0
2006-10-31 13:55:00,1.89869,1.89878,1.89852,1.89855,336899999.0
2006-10-31 14:00:00,1.89862,1.89869,1.89831,1.89857,240299998.0
2006-10-31 14:05:00,1.89852,1.89878,1.89852,1.89871,296499995.0
2006-10-31 14:10:00,1.89876,1.89921,1.89867,1.89882,447400003.0
2006-10-31 14:15:00,1.89894,1.89905,1.89873,1.89873,314199999.0
2006-10-31 14:20:00,1.8986,1.89863,1.89825,1.89837,224900002.0
2006-10-31 14:25:00,1.8985,1.89883,1.8985,1.89862,303399998.0
2006-10-31 14:30:00,1.89861,1.89864,1.8984,1.89856,355499997.0
2006-10-31 14:35:00,1.89847,1.89886,1.89847,1.89855,338199998.0
2006-10-31 14:40:00,1.89856,1.89922,1.89855,1.89922,242799997.0
2006-10-31 14:45:00,1.89918,1.89968,1.89912,1.89956,257599998.0
2006-10-31 14:50:00,1.89947,1.89947,1.89911,1.89921,394200001.0
2006-10-31 14:55:00,1.89918,1.8996,1.89909,1.89958,369150000.0
2006-10-31 15:00:00,1.89955,1.89955,1.89905,1.89924,254900001.0
2006-10-31 15:05:00,1.89927,1.89953,1.89921,1.89953,280899998.0
2006-10-31 15:10:00,1.89948,1.89972,1.89918,1.89921,403700003.0
2006-10-31 15:15:00,1.89922,1.89989,1.89922,1.89988,356399998.0
2006-10-31 15:20:00,1.89994,1.90074,1.89994,1.90072,369000001.0
2006-10-31 15:25:00,1.90073,1.9011,1.90052,1.90086,299899998.0
2006-10-31 15:30:00,1.90071,1.9009,1.89955,1.89967,392700002.0
2006-10-31 15:35:00,1.89981,1.89998,1.899,1.89923,316899994.0
2006-10-31 15:40:00,1.89936,1.89952,1.89894,1.89916,285399997.0
2006-10-31 15:45:00,1.89918,1.89929,1.89883,1.89917,336300000.0
2006-10-31 15:50:00,1.89906,1.89945,1.89885,1.89915,310800001.0
2006-10-31 15:55:00,1.89924,1.89951,1.89903,1.89909,243800002.0
2006-10-31 16:00:00,1.89917,1.90021,1.89907,1.90021,376300003.0
2006-10-31 16:05:00,1.90014,1.90014,1.89982,1.8999,241899998.0
2006-10-31 16:10:00,1.89984,1.90011,1.8995,1.90001,350900001.0
2006-10-31 16:15:00,1.90007,1.90007,1.89981,1.89992,396999999.0
2006-10-31 16:20:00,1.8999,1.90006,1.89976,1.89976,368700002.0
2006-10-31 16:25:00,1.8998,1.90021,1.89976,1.90016,302499995.0
2006-10-31 16:30:00,1.89995,1.90006,1.89961,1.89996,282299998.0
2006-10-31 16:35:00,1.8999,1.8999,1.89957,1.8998,317400000.0
2006-10-31 16:40:00,1.89972,1.89996,1.89935,1.89996,362399999.0
2006-10-31 16:45:00,1.90009,1.9003,1.89996,1.90012,389499998.0
2006-10-31 16:50:00,1.90018,1.9005,1.90013,1.90023,453500000.0
2006-10-31 16:55:00,1.9003,1.90111,1.90024,1.90111,354799999.0
2006-10-31 17:00:00,1.90145,1.90282,1.90136,1.90166,373800001.0
2006-10-31 17:05:00,1.90155,1.90455,1.90155,1.90455,280199999.0
2006-10-31 17:10:00,1.90439,1.90609,1.90436,1.90573,395099997.0
2006-10-31 17:15:00,1.90557,1.90573,1.90474,1.90511,350799998.0
2006-10-31 17:20:00,1.90525,1.90598,1.90521,1.90565,318799996.0
2006-10-31 17:25:00,1.90593,1.90699,1.90593,1.90691,352599998.0
2006-10-31 17:30:00,1.90695,1.90896,1.90695,1.90877,353699998.0
2006-10-31 17:35:00,1.90894,1.90968,1.90892,1.90947,299799999.0
2006-10-31 17:40:00,1.90948,1.90955,1.90844,1.90917,240100000.0
2006-10-31 17:45:00,1.90908,1.90968,1.90861,1.90862,355350000.0
2006-10-31 17:50:00,1.9085,1.90869,1.90771,1.90788,350800002.0
2006-10-31 17:55:00,1.90805,1.90829,1.90695,1.90707,349800000.0
2006-10-31 18:00:00,1.90697,1.90819,1.90697,1.90784,4176400008.0
2006-10-31 18:05:00,1.9078,1.90803,1.90755,1.90785,4883299998.0
2006-10-31 18:10:00,1.90777,1.90825,1.90767,1.90825,3406299999.0
2006-10-31 18:15:00,1.9083,1.90838,1.90793,1.90835,3339399994.0
2006-10-31 18:20:00,1.9084,1.90861,1.90793,1.9084,3411299999.0
2006-10-31 18:25:00,1.90839,1.90895,1.90825,1.9083,3144900004.0
2006-10-31 18:30:00,1.90835,1.90863,1.90824,1.90839,2701999988.0
2006-10-31 18:35:00,1.9084,1.90871,1.90824,1.90825,1028599999.0
2006-10-31 18:40:00,1.90821,1.90935,1.90814,1.90912,1484399994.0
2006-10-31 18:45:00,1.909,1.90942,1.9089,1.90906,970700000.0
2006-10-31 18:50:00,1.9091,1.90923,1.90841,1.90852,2275670000.0
2006-10-31 18:55:00,1.90849,1.90851,1.90789,1.90789,2620899999.0
2006-10-31 19:00:00,1.90798,1.90812,1.90777,1.90802,1653700001.0
2006-10-31 19:05:00,1.90813,1.90867,1.90802,1.90855,1819500001.0
2006-10-31 19:10:00,1.90851,1.90869,1.90843,1.90864,1431399996.0
2006-10-31 19:15:00,1.90863,1.90866,1.90811,1.90832,1093749995.0
2006-10-31 19:20:00,1.90827,1.90852,1.9081,1.90832,1567350003.0
2006-10-31 19:25:00,1.9083,1.90846,1.90805,1.90825,1728900000.0
2006-10-31 19:30:00,1.90817,1.90867,1.90817,1.90859,1529900005.0
2006-10-31 19:35:00,1.90862,1.90886,1.90846,1.90851,1236800003.0
2006-10-31 19:40:00,1.90855,1.90881,1.90813,1.90827,1466750003.0
2006-10-31 19:45:00,1.9083,1.90841,1.90822,1.90841,1170000003.0
2006-10-31 19:50:00,1.90842,1.90844,1.90819,1.9082,1080149999.0
2006-10-31 19:55:00,1.90815,1.90825,1.90807,1.9081,1170799998.0
2006-10-31 20:00:00,1.90804,1.9082,1.908,1.90807,852570005.0
2006-10-31 20:05:00,1.90806,1.90869,1.90806,1.90831,968999998.0
2006-10-31 20:10:00,1.90837,1.90837,1.90766,1.9077,857900002.0
2006-10-31 20:15:00,1.90768,1.90772,1.90734,1.90772,917599994.0
2006-10-31 20:20:00,1.90768,1.90772,1.90726,1.90736,914699996.0
2006-10-31 20:25:00,1.90737,1.90749,1.9072,1.9073,1802499998.0
2006-10-31 20:30:00,1.9073,1.90737,1.90707,1.9072,2450399996.0
2006-10-31 20:35:00,1.90718,1.90787,1.90718,1.9077,894699999.0
2006-10-31 20:40:00,1.90768,1.90776,1.90745,1.90755,876300004.0
2006-10-31 20:45:00,1.90755,1.90762,1.90702,1.90715,770700002.0
2006-10-31 20:50:00,1.90716,1.90759,1.90711,1.90727,2031400002.0
2006-10-31 20:55:00,1.9073,1.90736,1.90702,1.9071,1964199992.0
2006-10-31 21:00:00,1.9071,1.90752,1.90701,1.90735,1564670000.0
2006-10-31 21:05:00,1.9073,1.90779,1.90728,1.9077,643200002.0
2006-10-31 21:10:00,1.90772,1.90782,1.90742,1.90742,782599999.0
2006-10-31 21:15:00,1.90741,1.9077,1.90725,1.9077,721400001.0
2006-10-31 21:20:00,1.90772,1.90795,1.90753,1.90789,899300000.0
2006-10-31 21:25:00,1.90788,1.90788,1.90712,1.90748,451100002.0
2006-10-31 21:30:00,1.90747,1.90779,1.90733,1.90748,1146749995.0
2006-10-31 21:35:00,1.90755,1.90777,1.90739,1.90768,569149998.0
2006-10-31 21:40:00,1.90759,1.90768,1.90727,1.90732,620500001.0
2006-10-31 21:45:00,1.90732,1.90785,1.90719,1.9077,561400003.0
2006-10-31 21:50:00,1.90753,1.90764,1.90728,1.90734,540700000.0
2006-10-31 21:55:00,1.90735,1.90747,1.9071,1.90738,874100003.0
2006-10-31 22:00:00,1.90759,1.90775,1.90733,1.90775,944499999.0
2006-10-31 22:05:00,1.90776,1.90776,1.9075,1.90757,315900000.0
2006-10-31 22:10:00,1.90758,1.90758,1.90732,1.90751,396500002.0
2006-10-31 22:15:00,1.90749,1.90753,1.90727,1.90732,687499997.0
2006-10-31 22:20:00,1.90728,1.90735,1.90717,1.90718,571199996.0
2006-10-31 22:25:00,1.9072,1.90747,1.9072,1.90725,674049997.0
2006-10-31 22:30:00,1.90727,1.9075,1.90717,1.9074,770000005.0
2006-10-31 22:35:00,1.90745,1.90757,1.90733,1.90757,468299999.0
2006-10-31 22:40:00,1.9076,1.90765,1.90737,1.90743,424999999.0
2006-10-31 22:45:00,1.90741,1.90745,1.90727,1.90733,330199997.0
2006-10-31 22:50:00,1.90735,1.9076,1.90722,1.90755,165699999.0
2006-10-31 22:55:00,1.90752,1.90755,1.90713,1.90723,388600000.0
2006-10-31 23:00:00,1.90727,1.90745,1.90705,1.90721,296500003.0
2006-10-31 23:05:00,1.90716,1.90725,1.90708,1.90718,172900001.0
2006-10-31 23:10:00,1.90716,1.90734,1.90698,1.90734,354300006.0
2006-10-31 23:15:00,1.90727,1.90733,1.90702,1.90727,333500002.0
2006-10-31 23:20:00,1.90736,1.90757,1.90725,1.90743,346899998.0
2006-10-31 23:25:00,1.90744,1.90769,1.90729,1.90741,297800002.0
2006-10-31 23:30:00,1.90747,1.9075,1.90714,1.90733,265999998.0
2006-10-31 23:35:00,1.90721,1.9074,1.90721,1.90735,224100001.0
2006-10-31 23:40:00,1.90734,1.90743,1.90702,1.90702,187699999.0
2006-10-31 23:45:00,1.90702,1.9071,1.90688,1.90688,192800000.0
2006-10-31 23:50:00,1.90692,1.90711,1.90671,1.90703,247600003.0
2006-10-31 23:55:00,1.90711,1.90733,1.90709,1.90732,311600000.0
2006-11-01 00:00:00,1.90722,1.90752,1.90693,1.90736,151799999.0
2006-11-01 00:05:00,1.90752,1.90813,1.90752,1.908,329499999.0
2006-11-01 00:10:00,1.90782,1.90782,1.90679,1.90713,273700001.0
2006-11-01 00:15:00,1.9073,1.90775,1.90693,1.90755,174499999.0
2006-11-01 00:20:00,1.90748,1.90748,1.90727,1.90728,202399999.0
2006-11-01 00:25:00,1.90727,1.90754,1.90702,1.9072,278599999.0
2006-11-01 00:30:00,1.90717,1.90722,1.90688,1.90699,257000001.0
2006-11-01 00:35:00,1.90685,1.90729,1.90685,1.90706,282599996.0
2006-11-01 00:40:00,1.9071,1.90765,1.90703,1.9076,353599998.0
2006-11-01 00:45:00,1.90755,1.90764,1.90738,1.90747,193050000.0
2006-11-01 00:50:00,1.90753,1.90765,1.90746,1.9075,260400000.0
2006-11-01 00:55:00,1.9073,1.90766,1.90723,1.90747,430500005.0
2006-11-01 01:00:00,1.90748,1.90763,1.90736,1.90757,231099998.0
2006-11-01 01:05:00,1.90763,1.90775,1.9075,1.90775,275300001.0
2006-11-01 01:10:00,1.90775,1.90802,1.90768,1.90802,168000001.0
2006-11-01 01:15:00,1.908,1.9081,1.90759,1.90805,254200001.0
2006-11-01 01:20:00,1.9081,1.90819,1.90783,1.90815,343899999.0
2006-11-01 01:25:00,1.90815,1.90826,1.90803,1.90818,323700004.0
2006-11-01 01:30:00,1.90825,1.90825,1.90759,1.90782,157300000.0
2006-11-01 01:35:00,1.90775,1.90797,1.90752,1.90768,255900003.0
2006-11-01 01:40:00,1.90755,1.90762,1.90699,1.90719,258999999.0
2006-11-01 01:45:00,1.9072,1.90762,1.9072,1.90762,289400000.0
2006-11-01 01:50:00,1.9076,1.90765,1.90743,1.9076,311499999.0
2006-11-01 01:55:00,1.90742,1.90791,1.90717,1.90782,338400000.0
2006-11-01 02:00:00,1.90787,1.90798,1.90754,1.90763,265099999.0
2006-11-01 02:05:00,1.90763,1.90769,1.90718,1.90718,165499998.0
2006-11-01 02:10:00,1.90725,1.90738,1.90709,1.90727,322400000.0
2006-11-01 02:15:00,1.90725,1.9077,1.90715,1.90766,281700000.0
2006-11-01 02:20:00,1.90759,1.90767,1.90732,1.90748,367500000.0
2006-11-01 02:25:00,1.90746,1.90772,1.90746,1.90762,260800002.0
2006-11-01 02:30:00,1.90759,1.90775,1.90745,1.90768,211600000.0
2006-11-01 02:35:00,1.90768,1.90784,1.90737,1.90741,226299997.0
2006-11-01 02:40:00,1.90735,1.90797,1.90733,1.90775,278600000.0
2006-11-01 02:45:00,1.90764,1.90779,1.90748,1.90779,309399999.0
2006-11-01 02:50:00,1.90786,1.90793,1.90758,1.90766,250700001.0
2006-11-01 02:55:00,1.90766,1.90783,1.90753,1.90768,355700002.0
2006-11-01 03:00:00,1.90771,1.90803,1.90771,1.90786,322399999.0
2006-11-01 03:05:00,1.90777,1.9079,1.90761,1.90773,160699998.0
2006-11-01 03:10:00,1.90776,1.90788,1.90749,1.90777,388200001.0
2006-11-01 03:15:00,1.90783,1.90783,1.90755,1.9077,246600002.0
2006-11-01 03:20:00,1.90775,1.90775,1.90738,1.90738,70900001.0
2006-11-01 03:25:00,1.9071,1.90737,1.90707,1.90717,225799999.0
2006-11-01 03:30:00,1.90718,1.90747,1.90702,1.90743,260399999.0
2006-11-01 03:35:00,1.90746,1.90796,1.90746,1.9079,273500000.0
2006-11-01 03:40:00,1.90794,1.90794,1.90721,1.9073,296000000.0
2006-11-01 03:45:00,1.90728,1.90739,1.90711,1.9072,247400000.0
2006-11-01 03:50:00,1.90724,1.90742,1.90701,1.90712,305499999.0
2006-11-01 03:55:00,1.90722,1.90743,1.90722,1.90735,202900000.0
2006-11-01 04:00:00,1.90742,1.9075,1.90729,1.90737,241600001.0
2006-11-01 04:05:00,1.90738,1.90753,1.90718,1.90734,320999999.0
2006-11-01 04:10:00,1.90728,1.90735,1.90717,1.90717,203200000.0
2006-11-01 04:15:00,1.90731,1.90761,1.90729,1.90752,309800003.0
2006-11-01 04:20:00,1.90745,1.90765,1.90745,1.9076,235900001.0
2006-11-01 04:25:00,1.90758,1.90771,1.90747,1.90762,386099994.0
2006-11-01 04:30:00,1.90759,1.90759,1.90724,1.9075,137699999.0
2006-11-01 04:35:00,1.90745,1.90756,1.90738,1.90754,194700002.0
2006-11-01 04:40:00,1.90765,1.90765,1.9073,1.90744,237200001.0
2006-11-01 04:45:00,1.90744,1.90752,1.90735,1.90747,250800000.0
2006-11-01 04:50:00,1.90748,1.90752,1.90714,1.90715,228900002.0
2006-11-01 04:55:00,1.90717,1.90724,1.90694,1.90702,173999998.0
2006-11-01 05:00:00,1.90705,1.90722,1.90693,1.9072,251200002.0
2006-11-01 05:05:00,1.90725,1.90725,1.90702,1.90702,246200003.0
2006-11-01 05:10:00,1.90707,1.90715,1.90693,1.907,191899999.0
2006-11-01 05:15:00,1.90698,1.90698,1.90671,1.90674,373850002.0
2006-11-01 05:20:00,1.90668,1.90678,1.9066,1.90662,289099998.0
2006-11-01 05:25:00,1.9066,1.90672,1.90649,1.9066,274200001.0
2006-11-01 05:30:00,1.9066,1.90665,1.90635,1.90665,171800000.0
2006-11-01 05:35:00,1.90669,1.90717,1.90669,1.90708,251899999.0
2006-11-01 05:40:00,1.90709,1.9073,1.90702,1.9071,381999998.0
2006-11-01 05:45:00,1.90718,1.90747,1.90709,1.9073,139900000.0
2006-11-01 05:50:00,1.90738,1.90773,1.90735,1.90772,145300000.0
2006-11-01 05:55:00,1.90765,1.90765,1.9072,1.9072,208100001.0
2006-11-01 06:00:00,1.90721,1.90725,1.90709,1.90723,295999998.0
2006-11-01 06:05:00,1.90715,1.90728,1.90692,1.90702,324300000.0
2006-11-01 06:10:00,1.907,1.90728,1.90695,1.90728,167799999.0
2006-11-01 06:15:00,1.90737,1.90747,1.90698,1.90698,351499996.0
2006-11-01 06:20:00,1.9071,1.90715,1.9069,1.907,406100002.0
2006-11-01 06:25:00,1.90705,1.90728,1.90675,1.90727,212900003.0
2006-11-01 06:30:00,1.9071,1.90735,1.90697,1.90697,408300001.0
2006-11-01 06:35:00,1.9069,1.90692,1.90666,1.90679,181999998.0
2006-11-01 06:40:00,1.90663,1.90675,1.90653,1.90658,345099998.0
2006-11-01 06:45:00,1.90662,1.90673,1.90642,1.90657,305200000.0
2006-11-01 06:50:00,1.90662,1.90684,1.90645,1.9068,182200000.0
2006-11-01 06:55:00,1.90675,1.90679,1.9066,1.9066,302099999.0
2006-11-01 07:00:00,1.90678,1.90683,1.90657,1.90666,208600000.0
2006-11-01 07:05:00,1.90657,1.90672,1.90636,1.9066,234449996.0
2006-11-01 07:10:00,1.9066,1.90669,1.90652,1.90668,231700000.0
2006-11-01 07:15:00,1.90677,1.90683,1.9064,1.9064,218800001.0
2006-11-01 07:20:00,1.90648,1.90664,1.90615,1.90628,283399997.0
2006-11-01 07:25:00,1.90628,1.90646,1.90624,1.90645,250069999.0
2006-11-01 07:30:00,1.90643,1.90676,1.90634,1.9065,357149996.0
2006-11-01 07:35:00,1.90655,1.90658,1.9064,1.90642,220799998.0
2006-11-01 07:40:00,1.9064,1.90666,1.90636,1.90666,213300000.0
2006-11-01 07:45:00,1.90658,1.90663,1.90645,1.90662,196300001.0
2006-11-01 07:50:00,1.90657,1.90667,1.9065,1.90658,143900001.0
2006-11-01 07:55:00,1.90654,1.90662,1.90649,1.90657,148700002.0
2006-11-01 08:00:00,1.9065,1.90695,1.9065,1.90695,241400001.0
2006-11-01 08:05:00,1.90695,1.90695,1.90675,1.90685,224500001.0
2006-11-01 08:10:00,1.9068,1.90685,1.90668,1.90672,307899998.0
2006-11-01 08:15:00,1.90668,1.90674,1.90644,1.90663,267100000.0
2006-11-01 08:20:00,1.90657,1.90673,1.90649,1.90673,202999997.0
2006-11-01 08:25:00,1.90668,1.90674,1.90643,1.90668,374500002.0
2006-11-01 08:30:00,1.90658,1.90701,1.90648,1.90698,191300001.0
2006-11-01 08:35:00,1.90707,1.90719,1.90692,1.90711,213899999.0
2006-11-01 08:40:00,1.90711,1.90733,1.90684,1.90694,368799994.0
2006-11-01 08:45:00,1.90703,1.90703,1.90658,1.90662,292199999.0
2006-11-01 08:50:00,1.90665,1.90689,1.90662,1.90662,219000000.0
2006-11-01 08:55:00,1.90659,1.90662,1.90645,1.90656,178599999.0
2006-11-01 09:00:00,1.90655,1.90672,1.90643,1.90656,322499997.0
2006-11-01 09:05:00,1.90661,1.90668,1.90584,1.90611,359999999.0
2006-11-01 09:10:00,1.9061,1.90656,1.90604,1.90646,333000001.0
2006-11-01 09:15:00,1.90647,1.90689,1.9064,1.90678,332200000.0
2006-11-01 09:20:00,1.90695,1.90716,1.9069,1.90695,319899998.0
2006-11-01 09:25:00,1.90687,1.90721,1.90682,1.90721,286046992.0
2006-11-01 09:30:00,1.90715,1.90724,1.90691,1.90707,291500001.0
2006-11-01 09:35:00,1.90693,1.9071,1.90663,1.90667,289800002.0
2006-11-01 09:40:00,1.90667,1.90731,1.90631,1.90634,257300000.0
2006-11-01 09:45:00,1.90627,1.90661,1.90619,1.90645,285400002.0
2006-11-01 09:50:00,1.90642,1.90648,1.90589,1.90617,302700003.0
2006-11-01 09:55:00,1.90622,1.90636,1.90551,1.90597,165799999.0
2006-11-01 10:00:00,1.90591,1.90591,1.90544,1.90549,282100001.0
2006-11-01 10:05:00,1.90557,1.90657,1.90557,1.90644,320499999.0
2006-11-01 10:10:00,1.90644,1.90691,1.90644,1.90681,387000001.0
2006-11-01 10:15:00,1.90683,1.90698,1.90662,1.90692,267399999.0
2006-11-01 10:20:00,1.90695,1.90723,1.9069,1.90695,326399999.0
2006-11-01 10:25:00,1.90689,1.90706,1.90673,1.90673,274799998.0
2006-11-01 10:30:00,1.90681,1.90722,1.90681,1.90708,184500000.0
2006-11-01 10:35:00,1.90717,1.90722,1.90682,1.907,213800001.0
2006-11-01 10:40:00,1.90702,1.90722,1.907,1.9071,354250001.0
2006-11-01 10:45:00,1.90717,1.90798,1.90717,1.90798,191200001.0
2006-11-01 10:50:00,1.908,1.90835,1.90785,1.90825,231100001.0
2006-11-01 10:55:00,1.90827,1.90843,1.90812,1.90842,400200000.0
2006-11-01 11:00:00,1.90843,1.90889,1.90832,1.90871,217499998.0
2006-11-01 11:05:00,1.9087,1.90883,1.90837,1.90849,442599999.0
2006-11-01 11:10:00,1.90842,1.90871,1.90842,1.90857,238199999.0
2006-11-01 11:15:00,1.90861,1.90863,1.90814,1.90814,265499999.0
2006-11-01 11:20:00,1.90813,1.90825,1.90788,1.90808,296000000.0
2006-11-01 11:25:00,1.908,1.90853,1.908,1.90853,331200003.0
2006-11-01 11:30:00,1.90838,1.90926,1.90823,1.90923,421600004.0
2006-11-01 11:35:00,1.90914,1.90914,1.90842,1.90876,289799997.0
2006-11-01 11:40:00,1.9087,1.90877,1.90782,1.90814,310499996.0
2006-11-01 11:45:00,1.90811,1.90816,1.90774,1.9081,341899998.0
2006-11-01 11:50:00,1.90809,1.90819,1.90785,1.90794,387399999.0
2006-11-01 11:55:00,1.90798,1.90798,1.90771,1.90787,305400005.0
2006-11-01 12:00:00,1.90782,1.90782,1.90702,1.90743,336600001.0
2006-11-01 12:05:00,1.90752,1.9088,1.9075,1.90865,336600002.0
2006-11-01 12:10:00,1.90863,1.90892,1.90853,1.90869,274899997.0
2006-11-01 12:15:00,1.90862,1.90947,1.90842,1.90941,291899997.0
2006-11-01 12:20:00,1.90953,1.91025,1.90939,1.90959,438600001.0
2006-11-01 12:25:00,1.90953,1.90978,1.90942,1.90969,317800001.0
2006-11-01 12:30:00,1.9098,1.9099,1.90934,1.90946,317299999.0
2006-11-01 12:35:00,1.90952,1.90965,1.9093,1.9093,276200003.0
2006-11-01 12:40:00,1.90928,1.90938,1.90891,1.90892,291100003.0
2006-11-01 12:45:00,1.90891,1.90891,1.90869,1.9089,277869999.0
2006-11-01 12:50:00,1.90896,1.90907,1.90885,1.90892,322400001.0
2006-11-01 12:55:00,1.90889,1.90907,1.90876,1.90895,259200000.0
2006-11-01 13:00:00,1.90895,1.90933,1.90884,1.90923,438600000.0
2006-11-01 13:05:00,1.90916,1.90972,1.90914,1.90972,385300003.0
2006-11-01 13:10:00,1.90968,1.9097,1.90947,1.90962,244500001.0
2006-11-01 13:15:00,1.90964,1.90989,1.90951,1.90962,295000001.0
2006-11-01 13:20:00,1.90962,1.90962,1.9092,1.90935,212899998.0
2006-11-01 13:25:00,1.90935,1.90935,1.9089,1.90895,392700000.0
2006-11-01 13:30:00,1.90892,1.90904,1.90857,1.90869,306100002.0
2006-11-01 13:35:00,1.9087,1.90895,1.90867,1.90872,481100000.0
2006-11-01 13:40:00,1.90878,1.90923,1.90868,1.90894,399299999.0
2006-11-01 13:45:00,1.90878,1.90913,1.90876,1.90913,382000003.0
2006-11-01 13:50:00,1.90912,1.90912,1.90888,1.90895,186499999.0
2006-11-01 13:55:00,1.90906,1.90977,1.90902,1.90949,253000001.0
2006-11-01 14:00:00,1.90954,1.9098,1.90942,1.90975,332300002.0
2006-11-01 14:05:00,1.90962,1.90969,1.90914,1.90928,287700000.0
2006-11-01 14:10:00,1.90926,1.90926,1.90891,1.90894,370899999.0
2006-11-01 14:15:00,1.90898,1.90906,1.90869,1.90869,287699998.0
2006-11-01 14:20:00,1.90847,1.90862,1.90828,1.90846,209499998.0
2006-11-01 14:25:00,1.90845,1.90847,1.90811,1.90827,279700000.0
2006-11-01 14:30:00,1.90838,1.90862,1.90825,1.90858,247500000.0
2006-11-01 14:35:00,1.90855,1.90876,1.90848,1.90849,414600001.0
2006-11-01 14:40:00,1.90838,1.90863,1.90804,1.90814,223999998.0
2006-11-01 14:45:00,1.90805,1.90808,1.90774,1.90789,267399998.0
2006-11-01 14:50:00,1.90792,1.90792,1.90748,1.9076,274899998.0
2006-11-01 14:55:00,1.9076,1.90774,1.90744,1.9075,346299999.0
2006-11-01 15:00:00,1.90754,1.908,1.90754,1.908,337499998.0
2006-11-01 15:05:00,1.90807,1.90808,1.90779,1.90804,246500002.0
2006-11-01 15:10:00,1.90802,1.90814,1.9078,1.90814,300500002.0
2006-11-01 15:15:00,1.90797,1.90797,1.90646,1.90715,418469995.0
2006-11-01 15:20:00,1.90724,1.90801,1.90724,1.90796,470999997.0
2006-11-01 15:25:00,1.90786,1.90791,1.90737,1.90787,337699999.0
2006-11-01 15:30:00,1.9079,1.90816,1.90774,1.90774,266799998.0
2006-11-01 15:35:00,1.90762,1.90762,1.90704,1.90758,253050001.0
2006-11-01 15:40:00,1.9076,1.90785,1.90727,1.90767,306800003.0
2006-11-01 15:45:00,1.90767,1.90815,1.90767,1.90806,401099999.0
2006-11-01 15:50:00,1.90803,1.90813,1.90756,1.90792,413300002.0
2006-11-01 15:55:00,1.9079,1.90804,1.90762,1.90798,226199998.0
2006-11-01 16:00:00,1.90817,1.90865,1.908,1.90855,376500004.0
2006-11-01 16:05:00,1.9085,1.9086,1.9077,1.9077,470949999.0
2006-11-01 16:10:00,1.90766,1.90818,1.90766,1.9081,349200000.0
2006-11-01 16:15:00,1.9081,1.90829,1.90794,1.90811,347400003.0
2006-11-01 16:20:00,1.90812,1.90832,1.90797,1.90822,259899997.0
2006-11-01 16:25:00,1.90823,1.90847,1.90814,1.90829,315549998.0
2006-11-01 16:30:00,1.90812,1.90824,1.90767,1.90792,366500004.0
2006-11-01 16:35:00,1.90794,1.90834,1.90794,1.90815,357300000.0
2006-11-01 16:40:00,1.9081,1.90843,1.90801,1.90827,272500000.0
2006-11-01 16:45:00,1.90844,1.9087,1.90788,1.90797,424499998.0
2006-11-01 16:50:00,1.90783,1.90827,1.90763,1.9082,342000003.0
2006-11-01 16:55:00,1.90826,1.90891,1.908,1.90891,397799998.0
2006-11-01 17:00:00,1.90952,1.91305,1.90938,1.91295,328799998.0
2006-11-01 17:05:00,1.91305,1.9135,1.91166,1.91166,271700000.0
2006-11-01 17:10:00,1.91149,1.91149,1.91029,1.91035,481100000.0
2006-11-01 17:15:00,1.91019,1.91019,1.90889,1.90957,275600001.0
2006-11-01 17:20:00,1.90969,1.90986,1.9092,1.90936,240800000.0
2006-11-01 17:25:00,1.90938,1.91012,1.90919,1.90987,339999998.0
2006-11-01 17:30:00,1.91001,1.91042,1.90988,1.90989,333900000.0
2006-11-01 17:35:00,1.9099,1.90999,1.90895,1.90895,339300004.0
2006-11-01 17:40:00,1.90897,1.9091,1.90819,1.9084,320200000.0
2006-11-01 17:45:00,1.90838,1.90879,1.90826,1.90855,227700000.0
2006-11-01 17:50:00,1.90839,1.90839,1.90627,1.9065,365799997.0
2006-11-01 17:55:00,1.90665,1.90705,1.90644,1.90695,370499999.0
2006-11-01 18:00:00,1.90685,1.9077,1.90685,1.90758,4183869985.0
2006-11-01 18:05:00,1.90768,1.90782,1.9075,1.90753,5020596996.0
2006-11-01 18:10:00,1.9076,1.90777,1.90744,1.90752,3693600002.0
2006-11-01 18:15:00,1.90753,1.90778,1.90734,1.9074,3255219999.0
2006-11-01 18:20:00,1.9074,1.90773,1.90732,1.9074,3453149990.0
2006-11-01 18:25:00,1.9074,1.90822,1.9074,1.90822,3227846993.0
2006-11-01 18:30:00,1.90825,1.90832,1.90778,1.9082,2841099993.0
2006-11-01 18:35:00,1.90827,1.90864,1.90804,1.90852,990399994.0
2006-11-01 18:40:00,1.90853,1.90859,1.90806,1.90818,1445950002.0
2006-11-01 18:45:00,1.90809,1.90841,1.90804,1.90829,877150003.0
2006-11-01 18:50:00,1.90837,1.90934,1.90837,1.90914,1983199994.0
2006-11-01 18:55:00,1.90916,1.90916,1.9085,1.9087,2567149986.0
2006-11-01 19:00:00,1.90875,1.90889,1.90859,1.90863,1468449995.0
2006-11-01 19:05:00,1.90863,1.90875,1.90835,1.90857,1888070004.0
2006-11-01 19:10:00,1.90857,1.90878,1.90848,1.90859,1309099998.0
2006-11-01 19:15:00,1.90857,1.90875,1.90846,1.90853,1315550000.0
2006-11-01 19:20:00,1.90855,1.90909,1.90848,1.90871,1676100005.0
2006-11-01 19:25:00,1.90862,1.90905,1.90843,1.909,1581769997.0
2006-11-01 19:30:00,1.90899,1.90941,1.90878,1.90913,1634299994.0
2006-11-01 19:35:00,1.90915,1.90968,1.90915,1.9096,1203399995.0
2006-11-01 19:40:00,1.90962,1.90995,1.90907,1.90907,1607050005.0
2006-11-01 19:45:00,1.90911,1.90925,1.90895,1.90907,1079500000.0
2006-11-01 19:50:00,1.90905,1.90922,1.90893,1.90908,1047500001.0
2006-11-01 19:55:00,1.90907,1.90933,1.90898,1.9093,1411299995.0
2006-11-01 20:00:00,1.90929,1.90938,1.90889,1.90908,938300003.0
2006-11-01 20:05:00,1.90913,1.90923,1.90878,1.90882,976000003.0
2006-11-01 20:10:00,1.90878,1.90878,1.90839,1.90842,931199997.0
2006-11-01 20:15:00,1.9084,1.90872,1.90837,1.90857,869139996.0
2006-11-01 20:20:00,1.90852,1.90873,1.90848,1.90867,1088400003.0
2006-11-01 20:25:00,1.90869,1.90906,1.90865,1.9089,1657900004.0
2006-11-01 20:30:00,1.9089,1.90915,1.90885,1.90908,2569649994.0
2006-11-01 20:35:00,1.90907,1.90909,1.90869,1.90878,991799998.0
2006-11-01 20:40:00,1.90878,1.90905,1.90855,1.90858,1043800000.0
2006-11-01 20:45:00,1.90854,1.90877,1.9084,1.9087,822999994.0
2006-11-01 20:50:00,1.90858,1.90897,1.90858,1.90869,1844899997.0
2006-11-01 20:55:00,1.90872,1.90944,1.90872,1.90915,2042916988.0
2006-11-01 21:00:00,1.9091,1.90929,1.90892,1.90902,1415149994.0
2006-11-01 21:05:00,1.909,1.90921,1.90894,1.90918,610599999.0
2006-11-01 21:10:00,1.90927,1.9095,1.90926,1.90938,895000003.0
2006-11-01 21:15:00,1.90942,1.90952,1.90926,1.90952,792999999.0
2006-11-01 21:20:00,1.9096,1.90995,1.9096,1.90978,1035399999.0
2006-11-01 21:25:00,1.90977,1.90993,1.90968,1.90988,494550000.0
2006-11-01 21:30:00,1.90987,1.91008,1.90973,1.91002,926900000.0
2006-11-01 21:35:00,1.91008,1.91081,1.91001,1.91073,490100002.0
2006-11-01 21:40:00,1.91071,1.9111,1.91058,1.91095,625800002.0
2006-11-01 21:45:00,1.91095,1.91194,1.91095,1.91166,586300004.0
2006-11-01 21:50:00,1.91166,1.91166,1.91117,1.91117,402100001.0
2006-11-01 21:55:00,1.91117,1.91174,1.91115,1.91172,974000005.0
2006-11-01 22:00:00,1.91176,1.91193,1.9113,1.91132,978600001.0
2006-11-01 22:05:00,1.91128,1.91128,1.90971,1.91019,231099997.0
2006-11-01 22:10:00,1.90993,1.90993,1.90843,1.90866,434099995.0
2006-11-01 22:15:00,1.90869,1.90921,1.90865,1.90902,696369997.0
2006-11-01 22:20:00,1.90901,1.90908,1.90868,1.90888,486900000.0
2006-11-01 22:25:00,1.90888,1.90902,1.90871,1.90887,510799999.0
2006-11-01 22:30:00,1.9089,1.90898,1.90809,1.90817,630699998.0
2006-11-01 22:35:00,1.90827,1.90835,1.90811,1.9082,327299999.0
2006-11-01 22:40:00,1.90815,1.90839,1.90779,1.90838,587599999.0
2006-11-01 22:45:00,1.90841,1.90841,1.90806,1.90806,282300003.0
2006-11-01 22:50:00,1.90803,1.90835,1.90798,1.90825,243199998.0
2006-11-01 22:55:00,1.90829,1.90868,1.90829,1.90848,335099998.0
2006-11-01 23:00:00,1.90844,1.90852,1.90829,1.9085,202200000.0
2006-11-01 23:05:00,1.90847,1.90849,1.90821,1.90827,305900003.0
2006-11-01 23:10:00,1.9083,1.90833,1.908,1.90827,302700000.0
2006-11-01 23:15:00,1.90818,1.90835,1.9081,1.90828,305499997.0
2006-11-01 23:20:00,1.90832,1.90832,1.90793,1.90822,182800000.0
2006-11-01 23:25:00,1.9082,1.90823,1.90804,1.90804,168200000.0
2006-11-01 23:30:00,1.90811,1.90826,1.90797,1.90818,260299999.0
2006-11-01 23:35:00,1.90815,1.90827,1.90805,1.90825,201900002.0
2006-11-01 23:40:00,1.9083,1.90868,1.9083,1.9086,126800000.0
2006-11-01 23:45:00,1.90868,1.90895,1.90862,1.90871,261800002.0
2006-11-01 23:50:00,1.90867,1.90879,1.90848,1.90848,206599996.0
2006-11-01 23:55:00,1.90847,1.90861,1.9084,1.9085,142300000.0
2006-11-02 00:00:00,1.90839,1.90882,1.90837,1.90845,194600003.0
2006-11-02 00:05:00,1.90849,1.9085,1.90805,1.90819,188800001.0
2006-11-02 00:10:00,1.90827,1.90859,1.90814,1.90814,178000001.0
2006-11-02 00:15:00,1.9083,1.90858,1.90823,1.90837,214099998.0
2006-11-02 00:20:00,1.90845,1.90865,1.90843,1.90858,239500000.0
2006-11-02 00:25:00,1.90843,1.90884,1.90841,1.9085,254900000.0
2006-11-02 00:30:00,1.90847,1.90847,1.90815,1.90842,187299999.0
2006-11-02 00:35:00,1.90842,1.90848,1.90806,1.90843,204799999.0
2006-11-02 00:40:00,1.90841,1.90841,1.90717,1.90751,260400002.0
2006-11-02 00:45:00,1.90748,1.90776,1.9074,1.90758,345400001.0
2006-11-02 00:50:00,1.90738,1.90788,1.90695,1.90785,329900001.0
2006-11-02 00:55:00,1.90775,1.90775,1.90732,1.9076,345500001.0
2006-11-02 01:00:00,1.90762,1.90795,1.90743,1.90757,320900001.0
2006-11-02 01:05:00,1.90767,1.90775,1.90761,1.90767,323400006.0
2006-11-02 01:10:00,1.90765,1.90781,1.90738,1.90744,149900000.0
2006-11-02 01:15:00,1.9076,1.90796,1.9075,1.90791,326600001.0
2006-11-02 01:20:00,1.90784,1.90786,1.9077,1.90779,181800002.0
2006-11-02 01:25:00,1.90763,1.90763,1.90705,1.90709,218100001.0
2006-11-02 01:30:00,1.90713,1.90744,1.90701,1.90737,226900002.0
2006-11-02 01:35:00,1.90729,1.90736,1.90704,1.90717,231100002.0
2006-11-02 01:40:00,1.90712,1.90721,1.90691,1.90711,330200000.0
2006-11-02 01:45:00,1.90715,1.9074,1.90692,1.9071,308299995.0
2006-11-02 01:50:00,1.90702,1.90705,1.90688,1.90695,278400002.0
2006-11-02 01:55:00,1.90693,1.90698,1.90665,1.90692,235300000.0
2006-11-02 02:00:00,1.907,1.90717,1.90687,1.9069,291150001.0
2006-11-02 02:05:00,1.9069,1.90705,1.90683,1.90695,174100002.0
2006-11-02 02:10:00,1.90703,1.90715,1.90687,1.9071,291099999.0
2006-11-02 02:15:00,1.9072,1.90765,1.9072,1.90762,294350000.0
2006-11-02 02:20:00,1.90761,1.90765,1.90737,1.90758,242799996.0
2006-11-02 02:25:00,1.90753,1.90766,1.90732,1.90744,215499998.0
2006-11-02 02:30:00,1.90742,1.90748,1.90695,1.90718,176700000.0
2006-11-02 02:35:00,1.90721,1.9073,1.90697,1.90704,355399999.0
2006-11-02 02:40:00,1.90701,1.90709,1.90639,1.90654,200900001.0
2006-11-02 02:45:00,1.90657,1.90699,1.90657,1.9069,309300001.0
2006-11-02 02:50:00,1.90697,1.9071,1.90678,1.90679,231799999.0
2006-11-02 02:55:00,1.90666,1.90685,1.90645,1.90675,324400000.0
2006-11-02 03:00:00,1.90665,1.90665,1.9061,1.90613,242900002.0
2006-11-02 03:05:00,1.90583,1.90609,1.9057,1.90593,310900005.0
2006-11-02 03:10:00,1.90592,1.90611,1.90585,1.90604,379000004.0
2006-11-02 03:15:00,1.90614,1.90627,1.90595,1.90602,203000001.0
2006-11-02 03:20:00,1.90599,1.90628,1.90589,1.90628,209200000.0
2006-11-02 03:25:00,1.90633,1.90668,1.90622,1.90661,252299994.0
2006-11-02 03:30:00,1.90665,1.90665,1.90639,1.90639,172399999.0
2006-11-02 03:35:00,1.9064,1.90658,1.90635,1.90648,215700002.0
2006-11-02 03:40:00,1.90655,1.90655,1.90624,1.90645,329300000.0
2006-11-02 03:45:00,1.90651,1.90683,1.90651,1.90683,229200001.0
2006-11-02 03:50:00,1.90685,1.90736,1.90678,1.90716,374100000.0
2006-11-02 03:55:00,1.9072,1.90733,1.907,1.90728,177099998.0
2006-11-02 04:00:00,1.90713,1.90723,1.907,1.907,235800002.0
2006-11-02 04:05:00,1.90697,1.90703,1.90671,1.9068,392699996.0
2006-11-02 04:10:00,1.90675,1.90687,1.9067,1.9067,188500000.0
2006-11-02 04:15:00,1.90675,1.90698,1.90661,1.90692,290100001.0
2006-11-02 04:20:00,1.90685,1.90701,1.90677,1.9069,347800002.0
2006-11-02 04:25:00,1.90675,1.90692,1.9066,1.90683,384000002.0
2006-11-02 04:30:00,1.90686,1.90698,1.90678,1.90687,262600000.0
2006-11-02 04:35:00,1.90685,1.90694,1.90666,1.9068,261299998.0
2006-11-02 04:40:00,1.90683,1.90685,1.90668,1.90671,191600003.0
2006-11-02 04:45:00,1.90686,1.90686,1.90658,1.90665,129799999.0
2006-11-02 04:50:00,1.90658,1.90681,1.90656,1.90668,150299998.0
2006-11-02 04:55:00,1.90653,1.90667,1.90643,1.90663,306500002.0
2006-11-02 05:00:00,1.90663,1.90683,1.90651,1.90683,222100000.0
2006-11-02 05:05:00,1.90688,1.90696,1.90674,1.90695,192499997.0
2006-11-02 05:10:00,1.90705,1.90705,1.9067,1.90697,246000001.0
2006-11-02 05:15:00,1.90705,1.90713,1.90687,1.90711,316899998.0
2006-11-02 05:20:00,1.90709,1.9072,1.90691,1.907,301900000.0
2006-11-02 05:25:00,1.90701,1.90713,1.90693,1.90707,210900001.0
2006-11-02 05:30:00,1.90705,1.90705,1.90658,1.90678,294499999.0
2006-11-02 05:35:00,1.90675,1.90698,1.90675,1.90683,177499999.0
2006-11-02 05:40:00,1.90697,1.90715,1.90688,1.90708,203199997.0
2006-11-02 05:45:00,1.90713,1.90758,1.90701,1.90758,269300002.0
2006-11-02 05:50:00,1.90761,1.90761,1.9069,1.90727,289000003.0
2006-11-02 05:55:00,1.90721,1.90728,1.90715,1.9072,279000002.0
2006-11-02 06:00:00,1.90728,1.90747,1.90724,1.90729,191500000.0
2006-11-02 06:05:00,1.9073,1.90745,1.90723,1.9074,343100004.0
2006-11-02 06:10:00,1.90737,1.90743,1.90729,1.90738,197099999.0
2006-11-02 06:15:00,1.90736,1.90743,1.90708,1.90718,290199998.0
2006-11-02 06:20:00,1.90707,1.90735,1.90707,1.90729,272199999.0
2006-11-02 06:25:00,1.90731,1.90732,1.90712,1.90718,272069997.0
2006-11-02 06:30:00,1.9072,1.90725,1.90713,1.90722,347899998.0
2006-11-02 06:35:00,1.90725,1.90725,1.90708,1.90725,211800000.0
2006-11-02 06:40:00,1.90722,1.90753,1.90717,1.90748,251799999.0
2006-11-02 06:45:00,1.90747,1.90747,1.90717,1.9074,343000002.0
2006-11-02 06:50:00,1.9073,1.90747,1.90705,1.90737,149199999.0
2006-11-02 06:55:00,1.9074,1.90745,1.9072,1.9072,227200001.0
2006-11-02 07:00:00,1.90735,1.90747,1.90719,1.90732,231699998.0
2006-11-02 07:05:00,1.90733,1.90742,1.90713,1.90717,224100001.0
2006-11-02 07:10:00,1.90716,1.90735,1.90714,1.9073,282500003.0
2006-11-02 07:15:00,1.90735,1.90738,1.9072,1.90727,230800000.0
2006-11-02 07:20:00,1.90728,1.90738,1.90725,1.9073,296199998.0
2006-11-02 07:25:00,1.90725,1.90725,1.90694,1.90697,244600000.0
2006-11-02 07:30:00,1.90699,1.90701,1.90674,1.90678,325249998.0
2006-11-02 07:35:00,1.9068,1.90681,1.90641,1.90655,291700000.0
2006-11-02 07:40:00,1.9065,1.90686,1.90643,1.9068,232800000.0
2006-11-02 07:45:00,1.90682,1.90699,1.90667,1.90695,297100001.0
2006-11-02 07:50:00,1.9069,1.9069,1.90637,1.9064,174770000.0
2006-11-02 07:55:00,1.90637,1.90673,1.90636,1.90673,316500001.0
2006-11-02 08:00:00,1.90669,1.90733,1.90656,1.90733,301900003.0
2006-11-02 08:05:00,1.90733,1.90775,1.90716,1.90734,309400000.0
2006-11-02 08:10:00,1.9073,1.90778,1.90725,1.90776,275500002.0
2006-11-02 08:15:00,1.90792,1.90792,1.90733,1.90739,242100001.0
2006-11-02 08:20:00,1.90733,1.90768,1.90726,1.9076,258300000.0
2006-11-02 08:25:00,1.90747,1.90766,1.90695,1.90703,230400001.0
2006-11-02 08:30:00,1.90696,1.90696,1.90646,1.90694,223050001.0
2006-11-02 08:35:00,1.90704,1.90725,1.90695,1.90716,244100003.0
2006-11-02 08:40:00,1.90707,1.90723,1.90682,1.90687,520600005.0
2006-11-02 08:45:00,1.907,1.907,1.90576,1.90623,318169997.0
2006-11-02 08:50:00,1.90611,1.90611,1.90528,1.90528,271400003.0
2006-11-02 08:55:00,1.90529,1.9054,1.90445,1.90478,444500001.0
2006-11-02 09:00:00,1.90482,1.90487,1.90445,1.90445,404199999.0
2006-11-02 09:05:00,1.90452,1.905,1.90448,1.90492,354800001.0
2006-11-02 09:10:00,1.90507,1.90514,1.90453,1.90485,212499999.0
2006-11-02 09:15:00,1.90487,1.90509,1.90452,1.90452,215899998.0
2006-11-02 09:20:00,1.90442,1.90459,1.90382,1.90442,263700000.0
2006-11-02 09:25:00,1.90432,1.90456,1.90383,1.90423,359700001.0
2006-11-02 09:30:00,1.90408,1.90439,1.90373,1.90383,316400000.0
2006-11-02 09:35:00,1.90383,1.90392,1.90343,1.90365,266800001.0
2006-11-02 09:40:00,1.90365,1.90414,1.90364,1.90371,327700000.0
2006-11-02 09:45:00,1.90364,1.90426,1.90364,1.90369,342100000.0
2006-11-02 09:50:00,1.90364,1.90364,1.9034,1.90348,229399999.0
2006-11-02 09:55:00,1.90352,1.90372,1.90322,1.90356,388799996.0
2006-11-02 10:00:00,1.90346,1.90426,1.90331,1.9042,448400001.0
2006-11-02 10:05:00,1.90428,1.90514,1.90415,1.90514,330899999.0
2006-11-02 10:10:00,1.90518,1.90544,1.90505,1.9051,293399999.0
2006-11-02 10:15:00,1.90517,1.90578,1.90496,1.90578,235750001.0
2006-11-02 10:20:00,1.90574,1.9058,1.9055,1.90555,314200001.0
2006-11-02 10:25:00,1.90547,1.90564,1.90521,1.9053,228500000.0
2006-11-02 10:30:00,1.90523,1.90655,1.90517,1.90631,311700003.0
2006-11-02 10:35:00,1.90662,1.90685,1.90616,1.90637,301699999.0
2006-11-02 10:40:00,1.9063,1.90635,1.90591,1.90598,410799999.0
2006-11-02 10:45:00,1.90602,1.90645,1.90602,1.90636,107800000.0
2006-11-02 10:50:00,1.90625,1.90627,1.90595,1.906,256400001.0
2006-11-02 10:55:00,1.90599,1.90611,1.90555,1.90577,411100000.0
2006-11-02 11:00:00,1.90563,1.90636,1.90563,1.90625,300399999.0
2006-11-02 11:05:00,1.90627,1.90665,1.90612,1.90612,368999999.0
2006-11-02 11:10:00,1.90612,1.90636,1.90609,1.9062,203800000.0
2006-11-02 11:15:00,1.9062,1.90679,1.90615,1.90652,299599998.0
2006-11-02 11:20:00,1.90651,1.90737,1.90638,1.90732,330099999.0
2006-11-02 11:25:00,1.90715,1.90769,1.90715,1.90757,316599999.0
2006-11-02 11:30:00,1.90758,1.90795,1.90694,1.90768,341800000.0
2006-11-02 11:35:00,1.90765,1.90801,1.90715,1.90715,233599999.0
2006-11-02 11:40:00,1.907,1.90791,1.90683,1.90785,277700003.0
2006-11-02 11:45:00,1.90778,1.90853,1.90768,1.90853,451500003.0
2006-11-02 11:50:00,1.90856,1.90856,1.90802,1.90815,444100001.0
2006-11-02 11:55:00,1.90816,1.90859,1.90807,1.90845,444999995.0
2006-11-02 12:00:00,1.90835,1.9086,1.90814,1.90845,352200000.0
2006-11-02 12:05:00,1.90857,1.90862,1.90804,1.90808,313870002.0
2006-11-02 12:10:00,1.90807,1.90833,1.90801,1.90827,191200002.0
2006-11-02 12:15:00,1.90831,1.90938,1.90824,1.90906,137100001.0
2006-11-02 12:20:00,1.90917,1.90946,1.90905,1.9092,298400001.0
2006-11-02 12:25:00,1.90918,1.90922,1.9086,1.90862,278099998.0
2006-11-02 12:30:00,1.90878,1.9097,1.90876,1.90962,411100000.0
2006-11-02 12:35:00,1.9097,1.91014,1.90945,1.90945,273800004.0
2006-11-02 12:40:00,1.90928,1.90994,1.90916,1.90965,277500001.0
2006-11-02 12:45:00,1.90963,1.91007,1.90939,1.90996,260499999.0
2006-11-02 12:50:00,1.90985,1.90989,1.90919,1.9094,359600003.0
2006-11-02 12:55:00,1.90939,1.90945,1.90889,1.90906,239500002.0
2006-11-02 13:00:00,1.90912,1.90912,1.90884,1.90901,385900000.0
2006-11-02 13:05:00,1.90903,1.9092,1.90871,1.90875,346799998.0
2006-11-02 13:10:00,1.9087,1.90888,1.90847,1.90873,281799998.0
2006-11-02 13:15:00,1.90871,1.90877,1.9084,1.90872,363400000.0
2006-11-02 13:20:00,1.90873,1.90894,1.90847,1.90883,223600003.0
2006-11-02 13:25:00,1.90887,1.90887,1.90847,1.9087,322300002.0
2006-11-02 13:30:00,1.90856,1.90868,1.90844,1.90852,429400002.0
2006-11-02 13:35:00,1.90853,1.90873,1.90816,1.90873,328400000.0
2006-11-02 13:40:00,1.90881,1.90889,1.90843,1.90865,427099998.0
2006-11-02 13:45:00,1.90863,1.90871,1.90843,1.90863,339100002.0
2006-11-02 13:50:00,1.9086,1.9086,1.90757,1.90764,262900000.0
2006-11-02 13:55:00,1.90762,1.90791,1.9076,1.90782,292400001.0
2006-11-02 14:00:00,1.90788,1.90788,1.90735,1.90735,272100001.0
2006-11-02 14:05:00,1.90722,1.9079,1.90722,1.90781,279100002.0
2006-11-02 14:10:00,1.90783,1.90804,1.90769,1.90781,163199999.0
2006-11-02 14:15:00,1.90782,1.90797,1.90755,1.90796,220400000.0
2006-11-02 14:20:00,1.90789,1.90804,1.90766,1.90767,208649999.0
2006-11-02 14:25:00,1.90776,1.90808,1.9076,1.90788,315000006.0
2006-11-02 14:30:00,1.90802,1.90838,1.90786,1.90805,373300002.0
2006-11-02 14:35:00,1.908,1.9081,1.90792,1.90795,311600000.0
2006-11-02 14:40:00,1.90791,1.90808,1.9076,1.9078,357300004.0
2006-11-02 14:45:00,1.90759,1.90759,1.90689,1.90689,289500000.0
2006-11-02 14:50:00,1.90699,1.90724,1.90696,1.90699,274200001.0
2006-11-02 14:55:00,1.907,1.90719,1.90685,1.90695,364500003.0
2006-11-02 15:00:00,1.90699,1.90732,1.90693,1.90712,190900000.0
2006-11-02 15:05:00,1.90717,1.9075,1.90699,1.9075,329900003.0
2006-11-02 15:10:00,1.90744,1.90796,1.90744,1.90796,274799999.0
2006-11-02 15:15:00,1.90809,1.90862,1.90777,1.90861,353499998.0
2006-11-02 15:20:00,1.90865,1.90944,1.90865,1.90912,464300003.0
2006-11-02 15:25:00,1.90911,1.90927,1.90883,1.9092,395100000.0
2006-11-02 15:30:00,1.909,1.90949,1.9084,1.90944,335600001.0
2006-11-02 15:35:00,1.90976,1.90976,1.90844,1.90869,336399999.0
2006-11-02 15:40:00,1.90874,1.90917,1.90826,1.90912,461300000.0
2006-11-02 15:45:00,1.90904,1.90929,1.90855,1.90874,292699999.0
2006-11-02 15:50:00,1.90872,1.90917,1.90837,1.90855,423299999.0
2006-11-02 15:55:00,1.90858,1.9088,1.90787,1.90787,235400000.0
2006-11-02 16:00:00,1.90797,1.90851,1.90792,1.90792,359800000.0
2006-11-02 16:05:00,1.9079,1.9086,1.9079,1.90822,312899999.0
2006-11-02 16:10:00,1.90811,1.90813,1.90772,1.9078,313500005.0
2006-11-02 16:15:00,1.90779,1.90819,1.90769,1.90807,242500000.0
2006-11-02 16:20:00,1.90813,1.90847,1.90812,1.90825,284199998.0
2006-11-02 16:25:00,1.90816,1.90857,1.90807,1.90826,264900000.0
2006-11-02 16:30:00,1.90816,1.90949,1.90816,1.90949,245200001.0
2006-11-02 16:35:00,1.90963,1.90975,1.90918,1.90933,280700002.0
2006-11-02 16:40:00,1.90918,1.90948,1.90893,1.90915,323500001.0
2006-11-02 16:45:00,1.9092,1.90923,1.909,1.90913,291000000.0
2006-11-02 16:50:00,1.90915,1.9095,1.90897,1.90926,298800001.0
2006-11-02 16:55:00,1.90923,1.91005,1.90912,1.91005,385800000.0
2006-11-02 17:00:00,1.91003,1.91039,1.90908,1.9092,427200001.0
2006-11-02 17:05:00,1.90925,1.90943,1.90885,1.90923,211000000.0
2006-11-02 17:10:00,1.90926,1.90928,1.90899,1.90915,351600003.0
2006-11-02 17:15:00,1.90906,1.9094,1.90904,1.90916,328400001.0
2006-11-02 17:20:00,1.90911,1.90946,1.90882,1.90882,332200000.0
2006-11-02 17:25:00,1.9088,1.90887,1.90742,1.90778,258100000.0
2006-11-02 17:30:00,1.90772,1.90822,1.90754,1.90803,170070000.0
2006-11-02 17:35:00,1.90801,1.90828,1.90777,1.90777,316299999.0
2006-11-02 17:40:00,1.90781,1.90808,1.90777,1.90787,239100000.0
2006-11-02 17:45:00,1.90782,1.90782,1.90752,1.90752,256699998.0
2006-11-02 17:50:00,1.90743,1.90763,1.90668,1.90686,297999999.0
2006-11-02 17:55:00,1.90687,1.90719,1.90677,1.90697,269600000.0
2006-11-02 18:00:00,1.90722,1.90779,1.90722,1.90765,4271137004.0
2006-11-02 18:05:00,1.90767,1.90805,1.90758,1.90797,4784499991.0
2006-11-02 18:10:00,1.90794,1.90816,1.90781,1.90788,3297999992.0
2006-11-02 18:15:00,1.90793,1.90801,1.9077,1.9077,3539750001.0
2006-11-02 18:20:00,1.9077,1.90778,1.90733,1.9074,3227699989.0
2006-11-02 18:25:00,1.90739,1.90859,1.90739,1.90859,3095399994.0
2006-11-02 18:30:00,1.90863,1.90962,1.90844,1.90913,2738600015.0
2006-11-02 18:35:00,1.90907,1.9091,1.90868,1.90898,1109549997.0
2006-11-02 18:40:00,1.909,1.909,1.90844,1.90855,1469550007.0
2006-11-02 18:45:00,1.90851,1.90863,1.90839,1.9085,1020400000.0
2006-11-02 18:50:00,1.90852,1.90874,1.90848,1.90857,1874700005.0
2006-11-02 18:55:00,1.9086,1.90865,1.90822,1.90845,2413850001.0
2006-11-02 19:00:00,1.90847,1.90849,1.90803,1.90813,1546500003.0
2006-11-02 19:05:00,1.90815,1.90836,1.90791,1.90824,1909300003.0
2006-11-02 19:10:00,1.9082,1.90842,1.90803,1.90842,1650099999.0
2006-11-02 19:15:00,1.90827,1.90841,1.90789,1.90819,1431300001.0
2006-11-02 19:20:00,1.90817,1.90821,1.90796,1.90814,1484800000.0
2006-11-02 19:25:00,1.90816,1.90855,1.90806,1.90817,1719149991.0
2006-11-02 19:30:00,1.9082,1.90863,1.90815,1.90838,1626699999.0
2006-11-02 19:35:00,1.90839,1.9085,1.90811,1.90814,963169999.0
2006-11-02 19:40:00,1.90813,1.90822,1.90782,1.90791,1437000001.0
2006-11-02 19:45:00,1.9079,1.90805,1.90762,1.90767,1089950006.0
2006-11-02 19:50:00,1.90767,1.90773,1.90727,1.90748,1113899992.0
2006-11-02 19:55:00,1.90744,1.90761,1.90728,1.90751,1292699999.0
2006-11-02 20:00:00,1.90751,1.90809,1.90742,1.90797,751850000.0
2006-11-02 20:05:00,1.90797,1.90815,1.90782,1.90784,864399998.0
2006-11-02 20:10:00,1.9078,1.90817,1.9078,1.9081,1002999996.0
2006-11-02 20:15:00,1.9081,1.9085,1.90803,1.9085,1060100003.0
2006-11-02 20:20:00,1.9085,1.90867,1.90837,1.90849,1042150001.0
2006-11-02 20:25:00,1.90849,1.90859,1.90825,1.90839,1666199998.0
2006-11-02 20:30:00,1.90854,1.909,1.90848,1.9089,2307200006.0
2006-11-02 20:35:00,1.9089,1.909,1.9086,1.9087,798099994.0
2006-11-02 20:40:00,1.9087,1.90893,1.90846,1.90847,1023650001.0
2006-11-02 20:45:00,1.90846,1.90852,1.90827,1.90837,1007150001.0
2006-11-02 20:50:00,1.90834,1.90856,1.90822,1.90845,1821899989.0
2006-11-02 20:55:00,1.9085,1.90863,1.90836,1.9085,2117749994.0
2006-11-02 21:00:00,1.90843,1.90849,1.90819,1.90849,1454000002.0
2006-11-02 21:05:00,1.90849,1.90863,1.90845,1.90852,754796992.0
2006-11-02 21:10:00,1.90855,1.90873,1.90847,1.90867,887599998.0
2006-11-02 21:15:00,1.90872,1.90913,1.90852,1.90913,759449998.0
2006-11-02 21:20:00,1.90917,1.9094,1.90903,1.90922,855600002.0
2006-11-02 21:25:00,1.90924,1.90941,1.90916,1.90926,586199999.0
2006-11-02 21:30:00,1.90927,1.90951,1.9091,1.90919,991870001.0
2006-11-02 21:35:00,1.90912,1.90933,1.90899,1.90915,611299998.0
2006-11-02 21:40:00,1.9091,1.9091,1.90847,1.9088,573899993.0
2006-11-02 21:45:00,1.90884,1.90915,1.90881,1.9091,633599999.0
2006-11-02 21:50:00,1.90906,1.90906,1.90865,1.90865,324000000.0
2006-11-02 21:55:00,1.90856,1.9087,1.90836,1.90858,772100002.0
2006-11-02 22:00:00,1.90879,1.90883,1.90837,1.9084,821970001.0
2006-11-02 22:05:00,1.9084,1.90855,1.90835,1.9085,373100003.0
2006-11-02 22:10:00,1.90846,1.90851,1.90836,1.90848,425000000.0
2006-11-02 22:15:00,1.90856,1.90873,1.9085,1.9086,749599999.0
2006-11-02 22:20:00,1.9086,1.90868,1.90844,1.90853,550600002.0
2006-11-02 22:25:00,1.90868,1.90875,1.90844,1.90862,451600000.0
2006-11-02 22:30:00,1.90865,1.9087,1.90851,1.9086,640199996.0
2006-11-02 22:35:00,1.90863,1.90873,1.90853,1.9086,346600000.0
2006-11-02 22:40:00,1.90859,1.90859,1.90788,1.90793,437999999.0
2006-11-02 22:45:00,1.90793,1.9083,1.90781,1.90803,320800001.0
2006-11-02 22:50:00,1.90803,1.90811,1.90747,1.90775,321900003.0
2006-11-02 22:55:00,1.90775,1.90812,1.90765,1.90795,368150002.0
2006-11-02 23:00:00,1.90805,1.90845,1.90805,1.90843,283199999.0
2006-11-02 23:05:00,1.90837,1.90851,1.90798,1.90832,372199996.0
2006-11-02 23:10:00,1.90827,1.90848,1.90815,1.90839,347599999.0
2006-11-02 23:15:00,1.90828,1.90852,1.9082,1.90828,328900000.0
2006-11-02 23:20:00,1.90832,1.90835,1.90816,1.90834,216800001.0
2006-11-02 23:25:00,1.908,1.90841,1.90772,1.90774,193899998.0
2006-11-02 23:30:00,1.90772,1.90781,1.90745,1.9075,320799996.0
2006-11-02 23:35:00,1.90745,1.90757,1.9073,1.90755,82800000.0
2006-11-02 23:40:00,1.90755,1.90807,1.9075,1.90801,192099997.0
2006-11-02 23:45:00,1.90802,1.90838,1.90778,1.90811,237799998.0
2006-11-02 23:50:00,1.90811,1.90852,1.90811,1.90832,164100000.0
2006-11-02 23:55:00,1.9084,1.90853,1.90833,1.90853,172800002.0
2006-11-03 00:00:00,1.90829,1.90829,1.90767,1.90798,168900001.0
2006-11-03 00:05:00,1.9079,1.9082,1.90781,1.90811,257499999.0
2006-11-03 00:10:00,1.90815,1.90825,1.90801,1.9082,174599998.0
2006-11-03 00:15:00,1.90822,1.90862,1.90812,1.90855,308700003.0
2006-11-03 00:20:00,1.90851,1.90857,1.90844,1.90853,138399999.0
2006-11-03 00:25:00,1.90845,1.90871,1.9084,1.90848,309700004.0
2006-11-03 00:30:00,1.90852,1.90853,1.90783,1.90811,318900000.0
2006-11-03 00:35:00,1.90807,1.90825,1.90807,1.9082,194200000.0
2006-11-03 00:40:00,1.90819,1.90823,1.90789,1.90806,307900005.0
2006-11-03 00:45:00,1.90808,1.90808,1.90795,1.90799,303000004.0
2006-11-03 00:50:00,1.90785,1.90797,1.90755,1.90772,137900000.0
2006-11-03 00:55:00,1.90771,1.90797,1.90771,1.9079,405399998.0
2006-11-03 01:00:00,1.90788,1.90795,1.90731,1.90747,246500002.0
2006-11-03 01:05:00,1.90753,1.90759,1.90728,1.90755,225499999.0
2006-11-03 01:10:00,1.90748,1.90748,1.90722,1.90743,220400002.0
2006-11-03 01:15:00,1.9074,1.90751,1.90732,1.90734,316900004.0
2006-11-03 01:20:00,1.90726,1.90752,1.90715,1.90737,237899998.0
2006-11-03 01:25:00,1.90736,1.90752,1.90711,1.9074,300799997.0
2006-11-03 01:30:00,1.90745,1.90748,1.90717,1.90743,309599998.0
2006-11-03 01:35:00,1.90737,1.90755,1.90719,1.90741,318800001.0
2006-11-03 01:40:00,1.90739,1.90819,1.90725,1.90738,270900000.0
2006-11-03 01:45:00,1.90762,1.9077,1.90734,1.90762,254499999.0
2006-11-03 01:50:00,1.90752,1.90791,1.90736,1.90776,286899996.0
2006-11-03 01:55:00,1.9078,1.9078,1.9075,1.90772,274300003.0
2006-11-03 02:00:00,1.90774,1.90791,1.90773,1.90773,208200000.0
2006-11-03 02:05:00,1.90772,1.9081,1.90772,1.90805,187100004.0
2006-11-03 02:10:00,1.90815,1.90817,1.90802,1.90802,232400001.0
2006-11-03 02:15:00,1.90798,1.90812,1.90779,1.90792,316900003.0
2006-11-03 02:20:00,1.90795,1.90796,1.90751,1.90763,285800002.0
2006-11-03 02:25:00,1.90763,1.90777,1.90744,1.90777,208700001.0
2006-11-03 02:30:00,1.90775,1.90785,1.90735,1.90737,245500001.0
2006-11-03 02:35:00,1.90757,1.90769,1.90745,1.90755,174500000.0
2006-11-03 02:40:00,1.90753,1.90757,1.90725,1.90735,331469998.0
2006-11-03 02:45:00,1.90733,1.90758,1.90718,1.90723,207500001.0
2006-11-03 02:50:00,1.90724,1.90734,1.90722,1.90727,195000000.0
2006-11-03 02:55:00,1.90725,1.90747,1.90714,1.90738,319400001.0
2006-11-03 03:00:00,1.90722,1.90735,1.90714,1.90725,251400001.0
2006-11-03 03:05:00,1.90716,1.90737,1.90708,1.90734,210600000.0
2006-11-03 03:10:00,1.90743,1.90748,1.90713,1.90732,257799999.0
2006-11-03 03:15:00,1.90737,1.90754,1.90728,1.9074,200599997.0
2006-11-03 03:20:00,1.90739,1.90746,1.90709,1.90741,208000000.0
2006-11-03 03:25:00,1.9074,1.90745,1.90731,1.90731,257099998.0
2006-11-03 03:30:00,1.90736,1.9076,1.90734,1.90747,134700001.0
2006-11-03 03:35:00,1.90746,1.90751,1.90733,1.90742,244899998.0
2006-11-03 03:40:00,1.90743,1.90745,1.90725,1.9074,147449999.0
2006-11-03 03:45:00,1.90738,1.90747,1.90727,1.90738,280749997.0
2006-11-03 03:50:00,1.9073,1.90771,1.90728,1.90752,316900002.0
2006-11-03 03:55:00,1.9075,1.90758,1.90741,1.90758,167900000.0
2006-11-03 04:00:00,1.90755,1.90759,1.90716,1.90726,191299999.0
2006-11-03 04:05:00,1.9075,1.90757,1.90709,1.90748,239999999.0
2006-11-03 04:10:00,1.90755,1.90763,1.90732,1.90741,301100002.0
2006-11-03 04:15:00,1.90757,1.90774,1.90743,1.90746,284100001.0
2006-11-03 04:20:00,1.90745,1.90758,1.90745,1.9075,235899999.0
2006-11-03 04:25:00,1.9075,1.90768,1.90725,1.90747,312900001.0
2006-11-03 04:30:00,1.90738,1.9075,1.9073,1.90746,152399999.0
2006-11-03 04:35:00,1.90735,1.90749,1.90735,1.90746,196500000.0
2006-11-03 04:40:00,1.90754,1.90755,1.90737,1.90745,187000000.0
2006-11-03 04:45:00,1.90742,1.90742,1.90728,1.90735,248600002.0
2006-11-03 04:50:00,1.90741,1.90757,1.90728,1.90739,249099996.0
2006-11-03 04:55:00,1.90743,1.9077,1.90729,1.90762,291699999.0
2006-11-03 05:00:00,1.90765,1.90777,1.90757,1.90777,168100000.0
2006-11-03 05:05:00,1.90773,1.90778,1.90759,1.90776,328700002.0
2006-11-03 05:10:00,1.90768,1.90793,1.90768,1.90789,257269998.0
2006-11-03 05:15:00,1.90791,1.90811,1.90781,1.90804,215399999.0
2006-11-03 05:20:00,1.90787,1.90821,1.9078,1.9081,215600001.0
2006-11-03 05:25:00,1.90812,1.90828,1.90795,1.90819,294300000.0
2006-11-03 05:30:00,1.9082,1.90831,1.90767,1.90795,491599998.0
2006-11-03 05:35:00,1.90786,1.90794,1.90774,1.90777,89500000.0
2006-11-03 05:40:00,1.90788,1.90813,1.90774,1.90796,296200000.0
2006-11-03 05:45:00,1.90799,1.90805,1.90779,1.90805,159099999.0
2006-11-03 05:50:00,1.90817,1.90823,1.90803,1.90815,159549999.0
2006-11-03 05:55:00,1.90807,1.90823,1.90803,1.9081,305700002.0
2006-11-03 06:00:00,1.90815,1.90815,1.90795,1.90803,285200004.0
2006-11-03 06:05:00,1.90792,1.90818,1.90787,1.908,238799999.0
2006-11-03 06:10:00,1.908,1.90806,1.90788,1.908,277600001.0
2006-11-03 06:15:00,1.90803,1.90824,1.90781,1.908,210300002.0
2006-11-03 06:20:00,1.90798,1.90821,1.90784,1.90802,388599999.0
2006-11-03 06:25:00,1.9081,1.90813,1.90797,1.90807,145399999.0
2006-11-03 06:30:00,1.908,1.90805,1.90793,1.90802,227000003.0
2006-11-03 06:35:00,1.908,1.90802,1.90773,1.90795,164399997.0
2006-11-03 06:40:00,1.90784,1.90784,1.90744,1.9075,182200000.0
2006-11-03 06:45:00,1.90748,1.90763,1.90736,1.90745,258300003.0
2006-11-03 06:50:00,1.90748,1.90765,1.90732,1.90765,253500001.0
2006-11-03 06:55:00,1.90761,1.90788,1.90755,1.9076,223399999.0
2006-11-03 07:00:00,1.90778,1.90785,1.90763,1.9078,239200000.0
2006-11-03 07:05:00,1.90777,1.90789,1.90763,1.9078,179000001.0
2006-11-03 07:10:00,1.90776,1.90785,1.90765,1.9078,223300000.0
2006-11-03 07:15:00,1.90785,1.90796,1.90763,1.90773,307600000.0
2006-11-03 07:20:00,1.9078,1.90813,1.9078,1.90792,231049999.0
2006-11-03 07:25:00,1.90794,1.90808,1.90785,1.90795,230800001.0
2006-11-03 07:30:00,1.90791,1.90791,1.9076,1.9077,308499998.0
2006-11-03 07:35:00,1.90775,1.90778,1.90729,1.9077,199799998.0
2006-11-03 07:40:00,1.9077,1.90778,1.90747,1.90766,275700000.0
2006-11-03 07:45:00,1.90773,1.90797,1.90768,1.90795,250399999.0
2006-11-03 07:50:00,1.9079,1.90798,1.90782,1.90798,62900000.0
2006-11-03 07:55:00,1.90775,1.90808,1.90775,1.90805,229000003.0
2006-11-03 08:00:00,1.90793,1.90822,1.90785,1.90822,214000000.0
2006-11-03 08:05:00,1.90822,1.90822,1.90797,1.90813,266199999.0
2006-11-03 08:10:00,1.90804,1.90805,1.90775,1.90792,447099998.0
2006-11-03 08:15:00,1.90797,1.90809,1.9079,1.90807,272000000.0
2006-11-03 08:20:00,1.90807,1.90813,1.9078,1.90795,205599998.0
2006-11-03 08:25:00,1.90787,1.90794,1.90751,1.90767,326300003.0
2006-11-03 08:30:00,1.90774,1.9081,1.90769,1.90789,336500003.0
2006-11-03 08:35:00,1.90795,1.90801,1.90775,1.90775,169299999.0
2006-11-03 08:40:00,1.90771,1.90797,1.90771,1.90793,438799996.0
2006-11-03 08:45:00,1.90804,1.90805,1.90777,1.90802,290700001.0
2006-11-03 08:50:00,1.90798,1.9081,1.90774,1.9081,230200000.0
2006-11-03 08:55:00,1.90819,1.90834,1.90812,1.9082,294000003.0
2006-11-03 09:00:00,1.9082,1.90829,1.90801,1.90806,328099999.0
2006-11-03 09:05:00,1.90812,1.9082,1.90761,1.9077,292700000.0
2006-11-03 09:10:00,1.90777,1.90817,1.90775,1.90805,323899998.0
2006-11-03 09:15:00,1.908,1.908,1.90695,1.90695,255499999.0
2006-11-03 09:20:00,1.90678,1.90742,1.90678,1.90725,316200000.0
2006-11-03 09:25:00,1.90724,1.90755,1.90713,1.90719,302699998.0
2006-11-03 09:30:00,1.90703,1.90719,1.90642,1.90642,346000001.0
2006-11-03 09:35:00,1.90624,1.90651,1.90583,1.90583,326200001.0
2006-11-03 09:40:00,1.90561,1.90608,1.90507,1.90608,337199995.0
2006-11-03 09:45:00,1.90608,1.90704,1.90605,1.90704,385100005.0
2006-11-03 09:50:00,1.907,1.90728,1.90637,1.90646,306200001.0
2006-11-03 09:55:00,1.90645,1.90668,1.90626,1.90639,312700001.0
2006-11-03 10:00:00,1.90632,1.90651,1.90584,1.90647,295900000.0
2006-11-03 10:05:00,1.90645,1.90685,1.90645,1.9068,268699998.0
2006-11-03 10:10:00,1.90682,1.90707,1.90662,1.90681,336750000.0
2006-11-03 10:15:00,1.90689,1.90779,1.90685,1.90745,265199998.0
2006-11-03 10:20:00,1.90747,1.90753,1.90712,1.90753,392599998.0
2006-11-03 10:25:00,1.90748,1.90755,1.90724,1.90724,403899997.0
2006-11-03 10:30:00,1.9073,1.9074,1.90716,1.90724,304399999.0
2006-11-03 10:35:00,1.90725,1.90754,1.9072,1.90728,204800000.0
2006-11-03 10:40:00,1.90735,1.90751,1.9073,1.90733,431399997.0
2006-11-03 10:45:00,1.90727,1.90857,1.90708,1.90854,189000000.0
2006-11-03 10:50:00,1.90848,1.90888,1.90833,1.90873,237600001.0
2006-11-03 10:55:00,1.90858,1.90897,1.90835,1.90892,415000003.0
2006-11-03 11:00:00,1.90895,1.90895,1.90872,1.90872,311100002.0
2006-11-03 11:05:00,1.90874,1.9089,1.90868,1.90875,385399995.0
2006-11-03 11:10:00,1.90875,1.9088,1.90845,1.90853,234200004.0
2006-11-03 11:15:00,1.90848,1.90869,1.90837,1.9085,334750000.0
2006-11-03 11:20:00,1.90863,1.90863,1.90832,1.90855,273950002.0
2006-11-03 11:25:00,1.90848,1.90873,1.90836,1.90867,280600002.0
2006-11-03 11:30:00,1.90858,1.91016,1.90858,1.91003,439900007.0
2006-11-03 11:35:00,1.91007,1.91113,1.91003,1.91028,270799998.0
2006-11-03 11:40:00,1.91035,1.91061,1.91024,1.9106,374400000.0
2006-11-03 11:45:00,1.91048,1.91048,1.90925,1.90957,418800002.0
2006-11-03 11:50:00,1.90962,1.9099,1.90944,1.90966,315600002.0
2006-11-03 11:55:00,1.90966,1.90979,1.90948,1.90965,283500000.0
2006-11-03 12:00:00,1.90964,1.9099,1.90945,1.90971,366799999.0
2006-11-03 12:05:00,1.9099,1.90993,1.90934,1.90947,272100000.0
2006-11-03 12:10:00,1.90945,1.91,1.90937,1.91,211099999.0
2006-11-03 12:15:00,1.90996,1.91009,1.90919,1.90927,424300006.0
2006-11-03 12:20:00,1.90937,1.90965,1.90902,1.9096,328500005.0
2006-11-03 12:25:00,1.9096,1.90973,1.9093,1.90973,385699996.0
2006-11-03 12:30:00,1.90974,1.91003,1.9095,1.90994,381000001.0
2006-11-03 12:35:00,1.90993,1.91011,1.90977,1.91006,285800002.0
2006-11-03 12:40:00,1.91008,1.91008,1.9094,1.90943,434799999.0
2006-11-03 12:45:00,1.90941,1.90941,1.90727,1.90762,304900003.0
2006-11-03 12:50:00,1.90776,1.908,1.9075,1.9079,399500001.0
2006-11-03 12:55:00,1.90795,1.90819,1.90768,1.90787,359499999.0
2006-11-03 13:00:00,1.9079,1.90794,1.90714,1.90755,363800001.0
2006-11-03 13:05:00,1.90746,1.90769,1.90678,1.90722,335600000.0
2006-11-03 13:10:00,1.90725,1.90736,1.90692,1.90729,263149999.0
2006-11-03 13:15:00,1.90733,1.90755,1.9072,1.90755,296599998.0
2006-11-03 13:20:00,1.90758,1.90762,1.90703,1.90718,279400002.0
2006-11-03 13:25:00,1.90724,1.9075,1.90722,1.90733,239500001.0
2006-11-03 13:30:00,1.90734,1.90775,1.90732,1.90767,330600001.0
2006-11-03 13:35:00,1.9077,1.90839,1.90767,1.90791,372400001.0
2006-11-03 13:40:00,1.9079,1.90792,1.9077,1.9079,268800000.0
2006-11-03 13:45:00,1.90792,1.90814,1.90775,1.90797,403199998.0
2006-11-03 13:50:00,1.90802,1.90823,1.90795,1.90823,239999998.0
2006-11-03 13:55:00,1.90822,1.9092,1.90814,1.9092,254900001.0
2006-11-03 14:00:00,1.90924,1.90936,1.90877,1.90885,380699997.0
2006-11-03 14:05:00,1.90877,1.90877,1.90835,1.90835,217300000.0
2006-11-03 14:10:00,1.90843,1.90849,1.90821,1.9083,273699998.0
2006-11-03 14:15:00,1.90828,1.90838,1.90809,1.9083,259400001.0
2006-11-03 14:20:00,1.90825,1.90854,1.90809,1.90813,274200000.0
2006-11-03 14:25:00,1.90818,1.9084,1.90818,1.90835,336299998.0
2006-11-03 14:30:00,1.90842,1.90861,1.9082,1.90851,239800002.0
2006-11-03 14:35:00,1.90846,1.90877,1.90843,1.90844,362500003.0
2006-11-03 14:40:00,1.90835,1.90869,1.90826,1.90869,264200002.0
2006-11-03 14:45:00,1.90872,1.90874,1.90793,1.90802,260246994.0
2006-11-03 14:50:00,1.9081,1.9083,1.90795,1.90829,377799997.0
2006-11-03 14:55:00,1.90834,1.90884,1.90834,1.90854,437600000.0
2006-11-03 15:00:00,1.90854,1.90858,1.9083,1.90839,280700000.0
2006-11-03 15:05:00,1.90831,1.90839,1.90794,1.90808,337299999.0
2006-11-03 15:10:00,1.90797,1.90797,1.90733,1.90762,294200000.0
2006-11-03 15:15:00,1.90768,1.90859,1.90768,1.90799,375499998.0
2006-11-03 15:20:00,1.90804,1.90877,1.90804,1.90863,292300001.0
2006-11-03 15:25:00,1.90865,1.90915,1.90834,1.90865,350900000.0
2006-11-03 15:30:00,1.90703,1.90816,1.90164,1.90297,381100002.0
2006-11-03 15:35:00,1.90256,1.90256,1.89931,1.89931,234300001.0
2006-11-03 15:40:00,1.89933,1.90055,1.89884,1.89894,386099999.0
2006-11-03 15:45:00,1.89892,1.89998,1.89856,1.89963,372899998.0
2006-11-03 15:50:00,1.89943,1.89957,1.89837,1.89853,346300001.0
2006-11-03 15:55:00,1.89848,1.8992,1.89817,1.8982,365000002.0
2006-11-03 16:00:00,1.8982,1.8988,1.89806,1.8988,322900000.0
2006-11-03 16:05:00,1.89884,1.89913,1.89849,1.899,282699997.0
2006-11-03 16:10:00,1.89893,1.89963,1.89891,1.89925,448599999.0
2006-11-03 16:15:00,1.89917,1.89939,1.8988,1.89918,328899997.0
2006-11-03 16:20:00,1.89941,1.89972,1.89881,1.89913,350100002.0
2006-11-03 16:25:00,1.89914,1.89988,1.89891,1.89975,443400007.0
2006-11-03 16:30:00,1.89962,1.89984,1.89899,1.89959,403599996.0
2006-11-03 16:35:00,1.89977,1.8998,1.89896,1.89976,311999999.0
2006-11-03 16:40:00,1.89961,1.90027,1.89912,1.90026,387900001.0
2006-11-03 16:45:00,1.9004,1.90059,1.9001,1.90026,476699999.0
2006-11-03 16:50:00,1.90023,1.90028,1.89976,1.89991,282000000.0
2006-11-03 16:55:00,1.89987,1.90072,1.89964,1.90071,455249995.0
2006-11-03 17:00:00,1.9005,1.90061,1.89754,1.89819,321999999.0
2006-11-03 17:05:00,1.89826,1.89936,1.89813,1.89925,391069995.0
2006-11-03 17:10:00,1.89935,1.90013,1.89929,1.9,355999999.0
2006-11-03 17:15:00,1.89991,1.90017,1.89901,1.89901,276799999.0
2006-11-03 17:20:00,1.89879,1.89921,1.8984,1.89901,373700002.0
2006-11-03 17:25:00,1.89907,1.89909,1.89855,1.8989,340800003.0
2006-11-03 17:30:00,1.89876,1.89885,1.89826,1.89835,394499998.0
2006-11-03 17:35:00,1.8984,1.89872,1.89832,1.89865,351299997.0
2006-11-03 17:40:00,1.89874,1.89878,1.8983,1.89857,375799998.0
2006-11-03 17:45:00,1.89846,1.89873,1.89844,1.89858,246000001.0
2006-11-03 17:50:00,1.89846,1.89888,1.89838,1.89875,265699999.0
2006-11-03 17:55:00,1.89873,1.9006,1.89867,1.90054,316700003.0
2006-11-03 18:00:00,1.90053,1.9009,1.90033,1.90063,4148750009.0
2006-11-03 18:05:00,1.90054,1.90102,1.90047,1.90061,5021599988.0
2006-11-03 18:10:00,1.90061,1.90061,1.89984,1.9,3933970000.0
2006-11-03 18:15:00,1.90003,1.90011,1.89959,1.8997,3293499985.0
2006-11-03 18:20:00,1.89973,1.90053,1.89973,1.90013,3731399999.0
2006-11-03 18:25:00,1.90013,1.90083,1.90013,1.90063,3274270005.0
2006-11-03 18:30:00,1.90065,1.90166,1.90049,1.90145,2853699997.0
2006-11-03 18:35:00,1.90145,1.90159,1.90113,1.90118,999000001.0
2006-11-03 18:40:00,1.90125,1.9013,1.9004,1.9004,1376000004.0
2006-11-03 18:45:00,1.90038,1.90069,1.90035,1.90067,1090299994.0
2006-11-03 18:50:00,1.9008,1.90088,1.90049,1.90085,1971899998.0
2006-11-03 18:55:00,1.9008,1.90095,1.90064,1.90073,2183599995.0
2006-11-03 19:00:00,1.90079,1.90082,1.90035,1.90047,1832099993.0
2006-11-03 19:05:00,1.90045,1.90051,1.89995,1.89997,1860199995.0
2006-11-03 19:10:00,1.8999,1.89996,1.89958,1.89982,1538400005.0
2006-11-03 19:15:00,1.8998,1.90024,1.89916,1.89962,1385600002.0
2006-11-03 19:20:00,1.89951,1.89993,1.89937,1.89993,1397549999.0
2006-11-03 19:25:00,1.89992,1.90004,1.89975,1.89998,1459369998.0
2006-11-03 19:30:00,1.89997,1.90019,1.89955,1.89975,1693399998.0
2006-11-03 19:35:00,1.8998,1.89989,1.89951,1.89985,1386800000.0
2006-11-03 19:40:00,1.89984,1.90032,1.89984,1.90028,1420219998.0
2006-11-03 19:45:00,1.90032,1.90053,1.9003,1.90037,1002599999.0
2006-11-03 19:50:00,1.90021,1.90023,1.89991,1.90017,1190099999.0
2006-11-03 19:55:00,1.90015,1.90034,1.89997,1.89997,1351900007.0
2006-11-03 20:00:00,1.89997,1.90011,1.89987,1.89993,811899995.0
2006-11-03 20:05:00,1.89994,1.9002,1.89986,1.9,976200001.0
2006-11-03 20:10:00,1.90002,1.90019,1.89982,1.89997,955200001.0
2006-11-03 20:15:00,1.90001,1.90015,1.8996,1.89982,820870003.0
2006-11-03 20:20:00,1.89978,1.90004,1.89963,1.90004,967999996.0
2006-11-03 20:25:00,1.90007,1.90015,1.89995,1.89999,1816099986.0
2006-11-03 20:30:00,1.9,1.90027,1.89982,1.90027,2739800005.0
2006-11-03 20:35:00,1.90032,1.90068,1.89995,1.9005,971299999.0
2006-11-03 20:40:00,1.90048,1.90063,1.90014,1.90063,983800001.0
2006-11-03 20:45:00,1.90065,1.90073,1.90041,1.90046,973599992.0
2006-11-03 20:50:00,1.90037,1.90058,1.90035,1.90037,1792250000.0
2006-11-03 20:55:00,1.9004,1.90061,1.90036,1.90058,2292149993.0
2006-11-03 21:00:00,1.9006,1.90071,1.90049,1.9007,1340900004.0
2006-11-03 21:05:00,1.9007,1.90091,1.90057,1.90081,541349999.0
2006-11-03 21:10:00,1.90093,1.90093,1.90043,1.90058,888099991.0
2006-11-03 21:15:00,1.90068,1.90072,1.90047,1.90063,827399998.0
2006-11-03 21:20:00,1.90067,1.90074,1.90045,1.9005,907549997.0
2006-11-03 21:25:00,1.9005,1.90116,1.90045,1.90105,587699999.0
2006-11-03 21:30:00,1.90112,1.90144,1.90112,1.90132,931199997.0
2006-11-03 21:35:00,1.90141,1.9015,1.9013,1.90135,557549995.0
2006-11-03 21:40:00,1.90135,1.90153,1.90135,1.90152,611899993.0
2006-11-03 21:45:00,1.90154,1.9016,1.90132,1.90157,586300000.0
2006-11-03 21:50:00,1.90153,1.90154,1.90099,1.90099,469600000.0
2006-11-03 21:55:00,1.90101,1.90103,1.90074,1.9008,1013800001.0
2006-11-03 22:00:00,1.9008,1.90084,1.90019,1.90066,1025199992.0
2006-11-03 22:05:00,1.90052,1.9008,1.90024,1.9008,476899999.0
2006-11-03 22:10:00,1.90082,1.90082,1.90037,1.90057,433199999.0
2006-11-03 22:15:00,1.90057,1.90074,1.90034,1.90059,911500000.0
2006-11-03 22:20:00,1.90072,1.90095,1.90044,1.90068,546900004.0
2006-11-03 22:25:00,1.90067,1.90079,1.90037,1.90058,660646990.0
2006-11-03 22:30:00,1.90044,1.90074,1.9001,1.90022,734800000.0
2006-11-03 22:35:00,1.90025,1.90045,1.89949,1.89966,413249996.0
2006-11-03 22:40:00,1.89958,1.90033,1.89956,1.89999,578699997.0
2006-11-03 22:45:00,1.89997,1.9004,1.89981,1.9004,447099997.0
2006-11-03 22:50:00,1.90038,1.90076,1.9002,1.90057,285800001.0
2006-11-03 22:55:00,1.90058,1.90084,1.90017,1.90026,484100000.0
2006-11-03 23:00:00,1.90029,1.90068,1.9001,1.9005,357400000.0
2006-11-03 23:05:00,1.90041,1.90092,1.9004,1.90067,432000003.0
2006-11-03 23:10:00,1.90063,1.90095,1.90053,1.90082,403100005.0
2006-11-03 23:15:00,1.90081,1.90102,1.9005,1.9009,276599998.0
2006-11-03 23:20:00,1.90075,1.90103,1.90061,1.90095,395199999.0
2006-11-03 23:25:00,1.90092,1.90098,1.90061,1.90083,416200001.0
2006-11-03 23:30:00,1.90074,1.90099,1.90036,1.90048,283700003.0
2006-11-03 23:35:00,1.90058,1.90091,1.90036,1.9008,373800002.0
2006-11-03 23:40:00,1.90063,1.90079,1.90046,1.90051,325200002.0
2006-11-03 23:45:00,1.90066,1.90076,1.90039,1.90059,311199996.0
2006-11-03 23:50:00,1.9005,1.90061,1.90009,1.90038,382200002.0
2006-11-03 23:55:00,1.90059,1.90102,1.90032,1.90102,362100001.0
2006-11-06 00:00:00,1.9014,1.9014,1.9011,1.9013,61200000.0
2006-11-06 00:05:00,1.9012,1.9015,1.9011,1.9015,61200000.0
2006-11-06 00:10:00,1.9014,1.9014,1.9012,1.9013,30600000.0
2006-11-06 00:15:00,1.9012,1.9015,1.9012,1.9014,45900000.0
2006-11-06 00:20:00,1.9015,1.9017,1.9014,1.9014,61200000.0
2006-11-06 00:25:00,1.9013,1.9014,1.9012,1.9012,45900000.0
2006-11-06 00:35:00,1.9013,1.9014,1.9012,1.9012,30600000.0
2006-11-06 00:40:00,1.9011,1.9014,1.9011,1.9012,61200000.0
2006-11-06 00:45:00,1.9011,1.9012,1.9011,1.9011,30600000.0
2006-11-06 00:50:00,1.9012,1.9014,1.9011,1.9012,45900000.0
2006-11-06 00:55:00,1.9013,1.9016,1.9012,1.9016,61200000.0
2006-11-06 01:00:00,1.9014,1.9027,1.9014,1.9024,76500000.0
2006-11-06 01:05:00,1.9023,1.9024,1.902,1.9023,76500000.0
2006-11-06 01:10:00,1.9022,1.9024,1.9022,1.9023,45900000.0
2006-11-06 01:15:00,1.9024,1.9024,1.9019,1.9019,61200000.0
2006-11-06 01:20:00,1.9021,1.9026,1.902,1.9022,76500000.0
2006-11-06 01:25:00,1.9021,1.9021,1.9018,1.9018,61200000.0
2006-11-06 01:30:00,1.9019,1.9019,1.9016,1.9017,45900000.0
2006-11-06 01:35:00,1.9018,1.9018,1.9011,1.9012,61200000.0
2006-11-06 01:40:00,1.9013,1.9014,1.9012,1.9012,30600000.0
2006-11-06 01:45:00,1.9013,1.9013,1.9008,1.9008,76500000.0
2006-11-06 01:50:00,1.9009,1.9012,1.9008,1.9011,76500000.0
2006-11-06 01:55:00,1.901,1.9011,1.9009,1.9009,61200000.0
2006-11-06 02:00:00,1.90161,1.9026,1.90143,1.90242,230800001.0
2006-11-06 02:05:00,1.90235,1.90244,1.90205,1.90232,220399999.0
2006-11-06 02:10:00,1.90232,1.90234,1.90202,1.90229,285899996.0
2006-11-06 02:15:00,1.90231,1.90231,1.90183,1.90195,237200000.0
2006-11-06 02:20:00,1.90213,1.90258,1.90213,1.90228,329300000.0
2006-11-06 02:25:00,1.90219,1.90228,1.90181,1.90187,304799997.0
2006-11-06 02:30:00,1.9018,1.90193,1.90153,1.90162,257700003.0
2006-11-06 02:35:00,1.90165,1.90183,1.90123,1.90127,365469999.0
2006-11-06 02:40:00,1.9012,1.9013,1.90114,1.90125,306200000.0
2006-11-06 02:45:00,1.9012,1.90124,1.9008,1.90087,271299999.0
2006-11-06 02:50:00,1.90088,1.90123,1.90084,1.90116,254699997.0
2006-11-06 02:55:00,1.90103,1.90111,1.90085,1.90085,289600000.0
2006-11-06 03:00:00,1.90095,1.90105,1.90085,1.90094,287400002.0
2006-11-06 03:05:00,1.90087,1.90095,1.90023,1.90058,316099999.0
2006-11-06 03:10:00,1.90045,1.90057,1.90025,1.9005,182999999.0
2006-11-06 03:15:00,1.90044,1.90075,1.90044,1.90075,261100002.0
2006-11-06 03:20:00,1.90079,1.90079,1.90055,1.90075,169499999.0
2006-11-06 03:25:00,1.9007,1.90091,1.90064,1.90091,188399998.0
2006-11-06 03:30:00,1.90095,1.90095,1.90076,1.90085,170499999.0
2006-11-06 03:35:00,1.9009,1.90103,1.90085,1.90099,335900002.0
2006-11-06 03:40:00,1.90105,1.90105,1.90092,1.901,126199999.0
2006-11-06 03:45:00,1.901,1.90113,1.90087,1.90105,231800000.0
2006-11-06 03:50:00,1.901,1.90112,1.90067,1.90074,276599997.0
2006-11-06 03:55:00,1.90082,1.9011,1.90082,1.90096,302450000.0
2006-11-06 04:00:00,1.9009,1.90115,1.90081,1.9011,240300000.0
2006-11-06 04:05:00,1.90108,1.90115,1.90071,1.901,222299998.0
2006-11-06 04:10:00,1.90093,1.90108,1.90084,1.90084,281700001.0
2006-11-06 04:15:00,1.9009,1.90095,1.90084,1.90085,142100000.0
2006-11-06 04:20:00,1.90076,1.90093,1.90073,1.90088,265499999.0
2006-11-06 04:25:00,1.9009,1.9011,1.90079,1.90093,313400001.0
2006-11-06 04:30:00,1.90092,1.90092,1.90073,1.90084,216599999.0
2006-11-06 04:35:00,1.90075,1.90091,1.90071,1.9008,260199996.0
2006-11-06 04:40:00,1.90086,1.90088,1.90073,1.90073,213500001.0
2006-11-06 04:45:00,1.9008,1.90112,1.90075,1.90105,221199997.0
2006-11-06 04:50:00,1.90107,1.90107,1.90067,1.90083,239399996.0
2006-11-06 04:55:00,1.90073,1.9009,1.9007,1.90083,191199999.0
2006-11-06 05:00:00,1.90082,1.9009,1.90055,1.90065,252500000.0
2006-11-06 05:05:00,1.90078,1.90085,1.9007,1.90078,138799998.0
2006-11-06 05:10:00,1.90083,1.90085,1.90048,1.9008,194100000.0
2006-11-06 05:15:00,1.90083,1.90085,1.90045,1.90083,236200002.0
2006-11-06 05:20:00,1.90076,1.90093,1.90064,1.90088,288799999.0
2006-11-06 05:25:00,1.9009,1.90095,1.9007,1.90083,219600002.0
2006-11-06 05:30:00,1.90081,1.90094,1.90062,1.90087,296100001.0
2006-11-06 05:35:00,1.9008,1.90085,1.90072,1.90073,188700001.0
2006-11-06 05:40:00,1.90082,1.90093,1.90068,1.90068,266500001.0
2006-11-06 05:45:00,1.90078,1.90085,1.90068,1.90079,168699998.0
2006-11-06 05:50:00,1.90087,1.90088,1.90066,1.90083,303399998.0
2006-11-06 05:55:00,1.9008,1.90085,1.90052,1.90052,319399997.0
2006-11-06 06:00:00,1.90058,1.90068,1.90045,1.90065,255600001.0
2006-11-06 06:05:00,1.90061,1.90091,1.90059,1.90088,303600000.0
2006-11-06 06:10:00,1.90088,1.90094,1.90055,1.90065,271400004.0
2006-11-06 06:15:00,1.90073,1.90077,1.90059,1.90067,320600000.0
2006-11-06 06:20:00,1.90063,1.90078,1.90063,1.90068,339799999.0
2006-11-06 06:25:00,1.90073,1.90078,1.90046,1.90072,271099999.0
2006-11-06 06:30:00,1.9007,1.90075,1.90046,1.90067,228799999.0
2006-11-06 06:35:00,1.90065,1.90067,1.90033,1.90061,148600000.0
2006-11-06 06:40:00,1.90045,1.90091,1.90034,1.90065,213000002.0
2006-11-06 06:45:00,1.90068,1.90082,1.90046,1.90053,291099997.0
2006-11-06 06:50:00,1.90052,1.90072,1.90025,1.90047,222699999.0
2006-11-06 06:55:00,1.9004,1.90053,1.90035,1.90046,114600001.0
2006-11-06 07:00:00,1.90061,1.90062,1.90027,1.9005,307600002.0
2006-11-06 07:05:00,1.90047,1.90055,1.90005,1.90012,227799999.0
2006-11-06 07:10:00,1.90012,1.9002,1.89992,1.89994,381799998.0
2006-11-06 07:15:00,1.89992,1.9,1.89967,1.89988,282300000.0
2006-11-06 07:20:00,1.89988,1.90005,1.89988,1.9,319099996.0
2006-11-06 07:25:00,1.9,1.90007,1.89988,1.89998,247800001.0
2006-11-06 07:30:00,1.89996,1.89996,1.89956,1.89956,340000002.0
2006-11-06 07:35:00,1.89962,1.89972,1.89956,1.8996,169999999.0
2006-11-06 07:40:00,1.89958,1.8998,1.89949,1.89979,330899999.0
2006-11-06 07:45:00,1.89973,1.89983,1.89966,1.89983,237299999.0
2006-11-06 07:50:00,1.89979,1.89992,1.8997,1.89987,173500001.0
2006-11-06 07:55:00,1.8999,1.89992,1.89966,1.89985,178400000.0
2006-11-06 08:00:00,1.89977,1.90008,1.89974,1.90006,311300004.0
2006-11-06 08:05:00,1.90003,1.9001,1.89984,1.89995,360200002.0
2006-11-06 08:10:00,1.89988,1.89994,1.89979,1.89993,314399999.0
2006-11-06 08:15:00,1.89993,1.90003,1.8998,1.89998,199500000.0
2006-11-06 08:20:00,1.89992,1.90001,1.89974,1.8999,291699997.0
2006-11-06 08:25:00,1.89982,1.89994,1.89972,1.89994,304400000.0
2006-11-06 08:30:00,1.9,1.90053,1.89998,1.90049,288699999.0
2006-11-06 08:35:00,1.90055,1.90058,1.90006,1.9003,385400000.0
2006-11-06 08:40:00,1.90028,1.90034,1.90002,1.90007,342700002.0
2006-11-06 08:45:00,1.90018,1.90022,1.90003,1.90014,300800003.0
2006-11-06 08:50:00,1.90009,1.90013,1.89979,1.89989,343900004.0
2006-11-06 08:55:00,1.89989,1.90004,1.89982,1.89992,189500000.0
2006-11-06 09:00:00,1.89994,1.90025,1.89991,1.90005,374399997.0
2006-11-06 09:05:00,1.9002,1.90031,1.89998,1.90015,339500001.0
2006-11-06 09:10:00,1.9002,1.90028,1.89992,1.90025,272399999.0
2006-11-06 09:15:00,1.90018,1.90033,1.90007,1.9003,292500005.0
2006-11-06 09:20:00,1.90032,1.901,1.90032,1.901,280100002.0
2006-11-06 09:25:00,1.90095,1.90109,1.90017,1.90042,245899999.0
2006-11-06 09:30:00,1.90035,1.90047,1.8999,1.90009,331069998.0
2006-11-06 09:35:00,1.9001,1.90023,1.89941,1.89966,257450000.0
2006-11-06 09:40:00,1.8996,1.89999,1.89935,1.89942,243500002.0
2006-11-06 09:45:00,1.89935,1.89973,1.89935,1.89947,348899997.0
2006-11-06 09:50:00,1.89952,1.89986,1.89945,1.89955,212800002.0
2006-11-06 09:55:00,1.89953,1.89961,1.89932,1.89945,289899998.0
2006-11-06 10:00:00,1.89939,1.89943,1.89921,1.89922,316299994.0
2006-11-06 10:05:00,1.89923,1.89948,1.8985,1.8985,208500000.0
2006-11-06 10:10:00,1.8985,1.89883,1.89819,1.89822,325800001.0
2006-11-06 10:15:00,1.89819,1.89874,1.89811,1.89855,332499996.0
2006-11-06 10:20:00,1.89848,1.89866,1.89777,1.89792,312899999.0
2006-11-06 10:25:00,1.8979,1.89853,1.89753,1.89839,321399999.0
2006-11-06 10:30:00,1.89836,1.89857,1.89804,1.89813,323799998.0
2006-11-06 10:35:00,1.89812,1.89845,1.89784,1.8984,327600001.0
2006-11-06 10:40:00,1.89852,1.89872,1.8981,1.89813,348199997.0
2006-11-06 10:45:00,1.89811,1.89836,1.89787,1.89792,312599999.0
2006-11-06 10:50:00,1.89789,1.89845,1.89784,1.89831,286199999.0
2006-11-06 10:55:00,1.89834,1.89837,1.89703,1.89732,444949999.0
2006-11-06 11:00:00,1.89721,1.89731,1.8969,1.89702,333499997.0
2006-11-06 11:05:00,1.89711,1.89731,1.897,1.897,409200004.0
2006-11-06 11:10:00,1.89698,1.89721,1.89693,1.89715,375599999.0
2006-11-06 11:15:00,1.89722,1.89735,1.89714,1.89721,316100000.0
2006-11-06 11:20:00,1.89718,1.89734,1.897,1.89724,342600000.0
2006-11-06 11:25:00,1.89709,1.89723,1.89697,1.89705,339549999.0
2006-11-06 11:30:00,1.89648,1.89675,1.89609,1.89652,414599997.0
2006-11-06 11:35:00,1.89649,1.89655,1.89563,1.89563,379450002.0
2006-11-06 11:40:00,1.89547,1.89552,1.89514,1.89522,307000001.0
2006-11-06 11:45:00,1.89505,1.89555,1.89488,1.8952,525599998.0
2006-11-06 11:50:00,1.89524,1.89559,1.89524,1.89552,397570001.0
2006-11-06 11:55:00,1.89565,1.89672,1.89565,1.89672,393200001.0
2006-11-06 12:00:00,1.89672,1.89744,1.8965,1.89709,279399997.0
2006-11-06 12:05:00,1.89735,1.89744,1.89708,1.8972,308499998.0
2006-11-06 12:10:00,1.89722,1.89764,1.89722,1.89762,295100000.0
2006-11-06 12:15:00,1.89771,1.89804,1.8974,1.89746,311899999.0
2006-11-06 12:20:00,1.89753,1.89753,1.89662,1.89667,352500001.0
2006-11-06 12:25:00,1.89655,1.8978,1.89654,1.89748,360400001.0
2006-11-06 12:30:00,1.8975,1.8976,1.89735,1.89735,372599997.0
2006-11-06 12:35:00,1.8974,1.89744,1.89714,1.89718,231600002.0
2006-11-06 12:40:00,1.89728,1.8975,1.89724,1.89748,438900003.0
2006-11-06 12:45:00,1.89753,1.89772,1.89736,1.89745,240100000.0
2006-11-06 12:50:00,1.89744,1.89744,1.89682,1.89691,383199999.0
2006-11-06 12:55:00,1.89692,1.89702,1.89604,1.89629,242499999.0
2006-11-06 13:00:00,1.89639,1.89657,1.89609,1.89629,344449999.0
2006-11-06 13:05:00,1.89621,1.89638,1.89564,1.89638,286600001.0
2006-11-06 13:10:00,1.89635,1.89639,1.89578,1.89578,378199999.0
2006-11-06 13:15:00,1.89573,1.89573,1.89547,1.89562,283700000.0
2006-11-06 13:20:00,1.89557,1.8958,1.89542,1.89568,306999999.0
2006-11-06 13:25:00,1.89567,1.89582,1.89553,1.89561,404400000.0
2006-11-06 13:30:00,1.89557,1.89568,1.89529,1.8954,253600001.0
2006-11-06 13:35:00,1.89547,1.89586,1.89547,1.89556,331499999.0
2006-11-06 13:40:00,1.89552,1.89582,1.89538,1.89573,436500002.0
2006-11-06 13:45:00,1.89569,1.89572,1.89535,1.89553,403899998.0
2006-11-06 13:50:00,1.89553,1.89582,1.89544,1.89568,235000002.0
2006-11-06 13:55:00,1.89572,1.89617,1.8957,1.89614,281800000.0
2006-11-06 14:00:00,1.89623,1.89673,1.89623,1.89673,316599999.0
2006-11-06 14:05:00,1.89673,1.89683,1.89655,1.89667,292300002.0
2006-11-06 14:10:00,1.89673,1.89673,1.89622,1.89627,293599998.0
2006-11-06 14:15:00,1.89627,1.89629,1.89603,1.8962,325399997.0
2006-11-06 14:20:00,1.89615,1.89625,1.89605,1.89615,274469999.0
2006-11-06 14:25:00,1.89623,1.89641,1.89604,1.89605,268400000.0
2006-11-06 14:30:00,1.89614,1.89629,1.89607,1.89623,222400000.0
2006-11-06 14:35:00,1.89621,1.89627,1.89606,1.89612,306099999.0
2006-11-06 14:40:00,1.89605,1.89606,1.89577,1.89593,286400003.0
2006-11-06 14:45:00,1.89581,1.89615,1.89581,1.89605,349399998.0
2006-11-06 14:50:00,1.89617,1.89627,1.89605,1.89611,333800000.0
2006-11-06 14:55:00,1.89618,1.89628,1.89603,1.8962,353899996.0
2006-11-06 15:00:00,1.89622,1.89632,1.89586,1.89594,327500000.0
2006-11-06 15:05:00,1.89598,1.89609,1.89561,1.89575,334900000.0
2006-11-06 15:10:00,1.8958,1.8962,1.89571,1.8962,234399999.0
2006-11-06 15:15:00,1.89622,1.89633,1.89607,1.8961,490599998.0
2006-11-06 15:20:00,1.89617,1.89712,1.89617,1.89702,220400001.0
2006-11-06 15:25:00,1.8971,1.89751,1.89688,1.89715,370300003.0
2006-11-06 15:30:00,1.89705,1.89737,1.89693,1.89698,386900000.0
2006-11-06 15:35:00,1.89701,1.89701,1.89645,1.89678,282099999.0
2006-11-06 15:40:00,1.89668,1.89674,1.8963,1.89652,355200004.0
2006-11-06 15:45:00,1.89646,1.89646,1.89572,1.89595,388299998.0
2006-11-06 15:50:00,1.89591,1.89602,1.89567,1.8957,348799998.0
2006-11-06 15:55:00,1.89577,1.89625,1.89563,1.89604,356499998.0
2006-11-06 16:00:00,1.89605,1.8965,1.89597,1.8965,230100001.0
2006-11-06 16:05:00,1.89653,1.89665,1.89632,1.89642,359500000.0
2006-11-06 16:10:00,1.89645,1.89689,1.89642,1.89687,339499996.0
2006-11-06 16:15:00,1.8969,1.897,1.89672,1.897,310749997.0
2006-11-06 16:20:00,1.89703,1.89715,1.89685,1.8969,388099997.0
2006-11-06 16:25:00,1.8969,1.8969,1.89647,1.89671,259199998.0
2006-11-06 16:30:00,1.89665,1.8968,1.89652,1.89654,338600003.0
2006-11-06 16:35:00,1.8965,1.89698,1.89643,1.89695,251700001.0
2006-11-06 16:40:00,1.89697,1.89704,1.89587,1.89608,353399998.0
2006-11-06 16:45:00,1.89604,1.89712,1.89599,1.8968,379050001.0
2006-11-06 16:50:00,1.89673,1.8971,1.89668,1.89696,297400003.0
2006-11-06 16:55:00,1.897,1.89705,1.89663,1.89672,343899999.0
2006-11-06 17:00:00,1.89668,1.89696,1.89638,1.89651,323799999.0
2006-11-06 17:05:00,1.89655,1.89668,1.89635,1.89646,246799999.0
2006-11-06 17:10:00,1.89652,1.89681,1.89624,1.89674,372900002.0
2006-11-06 17:15:00,1.89664,1.89673,1.89612,1.89612,292099997.0
2006-11-06 17:20:00,1.89607,1.89634,1.89593,1.89634,220500000.0
2006-11-06 17:25:00,1.89643,1.89643,1.89603,1.89625,198400000.0
2006-11-06 17:30:00,1.89611,1.8963,1.89608,1.89622,281800000.0
2006-11-06 17:35:00,1.89617,1.89617,1.89551,1.89558,246999999.0
2006-11-06 17:40:00,1.89571,1.89611,1.89557,1.89611,318399998.0
2006-11-06 17:45:00,1.89618,1.89667,1.89614,1.89648,487499997.0
2006-11-06 17:50:00,1.89631,1.89642,1.89604,1.89608,276700000.0
2006-11-06 17:55:00,1.896,1.89615,1.89575,1.8961,220100001.0
2006-11-06 18:00:00,1.89618,1.89653,1.89612,1.89627,4292250003.0
2006-11-06 18:05:00,1.89629,1.89648,1.89621,1.89633,5003100011.0
2006-11-06 18:10:00,1.89633,1.89671,1.8962,1.89665,3550099986.0
2006-11-06 18:15:00,1.89672,1.89683,1.89662,1.89672,3681649996.0
2006-11-06 18:20:00,1.89672,1.89695,1.8967,1.89685,3536999986.0
2006-11-06 18:25:00,1.89678,1.89689,1.89612,1.89632,3011749989.0
2006-11-06 18:30:00,1.89626,1.89674,1.89619,1.89647,2892649992.0
2006-11-06 18:35:00,1.89645,1.89672,1.89625,1.89665,1153999998.0
2006-11-06 18:40:00,1.89665,1.8972,1.89661,1.89701,1466999999.0
2006-11-06 18:45:00,1.89698,1.8972,1.89678,1.89678,1090100003.0
2006-11-06 18:50:00,1.89677,1.8968,1.8964,1.89645,1808999992.0
2006-11-06 18:55:00,1.8965,1.89672,1.8964,1.89646,2372199994.0
2006-11-06 19:00:00,1.89648,1.89663,1.89634,1.89663,1578946989.0
2006-11-06 19:05:00,1.89662,1.89673,1.89643,1.89673,1782649999.0
2006-11-06 19:10:00,1.89669,1.89688,1.89651,1.89686,1417646991.0
2006-11-06 19:15:00,1.89684,1.89701,1.89661,1.89687,1160849999.0
2006-11-06 19:20:00,1.89678,1.89686,1.89666,1.89685,1422100002.0
2006-11-06 19:25:00,1.89683,1.89708,1.89661,1.89691,1716099999.0
2006-11-06 19:30:00,1.89688,1.89722,1.89666,1.89688,1601999999.0
2006-11-06 19:35:00,1.8969,1.89698,1.89665,1.89666,1225999994.0
2006-11-06 19:40:00,1.89664,1.8968,1.89642,1.89679,1395899995.0
2006-11-06 19:45:00,1.89679,1.89697,1.89673,1.89695,1088700000.0
2006-11-06 19:50:00,1.89692,1.89734,1.89679,1.8972,1026146992.0
2006-11-06 19:55:00,1.89713,1.89722,1.89697,1.89703,1462199998.0
2006-11-06 20:00:00,1.89701,1.89712,1.89692,1.89698,842099998.0
2006-11-06 20:05:00,1.89695,1.89705,1.89669,1.89672,923399999.0
2006-11-06 20:10:00,1.89667,1.89675,1.8965,1.8966,909299995.0
2006-11-06 20:15:00,1.89658,1.89683,1.89647,1.89677,752849999.0
2006-11-06 20:20:00,1.89671,1.89713,1.8967,1.89705,865700000.0
2006-11-06 20:25:00,1.89701,1.89702,1.89684,1.89689,1841750007.0
2006-11-06 20:30:00,1.89687,1.89695,1.89672,1.8968,2567600000.0
2006-11-06 20:35:00,1.89677,1.89686,1.89664,1.89671,983899999.0
2006-11-06 20:40:00,1.8967,1.89682,1.89657,1.89675,1038999999.0
2006-11-06 20:45:00,1.89676,1.89685,1.89666,1.89685,815500001.0
2006-11-06 20:50:00,1.89678,1.89703,1.89675,1.89687,1976969998.0
2006-11-06 20:55:00,1.89699,1.89706,1.89686,1.89699,2007499999.0
2006-11-06 21:00:00,1.89695,1.89714,1.89687,1.89704,1474600007.0
2006-11-06 21:05:00,1.89702,1.89733,1.897,1.89709,701699999.0
2006-11-06 21:10:00,1.89714,1.89715,1.89629,1.89655,880700002.0
2006-11-06 21:15:00,1.89668,1.89698,1.89656,1.89677,715599997.0
2006-11-06 21:20:00,1.8967,1.89694,1.89669,1.89689,844700000.0
2006-11-06 21:25:00,1.8969,1.89702,1.89685,1.89702,694999999.0
2006-11-06 21:30:00,1.89702,1.89711,1.89685,1.89688,900899999.0
2006-11-06 21:35:00,1.89692,1.89706,1.89685,1.89691,574899999.0
2006-11-06 21:40:00,1.89687,1.89702,1.89664,1.89664,673700003.0
2006-11-06 21:45:00,1.8966,1.89698,1.8965,1.89694,633900002.0
2006-11-06 21:50:00,1.89683,1.89694,1.89665,1.89665,439599998.0
2006-11-06 21:55:00,1.89665,1.89671,1.8962,1.89658,1022700000.0
2006-11-06 22:00:00,1.89661,1.89722,1.89655,1.897,908300003.0
2006-11-06 22:05:00,1.89701,1.89723,1.89695,1.89707,417000005.0
2006-11-06 22:10:00,1.89704,1.8971,1.8969,1.897,399169999.0
2006-11-06 22:15:00,1.89705,1.89711,1.8968,1.897,737750003.0
2006-11-06 22:20:00,1.89698,1.89715,1.89679,1.89692,488500000.0
2006-11-06 22:25:00,1.89692,1.89714,1.89674,1.89685,513699998.0
2006-11-06 22:30:00,1.89688,1.8969,1.89659,1.8966,570799997.0
2006-11-06 22:35:00,1.89665,1.89689,1.89665,1.89678,343399997.0
2006-11-06 22:40:00,1.8968,1.89694,1.8966,1.89665,385100003.0
2006-11-06 22:45:00,1.89664,1.89685,1.89662,1.89664,385500000.0
2006-11-06 22:50:00,1.89667,1.89686,1.89648,1.89675,231100000.0
2006-11-06 22:55:00,1.89657,1.897,1.89646,1.89688,411300003.0
2006-11-06 23:00:00,1.89686,1.89705,1.89677,1.89693,213300001.0
2006-11-06 23:05:00,1.89692,1.89715,1.8967,1.89698,250999999.0
2006-11-06 23:10:00,1.8971,1.8972,1.89682,1.89698,343500000.0
2006-11-06 23:15:00,1.89692,1.89733,1.89684,1.8972,393199994.0
2006-11-06 23:20:00,1.89721,1.89721,1.89681,1.897,253800000.0
2006-11-06 23:25:00,1.897,1.897,1.89685,1.89692,258700002.0
2006-11-06 23:30:00,1.8969,1.89715,1.89683,1.89697,323399999.0
2006-11-06 23:35:00,1.897,1.89712,1.89691,1.89705,192200000.0
2006-11-06 23:40:00,1.89715,1.89715,1.89695,1.89712,183299997.0
2006-11-06 23:45:00,1.89729,1.89743,1.89704,1.89707,320400003.0
2006-11-06 23:50:00,1.89708,1.89748,1.89697,1.89737,325500000.0
2006-11-06 23:55:00,1.89737,1.8976,1.89727,1.89748,157100000.0
2006-11-07 00:00:00,1.89729,1.89729,1.89672,1.8969,154100000.0
2006-11-07 00:05:00,1.89697,1.89715,1.89689,1.89715,252900000.0
2006-11-07 00:10:00,1.89718,1.89784,1.89706,1.89784,276800001.0
2006-11-07 00:15:00,1.898,1.89806,1.89754,1.89765,360000000.0
2006-11-07 00:20:00,1.89761,1.89802,1.89759,1.89782,159050001.0
2006-11-07 00:25:00,1.89777,1.8979,1.8976,1.89781,274499999.0
2006-11-07 00:30:00,1.89779,1.89802,1.89766,1.8978,258900000.0
2006-11-07 00:35:00,1.89791,1.89803,1.89778,1.89783,220900000.0
2006-11-07 00:40:00,1.89795,1.89803,1.89782,1.89795,222899998.0
2006-11-07 00:45:00,1.89802,1.89818,1.89772,1.89808,239699999.0
2006-11-07 00:50:00,1.89837,1.89948,1.89837,1.89927,300400001.0
2006-11-07 00:55:00,1.89924,1.89924,1.89885,1.899,420100002.0
2006-11-07 01:00:00,1.89898,1.89904,1.89865,1.89878,360599994.0
2006-11-07 01:05:00,1.89883,1.89883,1.89869,1.89869,236649999.0
2006-11-07 01:10:00,1.89868,1.89871,1.89832,1.89845,380400004.0
2006-11-07 01:15:00,1.8984,1.89848,1.89826,1.89831,307700002.0
2006-11-07 01:20:00,1.89834,1.89841,1.89764,1.89776,201099999.0
2006-11-07 01:25:00,1.89789,1.89818,1.89789,1.89797,265500001.0
2006-11-07 01:30:00,1.89817,1.89818,1.8977,1.89797,221300000.0
2006-11-07 01:35:00,1.8979,1.89797,1.89783,1.89793,222700004.0
2006-11-07 01:40:00,1.89788,1.89793,1.89767,1.89767,296200000.0
2006-11-07 01:45:00,1.89767,1.89791,1.89761,1.89783,279500001.0
2006-11-07 01:50:00,1.89783,1.89806,1.89772,1.8979,253999997.0
2006-11-07 01:55:00,1.89784,1.89804,1.89758,1.89797,228200001.0
2006-11-07 02:00:00,1.89805,1.89848,1.89805,1.89813,205800000.0
2006-11-07 02:05:00,1.89814,1.8983,1.89801,1.8983,94000000.0
2006-11-07 02:10:00,1.89852,1.89862,1.89835,1.89847,306400002.0
2006-11-07 02:15:00,1.89849,1.89856,1.89828,1.89845,215500000.0
2006-11-07 02:20:00,1.89843,1.89844,1.89815,1.8984,387199996.0
2006-11-07 02:25:00,1.89828,1.89877,1.89828,1.89868,368200001.0
2006-11-07 02:30:00,1.8987,1.89914,1.89867,1.89869,238999999.0
2006-11-07 02:35:00,1.8987,1.89902,1.8987,1.89902,186700001.0
2006-11-07 02:40:00,1.89898,1.89899,1.89872,1.89883,332999999.0
2006-11-07 02:45:00,1.8988,1.89892,1.89872,1.89888,164500001.0
2006-11-07 02:50:00,1.8989,1.89895,1.8987,1.89886,207899999.0
2006-11-07 02:55:00,1.89876,1.89893,1.89869,1.89869,246100000.0
2006-11-07 03:00:00,1.89882,1.899,1.8988,1.89891,270699997.0
2006-11-07 03:05:00,1.89887,1.89891,1.8986,1.8986,240399999.0
2006-11-07 03:10:00,1.89867,1.89872,1.89846,1.89872,171600001.0
2006-11-07 03:15:00,1.89882,1.89913,1.89879,1.89911,277300000.0
2006-11-07 03:20:00,1.89919,1.89994,1.89916,1.89981,277949998.0
2006-11-07 03:25:00,1.89988,1.90144,1.89988,1.90127,282599999.0
2006-11-07 03:30:00,1.90106,1.90106,1.90066,1.90077,224199998.0
2006-11-07 03:35:00,1.90087,1.90106,1.90075,1.90097,193299998.0
2006-11-07 03:40:00,1.90107,1.90121,1.90083,1.9011,388699998.0
2006-11-07 03:45:00,1.90113,1.90122,1.90087,1.90121,240799999.0
2006-11-07 03:50:00,1.90114,1.90121,1.90079,1.90079,327399999.0
2006-11-07 03:55:00,1.90078,1.90115,1.90065,1.90115,184500000.0
2006-11-07 04:00:00,1.90108,1.9015,1.90096,1.90142,268299997.0
2006-11-07 04:05:00,1.90152,1.90162,1.90143,1.90147,314300003.0
2006-11-07 04:10:00,1.90154,1.90165,1.90117,1.90117,353400000.0
2006-11-07 04:15:00,1.90122,1.90122,1.90063,1.901,275299999.0
2006-11-07 04:20:00,1.90098,1.90113,1.90078,1.90088,259400001.0
2006-11-07 04:25:00,1.90086,1.90086,1.9003,1.90048,324700001.0
2006-11-07 04:30:00,1.90041,1.90073,1.90041,1.90053,282999998.0
2006-11-07 04:35:00,1.90053,1.90101,1.90041,1.90097,294550000.0
2006-11-07 04:40:00,1.90097,1.90103,1.9008,1.90082,350400000.0
2006-11-07 04:45:00,1.90086,1.90093,1.90072,1.90092,182200000.0
2006-11-07 04:50:00,1.90087,1.90102,1.90079,1.90098,154100001.0
2006-11-07 04:55:00,1.90084,1.9012,1.90066,1.90087,336200001.0
2006-11-07 05:00:00,1.90099,1.90123,1.90091,1.90113,171399999.0
2006-11-07 05:05:00,1.9012,1.90139,1.90107,1.90135,209599998.0
2006-11-07 05:10:00,1.90135,1.90141,1.901,1.90107,293099996.0
2006-11-07 05:15:00,1.90106,1.90106,1.90078,1.90101,241699998.0
2006-11-07 05:20:00,1.90095,1.90108,1.90088,1.901,135300001.0
2006-11-07 05:25:00,1.901,1.90105,1.90081,1.90088,220700002.0
2006-11-07 05:30:00,1.9009,1.90095,1.90046,1.9008,234100001.0
2006-11-07 05:35:00,1.9008,1.90088,1.90054,1.90054,140800001.0
2006-11-07 05:40:00,1.90064,1.90075,1.90048,1.90068,337299997.0
2006-11-07 05:45:00,1.90063,1.90085,1.9005,1.90061,269500002.0
2006-11-07 05:50:00,1.90069,1.90117,1.90062,1.90104,322200001.0
2006-11-07 05:55:00,1.90097,1.901,1.9006,1.90073,349399995.0
2006-11-07 06:00:00,1.90079,1.90131,1.90041,1.90121,274700002.0
2006-11-07 06:05:00,1.90122,1.90158,1.90094,1.90147,288199999.0
2006-11-07 06:10:00,1.90153,1.90175,1.90149,1.90157,293399997.0
2006-11-07 06:15:00,1.90185,1.90228,1.90094,1.90097,286899997.0
2006-11-07 06:20:00,1.90105,1.90244,1.90105,1.90244,311349996.0
2006-11-07 06:25:00,1.90246,1.90248,1.90185,1.90212,220099998.0
2006-11-07 06:30:00,1.90198,1.90418,1.90191,1.9036,363499999.0
2006-11-07 06:35:00,1.9037,1.9044,1.90354,1.9044,228499997.0
2006-11-07 06:40:00,1.90423,1.90511,1.90423,1.90464,319400000.0
2006-11-07 06:45:00,1.90472,1.90539,1.90469,1.90518,345300002.0
2006-11-07 06:50:00,1.90508,1.90508,1.9043,1.90431,207600002.0
2006-11-07 06:55:00,1.90429,1.90505,1.90429,1.90503,274499998.0
2006-11-07 07:00:00,1.90496,1.90558,1.90466,1.90544,306999999.0
2006-11-07 07:05:00,1.90538,1.90543,1.90496,1.90518,265499999.0
2006-11-07 07:10:00,1.90516,1.9052,1.90496,1.90503,370300003.0
2006-11-07 07:15:00,1.90505,1.90509,1.90474,1.90488,279800000.0
2006-11-07 07:20:00,1.90489,1.90518,1.90478,1.9051,249400001.0
2006-11-07 07:25:00,1.90517,1.90525,1.90509,1.90518,254899999.0
2006-11-07 07:30:00,1.90519,1.90523,1.90504,1.90515,215399999.0
2006-11-07 07:35:00,1.90523,1.90523,1.90472,1.90484,169100001.0
2006-11-07 07:40:00,1.9048,1.9049,1.90473,1.9049,318300007.0
2006-11-07 07:45:00,1.90486,1.90494,1.90479,1.90485,205300000.0
2006-11-07 07:50:00,1.9048,1.9048,1.90454,1.90454,228400000.0
2006-11-07 07:55:00,1.90472,1.90516,1.90472,1.90483,327900002.0
2006-11-07 08:00:00,1.90481,1.90514,1.90474,1.90505,323300002.0
2006-11-07 08:05:00,1.90502,1.90502,1.90468,1.90478,292399998.0
2006-11-07 08:10:00,1.90471,1.90481,1.90445,1.90445,382200001.0
2006-11-07 08:15:00,1.90438,1.90451,1.90411,1.90425,224399999.0
2006-11-07 08:20:00,1.90431,1.90452,1.9039,1.90395,175700001.0
2006-11-07 08:25:00,1.90389,1.90415,1.90386,1.9039,353900000.0
2006-11-07 08:30:00,1.90392,1.90424,1.90376,1.90379,283700001.0
2006-11-07 08:35:00,1.90383,1.90405,1.90369,1.904,208599997.0
2006-11-07 08:40:00,1.90394,1.90397,1.90338,1.90346,386499999.0
2006-11-07 08:45:00,1.90353,1.9037,1.90345,1.90364,289000004.0
2006-11-07 08:50:00,1.90356,1.90356,1.90303,1.90322,290699999.0
2006-11-07 08:55:00,1.90335,1.90361,1.90315,1.90358,280900002.0
2006-11-07 09:00:00,1.90359,1.90394,1.90354,1.90375,395500002.0
2006-11-07 09:05:00,1.9038,1.90381,1.90332,1.90344,343400003.0
2006-11-07 09:10:00,1.90345,1.90399,1.90336,1.90382,303099999.0
2006-11-07 09:15:00,1.904,1.90467,1.904,1.90439,311599995.0
2006-11-07 09:20:00,1.90428,1.90428,1.90355,1.90369,242549999.0
2006-11-07 09:25:00,1.90369,1.90472,1.90346,1.90467,425300003.0
2006-11-07 09:30:00,1.90455,1.90462,1.90396,1.904,380100001.0
2006-11-07 09:35:00,1.90408,1.90408,1.90344,1.90359,333300000.0
2006-11-07 09:40:00,1.9035,1.90361,1.90322,1.90356,247800000.0
2006-11-07 09:45:00,1.90344,1.90393,1.90341,1.90381,268600001.0
2006-11-07 09:50:00,1.9039,1.90409,1.90389,1.90404,218299999.0
2006-11-07 09:55:00,1.90414,1.90414,1.90363,1.90377,284899998.0
2006-11-07 10:00:00,1.90375,1.90428,1.90366,1.90394,315499999.0
2006-11-07 10:05:00,1.904,1.90411,1.90382,1.90398,254000001.0
2006-11-07 10:10:00,1.90397,1.90397,1.90364,1.90373,289599995.0
2006-11-07 10:15:00,1.90373,1.90384,1.90342,1.90384,238400001.0
2006-11-07 10:20:00,1.90375,1.90375,1.90357,1.90357,337500005.0
2006-11-07 10:25:00,1.90358,1.90366,1.90352,1.90362,209800001.0
2006-11-07 10:30:00,1.90354,1.9041,1.90351,1.9041,200799998.0
2006-11-07 10:35:00,1.90415,1.90425,1.90383,1.9039,332699999.0
2006-11-07 10:40:00,1.90384,1.90403,1.90375,1.90391,334899999.0
2006-11-07 10:45:00,1.90395,1.9041,1.90381,1.90387,288100002.0
2006-11-07 10:50:00,1.90377,1.90385,1.90358,1.90359,261200001.0
2006-11-07 10:55:00,1.90363,1.90382,1.90347,1.90375,408100001.0
2006-11-07 11:00:00,1.90367,1.90367,1.90319,1.90328,232200002.0
2006-11-07 11:05:00,1.90325,1.90329,1.90292,1.90307,442100004.0
2006-11-07 11:10:00,1.90304,1.90338,1.90304,1.90338,315499999.0
2006-11-07 11:15:00,1.90334,1.90411,1.90328,1.904,324050000.0
2006-11-07 11:20:00,1.90399,1.90416,1.90366,1.90376,308900001.0
2006-11-07 11:25:00,1.90363,1.90448,1.90361,1.90445,370899998.0
2006-11-07 11:30:00,1.90452,1.90606,1.90452,1.90554,483469999.0
2006-11-07 11:35:00,1.90547,1.90574,1.90521,1.90563,262600000.0
2006-11-07 11:40:00,1.90563,1.90593,1.90552,1.90593,266700001.0
2006-11-07 11:45:00,1.9059,1.9059,1.90557,1.90561,399999996.0
2006-11-07 11:50:00,1.90563,1.90589,1.90558,1.90566,341000002.0
2006-11-07 11:55:00,1.9056,1.90565,1.90536,1.9055,388570003.0
2006-11-07 12:00:00,1.90557,1.90566,1.90525,1.90525,426149998.0
2006-11-07 12:05:00,1.9052,1.9052,1.90392,1.90402,362500001.0
2006-11-07 12:10:00,1.90402,1.9043,1.90358,1.90427,292900000.0
2006-11-07 12:15:00,1.90439,1.90444,1.90422,1.90425,211499999.0
2006-11-07 12:20:00,1.90431,1.90439,1.90407,1.9041,338899998.0
2006-11-07 12:25:00,1.90408,1.90429,1.90399,1.9042,319100000.0
2006-11-07 12:30:00,1.90416,1.90424,1.90374,1.90374,394000000.0
2006-11-07 12:35:00,1.90379,1.90428,1.90377,1.90397,259599998.0
2006-11-07 12:40:00,1.90398,1.90422,1.90394,1.90403,353699999.0
2006-11-07 12:45:00,1.90401,1.90401,1.90376,1.90385,313046994.0
2006-11-07 12:50:00,1.90384,1.9041,1.90375,1.90398,387099998.0
2006-11-07 12:55:00,1.90399,1.90405,1.90351,1.90374,287199996.0
2006-11-07 13:00:00,1.90373,1.90409,1.90337,1.90398,333849998.0
2006-11-07 13:05:00,1.90392,1.90427,1.90385,1.90411,410400002.0
2006-11-07 13:10:00,1.90411,1.90423,1.90397,1.90411,282499999.0
2006-11-07 13:15:00,1.90413,1.90431,1.90401,1.90429,373800001.0
2006-11-07 13:20:00,1.90425,1.90427,1.90401,1.90416,226399998.0
2006-11-07 13:25:00,1.90425,1.90428,1.9041,1.9042,347900000.0
2006-11-07 13:30:00,1.90419,1.90442,1.90419,1.90432,321200000.0
2006-11-07 13:35:00,1.90428,1.90439,1.90402,1.90411,463199996.0
2006-11-07 13:40:00,1.90416,1.90423,1.90405,1.90415,484499999.0
2006-11-07 13:45:00,1.90408,1.90416,1.90387,1.90398,429700000.0
2006-11-07 13:50:00,1.90407,1.90411,1.90394,1.90398,365999999.0
2006-11-07 13:55:00,1.90402,1.90415,1.90399,1.90405,254199999.0
2006-11-07 14:00:00,1.90412,1.90453,1.90412,1.90453,436099999.0
2006-11-07 14:05:00,1.90449,1.90452,1.90427,1.90432,337799999.0
2006-11-07 14:10:00,1.90444,1.90452,1.90427,1.90443,267900000.0
2006-11-07 14:15:00,1.90438,1.90442,1.90408,1.90428,295400002.0
2006-11-07 14:20:00,1.90422,1.90433,1.9039,1.90398,314399997.0
2006-11-07 14:25:00,1.90401,1.9041,1.9039,1.90407,310599998.0
2006-11-07 14:30:00,1.90413,1.90418,1.90391,1.90405,253900000.0
2006-11-07 14:35:00,1.90398,1.90413,1.90392,1.904,172699999.0
2006-11-07 14:40:00,1.90398,1.90407,1.90368,1.90405,338899997.0
2006-11-07 14:45:00,1.90402,1.90418,1.90393,1.90405,325349999.0
2006-11-07 14:50:00,1.90415,1.90415,1.90395,1.904,383099996.0
2006-11-07 14:55:00,1.90407,1.90461,1.90407,1.9045,346799999.0
2006-11-07 15:00:00,1.9045,1.90459,1.90419,1.90443,282899999.0
2006-11-07 15:05:00,1.90437,1.90463,1.90434,1.90439,299399996.0
2006-11-07 15:10:00,1.90423,1.90447,1.90419,1.90435,325399997.0
2006-11-07 15:15:00,1.9043,1.90457,1.9043,1.90457,433199999.0
2006-11-07 15:20:00,1.9045,1.90557,1.90448,1.90537,255800003.0
2006-11-07 15:25:00,1.90535,1.90593,1.90529,1.90584,318600001.0
2006-11-07 15:30:00,1.90568,1.90648,1.90557,1.90642,373199998.0
2006-11-07 15:35:00,1.90646,1.90677,1.90629,1.90675,269499998.0
2006-11-07 15:40:00,1.90695,1.90713,1.90674,1.90679,278400002.0
2006-11-07 15:45:00,1.90677,1.90677,1.90625,1.90653,329600001.0
2006-11-07 15:50:00,1.90653,1.9066,1.90601,1.90629,309900000.0
2006-11-07 15:55:00,1.90632,1.90725,1.90622,1.90685,315900004.0
2006-11-07 16:00:00,1.90693,1.90778,1.90681,1.90757,326500000.0
2006-11-07 16:05:00,1.90751,1.90807,1.90734,1.90806,361800001.0
2006-11-07 16:10:00,1.90812,1.90852,1.90802,1.90805,351800002.0
2006-11-07 16:15:00,1.90815,1.90884,1.90795,1.90824,301600000.0
2006-11-07 16:20:00,1.90824,1.90828,1.90804,1.90817,271400001.0
2006-11-07 16:25:00,1.90828,1.90906,1.90816,1.90905,326500000.0
2006-11-07 16:30:00,1.90888,1.90988,1.90888,1.90969,291049998.0
2006-11-07 16:35:00,1.90959,1.90991,1.9092,1.90984,348199997.0
2006-11-07 16:40:00,1.90978,1.91063,1.90951,1.91018,183699999.0
2006-11-07 16:45:00,1.91035,1.9108,1.91013,1.91045,326099999.0
2006-11-07 16:50:00,1.91047,1.91121,1.91047,1.91084,409100003.0
2006-11-07 16:55:00,1.91084,1.91099,1.91035,1.91047,316149998.0
2006-11-07 17:00:00,1.91047,1.91104,1.91038,1.91071,377700000.0
2006-11-07 17:05:00,1.91063,1.91086,1.91046,1.9108,463569997.0
2006-11-07 17:10:00,1.91082,1.91133,1.91079,1.91126,353600001.0
2006-11-07 17:15:00,1.91126,1.91199,1.91117,1.9119,271450000.0
2006-11-07 17:20:00,1.91176,1.912,1.91142,1.91148,258699999.0
2006-11-07 17:25:00,1.9116,1.91169,1.91125,1.91127,270800003.0
2006-11-07 17:30:00,1.91117,1.91161,1.9111,1.9116,248600001.0
2006-11-07 17:35:00,1.91159,1.91163,1.90996,1.91023,294299998.0
2006-11-07 17:40:00,1.91025,1.91064,1.91015,1.91055,376600000.0
2006-11-07 17:45:00,1.9105,1.91083,1.91026,1.91044,213300001.0
2006-11-07 17:50:00,1.91021,1.91021,1.90843,1.90876,280799999.0
2006-11-07 17:55:00,1.90875,1.90893,1.90855,1.9087,259650000.0
2006-11-07 18:00:00,1.90873,1.90937,1.90868,1.90937,4144340012.0
2006-11-07 18:05:00,1.90934,1.90937,1.90848,1.90848,5122367002.0
2006-11-07 18:10:00,1.90839,1.90853,1.90765,1.90812,3311299993.0
2006-11-07 18:15:00,1.90817,1.90862,1.90817,1.9082,3133770008.0
2006-11-07 18:20:00,1.90825,1.90871,1.90825,1.9086,3160299996.0
2006-11-07 18:25:00,1.90853,1.90876,1.9084,1.90868,3238349989.0
2006-11-07 18:30:00,1.9088,1.90939,1.9087,1.90898,2904570008.0
2006-11-07 18:35:00,1.90891,1.90946,1.90872,1.90946,1150200002.0
2006-11-07 18:40:00,1.90958,1.90993,1.90957,1.9099,1284200002.0
2006-11-07 18:45:00,1.90993,1.9102,1.90963,1.90978,1007299996.0
2006-11-07 18:50:00,1.90982,1.90991,1.90967,1.90975,2045599993.0
2006-11-07 18:55:00,1.90977,1.90977,1.90937,1.90953,2702299995.0
2006-11-07 19:00:00,1.90957,1.90966,1.90917,1.90927,1632799991.0
2006-11-07 19:05:00,1.90928,1.9094,1.90865,1.90883,1831200009.0
2006-11-07 19:10:00,1.90883,1.90899,1.9087,1.90895,1412299989.0
2006-11-07 19:15:00,1.90893,1.90905,1.90878,1.90903,1218700001.0
2006-11-07 19:20:00,1.90896,1.90901,1.9087,1.90895,1356099996.0
2006-11-07 19:25:00,1.90893,1.90901,1.90849,1.90861,1576370000.0
2006-11-07 19:30:00,1.90851,1.90871,1.90826,1.90869,1597699996.0
2006-11-07 19:35:00,1.9087,1.90888,1.9085,1.90861,1233800000.0
2006-11-07 19:40:00,1.90863,1.90876,1.9085,1.90869,1600300001.0
2006-11-07 19:45:00,1.90869,1.90873,1.90849,1.90867,927900002.0
2006-11-07 19:50:00,1.90868,1.90893,1.90868,1.90876,1019450000.0
2006-11-07 19:55:00,1.90872,1.90893,1.9087,1.90876,1387300006.0
2006-11-07 20:00:00,1.9087,1.90876,1.90833,1.90858,878300001.0
2006-11-07 20:05:00,1.90857,1.90878,1.90843,1.90861,1086649999.0
2006-11-07 20:10:00,1.90862,1.90894,1.90857,1.90887,1064399997.0
2006-11-07 20:15:00,1.90888,1.90903,1.90864,1.90903,1106200002.0
2006-11-07 20:20:00,1.90904,1.90924,1.909,1.90907,883799995.0
2006-11-07 20:25:00,1.90904,1.90904,1.90832,1.90832,1722546994.0
2006-11-07 20:30:00,1.9083,1.90857,1.90825,1.90847,2608499996.0
2006-11-07 20:35:00,1.90852,1.90926,1.90837,1.90918,886769999.0
2006-11-07 20:40:00,1.90921,1.90953,1.90891,1.90925,1166600007.0
2006-11-07 20:45:00,1.90932,1.90932,1.9089,1.90922,829099996.0
2006-11-07 20:50:00,1.90908,1.90938,1.90902,1.90917,1846800002.0
2006-11-07 20:55:00,1.90923,1.9094,1.90907,1.90917,2024899992.0
2006-11-07 21:00:00,1.90919,1.90932,1.90913,1.90924,1472299995.0
2006-11-07 21:05:00,1.90922,1.90932,1.90884,1.90898,703499995.0
2006-11-07 21:10:00,1.90903,1.90903,1.90886,1.9089,760100000.0
2006-11-07 21:15:00,1.90893,1.90893,1.90785,1.90797,641899999.0
2006-11-07 21:20:00,1.90797,1.90811,1.90793,1.90808,912800004.0
2006-11-07 21:25:00,1.90809,1.90809,1.9073,1.9073,523900004.0
2006-11-07 21:30:00,1.90689,1.90737,1.9066,1.90727,945369998.0
2006-11-07 21:35:00,1.90726,1.9073,1.90707,1.90717,532899997.0
2006-11-07 21:40:00,1.90705,1.90705,1.90588,1.9064,540399997.0
2006-11-07 21:45:00,1.90635,1.90672,1.90629,1.90668,488399998.0
2006-11-07 21:50:00,1.90671,1.90671,1.90535,1.90535,468800002.0
2006-11-07 21:55:00,1.90542,1.90542,1.90492,1.90503,991100004.0
2006-11-07 22:00:00,1.9052,1.90537,1.90498,1.90536,869700007.0
2006-11-07 22:05:00,1.90546,1.90546,1.90524,1.90524,341600001.0
2006-11-07 22:10:00,1.90515,1.90515,1.90437,1.90508,484400002.0
2006-11-07 22:15:00,1.90501,1.90526,1.90471,1.90526,779100000.0
2006-11-07 22:20:00,1.90528,1.9057,1.9051,1.9057,473099999.0
2006-11-07 22:25:00,1.90575,1.90575,1.90533,1.90543,533300000.0
2006-11-07 22:30:00,1.90545,1.9055,1.9053,1.90531,549850002.0
2006-11-07 22:35:00,1.90533,1.90565,1.90533,1.90555,351599997.0
2006-11-07 22:40:00,1.9056,1.90583,1.90552,1.90573,475049998.0
2006-11-07 22:45:00,1.90572,1.90602,1.90565,1.90575,319899999.0
2006-11-07 22:50:00,1.90579,1.90586,1.90525,1.90547,192000001.0
2006-11-07 22:55:00,1.90542,1.90566,1.9053,1.90545,393999997.0
2006-11-07 23:00:00,1.9054,1.90557,1.90525,1.90543,193000001.0
2006-11-07 23:05:00,1.90537,1.90558,1.90512,1.90554,274300000.0
2006-11-07 23:10:00,1.90553,1.90561,1.90537,1.9055,334300000.0
2006-11-07 23:15:00,1.90539,1.90546,1.90517,1.90526,345299998.0
2006-11-07 23:20:00,1.90537,1.90561,1.90505,1.9055,194799998.0
2006-11-07 23:25:00,1.90558,1.90578,1.90556,1.90563,231700001.0
2006-11-07 23:30:00,1.90559,1.90569,1.90535,1.90567,335300000.0
2006-11-07 23:35:00,1.90561,1.90571,1.90529,1.90529,184800000.0
2006-11-07 23:40:00,1.90555,1.90568,1.90544,1.90561,169750003.0
2006-11-07 23:45:00,1.90563,1.90569,1.90527,1.90554,249500003.0
2006-11-07 23:50:00,1.9055,1.90568,1.90543,1.90556,198400000.0
2006-11-07 23:55:00,1.90562,1.9059,1.90562,1.90586,304099999.0
2006-11-08 00:00:00,1.90572,1.90592,1.90551,1.9059,154000000.0
2006-11-08 00:05:00,1.90597,1.90627,1.90588,1.9062,228400000.0
2006-11-08 00:10:00,1.90621,1.9067,1.90607,1.90645,233699995.0
2006-11-08 00:15:00,1.90651,1.90688,1.90626,1.90626,158499999.0
2006-11-08 00:20:00,1.90624,1.90654,1.90614,1.90623,216199999.0
2006-11-08 00:25:00,1.9061,1.90635,1.90591,1.9063,239099999.0
2006-11-08 00:30:00,1.90635,1.90644,1.90609,1.90609,104900000.0
2006-11-08 00:35:00,1.90603,1.90654,1.90592,1.9065,215899998.0
2006-11-08 00:40:00,1.90658,1.90663,1.90645,1.90658,307999998.0
2006-11-08 00:45:00,1.90658,1.90664,1.90639,1.90647,186100000.0
2006-11-08 00:50:00,1.9066,1.90697,1.9066,1.90697,271500000.0
2006-11-08 00:55:00,1.90694,1.90731,1.90669,1.90679,323800001.0
2006-11-08 01:00:00,1.90685,1.907,1.90667,1.90668,250499998.0
2006-11-08 01:05:00,1.90672,1.90685,1.90619,1.90619,237499998.0
2006-11-08 01:10:00,1.90611,1.90619,1.90583,1.90599,182699999.0
2006-11-08 01:15:00,1.906,1.90607,1.90522,1.90522,259300001.0
2006-11-08 01:20:00,1.90528,1.9059,1.90492,1.90567,216999999.0
2006-11-08 01:25:00,1.90562,1.90565,1.90501,1.90515,337100001.0
2006-11-08 01:30:00,1.90532,1.90547,1.90445,1.90475,323100000.0
2006-11-08 01:35:00,1.90461,1.90473,1.90443,1.90473,255799999.0
2006-11-08 01:40:00,1.90468,1.90507,1.90464,1.90488,219000001.0
2006-11-08 01:45:00,1.90495,1.9052,1.90476,1.90497,211900003.0
2006-11-08 01:50:00,1.90507,1.90529,1.90492,1.90512,331900002.0
2006-11-08 01:55:00,1.90532,1.90547,1.90497,1.90528,186300000.0
2006-11-08 02:00:00,1.90535,1.90619,1.90527,1.90593,350099998.0
2006-11-08 02:05:00,1.90589,1.90654,1.90589,1.9061,225500000.0
2006-11-08 02:10:00,1.90618,1.90666,1.90617,1.90624,363499998.0
2006-11-08 02:15:00,1.90625,1.90645,1.90615,1.90645,247500001.0
2006-11-08 02:20:00,1.9064,1.9064,1.90583,1.90598,283099999.0
2006-11-08 02:25:00,1.90564,1.90592,1.90543,1.90577,236800001.0
2006-11-08 02:30:00,1.90574,1.90588,1.90551,1.90567,289300000.0
2006-11-08 02:35:00,1.90566,1.90566,1.90538,1.90555,179700000.0
2006-11-08 02:40:00,1.90544,1.90555,1.90535,1.90549,263799998.0
2006-11-08 02:45:00,1.90539,1.90583,1.90536,1.90573,389900000.0
2006-11-08 02:50:00,1.90562,1.90563,1.90539,1.90555,236900000.0
2006-11-08 02:55:00,1.9055,1.90566,1.90545,1.90548,232300004.0
2006-11-08 03:00:00,1.90554,1.90594,1.90551,1.90584,332600003.0
2006-11-08 03:05:00,1.90578,1.90592,1.90564,1.90589,304700002.0
2006-11-08 03:10:00,1.90597,1.90608,1.9057,1.90585,263400000.0
2006-11-08 03:15:00,1.906,1.90605,1.90586,1.90605,162600001.0
2006-11-08 03:20:00,1.90615,1.90627,1.90601,1.90627,237200001.0
2006-11-08 03:25:00,1.90624,1.90632,1.90613,1.9062,129700001.0
2006-11-08 03:30:00,1.90625,1.90625,1.90603,1.90603,110800000.0
2006-11-08 03:35:00,1.90606,1.90621,1.90592,1.90592,287199998.0
2006-11-08 03:40:00,1.90593,1.906,1.90577,1.90582,254399999.0
2006-11-08 03:45:00,1.90594,1.90603,1.90585,1.90597,237316997.0
2006-11-08 03:50:00,1.90592,1.90599,1.90565,1.90572,356199999.0
2006-11-08 03:55:00,1.9057,1.90578,1.90559,1.90578,180900000.0
2006-11-08 04:00:00,1.90575,1.90575,1.90561,1.90562,153099999.0
2006-11-08 04:05:00,1.90561,1.90575,1.90561,1.9057,272000000.0
2006-11-08 04:10:00,1.90572,1.90575,1.90541,1.90541,249400000.0
2006-11-08 04:15:00,1.9055,1.90553,1.90534,1.90536,235599998.0
2006-11-08 04:20:00,1.90522,1.90575,1.90519,1.90555,274500001.0
2006-11-08 04:25:00,1.90553,1.90578,1.90553,1.90568,302699999.0
2006-11-08 04:30:00,1.90574,1.90623,1.90574,1.90613,232400001.0
2006-11-08 04:35:00,1.90602,1.90623,1.90581,1.90593,244800000.0
2006-11-08 04:40:00,1.90598,1.90598,1.90565,1.90577,262700000.0
2006-11-08 04:45:00,1.90572,1.90579,1.9056,1.90569,230300001.0
2006-11-08 04:50:00,1.90568,1.90575,1.90557,1.9057,173000001.0
2006-11-08 04:55:00,1.90555,1.90576,1.90513,1.90526,237599998.0
2006-11-08 05:00:00,1.90533,1.90553,1.90527,1.9053,173800001.0
2006-11-08 05:05:00,1.90537,1.90562,1.90529,1.90551,239500000.0
2006-11-08 05:10:00,1.90548,1.90561,1.90541,1.90558,225300000.0
2006-11-08 05:15:00,1.90559,1.90564,1.90541,1.90562,284100001.0
2006-11-08 05:20:00,1.90556,1.90574,1.90544,1.90544,181200004.0
2006-11-08 05:25:00,1.9054,1.90568,1.9054,1.90568,260499999.0
2006-11-08 05:30:00,1.90565,1.90565,1.90529,1.90563,291500000.0
2006-11-08 05:35:00,1.90564,1.90577,1.90564,1.90567,106499999.0
2006-11-08 05:40:00,1.90575,1.90592,1.9056,1.90578,292200000.0
2006-11-08 05:45:00,1.90575,1.90593,1.90574,1.9059,204399998.0
2006-11-08 05:50:00,1.9059,1.90596,1.90567,1.90582,201100000.0
2006-11-08 05:55:00,1.90571,1.90595,1.90571,1.90595,296799998.0
2006-11-08 06:00:00,1.90597,1.90602,1.90559,1.90595,302000003.0
2006-11-08 06:05:00,1.90583,1.90598,1.90568,1.90581,321299999.0
2006-11-08 06:10:00,1.9058,1.906,1.90568,1.90584,204700001.0
2006-11-08 06:15:00,1.90596,1.90607,1.9059,1.90598,255200002.0
2006-11-08 06:20:00,1.906,1.90609,1.90574,1.906,339899998.0
2006-11-08 06:25:00,1.90606,1.90608,1.90578,1.90598,203599999.0
2006-11-08 06:30:00,1.90585,1.90597,1.90569,1.90592,272899997.0
2006-11-08 06:35:00,1.90605,1.90624,1.90578,1.90624,203800000.0
2006-11-08 06:40:00,1.90605,1.90644,1.90602,1.90631,297799997.0
2006-11-08 06:45:00,1.90628,1.90633,1.90611,1.90627,259099998.0
2006-11-08 06:50:00,1.90623,1.90635,1.90595,1.90635,290100003.0
2006-11-08 06:55:00,1.90628,1.90631,1.90599,1.9062,205300000.0
2006-11-08 07:00:00,1.90635,1.90648,1.90618,1.90632,232399999.0
2006-11-08 07:05:00,1.90635,1.90694,1.90627,1.90632,253449999.0
2006-11-08 07:10:00,1.90634,1.90656,1.90631,1.90647,217099999.0
2006-11-08 07:15:00,1.90655,1.90671,1.90637,1.90637,241200000.0
2006-11-08 07:20:00,1.90638,1.90648,1.90602,1.90618,233300003.0
2006-11-08 07:25:00,1.90618,1.90622,1.906,1.90615,307000001.0
2006-11-08 07:30:00,1.90621,1.90624,1.90594,1.90594,264999999.0
2006-11-08 07:35:00,1.90595,1.90614,1.90576,1.90602,276600000.0
2006-11-08 07:40:00,1.90597,1.90601,1.90563,1.90577,239399999.0
2006-11-08 07:45:00,1.9058,1.90627,1.90568,1.90605,263099998.0
2006-11-08 07:50:00,1.90597,1.90613,1.9059,1.906,165299997.0
2006-11-08 07:55:00,1.906,1.90615,1.90597,1.90608,148199998.0
2006-11-08 08:00:00,1.90611,1.90638,1.90604,1.90608,483199998.0
2006-11-08 08:05:00,1.90603,1.90621,1.90585,1.90612,330099998.0
2006-11-08 08:10:00,1.9061,1.90615,1.90589,1.90595,283200002.0
2006-11-08 08:15:00,1.90602,1.90621,1.90585,1.9061,268099998.0
2006-11-08 08:20:00,1.90611,1.90615,1.90579,1.906,173600001.0
2006-11-08 08:25:00,1.906,1.9062,1.90595,1.9061,435800003.0
2006-11-08 08:30:00,1.90609,1.90624,1.90563,1.90598,269600001.0
2006-11-08 08:35:00,1.90603,1.90629,1.90589,1.90609,331500000.0
2006-11-08 08:40:00,1.90606,1.90635,1.9059,1.90593,352599995.0
2006-11-08 08:45:00,1.90608,1.90614,1.90595,1.90603,261500002.0
2006-11-08 08:50:00,1.90612,1.90635,1.90612,1.9062,249400002.0
2006-11-08 08:55:00,1.90618,1.90638,1.90616,1.9062,283000000.0
2006-11-08 09:00:00,1.90615,1.90615,1.9056,1.90565,317500003.0
2006-11-08 09:05:00,1.90567,1.90595,1.90557,1.90567,332900002.0
2006-11-08 09:10:00,1.90566,1.90566,1.90519,1.90553,233100001.0
2006-11-08 09:15:00,1.90543,1.90543,1.90418,1.90422,397499995.0
2006-11-08 09:20:00,1.90432,1.90447,1.90346,1.90365,251900001.0
2006-11-08 09:25:00,1.90361,1.90451,1.90357,1.90451,329099998.0
2006-11-08 09:30:00,1.90447,1.90452,1.90381,1.9044,437200000.0
2006-11-08 09:35:00,1.90435,1.90572,1.90435,1.90563,344099997.0
2006-11-08 09:40:00,1.90553,1.90641,1.90552,1.9057,415400000.0
2006-11-08 09:45:00,1.90561,1.90633,1.90516,1.90633,294199996.0
2006-11-08 09:50:00,1.90629,1.90654,1.90595,1.90621,277600002.0
2006-11-08 09:55:00,1.90619,1.90629,1.90591,1.90605,395800001.0
2006-11-08 10:00:00,1.90597,1.90605,1.90576,1.90581,266000002.0
2006-11-08 10:05:00,1.90573,1.90605,1.90556,1.90605,224100000.0
2006-11-08 10:10:00,1.90607,1.9062,1.90544,1.90571,334400002.0
2006-11-08 10:15:00,1.90577,1.9059,1.90516,1.90542,290500000.0
2006-11-08 10:20:00,1.90534,1.90613,1.90523,1.90579,351300000.0
2006-11-08 10:25:00,1.90568,1.906,1.90562,1.90579,250500003.0
2006-11-08 10:30:00,1.90588,1.90596,1.90559,1.90581,290100000.0
2006-11-08 10:35:00,1.90583,1.90595,1.90567,1.90582,413999997.0
2006-11-08 10:40:00,1.90592,1.90663,1.90572,1.90661,282700001.0
2006-11-08 10:45:00,1.90643,1.90787,1.90643,1.90769,332499995.0
2006-11-08 10:50:00,1.90766,1.90766,1.9073,1.90759,392100003.0
2006-11-08 10:55:00,1.90763,1.90819,1.90749,1.90815,371800001.0
2006-11-08 11:00:00,1.90817,1.90817,1.90787,1.90798,368899995.0
2006-11-08 11:05:00,1.90805,1.90867,1.90805,1.90847,402899998.0
2006-11-08 11:10:00,1.90839,1.90845,1.90826,1.90838,349499999.0
2006-11-08 11:15:00,1.90844,1.9087,1.90833,1.90854,399100000.0
2006-11-08 11:20:00,1.9085,1.90895,1.90839,1.90866,463400000.0
2006-11-08 11:25:00,1.90858,1.90912,1.90846,1.90877,343600000.0
2006-11-08 11:30:00,1.90877,1.90955,1.90869,1.90925,336500002.0
2006-11-08 11:35:00,1.90922,1.9093,1.90841,1.90841,310199999.0
2006-11-08 11:40:00,1.90844,1.90937,1.90805,1.90816,275549998.0
2006-11-08 11:45:00,1.90823,1.90828,1.90728,1.90763,299500000.0
2006-11-08 11:50:00,1.90759,1.90788,1.907,1.907,403500001.0
2006-11-08 11:55:00,1.90713,1.90719,1.90674,1.90682,450599994.0
2006-11-08 12:00:00,1.90683,1.90698,1.90642,1.90685,302800000.0
2006-11-08 12:05:00,1.90693,1.90718,1.9068,1.90705,422100001.0
2006-11-08 12:10:00,1.9071,1.90717,1.90676,1.90697,305600002.0
2006-11-08 12:15:00,1.90716,1.9074,1.90684,1.90693,247699998.0
2006-11-08 12:20:00,1.90703,1.9072,1.90685,1.9071,444800001.0
2006-11-08 12:25:00,1.90718,1.90789,1.9071,1.90776,296500001.0
2006-11-08 12:30:00,1.90777,1.90797,1.90742,1.90742,370899997.0
2006-11-08 12:35:00,1.9074,1.90745,1.90702,1.90716,228399999.0
2006-11-08 12:40:00,1.90721,1.90757,1.90713,1.9075,343699999.0
2006-11-08 12:45:00,1.90754,1.90755,1.90725,1.90743,313600004.0
2006-11-08 12:50:00,1.90745,1.9075,1.90726,1.90739,337450002.0
2006-11-08 12:55:00,1.90744,1.90761,1.90709,1.90731,307299997.0
2006-11-08 13:00:00,1.90735,1.90743,1.90727,1.90741,343199995.0
2006-11-08 13:05:00,1.90734,1.90767,1.90728,1.90745,377199996.0
2006-11-08 13:10:00,1.9074,1.90754,1.90733,1.90748,302099999.0
2006-11-08 13:15:00,1.90753,1.90769,1.90752,1.90767,283799999.0
2006-11-08 13:20:00,1.90757,1.90757,1.90725,1.90728,247499999.0
2006-11-08 13:25:00,1.90733,1.90743,1.90712,1.9072,450499999.0
2006-11-08 13:30:00,1.90717,1.90738,1.90704,1.90734,383899996.0
2006-11-08 13:35:00,1.90736,1.9074,1.90718,1.90728,304799997.0
2006-11-08 13:40:00,1.90715,1.90745,1.90689,1.90745,387700002.0
2006-11-08 13:45:00,1.90738,1.9077,1.90732,1.90758,287199995.0
2006-11-08 13:50:00,1.90752,1.90772,1.90741,1.90772,245100000.0
2006-11-08 13:55:00,1.90767,1.90773,1.90748,1.90758,257250000.0
2006-11-08 14:00:00,1.90762,1.90874,1.90758,1.90859,339399997.0
2006-11-08 14:05:00,1.9087,1.90886,1.9079,1.9079,284799999.0
2006-11-08 14:10:00,1.90793,1.90793,1.90704,1.90723,327700000.0
2006-11-08 14:15:00,1.90727,1.90742,1.90715,1.90717,350299996.0
2006-11-08 14:20:00,1.90708,1.90723,1.90699,1.90721,294700000.0
2006-11-08 14:25:00,1.90728,1.90737,1.90705,1.90711,308099999.0
2006-11-08 14:30:00,1.90719,1.90725,1.90684,1.90697,238300003.0
2006-11-08 14:35:00,1.90683,1.90683,1.9063,1.90668,306099999.0
2006-11-08 14:40:00,1.90675,1.9068,1.90657,1.90675,316999996.0
2006-11-08 14:45:00,1.90673,1.90673,1.90605,1.90617,289900000.0
2006-11-08 14:50:00,1.90625,1.9063,1.90603,1.90605,336699996.0
2006-11-08 14:55:00,1.90589,1.90597,1.90497,1.90516,427899998.0
2006-11-08 15:00:00,1.90522,1.90542,1.90427,1.90427,250399997.0
2006-11-08 15:05:00,1.90418,1.90486,1.90409,1.90477,315199996.0
2006-11-08 15:10:00,1.90473,1.90512,1.90443,1.90512,365300006.0
2006-11-08 15:15:00,1.90513,1.90532,1.90503,1.9051,443900000.0
2006-11-08 15:20:00,1.90507,1.9051,1.90411,1.90431,355600003.0
2006-11-08 15:25:00,1.90437,1.90443,1.90376,1.90429,312799999.0
2006-11-08 15:30:00,1.90418,1.90452,1.90399,1.90439,347100000.0
2006-11-08 15:35:00,1.90443,1.90443,1.90367,1.90367,245550000.0
2006-11-08 15:40:00,1.90368,1.90387,1.90348,1.90359,288900001.0
2006-11-08 15:45:00,1.90365,1.90425,1.90348,1.90425,388099999.0
2006-11-08 15:50:00,1.90432,1.90472,1.90389,1.90452,345899999.0
2006-11-08 15:55:00,1.90453,1.90501,1.90445,1.90451,315299995.0
2006-11-08 16:00:00,1.9045,1.9045,1.90396,1.90424,325800000.0
2006-11-08 16:05:00,1.9043,1.90451,1.90409,1.90423,288999998.0
2006-11-08 16:10:00,1.90424,1.90431,1.90206,1.90255,347500003.0
2006-11-08 16:15:00,1.90232,1.90246,1.9018,1.90239,287499997.0
2006-11-08 16:20:00,1.90237,1.903,1.90233,1.90291,306300000.0
2006-11-08 16:25:00,1.90294,1.903,1.9026,1.90295,370700001.0
2006-11-08 16:30:00,1.90278,1.9028,1.90186,1.90198,310700000.0
2006-11-08 16:35:00,1.90206,1.90206,1.90062,1.9013,341299998.0
2006-11-08 16:40:00,1.90135,1.90179,1.90115,1.90162,241900000.0
2006-11-08 16:45:00,1.90168,1.90168,1.90083,1.90123,348899999.0
2006-11-08 16:50:00,1.90126,1.90149,1.90106,1.90127,355570002.0
2006-11-08 16:55:00,1.90122,1.90168,1.9011,1.90168,372000001.0
2006-11-08 17:00:00,1.90169,1.902,1.90155,1.90193,320900002.0
2006-11-08 17:05:00,1.90207,1.90277,1.90207,1.90253,305399998.0
2006-11-08 17:10:00,1.90257,1.9033,1.9024,1.9033,316900002.0
2006-11-08 17:15:00,1.90319,1.90331,1.90252,1.90263,405600002.0
2006-11-08 17:20:00,1.90253,1.90308,1.90227,1.90308,430500004.0
2006-11-08 17:25:00,1.90332,1.90342,1.90296,1.90322,365169998.0
2006-11-08 17:30:00,1.90313,1.90345,1.90289,1.90289,257300002.0
2006-11-08 17:35:00,1.90285,1.90317,1.90283,1.9029,232999999.0
2006-11-08 17:40:00,1.90293,1.90308,1.90275,1.90285,324399998.0
2006-11-08 17:45:00,1.90279,1.90298,1.90261,1.90271,333599999.0
2006-11-08 17:50:00,1.9027,1.90307,1.90251,1.90278,323099998.0
2006-11-08 17:55:00,1.90273,1.90285,1.9022,1.90285,267600001.0
2006-11-08 18:00:00,1.90313,1.90404,1.90281,1.90396,4432699992.0
2006-11-08 18:05:00,1.90397,1.90473,1.90396,1.90447,4653700003.0
2006-11-08 18:10:00,1.90447,1.90517,1.90447,1.9051,3408770009.0
2006-11-08 18:15:00,1.90521,1.90588,1.9052,1.90526,3419999999.0
2006-11-08 18:20:00,1.90535,1.90566,1.90513,1.9053,3331399995.0
2006-11-08 18:25:00,1.90524,1.90537,1.90492,1.90505,3414699998.0
2006-11-08 18:30:00,1.90507,1.90529,1.90499,1.90504,2927999981.0
2006-11-08 18:35:00,1.90505,1.90541,1.90505,1.90541,1030799999.0
2006-11-08 18:40:00,1.90535,1.90554,1.90524,1.90528,1321800004.0
2006-11-08 18:45:00,1.90524,1.9055,1.90514,1.9052,1005999999.0
2006-11-08 18:50:00,1.90523,1.90567,1.90517,1.90535,2051499998.0
2006-11-08 18:55:00,1.90536,1.90565,1.9052,1.90545,2575400007.0
2006-11-08 19:00:00,1.90536,1.90576,1.90536,1.90562,1486950002.0
2006-11-08 19:05:00,1.90555,1.90573,1.90474,1.90486,1892699993.0
2006-11-08 19:10:00,1.90481,1.90592,1.90471,1.90592,1521796993.0
2006-11-08 19:15:00,1.90593,1.9066,1.90577,1.90642,1197100001.0
2006-11-08 19:20:00,1.90637,1.90641,1.90597,1.90605,1486450001.0
2006-11-08 19:25:00,1.90613,1.90659,1.90605,1.90641,1630999997.0
2006-11-08 19:30:00,1.90638,1.90655,1.90625,1.9064,1697300004.0
2006-11-08 19:35:00,1.90637,1.90644,1.90617,1.90643,1291999993.0
2006-11-08 19:40:00,1.90645,1.90681,1.90625,1.90645,1582200002.0
2006-11-08 19:45:00,1.90645,1.90658,1.90624,1.9065,1158599999.0
2006-11-08 19:50:00,1.90641,1.90641,1.90562,1.90595,1167299993.0
2006-11-08 19:55:00,1.90587,1.90588,1.90508,1.90539,1360000001.0
2006-11-08 20:00:00,1.90532,1.9059,1.90532,1.90588,893499993.0
2006-11-08 20:05:00,1.90587,1.90587,1.90555,1.90587,970199989.0
2006-11-08 20:10:00,1.90587,1.90593,1.90568,1.9058,959700006.0
2006-11-08 20:15:00,1.90585,1.90644,1.90585,1.90631,897299999.0
2006-11-08 20:20:00,1.9063,1.90638,1.9062,1.90637,859699999.0
2006-11-08 20:25:00,1.90636,1.90637,1.90609,1.90609,1603400001.0
2006-11-08 20:30:00,1.90609,1.90646,1.90597,1.90627,2521250000.0
2006-11-08 20:35:00,1.90634,1.90653,1.90633,1.90639,1030600004.0
2006-11-08 20:40:00,1.90637,1.90645,1.9062,1.90635,972800000.0
2006-11-08 20:45:00,1.90637,1.90644,1.90584,1.90587,936199998.0
2006-11-08 20:50:00,1.9058,1.90625,1.90567,1.906,1994100004.0
2006-11-08 20:55:00,1.906,1.90621,1.90592,1.90599,2049799989.0
2006-11-08 21:00:00,1.90597,1.90624,1.90593,1.90596,1457000000.0
2006-11-08 21:05:00,1.9059,1.90608,1.90588,1.90594,632799999.0
2006-11-08 21:10:00,1.90605,1.90628,1.90549,1.90558,855399999.0
2006-11-08 21:15:00,1.90551,1.90551,1.90502,1.90527,777899993.0
2006-11-08 21:20:00,1.90518,1.90525,1.90467,1.90489,882150003.0
2006-11-08 21:25:00,1.90492,1.90499,1.90474,1.90488,470099998.0
2006-11-08 21:30:00,1.90485,1.90518,1.90468,1.90506,818300005.0
2006-11-08 21:35:00,1.90513,1.90522,1.90502,1.90522,425200000.0
2006-11-08 21:40:00,1.9052,1.90562,1.90509,1.90561,694800001.0
2006-11-08 21:45:00,1.90562,1.90593,1.9053,1.90531,510900000.0
2006-11-08 21:50:00,1.90527,1.90553,1.90525,1.90525,636100001.0
2006-11-08 21:55:00,1.90518,1.90573,1.90518,1.90562,997299994.0
2006-11-08 22:00:00,1.90568,1.90575,1.90551,1.90551,937449996.0
2006-11-08 22:05:00,1.9055,1.90557,1.90527,1.90551,379699999.0
2006-11-08 22:10:00,1.90546,1.90561,1.90539,1.90557,519200004.0
2006-11-08 22:15:00,1.90556,1.90558,1.90534,1.90548,730500000.0
2006-11-08 22:20:00,1.90548,1.90555,1.90533,1.90545,566700002.0
2006-11-08 22:25:00,1.90546,1.90559,1.90538,1.90547,492800000.0
2006-11-08 22:30:00,1.90546,1.90576,1.90533,1.9056,514499997.0
2006-11-08 22:35:00,1.90563,1.90574,1.90553,1.90557,247999998.0
2006-11-08 22:40:00,1.9056,1.90567,1.90534,1.90543,536499997.0
2006-11-08 22:45:00,1.90543,1.90545,1.90527,1.90542,285299999.0
2006-11-08 22:50:00,1.90535,1.90564,1.90522,1.90545,300500000.0
2006-11-08 22:55:00,1.90545,1.9056,1.90495,1.90498,278399999.0
2006-11-08 23:00:00,1.90496,1.90506,1.90485,1.905,165399999.0
2006-11-08 23:05:00,1.90495,1.90512,1.90485,1.90512,310800001.0
2006-11-08 23:10:00,1.90508,1.90508,1.9041,1.90433,309400000.0
2006-11-08 23:15:00,1.90428,1.90477,1.90405,1.90477,298599999.0
2006-11-08 23:20:00,1.90497,1.90501,1.90463,1.90495,415200002.0
2006-11-08 23:25:00,1.9049,1.9049,1.90467,1.90482,145700000.0
2006-11-08 23:30:00,1.90485,1.90515,1.90485,1.90497,169099999.0
2006-11-08 23:35:00,1.90503,1.90508,1.90489,1.905,347599999.0
2006-11-08 23:40:00,1.90512,1.90514,1.90486,1.90504,318499997.0
2006-11-08 23:45:00,1.90512,1.90512,1.9047,1.90498,253600001.0
2006-11-08 23:50:00,1.90503,1.90541,1.90493,1.90518,208800003.0
2006-11-08 23:55:00,1.90524,1.90541,1.90517,1.90536,151000000.0
2006-11-09 00:00:00,1.9051,1.90524,1.90482,1.90514,211399999.0
2006-11-09 00:05:00,1.9051,1.90525,1.9049,1.9049,203800000.0
2006-11-09 00:10:00,1.90498,1.90536,1.90488,1.90536,257300001.0
2006-11-09 00:15:00,1.90545,1.90554,1.90522,1.90522,336000000.0
2006-11-09 00:20:00,1.90518,1.90525,1.90488,1.90488,116400001.0
2006-11-09 00:25:00,1.90481,1.90505,1.9048,1.90505,287200003.0
2006-11-09 00:30:00,1.90505,1.90519,1.90496,1.90519,115400000.0
2006-11-09 00:35:00,1.90522,1.90529,1.90497,1.9051,221400000.0
2006-11-09 00:40:00,1.90515,1.9053,1.90491,1.905,312899999.0
2006-11-09 00:45:00,1.905,1.90508,1.90495,1.90501,248799999.0
2006-11-09 00:50:00,1.90505,1.90511,1.90497,1.905,208900001.0
2006-11-09 00:55:00,1.905,1.90508,1.9041,1.90436,293599999.0
2006-11-09 01:00:00,1.90436,1.90475,1.90435,1.90468,232999999.0
2006-11-09 01:05:00,1.90473,1.90475,1.90452,1.90457,385399996.0
2006-11-09 01:10:00,1.90453,1.90491,1.90445,1.90491,121800000.0
2006-11-09 01:15:00,1.90494,1.90503,1.90479,1.90484,245900001.0
2006-11-09 01:20:00,1.90484,1.90491,1.90453,1.90472,259700001.0
2006-11-09 01:25:00,1.9047,1.9047,1.90425,1.90444,300700001.0
2006-11-09 01:30:00,1.90443,1.9047,1.9043,1.90434,235700001.0
2006-11-09 01:35:00,1.90417,1.9045,1.90378,1.9038,151399999.0
2006-11-09 01:40:00,1.90379,1.90409,1.90356,1.90356,345399997.0
2006-11-09 01:45:00,1.90362,1.9044,1.90335,1.90431,252699997.0
2006-11-09 01:50:00,1.90427,1.90461,1.90402,1.90444,276899998.0
2006-11-09 01:55:00,1.90437,1.90488,1.90433,1.90457,237500000.0
2006-11-09 02:00:00,1.90458,1.90465,1.90445,1.9046,214299998.0
2006-11-09 02:05:00,1.9046,1.90478,1.90429,1.90452,320899999.0
2006-11-09 02:10:00,1.90455,1.90472,1.9043,1.9046,279700001.0
2006-11-09 02:15:00,1.90465,1.90465,1.90443,1.90456,290000001.0
2006-11-09 02:20:00,1.90457,1.90489,1.90449,1.9046,238699999.0
2006-11-09 02:25:00,1.9045,1.90485,1.9044,1.90481,216500000.0
2006-11-09 02:30:00,1.90455,1.90455,1.90422,1.90438,225099999.0
2006-11-09 02:35:00,1.90435,1.90437,1.90367,1.90374,163599999.0
2006-11-09 02:40:00,1.90356,1.90386,1.90317,1.90368,418199995.0
2006-11-09 02:45:00,1.90373,1.90423,1.90357,1.90357,224200003.0
2006-11-09 02:50:00,1.90348,1.90363,1.90312,1.90356,263399999.0
2006-11-09 02:55:00,1.90345,1.90345,1.90274,1.90274,260000000.0
2006-11-09 03:00:00,1.90279,1.90368,1.90279,1.90352,257299997.0
2006-11-09 03:05:00,1.90343,1.90402,1.90314,1.90389,359499997.0
2006-11-09 03:10:00,1.90376,1.90385,1.90353,1.90372,247100002.0
2006-11-09 03:15:00,1.90377,1.90377,1.90344,1.90353,266200000.0
2006-11-09 03:20:00,1.90348,1.90381,1.90335,1.90381,126000001.0
2006-11-09 03:25:00,1.90383,1.90393,1.90369,1.90378,242199998.0
2006-11-09 03:30:00,1.90389,1.90419,1.90386,1.90399,156300001.0
2006-11-09 03:35:00,1.90404,1.90452,1.90403,1.90448,300200001.0
2006-11-09 03:40:00,1.90452,1.90468,1.90408,1.90425,295900000.0
2006-11-09 03:45:00,1.90431,1.90431,1.90354,1.90365,363400000.0
2006-11-09 03:50:00,1.90357,1.90369,1.90348,1.90348,342599995.0
2006-11-09 03:55:00,1.9035,1.90373,1.90337,1.90366,327500000.0
2006-11-09 04:00:00,1.90358,1.90372,1.90344,1.9035,198600002.0
2006-11-09 04:05:00,1.9035,1.90365,1.90346,1.9036,306199997.0
2006-11-09 04:10:00,1.90355,1.90373,1.90339,1.90351,298100001.0
2006-11-09 04:15:00,1.90361,1.90408,1.90359,1.9037,291100002.0
2006-11-09 04:20:00,1.90367,1.90437,1.90367,1.90412,304850001.0
2006-11-09 04:25:00,1.90407,1.9043,1.904,1.90418,361199997.0
2006-11-09 04:30:00,1.90408,1.90424,1.904,1.90405,284900003.0
2006-11-09 04:35:00,1.90394,1.90402,1.90369,1.9038,199699999.0
2006-11-09 04:40:00,1.90379,1.90402,1.90377,1.90391,257600001.0
2006-11-09 04:45:00,1.90396,1.90401,1.90383,1.90392,198000000.0
2006-11-09 04:50:00,1.90393,1.90405,1.9039,1.90405,113799996.0
2006-11-09 04:55:00,1.90393,1.90427,1.90393,1.90412,323600003.0
2006-11-09 05:00:00,1.90402,1.90402,1.90318,1.90334,156500000.0
2006-11-09 05:05:00,1.90335,1.90335,1.90322,1.90329,149469999.0
2006-11-09 05:10:00,1.9034,1.9034,1.90315,1.9033,364800007.0
2006-11-09 05:15:00,1.90341,1.90375,1.90341,1.90362,250400002.0
2006-11-09 05:20:00,1.90357,1.90378,1.90357,1.90359,274099998.0
2006-11-09 05:25:00,1.90353,1.90373,1.90346,1.90362,354199998.0
2006-11-09 05:30:00,1.90359,1.90416,1.90355,1.90406,245599999.0
2006-11-09 05:35:00,1.90403,1.90406,1.90378,1.90387,238000000.0
2006-11-09 05:40:00,1.90395,1.90395,1.90368,1.90368,244799998.0
2006-11-09 05:45:00,1.90373,1.90383,1.90362,1.90373,147999998.0
2006-11-09 05:50:00,1.90377,1.90394,1.90367,1.90393,275800000.0
2006-11-09 05:55:00,1.90392,1.90398,1.90339,1.9036,287900000.0
2006-11-09 06:00:00,1.90365,1.90368,1.90338,1.90352,202500001.0
2006-11-09 06:05:00,1.90352,1.90383,1.90351,1.90381,279599998.0
2006-11-09 06:10:00,1.90378,1.90386,1.90348,1.90348,204799996.0
2006-11-09 06:15:00,1.90354,1.90392,1.90346,1.90378,437600001.0
2006-11-09 06:20:00,1.90385,1.90401,1.90385,1.904,282100000.0
2006-11-09 06:25:00,1.90405,1.90436,1.90388,1.90429,249800001.0
2006-11-09 06:30:00,1.90422,1.90431,1.90405,1.90412,269199996.0
2006-11-09 06:35:00,1.90414,1.90425,1.90409,1.90416,150400001.0
2006-11-09 06:40:00,1.90412,1.90421,1.90407,1.90412,109200000.0
2006-11-09 06:45:00,1.90407,1.90422,1.9039,1.90411,222399998.0
2006-11-09 06:50:00,1.90418,1.90425,1.90388,1.90422,301599998.0
2006-11-09 06:55:00,1.90415,1.90481,1.90415,1.90462,312300000.0
2006-11-09 07:00:00,1.9048,1.90486,1.90467,1.9048,269500004.0
2006-11-09 07:05:00,1.90477,1.90507,1.90463,1.90491,251200000.0
2006-11-09 07:10:00,1.90488,1.90494,1.90447,1.9046,339499995.0
2006-11-09 07:15:00,1.90463,1.9047,1.90412,1.90412,265499998.0
2006-11-09 07:20:00,1.90408,1.90426,1.90397,1.90407,197000001.0
2006-11-09 07:25:00,1.90415,1.90419,1.90381,1.90402,352200000.0
2006-11-09 07:30:00,1.90409,1.90433,1.90406,1.90428,298699999.0
2006-11-09 07:35:00,1.90434,1.90437,1.90412,1.9042,244300002.0
2006-11-09 07:40:00,1.9042,1.90427,1.90405,1.90417,367799997.0
2006-11-09 07:45:00,1.90417,1.90446,1.90417,1.90425,275400002.0
2006-11-09 07:50:00,1.90423,1.90423,1.90402,1.90402,134100003.0
2006-11-09 07:55:00,1.90425,1.90436,1.904,1.90407,210600001.0
2006-11-09 08:00:00,1.9041,1.90415,1.904,1.90415,331900000.0
2006-11-09 08:05:00,1.90412,1.90436,1.90395,1.90428,256900000.0
2006-11-09 08:10:00,1.9042,1.9043,1.90412,1.9042,312600002.0
2006-11-09 08:15:00,1.90422,1.90432,1.90406,1.90432,281400000.0
2006-11-09 08:20:00,1.90434,1.90434,1.90393,1.90403,293899999.0
2006-11-09 08:25:00,1.90404,1.90443,1.90389,1.90432,386199999.0
2006-11-09 08:30:00,1.90427,1.90437,1.90392,1.9043,231800000.0
2006-11-09 08:35:00,1.90433,1.9045,1.90412,1.90421,262100000.0
2006-11-09 08:40:00,1.9042,1.90448,1.9042,1.90435,377600003.0
2006-11-09 08:45:00,1.90448,1.90458,1.90435,1.90457,248799998.0
2006-11-09 08:50:00,1.90457,1.90485,1.90445,1.90478,249100000.0
2006-11-09 08:55:00,1.9048,1.90485,1.90438,1.90438,310400000.0
2006-11-09 09:00:00,1.90441,1.90449,1.90425,1.90425,365300002.0
2006-11-09 09:05:00,1.9043,1.90446,1.9042,1.90436,259600001.0
2006-11-09 09:10:00,1.90442,1.90488,1.90439,1.9047,302600000.0
2006-11-09 09:15:00,1.90465,1.90478,1.90449,1.9045,163000001.0
2006-11-09 09:20:00,1.9045,1.90527,1.90449,1.90497,264000001.0
2006-11-09 09:25:00,1.90491,1.90549,1.90491,1.9054,281950000.0
2006-11-09 09:30:00,1.90535,1.90569,1.90513,1.90567,325400001.0
2006-11-09 09:35:00,1.90558,1.90585,1.90535,1.90563,296000001.0
2006-11-09 09:40:00,1.90562,1.90565,1.90528,1.90555,185599999.0
2006-11-09 09:45:00,1.90554,1.9056,1.90507,1.90528,297599999.0
2006-11-09 09:50:00,1.90537,1.90595,1.90524,1.90595,379400002.0
2006-11-09 09:55:00,1.90596,1.90679,1.90578,1.90677,363800000.0
2006-11-09 10:00:00,1.90693,1.90738,1.90665,1.90685,293100001.0
2006-11-09 10:05:00,1.90689,1.90704,1.90663,1.9069,280900002.0
2006-11-09 10:10:00,1.90687,1.90698,1.90674,1.90683,323399999.0
2006-11-09 10:15:00,1.90686,1.90702,1.90644,1.90647,216400000.0
2006-11-09 10:20:00,1.90637,1.90657,1.90632,1.90653,370200004.0
2006-11-09 10:25:00,1.90648,1.90669,1.90643,1.90656,263499999.0
2006-11-09 10:30:00,1.90659,1.90748,1.90659,1.90748,403300002.0
2006-11-09 10:35:00,1.90749,1.90749,1.907,1.907,304899999.0
2006-11-09 10:40:00,1.90709,1.90713,1.90672,1.90674,352900002.0
2006-11-09 10:45:00,1.90671,1.90726,1.90671,1.9072,251499999.0
2006-11-09 10:50:00,1.90732,1.90756,1.90727,1.90735,278300000.0
2006-11-09 10:55:00,1.90737,1.90742,1.90711,1.90733,376900000.0
2006-11-09 11:00:00,1.90723,1.9073,1.90703,1.90706,295600001.0
2006-11-09 11:05:00,1.90714,1.9074,1.90714,1.90731,303700000.0
2006-11-09 11:10:00,1.90732,1.90753,1.90717,1.90717,232850003.0
2006-11-09 11:15:00,1.90717,1.90732,1.90713,1.90713,305400000.0
2006-11-09 11:20:00,1.90719,1.90722,1.90651,1.90678,298800005.0
2006-11-09 11:25:00,1.90667,1.90685,1.90663,1.90675,365500001.0
2006-11-09 11:30:00,1.90663,1.90704,1.90626,1.90655,235699999.0
2006-11-09 11:35:00,1.90654,1.9072,1.90654,1.9068,300499997.0
2006-11-09 11:40:00,1.90662,1.90669,1.90615,1.90629,387999999.0
2006-11-09 11:45:00,1.90637,1.90674,1.90602,1.9067,322299998.0
2006-11-09 11:50:00,1.90659,1.90673,1.90644,1.90645,342500001.0
2006-11-09 11:55:00,1.9065,1.90665,1.90614,1.90625,351200000.0
2006-11-09 12:00:00,1.90621,1.90621,1.90557,1.90565,278199994.0
2006-11-09 12:05:00,1.90571,1.90592,1.90555,1.90588,237800001.0
2006-11-09 12:10:00,1.90587,1.90589,1.9055,1.90553,251300000.0
2006-11-09 12:15:00,1.90559,1.9062,1.90548,1.90612,229799997.0
2006-11-09 12:20:00,1.90622,1.90628,1.90604,1.9062,349700002.0
2006-11-09 12:25:00,1.9062,1.90629,1.90589,1.90598,329400001.0
2006-11-09 12:30:00,1.90599,1.90614,1.90588,1.90592,415599997.0
2006-11-09 12:35:00,1.90605,1.90669,1.90605,1.90661,275400000.0
2006-11-09 12:40:00,1.90669,1.90679,1.90651,1.90661,318699997.0
2006-11-09 12:45:00,1.90667,1.907,1.90654,1.90681,205099998.0
2006-11-09 12:50:00,1.90678,1.9072,1.90655,1.90708,306699999.0
2006-11-09 12:55:00,1.90707,1.90718,1.90667,1.90689,288499999.0
2006-11-09 13:00:00,1.90693,1.90707,1.90645,1.90663,356399999.0
2006-11-09 13:05:00,1.90656,1.90712,1.90652,1.90697,281799999.0
2006-11-09 13:10:00,1.90692,1.90702,1.90655,1.90668,260000001.0
2006-11-09 13:15:00,1.90658,1.90666,1.90625,1.90641,308200001.0
2006-11-09 13:20:00,1.90633,1.90653,1.90627,1.90627,270900001.0
2006-11-09 13:25:00,1.9063,1.90661,1.90613,1.90649,289400001.0
2006-11-09 13:30:00,1.90643,1.90706,1.90635,1.90706,414099997.0
2006-11-09 13:35:00,1.90706,1.90722,1.90697,1.90703,278499999.0
2006-11-09 13:40:00,1.9071,1.90736,1.90698,1.90715,316099998.0
2006-11-09 13:45:00,1.90712,1.90719,1.9069,1.90705,371299997.0
2006-11-09 13:50:00,1.90697,1.90707,1.90649,1.90657,315399999.0
2006-11-09 13:55:00,1.9065,1.90694,1.90614,1.9068,239400002.0
2006-11-09 14:00:00,1.90675,1.90675,1.90397,1.90498,247700001.0
2006-11-09 14:05:00,1.90507,1.90554,1.90458,1.90458,279999997.0
2006-11-09 14:10:00,1.90457,1.90458,1.90306,1.90335,280699999.0
2006-11-09 14:15:00,1.90345,1.90345,1.90165,1.90213,171800001.0
2006-11-09 14:20:00,1.90211,1.9034,1.90211,1.90319,277399999.0
2006-11-09 14:25:00,1.90316,1.90336,1.90284,1.90324,290100002.0
2006-11-09 14:30:00,1.90331,1.90378,1.90301,1.90376,404500001.0
2006-11-09 14:35:00,1.90371,1.90391,1.90323,1.90391,330099999.0
2006-11-09 14:40:00,1.90406,1.90433,1.9038,1.90411,200899999.0
2006-11-09 14:45:00,1.90408,1.90437,1.90401,1.90423,342999999.0
2006-11-09 14:50:00,1.90431,1.90486,1.90427,1.9043,332200001.0
2006-11-09 14:55:00,1.90425,1.90441,1.90395,1.90416,389800002.0
2006-11-09 15:00:00,1.9041,1.90431,1.9037,1.9037,214500001.0
2006-11-09 15:05:00,1.90368,1.90368,1.90327,1.90339,392400000.0
2006-11-09 15:10:00,1.90328,1.90333,1.90281,1.90281,255399999.0
2006-11-09 15:15:00,1.90274,1.903,1.90197,1.90203,344299996.0
2006-11-09 15:20:00,1.90202,1.90208,1.90131,1.90159,294799998.0
2006-11-09 15:25:00,1.90172,1.90279,1.90172,1.90253,343399999.0
2006-11-09 15:30:00,1.90185,1.90259,1.90019,1.90229,256100001.0
2006-11-09 15:35:00,1.9023,1.9023,1.8987,1.89926,311100000.0
2006-11-09 15:40:00,1.89928,1.89944,1.89796,1.89856,342899998.0
2006-11-09 15:45:00,1.89873,1.89883,1.89748,1.89809,297399996.0
2006-11-09 15:50:00,1.89784,1.89882,1.89773,1.89847,336800002.0
2006-11-09 15:55:00,1.8986,1.89888,1.8984,1.89864,354200001.0
2006-11-09 16:00:00,1.89856,1.89876,1.89819,1.89874,328400000.0
2006-11-09 16:05:00,1.89871,1.89891,1.89857,1.89857,243699998.0
2006-11-09 16:10:00,1.89847,1.89862,1.89804,1.89811,315500003.0
2006-11-09 16:15:00,1.89809,1.89847,1.89799,1.89815,319799996.0
2006-11-09 16:20:00,1.89808,1.89958,1.898,1.89905,312999997.0
2006-11-09 16:25:00,1.89902,1.89926,1.89891,1.89912,293899999.0
2006-11-09 16:30:00,1.89892,1.89902,1.89847,1.89858,396299998.0
2006-11-09 16:35:00,1.89853,1.89906,1.89848,1.89905,379199996.0
2006-11-09 16:40:00,1.89911,1.89988,1.89871,1.89975,377100000.0
2006-11-09 16:45:00,1.89971,1.89977,1.89884,1.89894,451599997.0
2006-11-09 16:50:00,1.89898,1.89908,1.89874,1.899,302400001.0
2006-11-09 16:55:00,1.89902,1.89994,1.89872,1.89994,461100003.0
2006-11-09 17:00:00,1.89978,1.9021,1.89967,1.90171,383799999.0
2006-11-09 17:05:00,1.90157,1.90281,1.90152,1.90211,379899995.0
2006-11-09 17:10:00,1.90217,1.90317,1.90217,1.90266,260400000.0
2006-11-09 17:15:00,1.90268,1.90301,1.90216,1.90233,311700000.0
2006-11-09 17:20:00,1.90223,1.90285,1.90187,1.90187,279700002.0
2006-11-09 17:25:00,1.90182,1.90245,1.90156,1.90224,347099996.0
2006-11-09 17:30:00,1.90217,1.9024,1.90201,1.90211,420700002.0
2006-11-09 17:35:00,1.90201,1.90201,1.90111,1.90146,304099998.0
2006-11-09 17:40:00,1.90147,1.9015,1.90125,1.90145,447999995.0
2006-11-09 17:45:00,1.90141,1.90157,1.90071,1.90071,399700000.0
2006-11-09 17:50:00,1.90052,1.90054,1.89964,1.89973,321400002.0
2006-11-09 17:55:00,1.89971,1.89971,1.89856,1.89861,301500000.0
2006-11-09 18:00:00,1.89884,1.90058,1.89884,1.9005,4385400007.0
2006-11-09 18:05:00,1.90045,1.90091,1.9004,1.90091,4926299998.0
2006-11-09 18:10:00,1.90092,1.90118,1.90065,1.90072,3507449983.0
2006-11-09 18:15:00,1.90063,1.90239,1.90004,1.90151,3294999988.0
2006-11-09 18:20:00,1.90152,1.90339,1.90112,1.90325,3363646990.0
2006-11-09 18:25:00,1.90332,1.90493,1.90332,1.90396,3336100002.0
2006-11-09 18:30:00,1.90398,1.90602,1.90384,1.90595,2815069983.0
2006-11-09 18:35:00,1.90609,1.90819,1.90591,1.90742,946000001.0
2006-11-09 18:40:00,1.9074,1.9074,1.90612,1.90632,1400199998.0
2006-11-09 18:45:00,1.90633,1.90723,1.90596,1.90601,1037299999.0
2006-11-09 18:50:00,1.90597,1.90711,1.90557,1.90686,1839669997.0
2006-11-09 18:55:00,1.90688,1.90701,1.90653,1.90653,2450000000.0
2006-11-09 19:00:00,1.90644,1.90661,1.90573,1.90597,1624199991.0
2006-11-09 19:05:00,1.90595,1.90678,1.90585,1.90645,1985699994.0
2006-11-09 19:10:00,1.90643,1.90703,1.90624,1.907,1325199997.0
2006-11-09 19:15:00,1.90692,1.90692,1.90651,1.90658,1275999998.0
2006-11-09 19:20:00,1.90652,1.90669,1.90647,1.90655,1462600001.0
2006-11-09 19:25:00,1.90654,1.90685,1.90633,1.90658,1736269995.0
2006-11-09 19:30:00,1.90663,1.90718,1.90662,1.90718,1507899999.0
2006-11-09 19:35:00,1.90719,1.90726,1.907,1.90714,1339049997.0
2006-11-09 19:40:00,1.90708,1.90745,1.90657,1.90732,1651099996.0
2006-11-09 19:45:00,1.90731,1.9077,1.90705,1.9077,986599996.0
2006-11-09 19:50:00,1.90773,1.90773,1.90697,1.90728,964800003.0
2006-11-09 19:55:00,1.90746,1.90746,1.90698,1.90704,1363000000.0
2006-11-09 20:00:00,1.907,1.90713,1.90658,1.9067,894449995.0
2006-11-09 20:05:00,1.90664,1.90705,1.90659,1.90698,1000250002.0
2006-11-09 20:10:00,1.90697,1.90748,1.9069,1.90737,952699996.0
2006-11-09 20:15:00,1.90738,1.90741,1.90683,1.90696,767400000.0
2006-11-09 20:20:00,1.90688,1.90695,1.90665,1.90695,1031800006.0
2006-11-09 20:25:00,1.90695,1.90695,1.90632,1.90632,2004669999.0
2006-11-09 20:30:00,1.90622,1.90665,1.90622,1.9064,2610399997.0
2006-11-09 20:35:00,1.90637,1.90663,1.90628,1.90655,1087899997.0
2006-11-09 20:40:00,1.90655,1.9066,1.90635,1.90645,853099999.0
2006-11-09 20:45:00,1.90643,1.90644,1.90601,1.90606,955099997.0
2006-11-09 20:50:00,1.90603,1.90633,1.90595,1.90617,1956900002.0
2006-11-09 20:55:00,1.90622,1.90644,1.90618,1.90626,2109099993.0
2006-11-09 21:00:00,1.90625,1.90653,1.9062,1.90644,1267800002.0
2006-11-09 21:05:00,1.9064,1.90651,1.9063,1.90647,649970002.0
2006-11-09 21:10:00,1.90654,1.90664,1.90641,1.9065,773300002.0
2006-11-09 21:15:00,1.90647,1.9066,1.90629,1.90629,622600000.0
2006-11-09 21:20:00,1.90646,1.90651,1.9063,1.90632,979699997.0
2006-11-09 21:25:00,1.90638,1.90644,1.90629,1.90635,551100003.0
2006-11-09 21:30:00,1.90635,1.90644,1.90607,1.90607,929699995.0
2006-11-09 21:35:00,1.90613,1.90646,1.90567,1.90596,605800000.0
2006-11-09 21:40:00,1.90592,1.90631,1.90585,1.90593,701550004.0
2006-11-09 21:45:00,1.90587,1.90587,1.90541,1.90556,656299995.0
2006-11-09 21:50:00,1.90548,1.90597,1.9054,1.90555,541999996.0
2006-11-09 21:55:00,1.90555,1.90563,1.90509,1.90526,860999994.0
2006-11-09 22:00:00,1.90535,1.90576,1.90528,1.90557,877799999.0
2006-11-09 22:05:00,1.90555,1.90558,1.90512,1.90523,414800002.0
2006-11-09 22:10:00,1.90516,1.90525,1.905,1.90518,366199997.0
2006-11-09 22:15:00,1.90527,1.90536,1.90505,1.90519,852600005.0
2006-11-09 22:20:00,1.90518,1.90518,1.90478,1.90498,523500001.0
2006-11-09 22:25:00,1.90498,1.90515,1.90477,1.90495,552169993.0
2006-11-09 22:30:00,1.90497,1.90522,1.90488,1.90509,554700000.0
2006-11-09 22:35:00,1.90525,1.90534,1.90497,1.905,236699998.0
2006-11-09 22:40:00,1.90499,1.90514,1.90484,1.90499,493646995.0
2006-11-09 22:45:00,1.90501,1.90504,1.90466,1.90467,333900003.0
2006-11-09 22:50:00,1.90461,1.9049,1.90452,1.9047,284199998.0
2006-11-09 22:55:00,1.90471,1.90478,1.90456,1.90463,371400003.0
2006-11-09 23:00:00,1.9046,1.90482,1.90445,1.9048,190600000.0
2006-11-09 23:05:00,1.90473,1.90488,1.9046,1.90468,217599998.0
2006-11-09 23:10:00,1.90473,1.90494,1.90463,1.90478,369599996.0
2006-11-09 23:15:00,1.90475,1.9051,1.90464,1.90469,276600003.0
2006-11-09 23:20:00,1.90474,1.90475,1.90456,1.90475,222700001.0
2006-11-09 23:25:00,1.90467,1.90483,1.90467,1.9048,197499999.0
2006-11-09 23:30:00,1.90485,1.90507,1.90485,1.9049,245900000.0
2006-11-09 23:35:00,1.90485,1.90497,1.90462,1.90485,263399996.0
2006-11-09 23:40:00,1.90481,1.90531,1.90471,1.90522,126200000.0
2006-11-09 23:45:00,1.90523,1.90532,1.90482,1.90486,215000000.0
2006-11-09 23:50:00,1.90488,1.90503,1.90485,1.90487,165700001.0
2006-11-09 23:55:00,1.90493,1.90509,1.90493,1.90504,210499998.0
2006-11-10 00:00:00,1.9049,1.90514,1.90486,1.90505,386799999.0
2006-11-10 00:05:00,1.90512,1.9055,1.90495,1.90522,179900001.0
2006-11-10 00:10:00,1.90535,1.90564,1.90524,1.90546,338100002.0
2006-11-10 00:15:00,1.90557,1.90584,1.9055,1.90581,215800000.0
2006-11-10 00:20:00,1.90578,1.90605,1.90577,1.90598,177799999.0
2006-11-10 00:25:00,1.90597,1.90611,1.9058,1.90611,311800000.0
2006-11-10 00:30:00,1.9061,1.9066,1.90609,1.9066,171699999.0
2006-11-10 00:35:00,1.90666,1.90728,1.90664,1.90702,256300000.0
2006-11-10 00:40:00,1.90717,1.9074,1.90717,1.90722,254300001.0
2006-11-10 00:45:00,1.90708,1.90735,1.90618,1.90734,384800000.0
2006-11-10 00:50:00,1.90724,1.90741,1.90703,1.90722,234100000.0
2006-11-10 00:55:00,1.9072,1.90724,1.90682,1.9069,224600000.0
2006-11-10 01:00:00,1.90666,1.90669,1.90623,1.9066,162499999.0
2006-11-10 01:05:00,1.90672,1.90697,1.90672,1.90686,217700001.0
2006-11-10 01:10:00,1.90685,1.90731,1.90657,1.90721,144600000.0
2006-11-10 01:15:00,1.90713,1.90726,1.9067,1.9067,275299998.0
2006-11-10 01:20:00,1.90674,1.90688,1.90672,1.90675,156800001.0
2006-11-10 01:25:00,1.9067,1.90684,1.9066,1.90679,324000002.0
2006-11-10 01:30:00,1.90683,1.90687,1.90665,1.90679,191070001.0
2006-11-10 01:35:00,1.90673,1.90683,1.90669,1.9067,190400001.0
2006-11-10 01:40:00,1.90652,1.90652,1.90612,1.9064,304350004.0
2006-11-10 01:45:00,1.90644,1.90655,1.90636,1.90642,170100001.0
2006-11-10 01:50:00,1.90642,1.90655,1.90635,1.9064,271700001.0
2006-11-10 01:55:00,1.90643,1.90652,1.90597,1.90642,290599998.0
2006-11-10 02:00:00,1.90646,1.90655,1.90641,1.90649,238900002.0
2006-11-10 02:05:00,1.90642,1.90648,1.90623,1.90623,141200001.0
2006-11-10 02:10:00,1.90639,1.9065,1.90619,1.90638,287300002.0
2006-11-10 02:15:00,1.90635,1.90635,1.90608,1.90623,236800000.0
2006-11-10 02:20:00,1.90627,1.90643,1.9062,1.90627,283900000.0
2006-11-10 02:25:00,1.90623,1.90635,1.90615,1.90628,179299998.0
2006-11-10 02:30:00,1.9062,1.9063,1.906,1.90627,218500000.0
2006-11-10 02:35:00,1.90628,1.90657,1.90621,1.90649,239099999.0
2006-11-10 02:40:00,1.9064,1.90651,1.90632,1.90646,241799999.0
2006-11-10 02:45:00,1.90643,1.90652,1.90635,1.90645,201000000.0
2006-11-10 02:50:00,1.90647,1.90651,1.90631,1.90644,252099999.0
2006-11-10 02:55:00,1.90644,1.90658,1.90632,1.90645,246000000.0
2006-11-10 03:00:00,1.90652,1.90676,1.9065,1.90661,247999999.0
2006-11-10 03:05:00,1.90659,1.90693,1.90651,1.90693,282600001.0
2006-11-10 03:10:00,1.90693,1.90708,1.90682,1.90688,118299999.0
2006-11-10 03:15:00,1.90671,1.90702,1.90651,1.90699,250500000.0
2006-11-10 03:20:00,1.90705,1.90714,1.90695,1.90705,135399998.0
2006-11-10 03:25:00,1.90698,1.90712,1.90685,1.9069,205900000.0
2006-11-10 03:30:00,1.9069,1.90695,1.90675,1.90695,159300000.0
2006-11-10 03:35:00,1.90703,1.90719,1.9069,1.90702,227800001.0
2006-11-10 03:40:00,1.90705,1.90724,1.90694,1.90724,221800000.0
2006-11-10 03:45:00,1.90726,1.90762,1.90723,1.90762,318499997.0
2006-11-10 03:50:00,1.90741,1.90803,1.90741,1.90788,400499995.0
2006-11-10 03:55:00,1.90788,1.90814,1.90767,1.90814,200099999.0
2006-11-10 04:00:00,1.90808,1.9094,1.90808,1.90916,220150001.0
2006-11-10 04:05:00,1.90924,1.91057,1.90924,1.91038,376699998.0
2006-11-10 04:10:00,1.91039,1.91039,1.90933,1.90933,292000001.0
2006-11-10 04:15:00,1.90945,1.90955,1.90879,1.90879,203400002.0
2006-11-10 04:20:00,1.9087,1.90914,1.90869,1.90907,220199999.0
2006-11-10 04:25:00,1.9091,1.90981,1.90906,1.90981,398700000.0
2006-11-10 04:30:00,1.90975,1.91029,1.90969,1.91026,190200001.0
2006-11-10 04:35:00,1.91028,1.91065,1.91028,1.91038,310400004.0
2006-11-10 04:40:00,1.91023,1.91037,1.90994,1.91011,311400003.0
2006-11-10 04:45:00,1.91018,1.91021,1.90957,1.90957,298100000.0
2006-11-10 04:50:00,1.90955,1.91037,1.90955,1.91033,247600001.0
2006-11-10 04:55:00,1.91028,1.91043,1.90992,1.91029,270900003.0
2006-11-10 05:00:00,1.91029,1.9107,1.91029,1.91065,186500002.0
2006-11-10 05:05:00,1.91075,1.91075,1.91021,1.91033,260399999.0
2006-11-10 05:10:00,1.91035,1.91047,1.90977,1.90977,317300003.0
2006-11-10 05:15:00,1.90968,1.91023,1.90952,1.91022,211999997.0
2006-11-10 05:20:00,1.91012,1.91043,1.90996,1.91043,173999998.0
2006-11-10 05:25:00,1.91049,1.91053,1.91025,1.91025,350600001.0
2006-11-10 05:30:00,1.91022,1.91033,1.90994,1.91033,231300002.0
2006-11-10 05:35:00,1.9103,1.91042,1.91025,1.91027,202700000.0
2006-11-10 05:40:00,1.91037,1.91057,1.91028,1.91039,183300001.0
2006-11-10 05:45:00,1.91042,1.91054,1.9102,1.9102,269599998.0
2006-11-10 05:50:00,1.9104,1.91042,1.90968,1.90992,176000000.0
2006-11-10 05:55:00,1.90988,1.90991,1.90946,1.9096,187199999.0
2006-11-10 06:00:00,1.90965,1.90965,1.90893,1.90893,300700000.0
2006-11-10 06:05:00,1.90904,1.90935,1.909,1.9093,349600000.0
2006-11-10 06:10:00,1.9093,1.90937,1.90911,1.90915,226600002.0
2006-11-10 06:15:00,1.9092,1.90942,1.90905,1.90938,356400000.0
2006-11-10 06:20:00,1.90938,1.90945,1.90917,1.90942,312600000.0
2006-11-10 06:25:00,1.90945,1.9095,1.90923,1.90947,148400001.0
2006-11-10 06:30:00,1.90939,1.90945,1.90915,1.90922,226600002.0
2006-11-10 06:35:00,1.90917,1.90947,1.90901,1.90922,305199998.0
2006-11-10 06:40:00,1.90922,1.90969,1.90905,1.90918,166399999.0
2006-11-10 06:45:00,1.9092,1.90935,1.9091,1.90925,188700001.0
2006-11-10 06:50:00,1.90928,1.90962,1.90918,1.90962,204800000.0
2006-11-10 06:55:00,1.90962,1.90989,1.90929,1.90929,228300001.0
2006-11-10 07:00:00,1.90935,1.90935,1.90822,1.90899,208399999.0
2006-11-10 07:05:00,1.90922,1.90934,1.90899,1.90903,228549998.0
2006-11-10 07:10:00,1.90906,1.90943,1.90904,1.90911,394499995.0
2006-11-10 07:15:00,1.90918,1.90969,1.90912,1.90955,272400000.0
2006-11-10 07:20:00,1.90957,1.90983,1.90951,1.90958,444600000.0
2006-11-10 07:25:00,1.90956,1.90956,1.90915,1.90933,328199999.0
2006-11-10 07:30:00,1.90939,1.90939,1.90854,1.90854,343500005.0
2006-11-10 07:35:00,1.90848,1.90869,1.90813,1.90835,325000003.0
2006-11-10 07:40:00,1.90842,1.90846,1.90814,1.90826,297000000.0
2006-11-10 07:45:00,1.90823,1.90853,1.90815,1.90853,310900000.0
2006-11-10 07:50:00,1.9085,1.9089,1.90844,1.90875,129400000.0
2006-11-10 07:55:00,1.90876,1.90933,1.90874,1.90926,323900001.0
2006-11-10 08:00:00,1.9092,1.9093,1.9091,1.90923,193400000.0
2006-11-10 08:05:00,1.90927,1.90935,1.90911,1.90918,226399999.0
2006-11-10 08:10:00,1.90909,1.90933,1.90892,1.90907,374000000.0
2006-11-10 08:15:00,1.90905,1.90908,1.90873,1.90878,247000002.0
2006-11-10 08:20:00,1.90877,1.90885,1.90813,1.90833,249999999.0
2006-11-10 08:25:00,1.90828,1.90835,1.90757,1.90768,409999996.0
2006-11-10 08:30:00,1.90773,1.90841,1.90773,1.9083,255799999.0
2006-11-10 08:35:00,1.90828,1.90846,1.90815,1.90835,308800000.0
2006-11-10 08:40:00,1.90835,1.90863,1.90833,1.90843,394599999.0
2006-11-10 08:45:00,1.90851,1.9088,1.9084,1.90878,329600001.0
2006-11-10 08:50:00,1.9087,1.90885,1.9081,1.9084,347500001.0
2006-11-10 08:55:00,1.9084,1.90865,1.90822,1.90865,203599999.0
2006-11-10 09:00:00,1.90862,1.90872,1.9084,1.90846,373599996.0
2006-11-10 09:05:00,1.90844,1.90865,1.90806,1.90833,220200000.0
2006-11-10 09:10:00,1.90847,1.90884,1.90847,1.90884,321099998.0
2006-11-10 09:15:00,1.90885,1.9101,1.90873,1.91008,267399998.0
2006-11-10 09:20:00,1.9102,1.91046,1.90983,1.91013,368399999.0
2006-11-10 09:25:00,1.9101,1.91048,1.9101,1.91034,256150001.0
2006-11-10 09:30:00,1.91013,1.91061,1.90998,1.91002,420600001.0
2006-11-10 09:35:00,1.90995,1.91042,1.90993,1.90993,378600003.0
2006-11-10 09:40:00,1.90987,1.91024,1.90863,1.90912,368600008.0
2006-11-10 09:45:00,1.90895,1.90895,1.90797,1.90822,307699998.0
2006-11-10 09:50:00,1.90829,1.90867,1.90734,1.9074,222870001.0
2006-11-10 09:55:00,1.9073,1.90816,1.907,1.90813,338900002.0
2006-11-10 10:00:00,1.90793,1.9083,1.90781,1.90823,325600002.0
2006-11-10 10:05:00,1.90822,1.90859,1.90815,1.90815,267200000.0
2006-11-10 10:10:00,1.90817,1.90912,1.90813,1.9089,357999999.0
2006-11-10 10:15:00,1.90901,1.90929,1.90876,1.90908,285700004.0
2006-11-10 10:20:00,1.90898,1.90902,1.90849,1.90891,256000001.0
2006-11-10 10:25:00,1.90885,1.91158,1.90885,1.91158,391749999.0
2006-11-10 10:30:00,1.91145,1.9124,1.91143,1.91239,404699997.0
2006-11-10 10:35:00,1.91232,1.91246,1.91151,1.91151,382699998.0
2006-11-10 10:40:00,1.91161,1.91164,1.91102,1.9112,446099995.0
2006-11-10 10:45:00,1.91127,1.91185,1.91125,1.9117,310899998.0
2006-11-10 10:50:00,1.91172,1.91296,1.91172,1.91296,231300002.0
2006-11-10 10:55:00,1.913,1.91544,1.91252,1.91478,383200001.0
2006-11-10 11:00:00,1.9147,1.91586,1.91458,1.91562,428100002.0
2006-11-10 11:05:00,1.91581,1.91701,1.91528,1.91528,429799998.0
2006-11-10 11:10:00,1.91506,1.9152,1.91423,1.91482,313099999.0
2006-11-10 11:15:00,1.91483,1.91582,1.9147,1.91582,268000000.0
2006-11-10 11:20:00,1.91575,1.91575,1.91457,1.91467,250199999.0
2006-11-10 11:25:00,1.91453,1.91476,1.91419,1.91422,268500001.0
2006-11-10 11:30:00,1.91409,1.91418,1.91285,1.91376,406600001.0
2006-11-10 11:35:00,1.91368,1.91468,1.91365,1.91403,297499998.0
2006-11-10 11:40:00,1.91384,1.91405,1.91343,1.9136,422800004.0
2006-11-10 11:45:00,1.91349,1.9138,1.9132,1.91374,523600000.0
2006-11-10 11:50:00,1.91384,1.91413,1.9138,1.91389,283700001.0
2006-11-10 11:55:00,1.91391,1.91542,1.91387,1.91542,344800002.0
2006-11-10 12:00:00,1.91548,1.91579,1.91523,1.91566,392199998.0
2006-11-10 12:05:00,1.9157,1.9157,1.91524,1.91533,281400000.0
2006-11-10 12:10:00,1.91532,1.91579,1.91522,1.91555,319199996.0
2006-11-10 12:15:00,1.91567,1.91568,1.91482,1.91495,270100000.0
2006-11-10 12:20:00,1.91508,1.91529,1.91488,1.91527,307899997.0
2006-11-10 12:25:00,1.91539,1.91576,1.91519,1.91521,250599998.0
2006-11-10 12:30:00,1.91525,1.91547,1.91524,1.91543,308499999.0
2006-11-10 12:35:00,1.91538,1.91578,1.91535,1.91568,354400000.0
2006-11-10 12:40:00,1.91582,1.91703,1.91582,1.91703,359049997.0
2006-11-10 12:45:00,1.91733,1.91772,1.9173,1.91766,345699997.0
2006-11-10 12:50:00,1.91749,1.91759,1.91703,1.91711,347700001.0
2006-11-10 12:55:00,1.91723,1.91757,1.91692,1.91723,167300003.0
2006-11-10 13:00:00,1.91731,1.91731,1.91674,1.91686,350699996.0
2006-11-10 13:05:00,1.91675,1.91682,1.91609,1.9164,382700000.0
2006-11-10 13:10:00,1.91635,1.91641,1.91597,1.91641,219599998.0
2006-11-10 13:15:00,1.91643,1.91679,1.91629,1.91654,232499997.0
2006-11-10 13:20:00,1.91653,1.91673,1.91613,1.91623,301000005.0
2006-11-10 13:25:00,1.91615,1.91615,1.91561,1.91598,339199998.0
2006-11-10 13:30:00,1.91599,1.91614,1.9151,1.91519,334100002.0
2006-11-10 13:35:00,1.91527,1.91538,1.91493,1.91538,472000000.0
2006-11-10 13:40:00,1.91552,1.91554,1.91483,1.91521,385399998.0
2006-11-10 13:45:00,1.91523,1.91533,1.91505,1.91525,415799998.0
2006-11-10 13:50:00,1.91518,1.91566,1.91517,1.91566,261599999.0
2006-11-10 13:55:00,1.91572,1.91585,1.91526,1.91526,366700002.0
2006-11-10 14:00:00,1.91529,1.91563,1.91527,1.91563,333549998.0
2006-11-10 14:05:00,1.91565,1.91576,1.91454,1.91468,226600000.0
2006-11-10 14:10:00,1.91467,1.91476,1.91421,1.91476,397899998.0
2006-11-10 14:15:00,1.91473,1.91483,1.91422,1.91438,274700003.0
2006-11-10 14:20:00,1.91428,1.91446,1.91399,1.91402,260399999.0
2006-11-10 14:25:00,1.91403,1.91437,1.91403,1.91423,390600000.0
2006-11-10 14:30:00,1.91433,1.91516,1.91422,1.91503,368100003.0
2006-11-10 14:35:00,1.91503,1.91557,1.91494,1.91541,269000000.0
2006-11-10 14:40:00,1.91543,1.91553,1.91461,1.91491,426700003.0
2006-11-10 14:45:00,1.91497,1.91521,1.91428,1.91428,318400000.0
2006-11-10 14:50:00,1.9144,1.91476,1.91416,1.91421,316600005.0
2006-11-10 14:55:00,1.9142,1.91451,1.91408,1.91418,343250000.0
2006-11-10 15:00:00,1.91418,1.91424,1.91366,1.9141,393600000.0
2006-11-10 15:05:00,1.91405,1.91422,1.91383,1.91396,380499996.0
2006-11-10 15:10:00,1.91378,1.91378,1.91302,1.9133,315700001.0
2006-11-10 15:15:00,1.91328,1.91374,1.91306,1.91353,354600000.0
2006-11-10 15:20:00,1.91367,1.91423,1.91359,1.91363,342199998.0
2006-11-10 15:25:00,1.91362,1.91434,1.91347,1.91434,330499997.0
2006-11-10 15:30:00,1.91433,1.91514,1.91433,1.91509,361500003.0
2006-11-10 15:35:00,1.91522,1.91549,1.91492,1.91492,265799999.0
2006-11-10 15:40:00,1.91492,1.91519,1.9145,1.9145,338200002.0
2006-11-10 15:45:00,1.91439,1.91523,1.91439,1.91484,333200001.0
2006-11-10 15:50:00,1.91478,1.91489,1.91439,1.91439,259549999.0
2006-11-10 15:55:00,1.91448,1.91453,1.91434,1.9144,251900001.0
2006-11-10 16:00:00,1.91425,1.91425,1.91356,1.91408,306099999.0
2006-11-10 16:05:00,1.91405,1.91454,1.91395,1.9144,299699999.0
2006-11-10 16:10:00,1.91437,1.91444,1.91388,1.91416,376000001.0
2006-11-10 16:15:00,1.91419,1.91448,1.91401,1.91447,332200003.0
2006-11-10 16:20:00,1.91449,1.9148,1.91435,1.91473,320700004.0
2006-11-10 16:25:00,1.91477,1.91501,1.91467,1.91478,333099997.0
2006-11-10 16:30:00,1.91467,1.91493,1.91467,1.91493,334800002.0
2006-11-10 16:35:00,1.91489,1.91506,1.91424,1.91443,313800001.0
2006-11-10 16:40:00,1.9144,1.91476,1.91415,1.91462,448500000.0
2006-11-10 16:45:00,1.91463,1.91538,1.91463,1.91531,366000000.0
2006-11-10 16:50:00,1.91521,1.91521,1.91469,1.91495,209499998.0
2006-11-10 16:55:00,1.91503,1.91521,1.91481,1.91498,389150001.0
2006-11-10 17:00:00,1.91485,1.91485,1.91365,1.91373,304300000.0
2006-11-10 17:05:00,1.91365,1.9137,1.9126,1.9126,378000002.0
2006-11-10 17:10:00,1.91269,1.91363,1.91269,1.9135,264199999.0
2006-11-10 17:15:00,1.91337,1.91361,1.9133,1.91342,375900000.0
2006-11-10 17:20:00,1.91336,1.91427,1.91336,1.9142,323199994.0
2006-11-10 17:25:00,1.91427,1.91427,1.91371,1.91381,333200000.0
2006-11-10 17:30:00,1.91375,1.91424,1.91348,1.91424,272300000.0
2006-11-10 17:35:00,1.91427,1.9145,1.91402,1.9143,260300000.0
2006-11-10 17:40:00,1.91412,1.91464,1.91396,1.91459,400099997.0
2006-11-10 17:45:00,1.91462,1.91472,1.91302,1.91323,266400000.0
2006-11-10 17:50:00,1.91322,1.91331,1.91171,1.91244,331800000.0
2006-11-10 17:55:00,1.91252,1.91271,1.91174,1.91174,217799999.0
2006-11-10 18:00:00,1.91189,1.91258,1.91175,1.91245,4260400011.0
2006-11-10 18:05:00,1.91246,1.9127,1.91201,1.91265,4974946977.0
2006-11-10 18:10:00,1.91266,1.91278,1.91247,1.91278,3434800007.0
2006-11-10 18:15:00,1.91283,1.91283,1.91257,1.91266,3507500004.0
2006-11-10 18:20:00,1.91263,1.9129,1.91257,1.9127,3528399990.0
2006-11-10 18:25:00,1.91262,1.91327,1.91254,1.91315,3065650000.0
2006-11-10 18:30:00,1.91315,1.91326,1.91286,1.91293,2948599991.0
2006-11-10 18:35:00,1.91296,1.91312,1.91271,1.91275,924600000.0
2006-11-10 18:40:00,1.9127,1.91273,1.91225,1.91225,1362549999.0
2006-11-10 18:45:00,1.91215,1.91248,1.91188,1.91189,1097499997.0
2006-11-10 18:50:00,1.91188,1.91259,1.91176,1.91213,1864349993.0
2006-11-10 18:55:00,1.91206,1.91206,1.91172,1.91184,2284149997.0
2006-11-10 19:00:00,1.91178,1.91249,1.9116,1.91245,1450499994.0
2006-11-10 19:05:00,1.91235,1.91283,1.91222,1.9126,1826746993.0
2006-11-10 19:10:00,1.91262,1.91271,1.91195,1.91215,1413199996.0
2006-11-10 19:15:00,1.91213,1.91227,1.91203,1.91217,1316669999.0
2006-11-10 19:20:00,1.91216,1.91269,1.91196,1.91265,1488046986.0
2006-11-10 19:25:00,1.91267,1.9128,1.91248,1.9127,1526000000.0
2006-11-10 19:30:00,1.91273,1.91355,1.91273,1.91355,1676599998.0
2006-11-10 19:35:00,1.91357,1.9136,1.91312,1.91332,1332150002.0
2006-11-10 19:40:00,1.91334,1.91372,1.91329,1.91332,1346400001.0
2006-11-10 19:45:00,1.91329,1.91334,1.91304,1.91318,1090299990.0
2006-11-10 19:50:00,1.91311,1.91311,1.9125,1.9125,943700005.0
2006-11-10 19:55:00,1.91243,1.9128,1.91212,1.91263,1448496988.0
2006-11-10 20:00:00,1.91259,1.91262,1.9122,1.91221,952400001.0
2006-11-10 20:05:00,1.91223,1.91255,1.91222,1.91248,916846990.0
2006-11-10 20:10:00,1.91249,1.91257,1.91231,1.91247,881820001.0
2006-11-10 20:15:00,1.91251,1.91289,1.9125,1.91268,1043800001.0
2006-11-10 20:20:00,1.91257,1.91295,1.91252,1.91295,951800001.0
2006-11-10 20:25:00,1.91294,1.91307,1.91271,1.913,1911300002.0
2006-11-10 20:30:00,1.91299,1.91299,1.91262,1.91262,2471920006.0
2006-11-10 20:35:00,1.91259,1.91262,1.91239,1.91257,880450007.0
2006-11-10 20:40:00,1.91257,1.91262,1.9121,1.9123,973700005.0
2006-11-10 20:45:00,1.91237,1.91247,1.91222,1.91245,932999998.0
2006-11-10 20:50:00,1.91237,1.91256,1.91225,1.91246,1963400002.0
2006-11-10 20:55:00,1.91242,1.91275,1.91235,1.91269,1942219991.0
2006-11-10 21:00:00,1.91267,1.91282,1.91256,1.91266,1476799999.0
2006-11-10 21:05:00,1.91266,1.91285,1.91257,1.91257,734599998.0
2006-11-10 21:10:00,1.91266,1.91299,1.9126,1.91289,817150003.0
2006-11-10 21:15:00,1.91293,1.91293,1.91265,1.91283,683200002.0
2006-11-10 21:20:00,1.91283,1.91283,1.91208,1.91246,884899998.0
2006-11-10 21:25:00,1.91247,1.91247,1.91197,1.912,490799998.0
2006-11-10 21:30:00,1.91183,1.91227,1.91173,1.91207,883899999.0
2006-11-10 21:35:00,1.91213,1.91216,1.91197,1.91212,537699999.0
2006-11-10 21:40:00,1.91215,1.91239,1.91212,1.91213,571849998.0
2006-11-10 21:45:00,1.91211,1.91212,1.91181,1.91196,535200001.0
2006-11-10 21:50:00,1.91185,1.91213,1.91181,1.91186,380299998.0
2006-11-10 21:55:00,1.91186,1.91191,1.91094,1.91097,968499999.0
2006-11-10 22:00:00,1.91106,1.91165,1.91082,1.91083,747900004.0
2006-11-10 22:05:00,1.91079,1.9108,1.91047,1.91072,340200001.0
2006-11-10 22:10:00,1.91065,1.91087,1.91059,1.91087,336400002.0
2006-11-10 22:15:00,1.91093,1.91115,1.91066,1.91084,684999999.0
2006-11-10 22:20:00,1.91083,1.91109,1.91067,1.91067,490800000.0
2006-11-10 22:25:00,1.91066,1.91084,1.91057,1.91073,649899997.0
2006-11-10 22:30:00,1.91075,1.91077,1.91059,1.91068,644200000.0
2006-11-10 22:35:00,1.91076,1.91105,1.91076,1.91099,232200001.0
2006-11-10 22:40:00,1.91099,1.91108,1.91086,1.91095,517749996.0
2006-11-10 22:45:00,1.91093,1.91097,1.91058,1.91062,365500002.0
2006-11-10 22:50:00,1.91075,1.91091,1.91061,1.91076,284199998.0
2006-11-10 22:55:00,1.91077,1.91087,1.91049,1.91063,364100001.0
2006-11-10 23:00:00,1.91066,1.91121,1.91058,1.91116,317800002.0
2006-11-10 23:05:00,1.91108,1.91112,1.91086,1.911,224100001.0
2006-11-10 23:10:00,1.911,1.91132,1.91082,1.91132,289899997.0
2006-11-10 23:15:00,1.91127,1.91134,1.91105,1.91127,260799997.0
2006-11-10 23:20:00,1.91133,1.91146,1.9111,1.9114,257199995.0
2006-11-10 23:25:00,1.9113,1.9113,1.91084,1.91084,245199996.0
2006-11-10 23:30:00,1.91077,1.91088,1.91055,1.91063,253199999.0
2006-11-10 23:35:00,1.91063,1.91069,1.91039,1.91042,266299999.0
2006-11-10 23:40:00,1.91057,1.91063,1.91006,1.91006,235400000.0
2006-11-10 23:45:00,1.91006,1.91093,1.90996,1.91039,260200002.0
2006-11-10 23:50:00,1.91027,1.91046,1.91016,1.91039,133699999.0
2006-11-10 23:55:00,1.91057,1.91059,1.91026,1.91033,164499999.0
2006-11-13 00:00:00,1.912,1.912,1.9114,1.9115,235499991.0
2006-11-13 00:05:00,1.9114,1.9115,1.9114,1.9114,78499997.0
2006-11-13 00:10:00,1.9113,1.9113,1.9113,1.9113,78499997.0
2006-11-13 00:20:00,1.9112,1.9113,1.9112,1.9113,156999994.0
2006-11-13 00:25:00,1.9114,1.9114,1.9113,1.9113,78499997.0
2006-11-13 00:30:00,1.9115,1.9118,1.9113,1.9115,156999994.0
2006-11-13 00:35:00,1.9114,1.9116,1.9114,1.9115,235499991.0
2006-11-13 00:40:00,1.9116,1.9116,1.9116,1.9116,78499997.0
2006-11-13 00:45:00,1.9114,1.9115,1.9114,1.9115,78499997.0
2006-11-13 00:50:00,1.9116,1.9116,1.9113,1.9113,235499991.0
2006-11-13 00:55:00,1.9114,1.9116,1.9113,1.9113,235499991.0
2006-11-13 01:00:00,1.9114,1.9115,1.9111,1.9112,392499985.0
2006-11-13 01:05:00,1.9113,1.9116,1.9112,1.9114,313999988.0
2006-11-13 01:10:00,1.9115,1.9122,1.9114,1.912,392499985.0
2006-11-13 01:15:00,1.9121,1.9126,1.9121,1.9125,313999988.0
2006-11-13 01:20:00,1.9126,1.9129,1.9125,1.9127,392499985.0
2006-11-13 01:25:00,1.9128,1.913,1.9128,1.9128,313999988.0
2006-11-13 01:30:00,1.913,1.9131,1.9128,1.9129,392499985.0
2006-11-13 01:35:00,1.913,1.913,1.9129,1.9129,156999994.0
2006-11-13 01:40:00,1.913,1.9132,1.9129,1.9131,156999994.0
2006-11-13 01:45:00,1.9133,1.9143,1.9131,1.9142,392499985.0
2006-11-13 01:50:00,1.914,1.9141,1.9131,1.9135,392499985.0
2006-11-13 01:55:00,1.9137,1.9138,1.913,1.9137,392499985.0
2006-11-13 02:00:00,1.91146,1.91146,1.91116,1.91127,243799997.0
2006-11-13 02:05:00,1.91126,1.9115,1.91117,1.9115,132600000.0
2006-11-13 02:10:00,1.91172,1.91209,1.91142,1.91202,313599998.0
2006-11-13 02:15:00,1.91209,1.91262,1.91208,1.91257,315800003.0
2006-11-13 02:20:00,1.91259,1.91281,1.91258,1.91278,249900001.0
2006-11-13 02:25:00,1.91282,1.91295,1.91266,1.91287,247399999.0
2006-11-13 02:30:00,1.91284,1.91308,1.91276,1.91297,248900001.0
2006-11-13 02:35:00,1.91305,1.91305,1.91282,1.91295,237999999.0
2006-11-13 02:40:00,1.9129,1.91315,1.9129,1.91315,264499998.0
2006-11-13 02:45:00,1.91316,1.91411,1.91315,1.91403,409446991.0
2006-11-13 02:50:00,1.91402,1.91407,1.91326,1.91348,252400000.0
2006-11-13 02:55:00,1.91337,1.91375,1.91316,1.91364,450400001.0
2006-11-13 03:00:00,1.91361,1.91363,1.91305,1.91343,230800002.0
2006-11-13 03:05:00,1.91344,1.91395,1.91317,1.91395,238799998.0
2006-11-13 03:10:00,1.91406,1.91435,1.91384,1.91415,184399999.0
2006-11-13 03:15:00,1.91424,1.91465,1.91409,1.91457,406399999.0
2006-11-13 03:20:00,1.91459,1.9147,1.9145,1.9147,199240000.0
2006-11-13 03:25:00,1.91465,1.915,1.91456,1.91475,271649998.0
2006-11-13 03:30:00,1.91469,1.91486,1.91416,1.91416,271000000.0
2006-11-13 03:35:00,1.9142,1.91486,1.91409,1.91485,270099997.0
2006-11-13 03:40:00,1.91497,1.91508,1.91466,1.91469,233100002.0
2006-11-13 03:45:00,1.91456,1.91469,1.91432,1.91445,241500001.0
2006-11-13 03:50:00,1.91438,1.91453,1.91417,1.91437,448599999.0
2006-11-13 03:55:00,1.91437,1.91442,1.91421,1.91441,293799994.0
2006-11-13 04:00:00,1.91443,1.91451,1.91423,1.91423,308700001.0
2006-11-13 04:05:00,1.91427,1.91432,1.91337,1.91349,443700002.0
2006-11-13 04:10:00,1.91341,1.91345,1.91323,1.91328,181599998.0
2006-11-13 04:15:00,1.9134,1.9135,1.91337,1.91341,218100000.0
2006-11-13 04:20:00,1.9133,1.9136,1.9133,1.91342,380499996.0
2006-11-13 04:25:00,1.91338,1.91338,1.91308,1.91333,409500000.0
2006-11-13 04:30:00,1.9133,1.91349,1.91304,1.9132,239400000.0
2006-11-13 04:35:00,1.91333,1.91362,1.91326,1.91337,228300001.0
2006-11-13 04:40:00,1.91338,1.9134,1.91306,1.91306,251099999.0
2006-11-13 04:45:00,1.91321,1.91349,1.91316,1.91345,170600001.0
2006-11-13 04:50:00,1.91347,1.9137,1.91333,1.9137,191999999.0
2006-11-13 04:55:00,1.91362,1.91374,1.91351,1.91368,266299998.0
2006-11-13 05:00:00,1.91365,1.9137,1.91356,1.91358,199900002.0
2006-11-13 05:05:00,1.9136,1.91365,1.91346,1.9136,126399999.0
2006-11-13 05:10:00,1.91363,1.91363,1.91334,1.91358,297399997.0
2006-11-13 05:15:00,1.9136,1.91365,1.91344,1.91352,258999999.0
2006-11-13 05:20:00,1.91348,1.91363,1.91345,1.9135,215899998.0
2006-11-13 05:25:00,1.91351,1.91374,1.91351,1.9137,221200002.0
2006-11-13 05:30:00,1.9137,1.91397,1.91355,1.91385,270800002.0
2006-11-13 05:35:00,1.91376,1.9139,1.91374,1.91385,202250000.0
2006-11-13 05:40:00,1.91391,1.91396,1.91357,1.91368,266499998.0
2006-11-13 05:45:00,1.91363,1.91392,1.91361,1.9137,218700000.0
2006-11-13 05:50:00,1.91373,1.91397,1.91373,1.91395,167000003.0
2006-11-13 05:55:00,1.9139,1.91416,1.91382,1.91408,217900000.0
2006-11-13 06:00:00,1.91412,1.91417,1.91381,1.914,295699999.0
2006-11-13 06:05:00,1.914,1.91405,1.91365,1.9138,303300000.0
2006-11-13 06:10:00,1.9138,1.9139,1.91363,1.91371,240170000.0
2006-11-13 06:15:00,1.91381,1.91393,1.91371,1.9138,288400002.0
2006-11-13 06:20:00,1.91377,1.91393,1.91368,1.91384,355400003.0
2006-11-13 06:25:00,1.91386,1.91408,1.91376,1.91407,172800000.0
2006-11-13 06:30:00,1.914,1.91405,1.91392,1.914,263299998.0
2006-11-13 06:35:00,1.914,1.91405,1.9139,1.91395,113499999.0
2006-11-13 06:40:00,1.91403,1.91413,1.91375,1.9138,192600000.0
2006-11-13 06:45:00,1.91384,1.91411,1.91372,1.91405,239299998.0
2006-11-13 06:50:00,1.91409,1.91421,1.91378,1.91395,256600001.0
2006-11-13 06:55:00,1.91398,1.91398,1.91369,1.91369,98900000.0
2006-11-13 07:00:00,1.91387,1.91389,1.9137,1.9137,244000000.0
2006-11-13 07:05:00,1.91365,1.91403,1.91362,1.91394,195900001.0
2006-11-13 07:10:00,1.91394,1.91409,1.91375,1.91378,335699998.0
2006-11-13 07:15:00,1.91382,1.91417,1.91372,1.91405,209600002.0
2006-11-13 07:20:00,1.91408,1.91417,1.91403,1.9141,203199998.0
2006-11-13 07:25:00,1.9141,1.91417,1.91397,1.91405,265000000.0
2006-11-13 07:30:00,1.91401,1.91401,1.91361,1.91383,346200000.0
2006-11-13 07:35:00,1.91385,1.9139,1.91353,1.91365,263100002.0
2006-11-13 07:40:00,1.91372,1.91393,1.91364,1.91393,288199998.0
2006-11-13 07:45:00,1.91392,1.91392,1.91372,1.91377,201500000.0
2006-11-13 07:50:00,1.91377,1.91401,1.91375,1.9138,128900000.0
2006-11-13 07:55:00,1.91384,1.91395,1.91372,1.91387,217400001.0
2006-11-13 08:00:00,1.91373,1.91382,1.91338,1.91338,230699998.0
2006-11-13 08:05:00,1.91337,1.91343,1.91323,1.91335,245500002.0
2006-11-13 08:10:00,1.9133,1.91349,1.91307,1.91322,416200002.0
2006-11-13 08:15:00,1.91335,1.91335,1.9129,1.91298,264499999.0
2006-11-13 08:20:00,1.91295,1.91302,1.91282,1.91289,251499998.0
2006-11-13 08:25:00,1.91278,1.91308,1.9126,1.91308,332099999.0
2006-11-13 08:30:00,1.9131,1.9135,1.9131,1.91335,269099997.0
2006-11-13 08:35:00,1.91332,1.91344,1.91324,1.91331,276900001.0
2006-11-13 08:40:00,1.91327,1.91341,1.91307,1.91307,326700001.0
2006-11-13 08:45:00,1.91323,1.9134,1.91296,1.913,382799997.0
2006-11-13 08:50:00,1.91299,1.91312,1.91257,1.91262,166499998.0
2006-11-13 08:55:00,1.91266,1.913,1.91266,1.91287,227099999.0
2006-11-13 09:00:00,1.91288,1.91313,1.91279,1.91305,293300001.0
2006-11-13 09:05:00,1.9131,1.91315,1.91259,1.91272,269450001.0
2006-11-13 09:10:00,1.91277,1.913,1.91255,1.91296,228700002.0
2006-11-13 09:15:00,1.91289,1.91316,1.91277,1.91316,308900002.0
2006-11-13 09:20:00,1.91329,1.91353,1.91309,1.91317,316299999.0
2006-11-13 09:25:00,1.91313,1.91351,1.91313,1.91337,219800000.0
2006-11-13 09:30:00,1.91323,1.91335,1.91226,1.91232,315200001.0
2006-11-13 09:35:00,1.91232,1.91245,1.91147,1.91179,315899997.0
2006-11-13 09:40:00,1.91183,1.91284,1.91152,1.91284,363200001.0
2006-11-13 09:45:00,1.91279,1.91284,1.91233,1.91248,285999998.0
2006-11-13 09:50:00,1.91255,1.91267,1.91223,1.91229,229300000.0
2006-11-13 09:55:00,1.91226,1.91237,1.91162,1.912,196900001.0
2006-11-13 10:00:00,1.91204,1.91218,1.91154,1.9116,276800000.0
2006-11-13 10:05:00,1.91162,1.91173,1.9106,1.91173,278500000.0
2006-11-13 10:10:00,1.91185,1.91213,1.91164,1.91208,284000000.0
2006-11-13 10:15:00,1.91203,1.91217,1.91187,1.91198,308899998.0
2006-11-13 10:20:00,1.91189,1.91206,1.91171,1.91187,233100001.0
2006-11-13 10:25:00,1.912,1.91221,1.912,1.91212,282900002.0
2006-11-13 10:30:00,1.91214,1.9122,1.91197,1.9122,377600003.0
2006-11-13 10:35:00,1.91221,1.91221,1.91198,1.912,182800000.0
2006-11-13 10:40:00,1.91209,1.9122,1.91191,1.91208,374600003.0
2006-11-13 10:45:00,1.91222,1.9125,1.91213,1.91215,230100000.0
2006-11-13 10:50:00,1.91206,1.91207,1.91146,1.9118,270400001.0
2006-11-13 10:55:00,1.91182,1.91182,1.91125,1.91142,391000002.0
2006-11-13 11:00:00,1.91143,1.91143,1.91066,1.91085,243499998.0
2006-11-13 11:05:00,1.91092,1.91146,1.91092,1.91135,343800002.0
2006-11-13 11:10:00,1.91127,1.91132,1.91113,1.91119,333299998.0
2006-11-13 11:15:00,1.91118,1.9113,1.91073,1.911,315400002.0
2006-11-13 11:20:00,1.91095,1.91116,1.9106,1.91116,254000002.0
2006-11-13 11:25:00,1.91099,1.91099,1.91039,1.91053,347446990.0
2006-11-13 11:30:00,1.91036,1.91071,1.90944,1.91055,293799999.0
2006-11-13 11:35:00,1.91043,1.91043,1.908,1.90817,362100002.0
2006-11-13 11:40:00,1.90818,1.90919,1.90818,1.90903,400699998.0
2006-11-13 11:45:00,1.90897,1.90901,1.90805,1.90816,348699998.0
2006-11-13 11:50:00,1.90813,1.90813,1.90668,1.90668,328999997.0
2006-11-13 11:55:00,1.90662,1.90701,1.90657,1.90686,253200001.0
2006-11-13 12:00:00,1.90678,1.90678,1.90624,1.90652,482799998.0
2006-11-13 12:05:00,1.90662,1.90719,1.90642,1.90719,235300000.0
2006-11-13 12:10:00,1.9074,1.90749,1.90721,1.90724,366299998.0
2006-11-13 12:15:00,1.90725,1.90739,1.90704,1.90715,272599998.0
2006-11-13 12:20:00,1.90727,1.90754,1.90724,1.9075,314699998.0
2006-11-13 12:25:00,1.90749,1.908,1.90721,1.90745,370200003.0
2006-11-13 12:30:00,1.90754,1.90761,1.90728,1.90728,425899998.0
2006-11-13 12:35:00,1.9073,1.90734,1.90651,1.9067,214199997.0
2006-11-13 12:40:00,1.90669,1.90715,1.90658,1.90715,342000002.0
2006-11-13 12:45:00,1.90722,1.90722,1.90668,1.90676,310199997.0
2006-11-13 12:50:00,1.90688,1.90697,1.90655,1.90682,504500000.0
2006-11-13 12:55:00,1.90684,1.90712,1.9065,1.90701,311100002.0
2006-11-13 13:00:00,1.90697,1.9071,1.90646,1.90646,284099998.0
2006-11-13 13:05:00,1.90628,1.90628,1.90565,1.90575,358699998.0
2006-11-13 13:10:00,1.90578,1.90581,1.90545,1.90574,401500000.0
2006-11-13 13:15:00,1.90575,1.90625,1.90562,1.90603,284899998.0
2006-11-13 13:20:00,1.90597,1.906,1.90524,1.90535,227400001.0
2006-11-13 13:25:00,1.90539,1.90576,1.90535,1.90576,305599999.0
2006-11-13 13:30:00,1.90578,1.90585,1.90534,1.90534,304700001.0
2006-11-13 13:35:00,1.90554,1.90563,1.90478,1.90493,382399999.0
2006-11-13 13:40:00,1.90501,1.90515,1.90491,1.90515,357900000.0
2006-11-13 13:45:00,1.90506,1.9051,1.90441,1.90462,452299999.0
2006-11-13 13:50:00,1.90465,1.90556,1.90459,1.90556,333900005.0
2006-11-13 13:55:00,1.90548,1.9057,1.9054,1.90545,341100002.0
2006-11-13 14:00:00,1.90552,1.90565,1.90436,1.90436,280299997.0
2006-11-13 14:05:00,1.90411,1.90412,1.90364,1.90402,285150001.0
2006-11-13 14:10:00,1.9041,1.9044,1.904,1.9044,244749998.0
2006-11-13 14:15:00,1.90445,1.90451,1.90381,1.90381,312400000.0
2006-11-13 14:20:00,1.90368,1.90421,1.90368,1.90412,234000001.0
2006-11-13 14:25:00,1.90418,1.9043,1.90395,1.90407,368770000.0
2006-11-13 14:30:00,1.90418,1.9045,1.90413,1.9045,342899998.0
2006-11-13 14:35:00,1.90447,1.90463,1.90428,1.90463,379099997.0
2006-11-13 14:40:00,1.90475,1.90531,1.90466,1.90524,218599999.0
2006-11-13 14:45:00,1.90511,1.90517,1.90487,1.90499,319399998.0
2006-11-13 14:50:00,1.90499,1.90499,1.90448,1.90458,292000000.0
2006-11-13 14:55:00,1.90465,1.90502,1.90453,1.90494,431000001.0
2006-11-13 15:00:00,1.90494,1.90522,1.90486,1.905,328199997.0
2006-11-13 15:05:00,1.90508,1.90525,1.90447,1.90457,436899998.0
2006-11-13 15:10:00,1.90457,1.90457,1.90391,1.90413,298800000.0
2006-11-13 15:15:00,1.90414,1.90516,1.90405,1.90467,342349997.0
2006-11-13 15:20:00,1.90452,1.90454,1.90387,1.90413,286100001.0
2006-11-13 15:25:00,1.90412,1.90457,1.90395,1.90449,383900000.0
2006-11-13 15:30:00,1.90439,1.90446,1.90402,1.90402,330100004.0
2006-11-13 15:35:00,1.904,1.90444,1.90383,1.9041,245199999.0
2006-11-13 15:40:00,1.90411,1.90424,1.90349,1.90349,373899998.0
2006-11-13 15:45:00,1.90349,1.90379,1.90329,1.90375,381800003.0
2006-11-13 15:50:00,1.90377,1.9044,1.90373,1.90422,296400001.0
2006-11-13 15:55:00,1.90422,1.90439,1.90406,1.90429,339599997.0
2006-11-13 16:00:00,1.90433,1.9044,1.90299,1.90299,334499995.0
2006-11-13 16:05:00,1.90293,1.90309,1.90205,1.90225,288400004.0
2006-11-13 16:10:00,1.90226,1.90268,1.90226,1.90266,348499998.0
2006-11-13 16:15:00,1.9027,1.90288,1.90142,1.90147,343600000.0
2006-11-13 16:20:00,1.90159,1.90258,1.90156,1.9025,296099996.0
2006-11-13 16:25:00,1.90244,1.90286,1.90223,1.90246,263599998.0
2006-11-13 16:30:00,1.90231,1.90235,1.90164,1.90183,331499999.0
2006-11-13 16:35:00,1.9018,1.90232,1.90161,1.90214,328346995.0
2006-11-13 16:40:00,1.90211,1.90251,1.90189,1.90223,376399997.0
2006-11-13 16:45:00,1.90206,1.90206,1.90149,1.90149,321499995.0
2006-11-13 16:50:00,1.90165,1.90175,1.90122,1.90158,283400000.0
2006-11-13 16:55:00,1.90167,1.90215,1.90157,1.90205,401700001.0
2006-11-13 17:00:00,1.90192,1.90213,1.90143,1.90153,422100003.0
2006-11-13 17:05:00,1.90133,1.90133,1.89999,1.9001,287400002.0
2006-11-13 17:10:00,1.90004,1.90065,1.89985,1.90046,304999999.0
2006-11-13 17:15:00,1.90026,1.90036,1.89974,1.89992,269299999.0
2006-11-13 17:20:00,1.89981,1.90023,1.89967,1.90008,344200000.0
2006-11-13 17:25:00,1.90015,1.9002,1.89974,1.89987,290499998.0
2006-11-13 17:30:00,1.89983,1.90017,1.89971,1.9001,282399999.0
2006-11-13 17:35:00,1.90009,1.90048,1.90001,1.90037,399199996.0
2006-11-13 17:40:00,1.90058,1.90135,1.90058,1.90135,293200001.0
2006-11-13 17:45:00,1.90147,1.90196,1.90147,1.90186,281799999.0
2006-11-13 17:50:00,1.90179,1.90227,1.90153,1.90216,441999995.0
2006-11-13 17:55:00,1.90208,1.90308,1.90192,1.90306,261300000.0
2006-11-13 18:00:00,1.90302,1.90309,1.90249,1.90296,4150799993.0
2006-11-13 18:05:00,1.90297,1.90309,1.90243,1.90255,5189649999.0
2006-11-13 18:10:00,1.90252,1.90259,1.90187,1.90232,3665500002.0
2006-11-13 18:15:00,1.90242,1.90255,1.90174,1.90179,3298700004.0
2006-11-13 18:20:00,1.90178,1.90195,1.9012,1.9013,3242649998.0
2006-11-13 18:25:00,1.90123,1.9018,1.90114,1.90174,3285170006.0
2006-11-13 18:30:00,1.90181,1.90247,1.90179,1.90219,3034599998.0
2006-11-13 18:35:00,1.90208,1.90211,1.9016,1.90165,956499998.0
2006-11-13 18:40:00,1.90163,1.90171,1.90131,1.90152,1449349998.0
2006-11-13 18:45:00,1.90148,1.90174,1.90118,1.90145,961549998.0
2006-11-13 18:50:00,1.90147,1.90205,1.9013,1.90175,2074446985.0
2006-11-13 18:55:00,1.90178,1.90208,1.90161,1.90202,2582699992.0
2006-11-13 19:00:00,1.90208,1.90223,1.90186,1.90213,1405220007.0
2006-11-13 19:05:00,1.90215,1.90219,1.9015,1.90163,2014846994.0
2006-11-13 19:10:00,1.90161,1.90174,1.90147,1.90165,1504146993.0
2006-11-13 19:15:00,1.90167,1.90182,1.90154,1.90182,1345649998.0
2006-11-13 19:20:00,1.90178,1.90214,1.90164,1.90203,1545799989.0
2006-11-13 19:25:00,1.90211,1.90228,1.90179,1.90213,1564869991.0
2006-11-13 19:30:00,1.90202,1.90214,1.90125,1.90141,1353450004.0
2006-11-13 19:35:00,1.90135,1.90137,1.90076,1.90092,1236899999.0
2006-11-13 19:40:00,1.9009,1.90102,1.90041,1.90044,1362600000.0
2006-11-13 19:45:00,1.90048,1.90062,1.89991,1.89998,1216599999.0
2006-11-13 19:50:00,1.89999,1.90119,1.89999,1.9007,998099992.0
2006-11-13 19:55:00,1.90061,1.90076,1.90046,1.90046,1371969993.0
2006-11-13 20:00:00,1.90042,1.90101,1.90042,1.90071,853899996.0
2006-11-13 20:05:00,1.90065,1.90083,1.90049,1.90052,914700002.0
2006-11-13 20:10:00,1.90048,1.90102,1.90036,1.90081,998799991.0
2006-11-13 20:15:00,1.90076,1.90083,1.90041,1.90055,916400007.0
2006-11-13 20:20:00,1.90052,1.90062,1.90037,1.90055,981599999.0
2006-11-13 20:25:00,1.90049,1.90055,1.90015,1.9002,1648849997.0
2006-11-13 20:30:00,1.9002,1.9003,1.90003,1.9002,2523700003.0
2006-11-13 20:35:00,1.90022,1.90057,1.90009,1.9002,996749998.0
2006-11-13 20:40:00,1.90019,1.90049,1.90002,1.90027,1158799996.0
2006-11-13 20:45:00,1.90024,1.90035,1.90009,1.90033,887899997.0
2006-11-13 20:50:00,1.90033,1.9004,1.90009,1.90009,2004249997.0
2006-11-13 20:55:00,1.90008,1.90014,1.89988,1.90008,2290100010.0
2006-11-13 21:00:00,1.90007,1.90021,1.89998,1.90005,1369699996.0
2006-11-13 21:05:00,1.9,1.90009,1.89978,1.89997,781999997.0
2006-11-13 21:10:00,1.90007,1.90065,1.90007,1.90042,881699996.0
2006-11-13 21:15:00,1.90052,1.90053,1.90023,1.90035,705350001.0
2006-11-13 21:20:00,1.90037,1.90062,1.90031,1.90047,929099997.0
2006-11-13 21:25:00,1.90049,1.90087,1.90034,1.90086,687300000.0
2006-11-13 21:30:00,1.90085,1.90085,1.9006,1.90066,771900001.0
2006-11-13 21:35:00,1.90075,1.90122,1.90075,1.90112,536799999.0
2006-11-13 21:40:00,1.90108,1.90113,1.90047,1.90061,715199995.0
2006-11-13 21:45:00,1.90065,1.90079,1.90036,1.90046,645299997.0
2006-11-13 21:50:00,1.9005,1.9007,1.90037,1.90047,522100003.0
2006-11-13 21:55:00,1.90047,1.90102,1.90045,1.90102,782899999.0
2006-11-13 22:00:00,1.90109,1.90115,1.90052,1.90052,751799997.0
2006-11-13 22:05:00,1.90052,1.90065,1.9005,1.90058,404200001.0
2006-11-13 22:10:00,1.90052,1.90081,1.90046,1.9007,531300000.0
2006-11-13 22:15:00,1.90075,1.90075,1.90056,1.90062,843699996.0
2006-11-13 22:20:00,1.90061,1.9008,1.90056,1.90072,602399999.0
2006-11-13 22:25:00,1.90068,1.90096,1.90061,1.90093,495300000.0
2006-11-13 22:30:00,1.90099,1.90099,1.90071,1.90072,595599999.0
2006-11-13 22:35:00,1.90073,1.90083,1.90065,1.90078,267000003.0
2006-11-13 22:40:00,1.90082,1.90103,1.90065,1.90075,477249999.0
2006-11-13 22:45:00,1.90075,1.90085,1.90067,1.90073,317599999.0
2006-11-13 22:50:00,1.90075,1.90089,1.90062,1.90083,237100000.0
2006-11-13 22:55:00,1.90085,1.90093,1.90069,1.90078,320600001.0
2006-11-13 23:00:00,1.9007,1.90093,1.90055,1.90092,172700001.0
2006-11-13 23:05:00,1.90094,1.90102,1.90076,1.90098,249200001.0
2006-11-13 23:10:00,1.90098,1.90104,1.90059,1.90083,362699999.0
2006-11-13 23:15:00,1.90078,1.90093,1.90052,1.90069,212199999.0
2006-11-13 23:20:00,1.90081,1.90095,1.9007,1.90095,276100002.0
2006-11-13 23:25:00,1.9009,1.90103,1.90088,1.90101,165099999.0
2006-11-13 23:30:00,1.90101,1.90101,1.90072,1.90073,259699999.0
2006-11-13 23:35:00,1.90069,1.90095,1.90067,1.90095,222000001.0
2006-11-13 23:40:00,1.90093,1.90106,1.90064,1.9009,246000003.0
2006-11-13 23:45:00,1.90105,1.90128,1.90094,1.90103,271000000.0
2006-11-13 23:50:00,1.9011,1.90129,1.90105,1.9012,263200000.0
2006-11-13 23:55:00,1.90123,1.90123,1.90095,1.901,154600000.0
2006-11-14 00:00:00,1.90092,1.90096,1.90063,1.90086,145100000.0
2006-11-14 00:05:00,1.90098,1.90101,1.90057,1.90059,262799999.0
2006-11-14 00:10:00,1.90098,1.9015,1.90072,1.9015,234399999.0
2006-11-14 00:15:00,1.9013,1.9013,1.90054,1.90066,234000001.0
2006-11-14 00:20:00,1.90068,1.90115,1.90068,1.90108,155400000.0
2006-11-14 00:25:00,1.90095,1.90139,1.90095,1.90117,293600000.0
2006-11-14 00:30:00,1.90146,1.90154,1.90135,1.90142,91800002.0
2006-11-14 00:35:00,1.90142,1.90153,1.90133,1.90147,124800001.0
2006-11-14 00:40:00,1.90152,1.90165,1.90148,1.90159,328499999.0
2006-11-14 00:45:00,1.90158,1.90171,1.90148,1.90171,241699999.0
2006-11-14 00:50:00,1.9017,1.90178,1.90158,1.90168,194599999.0
2006-11-14 00:55:00,1.9016,1.90168,1.90152,1.9016,312899999.0
2006-11-14 01:00:00,1.90158,1.90212,1.9015,1.90206,274700001.0
2006-11-14 01:05:00,1.9021,1.9021,1.90183,1.90205,217999999.0
2006-11-14 01:10:00,1.90207,1.90207,1.9011,1.90141,364600000.0
2006-11-14 01:15:00,1.90145,1.9018,1.90138,1.90157,200100001.0
2006-11-14 01:20:00,1.9015,1.90162,1.9014,1.90155,110549999.0
2006-11-14 01:25:00,1.90152,1.9017,1.90132,1.9017,290600000.0
2006-11-14 01:30:00,1.9018,1.90211,1.90155,1.90166,280700000.0
2006-11-14 01:35:00,1.9016,1.90216,1.90148,1.90216,290599998.0
2006-11-14 01:40:00,1.90215,1.90229,1.90199,1.90199,214400000.0
2006-11-14 01:45:00,1.90201,1.90206,1.90192,1.90198,184500001.0
2006-11-14 01:50:00,1.9022,1.90361,1.9022,1.90343,270900001.0
2006-11-14 01:55:00,1.90367,1.90481,1.90367,1.90468,217099998.0
2006-11-14 02:00:00,1.90465,1.90469,1.90391,1.90391,287100000.0
2006-11-14 02:05:00,1.904,1.9041,1.90336,1.90342,257199998.0
2006-11-14 02:10:00,1.90352,1.90392,1.90342,1.90369,373700000.0
2006-11-14 02:15:00,1.90397,1.90397,1.90342,1.90344,383799998.0
2006-11-14 02:20:00,1.90342,1.90376,1.90337,1.90345,352799996.0
2006-11-14 02:25:00,1.9033,1.90363,1.90314,1.90363,469099997.0
2006-11-14 02:30:00,1.90365,1.90378,1.90332,1.9034,272600000.0
2006-11-14 02:35:00,1.90343,1.90397,1.90343,1.90396,301999998.0
2006-11-14 02:40:00,1.90392,1.904,1.90331,1.90362,316999999.0
2006-11-14 02:45:00,1.90358,1.90358,1.90309,1.90315,179399999.0
2006-11-14 02:50:00,1.9031,1.9033,1.90301,1.90325,191099999.0
2006-11-14 02:55:00,1.90312,1.90312,1.90239,1.90256,417499998.0
2006-11-14 03:00:00,1.9025,1.90252,1.90189,1.90193,388799999.0
2006-11-14 03:05:00,1.90186,1.90227,1.90186,1.90217,360599999.0
2006-11-14 03:10:00,1.90213,1.90236,1.90198,1.90232,351700003.0
2006-11-14 03:15:00,1.90206,1.90206,1.90153,1.90193,240600002.0
2006-11-14 03:20:00,1.90195,1.90226,1.9019,1.90218,125399999.0
2006-11-14 03:25:00,1.9022,1.90231,1.90217,1.9022,195550001.0
2006-11-14 03:30:00,1.90235,1.90282,1.90235,1.90265,193200001.0
2006-11-14 03:35:00,1.90268,1.90297,1.90264,1.90268,231899999.0
2006-11-14 03:40:00,1.90272,1.90272,1.9021,1.90223,167499999.0
2006-11-14 03:45:00,1.90218,1.90232,1.90153,1.90164,285399998.0
2006-11-14 03:50:00,1.90171,1.90212,1.90171,1.90178,310900000.0
2006-11-14 03:55:00,1.90186,1.9026,1.90186,1.9026,270100002.0
2006-11-14 04:00:00,1.90253,1.90268,1.90234,1.9026,187100001.0
2006-11-14 04:05:00,1.90266,1.90353,1.90266,1.90315,282799999.0
2006-11-14 04:10:00,1.90305,1.90324,1.903,1.903,336800001.0
2006-11-14 04:15:00,1.90312,1.90319,1.90302,1.90318,259399997.0
2006-11-14 04:20:00,1.90308,1.90326,1.90301,1.90308,267700000.0
2006-11-14 04:25:00,1.9031,1.90325,1.90305,1.90323,270600001.0
2006-11-14 04:30:00,1.90316,1.90324,1.90287,1.9031,310199999.0
2006-11-14 04:35:00,1.9031,1.90335,1.9031,1.9033,215200000.0
2006-11-14 04:40:00,1.90336,1.90342,1.90318,1.9032,153200000.0
2006-11-14 04:45:00,1.90324,1.90328,1.90316,1.90318,158800000.0
2006-11-14 04:50:00,1.90318,1.90325,1.90312,1.90322,100900000.0
2006-11-14 04:55:00,1.90321,1.90364,1.9031,1.9036,260600001.0
2006-11-14 05:00:00,1.90361,1.90372,1.9034,1.9036,116300000.0
2006-11-14 05:05:00,1.90368,1.90379,1.90362,1.90378,113669999.0
2006-11-14 05:10:00,1.90385,1.90385,1.9037,1.9038,181599998.0
2006-11-14 05:15:00,1.9038,1.9038,1.90353,1.90373,225899998.0
2006-11-14 05:20:00,1.90368,1.90377,1.90353,1.9036,244700001.0
2006-11-14 05:25:00,1.90362,1.90365,1.9035,1.90352,223300000.0
2006-11-14 05:30:00,1.90359,1.90373,1.90337,1.90373,218200000.0
2006-11-14 05:35:00,1.90372,1.90377,1.90349,1.90375,158100000.0
2006-11-14 05:40:00,1.90382,1.90399,1.90361,1.90388,269769998.0
2006-11-14 05:45:00,1.90393,1.90393,1.90373,1.90378,259300001.0
2006-11-14 05:50:00,1.9037,1.9037,1.9034,1.90358,293699998.0
2006-11-14 05:55:00,1.9035,1.90359,1.90329,1.90339,229100000.0
2006-11-14 06:00:00,1.90345,1.90375,1.90336,1.90356,237200000.0
2006-11-14 06:05:00,1.9036,1.90386,1.90355,1.90362,287899997.0
2006-11-14 06:10:00,1.90368,1.90427,1.90346,1.9041,349899997.0
2006-11-14 06:15:00,1.90417,1.90465,1.90405,1.90438,278100000.0
2006-11-14 06:20:00,1.90425,1.90425,1.9038,1.90402,354299998.0
2006-11-14 06:25:00,1.90408,1.90415,1.90377,1.90413,480400002.0
2006-11-14 06:30:00,1.90404,1.9041,1.90383,1.90383,272299998.0
2006-11-14 06:35:00,1.90375,1.904,1.9037,1.90395,306399999.0
2006-11-14 06:40:00,1.90406,1.9043,1.90406,1.90427,302600001.0
2006-11-14 06:45:00,1.90426,1.90473,1.9041,1.9046,192899999.0
2006-11-14 06:50:00,1.90465,1.90472,1.90431,1.90455,356400001.0
2006-11-14 06:55:00,1.90451,1.90451,1.90391,1.90435,245299999.0
2006-11-14 07:00:00,1.90447,1.90447,1.90417,1.90438,349100001.0
2006-11-14 07:05:00,1.90433,1.90435,1.90414,1.90418,200800000.0
2006-11-14 07:10:00,1.90417,1.90426,1.90405,1.90412,272999998.0
2006-11-14 07:15:00,1.90413,1.9042,1.90393,1.90399,266100000.0
2006-11-14 07:20:00,1.9039,1.90399,1.90367,1.90388,293600002.0
2006-11-14 07:25:00,1.90395,1.90415,1.90383,1.90415,189199999.0
2006-11-14 07:30:00,1.90415,1.90415,1.90382,1.90383,242399999.0
2006-11-14 07:35:00,1.90388,1.90402,1.90382,1.90397,240900001.0
2006-11-14 07:40:00,1.90402,1.90421,1.9039,1.904,234000000.0
2006-11-14 07:45:00,1.90415,1.90443,1.90409,1.90422,195499999.0
2006-11-14 07:50:00,1.90412,1.90422,1.90402,1.90402,150800000.0
2006-11-14 07:55:00,1.90408,1.90414,1.90399,1.90414,269499996.0
2006-11-14 08:00:00,1.90412,1.90427,1.90402,1.90423,199800000.0
2006-11-14 08:05:00,1.90428,1.90444,1.90408,1.90417,278499997.0
2006-11-14 08:10:00,1.9041,1.90422,1.90399,1.90405,254099998.0
2006-11-14 08:15:00,1.90403,1.90443,1.90391,1.90423,437799996.0
2006-11-14 08:20:00,1.90427,1.90441,1.90409,1.90418,347400000.0
2006-11-14 08:25:00,1.90417,1.90423,1.90379,1.90384,354250000.0
2006-11-14 08:30:00,1.90387,1.90409,1.90385,1.90385,242500004.0
2006-11-14 08:35:00,1.90379,1.90379,1.90348,1.9036,416999998.0
2006-11-14 08:40:00,1.90355,1.90392,1.90342,1.90374,293700000.0
2006-11-14 08:45:00,1.90384,1.90412,1.90369,1.90394,258099998.0
2006-11-14 08:50:00,1.9039,1.90405,1.90372,1.90398,187000003.0
2006-11-14 08:55:00,1.90404,1.90427,1.90387,1.90418,190100000.0
2006-11-14 09:00:00,1.90413,1.90441,1.90388,1.90415,347799998.0
2006-11-14 09:05:00,1.90415,1.90415,1.9029,1.90308,374200001.0
2006-11-14 09:10:00,1.90326,1.90368,1.90314,1.90338,380749997.0
2006-11-14 09:15:00,1.90328,1.90332,1.90293,1.90302,226800000.0
2006-11-14 09:20:00,1.90299,1.90311,1.90247,1.9025,261200000.0
2006-11-14 09:25:00,1.90246,1.90276,1.901,1.90117,328599997.0
2006-11-14 09:30:00,1.90109,1.90152,1.90106,1.90125,385749998.0
2006-11-14 09:35:00,1.90127,1.90155,1.90114,1.90155,410900003.0
2006-11-14 09:40:00,1.90161,1.90179,1.90144,1.9015,287900000.0
2006-11-14 09:45:00,1.90146,1.9022,1.90142,1.90208,260799998.0
2006-11-14 09:50:00,1.90216,1.90249,1.90207,1.90242,400099999.0
2006-11-14 09:55:00,1.90249,1.90314,1.90241,1.90312,335600001.0
2006-11-14 10:00:00,1.90305,1.90327,1.90295,1.90321,333100000.0
2006-11-14 10:05:00,1.90322,1.90342,1.90263,1.90263,171999998.0
2006-11-14 10:10:00,1.90265,1.90322,1.9025,1.90299,280299998.0
2006-11-14 10:15:00,1.90297,1.90308,1.90226,1.90258,365699998.0
2006-11-14 10:20:00,1.90258,1.90295,1.90205,1.90211,387599997.0
2006-11-14 10:25:00,1.90217,1.90222,1.90174,1.90208,365046993.0
2006-11-14 10:30:00,1.9021,1.9028,1.90197,1.90262,248800000.0
2006-11-14 10:35:00,1.90255,1.90314,1.9025,1.90284,311700001.0
2006-11-14 10:40:00,1.90294,1.90409,1.90285,1.90345,306899999.0
2006-11-14 10:45:00,1.90352,1.90427,1.90352,1.90413,298900000.0
2006-11-14 10:50:00,1.90417,1.90462,1.90397,1.90397,347999998.0
2006-11-14 10:55:00,1.90394,1.90412,1.90332,1.90332,426699999.0
2006-11-14 11:00:00,1.90347,1.90395,1.90339,1.90371,270199999.0
2006-11-14 11:05:00,1.90371,1.90404,1.90356,1.90389,438700002.0
2006-11-14 11:10:00,1.90378,1.90378,1.90352,1.90358,291400001.0
2006-11-14 11:15:00,1.9037,1.90429,1.9037,1.90427,255599997.0
2006-11-14 11:20:00,1.90434,1.90447,1.90401,1.90422,285000001.0
2006-11-14 11:25:00,1.90399,1.90408,1.90368,1.90368,320900002.0
2006-11-14 11:30:00,1.90348,1.90348,1.89891,1.89901,409100004.0
2006-11-14 11:35:00,1.89901,1.89929,1.8989,1.89902,286399999.0
2006-11-14 11:40:00,1.89889,1.89891,1.89807,1.89816,306599998.0
2006-11-14 11:45:00,1.8981,1.89908,1.89804,1.89886,463000002.0
2006-11-14 11:50:00,1.89878,1.8991,1.89864,1.89895,463199998.0
2006-11-14 11:55:00,1.89925,1.90001,1.89899,1.9,292699997.0
2006-11-14 12:00:00,1.90002,1.90002,1.89876,1.89921,373199998.0
2006-11-14 12:05:00,1.89909,1.89923,1.89888,1.89894,411399995.0
2006-11-14 12:10:00,1.8989,1.89949,1.89878,1.89919,374699999.0
2006-11-14 12:15:00,1.89911,1.89918,1.8981,1.89821,186300002.0
2006-11-14 12:20:00,1.8983,1.89854,1.89803,1.89807,297699999.0
2006-11-14 12:25:00,1.89788,1.89834,1.89766,1.89766,312399998.0
2006-11-14 12:30:00,1.8977,1.89847,1.8977,1.89797,458299997.0
2006-11-14 12:35:00,1.89807,1.89826,1.89783,1.89821,255000001.0
2006-11-14 12:40:00,1.89826,1.89834,1.8971,1.89714,305899998.0
2006-11-14 12:45:00,1.89718,1.8972,1.89662,1.89686,274099999.0
2006-11-14 12:50:00,1.89689,1.89723,1.89685,1.8969,371200001.0
2006-11-14 12:55:00,1.89678,1.89678,1.89645,1.89669,309100000.0
2006-11-14 13:00:00,1.89661,1.89674,1.89619,1.89636,283099999.0
2006-11-14 13:05:00,1.8963,1.89656,1.89627,1.89647,386299999.0
2006-11-14 13:10:00,1.89637,1.89686,1.89624,1.89686,275299999.0
2006-11-14 13:15:00,1.89688,1.89688,1.89629,1.89667,458199996.0
2006-11-14 13:20:00,1.89656,1.89656,1.89574,1.89601,239650001.0
2006-11-14 13:25:00,1.89604,1.89617,1.89583,1.89617,399499998.0
2006-11-14 13:30:00,1.89621,1.89677,1.89621,1.89668,259150000.0
2006-11-14 13:35:00,1.89682,1.89696,1.89648,1.89653,304900002.0
2006-11-14 13:40:00,1.89667,1.89739,1.89649,1.89736,311599998.0
2006-11-14 13:45:00,1.89732,1.89741,1.89677,1.89718,423400000.0
2006-11-14 13:50:00,1.89721,1.8976,1.89693,1.89712,351099998.0
2006-11-14 13:55:00,1.89713,1.89744,1.8971,1.89744,194099999.0
2006-11-14 14:00:00,1.89747,1.89748,1.8972,1.89745,368300001.0
2006-11-14 14:05:00,1.89737,1.89756,1.897,1.897,318600003.0
2006-11-14 14:10:00,1.8971,1.89805,1.89694,1.898,283700004.0
2006-11-14 14:15:00,1.898,1.89811,1.89772,1.89802,318100001.0
2006-11-14 14:20:00,1.89787,1.89787,1.89696,1.89707,230600001.0
2006-11-14 14:25:00,1.8971,1.89718,1.89678,1.89688,353900000.0
2006-11-14 14:30:00,1.89688,1.89707,1.89661,1.89681,377700000.0
2006-11-14 14:35:00,1.89684,1.89734,1.89684,1.89721,268300000.0
2006-11-14 14:40:00,1.89727,1.89749,1.89721,1.89732,412199999.0
2006-11-14 14:45:00,1.89732,1.89737,1.89716,1.89725,259499998.0
2006-11-14 14:50:00,1.89725,1.89761,1.89716,1.89747,308700000.0
2006-11-14 14:55:00,1.8975,1.89767,1.89737,1.89763,409500002.0
2006-11-14 15:00:00,1.89767,1.89819,1.89761,1.89818,276700001.0
2006-11-14 15:05:00,1.89832,1.89844,1.8977,1.89777,358400000.0
2006-11-14 15:10:00,1.89765,1.89765,1.89655,1.89675,339599999.0
2006-11-14 15:15:00,1.89678,1.89707,1.89644,1.8967,425000002.0
2006-11-14 15:20:00,1.89677,1.89734,1.89657,1.89683,407500001.0
2006-11-14 15:25:00,1.89698,1.89718,1.89675,1.89712,328199996.0
2006-11-14 15:30:00,1.89749,1.90252,1.89749,1.9022,407800002.0
2006-11-14 15:35:00,1.902,1.90264,1.9016,1.90218,232200000.0
2006-11-14 15:40:00,1.90198,1.90261,1.90175,1.90223,350200004.0
2006-11-14 15:45:00,1.90248,1.90285,1.90219,1.90224,279699999.0
2006-11-14 15:50:00,1.90203,1.90215,1.90125,1.90132,441399997.0
2006-11-14 15:55:00,1.90139,1.90223,1.90139,1.90223,393999997.0
2006-11-14 16:00:00,1.90244,1.90293,1.9024,1.90293,335600003.0
2006-11-14 16:05:00,1.90305,1.90354,1.90291,1.90295,369800003.0
2006-11-14 16:10:00,1.90286,1.90321,1.90239,1.90239,315900003.0
2006-11-14 16:15:00,1.90228,1.90259,1.90177,1.90205,289099999.0
2006-11-14 16:20:00,1.90199,1.90215,1.90137,1.9016,275400002.0
2006-11-14 16:25:00,1.90167,1.90175,1.90092,1.90103,285350001.0
2006-11-14 16:30:00,1.90074,1.90074,1.90021,1.90032,290799998.0
2006-11-14 16:35:00,1.90031,1.90031,1.89933,1.89952,242199998.0
2006-11-14 16:40:00,1.89928,1.8993,1.89867,1.89908,302100002.0
2006-11-14 16:45:00,1.89903,1.89931,1.89885,1.89928,415150002.0
2006-11-14 16:50:00,1.89923,1.89966,1.8992,1.89939,319499998.0
2006-11-14 16:55:00,1.89947,1.89963,1.89883,1.89883,397900000.0
2006-11-14 17:00:00,1.89865,1.8993,1.8965,1.89652,430199999.0
2006-11-14 17:05:00,1.89645,1.89662,1.89588,1.89605,276950001.0
2006-11-14 17:10:00,1.8957,1.8958,1.89312,1.89398,287100000.0
2006-11-14 17:15:00,1.89392,1.89511,1.89392,1.89491,288800001.0
2006-11-14 17:20:00,1.89503,1.89515,1.89457,1.8948,319699999.0
2006-11-14 17:25:00,1.89492,1.89521,1.8948,1.89503,398000000.0
2006-11-14 17:30:00,1.89502,1.89508,1.89422,1.89427,355200001.0
2006-11-14 17:35:00,1.89428,1.89437,1.89328,1.89328,259100000.0
2006-11-14 17:40:00,1.89328,1.89393,1.8925,1.89338,335999996.0
2006-11-14 17:45:00,1.89341,1.89353,1.89264,1.89308,416300001.0
2006-11-14 17:50:00,1.89308,1.89347,1.89306,1.89334,262799999.0
2006-11-14 17:55:00,1.89328,1.89414,1.89325,1.89405,303000001.0
2006-11-14 18:00:00,1.89402,1.89408,1.89326,1.8933,4321619989.0
2006-11-14 18:05:00,1.89329,1.89466,1.89329,1.89385,5197599993.0
2006-11-14 18:10:00,1.89384,1.89384,1.89302,1.89371,3553500013.0
2006-11-14 18:15:00,1.89383,1.89446,1.89351,1.89416,3609349999.0
2006-11-14 18:20:00,1.89418,1.89475,1.8935,1.89475,3312399992.0
2006-11-14 18:25:00,1.8946,1.89513,1.89426,1.89505,3122120001.0
2006-11-14 18:30:00,1.89503,1.89526,1.89493,1.89507,2892196986.0
2006-11-14 18:35:00,1.89506,1.89556,1.89495,1.89518,1004870005.0
2006-11-14 18:40:00,1.89517,1.89534,1.89492,1.895,1452299998.0
2006-11-14 18:45:00,1.89501,1.89519,1.89449,1.89449,1144200000.0
2006-11-14 18:50:00,1.8945,1.89461,1.8943,1.89445,1930199994.0
2006-11-14 18:55:00,1.89449,1.89453,1.89405,1.89433,2498419991.0
2006-11-14 19:00:00,1.89435,1.89475,1.89432,1.89475,1647500006.0
2006-11-14 19:05:00,1.89478,1.89613,1.89478,1.89613,1998970004.0
2006-11-14 19:10:00,1.8962,1.8967,1.89567,1.89576,1413050002.0
2006-11-14 19:15:00,1.89565,1.89597,1.89544,1.89584,1582900007.0
2006-11-14 19:20:00,1.89585,1.89592,1.89544,1.89547,1413000009.0
2006-11-14 19:25:00,1.89547,1.89551,1.89526,1.8954,1520750001.0
2006-11-14 19:30:00,1.89542,1.89587,1.89538,1.8957,1677099995.0
2006-11-14 19:35:00,1.89573,1.89599,1.89562,1.8959,1135499997.0
2006-11-14 19:40:00,1.8959,1.89595,1.8956,1.89568,1501800001.0
2006-11-14 19:45:00,1.8957,1.89614,1.89566,1.89595,1034699995.0
2006-11-14 19:50:00,1.89596,1.89604,1.89569,1.89578,1143699997.0
2006-11-14 19:55:00,1.89575,1.89603,1.89545,1.89578,1314400000.0
2006-11-14 20:00:00,1.89572,1.89603,1.89571,1.89574,966900007.0
2006-11-14 20:05:00,1.89582,1.896,1.89574,1.89582,1013900001.0
2006-11-14 20:10:00,1.8958,1.89599,1.89568,1.89587,1006299996.0
2006-11-14 20:15:00,1.8959,1.89605,1.89574,1.89583,912700001.0
2006-11-14 20:20:00,1.89578,1.89586,1.89546,1.89557,1146600000.0
2006-11-14 20:25:00,1.89554,1.89599,1.89539,1.89587,1917300001.0
2006-11-14 20:30:00,1.89595,1.89615,1.89592,1.8961,2161099989.0
2006-11-14 20:35:00,1.89611,1.89621,1.89593,1.89616,900299996.0
2006-11-14 20:40:00,1.89617,1.89623,1.89583,1.89605,1163799993.0
2006-11-14 20:45:00,1.89603,1.89613,1.89592,1.89604,925999995.0
2006-11-14 20:50:00,1.89602,1.89616,1.89577,1.89606,1920299999.0
2006-11-14 20:55:00,1.89607,1.89644,1.89602,1.89644,2229149999.0
2006-11-14 21:00:00,1.8966,1.8969,1.89652,1.89684,1363299999.0
2006-11-14 21:05:00,1.89678,1.89689,1.89656,1.89683,681099998.0
2006-11-14 21:10:00,1.89683,1.89698,1.89653,1.8968,934349999.0
2006-11-14 21:15:00,1.89687,1.89716,1.89678,1.897,698600000.0
2006-11-14 21:20:00,1.89695,1.897,1.8967,1.89679,1035299998.0
2006-11-14 21:25:00,1.89687,1.89759,1.89677,1.89755,459000000.0
2006-11-14 21:30:00,1.89762,1.89762,1.89712,1.89715,956399999.0
2006-11-14 21:35:00,1.89727,1.89728,1.8971,1.89713,589400002.0
2006-11-14 21:40:00,1.89707,1.89707,1.89667,1.89682,588699996.0
2006-11-14 21:45:00,1.89681,1.89723,1.89678,1.89703,594899997.0
2006-11-14 21:50:00,1.89706,1.89716,1.89686,1.89686,485600004.0
2006-11-14 21:55:00,1.8969,1.89714,1.89677,1.89677,964599994.0
2006-11-14 22:00:00,1.89682,1.89736,1.89663,1.89727,935500010.0
2006-11-14 22:05:00,1.89729,1.89744,1.89717,1.89744,338099998.0
2006-11-14 22:10:00,1.89735,1.89746,1.8972,1.89738,366799997.0
2006-11-14 22:15:00,1.89742,1.89748,1.89718,1.89737,728299990.0
2006-11-14 22:20:00,1.89742,1.89756,1.89718,1.89718,550400005.0
2006-11-14 22:25:00,1.89718,1.89725,1.89704,1.89705,507499999.0
2006-11-14 22:30:00,1.89711,1.89723,1.897,1.89701,476746991.0
2006-11-14 22:35:00,1.89698,1.8972,1.89681,1.8972,319249996.0
2006-11-14 22:40:00,1.89719,1.8972,1.89687,1.89711,493699999.0
2006-11-14 22:45:00,1.89713,1.89718,1.89691,1.89701,269700001.0
2006-11-14 22:50:00,1.89693,1.89693,1.89618,1.8963,252400000.0
2006-11-14 22:55:00,1.89633,1.89655,1.89622,1.89635,333399997.0
2006-11-14 23:00:00,1.89632,1.89651,1.89608,1.8964,236000001.0
2006-11-14 23:05:00,1.89623,1.89639,1.89618,1.8962,189199999.0
2006-11-14 23:10:00,1.89613,1.89615,1.89571,1.89601,305900002.0
2006-11-14 23:15:00,1.89593,1.89607,1.89568,1.89606,242199997.0
2006-11-14 23:20:00,1.89613,1.89613,1.89564,1.89573,378499998.0
2006-11-14 23:25:00,1.89568,1.8958,1.89533,1.89544,362200002.0
2006-11-14 23:30:00,1.89543,1.89581,1.89531,1.89578,268100000.0
2006-11-14 23:35:00,1.8959,1.89595,1.89555,1.89555,245499998.0
2006-11-14 23:40:00,1.89557,1.89561,1.89496,1.89517,283299995.0
2006-11-14 23:45:00,1.89525,1.89539,1.89507,1.89508,198800000.0
2006-11-14 23:50:00,1.89517,1.89537,1.8951,1.89524,189300000.0
2006-11-14 23:55:00,1.89518,1.89532,1.8951,1.89532,191000001.0
2006-11-15 00:00:00,1.89527,1.89527,1.89495,1.89509,252299999.0
2006-11-15 00:05:00,1.89508,1.89522,1.89492,1.89492,243200000.0
2006-11-15 00:10:00,1.89506,1.89544,1.89506,1.89529,235800000.0
2006-11-15 00:15:00,1.89537,1.89558,1.89512,1.89513,228700000.0
2006-11-15 00:20:00,1.89518,1.89543,1.89518,1.89535,240599999.0
2006-11-15 00:25:00,1.89532,1.8958,1.89532,1.8958,345300002.0
2006-11-15 00:30:00,1.89578,1.89619,1.89578,1.89606,296300000.0
2006-11-15 00:35:00,1.89605,1.8962,1.89588,1.89589,182500000.0
2006-11-15 00:40:00,1.89575,1.89575,1.89542,1.8955,254099997.0
2006-11-15 00:45:00,1.8955,1.89558,1.89518,1.89553,191900001.0
2006-11-15 00:50:00,1.89551,1.89565,1.89537,1.89563,297399999.0
2006-11-15 00:55:00,1.89541,1.89557,1.89515,1.8954,373600001.0
2006-11-15 01:00:00,1.89536,1.89546,1.89525,1.89538,251700001.0
2006-11-15 01:05:00,1.89545,1.89552,1.89532,1.89547,278799998.0
2006-11-15 01:10:00,1.89545,1.89588,1.89537,1.89586,364400006.0
2006-11-15 01:15:00,1.89578,1.8961,1.89564,1.89589,280900001.0
2006-11-15 01:20:00,1.89599,1.89624,1.8959,1.89591,194300000.0
2006-11-15 01:25:00,1.89614,1.89635,1.89579,1.8959,260200000.0
2006-11-15 01:30:00,1.89591,1.89595,1.89532,1.89545,292099999.0
2006-11-15 01:35:00,1.89536,1.89579,1.89527,1.89575,198500004.0
2006-11-15 01:40:00,1.89568,1.89569,1.89529,1.89534,287499997.0
2006-11-15 01:45:00,1.8954,1.89544,1.89524,1.89526,219896994.0
2006-11-15 01:50:00,1.89531,1.89547,1.89514,1.89535,383999999.0
2006-11-15 01:55:00,1.89539,1.8957,1.8953,1.8957,196400000.0
2006-11-15 02:00:00,1.8958,1.89581,1.89539,1.8956,194099998.0
2006-11-15 02:05:00,1.8956,1.89565,1.89533,1.89533,212900000.0
2006-11-15 02:10:00,1.89537,1.89547,1.89502,1.89547,342800000.0
2006-11-15 02:15:00,1.89555,1.89557,1.8954,1.89555,275300000.0
2006-11-15 02:20:00,1.89553,1.89553,1.89517,1.8953,302000003.0
2006-11-15 02:25:00,1.89523,1.8954,1.89516,1.8954,305700000.0
2006-11-15 02:30:00,1.89536,1.89549,1.89502,1.89536,256400000.0
2006-11-15 02:35:00,1.89537,1.89544,1.89523,1.89536,188200000.0
2006-11-15 02:40:00,1.8953,1.8954,1.89523,1.89535,230900003.0
2006-11-15 02:45:00,1.89532,1.89574,1.89515,1.89574,274199999.0
2006-11-15 02:50:00,1.89564,1.89606,1.89564,1.89577,221900001.0
2006-11-15 02:55:00,1.89563,1.89583,1.89538,1.89559,221499999.0
2006-11-15 03:00:00,1.89569,1.89648,1.89569,1.89648,191000001.0
2006-11-15 03:05:00,1.89649,1.89658,1.89632,1.89651,209900003.0
2006-11-15 03:10:00,1.89653,1.89678,1.89643,1.89656,313899998.0
2006-11-15 03:15:00,1.89652,1.89652,1.89615,1.89618,337900000.0
2006-11-15 03:20:00,1.89625,1.8964,1.8961,1.89614,172400000.0
2006-11-15 03:25:00,1.89605,1.89634,1.89601,1.89616,198600003.0
2006-11-15 03:30:00,1.89623,1.89626,1.89601,1.89601,181099998.0
2006-11-15 03:35:00,1.8958,1.89622,1.89542,1.8961,215500000.0
2006-11-15 03:40:00,1.89615,1.89615,1.89596,1.89604,186300000.0
2006-11-15 03:45:00,1.89596,1.89603,1.89565,1.89575,189399999.0
2006-11-15 03:50:00,1.8957,1.8959,1.89567,1.89567,381500001.0
2006-11-15 03:55:00,1.8957,1.89592,1.89562,1.89585,187300003.0
2006-11-15 04:00:00,1.89591,1.89619,1.89584,1.896,178370001.0
2006-11-15 04:05:00,1.89598,1.89612,1.89585,1.89609,308999996.0
2006-11-15 04:10:00,1.89605,1.89619,1.89594,1.89594,283200002.0
2006-11-15 04:15:00,1.89605,1.89618,1.89602,1.89606,190300002.0
2006-11-15 04:20:00,1.89586,1.89604,1.89586,1.896,291200001.0
2006-11-15 04:25:00,1.896,1.89615,1.8958,1.89607,330900000.0
2006-11-15 04:30:00,1.89607,1.89618,1.89593,1.89603,262400004.0
2006-11-15 04:35:00,1.8959,1.89613,1.89589,1.89596,314500000.0
2006-11-15 04:40:00,1.89602,1.8962,1.89586,1.89595,282199996.0
2006-11-15 04:45:00,1.89609,1.89617,1.89582,1.89582,340999999.0
2006-11-15 04:50:00,1.89573,1.89582,1.89558,1.89558,281899999.0
2006-11-15 04:55:00,1.89549,1.89568,1.89525,1.89545,331100002.0
2006-11-15 05:00:00,1.89547,1.89568,1.89528,1.89559,154400001.0
2006-11-15 05:05:00,1.89566,1.89569,1.89546,1.89561,291599999.0
2006-11-15 05:10:00,1.8956,1.89565,1.89544,1.8956,237499999.0
2006-11-15 05:15:00,1.89563,1.89565,1.8953,1.89534,231300001.0
2006-11-15 05:20:00,1.89527,1.89552,1.89527,1.8955,256399998.0
2006-11-15 05:25:00,1.89551,1.89564,1.89515,1.89515,237200000.0
2006-11-15 05:30:00,1.8951,1.89528,1.89489,1.89523,244900003.0
2006-11-15 05:35:00,1.89518,1.89525,1.89507,1.89507,163900001.0
2006-11-15 05:40:00,1.89517,1.89523,1.89506,1.89508,273649995.0
2006-11-15 05:45:00,1.89508,1.89523,1.89508,1.8952,197600000.0
2006-11-15 05:50:00,1.89533,1.8955,1.89493,1.89546,319100002.0
2006-11-15 05:55:00,1.89533,1.89552,1.89533,1.89542,211100000.0
2006-11-15 06:00:00,1.89549,1.89574,1.89534,1.89535,356399998.0
2006-11-15 06:05:00,1.89535,1.89543,1.89527,1.89538,339400000.0
2006-11-15 06:10:00,1.89536,1.89544,1.89531,1.89533,224299999.0
2006-11-15 06:15:00,1.89538,1.89538,1.89489,1.89489,226900000.0
2006-11-15 06:20:00,1.89488,1.89515,1.89478,1.89505,437300001.0
2006-11-15 06:25:00,1.89508,1.89518,1.89495,1.89517,160099998.0
2006-11-15 06:30:00,1.89508,1.89519,1.89492,1.89519,227900000.0
2006-11-15 06:35:00,1.89516,1.89525,1.89509,1.89525,151100001.0
2006-11-15 06:40:00,1.89521,1.8955,1.89508,1.89544,251299999.0
2006-11-15 06:45:00,1.89533,1.8955,1.89525,1.89534,261399998.0
2006-11-15 06:50:00,1.89531,1.89545,1.89512,1.89522,297900000.0
2006-11-15 06:55:00,1.8952,1.89543,1.8952,1.89532,194299999.0
2006-11-15 07:00:00,1.89534,1.8956,1.89509,1.89515,323499996.0
2006-11-15 07:05:00,1.8952,1.89567,1.89511,1.89553,431100000.0
2006-11-15 07:10:00,1.89534,1.89574,1.89523,1.89553,476400000.0
2006-11-15 07:15:00,1.89553,1.89571,1.8953,1.89547,311300000.0
2006-11-15 07:20:00,1.89548,1.89558,1.89541,1.89542,244200002.0
2006-11-15 07:25:00,1.89542,1.89562,1.89525,1.8954,294050003.0
2006-11-15 07:30:00,1.89542,1.89544,1.89518,1.8953,279799996.0
2006-11-15 07:35:00,1.89532,1.89535,1.8951,1.8952,210400000.0
2006-11-15 07:40:00,1.8952,1.89548,1.89518,1.8953,183000000.0
2006-11-15 07:45:00,1.89525,1.89527,1.89507,1.89512,168799996.0
2006-11-15 07:50:00,1.89519,1.89525,1.89496,1.895,96499999.0
2006-11-15 07:55:00,1.89501,1.89519,1.89467,1.89471,329400001.0
2006-11-15 08:00:00,1.89464,1.8949,1.89452,1.89465,318500006.0
2006-11-15 08:05:00,1.89458,1.89498,1.89418,1.89475,271199999.0
2006-11-15 08:10:00,1.89468,1.89471,1.89351,1.89351,342600000.0
2006-11-15 08:15:00,1.89351,1.89369,1.89195,1.892,225200001.0
2006-11-15 08:20:00,1.89222,1.89267,1.89214,1.89265,297899998.0
2006-11-15 08:25:00,1.89258,1.89303,1.89258,1.89276,406899998.0
2006-11-15 08:30:00,1.89272,1.89317,1.89272,1.89306,302900000.0
2006-11-15 08:35:00,1.89298,1.89368,1.8927,1.89333,272800002.0
2006-11-15 08:40:00,1.89327,1.89346,1.89305,1.89327,257599999.0
2006-11-15 08:45:00,1.89336,1.89361,1.89325,1.8934,243300002.0
2006-11-15 08:50:00,1.89341,1.89359,1.89327,1.89338,259099999.0
2006-11-15 08:55:00,1.8934,1.89353,1.89325,1.89328,276900004.0
2006-11-15 09:00:00,1.8933,1.8936,1.89322,1.89345,363799999.0
2006-11-15 09:05:00,1.89356,1.89455,1.89345,1.89446,344499998.0
2006-11-15 09:10:00,1.89457,1.89475,1.89385,1.89422,373900004.0
2006-11-15 09:15:00,1.89422,1.89441,1.89412,1.89432,413200000.0
2006-11-15 09:20:00,1.89425,1.8945,1.89406,1.89409,191900003.0
2006-11-15 09:25:00,1.89413,1.89604,1.89413,1.89589,241400002.0
2006-11-15 09:30:00,1.89582,1.89637,1.89486,1.89486,325500003.0
2006-11-15 09:35:00,1.89485,1.89533,1.89485,1.8952,297969996.0
2006-11-15 09:40:00,1.89512,1.8952,1.89483,1.8949,230200000.0
2006-11-15 09:45:00,1.89482,1.89482,1.89403,1.89407,349199998.0
2006-11-15 09:50:00,1.89408,1.89448,1.89382,1.8944,382349998.0
2006-11-15 09:55:00,1.89433,1.89466,1.8941,1.89455,335799999.0
2006-11-15 10:00:00,1.89453,1.89519,1.89453,1.8951,339299996.0
2006-11-15 10:05:00,1.89512,1.89531,1.89505,1.89511,238700001.0
2006-11-15 10:10:00,1.89517,1.89624,1.89517,1.89583,279900000.0
2006-11-15 10:15:00,1.89585,1.89608,1.89568,1.89608,270900000.0
2006-11-15 10:20:00,1.89605,1.89605,1.8952,1.89553,466400004.0
2006-11-15 10:25:00,1.89563,1.89598,1.89561,1.89565,269100001.0
2006-11-15 10:30:00,1.89567,1.89575,1.89529,1.89548,253800000.0
2006-11-15 10:35:00,1.89541,1.89546,1.89522,1.8953,452799999.0
2006-11-15 10:40:00,1.89533,1.89573,1.89533,1.89565,411399999.0
2006-11-15 10:45:00,1.89565,1.89617,1.89563,1.89563,225400002.0
2006-11-15 10:50:00,1.89545,1.89557,1.89517,1.89557,275400002.0
2006-11-15 10:55:00,1.89559,1.89645,1.89544,1.89634,417599997.0
2006-11-15 11:00:00,1.8963,1.89642,1.89577,1.8961,301000000.0
2006-11-15 11:05:00,1.89617,1.89617,1.89544,1.89553,485900000.0
2006-11-15 11:10:00,1.89552,1.89565,1.89544,1.89565,322800002.0
2006-11-15 11:15:00,1.89554,1.89554,1.89493,1.89509,362700001.0
2006-11-15 11:20:00,1.89509,1.89542,1.89481,1.89491,338800004.0
2006-11-15 11:25:00,1.8948,1.89498,1.89415,1.89451,283800001.0
2006-11-15 11:30:00,1.89455,1.89461,1.89258,1.89258,409799998.0
2006-11-15 11:35:00,1.89234,1.89234,1.88991,1.89059,316700003.0
2006-11-15 11:40:00,1.89047,1.89137,1.89045,1.89137,358599998.0
2006-11-15 11:45:00,1.89141,1.89141,1.89079,1.89091,432699995.0
2006-11-15 11:50:00,1.89093,1.89191,1.89093,1.89172,367800000.0
2006-11-15 11:55:00,1.89158,1.8918,1.89114,1.89162,298499999.0
2006-11-15 12:00:00,1.8916,1.89185,1.89075,1.89076,265500000.0
2006-11-15 12:05:00,1.891,1.89112,1.89047,1.89047,316000000.0
2006-11-15 12:10:00,1.89028,1.89076,1.88994,1.88999,227600002.0
2006-11-15 12:15:00,1.88988,1.89011,1.88955,1.88956,347900000.0
2006-11-15 12:20:00,1.88972,1.88995,1.88883,1.88885,331850001.0
2006-11-15 12:25:00,1.88869,1.88893,1.88804,1.88875,286100001.0
2006-11-15 12:30:00,1.88873,1.88903,1.88599,1.8868,318699996.0
2006-11-15 12:35:00,1.88685,1.88736,1.88656,1.8867,249100000.0
2006-11-15 12:40:00,1.88676,1.88735,1.88667,1.88693,466900001.0
2006-11-15 12:45:00,1.88704,1.88738,1.88575,1.88583,314700002.0
2006-11-15 12:50:00,1.88583,1.88651,1.88536,1.8858,272000002.0
2006-11-15 12:55:00,1.88578,1.88596,1.88492,1.88495,317599995.0
2006-11-15 13:00:00,1.88505,1.88549,1.88493,1.88527,290700000.0
2006-11-15 13:05:00,1.88521,1.88551,1.8847,1.88551,447600002.0
2006-11-15 13:10:00,1.88562,1.8862,1.88548,1.8862,204400001.0
2006-11-15 13:15:00,1.88622,1.88689,1.88619,1.88687,327500000.0
2006-11-15 13:20:00,1.88673,1.88673,1.88581,1.88614,314199999.0
2006-11-15 13:25:00,1.8862,1.8862,1.88549,1.88587,339899999.0
2006-11-15 13:30:00,1.88579,1.88606,1.88568,1.88575,288800000.0
2006-11-15 13:35:00,1.88581,1.88632,1.88581,1.88609,448299998.0
2006-11-15 13:40:00,1.88621,1.88635,1.88606,1.88608,218299999.0
2006-11-15 13:45:00,1.886,1.8861,1.88585,1.8861,336700000.0
2006-11-15 13:50:00,1.88611,1.88657,1.88601,1.88646,270500001.0
2006-11-15 13:55:00,1.88631,1.88644,1.88603,1.88613,321599998.0
2006-11-15 14:00:00,1.88622,1.88633,1.88614,1.88633,303300000.0
2006-11-15 14:05:00,1.88632,1.88641,1.88549,1.88557,290500001.0
2006-11-15 14:10:00,1.8857,1.8858,1.88556,1.88557,387300000.0
2006-11-15 14:15:00,1.88552,1.88567,1.88514,1.88539,285400001.0
2006-11-15 14:20:00,1.88546,1.88561,1.88529,1.88529,232599999.0
2006-11-15 14:25:00,1.88536,1.88615,1.88529,1.88551,332900000.0
2006-11-15 14:30:00,1.88555,1.88683,1.88543,1.88626,269500002.0
2006-11-15 14:35:00,1.88614,1.8863,1.88582,1.88596,262999998.0
2006-11-15 14:40:00,1.88592,1.88592,1.88542,1.88553,293700002.0
2006-11-15 14:45:00,1.88548,1.88588,1.88545,1.88575,340799997.0
2006-11-15 14:50:00,1.88567,1.88588,1.88538,1.88587,315100002.0
2006-11-15 14:55:00,1.88586,1.88595,1.88548,1.88575,436299996.0
2006-11-15 15:00:00,1.88572,1.88579,1.88523,1.88523,282200000.0
2006-11-15 15:05:00,1.88529,1.88548,1.88447,1.88469,317100001.0
2006-11-15 15:10:00,1.88476,1.88546,1.88476,1.88542,307500002.0
2006-11-15 15:15:00,1.88533,1.88553,1.88515,1.8855,328400001.0
2006-11-15 15:20:00,1.88544,1.88549,1.88481,1.8854,308000002.0
2006-11-15 15:25:00,1.88542,1.88607,1.88534,1.88584,309146993.0
2006-11-15 15:30:00,1.88584,1.88594,1.88409,1.88437,368599997.0
2006-11-15 15:35:00,1.88429,1.88462,1.88371,1.88462,284800000.0
2006-11-15 15:40:00,1.88464,1.88509,1.88438,1.88495,320799999.0
2006-11-15 15:45:00,1.88495,1.88547,1.8846,1.88535,330800000.0
2006-11-15 15:50:00,1.88536,1.88605,1.88529,1.88572,491499996.0
2006-11-15 15:55:00,1.88582,1.88595,1.88546,1.8856,268099997.0
2006-11-15 16:00:00,1.88574,1.88594,1.88552,1.88587,476500000.0
2006-11-15 16:05:00,1.88586,1.88587,1.88505,1.88509,220700000.0
2006-11-15 16:10:00,1.88507,1.88595,1.88497,1.88595,310399998.0
2006-11-15 16:15:00,1.88583,1.88583,1.8851,1.88515,455900000.0
2006-11-15 16:20:00,1.88511,1.88528,1.88485,1.88507,309299998.0
2006-11-15 16:25:00,1.885,1.88522,1.88468,1.88522,345400001.0
2006-11-15 16:30:00,1.88527,1.88556,1.88469,1.88482,245200001.0
2006-11-15 16:35:00,1.88477,1.88491,1.88472,1.8849,226599999.0
2006-11-15 16:40:00,1.88488,1.88491,1.88437,1.88447,295400001.0
2006-11-15 16:45:00,1.88442,1.88459,1.8843,1.88445,463500000.0
2006-11-15 16:50:00,1.88452,1.88468,1.88438,1.88455,273200001.0
2006-11-15 16:55:00,1.88454,1.88508,1.88443,1.88508,532399998.0
2006-11-15 17:00:00,1.88502,1.88555,1.88478,1.88555,359500001.0
2006-11-15 17:05:00,1.88574,1.88646,1.88568,1.88618,327799997.0
2006-11-15 17:10:00,1.8863,1.88742,1.88621,1.88721,327200001.0
2006-11-15 17:15:00,1.8871,1.8872,1.8867,1.88695,315900000.0
2006-11-15 17:20:00,1.88681,1.88728,1.88667,1.887,306599996.0
2006-11-15 17:25:00,1.88709,1.88754,1.88704,1.88737,295699999.0
2006-11-15 17:30:00,1.88724,1.88741,1.88693,1.88702,362100000.0
2006-11-15 17:35:00,1.88698,1.88713,1.88692,1.88707,248499998.0
2006-11-15 17:40:00,1.88697,1.88726,1.88664,1.88723,341700001.0
2006-11-15 17:45:00,1.88705,1.88705,1.8863,1.88649,265899999.0
2006-11-15 17:50:00,1.8864,1.88651,1.88587,1.8862,445600000.0
2006-11-15 17:55:00,1.8862,1.8874,1.88606,1.88731,346700000.0
2006-11-15 18:00:00,1.88727,1.88727,1.88663,1.88696,3980620000.0
2006-11-15 18:05:00,1.88697,1.8875,1.88686,1.88704,5190599991.0
2006-11-15 18:10:00,1.88708,1.88729,1.88699,1.8871,3504199995.0
2006-11-15 18:15:00,1.88715,1.88718,1.8866,1.88696,3302899998.0
2006-11-15 18:20:00,1.887,1.88739,1.88696,1.88727,3570999986.0
2006-11-15 18:25:00,1.88725,1.88772,1.88711,1.88755,2969570010.0
2006-11-15 18:30:00,1.88763,1.88817,1.88761,1.88803,2787900006.0
2006-11-15 18:35:00,1.888,1.88838,1.88754,1.88773,1026000000.0
2006-11-15 18:40:00,1.88769,1.88769,1.88727,1.88741,1566299994.0
2006-11-15 18:45:00,1.88732,1.88858,1.88728,1.88853,991699998.0
2006-11-15 18:50:00,1.88859,1.88859,1.8882,1.88827,1925799997.0
2006-11-15 18:55:00,1.88827,1.88827,1.88775,1.88799,2548000000.0
2006-11-15 19:00:00,1.88798,1.8882,1.88788,1.88813,1669700003.0
2006-11-15 19:05:00,1.88815,1.88822,1.88785,1.88806,1851049997.0
2006-11-15 19:10:00,1.88799,1.88815,1.88789,1.88797,1444070008.0
2006-11-15 19:15:00,1.88794,1.88805,1.88772,1.88802,1363800005.0
2006-11-15 19:20:00,1.888,1.88829,1.88782,1.88824,1506069995.0
2006-11-15 19:25:00,1.88825,1.88834,1.88804,1.88825,1637300000.0
2006-11-15 19:30:00,1.88824,1.88885,1.88821,1.88885,1576870004.0
2006-11-15 19:35:00,1.88888,1.88904,1.88864,1.88894,1288200006.0
2006-11-15 19:40:00,1.88894,1.88902,1.88872,1.88882,1526800001.0
2006-11-15 19:45:00,1.8888,1.88895,1.88871,1.88883,934749995.0
2006-11-15 19:50:00,1.88887,1.8894,1.88884,1.88921,1014939997.0
2006-11-15 19:55:00,1.88915,1.8894,1.8891,1.88923,1415099986.0
2006-11-15 20:00:00,1.88921,1.88933,1.88891,1.88891,841800000.0
2006-11-15 20:05:00,1.88885,1.88904,1.88876,1.88892,879250000.0
2006-11-15 20:10:00,1.88893,1.88922,1.88888,1.8891,858999997.0
2006-11-15 20:15:00,1.88909,1.88915,1.88865,1.88874,813599996.0
2006-11-15 20:20:00,1.8887,1.88875,1.88849,1.88857,1006000001.0
2006-11-15 20:25:00,1.88857,1.88866,1.88822,1.88822,1901599999.0
2006-11-15 20:30:00,1.88823,1.88841,1.88807,1.8883,2479499995.0
2006-11-15 20:35:00,1.88833,1.88859,1.88819,1.8883,895550004.0
2006-11-15 20:40:00,1.88832,1.88845,1.88807,1.88822,1077199999.0
2006-11-15 20:45:00,1.88822,1.88822,1.88801,1.88813,912599999.0
2006-11-15 20:50:00,1.88807,1.88831,1.88806,1.88809,1934100001.0
2006-11-15 20:55:00,1.88812,1.88828,1.88789,1.888,1937770004.0
2006-11-15 21:00:00,1.88787,1.88815,1.88605,1.88799,1388999999.0
2006-11-15 21:05:00,1.88807,1.89061,1.88807,1.89028,680150005.0
2006-11-15 21:10:00,1.89026,1.89043,1.88923,1.8895,753799997.0
2006-11-15 21:15:00,1.88958,1.88993,1.88871,1.88892,647900005.0
2006-11-15 21:20:00,1.88894,1.88921,1.88873,1.8891,852600000.0
2006-11-15 21:25:00,1.88909,1.88913,1.88781,1.88835,472899998.0
2006-11-15 21:30:00,1.88838,1.88879,1.88795,1.88828,642699999.0
2006-11-15 21:35:00,1.88842,1.88948,1.8883,1.88938,675799999.0
2006-11-15 21:40:00,1.88932,1.8898,1.88911,1.88946,567199994.0
2006-11-15 21:45:00,1.88942,1.88944,1.88895,1.88937,564399996.0
2006-11-15 21:50:00,1.8894,1.88952,1.88913,1.88913,519399998.0
2006-11-15 21:55:00,1.88917,1.88925,1.88878,1.88878,909200002.0
2006-11-15 22:00:00,1.8889,1.88911,1.88867,1.8887,972000004.0
2006-11-15 22:05:00,1.88868,1.88875,1.8886,1.88863,399500001.0
2006-11-15 22:10:00,1.88854,1.88874,1.88847,1.88871,351500001.0
2006-11-15 22:15:00,1.88877,1.88916,1.88863,1.88913,903700001.0
2006-11-15 22:20:00,1.88911,1.8892,1.88885,1.88904,492899998.0
2006-11-15 22:25:00,1.88906,1.88916,1.88877,1.88903,628100002.0
2006-11-15 22:30:00,1.88906,1.8891,1.8887,1.88886,652199995.0
2006-11-15 22:35:00,1.88888,1.88895,1.88857,1.88882,310400002.0
2006-11-15 22:40:00,1.88878,1.88897,1.88874,1.88876,514500001.0
2006-11-15 22:45:00,1.88878,1.88905,1.88878,1.88893,333900001.0
2006-11-15 22:50:00,1.88893,1.88905,1.88865,1.88887,300900001.0
2006-11-15 22:55:00,1.88885,1.88905,1.88885,1.889,367699999.0
2006-11-15 23:00:00,1.88871,1.889,1.88862,1.88891,180699999.0
2006-11-15 23:05:00,1.88888,1.88891,1.88862,1.88873,254100000.0
2006-11-15 23:10:00,1.8887,1.88875,1.88851,1.88868,320899998.0
2006-11-15 23:15:00,1.88862,1.88901,1.88861,1.88896,373799999.0
2006-11-15 23:20:00,1.88902,1.88904,1.88872,1.88895,267700000.0
2006-11-15 23:25:00,1.8889,1.88915,1.88888,1.88903,194270001.0
2006-11-15 23:30:00,1.889,1.889,1.88879,1.88893,276800005.0
2006-11-15 23:35:00,1.88883,1.88902,1.88883,1.88895,163500000.0
2006-11-15 23:40:00,1.88897,1.88905,1.8889,1.8889,156300003.0
2006-11-15 23:45:00,1.88897,1.88905,1.88883,1.88897,148649999.0
2006-11-15 23:50:00,1.88898,1.88903,1.88878,1.88878,92950000.0
2006-11-15 23:55:00,1.88876,1.88902,1.88857,1.88883,325399996.0
2006-11-16 00:00:00,1.88853,1.88888,1.88829,1.88888,253800001.0
2006-11-16 00:05:00,1.8889,1.88905,1.88875,1.889,208250000.0
2006-11-16 00:10:00,1.88902,1.8891,1.88867,1.8889,233999999.0
2006-11-16 00:15:00,1.88894,1.88945,1.88883,1.8894,110800000.0
2006-11-16 00:20:00,1.88933,1.8895,1.88914,1.88948,282399997.0
2006-11-16 00:25:00,1.88938,1.8895,1.88918,1.88943,268700002.0
2006-11-16 00:30:00,1.88945,1.88963,1.8894,1.88952,162600000.0
2006-11-16 00:35:00,1.88962,1.88975,1.8895,1.8897,217500000.0
2006-11-16 00:40:00,1.88972,1.88972,1.88945,1.88959,208500000.0
2006-11-16 00:45:00,1.88962,1.88977,1.88962,1.88973,245300002.0
2006-11-16 00:50:00,1.88975,1.88975,1.88954,1.8897,233599999.0
2006-11-16 00:55:00,1.88955,1.88985,1.88955,1.88973,255800003.0
2006-11-16 01:00:00,1.88943,1.88943,1.88893,1.88925,264799998.0
2006-11-16 01:05:00,1.88933,1.88949,1.88918,1.88925,213400001.0
2006-11-16 01:10:00,1.88945,1.88948,1.88917,1.88917,171999999.0
2006-11-16 01:15:00,1.8891,1.88915,1.88898,1.8891,277799998.0
2006-11-16 01:20:00,1.88908,1.88927,1.8889,1.88892,226500000.0
2006-11-16 01:25:00,1.88892,1.88897,1.88881,1.8889,182300000.0
2006-11-16 01:30:00,1.88892,1.88908,1.88878,1.88907,158800000.0
2006-11-16 01:35:00,1.889,1.8891,1.88868,1.88898,283299997.0
2006-11-16 01:40:00,1.88897,1.88902,1.88841,1.88857,373599998.0
2006-11-16 01:45:00,1.88873,1.88912,1.88858,1.88896,231599998.0
2006-11-16 01:50:00,1.88902,1.88911,1.88888,1.88898,202899996.0
2006-11-16 01:55:00,1.889,1.88905,1.88868,1.88882,279500001.0
2006-11-16 02:00:00,1.88881,1.88906,1.88876,1.88899,243399996.0
2006-11-16 02:05:00,1.88902,1.8891,1.88873,1.88877,171099999.0
2006-11-16 02:10:00,1.88878,1.88897,1.88854,1.88854,378899999.0
2006-11-16 02:15:00,1.88857,1.88865,1.88845,1.88855,181700000.0
2006-11-16 02:20:00,1.88855,1.88858,1.88833,1.88852,291069997.0
2006-11-16 02:25:00,1.88843,1.88855,1.88837,1.88854,199800000.0
2006-11-16 02:30:00,1.8885,1.8886,1.88825,1.88848,253199999.0
2006-11-16 02:35:00,1.8885,1.88887,1.8885,1.88872,316800000.0
2006-11-16 02:40:00,1.88866,1.88875,1.88853,1.88873,460900000.0
2006-11-16 02:45:00,1.8887,1.8887,1.88851,1.88853,174799998.0
2006-11-16 02:50:00,1.88854,1.88874,1.8885,1.88864,243900002.0
2006-11-16 02:55:00,1.8886,1.88864,1.88845,1.88845,336899997.0
2006-11-16 03:00:00,1.88847,1.88855,1.88832,1.88833,286599995.0
2006-11-16 03:05:00,1.88828,1.88861,1.88828,1.8886,236800000.0
2006-11-16 03:10:00,1.88863,1.88863,1.88845,1.88856,274100001.0
2006-11-16 03:15:00,1.88855,1.88855,1.88832,1.88845,330000000.0
2006-11-16 03:20:00,1.88842,1.88895,1.88826,1.88895,293100001.0
2006-11-16 03:25:00,1.88893,1.88971,1.88893,1.8897,191400000.0
2006-11-16 03:30:00,1.8896,1.88991,1.88903,1.88976,242600001.0
2006-11-16 03:35:00,1.88982,1.88982,1.88918,1.8894,252100000.0
2006-11-16 03:40:00,1.88948,1.88953,1.88906,1.88953,308999999.0
2006-11-16 03:45:00,1.88956,1.88958,1.88933,1.88955,282700001.0
2006-11-16 03:50:00,1.8895,1.88986,1.88944,1.88985,328800003.0
2006-11-16 03:55:00,1.88982,1.89001,1.88959,1.89001,272399998.0
2006-11-16 04:00:00,1.88987,1.88999,1.88968,1.88985,198600000.0
2006-11-16 04:05:00,1.8898,1.89007,1.88975,1.89001,352299997.0
2006-11-16 04:10:00,1.89003,1.89022,1.8899,1.88992,271899999.0
2006-11-16 04:15:00,1.88995,1.88995,1.88959,1.88959,259399997.0
2006-11-16 04:20:00,1.88952,1.88998,1.88952,1.8897,231500000.0
2006-11-16 04:25:00,1.88968,1.88993,1.88964,1.88993,388200002.0
2006-11-16 04:30:00,1.89,1.89006,1.88962,1.88964,190600000.0
2006-11-16 04:35:00,1.88985,1.89007,1.88981,1.88994,377100004.0
2006-11-16 04:40:00,1.88995,1.89025,1.8899,1.89007,202699998.0
2006-11-16 04:45:00,1.89014,1.89025,1.88991,1.89011,230500002.0
2006-11-16 04:50:00,1.89015,1.89015,1.89,1.89008,68500000.0
2006-11-16 04:55:00,1.89003,1.89015,1.88996,1.89009,225499999.0
2006-11-16 05:00:00,1.89013,1.89017,1.88998,1.89008,195300000.0
2006-11-16 05:05:00,1.89014,1.89015,1.88998,1.89009,139999999.0
2006-11-16 05:10:00,1.89013,1.89015,1.88987,1.8901,333300003.0
2006-11-16 05:15:00,1.89013,1.89017,1.8899,1.88992,256699999.0
2006-11-16 05:20:00,1.88979,1.88979,1.88965,1.88975,205799998.0
2006-11-16 05:25:00,1.88977,1.88984,1.88964,1.88972,252000001.0
2006-11-16 05:30:00,1.88974,1.88981,1.88921,1.88954,265146995.0
2006-11-16 05:35:00,1.8895,1.8896,1.88945,1.8895,165800000.0
2006-11-16 05:40:00,1.88952,1.88952,1.88883,1.88895,328200003.0
2006-11-16 05:45:00,1.88892,1.88913,1.88885,1.8891,151000001.0
2006-11-16 05:50:00,1.88924,1.88952,1.88924,1.88945,232500000.0
2006-11-16 05:55:00,1.88942,1.88955,1.88919,1.88941,234900003.0
2006-11-16 06:00:00,1.88946,1.88954,1.88932,1.88939,219099999.0
2006-11-16 06:05:00,1.88943,1.88953,1.88935,1.88941,260600000.0
2006-11-16 06:10:00,1.8894,1.88948,1.88933,1.88948,151800000.0
2006-11-16 06:15:00,1.88958,1.88962,1.88941,1.88948,212300000.0
2006-11-16 06:20:00,1.8895,1.8897,1.88939,1.88949,303500000.0
2006-11-16 06:25:00,1.88955,1.88955,1.88936,1.88945,169299999.0
2006-11-16 06:30:00,1.88939,1.88949,1.88922,1.88942,256499999.0
2006-11-16 06:35:00,1.88945,1.88951,1.88924,1.88926,288800001.0
2006-11-16 06:40:00,1.88926,1.88944,1.88898,1.88898,206399999.0
2006-11-16 06:45:00,1.88895,1.88907,1.8889,1.88895,194199999.0
2006-11-16 06:50:00,1.889,1.88923,1.88886,1.88923,177099998.0
2006-11-16 06:55:00,1.8892,1.8892,1.88901,1.8891,308600000.0
2006-11-16 07:00:00,1.88921,1.88928,1.88908,1.88914,168000000.0
2006-11-16 07:05:00,1.88905,1.88911,1.8888,1.8889,221399998.0
2006-11-16 07:10:00,1.8889,1.88895,1.8886,1.88871,339299999.0
2006-11-16 07:15:00,1.88877,1.88883,1.88845,1.88854,326199998.0
2006-11-16 07:20:00,1.88878,1.88885,1.88827,1.8885,281400001.0
2006-11-16 07:25:00,1.88845,1.88865,1.88826,1.88865,168400000.0
2006-11-16 07:30:00,1.88865,1.88865,1.88807,1.88814,276199999.0
2006-11-16 07:35:00,1.88841,1.88841,1.88822,1.88836,231046993.0
2006-11-16 07:40:00,1.8882,1.88836,1.88813,1.88828,287749997.0
2006-11-16 07:45:00,1.88825,1.88834,1.88819,1.88833,240899999.0
2006-11-16 07:50:00,1.8883,1.88845,1.88827,1.88838,126300002.0
2006-11-16 07:55:00,1.88836,1.88836,1.88808,1.88822,216099999.0
2006-11-16 08:00:00,1.8882,1.88851,1.88813,1.88847,370200003.0
2006-11-16 08:05:00,1.88843,1.88848,1.88819,1.88845,277900002.0
2006-11-16 08:10:00,1.8884,1.88848,1.88828,1.8883,399199995.0
2006-11-16 08:15:00,1.88834,1.88838,1.88811,1.88825,257599999.0
2006-11-16 08:20:00,1.88825,1.88835,1.88798,1.88815,346999997.0
2006-11-16 08:25:00,1.88795,1.88795,1.88704,1.88704,339900001.0
2006-11-16 08:30:00,1.88698,1.88745,1.88693,1.88712,229599997.0
2006-11-16 08:35:00,1.88712,1.8872,1.88672,1.88712,216499999.0
2006-11-16 08:40:00,1.88699,1.88761,1.88685,1.88734,302199999.0
2006-11-16 08:45:00,1.88735,1.88743,1.88711,1.8873,367200005.0
2006-11-16 08:50:00,1.88728,1.88794,1.88722,1.88783,268299997.0
2006-11-16 08:55:00,1.88787,1.8887,1.88787,1.88854,314800000.0
2006-11-16 09:00:00,1.88855,1.88912,1.88846,1.8891,332200002.0
2006-11-16 09:05:00,1.88915,1.88926,1.88791,1.88798,296200001.0
2006-11-16 09:10:00,1.88803,1.8886,1.88803,1.8886,310099997.0
2006-11-16 09:15:00,1.88852,1.88883,1.88824,1.88878,413600003.0
2006-11-16 09:20:00,1.88871,1.88871,1.88824,1.88824,209000000.0
2006-11-16 09:25:00,1.88822,1.88843,1.88811,1.88819,247500000.0
2006-11-16 09:30:00,1.8881,1.88834,1.88796,1.88833,358800000.0
2006-11-16 09:35:00,1.8884,1.88869,1.8882,1.88823,338800000.0
2006-11-16 09:40:00,1.88777,1.8878,1.88699,1.88743,285900002.0
2006-11-16 09:45:00,1.88736,1.88797,1.88719,1.88746,229900001.0
2006-11-16 09:50:00,1.88737,1.88768,1.8871,1.88765,364499998.0
2006-11-16 09:55:00,1.88761,1.88761,1.88697,1.88721,293500001.0
2006-11-16 10:00:00,1.88713,1.88719,1.88681,1.88683,265700003.0
2006-11-16 10:05:00,1.88688,1.88711,1.88679,1.88679,289800000.0
2006-11-16 10:10:00,1.88669,1.8868,1.88609,1.88625,322300001.0
2006-11-16 10:15:00,1.88627,1.88642,1.88593,1.8861,316799999.0
2006-11-16 10:20:00,1.88611,1.88621,1.88593,1.88593,403700001.0
2006-11-16 10:25:00,1.8859,1.8863,1.8859,1.88615,371499997.0
2006-11-16 10:30:00,1.88615,1.88633,1.88612,1.88623,189000003.0
2006-11-16 10:35:00,1.88625,1.88625,1.8852,1.88547,327399997.0
2006-11-16 10:40:00,1.8855,1.88559,1.88518,1.88552,365500002.0
2006-11-16 10:45:00,1.88545,1.88548,1.88519,1.88527,208800001.0
2006-11-16 10:50:00,1.88535,1.88585,1.88524,1.88562,285100001.0
2006-11-16 10:55:00,1.88563,1.88597,1.88547,1.88573,441900002.0
2006-11-16 11:00:00,1.88563,1.88567,1.88525,1.88557,389500000.0
2006-11-16 11:05:00,1.88554,1.88631,1.88537,1.8863,408599999.0
2006-11-16 11:10:00,1.88623,1.88633,1.88581,1.88633,397299998.0
2006-11-16 11:15:00,1.88644,1.88652,1.8858,1.88584,281899999.0
2006-11-16 11:20:00,1.88585,1.88615,1.88544,1.88565,315899995.0
2006-11-16 11:25:00,1.8856,1.88589,1.88528,1.88544,381669998.0
2006-11-16 11:30:00,1.88573,1.88981,1.88573,1.88854,325800000.0
2006-11-16 11:35:00,1.88863,1.89018,1.88855,1.88954,292199999.0
2006-11-16 11:40:00,1.88936,1.88936,1.88896,1.88909,265600001.0
2006-11-16 11:45:00,1.88893,1.88899,1.8876,1.8876,447499999.0
2006-11-16 11:50:00,1.88753,1.88851,1.88753,1.88842,278200002.0
2006-11-16 11:55:00,1.88853,1.88868,1.88817,1.88848,320400003.0
2006-11-16 12:00:00,1.88842,1.88842,1.88735,1.88744,403600001.0
2006-11-16 12:05:00,1.88752,1.88796,1.88752,1.8878,255500002.0
2006-11-16 12:10:00,1.88787,1.8879,1.88721,1.88763,264999998.0
2006-11-16 12:15:00,1.88772,1.88827,1.88762,1.88793,310099998.0
2006-11-16 12:20:00,1.88809,1.8882,1.88758,1.88768,334900003.0
2006-11-16 12:25:00,1.88777,1.88804,1.8877,1.88793,223200000.0
2006-11-16 12:30:00,1.8879,1.88805,1.88784,1.88795,345899997.0
2006-11-16 12:35:00,1.88802,1.88819,1.88791,1.88819,267450000.0
2006-11-16 12:40:00,1.8882,1.88833,1.88807,1.88819,313500003.0
2006-11-16 12:45:00,1.88828,1.88833,1.88795,1.88795,259699998.0
2006-11-16 12:50:00,1.88797,1.88805,1.8878,1.8879,263899999.0
2006-11-16 12:55:00,1.88786,1.88786,1.88725,1.88754,216099999.0
2006-11-16 13:00:00,1.88767,1.88797,1.88752,1.88755,287200000.0
2006-11-16 13:05:00,1.88751,1.88788,1.88751,1.88766,325099995.0
2006-11-16 13:10:00,1.88762,1.88767,1.88735,1.88755,324099997.0
2006-11-16 13:15:00,1.88758,1.88777,1.88742,1.88777,349199998.0
2006-11-16 13:20:00,1.88773,1.88789,1.88766,1.88779,236900001.0
2006-11-16 13:25:00,1.88781,1.88811,1.88776,1.88808,392599999.0
2006-11-16 13:30:00,1.88806,1.88842,1.88804,1.8883,231500001.0
2006-11-16 13:35:00,1.88831,1.88843,1.88795,1.88843,407100000.0
2006-11-16 13:40:00,1.88857,1.88875,1.88838,1.88875,333400001.0
2006-11-16 13:45:00,1.88865,1.88888,1.88852,1.88885,421500000.0
2006-11-16 13:50:00,1.8888,1.88885,1.88862,1.88872,198800001.0
2006-11-16 13:55:00,1.88869,1.88873,1.88838,1.88838,262899999.0
2006-11-16 14:00:00,1.88839,1.88848,1.88771,1.88812,340500000.0
2006-11-16 14:05:00,1.88813,1.88822,1.88797,1.88813,242700001.0
2006-11-16 14:10:00,1.88827,1.88851,1.88817,1.88851,323899997.0
2006-11-16 14:15:00,1.88848,1.88851,1.88826,1.8884,296100002.0
2006-11-16 14:20:00,1.88833,1.88862,1.88821,1.88825,220300000.0
2006-11-16 14:25:00,1.88827,1.88847,1.88797,1.88832,315700001.0
2006-11-16 14:30:00,1.88852,1.88863,1.88815,1.88845,321500000.0
2006-11-16 14:35:00,1.88847,1.88858,1.88821,1.88828,345999999.0
2006-11-16 14:40:00,1.88837,1.88838,1.88808,1.88837,349370001.0
2006-11-16 14:45:00,1.88833,1.88867,1.88833,1.88839,263499998.0
2006-11-16 14:50:00,1.88848,1.88862,1.88823,1.88823,349199999.0
2006-11-16 14:55:00,1.8882,1.88852,1.88815,1.8884,263499999.0
2006-11-16 15:00:00,1.88839,1.88847,1.88819,1.88837,344800001.0
2006-11-16 15:05:00,1.88835,1.88849,1.88833,1.88846,262699998.0
2006-11-16 15:10:00,1.8884,1.88845,1.88802,1.88813,316299996.0
2006-11-16 15:15:00,1.88812,1.88846,1.88812,1.88842,400799999.0
2006-11-16 15:20:00,1.8885,1.88858,1.88812,1.88822,301300002.0
2006-11-16 15:25:00,1.88827,1.88907,1.88808,1.88849,270650000.0
2006-11-16 15:30:00,1.88955,1.89286,1.88955,1.89195,273899997.0
2006-11-16 15:35:00,1.89172,1.89172,1.89091,1.8911,405000000.0
2006-11-16 15:40:00,1.89111,1.89184,1.89081,1.89103,325400000.0
2006-11-16 15:45:00,1.891,1.89146,1.8905,1.89144,365799998.0
2006-11-16 15:50:00,1.89135,1.89135,1.88934,1.88954,280899998.0
2006-11-16 15:55:00,1.8897,1.89007,1.88965,1.89,274499999.0
2006-11-16 16:00:00,1.88998,1.89063,1.88792,1.88823,396100001.0
2006-11-16 16:05:00,1.88809,1.88929,1.88799,1.88901,265699999.0
2006-11-16 16:10:00,1.88881,1.88938,1.88862,1.88888,334000001.0
2006-11-16 16:15:00,1.88892,1.88911,1.88839,1.88896,342899999.0
2006-11-16 16:20:00,1.8889,1.88969,1.88874,1.88969,236199997.0
2006-11-16 16:25:00,1.88982,1.89025,1.88916,1.88952,414199997.0
2006-11-16 16:30:00,1.88933,1.89007,1.88887,1.89006,292000001.0
2006-11-16 16:35:00,1.88998,1.89015,1.88954,1.88996,282400002.0
2006-11-16 16:40:00,1.88986,1.89021,1.88973,1.88978,301999998.0
2006-11-16 16:45:00,1.88978,1.89015,1.8896,1.88985,276199998.0
2006-11-16 16:50:00,1.88989,1.89,1.88975,1.88999,343199996.0
2006-11-16 16:55:00,1.89003,1.89019,1.88971,1.88986,262600001.0
2006-11-16 17:00:00,1.8897,1.8897,1.88893,1.88912,365870004.0
2006-11-16 17:05:00,1.88884,1.88884,1.88821,1.88844,313299998.0
2006-11-16 17:10:00,1.88837,1.88843,1.88811,1.8883,345400004.0
2006-11-16 17:15:00,1.88825,1.88927,1.88825,1.88924,216500000.0
2006-11-16 17:20:00,1.88918,1.88998,1.88903,1.88979,376600000.0
2006-11-16 17:25:00,1.88984,1.89004,1.88959,1.88988,309199999.0
2006-11-16 17:30:00,1.88998,1.88998,1.88866,1.88867,386800000.0
2006-11-16 17:35:00,1.88858,1.88955,1.88854,1.88955,308199998.0
2006-11-16 17:40:00,1.88963,1.88963,1.88917,1.8892,309399999.0
2006-11-16 17:45:00,1.8891,1.88948,1.88897,1.88933,277400002.0
2006-11-16 17:50:00,1.88925,1.8894,1.88871,1.88926,233100002.0
2006-11-16 17:55:00,1.88937,1.88964,1.88879,1.88879,191900003.0
2006-11-16 18:00:00,1.8889,1.88916,1.88853,1.88865,4471920006.0
2006-11-16 18:05:00,1.88865,1.8893,1.88848,1.88897,4708599996.0
2006-11-16 18:10:00,1.88895,1.88912,1.88884,1.88898,3314450000.0
2006-11-16 18:15:00,1.88908,1.88931,1.88883,1.88898,3691499998.0
2006-11-16 18:20:00,1.889,1.88939,1.88896,1.8893,3073899995.0
2006-11-16 18:25:00,1.88923,1.8901,1.88911,1.88995,3282699983.0
2006-11-16 18:30:00,1.88998,1.89022,1.88977,1.89005,2855069998.0
2006-11-16 18:35:00,1.89005,1.89021,1.88942,1.88954,1124200000.0
2006-11-16 18:40:00,1.88949,1.88949,1.88887,1.88903,1475399997.0
2006-11-16 18:45:00,1.88902,1.88922,1.88889,1.88914,1275199998.0
2006-11-16 18:50:00,1.88921,1.89003,1.88907,1.88967,1798600004.0
2006-11-16 18:55:00,1.88963,1.89012,1.88921,1.88955,2464100005.0
2006-11-16 19:00:00,1.88998,1.89146,1.88938,1.89056,1649499992.0
2006-11-16 19:05:00,1.89052,1.89059,1.88994,1.89032,1962299986.0
2006-11-16 19:10:00,1.89022,1.89022,1.88754,1.8877,1257069999.0
2006-11-16 19:15:00,1.8877,1.88947,1.8877,1.88935,1492900007.0
2006-11-16 19:20:00,1.88937,1.88985,1.88922,1.88945,1602899991.0
2006-11-16 19:25:00,1.88935,1.88942,1.88883,1.88931,1702499996.0
2006-11-16 19:30:00,1.88925,1.88944,1.88919,1.88921,1433599997.0
2006-11-16 19:35:00,1.88921,1.88931,1.88808,1.88821,1362400007.0
2006-11-16 19:40:00,1.88821,1.88832,1.88805,1.88832,1502800001.0
2006-11-16 19:45:00,1.88834,1.88842,1.88763,1.8878,996799993.0
2006-11-16 19:50:00,1.8878,1.88805,1.88774,1.88788,1036200005.0
2006-11-16 19:55:00,1.88782,1.88784,1.88744,1.88772,1478199998.0
2006-11-16 20:00:00,1.88763,1.88773,1.88703,1.88745,712099993.0
2006-11-16 20:05:00,1.88744,1.8881,1.88743,1.88802,1034749993.0
2006-11-16 20:10:00,1.88797,1.88797,1.88777,1.8878,968999993.0
2006-11-16 20:15:00,1.8878,1.88794,1.88768,1.88782,750600000.0
2006-11-16 20:20:00,1.88778,1.88781,1.88755,1.8877,958700002.0
2006-11-16 20:25:00,1.88772,1.88789,1.88767,1.88779,1876200002.0
2006-11-16 20:30:00,1.8878,1.88787,1.88765,1.8877,2631300000.0
2006-11-16 20:35:00,1.88773,1.88781,1.88748,1.88758,1036100003.0
2006-11-16 20:40:00,1.88765,1.88792,1.88765,1.88785,1024400001.0
2006-11-16 20:45:00,1.88784,1.88784,1.8875,1.88767,850800002.0
2006-11-16 20:50:00,1.88758,1.88799,1.88758,1.88787,1984799998.0
2006-11-16 20:55:00,1.88788,1.88805,1.88725,1.88725,2091249991.0
2006-11-16 21:00:00,1.88727,1.88764,1.8872,1.88764,1389699995.0
2006-11-16 21:05:00,1.8876,1.88777,1.88752,1.88756,739399992.0
2006-11-16 21:10:00,1.88767,1.88781,1.88741,1.8875,796499997.0
2006-11-16 21:15:00,1.88756,1.88783,1.88745,1.88783,696899999.0
2006-11-16 21:20:00,1.88776,1.88819,1.88769,1.88798,930399999.0
2006-11-16 21:25:00,1.88798,1.88815,1.88786,1.88799,624199998.0
2006-11-16 21:30:00,1.88788,1.88805,1.88769,1.88784,961999991.0
2006-11-16 21:35:00,1.8879,1.88797,1.88785,1.88794,519200000.0
2006-11-16 21:40:00,1.88792,1.88798,1.88767,1.88791,676299994.0
2006-11-16 21:45:00,1.88792,1.88796,1.88748,1.88787,583950002.0
2006-11-16 21:50:00,1.88781,1.88793,1.88758,1.88775,574499995.0
2006-11-16 21:55:00,1.88777,1.88806,1.88771,1.88786,912800000.0
2006-11-16 22:00:00,1.88796,1.8881,1.88777,1.88808,1105999994.0
2006-11-16 22:05:00,1.8881,1.88815,1.88791,1.888,308499997.0
2006-11-16 22:10:00,1.88804,1.88844,1.88801,1.88841,600700005.0
2006-11-16 22:15:00,1.88846,1.88854,1.8883,1.8884,735946994.0
2006-11-16 22:20:00,1.8884,1.88857,1.88818,1.88839,529250000.0
2006-11-16 22:25:00,1.88841,1.88856,1.88831,1.88835,473800003.0
2006-11-16 22:30:00,1.88839,1.8885,1.88829,1.8883,617649996.0
2006-11-16 22:35:00,1.88836,1.88849,1.88835,1.88839,262199998.0
2006-11-16 22:40:00,1.88842,1.88854,1.88835,1.88843,561200000.0
2006-11-16 22:45:00,1.8884,1.88853,1.88833,1.88851,294200000.0
2006-11-16 22:50:00,1.88855,1.88866,1.88837,1.88845,157700000.0
2006-11-16 22:55:00,1.88845,1.88855,1.8883,1.88835,286750004.0
2006-11-16 23:00:00,1.88834,1.88868,1.88823,1.88864,221099997.0
2006-11-16 23:05:00,1.8886,1.88873,1.8885,1.88863,174200001.0
2006-11-16 23:10:00,1.88855,1.88865,1.88845,1.88865,351900000.0
2006-11-16 23:15:00,1.8886,1.88865,1.8885,1.8885,269800003.0
2006-11-16 23:20:00,1.8886,1.88878,1.88849,1.88873,288200002.0
2006-11-16 23:25:00,1.8887,1.88883,1.88862,1.88873,251600002.0
2006-11-16 23:30:00,1.88871,1.88878,1.88853,1.8886,287300001.0
2006-11-16 23:35:00,1.88855,1.88867,1.88827,1.88852,143999998.0
2006-11-16 23:40:00,1.88838,1.88838,1.88789,1.88789,207399999.0
2006-11-16 23:45:00,1.88794,1.888,1.88749,1.88763,268900003.0
2006-11-16 23:50:00,1.88766,1.88794,1.88757,1.88788,293800000.0
2006-11-16 23:55:00,1.8878,1.88803,1.8877,1.88803,182000002.0
2006-11-17 00:00:00,1.88774,1.88813,1.88725,1.8881,144299999.0
2006-11-17 00:05:00,1.8882,1.8883,1.88768,1.88786,287000003.0
2006-11-17 00:10:00,1.8878,1.8878,1.88746,1.88765,291199998.0
2006-11-17 00:15:00,1.88753,1.88806,1.88742,1.88782,278300000.0
2006-11-17 00:20:00,1.88778,1.88798,1.88757,1.8876,203399999.0
2006-11-17 00:25:00,1.88746,1.88773,1.88727,1.88757,336200001.0
2006-11-17 00:30:00,1.88757,1.88766,1.88745,1.88762,142700000.0
2006-11-17 00:35:00,1.88762,1.88777,1.88743,1.88759,192269999.0
2006-11-17 00:40:00,1.88771,1.88805,1.88771,1.888,229500001.0
2006-11-17 00:45:00,1.88798,1.88832,1.88795,1.88826,215700000.0
2006-11-17 00:50:00,1.88811,1.88823,1.88792,1.88812,155400001.0
2006-11-17 00:55:00,1.88829,1.88843,1.88817,1.8883,281300001.0
2006-11-17 01:00:00,1.8884,1.88876,1.88824,1.88862,206000002.0
2006-11-17 01:05:00,1.88869,1.88869,1.88837,1.88837,285799996.0
2006-11-17 01:10:00,1.88838,1.88843,1.8881,1.88837,283700001.0
2006-11-17 01:15:00,1.88823,1.88845,1.88808,1.8882,361299999.0
2006-11-17 01:20:00,1.88826,1.88829,1.888,1.88809,113050002.0
2006-11-17 01:25:00,1.88799,1.88803,1.88755,1.88769,277899999.0
2006-11-17 01:30:00,1.88773,1.88778,1.88762,1.88774,223999999.0
2006-11-17 01:35:00,1.88768,1.88774,1.8873,1.88773,263400002.0
2006-11-17 01:40:00,1.88771,1.88808,1.88764,1.88803,283600001.0
2006-11-17 01:45:00,1.88808,1.88808,1.88785,1.88797,196999996.0
2006-11-17 01:50:00,1.88773,1.88806,1.8876,1.88797,424100002.0
2006-11-17 01:55:00,1.88775,1.88796,1.88734,1.88777,398099998.0
2006-11-17 02:00:00,1.88802,1.88805,1.88781,1.88792,242300003.0
2006-11-17 02:05:00,1.88787,1.88799,1.88777,1.88785,149200001.0
2006-11-17 02:10:00,1.88792,1.88792,1.88769,1.88775,350400003.0
2006-11-17 02:15:00,1.88775,1.88775,1.8875,1.8875,221699998.0
2006-11-17 02:20:00,1.88747,1.88782,1.8872,1.88767,212699998.0
2006-11-17 02:25:00,1.88753,1.88778,1.88751,1.8877,245299999.0
2006-11-17 02:30:00,1.8876,1.88772,1.88735,1.88758,257300001.0
2006-11-17 02:35:00,1.88758,1.88774,1.88734,1.88774,186400002.0
2006-11-17 02:40:00,1.88768,1.88782,1.8875,1.88782,260800001.0
2006-11-17 02:45:00,1.88782,1.8879,1.8877,1.8877,226999998.0
2006-11-17 02:50:00,1.88768,1.88793,1.88765,1.88778,312900001.0
2006-11-17 02:55:00,1.88777,1.88833,1.88777,1.8882,303199998.0
2006-11-17 03:00:00,1.88832,1.88859,1.88822,1.88831,287700001.0
2006-11-17 03:05:00,1.88827,1.88845,1.88814,1.88832,272799998.0
2006-11-17 03:10:00,1.88824,1.88856,1.88811,1.88833,157099999.0
2006-11-17 03:15:00,1.88847,1.88855,1.88838,1.8885,264900002.0
2006-11-17 03:20:00,1.8885,1.88859,1.88829,1.88838,159100001.0
2006-11-17 03:25:00,1.88825,1.88829,1.88791,1.8881,190649999.0
2006-11-17 03:30:00,1.88812,1.88812,1.88785,1.88785,85500000.0
2006-11-17 03:35:00,1.88784,1.88784,1.88763,1.8877,264799999.0
2006-11-17 03:40:00,1.88762,1.88773,1.88735,1.88747,203650001.0
2006-11-17 03:45:00,1.8874,1.88754,1.88681,1.88699,279999999.0
2006-11-17 03:50:00,1.8869,1.88711,1.88687,1.88687,273799998.0
2006-11-17 03:55:00,1.88693,1.88717,1.88682,1.88692,286100000.0
2006-11-17 04:00:00,1.88682,1.88708,1.88681,1.88681,142599998.0
2006-11-17 04:05:00,1.88692,1.88696,1.88677,1.88685,263300003.0
2006-11-17 04:10:00,1.88682,1.88723,1.88673,1.88698,337099995.0
2006-11-17 04:15:00,1.88715,1.88731,1.88703,1.88703,297299998.0
2006-11-17 04:20:00,1.88716,1.88727,1.88703,1.8871,361299996.0
2006-11-17 04:25:00,1.8871,1.88713,1.88691,1.88713,315500001.0
2006-11-17 04:30:00,1.88712,1.8873,1.88692,1.88714,115300000.0
2006-11-17 04:35:00,1.88715,1.88724,1.88699,1.88709,295200001.0
2006-11-17 04:40:00,1.88721,1.88721,1.88697,1.887,217800000.0
2006-11-17 04:45:00,1.88711,1.8874,1.88676,1.88723,312699999.0
2006-11-17 04:50:00,1.88725,1.88725,1.88709,1.88725,124900000.0
2006-11-17 04:55:00,1.88713,1.88728,1.88704,1.88713,187199998.0
2006-11-17 05:00:00,1.88714,1.88727,1.88702,1.88724,349399998.0
2006-11-17 05:05:00,1.88732,1.88738,1.88711,1.88723,157000001.0
2006-11-17 05:10:00,1.88733,1.88733,1.88712,1.8872,234499999.0
2006-11-17 05:15:00,1.88722,1.88722,1.88706,1.88713,264299999.0
2006-11-17 05:20:00,1.88707,1.88724,1.887,1.8872,167700000.0
2006-11-17 05:25:00,1.88703,1.88725,1.88691,1.887,164099999.0
2006-11-17 05:30:00,1.887,1.88725,1.88693,1.88725,331099999.0
2006-11-17 05:35:00,1.88733,1.88747,1.8872,1.88737,272300000.0
2006-11-17 05:40:00,1.88758,1.88765,1.88735,1.88735,236570001.0
2006-11-17 05:45:00,1.8874,1.88766,1.88723,1.88744,234549999.0
2006-11-17 05:50:00,1.88751,1.88754,1.88732,1.88746,267000001.0
2006-11-17 05:55:00,1.8874,1.88745,1.88727,1.88737,312246995.0
2006-11-17 06:00:00,1.88747,1.88747,1.88724,1.88724,190199999.0
2006-11-17 06:05:00,1.8872,1.88725,1.88702,1.8871,288700000.0
2006-11-17 06:10:00,1.8871,1.88715,1.88682,1.88682,235799999.0
2006-11-17 06:15:00,1.88668,1.8867,1.8861,1.88624,383200000.0
2006-11-17 06:20:00,1.88625,1.88647,1.88623,1.88642,325299996.0
2006-11-17 06:25:00,1.88645,1.88654,1.88629,1.88654,182500000.0
2006-11-17 06:30:00,1.88635,1.88641,1.88616,1.8863,275100000.0
2006-11-17 06:35:00,1.88628,1.88629,1.88612,1.88612,296599997.0
2006-11-17 06:40:00,1.88605,1.88614,1.88594,1.88602,218800001.0
2006-11-17 06:45:00,1.886,1.88611,1.8859,1.88608,242000001.0
2006-11-17 06:50:00,1.88609,1.88622,1.8858,1.88622,258799996.0
2006-11-17 06:55:00,1.88618,1.88631,1.88602,1.88602,219700001.0
2006-11-17 07:00:00,1.88637,1.88645,1.88622,1.88631,184200000.0
2006-11-17 07:05:00,1.88627,1.88659,1.88627,1.88652,215799999.0
2006-11-17 07:10:00,1.88657,1.88663,1.88645,1.8865,305200002.0
2006-11-17 07:15:00,1.88657,1.88695,1.88646,1.88686,235699999.0
2006-11-17 07:20:00,1.88679,1.88699,1.88646,1.8865,306799997.0
2006-11-17 07:25:00,1.8865,1.88658,1.88618,1.88623,395600001.0
2006-11-17 07:30:00,1.88623,1.88629,1.88606,1.88623,354899996.0
2006-11-17 07:35:00,1.8863,1.8863,1.88604,1.88604,160000001.0
2006-11-17 07:40:00,1.88607,1.88619,1.88558,1.88565,340699997.0
2006-11-17 07:45:00,1.88567,1.88572,1.88544,1.88549,280200001.0
2006-11-17 07:50:00,1.88547,1.88561,1.88521,1.88524,307099998.0
2006-11-17 07:55:00,1.88522,1.88546,1.88519,1.88532,344100003.0
2006-11-17 08:00:00,1.88533,1.88552,1.8852,1.88534,324800000.0
2006-11-17 08:05:00,1.88531,1.88531,1.88508,1.88525,351899996.0
2006-11-17 08:10:00,1.8852,1.88547,1.88518,1.88537,401399996.0
2006-11-17 08:15:00,1.88542,1.88557,1.88526,1.88552,232499998.0
2006-11-17 08:20:00,1.88558,1.88588,1.88542,1.88585,237099999.0
2006-11-17 08:25:00,1.8858,1.88608,1.88566,1.88608,379199998.0
2006-11-17 08:30:00,1.88615,1.88646,1.88615,1.88642,469300003.0
2006-11-17 08:35:00,1.88651,1.8867,1.88615,1.88632,291200000.0
2006-11-17 08:40:00,1.88636,1.88685,1.88636,1.88669,331099998.0
2006-11-17 08:45:00,1.88693,1.88708,1.88677,1.88677,297900002.0
2006-11-17 08:50:00,1.8867,1.8871,1.88664,1.88706,256199998.0
2006-11-17 08:55:00,1.88719,1.88733,1.88687,1.88705,302000003.0
2006-11-17 09:00:00,1.88713,1.88772,1.88713,1.88756,262100000.0
2006-11-17 09:05:00,1.88758,1.88823,1.88735,1.88819,328499997.0
2006-11-17 09:10:00,1.88832,1.88841,1.88796,1.88819,308800000.0
2006-11-17 09:15:00,1.88818,1.88839,1.88734,1.88765,185400000.0
2006-11-17 09:20:00,1.88764,1.8877,1.88719,1.88729,289799996.0
2006-11-17 09:25:00,1.88723,1.8876,1.88723,1.8876,338900003.0
2006-11-17 09:30:00,1.88753,1.88755,1.88736,1.88743,257500000.0
2006-11-17 09:35:00,1.8874,1.88752,1.88634,1.88658,222700001.0
2006-11-17 09:40:00,1.88655,1.88723,1.88639,1.88705,333400000.0
2006-11-17 09:45:00,1.88706,1.88708,1.88681,1.88688,268899997.0
2006-11-17 09:50:00,1.88688,1.88703,1.88667,1.88671,267799997.0
2006-11-17 09:55:00,1.88664,1.88665,1.88524,1.88524,274800003.0
2006-11-17 10:00:00,1.88475,1.88475,1.88352,1.88437,354000001.0
2006-11-17 10:05:00,1.88443,1.88466,1.88417,1.88439,382800002.0
2006-11-17 10:10:00,1.88444,1.88572,1.88433,1.88567,310200001.0
2006-11-17 10:15:00,1.8857,1.88639,1.8857,1.88589,262699997.0
2006-11-17 10:20:00,1.88578,1.88696,1.88576,1.88662,447299997.0
2006-11-17 10:25:00,1.8866,1.88696,1.88616,1.88636,281900000.0
2006-11-17 10:30:00,1.88638,1.88695,1.88631,1.88695,417099996.0
2006-11-17 10:35:00,1.8869,1.88701,1.88671,1.88682,326200002.0
2006-11-17 10:40:00,1.88699,1.88704,1.88649,1.88652,325800001.0
2006-11-17 10:45:00,1.88653,1.88665,1.88616,1.88649,350299997.0
2006-11-17 10:50:00,1.88648,1.88664,1.88609,1.88623,199300002.0
2006-11-17 10:55:00,1.8863,1.88631,1.88595,1.88604,452799999.0
2006-11-17 11:00:00,1.88604,1.8861,1.8857,1.8857,256600000.0
2006-11-17 11:05:00,1.88571,1.88571,1.88504,1.88514,394099999.0
2006-11-17 11:10:00,1.88512,1.88525,1.88442,1.88483,229800002.0
2006-11-17 11:15:00,1.88477,1.88499,1.88468,1.88496,344669999.0
2006-11-17 11:20:00,1.88509,1.88534,1.88478,1.88489,280699999.0
2006-11-17 11:25:00,1.88474,1.8851,1.8846,1.8851,349099999.0
2006-11-17 11:30:00,1.88513,1.88558,1.88501,1.88536,339700001.0
2006-11-17 11:35:00,1.88522,1.88539,1.88497,1.88499,261699998.0
2006-11-17 11:40:00,1.88491,1.88496,1.88469,1.88493,300750001.0
2006-11-17 11:45:00,1.88493,1.88497,1.88453,1.88497,367799996.0
2006-11-17 11:50:00,1.88502,1.88508,1.88468,1.88475,291499999.0
2006-11-17 11:55:00,1.88474,1.88528,1.88466,1.88512,408300002.0
2006-11-17 12:00:00,1.88514,1.88541,1.8851,1.8853,354000005.0
2006-11-17 12:05:00,1.88538,1.88636,1.88514,1.88636,295799998.0
2006-11-17 12:10:00,1.8865,1.88677,1.88619,1.88656,304900001.0
2006-11-17 12:15:00,1.88656,1.88656,1.88604,1.88606,165300002.0
2006-11-17 12:20:00,1.8862,1.88735,1.88618,1.88705,326500001.0
2006-11-17 12:25:00,1.88705,1.88712,1.8862,1.88657,365999998.0
2006-11-17 12:30:00,1.88661,1.88671,1.8861,1.88648,366300004.0
2006-11-17 12:35:00,1.88662,1.88671,1.8862,1.8862,302599998.0
2006-11-17 12:40:00,1.88613,1.88625,1.88565,1.88576,345299997.0
2006-11-17 12:45:00,1.88583,1.88613,1.8856,1.8856,266999999.0
2006-11-17 12:50:00,1.88558,1.88596,1.88525,1.88532,295700002.0
2006-11-17 12:55:00,1.88529,1.88558,1.8852,1.88545,279850000.0
2006-11-17 13:00:00,1.88557,1.8858,1.88537,1.8858,326300001.0
2006-11-17 13:05:00,1.88573,1.88653,1.88561,1.88638,316000001.0
2006-11-17 13:10:00,1.88607,1.88607,1.88527,1.88527,429299997.0
2006-11-17 13:15:00,1.8852,1.88533,1.88436,1.88451,306899999.0
2006-11-17 13:20:00,1.88447,1.88511,1.88438,1.88501,331500003.0
2006-11-17 13:25:00,1.88495,1.88544,1.88479,1.88537,268100000.0
2006-11-17 13:30:00,1.88535,1.8854,1.88493,1.88507,179400000.0
2006-11-17 13:35:00,1.8851,1.88513,1.8846,1.88474,350000002.0
2006-11-17 13:40:00,1.88487,1.88512,1.88471,1.88478,339499997.0
2006-11-17 13:45:00,1.88476,1.8851,1.8846,1.8851,497600002.0
2006-11-17 13:50:00,1.88512,1.88565,1.88502,1.8856,365300001.0
2006-11-17 13:55:00,1.88548,1.88548,1.88486,1.88511,317700001.0
2006-11-17 14:00:00,1.88519,1.88519,1.88462,1.88496,301100000.0
2006-11-17 14:05:00,1.88493,1.88493,1.88457,1.88488,183300001.0
2006-11-17 14:10:00,1.88505,1.88527,1.88499,1.88511,326399998.0
2006-11-17 14:15:00,1.88512,1.88524,1.88498,1.88516,197199999.0
2006-11-17 14:20:00,1.88507,1.88532,1.88507,1.88524,169999999.0
2006-11-17 14:25:00,1.88534,1.88616,1.88534,1.88612,287200003.0
2006-11-17 14:30:00,1.88619,1.88635,1.88578,1.88592,240299999.0
2006-11-17 14:35:00,1.88585,1.88598,1.88566,1.88592,253899998.0
2006-11-17 14:40:00,1.88586,1.88586,1.88542,1.8856,175900000.0
2006-11-17 14:45:00,1.88561,1.88576,1.8856,1.8857,278299997.0
2006-11-17 14:50:00,1.88573,1.88588,1.88555,1.8856,236400001.0
2006-11-17 14:55:00,1.88563,1.88586,1.88546,1.88548,315200000.0
2006-11-17 15:00:00,1.88549,1.88552,1.88518,1.88527,291899998.0
2006-11-17 15:05:00,1.8855,1.88591,1.88537,1.8856,277800001.0
2006-11-17 15:10:00,1.88567,1.88575,1.88506,1.88506,307299998.0
2006-11-17 15:15:00,1.8849,1.88533,1.88476,1.88513,443000000.0
2006-11-17 15:20:00,1.88506,1.88506,1.88473,1.88492,443400000.0
2006-11-17 15:25:00,1.88495,1.88567,1.88481,1.88564,307200000.0
2006-11-17 15:30:00,1.8861,1.88676,1.8861,1.8867,260999998.0
2006-11-17 15:35:00,1.88685,1.88701,1.88585,1.88585,173899999.0
2006-11-17 15:40:00,1.88577,1.88593,1.88543,1.88571,448899998.0
2006-11-17 15:45:00,1.88579,1.88654,1.88579,1.88622,428699995.0
2006-11-17 15:50:00,1.88614,1.88636,1.88557,1.88568,304400000.0
2006-11-17 15:55:00,1.88567,1.88603,1.88555,1.8859,346800001.0
2006-11-17 16:00:00,1.88599,1.88633,1.8859,1.88618,254200004.0
2006-11-17 16:05:00,1.88604,1.8865,1.88598,1.88636,242200001.0
2006-11-17 16:10:00,1.88631,1.8875,1.88611,1.88744,241399999.0
2006-11-17 16:15:00,1.88749,1.88769,1.88709,1.88748,299900001.0
2006-11-17 16:20:00,1.88759,1.88767,1.88731,1.88757,425199995.0
2006-11-17 16:25:00,1.88762,1.88779,1.88737,1.88752,391100000.0
2006-11-17 16:30:00,1.88745,1.88818,1.88736,1.88818,364199998.0
2006-11-17 16:35:00,1.88817,1.88882,1.88795,1.88877,254400000.0
2006-11-17 16:40:00,1.88869,1.88896,1.88813,1.88891,245399999.0
2006-11-17 16:45:00,1.88897,1.8893,1.88882,1.8893,338599998.0
2006-11-17 16:50:00,1.88965,1.89133,1.88962,1.89133,334700000.0
2006-11-17 16:55:00,1.89132,1.89141,1.89085,1.89108,342599998.0
2006-11-17 17:00:00,1.89113,1.89373,1.89106,1.89366,406099995.0
2006-11-17 17:05:00,1.89355,1.89485,1.89355,1.89362,182399999.0
2006-11-17 17:10:00,1.89336,1.89357,1.89307,1.89343,434199998.0
2006-11-17 17:15:00,1.8934,1.89627,1.8934,1.89488,312999999.0
2006-11-17 17:20:00,1.89505,1.89542,1.89494,1.89507,345400000.0
2006-11-17 17:25:00,1.895,1.89548,1.89442,1.89442,325700001.0
2006-11-17 17:30:00,1.8944,1.89563,1.8944,1.89529,215499997.0
2006-11-17 17:35:00,1.89535,1.89659,1.89508,1.89639,330100001.0
2006-11-17 17:40:00,1.89638,1.89641,1.89509,1.89553,255800001.0
2006-11-17 17:45:00,1.89542,1.89556,1.89502,1.8953,241499998.0
2006-11-17 17:50:00,1.8952,1.89526,1.89425,1.89429,244099999.0
2006-11-17 17:55:00,1.89429,1.89461,1.89418,1.89418,212000002.0
2006-11-17 18:00:00,1.89432,1.89459,1.89383,1.89392,4601350004.0
2006-11-17 18:05:00,1.89386,1.89429,1.89369,1.89423,4961099984.0
2006-11-17 18:10:00,1.8941,1.89426,1.89378,1.89383,3525749992.0
2006-11-17 18:15:00,1.89378,1.8943,1.89377,1.89424,3307999997.0
2006-11-17 18:20:00,1.8943,1.89458,1.89405,1.89437,3365649988.0
2006-11-17 18:25:00,1.89433,1.89445,1.89363,1.89375,3158800008.0
2006-11-17 18:30:00,1.89375,1.89389,1.8936,1.89373,3207699998.0
2006-11-17 18:35:00,1.89379,1.89417,1.89339,1.89339,1124600001.0
2006-11-17 18:40:00,1.89336,1.89349,1.89309,1.89309,1601850002.0
2006-11-17 18:45:00,1.89301,1.89317,1.89274,1.89288,1060199997.0
2006-11-17 18:50:00,1.89293,1.89394,1.89283,1.89373,2069500000.0
2006-11-17 18:55:00,1.89377,1.89377,1.89338,1.89348,2366700005.0
2006-11-17 19:00:00,1.89347,1.89386,1.89347,1.89375,1510799997.0
2006-11-17 19:05:00,1.89375,1.89433,1.89368,1.89433,1853499992.0
2006-11-17 19:10:00,1.89441,1.8945,1.8941,1.8945,1408450001.0
2006-11-17 19:15:00,1.89453,1.8951,1.89425,1.8951,1355249998.0
2006-11-17 19:20:00,1.89506,1.89506,1.89437,1.89451,1441599998.0
2006-11-17 19:25:00,1.89453,1.89463,1.89434,1.8944,1489299999.0
2006-11-17 19:30:00,1.89443,1.89473,1.89442,1.89469,1802700000.0
2006-11-17 19:35:00,1.89467,1.89478,1.89454,1.89473,1284699997.0
2006-11-17 19:40:00,1.89474,1.895,1.8947,1.89488,1708599988.0
2006-11-17 19:45:00,1.89487,1.8949,1.89452,1.89475,1177499997.0
2006-11-17 19:50:00,1.89472,1.89517,1.8945,1.8951,1058799996.0
2006-11-17 19:55:00,1.89503,1.89512,1.89447,1.89447,1251099999.0
2006-11-17 20:00:00,1.89443,1.89503,1.89443,1.89502,889900003.0
2006-11-17 20:05:00,1.89505,1.89514,1.89458,1.89461,1009900007.0
2006-11-17 20:10:00,1.89459,1.895,1.8945,1.8949,1003899998.0
2006-11-17 20:15:00,1.8949,1.89525,1.89484,1.89525,778269997.0
2006-11-17 20:20:00,1.89524,1.89537,1.89515,1.8953,1222400000.0
2006-11-17 20:25:00,1.89531,1.89567,1.89514,1.8955,1726400006.0
2006-11-17 20:30:00,1.89547,1.89557,1.89529,1.89542,2369699992.0
2006-11-17 20:35:00,1.89537,1.8957,1.89527,1.89545,832500002.0
2006-11-17 20:40:00,1.89545,1.89553,1.89494,1.89513,943100001.0
2006-11-17 20:45:00,1.89513,1.89513,1.89419,1.89419,778769998.0
2006-11-17 20:50:00,1.89414,1.89424,1.89394,1.89405,1809799992.0
2006-11-17 20:55:00,1.89402,1.89421,1.89389,1.89397,2159549996.0
2006-11-17 21:00:00,1.89392,1.89419,1.89376,1.89401,1363946987.0
2006-11-17 21:05:00,1.894,1.89407,1.89378,1.89383,637100000.0
2006-11-17 21:10:00,1.89385,1.89406,1.89367,1.8937,755850001.0
2006-11-17 21:15:00,1.89373,1.89396,1.89351,1.89396,678700001.0
2006-11-17 21:20:00,1.894,1.89436,1.89387,1.89418,910100007.0
2006-11-17 21:25:00,1.89418,1.89418,1.89375,1.89388,513400000.0
2006-11-17 21:30:00,1.89387,1.89406,1.89374,1.89395,797599992.0
2006-11-17 21:35:00,1.89398,1.89412,1.89357,1.89357,547599997.0
2006-11-17 21:40:00,1.89355,1.89373,1.8935,1.89364,561600000.0
2006-11-17 21:45:00,1.89362,1.8938,1.89344,1.89362,550700000.0
2006-11-17 21:50:00,1.8936,1.89365,1.89343,1.89343,440046995.0
2006-11-17 21:55:00,1.89347,1.89369,1.89337,1.89355,1041900003.0
2006-11-17 22:00:00,1.89367,1.89383,1.89338,1.8935,684746999.0
2006-11-17 22:05:00,1.89348,1.8935,1.89309,1.89314,318400002.0
2006-11-17 22:10:00,1.89301,1.89323,1.89294,1.89311,334799998.0
2006-11-17 22:15:00,1.89317,1.89322,1.89286,1.8932,787499994.0
2006-11-17 22:20:00,1.89318,1.89333,1.89297,1.89306,582399999.0
2006-11-17 22:25:00,1.89311,1.89348,1.89311,1.89335,400200001.0
2006-11-17 22:30:00,1.89332,1.89332,1.89317,1.8932,638100004.0
2006-11-17 22:35:00,1.89325,1.89375,1.89325,1.89375,251500003.0
2006-11-17 22:40:00,1.89382,1.89441,1.89376,1.89441,502200006.0
2006-11-17 22:45:00,1.89445,1.89475,1.89436,1.89467,393300000.0
2006-11-17 22:50:00,1.89466,1.89487,1.89439,1.89445,259800002.0
2006-11-17 22:55:00,1.89442,1.89462,1.89434,1.89462,271446998.0
2006-11-17 23:00:00,1.89453,1.89465,1.89418,1.89446,139400000.0
2006-11-17 23:05:00,1.89454,1.89478,1.89437,1.89477,277700005.0
2006-11-17 23:10:00,1.89473,1.89518,1.89463,1.89518,348999995.0
2006-11-17 23:15:00,1.89515,1.89528,1.89498,1.89506,236700000.0
2006-11-17 23:20:00,1.89517,1.89553,1.89503,1.89553,287999997.0
2006-11-17 23:25:00,1.89548,1.89563,1.89539,1.89556,330600008.0
2006-11-17 23:30:00,1.89551,1.8956,1.89533,1.89549,237100003.0
2006-11-17 23:35:00,1.89537,1.89558,1.89528,1.8953,287199998.0
2006-11-17 23:40:00,1.8953,1.89544,1.89524,1.89535,261899998.0
2006-11-17 23:45:00,1.89532,1.89535,1.89514,1.89518,172300000.0
2006-11-17 23:50:00,1.89521,1.89527,1.89502,1.89502,157800000.0
2006-11-17 23:55:00,1.89495,1.89507,1.89403,1.89405,81100000.0
2006-11-20 00:00:00,1.8944,1.8944,1.8944,1.8944,28000001.0
2006-11-20 00:05:00,1.8945,1.8945,1.8942,1.8945,56000002.0
2006-11-20 00:10:00,1.8944,1.8944,1.8943,1.8944,112000004.0
2006-11-20 00:15:00,1.8945,1.8945,1.8942,1.8944,56000002.0
2006-11-20 00:20:00,1.8945,1.8951,1.8945,1.8946,112000004.0
2006-11-20 00:25:00,1.8947,1.8948,1.8944,1.8944,140000005.0
2006-11-20 00:30:00,1.8943,1.8943,1.8943,1.8943,28000001.0
2006-11-20 00:40:00,1.8942,1.8943,1.8942,1.8942,28000001.0
2006-11-20 00:45:00,1.8941,1.8944,1.8938,1.8939,112000004.0
2006-11-20 00:50:00,1.894,1.8942,1.8936,1.894,112000004.0
2006-11-20 00:55:00,1.8939,1.894,1.8938,1.8939,112000004.0
2006-11-20 01:00:00,1.8938,1.894,1.8935,1.8936,140000005.0
2006-11-20 01:05:00,1.8935,1.8938,1.8935,1.8937,140000005.0
2006-11-20 01:10:00,1.8938,1.8939,1.8937,1.8939,84000003.0
2006-11-20 01:15:00,1.8938,1.894,1.8938,1.8939,84000003.0
2006-11-20 01:20:00,1.894,1.8941,1.8939,1.894,84000003.0
2006-11-20 01:25:00,1.8939,1.8942,1.8939,1.8942,140000005.0
2006-11-20 01:30:00,1.8941,1.8942,1.8939,1.8941,84000003.0
2006-11-20 01:35:00,1.8942,1.8942,1.8941,1.8941,56000002.0
2006-11-20 01:40:00,1.8942,1.8942,1.8941,1.8941,56000002.0
2006-11-20 01:45:00,1.8942,1.8943,1.8941,1.8941,112000004.0
2006-11-20 01:50:00,1.8942,1.8942,1.8941,1.8941,28000001.0
2006-11-20 01:55:00,1.8943,1.8944,1.8938,1.8941,140000005.0
2006-11-20 02:00:00,1.89411,1.89411,1.89362,1.89362,258800002.0
2006-11-20 02:05:00,1.89364,1.89383,1.89357,1.89383,194100000.0
2006-11-20 02:10:00,1.89375,1.89395,1.89362,1.8939,381600001.0
2006-11-20 02:15:00,1.894,1.89406,1.89384,1.89388,328800001.0
2006-11-20 02:20:00,1.8939,1.89425,1.8939,1.89418,304200001.0
2006-11-20 02:25:00,1.89413,1.89425,1.89397,1.89412,241999999.0
2006-11-20 02:30:00,1.8941,1.89418,1.89388,1.89417,187499998.0
2006-11-20 02:35:00,1.89418,1.89427,1.89417,1.89425,159999999.0
2006-11-20 02:40:00,1.8942,1.89432,1.89412,1.89432,304200001.0
2006-11-20 02:45:00,1.89427,1.89433,1.89408,1.8942,118500001.0
2006-11-20 02:50:00,1.89416,1.89432,1.89401,1.89427,306900002.0
2006-11-20 02:55:00,1.89418,1.89428,1.8939,1.89395,344770002.0
2006-11-20 03:00:00,1.89384,1.89384,1.89343,1.89375,266499998.0
2006-11-20 03:05:00,1.89368,1.89383,1.89355,1.89383,219400000.0
2006-11-20 03:10:00,1.89378,1.89388,1.89355,1.89372,236200000.0
2006-11-20 03:15:00,1.89381,1.89389,1.89374,1.89377,184000000.0
2006-11-20 03:20:00,1.89377,1.89441,1.89375,1.89441,264399998.0
2006-11-20 03:25:00,1.89438,1.89467,1.89432,1.8946,208900001.0
2006-11-20 03:30:00,1.89456,1.89471,1.89416,1.89416,399450005.0
2006-11-20 03:35:00,1.89417,1.89417,1.89349,1.8938,277100002.0
2006-11-20 03:40:00,1.89389,1.89405,1.89388,1.894,117300000.0
2006-11-20 03:45:00,1.89398,1.89405,1.89384,1.89402,256899998.0
2006-11-20 03:50:00,1.89376,1.89409,1.89376,1.894,378800002.0
2006-11-20 03:55:00,1.89415,1.89453,1.89403,1.89445,217100001.0
2006-11-20 04:00:00,1.89442,1.89459,1.89438,1.89458,166299998.0
2006-11-20 04:05:00,1.89462,1.89469,1.8945,1.89458,269100000.0
2006-11-20 04:10:00,1.89455,1.89465,1.8944,1.8944,296900004.0
2006-11-20 04:15:00,1.89448,1.89481,1.89446,1.89463,264400003.0
2006-11-20 04:20:00,1.89467,1.89599,1.89467,1.89597,265600002.0
2006-11-20 04:25:00,1.89588,1.89588,1.89548,1.89563,326900002.0
2006-11-20 04:30:00,1.89562,1.89563,1.89541,1.89553,224646992.0
2006-11-20 04:35:00,1.89547,1.89562,1.89526,1.89534,286100001.0
2006-11-20 04:40:00,1.89538,1.89544,1.89491,1.89522,246200004.0
2006-11-20 04:45:00,1.89532,1.89551,1.8952,1.89548,221599999.0
2006-11-20 04:50:00,1.89553,1.89559,1.89533,1.89543,245899999.0
2006-11-20 04:55:00,1.89543,1.89543,1.89506,1.8951,262100002.0
2006-11-20 05:00:00,1.89511,1.89511,1.89453,1.89465,185000000.0
2006-11-20 05:05:00,1.89473,1.89496,1.89453,1.89453,245199998.0
2006-11-20 05:10:00,1.89467,1.89475,1.89463,1.8947,173300000.0
2006-11-20 05:15:00,1.89473,1.89475,1.89448,1.89448,257800004.0
2006-11-20 05:20:00,1.89427,1.89427,1.89389,1.89409,265599999.0
2006-11-20 05:25:00,1.89417,1.8942,1.8938,1.89388,208499997.0
2006-11-20 05:30:00,1.89385,1.89398,1.89355,1.89378,321800000.0
2006-11-20 05:35:00,1.89368,1.8938,1.89342,1.89356,273646995.0
2006-11-20 05:40:00,1.89367,1.89394,1.89355,1.89387,216500000.0
2006-11-20 05:45:00,1.89395,1.89403,1.8938,1.89382,276900000.0
2006-11-20 05:50:00,1.89382,1.89405,1.89343,1.89363,253100001.0
2006-11-20 05:55:00,1.89358,1.89411,1.89357,1.89407,348499999.0
2006-11-20 06:00:00,1.89411,1.89411,1.89389,1.8939,195399998.0
2006-11-20 06:05:00,1.8939,1.89404,1.89385,1.8939,248050000.0
2006-11-20 06:10:00,1.89392,1.89413,1.89392,1.89407,213899998.0
2006-11-20 06:15:00,1.89413,1.89423,1.8938,1.89398,301100002.0
2006-11-20 06:20:00,1.89392,1.89427,1.89374,1.89417,354600001.0
2006-11-20 06:25:00,1.8943,1.89471,1.89413,1.89453,203500000.0
2006-11-20 06:30:00,1.89445,1.89445,1.89424,1.89433,213900000.0
2006-11-20 06:35:00,1.89434,1.89445,1.89431,1.89441,107199999.0
2006-11-20 06:40:00,1.89445,1.89448,1.89412,1.89439,349299999.0
2006-11-20 06:45:00,1.89434,1.89449,1.89429,1.89429,175300000.0
2006-11-20 06:50:00,1.89432,1.89439,1.89365,1.89403,283599999.0
2006-11-20 06:55:00,1.89406,1.89431,1.89367,1.89367,247000001.0
2006-11-20 07:00:00,1.89391,1.89402,1.89375,1.89386,283100002.0
2006-11-20 07:05:00,1.89397,1.89405,1.89373,1.89396,287400002.0
2006-11-20 07:10:00,1.894,1.89405,1.89378,1.8939,265500002.0
2006-11-20 07:15:00,1.89395,1.89408,1.8938,1.89389,331900000.0
2006-11-20 07:20:00,1.89389,1.89414,1.89376,1.89392,367799998.0
2006-11-20 07:25:00,1.89393,1.89405,1.89384,1.89385,288699996.0
2006-11-20 07:30:00,1.89367,1.89394,1.89353,1.8937,386999998.0
2006-11-20 07:35:00,1.89375,1.89385,1.89365,1.89373,244000001.0
2006-11-20 07:40:00,1.89372,1.89389,1.8937,1.89385,234099999.0
2006-11-20 07:45:00,1.89382,1.89398,1.89348,1.89375,313900000.0
2006-11-20 07:50:00,1.89355,1.89385,1.89346,1.8938,200200000.0
2006-11-20 07:55:00,1.89385,1.89385,1.8936,1.89385,212100001.0
2006-11-20 08:00:00,1.89378,1.89409,1.89366,1.89395,375799999.0
2006-11-20 08:05:00,1.89383,1.89406,1.89366,1.89406,322000000.0
2006-11-20 08:10:00,1.89381,1.89418,1.89377,1.89384,354500002.0
2006-11-20 08:15:00,1.89404,1.89412,1.89393,1.89412,264900002.0
2006-11-20 08:20:00,1.89411,1.89411,1.89371,1.89405,261600000.0
2006-11-20 08:25:00,1.89396,1.894,1.89369,1.89372,361100000.0
2006-11-20 08:30:00,1.89368,1.894,1.8936,1.89391,323000002.0
2006-11-20 08:35:00,1.89397,1.89403,1.89362,1.89398,220249999.0
2006-11-20 08:40:00,1.89397,1.89422,1.89392,1.89408,279799998.0
2006-11-20 08:45:00,1.89425,1.89481,1.8941,1.89479,315999994.0
2006-11-20 08:50:00,1.89479,1.89572,1.89479,1.89565,387499998.0
2006-11-20 08:55:00,1.89562,1.89585,1.89497,1.89498,213299999.0
2006-11-20 09:00:00,1.89493,1.89514,1.89476,1.89476,324900000.0
2006-11-20 09:05:00,1.89484,1.89497,1.89451,1.89457,301800001.0
2006-11-20 09:10:00,1.89459,1.89464,1.89402,1.89423,312199999.0
2006-11-20 09:15:00,1.8942,1.8942,1.89393,1.89398,289200000.0
2006-11-20 09:20:00,1.89398,1.89416,1.89386,1.89412,194900000.0
2006-11-20 09:25:00,1.89413,1.89437,1.89406,1.89428,257800000.0
2006-11-20 09:30:00,1.89418,1.89467,1.89411,1.89467,215400000.0
2006-11-20 09:35:00,1.89468,1.89505,1.89464,1.89464,351400003.0
2006-11-20 09:40:00,1.89454,1.89515,1.89419,1.89515,258699998.0
2006-11-20 09:45:00,1.89513,1.89515,1.89491,1.8951,255700001.0
2006-11-20 09:50:00,1.89517,1.89523,1.89499,1.89513,205400001.0
2006-11-20 09:55:00,1.89518,1.89523,1.89455,1.89471,352699997.0
2006-11-20 10:00:00,1.89468,1.89484,1.89444,1.89445,375200002.0
2006-11-20 10:05:00,1.89425,1.89431,1.89382,1.89382,253200003.0
2006-11-20 10:10:00,1.8938,1.8943,1.89372,1.89421,297999999.0
2006-11-20 10:15:00,1.89423,1.89423,1.89349,1.8937,230799998.0
2006-11-20 10:20:00,1.89365,1.89376,1.89343,1.89356,326900000.0
2006-11-20 10:25:00,1.89341,1.89403,1.89316,1.89398,320900000.0
2006-11-20 10:30:00,1.89411,1.8942,1.8934,1.89342,284899999.0
2006-11-20 10:35:00,1.89337,1.89385,1.89334,1.8938,402700003.0
2006-11-20 10:40:00,1.89387,1.89393,1.89356,1.8938,455400003.0
2006-11-20 10:45:00,1.89378,1.89451,1.89376,1.89444,179099999.0
2006-11-20 10:50:00,1.89438,1.89469,1.89434,1.89465,259400001.0
2006-11-20 10:55:00,1.89467,1.8949,1.89455,1.89468,428900003.0
2006-11-20 11:00:00,1.89479,1.89544,1.89478,1.89478,166800001.0
2006-11-20 11:05:00,1.89483,1.89517,1.8945,1.8945,331000000.0
2006-11-20 11:10:00,1.89444,1.89487,1.89444,1.89483,235800002.0
2006-11-20 11:15:00,1.89479,1.89488,1.89461,1.89471,271000000.0
2006-11-20 11:20:00,1.8947,1.89504,1.89466,1.89498,423799999.0
2006-11-20 11:25:00,1.89491,1.8954,1.89491,1.89524,354299998.0
2006-11-20 11:30:00,1.8951,1.89521,1.89488,1.89521,390500000.0
2006-11-20 11:35:00,1.8952,1.89573,1.89513,1.89536,444900002.0
2006-11-20 11:40:00,1.89535,1.89615,1.89535,1.89607,259200002.0
2006-11-20 11:45:00,1.89602,1.89602,1.89562,1.89562,437399999.0
2006-11-20 11:50:00,1.89563,1.8972,1.89563,1.89713,250399998.0
2006-11-20 11:55:00,1.89713,1.89807,1.89706,1.89767,395299997.0
2006-11-20 12:00:00,1.89768,1.8981,1.89738,1.89792,332800002.0
2006-11-20 12:05:00,1.89807,1.89841,1.89784,1.89784,237500000.0
2006-11-20 12:10:00,1.89777,1.89779,1.89725,1.89745,204300002.0
2006-11-20 12:15:00,1.89735,1.89778,1.8973,1.89765,266700001.0
2006-11-20 12:20:00,1.89776,1.89832,1.89742,1.89743,304149999.0
2006-11-20 12:25:00,1.89742,1.89771,1.89725,1.8974,350300004.0
2006-11-20 12:30:00,1.89739,1.89751,1.89709,1.89709,379100004.0
2006-11-20 12:35:00,1.89719,1.89723,1.89609,1.89619,249800001.0
2006-11-20 12:40:00,1.8962,1.89642,1.8961,1.89626,372400003.0
2006-11-20 12:45:00,1.89629,1.89629,1.89525,1.89534,254100001.0
2006-11-20 12:50:00,1.89535,1.89579,1.89532,1.8957,310500000.0
2006-11-20 12:55:00,1.89571,1.8963,1.89563,1.89622,209500002.0
2006-11-20 13:00:00,1.89642,1.89644,1.8946,1.89632,474999998.0
2006-11-20 13:05:00,1.8963,1.89652,1.89559,1.89611,266799996.0
2006-11-20 13:10:00,1.89607,1.89625,1.89598,1.89598,263799998.0
2006-11-20 13:15:00,1.89597,1.89626,1.89577,1.89577,329200001.0
2006-11-20 13:20:00,1.89563,1.8958,1.89546,1.89571,235900000.0
2006-11-20 13:25:00,1.89576,1.89639,1.89576,1.8963,271400002.0
2006-11-20 13:30:00,1.89628,1.89634,1.89573,1.89587,321399998.0
2006-11-20 13:35:00,1.89593,1.89596,1.8955,1.8955,346700001.0
2006-11-20 13:40:00,1.89555,1.89583,1.89538,1.89575,302050000.0
2006-11-20 13:45:00,1.89568,1.89615,1.89568,1.89607,360199997.0
2006-11-20 13:50:00,1.89609,1.89632,1.89596,1.8962,303099997.0
2006-11-20 13:55:00,1.89622,1.89625,1.89509,1.89509,223800001.0
2006-11-20 14:00:00,1.89508,1.89523,1.89473,1.89523,270600003.0
2006-11-20 14:05:00,1.89517,1.89531,1.89502,1.89507,336499997.0
2006-11-20 14:10:00,1.89503,1.89503,1.8946,1.89471,376000001.0
2006-11-20 14:15:00,1.89483,1.89546,1.89483,1.89539,297500000.0
2006-11-20 14:20:00,1.89539,1.89562,1.89534,1.89546,410999998.0
2006-11-20 14:25:00,1.89553,1.89623,1.89553,1.89623,338900002.0
2006-11-20 14:30:00,1.89629,1.89644,1.89601,1.89644,474399999.0
2006-11-20 14:35:00,1.89624,1.89624,1.89586,1.89592,265100001.0
2006-11-20 14:40:00,1.89602,1.89633,1.89602,1.89628,293800003.0
2006-11-20 14:45:00,1.89623,1.89647,1.89603,1.89621,364000001.0
2006-11-20 14:50:00,1.89628,1.89641,1.8961,1.89613,427199994.0
2006-11-20 14:55:00,1.8961,1.89624,1.89587,1.89591,447000000.0
2006-11-20 15:00:00,1.89587,1.89625,1.89583,1.8962,330700001.0
2006-11-20 15:05:00,1.89627,1.89689,1.8962,1.89689,283370002.0
2006-11-20 15:10:00,1.89688,1.89749,1.89688,1.89709,353399996.0
2006-11-20 15:15:00,1.89695,1.8973,1.89669,1.8968,343799999.0
2006-11-20 15:20:00,1.89678,1.89693,1.89673,1.8969,328700001.0
2006-11-20 15:25:00,1.89697,1.89697,1.89658,1.89665,405100002.0
2006-11-20 15:30:00,1.89667,1.8968,1.89626,1.89649,297600000.0
2006-11-20 15:35:00,1.89676,1.89706,1.89676,1.8968,284199997.0
2006-11-20 15:40:00,1.89682,1.89744,1.89676,1.89703,399599999.0
2006-11-20 15:45:00,1.89698,1.89698,1.89665,1.89686,386299998.0
2006-11-20 15:50:00,1.89693,1.89722,1.89693,1.89704,281199996.0
2006-11-20 15:55:00,1.89703,1.89729,1.89691,1.89721,298900002.0
2006-11-20 16:00:00,1.89719,1.89731,1.89697,1.89727,215699998.0
2006-11-20 16:05:00,1.8974,1.89772,1.89728,1.8976,290150000.0
2006-11-20 16:10:00,1.89759,1.89784,1.89743,1.89762,259800000.0
2006-11-20 16:15:00,1.89764,1.8978,1.89753,1.89779,290700001.0
2006-11-20 16:20:00,1.89792,1.89822,1.89753,1.89788,373999998.0
2006-11-20 16:25:00,1.89794,1.89808,1.89768,1.89781,258600000.0
2006-11-20 16:30:00,1.89782,1.89791,1.8976,1.8977,263700002.0
2006-11-20 16:35:00,1.89768,1.89789,1.89756,1.89784,305299999.0
2006-11-20 16:40:00,1.89777,1.89786,1.89753,1.89758,280600003.0
2006-11-20 16:45:00,1.89767,1.89778,1.8975,1.89778,277000000.0
2006-11-20 16:50:00,1.89782,1.89796,1.8977,1.89789,321499997.0
2006-11-20 16:55:00,1.89793,1.89859,1.89773,1.89773,486099998.0
2006-11-20 17:00:00,1.89763,1.89778,1.89698,1.89735,437899998.0
2006-11-20 17:05:00,1.8974,1.89814,1.89733,1.89784,361100001.0
2006-11-20 17:10:00,1.89795,1.89803,1.89776,1.89785,512899999.0
2006-11-20 17:15:00,1.89775,1.89777,1.89705,1.89764,251700000.0
2006-11-20 17:20:00,1.89754,1.89754,1.89705,1.89745,306570000.0
2006-11-20 17:25:00,1.89748,1.89752,1.89716,1.89742,463599998.0
2006-11-20 17:30:00,1.89739,1.8975,1.89722,1.8974,316200000.0
2006-11-20 17:35:00,1.89745,1.89778,1.89745,1.89767,280900001.0
2006-11-20 17:40:00,1.89767,1.89767,1.89722,1.8973,315199997.0
2006-11-20 17:45:00,1.89729,1.89743,1.89689,1.89695,163400000.0
2006-11-20 17:50:00,1.8968,1.8969,1.89635,1.8969,305799997.0
2006-11-20 17:55:00,1.8969,1.8971,1.8968,1.89701,356100000.0
2006-11-20 18:00:00,1.89712,1.89724,1.89692,1.89708,4338269984.0
2006-11-20 18:05:00,1.8971,1.89744,1.89696,1.89696,4892949990.0
2006-11-20 18:10:00,1.89698,1.89722,1.89688,1.8971,3609200002.0
2006-11-20 18:15:00,1.89718,1.89726,1.89693,1.897,3359800000.0
2006-11-20 18:20:00,1.89696,1.89716,1.89643,1.8965,3095099992.0
2006-11-20 18:25:00,1.89647,1.89705,1.89646,1.8969,2992499985.0
2006-11-20 18:30:00,1.89694,1.89719,1.89682,1.89687,2983819989.0
2006-11-20 18:35:00,1.89686,1.8971,1.89686,1.89705,1010099999.0
2006-11-20 18:40:00,1.89703,1.89713,1.8969,1.89699,1426246994.0
2006-11-20 18:45:00,1.89694,1.89699,1.89642,1.89655,1159799999.0
2006-11-20 18:50:00,1.89659,1.89666,1.89628,1.89628,1844349998.0
2006-11-20 18:55:00,1.89627,1.89627,1.89553,1.89595,2593199989.0
2006-11-20 19:00:00,1.89597,1.89623,1.89579,1.89623,1715149990.0
2006-11-20 19:05:00,1.89628,1.8967,1.89621,1.89648,2191200002.0
2006-11-20 19:10:00,1.89636,1.89681,1.89636,1.89681,1316450001.0
2006-11-20 19:15:00,1.89692,1.89696,1.89667,1.89675,1348119998.0
2006-11-20 19:20:00,1.8967,1.89678,1.89658,1.89675,1481800008.0
2006-11-20 19:25:00,1.89675,1.89679,1.89651,1.8967,1656200001.0
2006-11-20 19:30:00,1.8967,1.89677,1.89656,1.8967,1570769998.0
2006-11-20 19:35:00,1.8967,1.89711,1.89661,1.897,1290149995.0
2006-11-20 19:40:00,1.897,1.89721,1.89693,1.897,1741749998.0
2006-11-20 19:45:00,1.89701,1.89715,1.89695,1.89712,1137000002.0
2006-11-20 19:50:00,1.89712,1.89716,1.89692,1.897,1137100001.0
2006-11-20 19:55:00,1.89693,1.89721,1.8969,1.89711,1458099998.0
2006-11-20 20:00:00,1.897,1.89712,1.8966,1.89668,797099993.0
2006-11-20 20:05:00,1.89664,1.89673,1.89622,1.89628,979149997.0
2006-11-20 20:10:00,1.89632,1.89652,1.89624,1.89624,793619996.0
2006-11-20 20:15:00,1.8962,1.8963,1.89582,1.89594,830599994.0
2006-11-20 20:20:00,1.89588,1.89601,1.89572,1.89597,987299996.0
2006-11-20 20:25:00,1.89599,1.89607,1.89572,1.89572,1891099995.0
2006-11-20 20:30:00,1.89571,1.89602,1.89563,1.89592,2475700014.0
2006-11-20 20:35:00,1.8959,1.89596,1.89564,1.89578,969799997.0
2006-11-20 20:40:00,1.89583,1.89611,1.89582,1.89611,1025399997.0
2006-11-20 20:45:00,1.89616,1.89634,1.89598,1.89634,983000002.0
2006-11-20 20:50:00,1.89632,1.89644,1.89576,1.89576,1946899996.0
2006-11-20 20:55:00,1.89585,1.89605,1.89575,1.89583,2294750000.0
2006-11-20 21:00:00,1.89583,1.89598,1.89569,1.89595,1503049994.0
2006-11-20 21:05:00,1.89589,1.89609,1.89583,1.89597,749250001.0
2006-11-20 21:10:00,1.89605,1.89613,1.89592,1.89601,793769998.0
2006-11-20 21:15:00,1.89603,1.89619,1.89577,1.89593,590200000.0
2006-11-20 21:20:00,1.89607,1.89613,1.89594,1.89606,981600003.0
2006-11-20 21:25:00,1.89608,1.89618,1.89598,1.89615,527100002.0
2006-11-20 21:30:00,1.89615,1.89624,1.89604,1.89615,917900003.0
2006-11-20 21:35:00,1.89615,1.89637,1.89608,1.89627,433399997.0
2006-11-20 21:40:00,1.89628,1.89659,1.89623,1.89651,551650004.0
2006-11-20 21:45:00,1.89647,1.89655,1.89639,1.89649,682150001.0
2006-11-20 21:50:00,1.89638,1.89652,1.8963,1.89635,438699999.0
2006-11-20 21:55:00,1.89609,1.89656,1.89609,1.89635,899800009.0
2006-11-20 22:00:00,1.89644,1.89654,1.8963,1.89652,1028200000.0
2006-11-20 22:05:00,1.89656,1.89667,1.89653,1.89653,345399999.0
2006-11-20 22:10:00,1.89648,1.89663,1.89645,1.89658,328450003.0
2006-11-20 22:15:00,1.8967,1.8968,1.89659,1.89662,730070002.0
2006-11-20 22:20:00,1.89661,1.89675,1.89647,1.89657,489900001.0
2006-11-20 22:25:00,1.89658,1.89675,1.89645,1.89653,523250000.0
2006-11-20 22:30:00,1.89654,1.8966,1.89632,1.8965,726500004.0
2006-11-20 22:35:00,1.89656,1.89675,1.89655,1.89662,375499997.0
2006-11-20 22:40:00,1.8966,1.89667,1.89625,1.89633,499700001.0
2006-11-20 22:45:00,1.89623,1.89633,1.89613,1.89625,357699999.0
2006-11-20 22:50:00,1.89621,1.89633,1.89587,1.89625,297499999.0
2006-11-20 22:55:00,1.89625,1.89645,1.89611,1.89625,384946994.0
2006-11-20 23:00:00,1.8962,1.89643,1.89605,1.89642,192800002.0
2006-11-20 23:05:00,1.89639,1.8966,1.8962,1.89649,266500000.0
2006-11-20 23:10:00,1.8965,1.89665,1.89645,1.89665,298200003.0
2006-11-20 23:15:00,1.89641,1.89667,1.89625,1.89638,192299999.0
2006-11-20 23:20:00,1.89647,1.89647,1.89627,1.89643,299500000.0
2006-11-20 23:25:00,1.89642,1.89642,1.89607,1.89608,264100000.0
2006-11-20 23:30:00,1.89609,1.89646,1.89605,1.8964,254099998.0
2006-11-20 23:35:00,1.89642,1.89708,1.89642,1.89706,236046993.0
2006-11-20 23:40:00,1.89707,1.89735,1.89704,1.89715,250900002.0
2006-11-20 23:45:00,1.89712,1.89758,1.89696,1.89744,230300001.0
2006-11-20 23:50:00,1.89745,1.89773,1.89737,1.89755,113800000.0
2006-11-20 23:55:00,1.8976,1.89775,1.89739,1.89758,179199999.0
2006-11-21 00:00:00,1.8974,1.89744,1.89711,1.89714,212799997.0
2006-11-21 00:05:00,1.89715,1.89742,1.89706,1.89737,258200000.0
2006-11-21 00:10:00,1.8974,1.8974,1.89703,1.89718,241700002.0
2006-11-21 00:15:00,1.8972,1.89725,1.89689,1.89718,204100002.0
2006-11-21 00:20:00,1.89718,1.89723,1.8971,1.89716,120400002.0
2006-11-21 00:25:00,1.89702,1.89743,1.89688,1.89735,398000000.0
2006-11-21 00:30:00,1.8973,1.89731,1.89685,1.89715,234399996.0
2006-11-21 00:35:00,1.89722,1.89725,1.89709,1.8972,160600000.0
2006-11-21 00:40:00,1.89718,1.89748,1.89712,1.89729,230700002.0
2006-11-21 00:45:00,1.8973,1.89737,1.89718,1.89733,212799999.0
2006-11-21 00:50:00,1.89735,1.89735,1.89725,1.89735,182699999.0
2006-11-21 00:55:00,1.89729,1.89747,1.89697,1.89728,412200002.0
2006-11-21 01:00:00,1.89728,1.89735,1.89701,1.89708,310400002.0
2006-11-21 01:05:00,1.89715,1.89715,1.89656,1.89695,293299997.0
2006-11-21 01:10:00,1.89695,1.89705,1.89688,1.89705,170600002.0
2006-11-21 01:15:00,1.89701,1.89717,1.89669,1.89699,307500000.0
2006-11-21 01:20:00,1.897,1.89705,1.89657,1.89672,178800001.0
2006-11-21 01:25:00,1.8967,1.89684,1.89636,1.89638,272500002.0
2006-11-21 01:30:00,1.89667,1.89702,1.89635,1.89654,343600003.0
2006-11-21 01:35:00,1.8967,1.89682,1.89657,1.89667,325599998.0
2006-11-21 01:40:00,1.89669,1.89705,1.89669,1.89705,218000000.0
2006-11-21 01:45:00,1.89722,1.89722,1.89694,1.89698,168700001.0
2006-11-21 01:50:00,1.89698,1.89709,1.89674,1.89699,275399997.0
2006-11-21 01:55:00,1.897,1.89705,1.89665,1.89685,260900000.0
2006-11-21 02:00:00,1.8969,1.89703,1.89675,1.89687,260200002.0
2006-11-21 02:05:00,1.89692,1.89705,1.89674,1.89705,163500000.0
2006-11-21 02:10:00,1.8969,1.89905,1.89664,1.89905,354300003.0
2006-11-21 02:15:00,1.89911,1.89921,1.89763,1.89829,254000001.0
2006-11-21 02:20:00,1.89847,1.89847,1.89746,1.89747,391000000.0
2006-11-21 02:25:00,1.89736,1.89763,1.89723,1.89763,231099997.0
2006-11-21 02:30:00,1.89753,1.8977,1.89709,1.89759,287699997.0
2006-11-21 02:35:00,1.89763,1.89798,1.89762,1.89795,246000001.0
2006-11-21 02:40:00,1.89788,1.89802,1.89782,1.8979,353200001.0
2006-11-21 02:45:00,1.8979,1.89807,1.89777,1.89802,243099998.0
2006-11-21 02:50:00,1.89804,1.89834,1.898,1.89823,228099999.0
2006-11-21 02:55:00,1.89815,1.89839,1.89805,1.89813,347300003.0
2006-11-21 03:00:00,1.89807,1.89812,1.89792,1.89812,200200000.0
2006-11-21 03:05:00,1.89809,1.89825,1.89789,1.89825,263699999.0
2006-11-21 03:10:00,1.89832,1.89845,1.89813,1.89836,226846994.0
2006-11-21 03:15:00,1.89841,1.8985,1.8983,1.89849,252900000.0
2006-11-21 03:20:00,1.89843,1.89873,1.89843,1.89863,119099999.0
2006-11-21 03:25:00,1.89849,1.89853,1.89834,1.8984,177500000.0
2006-11-21 03:30:00,1.89831,1.89847,1.89821,1.89826,281799999.0
2006-11-21 03:35:00,1.89829,1.89843,1.89817,1.89837,229899999.0
2006-11-21 03:40:00,1.89842,1.89842,1.89792,1.8981,240799999.0
2006-11-21 03:45:00,1.89806,1.8982,1.89804,1.89818,274900001.0
2006-11-21 03:50:00,1.89814,1.89831,1.89808,1.89814,239799999.0
2006-11-21 03:55:00,1.89818,1.89818,1.89771,1.898,228999999.0
2006-11-21 04:00:00,1.89791,1.89795,1.89776,1.89787,104400001.0
2006-11-21 04:05:00,1.89788,1.89793,1.89759,1.89768,421400003.0
2006-11-21 04:10:00,1.89765,1.8977,1.89738,1.89738,217000000.0
2006-11-21 04:15:00,1.8975,1.89759,1.89742,1.89748,350900006.0
2006-11-21 04:20:00,1.89745,1.89757,1.89745,1.89749,283550000.0
2006-11-21 04:25:00,1.89725,1.89755,1.89722,1.89745,342499998.0
2006-11-21 04:30:00,1.89744,1.89753,1.8971,1.89719,184200000.0
2006-11-21 04:35:00,1.89735,1.89749,1.8973,1.89738,237399998.0
2006-11-21 04:40:00,1.89752,1.89788,1.89731,1.89744,222299999.0
2006-11-21 04:45:00,1.8977,1.89771,1.89724,1.89754,195400001.0
2006-11-21 04:50:00,1.89765,1.89765,1.89726,1.89748,135700002.0
2006-11-21 04:55:00,1.89732,1.89757,1.89732,1.89752,151799999.0
2006-11-21 05:00:00,1.89755,1.89763,1.89745,1.89751,124900000.0
2006-11-21 05:05:00,1.89752,1.89757,1.89734,1.8975,122000000.0
2006-11-21 05:10:00,1.89753,1.89761,1.89725,1.89743,110999999.0
2006-11-21 05:15:00,1.8976,1.8976,1.89717,1.89721,286250001.0
2006-11-21 05:20:00,1.89707,1.89737,1.89707,1.89712,266000003.0
2006-11-21 05:25:00,1.89705,1.89745,1.897,1.89702,237900001.0
2006-11-21 05:30:00,1.897,1.89743,1.89698,1.89737,235000003.0
2006-11-21 05:35:00,1.89722,1.89738,1.89708,1.89727,208299999.0
2006-11-21 05:40:00,1.89735,1.89756,1.8972,1.89742,208400001.0
2006-11-21 05:45:00,1.89743,1.89745,1.8973,1.89731,121099998.0
2006-11-21 05:50:00,1.89733,1.89745,1.89722,1.89736,216800002.0
2006-11-21 05:55:00,1.89732,1.89742,1.89721,1.89732,334900001.0
2006-11-21 06:00:00,1.89731,1.89766,1.89705,1.89761,197300001.0
2006-11-21 06:05:00,1.8976,1.89764,1.89721,1.89728,422499995.0
2006-11-21 06:10:00,1.89727,1.89759,1.89721,1.89747,209400001.0
2006-11-21 06:15:00,1.89755,1.89757,1.8973,1.89731,347099999.0
2006-11-21 06:20:00,1.89739,1.89743,1.89721,1.89733,313099997.0
2006-11-21 06:25:00,1.89738,1.89738,1.89696,1.89727,159600000.0
2006-11-21 06:30:00,1.89728,1.8973,1.89685,1.89695,290800000.0
2006-11-21 06:35:00,1.89726,1.89726,1.89714,1.89721,121600001.0
2006-11-21 06:40:00,1.89721,1.89721,1.89675,1.8968,175400001.0
2006-11-21 06:45:00,1.8968,1.89697,1.89651,1.89664,213500001.0
2006-11-21 06:50:00,1.89659,1.89675,1.89612,1.89675,203199999.0
2006-11-21 06:55:00,1.89663,1.89663,1.89615,1.89615,160100001.0
2006-11-21 07:00:00,1.89633,1.89682,1.89624,1.8967,288400000.0
2006-11-21 07:05:00,1.89661,1.89696,1.89652,1.89693,288600001.0
2006-11-21 07:10:00,1.89688,1.89701,1.89679,1.89682,307199999.0
2006-11-21 07:15:00,1.89687,1.89722,1.89676,1.89709,264099999.0
2006-11-21 07:20:00,1.89712,1.89738,1.89712,1.89738,240600002.0
2006-11-21 07:25:00,1.89739,1.89768,1.8973,1.89752,294200000.0
2006-11-21 07:30:00,1.89757,1.89764,1.89729,1.89735,343999999.0
2006-11-21 07:35:00,1.89735,1.8974,1.89722,1.89728,327500003.0
2006-11-21 07:40:00,1.8973,1.89738,1.89722,1.89738,216550002.0
2006-11-21 07:45:00,1.89737,1.89758,1.89725,1.89755,148300000.0
2006-11-21 07:50:00,1.8975,1.89755,1.89735,1.8974,106800001.0
2006-11-21 07:55:00,1.89757,1.89782,1.89726,1.89778,212099999.0
2006-11-21 08:00:00,1.8977,1.89786,1.89765,1.89775,329199992.0
2006-11-21 08:05:00,1.89775,1.89778,1.8974,1.89749,246100002.0
2006-11-21 08:10:00,1.89738,1.89741,1.89716,1.8974,252599997.0
2006-11-21 08:15:00,1.89739,1.89739,1.89693,1.89715,299100000.0
2006-11-21 08:20:00,1.89715,1.89726,1.897,1.89714,291799999.0
2006-11-21 08:25:00,1.89707,1.89728,1.89677,1.89677,275900001.0
2006-11-21 08:30:00,1.89682,1.8972,1.89682,1.8971,311200003.0
2006-11-21 08:35:00,1.89717,1.89724,1.89699,1.89715,162700000.0
2006-11-21 08:40:00,1.89718,1.89734,1.89698,1.89719,506900001.0
2006-11-21 08:45:00,1.89731,1.89742,1.8972,1.89741,278899997.0
2006-11-21 08:50:00,1.89738,1.89745,1.89688,1.89697,255899999.0
2006-11-21 08:55:00,1.897,1.89712,1.89694,1.897,172599999.0
2006-11-21 09:00:00,1.89693,1.89693,1.89613,1.89615,295699998.0
2006-11-21 09:05:00,1.89623,1.89679,1.89623,1.89672,316800003.0
2006-11-21 09:10:00,1.89678,1.89699,1.8963,1.89663,148000001.0
2006-11-21 09:15:00,1.89661,1.89661,1.89617,1.89618,225700002.0
2006-11-21 09:20:00,1.89628,1.89718,1.89628,1.89718,388599998.0
2006-11-21 09:25:00,1.89711,1.89737,1.89684,1.89702,351900000.0
2006-11-21 09:30:00,1.89711,1.89713,1.89686,1.89713,300999999.0
2006-11-21 09:35:00,1.89711,1.89769,1.89711,1.8976,303850000.0
2006-11-21 09:40:00,1.89759,1.89828,1.8974,1.89749,290399997.0
2006-11-21 09:45:00,1.89746,1.89747,1.89708,1.89736,272900001.0
2006-11-21 09:50:00,1.89742,1.89772,1.89734,1.89753,329600000.0
2006-11-21 09:55:00,1.89749,1.89758,1.89711,1.89756,308100001.0
2006-11-21 10:00:00,1.89748,1.898,1.89744,1.8978,333299997.0
2006-11-21 10:05:00,1.89788,1.89813,1.8978,1.89813,266700003.0
2006-11-21 10:10:00,1.89805,1.89805,1.89746,1.89752,305099997.0
2006-11-21 10:15:00,1.8975,1.89767,1.89732,1.89732,327099998.0
2006-11-21 10:20:00,1.89716,1.8974,1.89699,1.89727,355850002.0
2006-11-21 10:25:00,1.89726,1.89789,1.8971,1.89787,304600004.0
2006-11-21 10:30:00,1.89795,1.89836,1.89795,1.89809,308300001.0
2006-11-21 10:35:00,1.89801,1.89817,1.89776,1.89798,333999995.0
2006-11-21 10:40:00,1.89812,1.89849,1.89794,1.89842,356300002.0
2006-11-21 10:45:00,1.89847,1.89851,1.89793,1.89801,309900001.0
2006-11-21 10:50:00,1.89798,1.89803,1.89775,1.89803,304500002.0
2006-11-21 10:55:00,1.89802,1.89842,1.89783,1.89842,426799997.0
2006-11-21 11:00:00,1.8984,1.8984,1.89764,1.89774,306399999.0
2006-11-21 11:05:00,1.89782,1.89787,1.89755,1.89757,278049998.0
2006-11-21 11:10:00,1.89753,1.8979,1.89743,1.89747,343100005.0
2006-11-21 11:15:00,1.8975,1.89765,1.89745,1.8975,210900001.0
2006-11-21 11:20:00,1.89759,1.89814,1.8975,1.8981,269699997.0
2006-11-21 11:25:00,1.89797,1.89838,1.89791,1.89825,352999999.0
2006-11-21 11:30:00,1.89817,1.89824,1.89795,1.89812,327400000.0
2006-11-21 11:35:00,1.89813,1.89907,1.8981,1.89903,400800001.0
2006-11-21 11:40:00,1.899,1.89901,1.8983,1.89831,281849997.0
2006-11-21 11:45:00,1.89833,1.89854,1.89822,1.89828,366500004.0
2006-11-21 11:50:00,1.89828,1.89861,1.89811,1.89853,358500000.0
2006-11-21 11:55:00,1.89856,1.89902,1.8985,1.89902,326199998.0
2006-11-21 12:00:00,1.89895,1.89908,1.89863,1.89903,372999999.0
2006-11-21 12:05:00,1.89912,1.89912,1.89837,1.89851,311400002.0
2006-11-21 12:10:00,1.89845,1.89873,1.89845,1.89858,296600000.0
2006-11-21 12:15:00,1.89862,1.89873,1.89843,1.89845,324500000.0
2006-11-21 12:20:00,1.89857,1.89863,1.8985,1.89858,408600001.0
2006-11-21 12:25:00,1.89864,1.89908,1.89861,1.89862,347700002.0
2006-11-21 12:30:00,1.89858,1.89871,1.89849,1.8985,328199997.0
2006-11-21 12:35:00,1.89846,1.89858,1.89821,1.8985,322199994.0
2006-11-21 12:40:00,1.8985,1.89855,1.89827,1.89836,329299999.0
2006-11-21 12:45:00,1.8984,1.8984,1.8981,1.8981,334500000.0
2006-11-21 12:50:00,1.89804,1.89847,1.89797,1.89847,522149997.0
2006-11-21 12:55:00,1.89845,1.89857,1.89797,1.89828,197899999.0
2006-11-21 13:00:00,1.89845,1.89917,1.89838,1.89858,326999999.0
2006-11-21 13:05:00,1.89852,1.89946,1.89852,1.89897,355900000.0
2006-11-21 13:10:00,1.89888,1.89922,1.89883,1.89893,401799998.0
2006-11-21 13:15:00,1.89893,1.90018,1.89888,1.90017,386200003.0
2006-11-21 13:20:00,1.90011,1.90011,1.89897,1.89906,335200001.0
2006-11-21 13:25:00,1.89904,1.89931,1.89875,1.8992,343200005.0
2006-11-21 13:30:00,1.89918,1.89934,1.89912,1.89912,356099997.0
2006-11-21 13:35:00,1.89914,1.89924,1.89893,1.89898,321699997.0
2006-11-21 13:40:00,1.89905,1.89908,1.89862,1.89883,363200000.0
2006-11-21 13:45:00,1.89873,1.89873,1.89767,1.89831,331099998.0
2006-11-21 13:50:00,1.89835,1.89835,1.89735,1.89735,327499998.0
2006-11-21 13:55:00,1.89708,1.89765,1.8969,1.89753,251499995.0
2006-11-21 14:00:00,1.89772,1.89806,1.89757,1.89784,305600003.0
2006-11-21 14:05:00,1.89776,1.89793,1.89764,1.89792,198800000.0
2006-11-21 14:10:00,1.898,1.89827,1.89782,1.89819,279400000.0
2006-11-21 14:15:00,1.89827,1.89886,1.89827,1.89847,199500000.0
2006-11-21 14:20:00,1.89853,1.89903,1.89851,1.89875,163700001.0
2006-11-21 14:25:00,1.89877,1.89909,1.89862,1.89877,351800002.0
2006-11-21 14:30:00,1.89881,1.89886,1.89865,1.89878,293399997.0
2006-11-21 14:35:00,1.89868,1.89884,1.8986,1.8987,331499996.0
2006-11-21 14:40:00,1.89874,1.89884,1.89822,1.89824,236699999.0
2006-11-21 14:45:00,1.89808,1.89838,1.89802,1.89821,304900000.0
2006-11-21 14:50:00,1.8984,1.89861,1.89801,1.89808,358900000.0
2006-11-21 14:55:00,1.89811,1.89852,1.89802,1.89848,415699997.0
2006-11-21 15:00:00,1.89845,1.8987,1.89842,1.8986,360219997.0
2006-11-21 15:05:00,1.89852,1.89948,1.89846,1.89916,276500002.0
2006-11-21 15:10:00,1.89903,1.89903,1.89871,1.89881,250599998.0
2006-11-21 15:15:00,1.89874,1.8994,1.89873,1.8993,474700004.0
2006-11-21 15:20:00,1.89932,1.89938,1.89901,1.89916,377199996.0
2006-11-21 15:25:00,1.89915,1.89948,1.89904,1.89932,388500004.0
2006-11-21 15:30:00,1.89918,1.89938,1.8985,1.89856,334999999.0
2006-11-21 15:35:00,1.89864,1.89873,1.89842,1.89858,227900001.0
2006-11-21 15:40:00,1.89855,1.89868,1.89822,1.89837,272000001.0
2006-11-21 15:45:00,1.89845,1.89856,1.89836,1.89848,385599999.0
2006-11-21 15:50:00,1.89845,1.89891,1.89845,1.89886,313999997.0
2006-11-21 15:55:00,1.89892,1.89892,1.89846,1.89851,243900001.0
2006-11-21 16:00:00,1.89856,1.89859,1.89759,1.89778,428399994.0
2006-11-21 16:05:00,1.8979,1.8979,1.89723,1.89755,329449999.0
2006-11-21 16:10:00,1.89749,1.89791,1.89735,1.89774,257400001.0
2006-11-21 16:15:00,1.89766,1.89846,1.89755,1.89821,339600002.0
2006-11-21 16:20:00,1.89825,1.89834,1.89804,1.89806,194799999.0
2006-11-21 16:25:00,1.89799,1.89823,1.89791,1.89811,310499999.0
2006-11-21 16:30:00,1.89796,1.89811,1.89785,1.89793,406400001.0
2006-11-21 16:35:00,1.89794,1.89798,1.8978,1.89797,394699998.0
2006-11-21 16:40:00,1.89797,1.89797,1.89752,1.89766,453700000.0
2006-11-21 16:45:00,1.89761,1.89761,1.8973,1.89752,370899999.0
2006-11-21 16:50:00,1.89747,1.89771,1.89738,1.8977,464300000.0
2006-11-21 16:55:00,1.8978,1.89882,1.89768,1.89827,400700002.0
2006-11-21 17:00:00,1.89803,1.89832,1.89794,1.89818,478900003.0
2006-11-21 17:05:00,1.89812,1.89832,1.89805,1.89816,192200002.0
2006-11-21 17:10:00,1.89815,1.89823,1.89792,1.89812,386899998.0
2006-11-21 17:15:00,1.8981,1.89819,1.89766,1.89792,496649998.0
2006-11-21 17:20:00,1.89796,1.89799,1.89769,1.8978,331199998.0
2006-11-21 17:25:00,1.89783,1.89846,1.89778,1.89832,357200001.0
2006-11-21 17:30:00,1.89833,1.89892,1.89828,1.89862,376900000.0
2006-11-21 17:35:00,1.89857,1.89882,1.89842,1.89872,272000001.0
2006-11-21 17:40:00,1.89866,1.89875,1.89841,1.89855,345200001.0
2006-11-21 17:45:00,1.89864,1.89898,1.89859,1.89867,196100000.0
2006-11-21 17:50:00,1.89856,1.89902,1.89856,1.89888,369200003.0
2006-11-21 17:55:00,1.89882,1.89923,1.89854,1.8991,361600002.0
2006-11-21 18:00:00,1.89903,1.89933,1.89884,1.89891,3960070001.0
2006-11-21 18:05:00,1.89889,1.89906,1.8986,1.89876,4906399997.0
2006-11-21 18:10:00,1.89878,1.89878,1.89811,1.89833,3271516978.0
2006-11-21 18:15:00,1.89835,1.89869,1.89798,1.89861,3286946980.0
2006-11-21 18:20:00,1.89865,1.89872,1.89779,1.89791,3667699992.0
2006-11-21 18:25:00,1.89785,1.89806,1.89766,1.89802,3242169990.0
2006-11-21 18:30:00,1.89805,1.89821,1.89777,1.89805,2972150005.0
2006-11-21 18:35:00,1.89815,1.89858,1.89815,1.89847,1181000000.0
2006-11-21 18:40:00,1.89842,1.89862,1.89825,1.89838,1391770003.0
2006-11-21 18:45:00,1.89835,1.89845,1.89811,1.89811,1056900002.0
2006-11-21 18:50:00,1.89809,1.89838,1.89798,1.89817,1796450001.0
2006-11-21 18:55:00,1.89818,1.89826,1.89805,1.89805,2355999999.0
2006-11-21 19:00:00,1.89812,1.89831,1.89793,1.89805,1466950004.0
2006-11-21 19:05:00,1.89803,1.89805,1.89779,1.89796,1690700004.0
2006-11-21 19:10:00,1.89794,1.89812,1.8979,1.89807,1313300001.0
2006-11-21 19:15:00,1.89805,1.89806,1.89778,1.89781,1374999997.0
2006-11-21 19:20:00,1.89771,1.89792,1.89765,1.89786,1323800000.0
2006-11-21 19:25:00,1.89789,1.89798,1.89752,1.89752,1734149991.0
2006-11-21 19:30:00,1.89758,1.89773,1.89745,1.89769,1589849997.0
2006-11-21 19:35:00,1.89772,1.89812,1.89771,1.89812,1227770006.0
2006-11-21 19:40:00,1.89813,1.89823,1.89801,1.89805,1388000001.0
2006-11-21 19:45:00,1.89805,1.89813,1.89769,1.89782,1118369993.0
2006-11-21 19:50:00,1.89783,1.89791,1.89767,1.89777,1043499994.0
2006-11-21 19:55:00,1.89775,1.89785,1.89765,1.89783,1418550003.0
2006-11-21 20:00:00,1.89778,1.89801,1.89767,1.89793,840449998.0
2006-11-21 20:05:00,1.89798,1.8982,1.89792,1.89798,975199997.0
2006-11-21 20:10:00,1.89802,1.89832,1.898,1.89822,936099996.0
2006-11-21 20:15:00,1.8982,1.89836,1.89815,1.89833,940699993.0
2006-11-21 20:20:00,1.8983,1.89835,1.89798,1.89815,1110100000.0
2006-11-21 20:25:00,1.89797,1.89818,1.89774,1.8981,1698850000.0
2006-11-21 20:30:00,1.89808,1.89814,1.89787,1.89787,2282099998.0
2006-11-21 20:35:00,1.89785,1.89808,1.8978,1.8979,970899997.0
2006-11-21 20:40:00,1.8979,1.89793,1.89776,1.89793,1112770002.0
2006-11-21 20:45:00,1.89793,1.8981,1.89785,1.89805,847046991.0
2006-11-21 20:50:00,1.89797,1.89842,1.89797,1.89827,1951899992.0
2006-11-21 20:55:00,1.8983,1.89845,1.89822,1.89832,2029399998.0
2006-11-21 21:00:00,1.8983,1.89851,1.89827,1.89841,1398550000.0
2006-11-21 21:05:00,1.8984,1.89875,1.89828,1.89869,850549997.0
2006-11-21 21:10:00,1.89875,1.89893,1.89861,1.89872,785269994.0
2006-11-21 21:15:00,1.8988,1.89896,1.89874,1.89885,549800005.0
2006-11-21 21:20:00,1.89877,1.89906,1.89871,1.8989,976769998.0
2006-11-21 21:25:00,1.8989,1.90029,1.89882,1.89973,510000000.0
2006-11-21 21:30:00,1.89946,1.90019,1.89946,1.89977,897899995.0
2006-11-21 21:35:00,1.89975,1.90007,1.89957,1.89968,432600002.0
2006-11-21 21:40:00,1.89962,1.90021,1.89954,1.9002,682399999.0
2006-11-21 21:45:00,1.9002,1.90022,1.89952,1.89976,524599998.0
2006-11-21 21:50:00,1.89975,1.89989,1.89945,1.89945,441799997.0
2006-11-21 21:55:00,1.89948,1.89977,1.89942,1.89965,859900002.0
2006-11-21 22:00:00,1.8999,1.89997,1.89925,1.89931,936200003.0
2006-11-21 22:05:00,1.89931,1.89937,1.89923,1.8993,349099999.0
2006-11-21 22:10:00,1.89929,1.89952,1.89928,1.89949,398900000.0
2006-11-21 22:15:00,1.89962,1.89985,1.89959,1.89974,766000000.0
2006-11-21 22:20:00,1.89968,1.89975,1.89937,1.89937,529500005.0
2006-11-21 22:25:00,1.89939,1.89958,1.89939,1.89945,393300002.0
2006-11-21 22:30:00,1.89949,1.89969,1.89937,1.8994,631070003.0
2006-11-21 22:35:00,1.8995,1.89973,1.8995,1.89958,310000001.0
2006-11-21 22:40:00,1.8996,1.89973,1.89952,1.89961,367799999.0
2006-11-21 22:45:00,1.89962,1.8999,1.89962,1.89973,338300000.0
2006-11-21 22:50:00,1.89972,1.9001,1.89966,1.90005,184100001.0
2006-11-21 22:55:00,1.90006,1.90017,1.89977,1.89979,309500001.0
2006-11-21 23:00:00,1.89954,1.89998,1.89952,1.89971,222299999.0
2006-11-21 23:05:00,1.89963,1.89963,1.89923,1.89924,214299998.0
2006-11-21 23:10:00,1.8992,1.8993,1.89901,1.89928,292100001.0
2006-11-21 23:15:00,1.89923,1.89936,1.89905,1.89908,342799998.0
2006-11-21 23:20:00,1.89914,1.89915,1.89869,1.899,302900000.0
2006-11-21 23:25:00,1.89894,1.89903,1.89878,1.89894,257800000.0
2006-11-21 23:30:00,1.89891,1.89894,1.89866,1.89874,237000000.0
2006-11-21 23:35:00,1.89861,1.8989,1.8986,1.89865,178099998.0
2006-11-21 23:40:00,1.89867,1.89881,1.89836,1.89838,158000000.0
2006-11-21 23:45:00,1.89835,1.89881,1.8982,1.89881,212500002.0
2006-11-21 23:50:00,1.8989,1.89891,1.89858,1.89858,195800003.0
2006-11-21 23:55:00,1.89857,1.899,1.89846,1.89881,306099998.0
2006-11-22 00:00:00,1.89866,1.89897,1.89854,1.89891,169600000.0
2006-11-22 00:05:00,1.89892,1.89901,1.89861,1.8989,263900000.0
2006-11-22 00:10:00,1.89888,1.899,1.89864,1.89872,239500001.0
2006-11-22 00:15:00,1.8987,1.89875,1.89853,1.89859,197199997.0
2006-11-22 00:20:00,1.8986,1.89867,1.89841,1.89857,213200001.0
2006-11-22 00:25:00,1.89854,1.89872,1.8985,1.89865,256900000.0
2006-11-22 00:30:00,1.89869,1.89873,1.89856,1.89868,135650002.0
2006-11-22 00:35:00,1.89839,1.89875,1.89821,1.8987,322299999.0
2006-11-22 00:40:00,1.89878,1.89882,1.89832,1.89853,185400001.0
2006-11-22 00:45:00,1.89864,1.89933,1.89864,1.89925,326600002.0
2006-11-22 00:50:00,1.89929,1.89982,1.89926,1.89982,234900002.0
2006-11-22 00:55:00,1.89979,1.89982,1.8994,1.8996,297200000.0
2006-11-22 01:00:00,1.89955,1.89965,1.89942,1.89948,277799998.0
2006-11-22 01:05:00,1.89953,1.89965,1.89942,1.89954,361900000.0
2006-11-22 01:10:00,1.89955,1.89968,1.89904,1.89904,169400000.0
2006-11-22 01:15:00,1.89893,1.89912,1.89849,1.8987,277700000.0
2006-11-22 01:20:00,1.89871,1.89879,1.89857,1.8986,151100001.0
2006-11-22 01:25:00,1.89853,1.89872,1.8984,1.8986,260600000.0
2006-11-22 01:30:00,1.89875,1.89891,1.89853,1.8986,305299999.0
2006-11-22 01:35:00,1.8986,1.89871,1.89852,1.89863,287600001.0
2006-11-22 01:40:00,1.89862,1.89868,1.89853,1.89856,316070000.0
2006-11-22 01:45:00,1.89857,1.89874,1.89852,1.89858,264399997.0
2006-11-22 01:50:00,1.89863,1.89878,1.89856,1.89875,269900001.0
2006-11-22 01:55:00,1.89876,1.8991,1.89867,1.89902,238000000.0
2006-11-22 02:00:00,1.89901,1.89902,1.89881,1.89893,272599997.0
2006-11-22 02:05:00,1.89888,1.8991,1.89861,1.89895,134899999.0
2006-11-22 02:10:00,1.89905,1.89906,1.89884,1.89891,313799997.0
2006-11-22 02:15:00,1.89897,1.89905,1.89884,1.89905,289700001.0
2006-11-22 02:20:00,1.89905,1.89909,1.89888,1.89907,300499997.0
2006-11-22 02:25:00,1.89903,1.89937,1.89903,1.89923,231999999.0
2006-11-22 02:30:00,1.89918,1.89926,1.89895,1.89908,256099999.0
2006-11-22 02:35:00,1.89908,1.89935,1.89893,1.89935,201100000.0
2006-11-22 02:40:00,1.89928,1.89928,1.89915,1.89925,218500000.0
2006-11-22 02:45:00,1.89918,1.8993,1.89911,1.89927,193500001.0
2006-11-22 02:50:00,1.89926,1.89963,1.89917,1.89962,188000003.0
2006-11-22 02:55:00,1.89964,1.89983,1.89912,1.89915,249300001.0
2006-11-22 03:00:00,1.8992,1.89925,1.89912,1.89923,306499999.0
2006-11-22 03:05:00,1.89917,1.89935,1.89911,1.89935,201299999.0
2006-11-22 03:10:00,1.89943,1.89959,1.89926,1.89943,221270000.0
2006-11-22 03:15:00,1.89947,1.89947,1.89924,1.89936,214599998.0
2006-11-22 03:20:00,1.89945,1.89954,1.89926,1.89943,223500002.0
2006-11-22 03:25:00,1.8994,1.8999,1.8994,1.89987,201000001.0
2006-11-22 03:30:00,1.89991,1.89991,1.89975,1.89979,83800000.0
2006-11-22 03:35:00,1.89975,1.90003,1.89959,1.89997,320399998.0
2006-11-22 03:40:00,1.89992,1.90057,1.89982,1.90047,179399999.0
2006-11-22 03:45:00,1.9004,1.90063,1.90034,1.90055,262920003.0
2006-11-22 03:50:00,1.90054,1.90144,1.90051,1.90144,418999997.0
2006-11-22 03:55:00,1.90147,1.90153,1.9012,1.90137,243500002.0
2006-11-22 04:00:00,1.90125,1.90154,1.90108,1.90141,246400003.0
2006-11-22 04:05:00,1.90139,1.90142,1.90118,1.90128,243299999.0
2006-11-22 04:10:00,1.90125,1.90149,1.9012,1.9012,328900002.0
2006-11-22 04:15:00,1.90127,1.90168,1.9012,1.90162,271399998.0
2006-11-22 04:20:00,1.90167,1.90205,1.90166,1.90181,340099999.0
2006-11-22 04:25:00,1.90179,1.90218,1.90166,1.90214,424800000.0
2006-11-22 04:30:00,1.90205,1.90205,1.90134,1.90143,175700000.0
2006-11-22 04:35:00,1.90139,1.90172,1.90139,1.90167,301400004.0
2006-11-22 04:40:00,1.90162,1.90175,1.90158,1.9017,192300000.0
2006-11-22 04:45:00,1.90177,1.90188,1.90165,1.90188,260999998.0
2006-11-22 04:50:00,1.90189,1.90196,1.90179,1.90183,292299998.0
2006-11-22 04:55:00,1.90189,1.90192,1.90175,1.90189,286500000.0
2006-11-22 05:00:00,1.90193,1.90207,1.90167,1.90191,138899998.0
2006-11-22 05:05:00,1.90185,1.90187,1.90164,1.9017,320900001.0
2006-11-22 05:10:00,1.90163,1.90181,1.90122,1.90123,328999997.0
2006-11-22 05:15:00,1.90118,1.90159,1.90114,1.90152,263200000.0
2006-11-22 05:20:00,1.90152,1.90168,1.90152,1.9016,301500000.0
2006-11-22 05:25:00,1.90169,1.90183,1.90155,1.9016,272149998.0
2006-11-22 05:30:00,1.9016,1.90167,1.90125,1.90155,263700001.0
2006-11-22 05:35:00,1.90154,1.90175,1.90154,1.90167,261200001.0
2006-11-22 05:40:00,1.90175,1.90197,1.9016,1.90191,299700001.0
2006-11-22 05:45:00,1.90188,1.90214,1.90179,1.90211,411899993.0
2006-11-22 05:50:00,1.90212,1.90265,1.90206,1.90261,194700001.0
2006-11-22 05:55:00,1.90255,1.90259,1.90236,1.90243,240099998.0
2006-11-22 06:00:00,1.90247,1.90262,1.90237,1.90255,373869998.0
2006-11-22 06:05:00,1.90247,1.90278,1.90232,1.90278,287249998.0
2006-11-22 06:10:00,1.90287,1.90321,1.90267,1.90278,301300001.0
2006-11-22 06:15:00,1.90277,1.90281,1.90255,1.90262,319700000.0
2006-11-22 06:20:00,1.90255,1.90278,1.9025,1.9026,349600001.0
2006-11-22 06:25:00,1.90268,1.90268,1.90225,1.90231,217700002.0
2006-11-22 06:30:00,1.9022,1.90229,1.90189,1.90218,171099999.0
2006-11-22 06:35:00,1.90223,1.90245,1.90217,1.90245,125300000.0
2006-11-22 06:40:00,1.90252,1.90272,1.90252,1.90272,137199998.0
2006-11-22 06:45:00,1.90277,1.90305,1.90267,1.90296,233799996.0
2006-11-22 06:50:00,1.90297,1.90297,1.90235,1.9028,166700000.0
2006-11-22 06:55:00,1.90266,1.90285,1.90265,1.90265,126000000.0
2006-11-22 07:00:00,1.90282,1.90295,1.90277,1.9029,307700003.0
2006-11-22 07:05:00,1.9029,1.90294,1.9023,1.9024,251200001.0
2006-11-22 07:10:00,1.9024,1.90262,1.9024,1.90255,232499998.0
2006-11-22 07:15:00,1.90261,1.90266,1.90213,1.90218,347299997.0
2006-11-22 07:20:00,1.90228,1.90283,1.90221,1.90251,289299996.0
2006-11-22 07:25:00,1.90252,1.90268,1.90218,1.90257,403400005.0
2006-11-22 07:30:00,1.90261,1.90266,1.90238,1.90263,270000001.0
2006-11-22 07:35:00,1.90267,1.90269,1.90223,1.90258,424999998.0
2006-11-22 07:40:00,1.90262,1.90266,1.90235,1.90266,199200000.0
2006-11-22 07:45:00,1.90265,1.9028,1.90253,1.90267,262599999.0
2006-11-22 07:50:00,1.90257,1.90283,1.90238,1.90263,195100000.0
2006-11-22 07:55:00,1.90263,1.90275,1.90219,1.90262,227200001.0
2006-11-22 08:00:00,1.90255,1.90263,1.90238,1.90253,277800002.0
2006-11-22 08:05:00,1.90253,1.90253,1.90225,1.90235,218200003.0
2006-11-22 08:10:00,1.90228,1.9024,1.90215,1.90233,314400000.0
2006-11-22 08:15:00,1.90233,1.90251,1.9022,1.90251,187950003.0
2006-11-22 08:20:00,1.90257,1.90275,1.90244,1.90255,292399998.0
2006-11-22 08:25:00,1.9026,1.90273,1.90246,1.90262,304800002.0
2006-11-22 08:30:00,1.90262,1.90262,1.90223,1.90235,215599999.0
2006-11-22 08:35:00,1.90237,1.90252,1.90227,1.90229,197899997.0
2006-11-22 08:40:00,1.90223,1.90232,1.90212,1.90214,316550001.0
2006-11-22 08:45:00,1.90231,1.90231,1.90208,1.90214,308699997.0
2006-11-22 08:50:00,1.90208,1.90222,1.90206,1.90213,318999998.0
2006-11-22 08:55:00,1.90211,1.90215,1.90187,1.90198,176899998.0
2006-11-22 09:00:00,1.90205,1.90224,1.90195,1.90195,285199998.0
2006-11-22 09:05:00,1.902,1.9021,1.90187,1.90187,411199999.0
2006-11-22 09:10:00,1.90192,1.90228,1.90192,1.90225,228800001.0
2006-11-22 09:15:00,1.90216,1.90244,1.90216,1.90232,225799998.0
2006-11-22 09:20:00,1.9023,1.90254,1.90228,1.90247,320400001.0
2006-11-22 09:25:00,1.90235,1.90252,1.90219,1.9022,322999999.0
2006-11-22 09:30:00,1.90206,1.90293,1.90206,1.90293,211399999.0
2006-11-22 09:35:00,1.90291,1.90369,1.90291,1.90351,246799999.0
2006-11-22 09:40:00,1.90352,1.90461,1.90352,1.90413,333899996.0
2006-11-22 09:45:00,1.90399,1.90445,1.90385,1.90406,236300000.0
2006-11-22 09:50:00,1.90401,1.90401,1.90356,1.90371,291900000.0
2006-11-22 09:55:00,1.90374,1.904,1.90364,1.904,346299999.0
2006-11-22 10:00:00,1.90401,1.90426,1.90397,1.9042,333799998.0
2006-11-22 10:05:00,1.90423,1.9043,1.90383,1.90398,393700000.0
2006-11-22 10:10:00,1.90398,1.90408,1.90368,1.90383,368000001.0
2006-11-22 10:15:00,1.90388,1.90413,1.90384,1.90403,186099999.0
2006-11-22 10:20:00,1.90398,1.90445,1.90398,1.90427,419500003.0
2006-11-22 10:25:00,1.90426,1.90449,1.90409,1.90419,322699996.0
2006-11-22 10:30:00,1.90443,1.90602,1.90422,1.90602,272700000.0
2006-11-22 10:35:00,1.90616,1.90639,1.90561,1.90561,384400002.0
2006-11-22 10:40:00,1.90584,1.90621,1.90543,1.90548,276200000.0
2006-11-22 10:45:00,1.90553,1.90576,1.90539,1.90564,345300000.0
2006-11-22 10:50:00,1.90566,1.90566,1.90532,1.9054,275799998.0
2006-11-22 10:55:00,1.90542,1.90577,1.90522,1.90565,322100003.0
2006-11-22 11:00:00,1.90567,1.9063,1.90544,1.90602,271099999.0
2006-11-22 11:05:00,1.90598,1.90634,1.90562,1.90568,419050002.0
2006-11-22 11:10:00,1.90566,1.90566,1.90537,1.90537,156200000.0
2006-11-22 11:15:00,1.90532,1.90577,1.9053,1.90562,264600001.0
2006-11-22 11:20:00,1.90556,1.90566,1.90518,1.9054,416200000.0
2006-11-22 11:25:00,1.90529,1.90539,1.90417,1.9045,413300003.0
2006-11-22 11:30:00,1.90433,1.90433,1.90266,1.90344,376500003.0
2006-11-22 11:35:00,1.90336,1.90443,1.90334,1.90443,305300001.0
2006-11-22 11:40:00,1.90455,1.90533,1.90448,1.90533,434800001.0
2006-11-22 11:45:00,1.9054,1.90602,1.90526,1.90602,384700004.0
2006-11-22 11:50:00,1.90607,1.90653,1.90477,1.90477,328400001.0
2006-11-22 11:55:00,1.90476,1.9051,1.90444,1.90498,430100000.0
2006-11-22 12:00:00,1.90501,1.90511,1.90466,1.90481,346500001.0
2006-11-22 12:05:00,1.90483,1.90537,1.90473,1.90492,229500000.0
2006-11-22 12:10:00,1.90493,1.90536,1.90482,1.90536,422200002.0
2006-11-22 12:15:00,1.90543,1.90568,1.90528,1.90564,256846994.0
2006-11-22 12:20:00,1.90578,1.90603,1.9056,1.9056,367399999.0
2006-11-22 12:25:00,1.90555,1.90562,1.90516,1.9054,304399996.0
2006-11-22 12:30:00,1.90542,1.90581,1.90542,1.90568,415299998.0
2006-11-22 12:35:00,1.90584,1.90601,1.90558,1.9059,295699998.0
2006-11-22 12:40:00,1.9059,1.906,1.90533,1.90544,339599999.0
2006-11-22 12:45:00,1.90565,1.90595,1.90537,1.90569,339799999.0
2006-11-22 12:50:00,1.90577,1.90617,1.90575,1.90617,306599999.0
2006-11-22 12:55:00,1.9061,1.90622,1.90572,1.90599,379799998.0
2006-11-22 13:00:00,1.90606,1.90621,1.90604,1.9062,405900002.0
2006-11-22 13:05:00,1.90614,1.90731,1.90601,1.90727,335750000.0
2006-11-22 13:10:00,1.90716,1.90718,1.90673,1.90689,380199997.0
2006-11-22 13:15:00,1.90707,1.90734,1.90669,1.90734,313900001.0
2006-11-22 13:20:00,1.90755,1.90789,1.90713,1.90738,320200002.0
2006-11-22 13:25:00,1.9074,1.90785,1.90737,1.90767,352599999.0
2006-11-22 13:30:00,1.9076,1.90783,1.90754,1.90754,416000001.0
2006-11-22 13:35:00,1.90746,1.90761,1.90726,1.9075,422199998.0
2006-11-22 13:40:00,1.90758,1.90773,1.90726,1.90734,435400004.0
2006-11-22 13:45:00,1.90731,1.90809,1.90731,1.90782,404900003.0
2006-11-22 13:50:00,1.90795,1.90806,1.90772,1.90783,347499997.0
2006-11-22 13:55:00,1.90782,1.90812,1.90768,1.90769,266700001.0
2006-11-22 14:00:00,1.90774,1.90811,1.90774,1.90794,317200001.0
2006-11-22 14:05:00,1.90798,1.90846,1.90787,1.90846,325100000.0
2006-11-22 14:10:00,1.90853,1.90863,1.9083,1.9084,321000002.0
2006-11-22 14:15:00,1.90832,1.90881,1.90811,1.90876,310500001.0
2006-11-22 14:20:00,1.90868,1.90981,1.90868,1.90953,242900003.0
2006-11-22 14:25:00,1.90955,1.90959,1.90889,1.90902,355700002.0
2006-11-22 14:30:00,1.90907,1.90948,1.90902,1.90935,278800001.0
2006-11-22 14:35:00,1.9093,1.90958,1.90898,1.90948,339200002.0
2006-11-22 14:40:00,1.90938,1.90975,1.90903,1.90913,344700000.0
2006-11-22 14:45:00,1.90905,1.90918,1.90879,1.9089,230100001.0
2006-11-22 14:50:00,1.90908,1.90908,1.90853,1.90867,328300006.0
2006-11-22 14:55:00,1.90864,1.90918,1.90864,1.90916,335899997.0
2006-11-22 15:00:00,1.90912,1.9093,1.90894,1.90903,313599997.0
2006-11-22 15:05:00,1.90883,1.90942,1.90882,1.90939,288700000.0
2006-11-22 15:10:00,1.90932,1.90932,1.90895,1.9091,181499999.0
2006-11-22 15:15:00,1.90912,1.90984,1.90912,1.90984,395700004.0
2006-11-22 15:20:00,1.90994,1.91152,1.90994,1.91114,321200000.0
2006-11-22 15:25:00,1.91121,1.91334,1.9112,1.91285,267700001.0
2006-11-22 15:30:00,1.91282,1.91358,1.91246,1.91263,409099999.0
2006-11-22 15:35:00,1.91249,1.91249,1.91074,1.91103,287900003.0
2006-11-22 15:40:00,1.91127,1.91167,1.91123,1.91162,389400000.0
2006-11-22 15:45:00,1.91164,1.91258,1.91158,1.91232,396699998.0
2006-11-22 15:50:00,1.91233,1.91264,1.91158,1.91158,312500000.0
2006-11-22 15:55:00,1.91162,1.91226,1.9114,1.91226,332499998.0
2006-11-22 16:00:00,1.91238,1.9124,1.91142,1.91142,413199996.0
2006-11-22 16:05:00,1.91145,1.9119,1.91134,1.91182,310400000.0
2006-11-22 16:10:00,1.91177,1.91205,1.91177,1.91205,382200001.0
2006-11-22 16:15:00,1.912,1.912,1.9115,1.91164,364646993.0
2006-11-22 16:20:00,1.9116,1.9116,1.91113,1.91117,444200000.0
2006-11-22 16:25:00,1.91121,1.91177,1.91121,1.9115,193799998.0
2006-11-22 16:30:00,1.91127,1.91213,1.91127,1.912,363099995.0
2006-11-22 16:35:00,1.91203,1.91214,1.91132,1.91143,303000000.0
2006-11-22 16:40:00,1.91158,1.91252,1.91158,1.91252,294199999.0
2006-11-22 16:45:00,1.91258,1.91273,1.91175,1.91184,298799999.0
2006-11-22 16:50:00,1.91183,1.91307,1.91181,1.91281,321400004.0
2006-11-22 16:55:00,1.91274,1.91274,1.91181,1.91271,383900004.0
2006-11-22 17:00:00,1.9125,1.91346,1.91215,1.9132,428699998.0
2006-11-22 17:05:00,1.91306,1.91415,1.91306,1.9141,298000001.0
2006-11-22 17:10:00,1.91405,1.91433,1.91349,1.9135,374899998.0
2006-11-22 17:15:00,1.91346,1.91411,1.91343,1.91398,367300004.0
2006-11-22 17:20:00,1.91395,1.91594,1.91395,1.91594,333400000.0
2006-11-22 17:25:00,1.91618,1.91662,1.91593,1.91628,395800000.0
2006-11-22 17:30:00,1.91615,1.91615,1.9147,1.9149,340449998.0
2006-11-22 17:35:00,1.91494,1.91534,1.91484,1.91523,335100000.0
2006-11-22 17:40:00,1.9153,1.91604,1.91513,1.91598,273900001.0
2006-11-22 17:45:00,1.91585,1.91622,1.91487,1.91487,267300003.0
2006-11-22 17:50:00,1.9148,1.91528,1.91437,1.91456,291399997.0
2006-11-22 17:55:00,1.91457,1.91462,1.91367,1.91379,352900003.0
2006-11-22 18:00:00,1.91388,1.91425,1.91387,1.9141,4410916973.0
2006-11-22 18:05:00,1.91409,1.9146,1.91409,1.91454,5055699990.0
2006-11-22 18:10:00,1.91451,1.91458,1.91421,1.91428,3601299989.0
2006-11-22 18:15:00,1.9143,1.91435,1.91394,1.91407,3066769984.0
2006-11-22 18:20:00,1.91402,1.91422,1.91362,1.9139,3426716988.0
2006-11-22 18:25:00,1.91382,1.91388,1.91342,1.91353,3044800008.0
2006-11-22 18:30:00,1.91358,1.9142,1.91358,1.91405,2862789994.0
2006-11-22 18:35:00,1.91405,1.9143,1.91397,1.9143,1252399997.0
2006-11-22 18:40:00,1.91432,1.91432,1.91394,1.91405,1383999992.0
2006-11-22 18:45:00,1.91402,1.91455,1.91395,1.91455,1031899999.0
2006-11-22 18:50:00,1.91463,1.91479,1.91439,1.91478,1820169990.0
2006-11-22 18:55:00,1.91473,1.91473,1.9142,1.9142,2377000002.0
2006-11-22 19:00:00,1.91416,1.91447,1.9139,1.9141,1360500000.0
2006-11-22 19:05:00,1.91414,1.91444,1.91404,1.91437,1816800000.0
2006-11-22 19:10:00,1.91433,1.91462,1.91425,1.91438,1398499998.0
2006-11-22 19:15:00,1.91439,1.91442,1.91366,1.91372,1264149994.0
2006-11-22 19:20:00,1.91362,1.91373,1.91351,1.91373,1372100002.0
2006-11-22 19:25:00,1.91374,1.91386,1.91343,1.91352,1889999984.0
2006-11-22 19:30:00,1.91344,1.91359,1.91303,1.91311,1617650002.0
2006-11-22 19:35:00,1.91313,1.91337,1.91304,1.9132,1224900003.0
2006-11-22 19:40:00,1.91322,1.91328,1.91269,1.91273,1420549993.0
2006-11-22 19:45:00,1.91271,1.91308,1.91264,1.91268,1207500002.0
2006-11-22 19:50:00,1.91273,1.91332,1.91259,1.91328,1124600000.0
2006-11-22 19:55:00,1.91323,1.91377,1.91284,1.91369,1357899995.0
2006-11-22 20:00:00,1.9136,1.91378,1.9135,1.9135,910800000.0
2006-11-22 20:05:00,1.91344,1.91374,1.91335,1.91363,921800001.0
2006-11-22 20:10:00,1.91357,1.91358,1.91337,1.91348,915900000.0
2006-11-22 20:15:00,1.9135,1.91365,1.91343,1.91354,1096099993.0
2006-11-22 20:20:00,1.91346,1.91354,1.91325,1.91347,929399998.0
2006-11-22 20:25:00,1.91348,1.91356,1.91337,1.91342,1871799996.0
2006-11-22 20:30:00,1.9134,1.91365,1.91334,1.91352,2813999993.0
2006-11-22 20:35:00,1.91355,1.91423,1.91355,1.91417,960599999.0
2006-11-22 20:40:00,1.91422,1.91433,1.91387,1.91395,988700002.0
2006-11-22 20:45:00,1.91393,1.91393,1.91361,1.91383,942100000.0
2006-11-22 20:50:00,1.91383,1.91412,1.91379,1.91397,2008900001.0
2006-11-22 20:55:00,1.91403,1.91418,1.91392,1.91397,2184220000.0
2006-11-22 21:00:00,1.91405,1.91419,1.91376,1.91402,1337300001.0
2006-11-22 21:05:00,1.91401,1.91415,1.91397,1.91405,702799994.0
2006-11-22 21:10:00,1.91384,1.91427,1.9138,1.91418,834600000.0
2006-11-22 21:15:00,1.91424,1.9149,1.91405,1.91482,684200003.0
2006-11-22 21:20:00,1.91481,1.91496,1.91474,1.91482,904400002.0
2006-11-22 21:25:00,1.91481,1.9149,1.91458,1.91475,531999998.0
2006-11-22 21:30:00,1.91468,1.9148,1.91428,1.91455,933799996.0
2006-11-22 21:35:00,1.91475,1.91479,1.91451,1.91459,509000001.0
2006-11-22 21:40:00,1.9146,1.91484,1.9145,1.91465,622469995.0
2006-11-22 21:45:00,1.9147,1.91479,1.91448,1.91477,625000000.0
2006-11-22 21:50:00,1.91476,1.91476,1.91435,1.91435,447499999.0
2006-11-22 21:55:00,1.91434,1.91447,1.9142,1.91434,876399999.0
2006-11-22 22:00:00,1.9144,1.91455,1.91432,1.9145,1022299997.0
2006-11-22 22:05:00,1.91452,1.9146,1.91444,1.91447,389700002.0
2006-11-22 22:10:00,1.91442,1.91457,1.91438,1.91446,413599997.0
2006-11-22 22:15:00,1.91461,1.91469,1.9142,1.9143,662949995.0
2006-11-22 22:20:00,1.9143,1.91431,1.91383,1.91395,643299997.0
2006-11-22 22:25:00,1.91397,1.91422,1.91386,1.91406,385299998.0
2006-11-22 22:30:00,1.91409,1.91424,1.91391,1.914,672799997.0
2006-11-22 22:35:00,1.91405,1.91421,1.91382,1.9141,327500000.0
2006-11-22 22:40:00,1.91406,1.91408,1.91368,1.91373,368500001.0
2006-11-22 22:45:00,1.9137,1.91385,1.91347,1.91363,296299999.0
2006-11-22 22:50:00,1.91373,1.9138,1.91349,1.91357,185600000.0
2006-11-22 22:55:00,1.91359,1.91419,1.91359,1.91414,309500000.0
2006-11-22 23:00:00,1.91407,1.91445,1.91386,1.91443,237200000.0
2006-11-22 23:05:00,1.91445,1.9145,1.91402,1.91402,313799998.0
2006-11-22 23:10:00,1.91411,1.91461,1.9141,1.91455,275599999.0
2006-11-22 23:15:00,1.91449,1.9149,1.91443,1.91478,249199999.0
2006-11-22 23:20:00,1.91484,1.91484,1.91458,1.91475,339300000.0
2006-11-22 23:25:00,1.9147,1.91489,1.91465,1.91489,184599999.0
2006-11-22 23:30:00,1.91492,1.91498,1.91472,1.91478,348399999.0
2006-11-22 23:35:00,1.91471,1.91503,1.91471,1.91488,287399997.0
2006-11-22 23:40:00,1.91487,1.91492,1.91435,1.91459,197300001.0
2006-11-22 23:45:00,1.9148,1.91502,1.9146,1.91478,185499999.0
2006-11-22 23:50:00,1.9148,1.91489,1.91449,1.91465,227399998.0
2006-11-22 23:55:00,1.91459,1.91474,1.91419,1.91443,279400000.0
2006-11-23 00:00:00,1.91433,1.91468,1.91417,1.91436,340399997.0
2006-11-23 00:05:00,1.91441,1.91467,1.91422,1.91439,225000000.0
2006-11-23 00:10:00,1.9145,1.91459,1.91437,1.9145,317500001.0
2006-11-23 00:15:00,1.91453,1.91471,1.91421,1.91453,231000000.0
2006-11-23 00:20:00,1.91447,1.91457,1.91435,1.91439,268500000.0
2006-11-23 00:25:00,1.9144,1.91455,1.9144,1.91455,255900001.0
2006-11-23 00:30:00,1.91455,1.91455,1.9144,1.91446,106999999.0
2006-11-23 00:35:00,1.91442,1.91455,1.91438,1.9145,162600001.0
2006-11-23 00:40:00,1.91447,1.91455,1.91443,1.9145,240799998.0
2006-11-23 00:45:00,1.9145,1.91457,1.91429,1.91457,237550000.0
2006-11-23 00:50:00,1.91452,1.91464,1.91432,1.91432,267799998.0
2006-11-23 00:55:00,1.9145,1.91458,1.91442,1.9145,190800000.0
2006-11-23 01:00:00,1.91448,1.91452,1.91373,1.91373,280300000.0
2006-11-23 01:05:00,1.91379,1.91432,1.91375,1.91406,256199999.0
2006-11-23 01:10:00,1.91393,1.91393,1.91359,1.91391,234100001.0
2006-11-23 01:15:00,1.91392,1.91409,1.91375,1.91404,306299996.0
2006-11-23 01:20:00,1.91396,1.91411,1.91377,1.91382,256200002.0
2006-11-23 01:25:00,1.91404,1.91414,1.91393,1.9141,210000000.0
2006-11-23 01:30:00,1.91422,1.91427,1.91391,1.91405,386800002.0
2006-11-23 01:35:00,1.91387,1.91424,1.91384,1.91403,207700000.0
2006-11-23 01:40:00,1.91403,1.91411,1.91382,1.91383,241899998.0
2006-11-23 01:45:00,1.91385,1.91391,1.91369,1.91369,149900000.0
2006-11-23 01:50:00,1.91379,1.91405,1.91361,1.91393,270400000.0
2006-11-23 01:55:00,1.91396,1.91405,1.91375,1.91398,219750003.0
2006-11-23 02:00:00,1.91398,1.91398,1.91352,1.9137,234900002.0
2006-11-23 02:05:00,1.91382,1.91391,1.91362,1.91362,223200001.0
2006-11-23 02:10:00,1.91372,1.91376,1.91357,1.9137,413499999.0
2006-11-23 02:15:00,1.91375,1.91375,1.91348,1.91362,288399995.0
2006-11-23 02:20:00,1.91365,1.91365,1.91345,1.9136,331749999.0
2006-11-23 02:25:00,1.91353,1.91365,1.91343,1.91363,196999999.0
2006-11-23 02:30:00,1.91357,1.91369,1.91323,1.91348,224700004.0
2006-11-23 02:35:00,1.91346,1.91364,1.91341,1.91357,198900001.0
2006-11-23 02:40:00,1.9135,1.91374,1.91347,1.91371,232699999.0
2006-11-23 02:45:00,1.91372,1.91382,1.91364,1.91378,242500000.0
2006-11-23 02:50:00,1.9138,1.91392,1.91368,1.91384,172900000.0
2006-11-23 02:55:00,1.91384,1.91397,1.91378,1.91388,312399999.0
2006-11-23 03:00:00,1.91397,1.91416,1.9139,1.91411,343299998.0
2006-11-23 03:05:00,1.91407,1.91428,1.91377,1.91412,258100001.0
2006-11-23 03:10:00,1.91408,1.91416,1.914,1.91415,111950000.0
2006-11-23 03:15:00,1.91419,1.91423,1.91395,1.914,169100000.0
2006-11-23 03:20:00,1.91405,1.91405,1.9138,1.91393,258999999.0
2006-11-23 03:25:00,1.91388,1.91395,1.91377,1.91387,192400003.0
2006-11-23 03:30:00,1.91396,1.91405,1.91389,1.91389,191100001.0
2006-11-23 03:35:00,1.91393,1.91399,1.91385,1.9139,201100000.0
2006-11-23 03:40:00,1.91395,1.91404,1.91377,1.91397,184900000.0
2006-11-23 03:45:00,1.91393,1.91415,1.91382,1.91415,239600000.0
2006-11-23 03:50:00,1.9141,1.91415,1.91376,1.91379,265200000.0
2006-11-23 03:55:00,1.91387,1.91416,1.91387,1.91416,201900002.0
2006-11-23 04:00:00,1.91415,1.91415,1.91387,1.9139,270900005.0
2006-11-23 04:05:00,1.91388,1.91388,1.91345,1.9135,342999995.0
2006-11-23 04:10:00,1.91345,1.91362,1.91338,1.91345,249816993.0
2006-11-23 04:15:00,1.91355,1.9138,1.91352,1.91362,177900001.0
2006-11-23 04:20:00,1.91357,1.91371,1.91318,1.91327,205900000.0
2006-11-23 04:25:00,1.9135,1.91355,1.91341,1.91347,365000002.0
2006-11-23 04:30:00,1.91328,1.91328,1.913,1.91323,87100001.0
2006-11-23 04:35:00,1.9133,1.91338,1.91302,1.9132,299000001.0
2006-11-23 04:40:00,1.91313,1.91313,1.91291,1.91292,384700002.0
2006-11-23 04:45:00,1.91294,1.91303,1.91286,1.91302,172399999.0
2006-11-23 04:50:00,1.91307,1.91325,1.91302,1.91325,109099999.0
2006-11-23 04:55:00,1.91329,1.91342,1.91317,1.91333,215599998.0
2006-11-23 05:00:00,1.91335,1.91335,1.91318,1.91332,235399997.0
2006-11-23 05:05:00,1.91338,1.91354,1.91323,1.9134,325600001.0
2006-11-23 05:10:00,1.9134,1.91343,1.91305,1.91325,215199996.0
2006-11-23 05:15:00,1.9133,1.91333,1.91303,1.91327,242000002.0
2006-11-23 05:20:00,1.91301,1.91325,1.91299,1.91308,257299997.0
2006-11-23 05:25:00,1.91313,1.91326,1.91303,1.91326,296299999.0
2006-11-23 05:30:00,1.9133,1.91352,1.91317,1.91345,279000000.0
2006-11-23 05:35:00,1.91337,1.91365,1.9132,1.91354,310299998.0
2006-11-23 05:40:00,1.91363,1.91375,1.91338,1.91368,225200002.0
2006-11-23 05:45:00,1.91372,1.91383,1.91346,1.91355,195150001.0
2006-11-23 05:50:00,1.91362,1.91372,1.91344,1.9137,215099999.0
2006-11-23 05:55:00,1.9137,1.91383,1.91367,1.9138,282100005.0
2006-11-23 06:00:00,1.91382,1.91385,1.91364,1.91385,252700000.0
2006-11-23 06:05:00,1.9138,1.91388,1.91373,1.9138,221800000.0
2006-11-23 06:10:00,1.9138,1.91385,1.91354,1.91368,237600000.0
2006-11-23 06:15:00,1.91385,1.91387,1.9136,1.91377,346899997.0
2006-11-23 06:20:00,1.91377,1.91415,1.91377,1.91412,289499999.0
2006-11-23 06:25:00,1.91418,1.91437,1.91407,1.91421,275900002.0
2006-11-23 06:30:00,1.91415,1.91419,1.914,1.91409,241900001.0
2006-11-23 06:35:00,1.9141,1.91423,1.91405,1.91415,191100001.0
2006-11-23 06:40:00,1.91408,1.91415,1.91402,1.9141,113200001.0
2006-11-23 06:45:00,1.9141,1.91427,1.914,1.91427,189200001.0
2006-11-23 06:50:00,1.9142,1.91427,1.91378,1.91423,203300003.0
2006-11-23 06:55:00,1.91429,1.91454,1.91423,1.91442,178100000.0
2006-11-23 07:00:00,1.91455,1.91455,1.9144,1.9144,275899997.0
2006-11-23 07:05:00,1.91437,1.91453,1.91415,1.91427,175999998.0
2006-11-23 07:10:00,1.9143,1.9145,1.91427,1.9144,278699999.0
2006-11-23 07:15:00,1.91447,1.91453,1.91427,1.91427,207600001.0
2006-11-23 07:20:00,1.91424,1.91441,1.91414,1.91429,324499999.0
2006-11-23 07:25:00,1.9143,1.91437,1.91418,1.91432,298599999.0
2006-11-23 07:30:00,1.91432,1.91509,1.91422,1.91422,248600001.0
2006-11-23 07:35:00,1.91393,1.91431,1.91392,1.9141,295500004.0
2006-11-23 07:40:00,1.9141,1.91428,1.91402,1.91427,303499997.0
2006-11-23 07:45:00,1.91425,1.91448,1.9142,1.91438,240700000.0
2006-11-23 07:50:00,1.91441,1.91451,1.9143,1.91432,252199999.0
2006-11-23 07:55:00,1.91434,1.91448,1.91413,1.91424,202700000.0
2006-11-23 08:00:00,1.9142,1.91435,1.91415,1.91428,320600002.0
2006-11-23 08:05:00,1.91425,1.91425,1.91389,1.91403,309400001.0
2006-11-23 08:10:00,1.91402,1.9143,1.91402,1.9141,248100002.0
2006-11-23 08:15:00,1.91415,1.91417,1.91398,1.91416,298400000.0
2006-11-23 08:20:00,1.91417,1.91425,1.914,1.91412,228600000.0
2006-11-23 08:25:00,1.91401,1.91427,1.91401,1.9142,293100005.0
2006-11-23 08:30:00,1.91423,1.91428,1.91414,1.91416,218299999.0
2006-11-23 08:35:00,1.9142,1.91439,1.91403,1.91423,261399997.0
2006-11-23 08:40:00,1.91416,1.91421,1.91403,1.91404,455799999.0
2006-11-23 08:45:00,1.91408,1.91427,1.91392,1.91423,193200000.0
2006-11-23 08:50:00,1.91417,1.91422,1.91407,1.9141,239199997.0
2006-11-23 08:55:00,1.91412,1.91418,1.91393,1.914,298200001.0
2006-11-23 09:00:00,1.914,1.91415,1.91395,1.91397,294250002.0
2006-11-23 09:05:00,1.914,1.9142,1.91381,1.91392,349099998.0
2006-11-23 09:10:00,1.91398,1.91405,1.91353,1.91385,200800002.0
2006-11-23 09:15:00,1.91382,1.91389,1.91314,1.91317,213000002.0
2006-11-23 09:20:00,1.9135,1.91363,1.91343,1.9135,283300000.0
2006-11-23 09:25:00,1.91331,1.91362,1.91302,1.91317,396899997.0
2006-11-23 09:30:00,1.91305,1.91339,1.91301,1.9133,332499999.0
2006-11-23 09:35:00,1.91328,1.91362,1.91327,1.91355,318800000.0
2006-11-23 09:40:00,1.91351,1.91357,1.91322,1.91329,388800000.0
2006-11-23 09:45:00,1.91332,1.91349,1.91327,1.91334,312299999.0
2006-11-23 09:50:00,1.91345,1.91353,1.91335,1.91345,146800000.0
2006-11-23 09:55:00,1.91348,1.91369,1.91339,1.91368,265199999.0
2006-11-23 10:00:00,1.91368,1.91374,1.91345,1.91347,293250002.0
2006-11-23 10:05:00,1.91348,1.91486,1.91342,1.91472,257550002.0
2006-11-23 10:10:00,1.91475,1.91498,1.91455,1.9147,280899998.0
2006-11-23 10:15:00,1.91467,1.91467,1.91402,1.9143,256200002.0
2006-11-23 10:20:00,1.91427,1.91435,1.91411,1.91421,323699996.0
2006-11-23 10:25:00,1.91418,1.91446,1.91413,1.9143,319799999.0
2006-11-23 10:30:00,1.91427,1.91444,1.91407,1.91417,309850001.0
2006-11-23 10:35:00,1.91418,1.9143,1.91389,1.91389,230000001.0
2006-11-23 10:40:00,1.91388,1.91452,1.91382,1.9144,293800002.0
2006-11-23 10:45:00,1.91444,1.9146,1.91407,1.91407,271999999.0
2006-11-23 10:50:00,1.91406,1.91462,1.91406,1.91454,238600000.0
2006-11-23 10:55:00,1.91447,1.91459,1.91385,1.9144,369320002.0
2006-11-23 11:00:00,1.91452,1.91508,1.91443,1.91453,261899999.0
2006-11-23 11:05:00,1.91459,1.91611,1.91459,1.91583,303400001.0
2006-11-23 11:10:00,1.91627,1.91658,1.91557,1.91559,237200001.0
2006-11-23 11:15:00,1.91553,1.91619,1.91553,1.91583,366900001.0
2006-11-23 11:20:00,1.91596,1.91624,1.9159,1.91607,309500000.0
2006-11-23 11:25:00,1.91594,1.91632,1.91576,1.9158,387500000.0
2006-11-23 11:30:00,1.91578,1.9163,1.91561,1.91595,328600001.0
2006-11-23 11:35:00,1.91592,1.91647,1.91591,1.91613,407999996.0
2006-11-23 11:40:00,1.91605,1.91622,1.91552,1.91556,337546987.0
2006-11-23 11:45:00,1.91554,1.91574,1.91491,1.9152,360499999.0
2006-11-23 11:50:00,1.9152,1.91583,1.91507,1.91572,313799999.0
2006-11-23 11:55:00,1.91568,1.91568,1.91467,1.91513,412699998.0
2006-11-23 12:00:00,1.91513,1.91543,1.91483,1.91525,304599999.0
2006-11-23 12:05:00,1.91532,1.91541,1.91486,1.9149,357299993.0
2006-11-23 12:10:00,1.91482,1.91489,1.91416,1.9142,238199997.0
2006-11-23 12:15:00,1.91429,1.91429,1.91368,1.91383,201699998.0
2006-11-23 12:20:00,1.91392,1.91437,1.91374,1.91422,303599996.0
2006-11-23 12:25:00,1.91422,1.91444,1.91411,1.91432,354700003.0
2006-11-23 12:30:00,1.91426,1.91431,1.91364,1.91365,478300002.0
2006-11-23 12:35:00,1.91382,1.91388,1.91366,1.91383,235799998.0
2006-11-23 12:40:00,1.91377,1.91398,1.91368,1.91377,493300005.0
2006-11-23 12:45:00,1.91378,1.91386,1.91302,1.91302,257100002.0
2006-11-23 12:50:00,1.91312,1.91465,1.91302,1.91465,388399999.0
2006-11-23 12:55:00,1.91475,1.91489,1.91423,1.91466,306699994.0
2006-11-23 13:00:00,1.91462,1.91462,1.91422,1.91434,330600004.0
2006-11-23 13:05:00,1.91424,1.91447,1.91415,1.91442,267250001.0
2006-11-23 13:10:00,1.91435,1.91437,1.91362,1.91375,266599999.0
2006-11-23 13:15:00,1.9138,1.91407,1.91345,1.91368,326499998.0
2006-11-23 13:20:00,1.91362,1.9138,1.91352,1.91368,308000000.0
2006-11-23 13:25:00,1.91372,1.91384,1.91353,1.91353,459399999.0
2006-11-23 13:30:00,1.91348,1.91357,1.91302,1.91325,356300003.0
2006-11-23 13:35:00,1.91335,1.91376,1.91335,1.91368,369500002.0
2006-11-23 13:40:00,1.9138,1.91458,1.91373,1.91458,301500001.0
2006-11-23 13:45:00,1.91462,1.9147,1.91405,1.91436,370300002.0
2006-11-23 13:50:00,1.9145,1.91457,1.91408,1.91418,294300002.0
2006-11-23 13:55:00,1.91423,1.91425,1.91376,1.91398,317300002.0
2006-11-23 14:00:00,1.91399,1.91413,1.91384,1.91395,406299999.0
2006-11-23 14:05:00,1.91397,1.91419,1.91391,1.91408,364400001.0
2006-11-23 14:10:00,1.91414,1.9144,1.91376,1.91411,480699992.0
2006-11-23 14:15:00,1.91412,1.91444,1.914,1.91418,292799999.0
2006-11-23 14:20:00,1.91417,1.91445,1.91417,1.91434,189500001.0
2006-11-23 14:25:00,1.91445,1.91469,1.91434,1.9144,307000004.0
2006-11-23 14:30:00,1.91443,1.91448,1.91411,1.91419,260299999.0
2006-11-23 14:35:00,1.91418,1.91437,1.91409,1.91427,326800000.0
2006-11-23 14:40:00,1.9144,1.9146,1.91433,1.9145,185200002.0
2006-11-23 14:45:00,1.91446,1.91462,1.91429,1.91448,303500000.0
2006-11-23 14:50:00,1.91456,1.9148,1.9145,1.91473,224799999.0
2006-11-23 14:55:00,1.91468,1.91486,1.91452,1.91452,412000005.0
2006-11-23 15:00:00,1.91445,1.91454,1.91428,1.91435,291999998.0
2006-11-23 15:05:00,1.91429,1.91472,1.91429,1.91463,329499996.0
2006-11-23 15:10:00,1.91457,1.91467,1.91439,1.91466,298100002.0
2006-11-23 15:15:00,1.9146,1.9151,1.91453,1.91504,373100001.0
2006-11-23 15:20:00,1.91497,1.91541,1.9149,1.91522,316599998.0
2006-11-23 15:25:00,1.9152,1.91538,1.91498,1.91499,411299996.0
2006-11-23 15:30:00,1.91501,1.91512,1.91481,1.91489,237000000.0
2006-11-23 15:35:00,1.91498,1.91498,1.91442,1.91455,215899999.0
2006-11-23 15:40:00,1.91456,1.91456,1.91427,1.91431,291499998.0
2006-11-23 15:45:00,1.91434,1.91446,1.91418,1.91427,308500001.0
2006-11-23 15:50:00,1.91422,1.9143,1.91407,1.91407,295300001.0
2006-11-23 15:55:00,1.91408,1.91485,1.91403,1.91485,249400001.0
2006-11-23 16:00:00,1.91498,1.91501,1.91454,1.91465,380799999.0
2006-11-23 16:05:00,1.91473,1.91516,1.91473,1.91509,284800001.0
2006-11-23 16:10:00,1.91502,1.91524,1.915,1.91515,383800003.0
2006-11-23 16:15:00,1.91517,1.91527,1.91491,1.91526,347200001.0
2006-11-23 16:20:00,1.91527,1.91557,1.91522,1.91555,313100000.0
2006-11-23 16:25:00,1.91549,1.91549,1.91514,1.91521,175000000.0
2006-11-23 16:30:00,1.91514,1.91597,1.91514,1.91581,278500000.0
2006-11-23 16:35:00,1.91573,1.91575,1.91541,1.91541,284000000.0
2006-11-23 16:40:00,1.91535,1.91549,1.91506,1.91511,333400004.0
2006-11-23 16:45:00,1.91517,1.91562,1.91511,1.91562,229400003.0
2006-11-23 16:50:00,1.91557,1.91559,1.91535,1.91538,272399999.0
2006-11-23 16:55:00,1.91529,1.9156,1.91502,1.91548,352800001.0
2006-11-23 17:00:00,1.91542,1.91625,1.91542,1.91625,396600000.0
2006-11-23 17:05:00,1.91624,1.91651,1.91594,1.91651,202100001.0
2006-11-23 17:10:00,1.91649,1.91661,1.91618,1.91657,323899999.0
2006-11-23 17:15:00,1.91657,1.91661,1.91604,1.91624,289100000.0
2006-11-23 17:20:00,1.91618,1.91656,1.91618,1.91632,415999996.0
2006-11-23 17:25:00,1.9164,1.91649,1.91611,1.91633,217000000.0
2006-11-23 17:30:00,1.91637,1.91652,1.91501,1.91508,316250000.0
2006-11-23 17:35:00,1.91522,1.91533,1.91492,1.915,298599998.0
2006-11-23 17:40:00,1.91497,1.91527,1.91484,1.91485,325800004.0
2006-11-23 17:45:00,1.91478,1.91558,1.91473,1.91556,316500004.0
2006-11-23 17:50:00,1.91548,1.91554,1.91518,1.91525,277999999.0
2006-11-23 17:55:00,1.91527,1.91544,1.91493,1.91493,197800000.0
2006-11-23 18:00:00,1.91491,1.91498,1.91438,1.91472,4265949994.0
2006-11-23 18:05:00,1.91479,1.91523,1.91479,1.91496,4771469994.0
2006-11-23 18:10:00,1.91495,1.91551,1.91485,1.91532,3572620008.0
2006-11-23 18:15:00,1.91533,1.91569,1.91509,1.91549,3121569998.0
2006-11-23 18:20:00,1.9155,1.91568,1.91494,1.91512,3368596997.0
2006-11-23 18:25:00,1.91511,1.91552,1.9151,1.91545,3357599993.0
2006-11-23 18:30:00,1.91562,1.91569,1.91485,1.91551,2977800013.0
2006-11-23 18:35:00,1.91567,1.91586,1.91545,1.91557,1043899996.0
2006-11-23 18:40:00,1.91556,1.91612,1.91551,1.91596,1386046995.0
2006-11-23 18:45:00,1.91588,1.91588,1.91531,1.91531,1037549999.0
2006-11-23 18:50:00,1.91538,1.91554,1.91517,1.91525,2034150007.0
2006-11-23 18:55:00,1.91527,1.91547,1.91511,1.91527,2309249993.0
2006-11-23 19:00:00,1.91532,1.91575,1.91529,1.91553,1584600002.0
2006-11-23 19:05:00,1.91545,1.91552,1.91523,1.91528,1924300012.0
2006-11-23 19:10:00,1.9152,1.9155,1.91506,1.91544,1624899998.0
2006-11-23 19:15:00,1.91542,1.91553,1.91525,1.91546,1137400001.0
2006-11-23 19:20:00,1.91539,1.91583,1.91526,1.91567,1354850008.0
2006-11-23 19:25:00,1.91566,1.91576,1.91546,1.91547,1428850000.0
2006-11-23 19:30:00,1.91547,1.91569,1.91544,1.9156,1703970003.0
2006-11-23 19:35:00,1.91561,1.91581,1.91553,1.91573,1460200006.0
2006-11-23 19:40:00,1.91572,1.91607,1.91559,1.91559,1424099998.0
2006-11-23 19:45:00,1.91559,1.91618,1.91557,1.91605,996450000.0
2006-11-23 19:50:00,1.91613,1.91616,1.91578,1.9161,1159799996.0
2006-11-23 19:55:00,1.91604,1.91625,1.91599,1.91623,1380000000.0
2006-11-23 20:00:00,1.9162,1.91625,1.9156,1.91564,793099995.0
2006-11-23 20:05:00,1.91564,1.91578,1.91562,1.9157,1173399996.0
2006-11-23 20:10:00,1.9157,1.9157,1.91533,1.91533,1005970000.0
2006-11-23 20:15:00,1.91531,1.91543,1.91524,1.91527,892000004.0
2006-11-23 20:20:00,1.91519,1.91552,1.91512,1.9153,906069999.0
2006-11-23 20:25:00,1.91532,1.9155,1.91527,1.91537,1854599999.0
2006-11-23 20:30:00,1.9154,1.91548,1.91491,1.91512,2507300000.0
2006-11-23 20:35:00,1.91511,1.91544,1.91511,1.9153,947550005.0
2006-11-23 20:40:00,1.9153,1.91548,1.91522,1.91535,1203599998.0
2006-11-23 20:45:00,1.91535,1.91557,1.91506,1.91537,876900002.0
2006-11-23 20:50:00,1.91529,1.91555,1.91525,1.91547,1949200003.0
2006-11-23 20:55:00,1.9155,1.91558,1.91534,1.9155,2022249998.0
2006-11-23 21:00:00,1.91552,1.91555,1.91526,1.91552,1450699992.0
2006-11-23 21:05:00,1.91547,1.9155,1.91506,1.9151,718199996.0
2006-11-23 21:10:00,1.91515,1.91518,1.91485,1.9149,850900003.0
2006-11-23 21:15:00,1.91497,1.915,1.91483,1.91495,626899995.0
2006-11-23 21:20:00,1.91461,1.91501,1.91461,1.91488,879249997.0
2006-11-23 21:25:00,1.91493,1.91508,1.91485,1.91508,614599997.0
2006-11-23 21:30:00,1.91512,1.91518,1.91492,1.91502,671400001.0
2006-11-23 21:35:00,1.91508,1.91518,1.91486,1.91497,504399998.0
2006-11-23 21:40:00,1.91502,1.91523,1.91498,1.91521,527000004.0
2006-11-23 21:45:00,1.91536,1.91624,1.91536,1.91592,671600006.0
2006-11-23 21:50:00,1.9161,1.9161,1.91565,1.91565,376700001.0
2006-11-23 21:55:00,1.91568,1.91585,1.91505,1.91505,955900006.0
2006-11-23 22:00:00,1.91511,1.9154,1.91511,1.91538,1038400002.0
2006-11-23 22:05:00,1.91523,1.9155,1.91523,1.9155,433999993.0
2006-11-23 22:10:00,1.91547,1.91555,1.91506,1.91534,458899999.0
2006-11-23 22:15:00,1.9154,1.91556,1.91505,1.91521,832299996.0
2006-11-23 22:20:00,1.91522,1.91535,1.91518,1.91525,626899994.0
2006-11-23 22:25:00,1.91528,1.91535,1.91504,1.91524,521099992.0
2006-11-23 22:30:00,1.91525,1.91525,1.91507,1.9151,763799997.0
2006-11-23 22:35:00,1.91515,1.91547,1.91506,1.91512,366699998.0
2006-11-23 22:40:00,1.9153,1.91535,1.91507,1.91517,368299995.0
2006-11-23 22:45:00,1.91513,1.91535,1.91507,1.91515,241900000.0
2006-11-23 22:50:00,1.91517,1.91535,1.91505,1.91515,248599999.0
2006-11-23 22:55:00,1.91517,1.91532,1.91494,1.91498,323600000.0
2006-11-23 23:00:00,1.91484,1.91495,1.91458,1.91493,258699997.0
2006-11-23 23:05:00,1.91487,1.91505,1.91467,1.91496,211600000.0
2006-11-23 23:10:00,1.9149,1.91505,1.91473,1.91503,283999999.0
2006-11-23 23:15:00,1.91498,1.91542,1.91488,1.91528,265500001.0
2006-11-23 23:20:00,1.91534,1.91536,1.91501,1.91534,246400001.0
2006-11-23 23:25:00,1.91522,1.91537,1.91516,1.91524,215300003.0
2006-11-23 23:30:00,1.91515,1.91538,1.91502,1.9153,327599996.0
2006-11-23 23:35:00,1.91515,1.91535,1.91504,1.91535,130700001.0
2006-11-23 23:40:00,1.91534,1.91541,1.91505,1.91536,177499999.0
2006-11-23 23:45:00,1.91547,1.9156,1.91528,1.91528,369200000.0
2006-11-23 23:50:00,1.91532,1.91544,1.91532,1.91532,191600000.0
2006-11-23 23:55:00,1.91537,1.91555,1.91537,1.91547,106200000.0
2006-11-24 00:00:00,1.91532,1.91593,1.91513,1.91533,217900000.0
2006-11-24 00:05:00,1.91544,1.91585,1.91544,1.91585,289800001.0
2006-11-24 00:10:00,1.91583,1.91602,1.91545,1.9155,348999997.0
2006-11-24 00:15:00,1.91577,1.91603,1.91561,1.91592,265099999.0
2006-11-24 00:20:00,1.91587,1.91597,1.91551,1.91588,226399998.0
2006-11-24 00:25:00,1.9158,1.91607,1.91579,1.91607,345199998.0
2006-11-24 00:30:00,1.91603,1.91612,1.91553,1.91592,244400000.0
2006-11-24 00:35:00,1.91588,1.91594,1.91523,1.9154,150600000.0
2006-11-24 00:40:00,1.91529,1.91529,1.91467,1.91469,300500004.0
2006-11-24 00:45:00,1.91477,1.91507,1.91477,1.91503,317299999.0
2006-11-24 00:50:00,1.91505,1.91505,1.91494,1.91505,226100000.0
2006-11-24 00:55:00,1.9149,1.91529,1.9149,1.91526,275800002.0
2006-11-24 01:00:00,1.91547,1.91575,1.91527,1.9156,293900001.0
2006-11-24 01:05:00,1.91562,1.91584,1.91543,1.91555,272699998.0
2006-11-24 01:10:00,1.91552,1.91575,1.91517,1.91575,224199999.0
2006-11-24 01:15:00,1.91576,1.91576,1.91535,1.91546,152099998.0
2006-11-24 01:20:00,1.91552,1.91558,1.91525,1.9153,167599999.0
2006-11-24 01:25:00,1.91532,1.91562,1.91524,1.91542,284399996.0
2006-11-24 01:30:00,1.91547,1.91548,1.91528,1.91547,272800000.0
2006-11-24 01:35:00,1.9154,1.91547,1.91538,1.91545,216300001.0
2006-11-24 01:40:00,1.91536,1.91544,1.91502,1.91542,256500000.0
2006-11-24 01:45:00,1.91549,1.91561,1.91537,1.91554,167599999.0
2006-11-24 01:50:00,1.91565,1.91565,1.91542,1.91552,272800001.0
2006-11-24 01:55:00,1.91555,1.91567,1.91534,1.9156,196400000.0
2006-11-24 02:00:00,1.91559,1.91588,1.9155,1.91588,244100001.0
2006-11-24 02:05:00,1.91587,1.91603,1.91571,1.91582,168300001.0
2006-11-24 02:10:00,1.91592,1.91597,1.91561,1.9159,341400000.0
2006-11-24 02:15:00,1.91585,1.91585,1.91515,1.91525,300499998.0
2006-11-24 02:20:00,1.9153,1.91561,1.91518,1.91558,247700002.0
2006-11-24 02:25:00,1.91552,1.91564,1.9153,1.9155,360799999.0
2006-11-24 02:30:00,1.91538,1.91542,1.91487,1.91518,295100004.0
2006-11-24 02:35:00,1.91523,1.91555,1.91523,1.91545,208800001.0
2006-11-24 02:40:00,1.91537,1.91551,1.91499,1.91551,383800002.0
2006-11-24 02:45:00,1.91547,1.91547,1.91521,1.91522,135800001.0
2006-11-24 02:50:00,1.91527,1.91527,1.91482,1.91523,218000001.0
2006-11-24 02:55:00,1.91517,1.91525,1.91498,1.91498,255400000.0
2006-11-24 03:00:00,1.91502,1.91511,1.91482,1.9149,340600000.0
2006-11-24 03:05:00,1.91487,1.91501,1.91482,1.91497,178100000.0
2006-11-24 03:10:00,1.91503,1.91518,1.91485,1.91513,221199996.0
2006-11-24 03:15:00,1.9151,1.91518,1.91495,1.915,215899999.0
2006-11-24 03:20:00,1.91509,1.91518,1.91502,1.91515,94100000.0
2006-11-24 03:25:00,1.91511,1.91514,1.91494,1.91494,137750001.0
2006-11-24 03:30:00,1.91491,1.91491,1.91469,1.91469,102400001.0
2006-11-24 03:35:00,1.91473,1.91483,1.91455,1.9147,266100000.0
2006-11-24 03:40:00,1.91462,1.91478,1.91434,1.91463,189300002.0
2006-11-24 03:45:00,1.91457,1.9149,1.91457,1.91485,345600000.0
2006-11-24 03:50:00,1.91479,1.9153,1.91476,1.91514,326100001.0
2006-11-24 03:55:00,1.91533,1.91552,1.91513,1.91543,206200001.0
2006-11-24 04:00:00,1.9154,1.91552,1.9153,1.91537,223100001.0
2006-11-24 04:05:00,1.91543,1.91551,1.9152,1.91532,400200000.0
2006-11-24 04:10:00,1.91532,1.91559,1.91517,1.91534,309000001.0
2006-11-24 04:15:00,1.91552,1.91578,1.91548,1.91555,263999999.0
2006-11-24 04:20:00,1.91556,1.91569,1.91544,1.91544,274900000.0
2006-11-24 04:25:00,1.91551,1.91558,1.91529,1.91547,325799999.0
2006-11-24 04:30:00,1.91539,1.91548,1.91528,1.91536,104400001.0
2006-11-24 04:35:00,1.91535,1.9155,1.91535,1.9155,165000000.0
2006-11-24 04:40:00,1.91551,1.91555,1.91537,1.91545,193000001.0
2006-11-24 04:45:00,1.91554,1.91568,1.91535,1.91558,300499997.0
2006-11-24 04:50:00,1.91557,1.91561,1.91547,1.91555,119100001.0
2006-11-24 04:55:00,1.91534,1.91556,1.91534,1.91551,223999999.0
2006-11-24 05:00:00,1.91553,1.91577,1.91543,1.9157,153000002.0
2006-11-24 05:05:00,1.9158,1.91596,1.91565,1.91573,296299996.0
2006-11-24 05:10:00,1.91575,1.91575,1.91562,1.91568,249800000.0
2006-11-24 05:15:00,1.91571,1.91583,1.91555,1.91582,288499997.0
2006-11-24 05:20:00,1.91583,1.91586,1.91554,1.91559,223100001.0
2006-11-24 05:25:00,1.9156,1.91587,1.91555,1.9156,374800001.0
2006-11-24 05:30:00,1.91561,1.91575,1.91543,1.91575,280600000.0
2006-11-24 05:35:00,1.91565,1.91584,1.91562,1.91565,139100000.0
2006-11-24 05:40:00,1.91575,1.9161,1.91565,1.91598,227300001.0
2006-11-24 05:45:00,1.91575,1.91601,1.91562,1.91568,217900000.0
2006-11-24 05:50:00,1.91577,1.91577,1.91554,1.91573,246400003.0
2006-11-24 05:55:00,1.9157,1.91635,1.9157,1.91616,242600000.0
2006-11-24 06:00:00,1.91627,1.91638,1.91585,1.91603,284000001.0
2006-11-24 06:05:00,1.91612,1.9162,1.91592,1.91599,346400000.0
2006-11-24 06:10:00,1.916,1.91605,1.91587,1.91598,233000000.0
2006-11-24 06:15:00,1.91573,1.91607,1.91566,1.91579,434199996.0
2006-11-24 06:20:00,1.9159,1.9159,1.91564,1.91572,389400002.0
2006-11-24 06:25:00,1.91575,1.9158,1.91543,1.91551,318599997.0
2006-11-24 06:30:00,1.9157,1.9159,1.91565,1.91567,255899999.0
2006-11-24 06:35:00,1.91562,1.91583,1.91555,1.91575,171399999.0
2006-11-24 06:40:00,1.91575,1.91582,1.91544,1.91572,156100001.0
2006-11-24 06:45:00,1.91568,1.91584,1.9155,1.91577,239100001.0
2006-11-24 06:50:00,1.91569,1.91577,1.91539,1.91566,294100000.0
2006-11-24 06:55:00,1.91572,1.91578,1.91549,1.91558,160999999.0
2006-11-24 07:00:00,1.9157,1.91576,1.91552,1.9157,271000001.0
2006-11-24 07:05:00,1.91566,1.91572,1.91524,1.91537,140000001.0
2006-11-24 07:10:00,1.91545,1.91545,1.91486,1.915,375000000.0
2006-11-24 07:15:00,1.91508,1.91524,1.91488,1.915,342500002.0
2006-11-24 07:20:00,1.91498,1.91513,1.9147,1.91479,352399996.0
2006-11-24 07:25:00,1.9147,1.91515,1.91463,1.91515,288199998.0
2006-11-24 07:30:00,1.91515,1.91519,1.91488,1.91509,202500001.0
2006-11-24 07:35:00,1.91517,1.91521,1.91496,1.91504,213400002.0
2006-11-24 07:40:00,1.91502,1.91518,1.91488,1.91518,365799997.0
2006-11-24 07:45:00,1.91515,1.91522,1.91504,1.91516,211800000.0
2006-11-24 07:50:00,1.91514,1.91532,1.91513,1.91523,106599998.0
2006-11-24 07:55:00,1.91511,1.9156,1.91504,1.91545,234800000.0
2006-11-24 08:00:00,1.9154,1.91569,1.91516,1.91555,194100000.0
2006-11-24 08:05:00,1.91555,1.91558,1.9154,1.91548,301100000.0
2006-11-24 08:10:00,1.91543,1.9157,1.91543,1.91561,216800000.0
2006-11-24 08:15:00,1.91568,1.91588,1.9156,1.91575,191499998.0
2006-11-24 08:20:00,1.91585,1.91593,1.91565,1.91583,184099999.0
2006-11-24 08:25:00,1.91578,1.91585,1.91563,1.91573,369499996.0
2006-11-24 08:30:00,1.91587,1.91643,1.91587,1.91638,213450001.0
2006-11-24 08:35:00,1.91647,1.91665,1.91626,1.91648,282299998.0
2006-11-24 08:40:00,1.91636,1.91652,1.91598,1.91637,376600002.0
2006-11-24 08:45:00,1.91648,1.91652,1.91635,1.91644,337900002.0
2006-11-24 08:50:00,1.91649,1.91665,1.91642,1.91642,210600001.0
2006-11-24 08:55:00,1.91642,1.91648,1.91632,1.91632,212600000.0
2006-11-24 09:00:00,1.91635,1.91663,1.91635,1.91645,362299998.0
2006-11-24 09:05:00,1.91652,1.91662,1.91605,1.91605,341669997.0
2006-11-24 09:10:00,1.91612,1.91618,1.91567,1.91613,338470001.0
2006-11-24 09:15:00,1.91605,1.91701,1.91603,1.91693,227599997.0
2006-11-24 09:20:00,1.91688,1.91719,1.91678,1.9171,368800001.0
2006-11-24 09:25:00,1.91705,1.91719,1.91658,1.91667,433000003.0
2006-11-24 09:30:00,1.9167,1.91688,1.91631,1.91678,293800000.0
2006-11-24 09:35:00,1.91677,1.91691,1.91624,1.91628,235800000.0
2006-11-24 09:40:00,1.91628,1.91646,1.9159,1.9163,329499999.0
2006-11-24 09:45:00,1.91632,1.91676,1.91624,1.91676,280399998.0
2006-11-24 09:50:00,1.91695,1.91806,1.91683,1.91771,375500000.0
2006-11-24 09:55:00,1.91769,1.91769,1.91727,1.91769,303000000.0
2006-11-24 10:00:00,1.9178,1.91883,1.9178,1.91837,263500002.0
2006-11-24 10:05:00,1.91832,1.91834,1.91755,1.91781,292900000.0
2006-11-24 10:10:00,1.9177,1.91772,1.91744,1.91772,249700002.0
2006-11-24 10:15:00,1.91775,1.91831,1.91768,1.91831,287900000.0
2006-11-24 10:20:00,1.91844,1.92121,1.91832,1.92119,318500000.0
2006-11-24 10:25:00,1.92108,1.92282,1.921,1.9226,200900000.0
2006-11-24 10:30:00,1.92309,1.92916,1.92309,1.92799,318500003.0
2006-11-24 10:35:00,1.92765,1.9279,1.92592,1.92734,351200002.0
2006-11-24 10:40:00,1.92737,1.9291,1.92694,1.92823,246400000.0
2006-11-24 10:45:00,1.9284,1.9333,1.92838,1.93218,256999999.0
2006-11-24 10:50:00,1.93195,1.932,1.92975,1.93008,331700003.0
2006-11-24 10:55:00,1.93002,1.93147,1.92989,1.93137,322700000.0
2006-11-24 11:00:00,1.93144,1.93146,1.93099,1.93117,319299999.0
2006-11-24 11:05:00,1.93124,1.93251,1.93114,1.93234,435799995.0
2006-11-24 11:10:00,1.93227,1.93227,1.93106,1.93122,300099997.0
2006-11-24 11:15:00,1.93134,1.93151,1.93082,1.93082,243499999.0
2006-11-24 11:20:00,1.93065,1.93166,1.93042,1.93086,316999998.0
2006-11-24 11:25:00,1.93086,1.93116,1.93051,1.93051,323600001.0
2006-11-24 11:30:00,1.93042,1.93047,1.92871,1.92916,343300000.0
2006-11-24 11:35:00,1.92936,1.93095,1.92936,1.93089,315550000.0
2006-11-24 11:40:00,1.93095,1.93118,1.93058,1.93065,299649998.0
2006-11-24 11:45:00,1.93062,1.93141,1.93056,1.93092,363600003.0
2006-11-24 11:50:00,1.93089,1.93107,1.93069,1.93076,315900001.0
2006-11-24 11:55:00,1.93081,1.93088,1.93043,1.93083,485100000.0
2006-11-24 12:00:00,1.93087,1.93105,1.93038,1.93038,330699999.0
2006-11-24 12:05:00,1.93047,1.93093,1.93017,1.93087,292400000.0
2006-11-24 12:10:00,1.93092,1.93208,1.93092,1.93139,264099994.0
2006-11-24 12:15:00,1.9314,1.93245,1.93129,1.93245,284600000.0
2006-11-24 12:20:00,1.93274,1.933,1.93231,1.93238,405299999.0
2006-11-24 12:25:00,1.9321,1.93362,1.93156,1.93355,411200003.0
2006-11-24 12:30:00,1.93366,1.93483,1.93342,1.93373,432200003.0
2006-11-24 12:35:00,1.93391,1.93412,1.93315,1.93315,449299996.0
2006-11-24 12:40:00,1.93311,1.93426,1.9328,1.93426,358199997.0
2006-11-24 12:45:00,1.9343,1.9343,1.9331,1.93314,374100000.0
2006-11-24 12:50:00,1.93319,1.93368,1.93281,1.9329,330599999.0
2006-11-24 12:55:00,1.93295,1.93309,1.93207,1.93219,294800000.0
2006-11-24 13:00:00,1.9323,1.93341,1.93227,1.93227,313500002.0
2006-11-24 13:05:00,1.9323,1.93234,1.93131,1.93181,363699997.0
2006-11-24 13:10:00,1.93175,1.93227,1.93167,1.93227,245699997.0
2006-11-24 13:15:00,1.93237,1.93309,1.93224,1.93308,199400000.0
2006-11-24 13:20:00,1.93303,1.93336,1.93288,1.93299,267599998.0
2006-11-24 13:25:00,1.93307,1.93365,1.93304,1.93358,305400000.0
2006-11-24 13:30:00,1.93355,1.93382,1.93308,1.93333,385569996.0
2006-11-24 13:35:00,1.93344,1.93385,1.93299,1.93321,336200002.0
2006-11-24 13:40:00,1.93343,1.93357,1.9329,1.9329,259100001.0
2006-11-24 13:45:00,1.93285,1.93378,1.93272,1.93352,373200001.0
2006-11-24 13:50:00,1.93349,1.9336,1.93312,1.93318,299200003.0
2006-11-24 13:55:00,1.93302,1.93349,1.93273,1.93306,313800001.0
2006-11-24 14:00:00,1.93307,1.93363,1.93301,1.93362,390700000.0
2006-11-24 14:05:00,1.93355,1.93402,1.93351,1.93358,329499999.0
2006-11-24 14:10:00,1.93364,1.93364,1.93293,1.93313,269799998.0
2006-11-24 14:15:00,1.93308,1.93371,1.93299,1.93353,193100002.0
2006-11-24 14:20:00,1.93348,1.93362,1.93304,1.93307,295600001.0
2006-11-24 14:25:00,1.93306,1.9341,1.93303,1.93399,353900002.0
2006-11-24 14:30:00,1.93386,1.93386,1.93286,1.93295,321399997.0
2006-11-24 14:35:00,1.93292,1.93319,1.93292,1.93293,259799999.0
2006-11-24 14:40:00,1.93292,1.933,1.93209,1.9325,258099998.0
2006-11-24 14:45:00,1.9325,1.93275,1.93244,1.9325,361200000.0
2006-11-24 14:50:00,1.93264,1.93269,1.93213,1.93234,260599998.0
2006-11-24 14:55:00,1.9324,1.93248,1.93213,1.93213,339900001.0
2006-11-24 15:00:00,1.93211,1.93215,1.93142,1.93142,384000001.0
2006-11-24 15:05:00,1.93143,1.93194,1.93132,1.93194,384000004.0
2006-11-24 15:10:00,1.9319,1.9319,1.93145,1.9318,285499996.0
2006-11-24 15:15:00,1.93175,1.93194,1.93088,1.93088,339599998.0
2006-11-24 15:20:00,1.93112,1.93213,1.93102,1.93199,242300000.0
2006-11-24 15:25:00,1.93202,1.9323,1.93186,1.93191,413699996.0
2006-11-24 15:30:00,1.93182,1.93312,1.93182,1.93254,432799999.0
2006-11-24 15:35:00,1.93246,1.93246,1.93162,1.93197,304999997.0
2006-11-24 15:40:00,1.93204,1.9325,1.93204,1.93227,417600002.0
2006-11-24 15:45:00,1.93237,1.93304,1.9321,1.93293,323799999.0
2006-11-24 15:50:00,1.93307,1.93322,1.93248,1.93312,375600000.0
2006-11-24 15:55:00,1.9332,1.9332,1.93268,1.93277,380200000.0
2006-11-24 16:00:00,1.9328,1.93281,1.93228,1.93228,420499999.0
2006-11-24 16:05:00,1.93228,1.93228,1.93147,1.93156,148600001.0
2006-11-24 16:10:00,1.93153,1.9316,1.93125,1.93139,311299998.0
2006-11-24 16:15:00,1.93147,1.93147,1.93096,1.9313,222199999.0
2006-11-24 16:20:00,1.93124,1.93141,1.9309,1.93118,291100001.0
2006-11-24 16:25:00,1.93127,1.93132,1.93095,1.93116,328999995.0
2006-11-24 16:30:00,1.93115,1.93149,1.93105,1.93137,243600001.0
2006-11-24 16:35:00,1.93144,1.93271,1.93138,1.93271,309699999.0
2006-11-24 16:40:00,1.93265,1.93306,1.93209,1.93215,259499998.0
2006-11-24 16:45:00,1.9322,1.93258,1.9322,1.93245,312900001.0
2006-11-24 16:50:00,1.93246,1.93289,1.93233,1.93283,391200000.0
2006-11-24 16:55:00,1.93288,1.93288,1.93171,1.9318,407000004.0
2006-11-24 17:00:00,1.93155,1.93202,1.93113,1.93113,390799998.0
2006-11-24 17:05:00,1.93108,1.93185,1.93108,1.93172,237500000.0
2006-11-24 17:10:00,1.93165,1.93247,1.93131,1.93241,287900003.0
2006-11-24 17:15:00,1.93242,1.93307,1.93236,1.93288,328000000.0
2006-11-24 17:20:00,1.933,1.93321,1.93154,1.93154,311700000.0
2006-11-24 17:25:00,1.93151,1.93235,1.93105,1.9323,188070000.0
2006-11-24 17:30:00,1.9322,1.93276,1.9317,1.93271,292099998.0
2006-11-24 17:35:00,1.93267,1.93274,1.93158,1.93172,344100002.0
2006-11-24 17:40:00,1.9318,1.93215,1.93142,1.93149,384799999.0
2006-11-24 17:45:00,1.93153,1.9318,1.93138,1.93163,225300001.0
2006-11-24 17:50:00,1.93153,1.93181,1.93105,1.93176,266600002.0
2006-11-24 17:55:00,1.9318,1.932,1.93149,1.93165,299800002.0
2006-11-24 18:00:00,1.93185,1.93193,1.93125,1.93137,3720849995.0
2006-11-24 18:05:00,1.93134,1.93174,1.93123,1.93129,5052800022.0
2006-11-24 18:10:00,1.93121,1.93143,1.93104,1.93127,3570399992.0
2006-11-24 18:15:00,1.93141,1.93159,1.93095,1.93126,3185199999.0
2006-11-24 18:20:00,1.93127,1.9313,1.93102,1.93115,3212999989.0
2006-11-24 18:25:00,1.93112,1.93152,1.93101,1.93145,3264249988.0
2006-11-24 18:30:00,1.9315,1.93179,1.93137,1.93137,2756300008.0
2006-11-24 18:35:00,1.93137,1.93206,1.93137,1.93181,943600001.0
2006-11-24 18:40:00,1.93183,1.93194,1.93042,1.93048,1450600007.0
2006-11-24 18:45:00,1.9305,1.93139,1.9305,1.93135,1121499998.0
2006-11-24 18:50:00,1.93142,1.93177,1.93118,1.93125,1839800002.0
2006-11-24 18:55:00,1.93127,1.9315,1.93083,1.93135,2430446984.0
2006-11-24 19:00:00,1.93121,1.93191,1.93112,1.93177,1702850005.0
2006-11-24 19:05:00,1.93177,1.93223,1.9316,1.93221,1865100000.0
2006-11-24 19:10:00,1.93225,1.9323,1.93164,1.93185,1366250001.0
2006-11-24 19:15:00,1.93178,1.93213,1.93177,1.932,1378699998.0
2006-11-24 19:20:00,1.93191,1.93227,1.93181,1.93207,1484400004.0
2006-11-24 19:25:00,1.93208,1.93257,1.93208,1.93242,1918300003.0
2006-11-24 19:30:00,1.93236,1.93258,1.93232,1.93238,1538299995.0
2006-11-24 19:35:00,1.93239,1.93249,1.93209,1.93213,1300199992.0
2006-11-24 19:40:00,1.93209,1.93233,1.93171,1.93173,1514149996.0
2006-11-24 19:45:00,1.93166,1.93166,1.93108,1.93123,873899996.0
2006-11-24 19:50:00,1.93125,1.93164,1.93118,1.9316,1060700001.0
2006-11-24 19:55:00,1.9316,1.93197,1.93132,1.93182,1279900001.0
2006-11-24 20:00:00,1.93178,1.93191,1.93157,1.93178,1010900002.0
2006-11-24 20:05:00,1.9318,1.932,1.93143,1.93152,962850003.0
2006-11-24 20:10:00,1.9315,1.93155,1.93133,1.9314,1049700006.0
2006-11-24 20:15:00,1.93142,1.93175,1.93135,1.93167,967799994.0
2006-11-24 20:20:00,1.93159,1.93178,1.93154,1.93169,963599998.0
2006-11-24 20:25:00,1.93165,1.93178,1.93148,1.9317,1756269998.0
2006-11-24 20:30:00,1.9317,1.93175,1.93149,1.9316,2573799994.0
2006-11-24 20:35:00,1.93156,1.93164,1.93131,1.9315,954500003.0
2006-11-24 20:40:00,1.93148,1.93155,1.93115,1.93145,1092200007.0
2006-11-24 20:45:00,1.93145,1.93153,1.93099,1.93153,918670001.0
2006-11-24 20:50:00,1.93155,1.93172,1.9314,1.93156,1981699994.0
2006-11-24 20:55:00,1.93162,1.93187,1.93161,1.93173,2163899987.0
2006-11-24 21:00:00,1.93165,1.93255,1.93165,1.93252,1327149996.0
2006-11-24 21:05:00,1.9325,1.93275,1.93248,1.9327,548800000.0
2006-11-24 21:10:00,1.93275,1.93289,1.93258,1.93258,725250002.0
2006-11-24 21:15:00,1.93262,1.93266,1.9325,1.93256,574100001.0
2006-11-24 21:20:00,1.93258,1.9327,1.93244,1.93262,748900001.0
2006-11-24 21:25:00,1.9326,1.93272,1.93255,1.93267,765500002.0
2006-11-24 21:30:00,1.93265,1.93272,1.93238,1.93238,872299997.0
2006-11-24 21:35:00,1.93237,1.93243,1.93222,1.93224,461199997.0
2006-11-24 21:40:00,1.93222,1.93228,1.93199,1.93212,552899999.0
2006-11-24 21:45:00,1.93211,1.93235,1.93203,1.93211,599500002.0
2006-11-24 21:50:00,1.93207,1.93215,1.93197,1.93205,466400002.0
2006-11-24 21:55:00,1.93207,1.93225,1.93187,1.93187,781499994.0
2006-11-24 22:00:00,1.9319,1.93206,1.93184,1.93206,1004850006.0
2006-11-24 22:05:00,1.93208,1.93213,1.93197,1.93204,243399999.0
2006-11-24 22:10:00,1.93207,1.9321,1.93194,1.93208,354300001.0
2006-11-24 22:15:00,1.93214,1.93214,1.93177,1.93177,807899999.0
2006-11-24 22:20:00,1.93171,1.93185,1.93148,1.93163,494099998.0
2006-11-24 22:25:00,1.9317,1.93186,1.93111,1.93135,562400001.0
2006-11-24 22:30:00,1.9314,1.93181,1.93139,1.93169,704299995.0
2006-11-24 22:35:00,1.93173,1.93198,1.9316,1.93174,279200000.0
2006-11-24 22:40:00,1.93177,1.93185,1.93148,1.93163,441700000.0
2006-11-24 22:45:00,1.93162,1.93182,1.9313,1.93133,275600001.0
2006-11-24 22:50:00,1.93135,1.93151,1.93118,1.93142,288899999.0
2006-11-24 22:55:00,1.93143,1.93145,1.93084,1.93105,293900002.0
2006-11-24 23:00:00,1.93121,1.93165,1.9309,1.93163,234800000.0
2006-11-24 23:05:00,1.93145,1.93145,1.93096,1.9311,303699998.0
2006-11-24 23:10:00,1.93108,1.93147,1.93108,1.93141,280800001.0
2006-11-24 23:15:00,1.93137,1.93178,1.93132,1.9315,331499996.0
2006-11-24 23:20:00,1.93159,1.93174,1.93126,1.93148,161500002.0
2006-11-24 23:25:00,1.9314,1.9317,1.9314,1.93159,194300000.0
2006-11-24 23:30:00,1.93169,1.93198,1.93169,1.9319,236850000.0
2006-11-24 23:35:00,1.93174,1.93195,1.93147,1.93193,340199999.0
2006-11-24 23:40:00,1.93192,1.9325,1.93181,1.93217,305299998.0
2006-11-24 23:45:00,1.93224,1.93236,1.93205,1.93222,218700000.0
2006-11-24 23:50:00,1.93229,1.93243,1.93221,1.93227,382300003.0
2006-11-24 23:55:00,1.93234,1.93259,1.93175,1.93221,248500001.0
2006-11-27 00:00:00,1.9398,1.9398,1.9386,1.9389,227000000.0
2006-11-27 00:05:00,1.939,1.9393,1.9389,1.9392,181600000.0
2006-11-27 00:10:00,1.9391,1.94,1.9391,1.9396,181600000.0
2006-11-27 00:15:00,1.9397,1.9397,1.9392,1.9396,227000000.0
2006-11-27 00:20:00,1.9395,1.9407,1.9393,1.9402,227000000.0
2006-11-27 00:25:00,1.9405,1.9409,1.94,1.9409,227000000.0
2006-11-27 00:30:00,1.9408,1.9409,1.94,1.9401,227000000.0
2006-11-27 00:35:00,1.94,1.94,1.9397,1.94,136200000.0
2006-11-27 00:40:00,1.9399,1.9401,1.9397,1.9401,136200000.0
2006-11-27 00:45:00,1.94,1.9401,1.9395,1.9395,181600000.0
2006-11-27 00:50:00,1.9394,1.9397,1.9394,1.9395,136200000.0
2006-11-27 00:55:00,1.9396,1.9397,1.9393,1.9394,136200000.0
2006-11-27 01:00:00,1.9393,1.9394,1.9391,1.9392,181600000.0
2006-11-27 01:05:00,1.9391,1.9391,1.9387,1.9388,90800000.0
2006-11-27 01:10:00,1.9387,1.9393,1.9387,1.9392,181600000.0
2006-11-27 01:15:00,1.9393,1.9395,1.9392,1.9393,181600000.0
2006-11-27 01:20:00,1.9392,1.9394,1.939,1.9392,227000000.0
2006-11-27 01:25:00,1.9391,1.9395,1.9391,1.9393,181600000.0
2006-11-27 01:30:00,1.9394,1.9395,1.9391,1.9392,181600000.0
2006-11-27 01:35:00,1.9393,1.9393,1.9386,1.9391,227000000.0
2006-11-27 01:40:00,1.939,1.9395,1.9387,1.9388,227000000.0
2006-11-27 01:45:00,1.9389,1.9391,1.9389,1.939,45400000.0
2006-11-27 01:50:00,1.9389,1.939,1.9384,1.9386,181600000.0
2006-11-27 01:55:00,1.9387,1.9388,1.9384,1.9386,227000000.0
2006-11-27 02:00:00,1.93931,1.93933,1.93908,1.93916,265999999.0
2006-11-27 02:05:00,1.93915,1.93925,1.93863,1.93869,313300001.0
2006-11-27 02:10:00,1.9388,1.93917,1.93867,1.93909,300699999.0
2006-11-27 02:15:00,1.9392,1.93942,1.93913,1.93935,221599998.0
2006-11-27 02:20:00,1.93916,1.93931,1.93893,1.93904,274099999.0
2006-11-27 02:25:00,1.93893,1.93931,1.93887,1.93922,423100000.0
2006-11-27 02:30:00,1.93931,1.93938,1.93888,1.93915,340949999.0
2006-11-27 02:35:00,1.93923,1.93935,1.93874,1.93908,248200000.0
2006-11-27 02:40:00,1.93894,1.93934,1.93859,1.93875,282500001.0
2006-11-27 02:45:00,1.9387,1.93903,1.93865,1.93887,138646995.0
2006-11-27 02:50:00,1.93891,1.93905,1.93839,1.93867,330499997.0
2006-11-27 02:55:00,1.93865,1.93877,1.93839,1.93858,367399997.0
2006-11-27 03:00:00,1.93872,1.93877,1.93795,1.93795,180100001.0
2006-11-27 03:05:00,1.938,1.93823,1.93784,1.93785,257700001.0
2006-11-27 03:10:00,1.93797,1.93807,1.93736,1.93787,315000000.0
2006-11-27 03:15:00,1.93774,1.93781,1.93735,1.93745,260000004.0
2006-11-27 03:20:00,1.93738,1.93748,1.93717,1.93732,364100000.0
2006-11-27 03:25:00,1.9374,1.93763,1.93731,1.93744,137399999.0
2006-11-27 03:30:00,1.93741,1.93751,1.93717,1.93737,242899998.0
2006-11-27 03:35:00,1.93742,1.93866,1.93733,1.93817,435000006.0
2006-11-27 03:40:00,1.9383,1.93921,1.9383,1.93904,311300000.0
2006-11-27 03:45:00,1.9392,1.94055,1.9392,1.94055,310800001.0
2006-11-27 03:50:00,1.9404,1.9404,1.93974,1.93992,458900000.0
2006-11-27 03:55:00,1.93998,1.93998,1.93971,1.93991,240499998.0
2006-11-27 04:00:00,1.93985,1.94079,1.93972,1.94042,387700003.0
2006-11-27 04:05:00,1.94042,1.94052,1.93975,1.93975,314500000.0
2006-11-27 04:10:00,1.93975,1.94012,1.93975,1.9398,300899999.0
2006-11-27 04:15:00,1.93988,1.94048,1.93982,1.94028,248100000.0
2006-11-27 04:20:00,1.9402,1.94024,1.93954,1.93979,290100002.0
2006-11-27 04:25:00,1.93983,1.93996,1.93924,1.93927,376799999.0
2006-11-27 04:30:00,1.93915,1.93918,1.93885,1.9391,243699999.0
2006-11-27 04:35:00,1.93906,1.94017,1.93906,1.94006,310799998.0
2006-11-27 04:40:00,1.94007,1.94014,1.93996,1.93996,223299998.0
2006-11-27 04:45:00,1.93992,1.94,1.93967,1.93974,233099999.0
2006-11-27 04:50:00,1.93974,1.93982,1.93939,1.93944,199300000.0
2006-11-27 04:55:00,1.93948,1.93954,1.93909,1.93932,221169999.0
2006-11-27 05:00:00,1.93945,1.9397,1.93945,1.9397,144300000.0
2006-11-27 05:05:00,1.93975,1.93975,1.93884,1.9389,155100000.0
2006-11-27 05:10:00,1.93894,1.93932,1.93887,1.93921,228700000.0
2006-11-27 05:15:00,1.93923,1.93944,1.93914,1.93922,202150000.0
2006-11-27 05:20:00,1.93917,1.93927,1.93902,1.93912,250400001.0
2006-11-27 05:25:00,1.9391,1.93936,1.939,1.93908,265900000.0
2006-11-27 05:30:00,1.9391,1.93915,1.93885,1.93915,241946995.0
2006-11-27 05:35:00,1.93906,1.93909,1.93885,1.93889,161800000.0
2006-11-27 05:40:00,1.93898,1.93905,1.93887,1.93898,278800001.0
2006-11-27 05:45:00,1.93902,1.93933,1.93893,1.93924,224700001.0
2006-11-27 05:50:00,1.93935,1.93938,1.93919,1.93935,337900000.0
2006-11-27 05:55:00,1.93928,1.93953,1.93921,1.93948,344599998.0
2006-11-27 06:00:00,1.93957,1.93975,1.9395,1.93963,325399999.0
2006-11-27 06:05:00,1.9396,1.93965,1.9392,1.9392,300899999.0
2006-11-27 06:10:00,1.93927,1.93974,1.93914,1.93974,289900001.0
2006-11-27 06:15:00,1.93982,1.93982,1.93939,1.93939,359499999.0
2006-11-27 06:20:00,1.93937,1.93947,1.93867,1.93875,362700001.0
2006-11-27 06:25:00,1.93869,1.93893,1.93861,1.9388,277899998.0
2006-11-27 06:30:00,1.93877,1.93892,1.93859,1.9387,309400001.0
2006-11-27 06:35:00,1.9387,1.93895,1.93858,1.93895,149100001.0
2006-11-27 06:40:00,1.93885,1.93895,1.93863,1.93878,242900000.0
2006-11-27 06:45:00,1.93877,1.93877,1.93814,1.93833,271499999.0
2006-11-27 06:50:00,1.93845,1.93848,1.93771,1.93776,291400000.0
2006-11-27 06:55:00,1.93773,1.938,1.93759,1.93791,303500000.0
2006-11-27 07:00:00,1.93811,1.93814,1.93775,1.93782,382999999.0
2006-11-27 07:05:00,1.93787,1.9381,1.93767,1.93773,314700003.0
2006-11-27 07:10:00,1.93774,1.93783,1.93735,1.93747,168470000.0
2006-11-27 07:15:00,1.93753,1.93753,1.93726,1.93737,347500002.0
2006-11-27 07:20:00,1.93738,1.93745,1.93615,1.93628,332300002.0
2006-11-27 07:25:00,1.93633,1.93634,1.93508,1.93549,320699999.0
2006-11-27 07:30:00,1.93543,1.93737,1.9353,1.93711,291700004.0
2006-11-27 07:35:00,1.93712,1.93712,1.93652,1.93653,290000002.0
2006-11-27 07:40:00,1.93644,1.93667,1.93491,1.93504,294550000.0
2006-11-27 07:45:00,1.93502,1.93587,1.93427,1.93569,315400000.0
2006-11-27 07:50:00,1.93554,1.93623,1.93551,1.93559,279599999.0
2006-11-27 07:55:00,1.93581,1.93605,1.93552,1.93572,303199999.0
2006-11-27 08:00:00,1.93563,1.93563,1.93533,1.93546,312300003.0
2006-11-27 08:05:00,1.93547,1.93613,1.93533,1.9361,221299999.0
2006-11-27 08:10:00,1.93611,1.93662,1.93608,1.93648,313899996.0
2006-11-27 08:15:00,1.93642,1.93643,1.93608,1.93643,224500002.0
2006-11-27 08:20:00,1.93643,1.9369,1.93624,1.9363,400000002.0
2006-11-27 08:25:00,1.93631,1.93805,1.93629,1.93775,382600000.0
2006-11-27 08:30:00,1.93764,1.93808,1.93754,1.93754,253299998.0
2006-11-27 08:35:00,1.93741,1.93741,1.93656,1.93662,249400001.0
2006-11-27 08:40:00,1.93647,1.93647,1.93424,1.93444,447399998.0
2006-11-27 08:45:00,1.93457,1.93521,1.93443,1.93519,306449995.0
2006-11-27 08:50:00,1.93519,1.93552,1.93497,1.93552,253700003.0
2006-11-27 08:55:00,1.9356,1.93725,1.93554,1.93725,269900000.0
2006-11-27 09:00:00,1.93728,1.93778,1.93722,1.93755,401900001.0
2006-11-27 09:05:00,1.93743,1.93772,1.93727,1.93758,269900000.0
2006-11-27 09:10:00,1.93754,1.93757,1.93704,1.93714,232699999.0
2006-11-27 09:15:00,1.93696,1.93698,1.93631,1.93688,231200000.0
2006-11-27 09:20:00,1.93682,1.93682,1.93521,1.93618,271600000.0
2006-11-27 09:25:00,1.9365,1.93723,1.9365,1.93723,318099998.0
2006-11-27 09:30:00,1.93719,1.93728,1.9371,1.93723,390899994.0
2006-11-27 09:35:00,1.93718,1.93754,1.93704,1.93734,349700003.0
2006-11-27 09:40:00,1.93715,1.93724,1.93675,1.93692,356700002.0
2006-11-27 09:45:00,1.93686,1.9378,1.93682,1.93778,363200000.0
2006-11-27 09:50:00,1.93799,1.93858,1.93781,1.93817,364146992.0
2006-11-27 09:55:00,1.9382,1.9382,1.93643,1.93653,255900003.0
2006-11-27 10:00:00,1.93646,1.93715,1.93635,1.93707,285000000.0
2006-11-27 10:05:00,1.93712,1.93724,1.93689,1.93724,256946993.0
2006-11-27 10:10:00,1.93728,1.93911,1.93712,1.93831,238800002.0
2006-11-27 10:15:00,1.9382,1.9386,1.93711,1.93787,353999999.0
2006-11-27 10:20:00,1.93764,1.93764,1.93673,1.93679,309400001.0
2006-11-27 10:25:00,1.93674,1.93674,1.93503,1.93503,327200003.0
2006-11-27 10:30:00,1.9349,1.93502,1.93363,1.93502,242199999.0
2006-11-27 10:35:00,1.93509,1.93545,1.93509,1.93544,320500000.0
2006-11-27 10:40:00,1.93583,1.93633,1.93583,1.9361,438549996.0
2006-11-27 10:45:00,1.93606,1.93606,1.93521,1.93522,287200002.0
2006-11-27 10:50:00,1.93529,1.93529,1.93397,1.9342,277600001.0
2006-11-27 10:55:00,1.93422,1.93422,1.93117,1.93252,400349998.0
2006-11-27 11:00:00,1.93264,1.93399,1.93249,1.93362,314300000.0
2006-11-27 11:05:00,1.93366,1.93397,1.9331,1.93319,375700000.0
2006-11-27 11:10:00,1.93323,1.93423,1.93322,1.93359,274050002.0
2006-11-27 11:15:00,1.93353,1.93409,1.93345,1.93403,331900000.0
2006-11-27 11:20:00,1.93404,1.9354,1.93398,1.9354,360199998.0
2006-11-27 11:25:00,1.9353,1.93541,1.93505,1.93518,369800000.0
2006-11-27 11:30:00,1.93514,1.93686,1.93502,1.93658,423699997.0
2006-11-27 11:35:00,1.93648,1.9376,1.93633,1.9376,351299999.0
2006-11-27 11:40:00,1.93758,1.93761,1.93616,1.9363,417799996.0
2006-11-27 11:45:00,1.93623,1.93661,1.93614,1.93627,502199996.0
2006-11-27 11:50:00,1.93663,1.93895,1.93645,1.93895,363899999.0
2006-11-27 11:55:00,1.93902,1.93913,1.93824,1.93893,456899998.0
2006-11-27 12:00:00,1.93882,1.93882,1.93836,1.93846,308399999.0
2006-11-27 12:05:00,1.93853,1.93863,1.93819,1.93819,262100001.0
2006-11-27 12:10:00,1.93807,1.93807,1.93657,1.93657,260899998.0
2006-11-27 12:15:00,1.93667,1.9367,1.93609,1.93638,234200002.0
2006-11-27 12:20:00,1.93643,1.93643,1.93546,1.93549,338199999.0
2006-11-27 12:25:00,1.93547,1.93605,1.93537,1.93605,495200001.0
2006-11-27 12:30:00,1.93605,1.93675,1.93595,1.93652,355600002.0
2006-11-27 12:35:00,1.93659,1.93692,1.93655,1.93666,325700001.0
2006-11-27 12:40:00,1.93683,1.93719,1.93642,1.93642,340100000.0
2006-11-27 12:45:00,1.9365,1.9368,1.93619,1.93642,304400001.0
2006-11-27 12:50:00,1.93646,1.93646,1.93581,1.9359,380500000.0
2006-11-27 12:55:00,1.93588,1.93638,1.93559,1.93638,230700000.0
2006-11-27 13:00:00,1.93672,1.93805,1.93653,1.93773,324500000.0
2006-11-27 13:05:00,1.9375,1.93754,1.93672,1.93692,342100002.0
2006-11-27 13:10:00,1.93687,1.93735,1.93683,1.93727,267599994.0
2006-11-27 13:15:00,1.93738,1.93807,1.9364,1.93694,227099998.0
2006-11-27 13:20:00,1.9371,1.93745,1.93707,1.93732,239849999.0
2006-11-27 13:25:00,1.93744,1.93753,1.93665,1.93665,329199999.0
2006-11-27 13:30:00,1.93659,1.93682,1.93642,1.93643,318600002.0
2006-11-27 13:35:00,1.93643,1.93745,1.9364,1.93662,367900000.0
2006-11-27 13:40:00,1.93651,1.93715,1.93651,1.93676,333799998.0
2006-11-27 13:45:00,1.93668,1.93693,1.9366,1.93693,338400000.0
2006-11-27 13:50:00,1.93697,1.93727,1.93673,1.93727,319399995.0
2006-11-27 13:55:00,1.93719,1.93719,1.93664,1.93704,276299999.0
2006-11-27 14:00:00,1.93702,1.93702,1.93659,1.93687,310899998.0
2006-11-27 14:05:00,1.93683,1.93721,1.93683,1.93708,387200003.0
2006-11-27 14:10:00,1.93705,1.93705,1.93637,1.93642,220199999.0
2006-11-27 14:15:00,1.93638,1.93658,1.93622,1.93655,290000002.0
2006-11-27 14:20:00,1.93657,1.93664,1.93611,1.93615,372100001.0
2006-11-27 14:25:00,1.93618,1.93631,1.93555,1.93578,315100001.0
2006-11-27 14:30:00,1.93591,1.93627,1.9359,1.9361,198599998.0
2006-11-27 14:35:00,1.93609,1.93637,1.93596,1.93636,249200003.0
2006-11-27 14:40:00,1.93636,1.93643,1.93618,1.93643,221600001.0
2006-11-27 14:45:00,1.93637,1.93637,1.93559,1.9359,266500001.0
2006-11-27 14:50:00,1.93592,1.93592,1.93501,1.93507,333700000.0
2006-11-27 14:55:00,1.93508,1.93509,1.93426,1.93445,352100002.0
2006-11-27 15:00:00,1.93424,1.93438,1.93388,1.93437,368669998.0
2006-11-27 15:05:00,1.93432,1.93453,1.93405,1.93447,342600000.0
2006-11-27 15:10:00,1.93453,1.93495,1.93438,1.9349,304700001.0
2006-11-27 15:15:00,1.93493,1.9351,1.9346,1.93492,314900002.0
2006-11-27 15:20:00,1.93497,1.93634,1.93486,1.93634,287000004.0
2006-11-27 15:25:00,1.93641,1.93653,1.93594,1.93594,334099998.0
2006-11-27 15:30:00,1.93582,1.93606,1.93536,1.93544,350599999.0
2006-11-27 15:35:00,1.93538,1.93542,1.93476,1.93488,254800000.0
2006-11-27 15:40:00,1.93473,1.93506,1.93443,1.935,336999998.0
2006-11-27 15:45:00,1.93504,1.9356,1.93504,1.93535,368850001.0
2006-11-27 15:50:00,1.93531,1.93538,1.9347,1.93475,253800000.0
2006-11-27 15:55:00,1.93479,1.93485,1.93462,1.93469,362900002.0
2006-11-27 16:00:00,1.93477,1.93498,1.93409,1.93498,391000001.0
2006-11-27 16:05:00,1.93515,1.93527,1.93469,1.9348,216799998.0
2006-11-27 16:10:00,1.93473,1.93477,1.93415,1.93421,382600002.0
2006-11-27 16:15:00,1.93412,1.93512,1.93404,1.93509,273000001.0
2006-11-27 16:20:00,1.93506,1.93568,1.93456,1.93565,285400003.0
2006-11-27 16:25:00,1.93587,1.93638,1.93558,1.93565,299799999.0
2006-11-27 16:30:00,1.9357,1.93646,1.93458,1.93496,436800002.0
2006-11-27 16:35:00,1.9351,1.93555,1.93488,1.93532,236200000.0
2006-11-27 16:40:00,1.93537,1.93599,1.93537,1.93553,354600000.0
2006-11-27 16:45:00,1.93555,1.93596,1.93541,1.93596,357500000.0
2006-11-27 16:50:00,1.93583,1.93603,1.93555,1.93582,299899999.0
2006-11-27 16:55:00,1.93582,1.93607,1.93559,1.93603,322800003.0
2006-11-27 17:00:00,1.93588,1.93633,1.93564,1.93582,377700000.0
2006-11-27 17:05:00,1.93577,1.93604,1.93562,1.93573,269500001.0
2006-11-27 17:10:00,1.93577,1.93652,1.93559,1.93652,291100001.0
2006-11-27 17:15:00,1.93648,1.93761,1.93645,1.93761,273500001.0
2006-11-27 17:20:00,1.93757,1.93868,1.93744,1.93845,356299998.0
2006-11-27 17:25:00,1.93852,1.93905,1.93798,1.93818,332400000.0
2006-11-27 17:30:00,1.9381,1.93854,1.93785,1.93785,356900000.0
2006-11-27 17:35:00,1.93782,1.938,1.93677,1.93678,247900001.0
2006-11-27 17:40:00,1.93697,1.93705,1.93618,1.93635,317399999.0
2006-11-27 17:45:00,1.93635,1.93658,1.93621,1.93637,277300000.0
2006-11-27 17:50:00,1.9363,1.93666,1.93624,1.93652,315000000.0
2006-11-27 17:55:00,1.93648,1.93699,1.93648,1.93687,282600000.0
2006-11-27 18:00:00,1.93672,1.93672,1.93607,1.93618,3813749999.0
2006-11-27 18:05:00,1.93617,1.93672,1.93607,1.93649,5081899993.0
2006-11-27 18:10:00,1.93645,1.93647,1.93612,1.9363,3716999999.0
2006-11-27 18:15:00,1.93635,1.9368,1.93618,1.93668,3523600000.0
2006-11-27 18:20:00,1.93668,1.93699,1.93657,1.9368,3332799990.0
2006-11-27 18:25:00,1.93676,1.93696,1.93662,1.93693,3264346991.0
2006-11-27 18:30:00,1.93698,1.93747,1.93698,1.93714,3095769992.0
2006-11-27 18:35:00,1.93707,1.93752,1.93701,1.9371,1020800002.0
2006-11-27 18:40:00,1.93708,1.93719,1.93629,1.93672,1368299999.0
2006-11-27 18:45:00,1.9367,1.93681,1.93646,1.93651,1136899999.0
2006-11-27 18:50:00,1.93647,1.93652,1.93617,1.93626,1908099999.0
2006-11-27 18:55:00,1.93632,1.93675,1.93628,1.93663,2401099991.0
2006-11-27 19:00:00,1.9366,1.93671,1.93601,1.93613,1536199999.0
2006-11-27 19:05:00,1.93617,1.93661,1.93614,1.93653,1737350002.0
2006-11-27 19:10:00,1.93658,1.93675,1.93606,1.93635,1299699998.0
2006-11-27 19:15:00,1.9364,1.93657,1.93582,1.93582,1287669993.0
2006-11-27 19:20:00,1.93591,1.93602,1.93574,1.93585,1488750004.0
2006-11-27 19:25:00,1.93587,1.93593,1.93566,1.93588,1833749995.0
2006-11-27 19:30:00,1.93584,1.93639,1.93572,1.93622,1446199994.0
2006-11-27 19:35:00,1.9362,1.93645,1.93595,1.9363,1432296998.0
2006-11-27 19:40:00,1.93632,1.93647,1.93602,1.9362,1468850006.0
2006-11-27 19:45:00,1.93618,1.93657,1.93608,1.93642,1149399999.0
2006-11-27 19:50:00,1.93645,1.9367,1.93635,1.93655,1072299996.0
2006-11-27 19:55:00,1.9365,1.93658,1.9361,1.93615,1291799999.0
2006-11-27 20:00:00,1.93607,1.93638,1.93594,1.93619,736299999.0
2006-11-27 20:05:00,1.93618,1.9364,1.93612,1.93626,826750006.0
2006-11-27 20:10:00,1.93629,1.93692,1.93627,1.93682,923950000.0
2006-11-27 20:15:00,1.93681,1.93704,1.93681,1.93704,1052099997.0
2006-11-27 20:20:00,1.937,1.93723,1.93696,1.93707,823700005.0
2006-11-27 20:25:00,1.93707,1.93715,1.93677,1.93698,1817199998.0
2006-11-27 20:30:00,1.93708,1.93753,1.93699,1.9374,2700100003.0
2006-11-27 20:35:00,1.93737,1.93752,1.9372,1.93742,981100002.0
2006-11-27 20:40:00,1.93739,1.93756,1.93716,1.93742,1041700004.0
2006-11-27 20:45:00,1.93739,1.93765,1.93718,1.93755,904246995.0
2006-11-27 20:50:00,1.93746,1.93757,1.93715,1.93742,2036150005.0
2006-11-27 20:55:00,1.9375,1.9376,1.93741,1.93741,2007200005.0
2006-11-27 21:00:00,1.93749,1.93774,1.93737,1.9377,1394299996.0
2006-11-27 21:05:00,1.9377,1.9379,1.9377,1.93775,748400002.0
2006-11-27 21:10:00,1.93777,1.93848,1.93777,1.93838,932899996.0
2006-11-27 21:15:00,1.9384,1.93878,1.9374,1.93875,611999998.0
2006-11-27 21:20:00,1.93862,1.93867,1.93809,1.93811,1117199998.0
2006-11-27 21:25:00,1.93805,1.9381,1.93745,1.93745,619299997.0
2006-11-27 21:30:00,1.93757,1.93816,1.93757,1.93799,964299998.0
2006-11-27 21:35:00,1.93798,1.93806,1.93777,1.9379,607000002.0
2006-11-27 21:40:00,1.93784,1.93808,1.9377,1.9377,591849998.0
2006-11-27 21:45:00,1.93768,1.93818,1.93766,1.93814,547249996.0
2006-11-27 21:50:00,1.93818,1.93818,1.93779,1.93781,488600004.0
2006-11-27 21:55:00,1.93779,1.93785,1.93676,1.937,796900001.0
2006-11-27 22:00:00,1.93715,1.93717,1.9369,1.93702,859799992.0
2006-11-27 22:05:00,1.937,1.937,1.93666,1.93696,333100000.0
2006-11-27 22:10:00,1.93692,1.93733,1.93683,1.93733,342900000.0
2006-11-27 22:15:00,1.93743,1.93745,1.93713,1.93713,902800007.0
2006-11-27 22:20:00,1.93712,1.93743,1.93712,1.93735,568099998.0
2006-11-27 22:25:00,1.93739,1.93771,1.9373,1.93748,564199999.0
2006-11-27 22:30:00,1.93746,1.93746,1.93717,1.9372,507700000.0
2006-11-27 22:35:00,1.93726,1.9375,1.93716,1.93739,288299998.0
2006-11-27 22:40:00,1.9374,1.93745,1.9371,1.93723,465500003.0
2006-11-27 22:45:00,1.93725,1.93736,1.93716,1.9373,434199998.0
2006-11-27 22:50:00,1.93735,1.93745,1.93705,1.93727,203400001.0
2006-11-27 22:55:00,1.93728,1.93741,1.93713,1.93733,424199998.0
2006-11-27 23:00:00,1.93713,1.93737,1.93707,1.93735,263300000.0
2006-11-27 23:05:00,1.9373,1.93757,1.93699,1.93725,354700002.0
2006-11-27 23:10:00,1.93713,1.9375,1.937,1.9375,200900000.0
2006-11-27 23:15:00,1.9374,1.9374,1.93717,1.93728,330299999.0
2006-11-27 23:20:00,1.93735,1.93766,1.93728,1.93742,294099997.0
2006-11-27 23:25:00,1.9373,1.9373,1.93703,1.93707,157500000.0
2006-11-27 23:30:00,1.93702,1.9374,1.93698,1.9372,289000003.0
2006-11-27 23:35:00,1.93722,1.93752,1.93721,1.93744,357199995.0
2006-11-27 23:40:00,1.93737,1.93763,1.93728,1.93732,277599999.0
2006-11-27 23:45:00,1.93737,1.93745,1.93725,1.93728,213599996.0
2006-11-27 23:50:00,1.93729,1.93742,1.93718,1.93728,115200000.0
2006-11-27 23:55:00,1.93727,1.93803,1.93727,1.93803,333100001.0
2006-11-28 00:00:00,1.938,1.93805,1.93748,1.93757,238500000.0
2006-11-28 00:05:00,1.93765,1.93765,1.93736,1.93736,181846994.0
2006-11-28 00:10:00,1.93737,1.93738,1.93721,1.9373,189699997.0
2006-11-28 00:15:00,1.93738,1.93738,1.93696,1.93708,185499999.0
2006-11-28 00:20:00,1.93708,1.93746,1.93708,1.93728,224999999.0
2006-11-28 00:25:00,1.93723,1.93745,1.93718,1.93735,292000002.0
2006-11-28 00:30:00,1.93732,1.93765,1.93722,1.93762,286899997.0
2006-11-28 00:35:00,1.93762,1.93774,1.93746,1.9376,133299999.0
2006-11-28 00:40:00,1.93762,1.93762,1.93703,1.9371,346700001.0
2006-11-28 00:45:00,1.93708,1.93724,1.93695,1.9372,238300000.0
2006-11-28 00:50:00,1.93721,1.93742,1.93714,1.93732,165300000.0
2006-11-28 00:55:00,1.9373,1.93748,1.93696,1.93696,272849995.0
2006-11-28 01:00:00,1.93724,1.93737,1.93714,1.93718,307800002.0
2006-11-28 01:05:00,1.93728,1.93745,1.93712,1.93725,212650001.0
2006-11-28 01:10:00,1.93745,1.93763,1.93738,1.93757,180299999.0
2006-11-28 01:15:00,1.9375,1.93771,1.93734,1.93754,450399998.0
2006-11-28 01:20:00,1.93759,1.93765,1.93731,1.9376,260700001.0
2006-11-28 01:25:00,1.93762,1.93766,1.93748,1.9375,209699999.0
2006-11-28 01:30:00,1.9376,1.9377,1.93756,1.93767,215800002.0
2006-11-28 01:35:00,1.93759,1.93818,1.93754,1.93795,214699999.0
2006-11-28 01:40:00,1.93787,1.93833,1.93779,1.93818,411299999.0
2006-11-28 01:45:00,1.93825,1.9391,1.93818,1.93862,309400000.0
2006-11-28 01:50:00,1.93855,1.93879,1.93824,1.93845,328369999.0
2006-11-28 01:55:00,1.93848,1.93859,1.93747,1.93787,389199997.0
2006-11-28 02:00:00,1.93786,1.93801,1.93774,1.93788,285199997.0
2006-11-28 02:05:00,1.93787,1.93834,1.93767,1.93773,328950001.0
2006-11-28 02:10:00,1.93782,1.93786,1.93756,1.9377,384899996.0
2006-11-28 02:15:00,1.93775,1.938,1.93742,1.93785,286900000.0
2006-11-28 02:20:00,1.93783,1.93805,1.93772,1.93791,231099999.0
2006-11-28 02:25:00,1.93786,1.93795,1.93753,1.93769,351300001.0
2006-11-28 02:30:00,1.93759,1.93788,1.9373,1.93787,269400003.0
2006-11-28 02:35:00,1.93788,1.93843,1.93776,1.93835,336399999.0
2006-11-28 02:40:00,1.93832,1.93861,1.93829,1.93857,185099999.0
2006-11-28 02:45:00,1.93859,1.939,1.93859,1.9389,150750000.0
2006-11-28 02:50:00,1.93894,1.93901,1.93865,1.93887,329199994.0
2006-11-28 02:55:00,1.93879,1.93885,1.93824,1.93851,316400001.0
2006-11-28 03:00:00,1.93839,1.93858,1.9383,1.9385,227200001.0
2006-11-28 03:05:00,1.93845,1.93864,1.93812,1.93848,273699999.0
2006-11-28 03:10:00,1.93852,1.93862,1.93818,1.93862,397600002.0
2006-11-28 03:15:00,1.93853,1.93857,1.93835,1.9384,231699998.0
2006-11-28 03:20:00,1.93845,1.93861,1.9383,1.93861,183100000.0
2006-11-28 03:25:00,1.93862,1.93887,1.93861,1.93887,178200000.0
2006-11-28 03:30:00,1.93895,1.93901,1.93864,1.93864,208500000.0
2006-11-28 03:35:00,1.93873,1.93973,1.93873,1.93951,248200000.0
2006-11-28 03:40:00,1.93949,1.94008,1.93932,1.93967,234199999.0
2006-11-28 03:45:00,1.93953,1.93968,1.93922,1.93922,275200001.0
2006-11-28 03:50:00,1.93916,1.93916,1.93848,1.93857,327300000.0
2006-11-28 03:55:00,1.9386,1.93876,1.93859,1.93863,360800003.0
2006-11-28 04:00:00,1.93843,1.93871,1.93843,1.93862,216500000.0
2006-11-28 04:05:00,1.93862,1.939,1.9386,1.93877,345400000.0
2006-11-28 04:10:00,1.93875,1.93888,1.93863,1.9387,343599998.0
2006-11-28 04:15:00,1.9388,1.93898,1.93875,1.93892,268900000.0
2006-11-28 04:20:00,1.93877,1.93895,1.93854,1.93885,299000001.0
2006-11-28 04:25:00,1.93894,1.9391,1.9388,1.93906,291399998.0
2006-11-28 04:30:00,1.93902,1.93923,1.93899,1.9392,156499999.0
2006-11-28 04:35:00,1.93915,1.93933,1.9391,1.93922,222200000.0
2006-11-28 04:40:00,1.93921,1.93932,1.93904,1.93905,382100002.0
2006-11-28 04:45:00,1.9391,1.93915,1.93905,1.93915,95800001.0
2006-11-28 04:50:00,1.93912,1.93912,1.9389,1.939,258300000.0
2006-11-28 04:55:00,1.93894,1.93907,1.93871,1.93873,253599999.0
2006-11-28 05:00:00,1.93899,1.9391,1.93899,1.9391,88499999.0
2006-11-28 05:05:00,1.93918,1.93919,1.93885,1.939,302499998.0
2006-11-28 05:10:00,1.93913,1.93915,1.93902,1.93902,200700002.0
2006-11-28 05:15:00,1.93905,1.9393,1.93899,1.9393,198899998.0
2006-11-28 05:20:00,1.93927,1.93947,1.93921,1.9393,329800000.0
2006-11-28 05:25:00,1.93937,1.93945,1.93925,1.93932,252100002.0
2006-11-28 05:30:00,1.93932,1.93943,1.9391,1.93932,191699998.0
2006-11-28 05:35:00,1.93944,1.93951,1.93879,1.93894,275200000.0
2006-11-28 05:40:00,1.93905,1.93925,1.9389,1.93904,265700000.0
2006-11-28 05:45:00,1.939,1.93941,1.939,1.93934,218599999.0
2006-11-28 05:50:00,1.93937,1.93942,1.93913,1.93926,234400000.0
2006-11-28 05:55:00,1.93925,1.93944,1.93925,1.9394,344000001.0
2006-11-28 06:00:00,1.9394,1.9394,1.9388,1.93935,342600001.0
2006-11-28 06:05:00,1.93929,1.93935,1.93881,1.93916,239899998.0
2006-11-28 06:10:00,1.93913,1.93925,1.93897,1.93918,168900000.0
2006-11-28 06:15:00,1.93937,1.93943,1.93898,1.93916,266900000.0
2006-11-28 06:20:00,1.93917,1.93937,1.93896,1.93924,451300001.0
2006-11-28 06:25:00,1.93931,1.93931,1.93906,1.93926,219199999.0
2006-11-28 06:30:00,1.93917,1.93923,1.93905,1.93921,278000001.0
2006-11-28 06:35:00,1.93913,1.93921,1.93866,1.93877,222300001.0
2006-11-28 06:40:00,1.93897,1.93905,1.93856,1.93895,243000001.0
2006-11-28 06:45:00,1.93888,1.93907,1.9383,1.93851,458200000.0
2006-11-28 06:50:00,1.93844,1.93854,1.93813,1.93823,401199999.0
2006-11-28 06:55:00,1.93799,1.9383,1.93788,1.93808,163900001.0
2006-11-28 07:00:00,1.93822,1.93822,1.93798,1.93804,294600000.0
2006-11-28 07:05:00,1.93802,1.93809,1.93738,1.93752,151349999.0
2006-11-28 07:10:00,1.9375,1.93764,1.93742,1.9375,225400000.0
2006-11-28 07:15:00,1.93757,1.93792,1.93745,1.93786,272900001.0
2006-11-28 07:20:00,1.93793,1.93815,1.93793,1.9381,287699999.0
2006-11-28 07:25:00,1.93809,1.93815,1.93796,1.93805,177500001.0
2006-11-28 07:30:00,1.93805,1.9381,1.93761,1.93761,373500001.0
2006-11-28 07:35:00,1.93765,1.93768,1.93742,1.93766,160399998.0
2006-11-28 07:40:00,1.93775,1.93796,1.93753,1.9379,326100006.0
2006-11-28 07:45:00,1.9378,1.93788,1.93732,1.93759,316800001.0
2006-11-28 07:50:00,1.93776,1.93798,1.93728,1.93728,292499999.0
2006-11-28 07:55:00,1.93724,1.93732,1.93677,1.937,317400002.0
2006-11-28 08:00:00,1.93692,1.93723,1.93685,1.93705,348600001.0
2006-11-28 08:05:00,1.93691,1.93692,1.9367,1.9368,241700002.0
2006-11-28 08:10:00,1.93673,1.93715,1.93668,1.93675,318600000.0
2006-11-28 08:15:00,1.93673,1.93746,1.93668,1.93745,238100003.0
2006-11-28 08:20:00,1.93743,1.93745,1.93718,1.93737,231999999.0
2006-11-28 08:25:00,1.93728,1.93758,1.93728,1.9374,362000000.0
2006-11-28 08:30:00,1.93729,1.93739,1.93717,1.93727,211646995.0
2006-11-28 08:35:00,1.93735,1.93789,1.93727,1.93782,196200001.0
2006-11-28 08:40:00,1.93784,1.93787,1.93684,1.937,382900002.0
2006-11-28 08:45:00,1.93711,1.93777,1.93703,1.93772,292599999.0
2006-11-28 08:50:00,1.93765,1.9378,1.9376,1.9376,243600002.0
2006-11-28 08:55:00,1.93767,1.93768,1.93733,1.93755,348200000.0
2006-11-28 09:00:00,1.93757,1.93832,1.93755,1.93772,261000001.0
2006-11-28 09:05:00,1.93773,1.93819,1.93773,1.93807,351999997.0
2006-11-28 09:10:00,1.93817,1.9394,1.93817,1.93931,255699998.0
2006-11-28 09:15:00,1.93949,1.93965,1.93923,1.93959,240299997.0
2006-11-28 09:20:00,1.93945,1.93945,1.93886,1.939,314500001.0
2006-11-28 09:25:00,1.93894,1.9391,1.93844,1.93854,222700000.0
2006-11-28 09:30:00,1.93847,1.93865,1.93843,1.93858,348799999.0
2006-11-28 09:35:00,1.9386,1.93952,1.93855,1.9394,270199996.0
2006-11-28 09:40:00,1.9393,1.93935,1.939,1.9391,288599998.0
2006-11-28 09:45:00,1.9391,1.93928,1.93906,1.9391,445500002.0
2006-11-28 09:50:00,1.93927,1.94235,1.93927,1.94235,305700000.0
2006-11-28 09:55:00,1.94237,1.94267,1.94181,1.9423,329400001.0
2006-11-28 10:00:00,1.94242,1.94287,1.9424,1.94258,303500002.0
2006-11-28 10:05:00,1.94278,1.94516,1.94278,1.94404,278399997.0
2006-11-28 10:10:00,1.94404,1.94509,1.94401,1.94462,293500003.0
2006-11-28 10:15:00,1.94473,1.94474,1.94437,1.94447,298200002.0
2006-11-28 10:20:00,1.94427,1.94428,1.94343,1.94347,359199998.0
2006-11-28 10:25:00,1.94347,1.94396,1.94262,1.9439,253600002.0
2006-11-28 10:30:00,1.94408,1.9446,1.94408,1.94429,286999999.0
2006-11-28 10:35:00,1.94413,1.94494,1.94408,1.94462,368700002.0
2006-11-28 10:40:00,1.94468,1.94602,1.94465,1.9449,401099995.0
2006-11-28 10:45:00,1.94479,1.94479,1.94265,1.94282,236499998.0
2006-11-28 10:50:00,1.94305,1.94393,1.94305,1.94363,276699997.0
2006-11-28 10:55:00,1.94363,1.94412,1.94336,1.94339,438700000.0
2006-11-28 11:00:00,1.94325,1.94336,1.94235,1.94317,273799999.0
2006-11-28 11:05:00,1.94318,1.94347,1.94273,1.94291,544399995.0
2006-11-28 11:10:00,1.94292,1.94345,1.94291,1.94329,275399999.0
2006-11-28 11:15:00,1.94333,1.94392,1.94326,1.9435,302700000.0
2006-11-28 11:20:00,1.94352,1.94379,1.9434,1.94361,300450003.0
2006-11-28 11:25:00,1.94355,1.94421,1.94355,1.94414,343299998.0
2006-11-28 11:30:00,1.94408,1.94422,1.94381,1.94391,423599998.0
2006-11-28 11:35:00,1.94391,1.94438,1.94378,1.9442,369499998.0
2006-11-28 11:40:00,1.94417,1.94436,1.94401,1.94405,392500004.0
2006-11-28 11:45:00,1.94404,1.94439,1.94404,1.94413,385499999.0
2006-11-28 11:50:00,1.94406,1.94438,1.94395,1.94434,444899999.0
2006-11-28 11:55:00,1.94443,1.945,1.94404,1.94468,377900001.0
2006-11-28 12:00:00,1.94468,1.94531,1.94453,1.94496,385900004.0
2006-11-28 12:05:00,1.94501,1.94501,1.94347,1.94354,283200002.0
2006-11-28 12:10:00,1.94353,1.9444,1.94344,1.94422,353200000.0
2006-11-28 12:15:00,1.94432,1.94487,1.94419,1.94487,179700000.0
2006-11-28 12:20:00,1.94507,1.94548,1.9446,1.94505,334500000.0
2006-11-28 12:25:00,1.9449,1.94541,1.9447,1.94472,444600000.0
2006-11-28 12:30:00,1.94472,1.94529,1.94452,1.94464,504300003.0
2006-11-28 12:35:00,1.94467,1.94467,1.94355,1.94358,354700000.0
2006-11-28 12:40:00,1.94362,1.94388,1.94349,1.94351,281700000.0
2006-11-28 12:45:00,1.94354,1.94416,1.94344,1.9441,414300001.0
2006-11-28 12:50:00,1.94419,1.94469,1.9441,1.94442,310099999.0
2006-11-28 12:55:00,1.94437,1.94441,1.9431,1.94327,365200000.0
2006-11-28 13:00:00,1.94338,1.94387,1.94338,1.9436,305200002.0
2006-11-28 13:05:00,1.94357,1.94406,1.94353,1.94402,438299998.0
2006-11-28 13:10:00,1.94402,1.94452,1.94385,1.94446,285300000.0
2006-11-28 13:15:00,1.94437,1.94449,1.944,1.9443,289099999.0
2006-11-28 13:20:00,1.94422,1.94463,1.94411,1.94455,231200000.0
2006-11-28 13:25:00,1.94464,1.94473,1.94344,1.94344,317199998.0
2006-11-28 13:30:00,1.94323,1.9434,1.94292,1.94292,255600000.0
2006-11-28 13:35:00,1.94287,1.94292,1.94264,1.94279,407700003.0
2006-11-28 13:40:00,1.94285,1.94372,1.94285,1.94372,305399998.0
2006-11-28 13:45:00,1.9437,1.94426,1.94358,1.94369,369899998.0
2006-11-28 13:50:00,1.94358,1.94362,1.94269,1.94277,272000002.0
2006-11-28 13:55:00,1.94272,1.94311,1.94249,1.94305,283799998.0
2006-11-28 14:00:00,1.94312,1.94411,1.94284,1.94399,300300002.0
2006-11-28 14:05:00,1.94389,1.94391,1.94356,1.94364,224900002.0
2006-11-28 14:10:00,1.9437,1.94386,1.94355,1.94365,281099998.0
2006-11-28 14:15:00,1.94363,1.94376,1.94335,1.94347,351849999.0
2006-11-28 14:20:00,1.94337,1.94363,1.94337,1.94353,270499998.0
2006-11-28 14:25:00,1.94355,1.94364,1.94327,1.9436,356000001.0
2006-11-28 14:30:00,1.9436,1.9436,1.94324,1.9433,220499999.0
2006-11-28 14:35:00,1.94319,1.94349,1.94314,1.94347,406300000.0
2006-11-28 14:40:00,1.94348,1.94408,1.94346,1.94383,221900002.0
2006-11-28 14:45:00,1.94354,1.94356,1.94304,1.94345,358199999.0
2006-11-28 14:50:00,1.94352,1.94391,1.94329,1.94361,271500001.0
2006-11-28 14:55:00,1.9436,1.94396,1.94359,1.9436,364000000.0
2006-11-28 15:00:00,1.94362,1.94456,1.94361,1.9445,294300001.0
2006-11-28 15:05:00,1.9446,1.94468,1.94404,1.94445,284000001.0
2006-11-28 15:10:00,1.94437,1.94437,1.94395,1.94409,298899997.0
2006-11-28 15:15:00,1.94413,1.94432,1.9437,1.94411,286899999.0
2006-11-28 15:20:00,1.94407,1.94445,1.94407,1.94425,347600001.0
2006-11-28 15:25:00,1.94417,1.94478,1.94385,1.94448,378299998.0
2006-11-28 15:30:00,1.94515,1.9485,1.94515,1.9485,365400000.0
2006-11-28 15:35:00,1.94864,1.94864,1.94687,1.94707,275299999.0
2006-11-28 15:40:00,1.94709,1.94793,1.94693,1.94699,318700000.0
2006-11-28 15:45:00,1.94715,1.94764,1.94668,1.94675,395900000.0
2006-11-28 15:50:00,1.94692,1.94758,1.94692,1.94758,300499999.0
2006-11-28 15:55:00,1.94776,1.94831,1.94752,1.94831,250099999.0
2006-11-28 16:00:00,1.94828,1.94828,1.94762,1.94769,369099996.0
2006-11-28 16:05:00,1.94756,1.94756,1.94658,1.94676,318600001.0
2006-11-28 16:10:00,1.94676,1.94782,1.94676,1.94737,319946996.0
2006-11-28 16:15:00,1.94715,1.94746,1.94684,1.94731,315600003.0
2006-11-28 16:20:00,1.94728,1.94799,1.94708,1.94778,271800000.0
2006-11-28 16:25:00,1.94779,1.94845,1.94776,1.94845,304300000.0
2006-11-28 16:30:00,1.94816,1.94846,1.94767,1.94846,320000000.0
2006-11-28 16:35:00,1.94848,1.94929,1.94835,1.94875,437299999.0
2006-11-28 16:40:00,1.94852,1.94873,1.94818,1.94859,285800002.0
2006-11-28 16:45:00,1.94854,1.94901,1.94838,1.94893,333000001.0
2006-11-28 16:50:00,1.94896,1.95001,1.94868,1.94868,329500000.0
2006-11-28 16:55:00,1.94864,1.94924,1.94839,1.94924,365299997.0
2006-11-28 17:00:00,1.94956,1.94994,1.94639,1.94639,385269997.0
2006-11-28 17:05:00,1.94638,1.94788,1.94628,1.94753,319000000.0
2006-11-28 17:10:00,1.94765,1.94858,1.94723,1.94732,442700000.0
2006-11-28 17:15:00,1.9471,1.94769,1.94689,1.94756,256699999.0
2006-11-28 17:20:00,1.9476,1.948,1.94733,1.94762,342199999.0
2006-11-28 17:25:00,1.94767,1.9477,1.94715,1.94767,335399997.0
2006-11-28 17:30:00,1.94764,1.94831,1.9476,1.94781,205900000.0
2006-11-28 17:35:00,1.94772,1.94793,1.94735,1.94792,272200001.0
2006-11-28 17:40:00,1.948,1.94818,1.94746,1.94754,416400002.0
2006-11-28 17:45:00,1.94753,1.94755,1.94722,1.94737,405000001.0
2006-11-28 17:50:00,1.94728,1.9473,1.94676,1.94718,206499997.0
2006-11-28 17:55:00,1.9472,1.9473,1.94682,1.94703,268299999.0
2006-11-28 18:00:00,1.94715,1.94741,1.94641,1.94641,4386699996.0
2006-11-28 18:05:00,1.94634,1.94634,1.94525,1.94611,4908049983.0
2006-11-28 18:10:00,1.94617,1.9466,1.9461,1.94646,3463500002.0
2006-11-28 18:15:00,1.94655,1.947,1.94606,1.94607,3478299992.0
2006-11-28 18:20:00,1.94608,1.94616,1.94559,1.9458,3136799996.0
2006-11-28 18:25:00,1.94581,1.94645,1.94575,1.94607,3075299998.0
2006-11-28 18:30:00,1.9461,1.94716,1.9461,1.94703,2812699999.0
2006-11-28 18:35:00,1.94703,1.94779,1.94698,1.94767,1069399999.0
2006-11-28 18:40:00,1.94765,1.94838,1.94761,1.94811,1347700005.0
2006-11-28 18:45:00,1.94809,1.94832,1.9474,1.9474,1065100003.0
2006-11-28 18:50:00,1.94736,1.94771,1.94717,1.94771,1794900001.0
2006-11-28 18:55:00,1.94777,1.94782,1.94723,1.94767,2471100004.0
2006-11-28 19:00:00,1.94771,1.94802,1.94767,1.94795,1528700001.0
2006-11-28 19:05:00,1.94803,1.9482,1.94786,1.948,1966199994.0
2006-11-28 19:10:00,1.94795,1.94811,1.94774,1.94793,1375300001.0
2006-11-28 19:15:00,1.94791,1.94791,1.94769,1.94785,1374799997.0
2006-11-28 19:20:00,1.94778,1.94793,1.94761,1.94787,1329850003.0
2006-11-28 19:25:00,1.94785,1.94802,1.94672,1.94672,1614800005.0
2006-11-28 19:30:00,1.94662,1.94702,1.94615,1.94653,1661500010.0
2006-11-28 19:35:00,1.94644,1.94767,1.94615,1.94699,1174700003.0
2006-11-28 19:40:00,1.94703,1.94721,1.94671,1.9471,1424800002.0
2006-11-28 19:45:00,1.94712,1.94724,1.94679,1.94705,1078799996.0
2006-11-28 19:50:00,1.94703,1.94717,1.9469,1.94697,1066400002.0
2006-11-28 19:55:00,1.94698,1.94737,1.94696,1.94696,1275800001.0
2006-11-28 20:00:00,1.94693,1.94777,1.94693,1.94768,878700002.0
2006-11-28 20:05:00,1.94767,1.9488,1.94767,1.94818,1101000007.0
2006-11-28 20:10:00,1.94821,1.94929,1.94821,1.94918,1018899998.0
2006-11-28 20:15:00,1.94922,1.95204,1.94922,1.95043,908999996.0
2006-11-28 20:20:00,1.9503,1.95103,1.94919,1.95103,701399993.0
2006-11-28 20:25:00,1.95094,1.95113,1.94992,1.95045,1596899996.0
2006-11-28 20:30:00,1.95046,1.95135,1.95038,1.95109,2465799994.0
2006-11-28 20:35:00,1.9511,1.95253,1.94922,1.94991,905699997.0
2006-11-28 20:40:00,1.95,1.95108,1.94967,1.94987,1196899993.0
2006-11-28 20:45:00,1.94975,1.95039,1.9496,1.95005,782099996.0
2006-11-28 20:50:00,1.94999,1.95017,1.94842,1.94985,1698399993.0
2006-11-28 20:55:00,1.94993,1.95081,1.94993,1.95067,2002149995.0
2006-11-28 21:00:00,1.95059,1.95068,1.94998,1.95012,1486200001.0
2006-11-28 21:05:00,1.9501,1.95018,1.94992,1.9501,781199995.0
2006-11-28 21:10:00,1.95015,1.95015,1.94953,1.94997,934500004.0
2006-11-28 21:15:00,1.95002,1.95021,1.94984,1.95015,565400001.0
2006-11-28 21:20:00,1.95019,1.95059,1.95003,1.95038,1004200008.0
2006-11-28 21:25:00,1.95041,1.95103,1.95041,1.95103,541299998.0
2006-11-28 21:30:00,1.95129,1.95137,1.95082,1.95085,786499992.0
2006-11-28 21:35:00,1.95093,1.95162,1.95093,1.95153,485799999.0
2006-11-28 21:40:00,1.95154,1.95174,1.95152,1.95165,587599997.0
2006-11-28 21:45:00,1.95161,1.952,1.95156,1.95168,619600002.0
2006-11-28 21:50:00,1.95159,1.95173,1.95104,1.95115,535700004.0
2006-11-28 21:55:00,1.95117,1.95147,1.95081,1.95081,858500001.0
2006-11-28 22:00:00,1.95088,1.95093,1.95052,1.95052,772799997.0
2006-11-28 22:05:00,1.95046,1.95061,1.95034,1.95052,387950001.0
2006-11-28 22:10:00,1.95047,1.9506,1.95043,1.95052,425200000.0
2006-11-28 22:15:00,1.95058,1.95067,1.95045,1.9506,848069999.0
2006-11-28 22:20:00,1.95058,1.95067,1.95045,1.95055,555199999.0
2006-11-28 22:25:00,1.95054,1.95073,1.95046,1.95063,424799999.0
2006-11-28 22:30:00,1.95065,1.9512,1.95058,1.95102,502199999.0
2006-11-28 22:35:00,1.95106,1.9517,1.95106,1.9517,279500000.0
2006-11-28 22:40:00,1.95166,1.95241,1.95147,1.95233,507099996.0
2006-11-28 22:45:00,1.95234,1.95265,1.95234,1.95242,376800000.0
2006-11-28 22:50:00,1.95232,1.95247,1.95182,1.95195,319550003.0
2006-11-28 22:55:00,1.952,1.95236,1.95164,1.95168,450899999.0
2006-11-28 23:00:00,1.95168,1.95313,1.95148,1.9531,309300000.0
2006-11-28 23:05:00,1.95312,1.95318,1.95281,1.95285,187000001.0
2006-11-28 23:10:00,1.95285,1.95311,1.95275,1.95288,370900004.0
2006-11-28 23:15:00,1.95273,1.95273,1.95238,1.9524,171300000.0
2006-11-28 23:20:00,1.9525,1.9528,1.9523,1.9528,229569999.0
2006-11-28 23:25:00,1.9528,1.9531,1.9528,1.95303,221100002.0
2006-11-28 23:30:00,1.95296,1.95313,1.95241,1.95241,306400001.0
2006-11-28 23:35:00,1.95216,1.95216,1.95176,1.95207,325200002.0
2006-11-28 23:40:00,1.95198,1.95198,1.9517,1.9517,103399999.0
2006-11-28 23:45:00,1.95167,1.95167,1.9514,1.95166,255299998.0
2006-11-28 23:50:00,1.95161,1.95179,1.95159,1.9517,199899999.0
2006-11-28 23:55:00,1.95166,1.95166,1.95135,1.95145,349400004.0
2006-11-29 00:00:00,1.9513,1.95172,1.95127,1.95157,206199999.0
2006-11-29 00:05:00,1.9516,1.95182,1.95153,1.95179,229599999.0
2006-11-29 00:10:00,1.95186,1.95219,1.95173,1.95175,286700001.0
2006-11-29 00:15:00,1.95169,1.95178,1.95157,1.95161,148199998.0
2006-11-29 00:20:00,1.95161,1.95177,1.95161,1.95168,186000000.0
2006-11-29 00:25:00,1.9516,1.95175,1.95119,1.95154,254400001.0
2006-11-29 00:30:00,1.9515,1.95183,1.95128,1.95172,241700003.0
2006-11-29 00:35:00,1.95167,1.95195,1.95157,1.9517,392899999.0
2006-11-29 00:40:00,1.95184,1.95206,1.95169,1.95182,316299997.0
2006-11-29 00:45:00,1.95173,1.95178,1.95114,1.95138,294700000.0
2006-11-29 00:50:00,1.95142,1.95142,1.95125,1.95128,122100001.0
2006-11-29 00:55:00,1.9512,1.95129,1.95105,1.95127,340900000.0
2006-11-29 01:00:00,1.95126,1.95143,1.95117,1.95136,311600001.0
2006-11-29 01:05:00,1.95141,1.95141,1.95107,1.95134,305000000.0
2006-11-29 01:10:00,1.95114,1.95161,1.95102,1.9514,180600000.0
2006-11-29 01:15:00,1.95135,1.95182,1.95127,1.95167,215300000.0
2006-11-29 01:20:00,1.95171,1.95182,1.95137,1.95142,264299999.0
2006-11-29 01:25:00,1.9514,1.95144,1.95112,1.95141,280499999.0
2006-11-29 01:30:00,1.95138,1.95158,1.95132,1.95139,208399999.0
2006-11-29 01:35:00,1.9513,1.95229,1.9513,1.95216,277199999.0
2006-11-29 01:40:00,1.95205,1.95205,1.95127,1.95134,376600006.0
2006-11-29 01:45:00,1.95134,1.95139,1.95116,1.95124,236599997.0
2006-11-29 01:50:00,1.95144,1.9538,1.95144,1.95317,233200000.0
2006-11-29 01:55:00,1.9533,1.95346,1.95246,1.95283,418399996.0
2006-11-29 02:00:00,1.95289,1.95293,1.95162,1.95168,351300001.0
2006-11-29 02:05:00,1.95168,1.952,1.95161,1.95193,176900000.0
2006-11-29 02:10:00,1.95211,1.95257,1.95206,1.95256,329299998.0
2006-11-29 02:15:00,1.95262,1.95394,1.95255,1.9534,239900000.0
2006-11-29 02:20:00,1.95338,1.95401,1.95315,1.95401,254500003.0
2006-11-29 02:25:00,1.95383,1.95383,1.95323,1.95345,304700001.0
2006-11-29 02:30:00,1.95343,1.95355,1.95325,1.95328,294100003.0
2006-11-29 02:35:00,1.95322,1.95355,1.95287,1.9534,212000000.0
2006-11-29 02:40:00,1.95336,1.95354,1.95311,1.95337,410199997.0
2006-11-29 02:45:00,1.95328,1.95332,1.95305,1.95314,255599997.0
2006-11-29 02:50:00,1.95305,1.95312,1.95255,1.95312,390000000.0
2006-11-29 02:55:00,1.9529,1.95304,1.95267,1.95291,497100000.0
2006-11-29 03:00:00,1.953,1.95307,1.95277,1.95298,300750003.0
2006-11-29 03:05:00,1.95302,1.95317,1.95252,1.95265,246900001.0
2006-11-29 03:10:00,1.95253,1.95253,1.9522,1.95237,171700000.0
2006-11-29 03:15:00,1.9525,1.95321,1.9525,1.9531,242849996.0
2006-11-29 03:20:00,1.95305,1.95305,1.95253,1.95272,176100000.0
2006-11-29 03:25:00,1.95271,1.95281,1.95229,1.95241,154099999.0
2006-11-29 03:30:00,1.95257,1.95299,1.95257,1.95275,190499999.0
2006-11-29 03:35:00,1.95283,1.95333,1.95281,1.95281,175599999.0
2006-11-29 03:40:00,1.9529,1.95299,1.95272,1.95287,227399997.0
2006-11-29 03:45:00,1.95286,1.95307,1.95266,1.95277,318899999.0
2006-11-29 03:50:00,1.95276,1.95276,1.95217,1.95217,286700000.0
2006-11-29 03:55:00,1.95208,1.95245,1.95196,1.95238,430100000.0
2006-11-29 04:00:00,1.952,1.9526,1.95188,1.95259,318099999.0
2006-11-29 04:05:00,1.95258,1.9527,1.95242,1.95242,274999995.0
2006-11-29 04:10:00,1.95242,1.95252,1.95212,1.95232,295099997.0
2006-11-29 04:15:00,1.9524,1.95263,1.95232,1.95253,192800001.0
2006-11-29 04:20:00,1.95253,1.95285,1.95243,1.95262,244300002.0
2006-11-29 04:25:00,1.9526,1.95275,1.95226,1.95267,394200002.0
2006-11-29 04:30:00,1.95262,1.95278,1.95231,1.95277,193399997.0
2006-11-29 04:35:00,1.95243,1.95286,1.95243,1.95276,381999997.0
2006-11-29 04:40:00,1.95271,1.95271,1.95215,1.95215,184900001.0
2006-11-29 04:45:00,1.95218,1.95222,1.95176,1.95178,242899998.0
2006-11-29 04:50:00,1.95175,1.95181,1.95162,1.95175,139500001.0
2006-11-29 04:55:00,1.95173,1.95173,1.95157,1.95167,295799998.0
2006-11-29 05:00:00,1.95175,1.95175,1.95142,1.95145,182000002.0
2006-11-29 05:05:00,1.95151,1.95166,1.95136,1.95166,134700003.0
2006-11-29 05:10:00,1.95168,1.95204,1.95165,1.9517,186400000.0
2006-11-29 05:15:00,1.95172,1.95187,1.95166,1.95175,252799997.0
2006-11-29 05:20:00,1.95171,1.95196,1.95171,1.9519,179900000.0
2006-11-29 05:25:00,1.9519,1.95205,1.95178,1.95188,223100000.0
2006-11-29 05:30:00,1.95187,1.95224,1.95186,1.95217,270500001.0
2006-11-29 05:35:00,1.95214,1.95244,1.95213,1.95234,192200002.0
2006-11-29 05:40:00,1.95242,1.95242,1.95198,1.95198,242000001.0
2006-11-29 05:45:00,1.95202,1.95202,1.95163,1.95164,279099999.0
2006-11-29 05:50:00,1.9517,1.95174,1.95154,1.95167,248599999.0
2006-11-29 05:55:00,1.95167,1.95183,1.95156,1.9517,302399997.0
2006-11-29 06:00:00,1.95178,1.95186,1.95163,1.95173,227546995.0
2006-11-29 06:05:00,1.95172,1.95198,1.95162,1.95193,301499998.0
2006-11-29 06:10:00,1.9519,1.95199,1.95181,1.95188,158600000.0
2006-11-29 06:15:00,1.95193,1.95216,1.95185,1.95198,273800002.0
2006-11-29 06:20:00,1.95198,1.95208,1.95165,1.95202,335700002.0
2006-11-29 06:25:00,1.95211,1.95218,1.95196,1.95214,178500000.0
2006-11-29 06:30:00,1.95209,1.95241,1.95205,1.95216,310500000.0
2006-11-29 06:35:00,1.9521,1.95235,1.95205,1.95216,173199998.0
2006-11-29 06:40:00,1.95217,1.95229,1.95201,1.95215,260399997.0
2006-11-29 06:45:00,1.95208,1.95213,1.95195,1.95195,250900000.0
2006-11-29 06:50:00,1.952,1.9521,1.9517,1.95185,231746993.0
2006-11-29 06:55:00,1.9518,1.9518,1.95162,1.95162,121600001.0
2006-11-29 07:00:00,1.95175,1.95186,1.95151,1.95172,339500001.0
2006-11-29 07:05:00,1.95166,1.95183,1.95158,1.95172,257999999.0
2006-11-29 07:10:00,1.9517,1.95178,1.95157,1.95162,378699997.0
2006-11-29 07:15:00,1.95165,1.95181,1.95147,1.95147,320099999.0
2006-11-29 07:20:00,1.95148,1.95162,1.95124,1.95129,324700000.0
2006-11-29 07:25:00,1.95132,1.95141,1.95113,1.95139,263900003.0
2006-11-29 07:30:00,1.95141,1.95144,1.95105,1.95114,260000000.0
2006-11-29 07:35:00,1.95122,1.95123,1.95079,1.95104,291599999.0
2006-11-29 07:40:00,1.9512,1.95163,1.95109,1.9515,307099998.0
2006-11-29 07:45:00,1.95147,1.95154,1.95141,1.95141,133900001.0
2006-11-29 07:50:00,1.95144,1.95162,1.95143,1.9515,125999999.0
2006-11-29 07:55:00,1.9515,1.95178,1.95144,1.95177,171100001.0
2006-11-29 08:00:00,1.95177,1.95216,1.95177,1.95215,288100000.0
2006-11-29 08:05:00,1.95221,1.95298,1.95214,1.9529,401499993.0
2006-11-29 08:10:00,1.95283,1.95302,1.95246,1.95252,335300000.0
2006-11-29 08:15:00,1.95256,1.95316,1.95237,1.95311,345899996.0
2006-11-29 08:20:00,1.95312,1.95359,1.95305,1.95359,241200002.0
2006-11-29 08:25:00,1.95357,1.9542,1.95337,1.95338,220999999.0
2006-11-29 08:30:00,1.9533,1.95358,1.95315,1.95315,227149998.0
2006-11-29 08:35:00,1.9532,1.9533,1.95275,1.95275,274899996.0
2006-11-29 08:40:00,1.95263,1.95277,1.95248,1.95255,356800000.0
2006-11-29 08:45:00,1.95265,1.95268,1.95239,1.95265,249399998.0
2006-11-29 08:50:00,1.95259,1.95303,1.95259,1.9529,295100001.0
2006-11-29 08:55:00,1.9528,1.95358,1.95252,1.95252,318500002.0
2006-11-29 09:00:00,1.95223,1.95223,1.95098,1.95098,336999997.0
2006-11-29 09:05:00,1.95113,1.95218,1.95104,1.9519,429300002.0
2006-11-29 09:10:00,1.95202,1.95225,1.95143,1.95175,273499999.0
2006-11-29 09:15:00,1.9516,1.95161,1.95123,1.95151,287300003.0
2006-11-29 09:20:00,1.95157,1.9526,1.95157,1.9523,213300000.0
2006-11-29 09:25:00,1.95211,1.95276,1.95211,1.95248,423499999.0
2006-11-29 09:30:00,1.95235,1.95243,1.95156,1.95214,383446997.0
2006-11-29 09:35:00,1.95208,1.95217,1.951,1.951,367200001.0
2006-11-29 09:40:00,1.9509,1.95115,1.95058,1.95062,308099998.0
2006-11-29 09:45:00,1.95054,1.95064,1.94948,1.94948,156100001.0
2006-11-29 09:50:00,1.94974,1.95058,1.94974,1.95055,249099999.0
2006-11-29 09:55:00,1.95057,1.9506,1.95007,1.95023,337499999.0
2006-11-29 10:00:00,1.95016,1.95027,1.94879,1.94879,293599998.0
2006-11-29 10:05:00,1.94858,1.94869,1.94706,1.94754,428500002.0
2006-11-29 10:10:00,1.94759,1.94942,1.94756,1.94939,278199998.0
2006-11-29 10:15:00,1.94927,1.95013,1.94904,1.94912,306500002.0
2006-11-29 10:20:00,1.94892,1.94943,1.94837,1.94839,334599995.0
2006-11-29 10:25:00,1.9483,1.94848,1.94807,1.9481,297299999.0
2006-11-29 10:30:00,1.94825,1.94916,1.94825,1.9491,279099999.0
2006-11-29 10:35:00,1.94908,1.95003,1.94898,1.94994,182999999.0
2006-11-29 10:40:00,1.95003,1.95003,1.9489,1.94963,318299999.0
2006-11-29 10:45:00,1.94962,1.95015,1.94911,1.94929,272000004.0
2006-11-29 10:50:00,1.94925,1.9505,1.94916,1.95048,336400004.0
2006-11-29 10:55:00,1.9503,1.9503,1.94883,1.94956,423799997.0
2006-11-29 11:00:00,1.9496,1.94969,1.94906,1.94918,320200002.0
2006-11-29 11:05:00,1.94912,1.94912,1.94849,1.94878,309800001.0
2006-11-29 11:10:00,1.94872,1.94914,1.94822,1.9483,327600002.0
2006-11-29 11:15:00,1.94829,1.94851,1.94751,1.94771,244900001.0
2006-11-29 11:20:00,1.94766,1.94791,1.94746,1.94785,292500000.0
2006-11-29 11:25:00,1.94781,1.94838,1.94771,1.94785,285400001.0
2006-11-29 11:30:00,1.94788,1.94838,1.94775,1.9483,275400001.0
2006-11-29 11:35:00,1.94837,1.9492,1.9483,1.94912,234699999.0
2006-11-29 11:40:00,1.94907,1.95019,1.94907,1.95019,355199998.0
2006-11-29 11:45:00,1.95046,1.95085,1.94831,1.94837,334200000.0
2006-11-29 11:50:00,1.94842,1.9489,1.94806,1.9482,389899998.0
2006-11-29 11:55:00,1.94816,1.94833,1.94701,1.94762,415600000.0
2006-11-29 12:00:00,1.94767,1.9478,1.9471,1.94765,383400001.0
2006-11-29 12:05:00,1.94781,1.94783,1.9475,1.94767,273899998.0
2006-11-29 12:10:00,1.94762,1.94795,1.9472,1.94782,255000001.0
2006-11-29 12:15:00,1.94779,1.94811,1.94775,1.94776,269999999.0
2006-11-29 12:20:00,1.94783,1.94817,1.94768,1.9481,292500001.0
2006-11-29 12:25:00,1.9481,1.94832,1.9478,1.94829,263699999.0
2006-11-29 12:30:00,1.94832,1.94864,1.9479,1.94856,383199998.0
2006-11-29 12:35:00,1.9487,1.94918,1.94854,1.94915,315100001.0
2006-11-29 12:40:00,1.94905,1.94926,1.94855,1.94915,323400000.0
2006-11-29 12:45:00,1.9493,1.94936,1.94857,1.94916,227800002.0
2006-11-29 12:50:00,1.94905,1.94905,1.94795,1.94842,427399999.0
2006-11-29 12:55:00,1.94842,1.94852,1.94782,1.94835,256299998.0
2006-11-29 13:00:00,1.94855,1.94888,1.94843,1.94866,365999995.0
2006-11-29 13:05:00,1.94851,1.94933,1.94835,1.94925,245199997.0
2006-11-29 13:10:00,1.94918,1.94968,1.94918,1.94954,256400000.0
2006-11-29 13:15:00,1.94953,1.94953,1.94877,1.94939,285200000.0
2006-11-29 13:20:00,1.94933,1.95029,1.94933,1.95024,212699998.0
2006-11-29 13:25:00,1.95035,1.95067,1.94978,1.94978,275299996.0
2006-11-29 13:30:00,1.94965,1.94988,1.9493,1.94943,358199999.0
2006-11-29 13:35:00,1.94948,1.9495,1.94882,1.94882,390700001.0
2006-11-29 13:40:00,1.94883,1.94942,1.94866,1.94874,271799999.0
2006-11-29 13:45:00,1.94865,1.94879,1.94828,1.94879,515300006.0
2006-11-29 13:50:00,1.94881,1.94938,1.94871,1.9493,420400000.0
2006-11-29 13:55:00,1.94925,1.94957,1.94907,1.94957,227700001.0
2006-11-29 14:00:00,1.94964,1.94969,1.94873,1.9491,255600003.0
2006-11-29 14:05:00,1.94903,1.94903,1.94876,1.94882,313399996.0
2006-11-29 14:10:00,1.94888,1.94888,1.94824,1.94881,357900000.0
2006-11-29 14:15:00,1.94868,1.94885,1.94847,1.9488,235900000.0
2006-11-29 14:20:00,1.94862,1.94923,1.94862,1.94905,318499998.0
2006-11-29 14:25:00,1.94911,1.94957,1.94908,1.94924,395999999.0
2006-11-29 14:30:00,1.9493,1.95017,1.9491,1.95017,259699995.0
2006-11-29 14:35:00,1.95025,1.95034,1.94918,1.94927,410800000.0
2006-11-29 14:40:00,1.94929,1.951,1.94929,1.951,404100005.0
2006-11-29 14:45:00,1.95101,1.95107,1.95029,1.95029,357600000.0
2006-11-29 14:50:00,1.95037,1.95037,1.94949,1.94961,339400001.0
2006-11-29 14:55:00,1.94964,1.95053,1.94964,1.9505,389200000.0
2006-11-29 15:00:00,1.95052,1.95129,1.95031,1.95129,358550003.0
2006-11-29 15:05:00,1.95148,1.95201,1.95125,1.95161,317100000.0
2006-11-29 15:10:00,1.95147,1.95168,1.95143,1.95146,259100001.0
2006-11-29 15:15:00,1.95134,1.95165,1.95101,1.95165,327399996.0
2006-11-29 15:20:00,1.95177,1.95192,1.95166,1.95178,306800000.0
2006-11-29 15:25:00,1.95182,1.95183,1.95118,1.95143,355500001.0
2006-11-29 15:30:00,1.95055,1.95373,1.94877,1.95355,313800001.0
2006-11-29 15:35:00,1.95353,1.95353,1.95139,1.95155,271900002.0
2006-11-29 15:40:00,1.95134,1.95198,1.95093,1.95104,379300000.0
2006-11-29 15:45:00,1.95105,1.95107,1.94944,1.94973,337300001.0
2006-11-29 15:50:00,1.94967,1.94994,1.94927,1.94927,260300000.0
2006-11-29 15:55:00,1.94923,1.94955,1.94849,1.94855,279800000.0
2006-11-29 16:00:00,1.94863,1.95075,1.94863,1.95028,494200003.0
2006-11-29 16:05:00,1.95018,1.95081,1.94998,1.95058,278100000.0
2006-11-29 16:10:00,1.95052,1.95118,1.95039,1.95095,491600000.0
2006-11-29 16:15:00,1.95112,1.95131,1.95087,1.95131,347399999.0
2006-11-29 16:20:00,1.95133,1.95137,1.95095,1.95132,252550000.0
2006-11-29 16:25:00,1.95139,1.95369,1.95132,1.95362,332000001.0
2006-11-29 16:30:00,1.95338,1.9536,1.95292,1.95352,242200002.0
2006-11-29 16:35:00,1.95348,1.95358,1.95262,1.95278,272500000.0
2006-11-29 16:40:00,1.95271,1.95288,1.95243,1.95268,304400001.0
2006-11-29 16:45:00,1.95267,1.9533,1.95267,1.95307,499499998.0
2006-11-29 16:50:00,1.95309,1.95316,1.95286,1.95303,306999998.0
2006-11-29 16:55:00,1.95289,1.95289,1.95182,1.95196,397100002.0
2006-11-29 17:00:00,1.95185,1.95324,1.95185,1.95224,279270001.0
2006-11-29 17:05:00,1.95188,1.95188,1.94873,1.94977,188600001.0
2006-11-29 17:10:00,1.95012,1.95123,1.95012,1.95018,355700001.0
2006-11-29 17:15:00,1.95015,1.95061,1.95004,1.9504,446299999.0
2006-11-29 17:20:00,1.95043,1.95085,1.95014,1.95018,350900000.0
2006-11-29 17:25:00,1.95006,1.95006,1.94943,1.94958,340600001.0
2006-11-29 17:30:00,1.94972,1.95024,1.94964,1.9499,472599999.0
2006-11-29 17:35:00,1.94988,1.94991,1.94894,1.94894,232999999.0
2006-11-29 17:40:00,1.94896,1.94942,1.94887,1.94942,448800006.0
2006-11-29 17:45:00,1.94937,1.94945,1.94901,1.94915,265900000.0
2006-11-29 17:50:00,1.94897,1.94945,1.94897,1.94911,484099996.0
2006-11-29 17:55:00,1.94913,1.94931,1.94899,1.94917,337699998.0
2006-11-29 18:00:00,1.94931,1.94938,1.94819,1.94819,4402919998.0
2006-11-29 18:05:00,1.94809,1.94871,1.94742,1.94871,4999049997.0
2006-11-29 18:10:00,1.94872,1.94874,1.94795,1.94796,3406699987.0
2006-11-29 18:15:00,1.94792,1.94792,1.94712,1.94712,3155000000.0
2006-11-29 18:20:00,1.94712,1.9477,1.94696,1.94735,3352999994.0
2006-11-29 18:25:00,1.94738,1.94812,1.94738,1.94812,3314346996.0
2006-11-29 18:30:00,1.94816,1.94863,1.94778,1.9484,2726546999.0
2006-11-29 18:35:00,1.94847,1.94888,1.94838,1.94845,847800000.0
2006-11-29 18:40:00,1.94847,1.94912,1.94839,1.9485,1459300006.0
2006-11-29 18:45:00,1.94844,1.94883,1.94817,1.94855,928600004.0
2006-11-29 18:50:00,1.94852,1.94882,1.94838,1.94857,2112600002.0
2006-11-29 18:55:00,1.94863,1.94884,1.9486,1.94867,2294599999.0
2006-11-29 19:00:00,1.94872,1.94885,1.94858,1.94875,1674600006.0
2006-11-29 19:05:00,1.94875,1.94883,1.94857,1.94866,1945099997.0
2006-11-29 19:10:00,1.94868,1.94885,1.94864,1.94876,1510070007.0
2006-11-29 19:15:00,1.94877,1.94882,1.94862,1.94867,1457699992.0
2006-11-29 19:20:00,1.9486,1.94872,1.944,1.944,1731400005.0
2006-11-29 19:25:00,1.9442,1.9449,1.9438,1.9447,1615500010.0
2006-11-29 19:30:00,1.9446,1.9454,1.9444,1.9454,1615500010.0
2006-11-29 19:35:00,1.9453,1.94878,1.9447,1.94871,930500002.0
2006-11-29 19:40:00,1.94875,1.94929,1.94869,1.94882,1522790006.0
2006-11-29 19:45:00,1.94872,1.94921,1.94849,1.94897,933599994.0
2006-11-29 19:50:00,1.94905,1.94938,1.94865,1.94878,1121199995.0
2006-11-29 19:55:00,1.94876,1.94908,1.94851,1.94857,1142299999.0
2006-11-29 20:00:00,1.94855,1.94855,1.94723,1.94766,1070150001.0
2006-11-29 20:05:00,1.94765,1.94788,1.9476,1.94788,1093900001.0
2006-11-29 20:10:00,1.94792,1.94822,1.94792,1.94804,986499999.0
2006-11-29 20:15:00,1.94799,1.9481,1.94745,1.94774,765450000.0
2006-11-29 20:20:00,1.94768,1.94772,1.94404,1.94409,940500002.0
2006-11-29 20:25:00,1.94424,1.9448,1.94381,1.94467,1816099995.0
2006-11-29 20:30:00,1.94467,1.9454,1.94442,1.94506,2206399997.0
2006-11-29 20:35:00,1.94499,1.94502,1.9446,1.94462,953300001.0
2006-11-29 20:40:00,1.94466,1.94555,1.94458,1.94506,1152550000.0
2006-11-29 20:45:00,1.94505,1.94543,1.94466,1.94542,834800002.0
2006-11-29 20:50:00,1.94543,1.94624,1.94524,1.94591,1909799998.0
2006-11-29 20:55:00,1.9459,1.94605,1.94556,1.9457,2296400003.0
2006-11-29 21:00:00,1.94572,1.9467,1.94527,1.94594,1497300002.0
2006-11-29 21:05:00,1.94587,1.946,1.9456,1.94583,643399999.0
2006-11-29 21:10:00,1.94594,1.94655,1.94581,1.94639,812749993.0
2006-11-29 21:15:00,1.9465,1.94666,1.94547,1.94547,633799999.0
2006-11-29 21:20:00,1.94544,1.94576,1.94533,1.94567,904099997.0
2006-11-29 21:25:00,1.9457,1.9466,1.94565,1.94651,530699996.0
2006-11-29 21:30:00,1.9463,1.94642,1.94576,1.94607,792570002.0
2006-11-29 21:35:00,1.94608,1.94611,1.9456,1.94579,464499999.0
2006-11-29 21:40:00,1.94573,1.94616,1.94571,1.94612,548000001.0
2006-11-29 21:45:00,1.94602,1.94618,1.94571,1.94595,518800003.0
2006-11-29 21:50:00,1.94573,1.94596,1.94533,1.94567,525399995.0
2006-11-29 21:55:00,1.94557,1.94609,1.94537,1.94575,975199992.0
2006-11-29 22:00:00,1.94563,1.94645,1.94561,1.946,904049996.0
2006-11-29 22:05:00,1.946,1.94619,1.94562,1.94611,421099999.0
2006-11-29 22:10:00,1.94608,1.94654,1.94579,1.94654,435750000.0
2006-11-29 22:15:00,1.9466,1.9466,1.94615,1.94637,973099998.0
2006-11-29 22:20:00,1.94634,1.94634,1.94584,1.94587,444400001.0
2006-11-29 22:25:00,1.94591,1.94604,1.94556,1.94556,459399997.0
2006-11-29 22:30:00,1.94557,1.94564,1.94547,1.9455,682000005.0
2006-11-29 22:35:00,1.94556,1.9457,1.94547,1.94559,304400003.0
2006-11-29 22:40:00,1.9456,1.94565,1.94507,1.94514,438999995.0
2006-11-29 22:45:00,1.94509,1.94513,1.94476,1.94482,288199998.0
2006-11-29 22:50:00,1.94475,1.94491,1.94344,1.94353,238699998.0
2006-11-29 22:55:00,1.94374,1.94471,1.94374,1.94465,324150001.0
2006-11-29 23:00:00,1.9446,1.94487,1.94445,1.94473,253499999.0
2006-11-29 23:05:00,1.94472,1.94533,1.94466,1.94533,366250000.0
2006-11-29 23:10:00,1.94533,1.94533,1.94504,1.94531,318400002.0
2006-11-29 23:15:00,1.94535,1.94553,1.94515,1.94546,303200000.0
2006-11-29 23:20:00,1.94557,1.94575,1.94539,1.94575,291099998.0
2006-11-29 23:25:00,1.94557,1.94583,1.94531,1.94569,254300003.0
2006-11-29 23:30:00,1.94568,1.94584,1.94549,1.94569,338699998.0
2006-11-29 23:35:00,1.94569,1.94613,1.94569,1.94603,322700000.0
2006-11-29 23:40:00,1.94594,1.94619,1.94594,1.9461,331500000.0
2006-11-29 23:45:00,1.94612,1.94622,1.94595,1.94608,198799998.0
2006-11-29 23:50:00,1.94607,1.94656,1.94602,1.94639,321699993.0
2006-11-29 23:55:00,1.94639,1.94664,1.94607,1.9464,290899996.0
2006-11-30 00:00:00,1.94639,1.94639,1.94585,1.94591,271599999.0
2006-11-30 00:05:00,1.9458,1.94623,1.94569,1.94606,261700001.0
2006-11-30 00:10:00,1.94612,1.94635,1.94574,1.94574,346949999.0
2006-11-30 00:15:00,1.94577,1.94595,1.94575,1.9458,215700000.0
2006-11-30 00:20:00,1.94585,1.94607,1.9458,1.9459,136500000.0
2006-11-30 00:25:00,1.94574,1.94601,1.94572,1.94601,244100002.0
2006-11-30 00:30:00,1.94598,1.94598,1.94578,1.94579,38799999.0
2006-11-30 00:35:00,1.94566,1.94588,1.94549,1.94555,217600000.0
2006-11-30 00:40:00,1.94573,1.94615,1.94547,1.94572,222899999.0
2006-11-30 00:45:00,1.94562,1.94592,1.94554,1.94568,322899999.0
2006-11-30 00:50:00,1.94568,1.94597,1.94562,1.94588,229199998.0
2006-11-30 00:55:00,1.94578,1.94586,1.94563,1.94575,400900000.0
2006-11-30 01:00:00,1.9458,1.94612,1.9458,1.94595,240800000.0
2006-11-30 01:05:00,1.94596,1.94602,1.94574,1.94592,257400000.0
2006-11-30 01:10:00,1.94604,1.94615,1.94594,1.94597,221699999.0
2006-11-30 01:15:00,1.9459,1.9459,1.94527,1.94556,286449999.0
2006-11-30 01:20:00,1.9455,1.94564,1.94542,1.94554,290899999.0
2006-11-30 01:25:00,1.94552,1.94556,1.9453,1.9455,324399997.0
2006-11-30 01:30:00,1.94545,1.94564,1.94529,1.94554,213100000.0
2006-11-30 01:35:00,1.9455,1.94571,1.94544,1.94571,252299995.0
2006-11-30 01:40:00,1.94568,1.94601,1.9456,1.94591,301599999.0
2006-11-30 01:45:00,1.94595,1.9463,1.9459,1.94608,141999999.0
2006-11-30 01:50:00,1.94615,1.94615,1.94582,1.94591,251399996.0
2006-11-30 01:55:00,1.9459,1.94595,1.94538,1.94561,386799997.0
2006-11-30 02:00:00,1.94572,1.94575,1.9454,1.94556,225399999.0
2006-11-30 02:05:00,1.94555,1.94587,1.94555,1.94559,218599997.0
2006-11-30 02:10:00,1.94567,1.94582,1.94561,1.94567,312100000.0
2006-11-30 02:15:00,1.94568,1.94577,1.94557,1.94572,265800000.0
2006-11-30 02:20:00,1.94579,1.94594,1.9457,1.94588,341500001.0
2006-11-30 02:25:00,1.94579,1.94595,1.9457,1.94592,238500001.0
2006-11-30 02:30:00,1.94594,1.94619,1.94574,1.94588,212000001.0
2006-11-30 02:35:00,1.94588,1.94609,1.94588,1.94597,252599998.0
2006-11-30 02:40:00,1.946,1.94612,1.94562,1.94597,290299999.0
2006-11-30 02:45:00,1.94598,1.94598,1.94559,1.9456,173199998.0
2006-11-30 02:50:00,1.9456,1.94565,1.94519,1.94563,293600003.0
2006-11-30 02:55:00,1.94561,1.94602,1.94551,1.94568,321400000.0
2006-11-30 03:00:00,1.94574,1.94602,1.94567,1.94602,344500001.0
2006-11-30 03:05:00,1.94595,1.94603,1.94576,1.94597,251100000.0
2006-11-30 03:10:00,1.94595,1.94598,1.94585,1.94595,186399998.0
2006-11-30 03:15:00,1.94596,1.94601,1.94572,1.94589,285200001.0
2006-11-30 03:20:00,1.94593,1.94608,1.94584,1.946,223700002.0
2006-11-30 03:25:00,1.94605,1.94618,1.94569,1.94569,208900002.0
2006-11-30 03:30:00,1.94575,1.94575,1.94563,1.94568,85800000.0
2006-11-30 03:35:00,1.94575,1.94583,1.94544,1.94575,183299999.0
2006-11-30 03:40:00,1.94576,1.94576,1.94536,1.9455,403800001.0
2006-11-30 03:45:00,1.94546,1.94557,1.94474,1.94525,199900001.0
2006-11-30 03:50:00,1.9452,1.94537,1.94517,1.94535,319499999.0
2006-11-30 03:55:00,1.94547,1.94566,1.94516,1.94528,386499998.0
2006-11-30 04:00:00,1.9454,1.94705,1.9454,1.94705,111500000.0
2006-11-30 04:05:00,1.94718,1.94815,1.94653,1.94713,284100000.0
2006-11-30 04:10:00,1.94713,1.94825,1.94711,1.94785,399899999.0
2006-11-30 04:15:00,1.94805,1.94839,1.94743,1.9476,410850006.0
2006-11-30 04:20:00,1.94755,1.94795,1.9475,1.94782,342800001.0
2006-11-30 04:25:00,1.94793,1.94803,1.94785,1.94795,283900000.0
2006-11-30 04:30:00,1.94792,1.94797,1.94765,1.94765,183400002.0
2006-11-30 04:35:00,1.94754,1.94774,1.94747,1.94766,351899993.0
2006-11-30 04:40:00,1.94763,1.94778,1.94755,1.94755,365800000.0
2006-11-30 04:45:00,1.94758,1.94772,1.94749,1.9475,219000000.0
2006-11-30 04:50:00,1.9475,1.94793,1.94747,1.94793,160000000.0
2006-11-30 04:55:00,1.94784,1.94797,1.94755,1.94793,300799997.0
2006-11-30 05:00:00,1.94792,1.94813,1.94777,1.94808,179900000.0
2006-11-30 05:05:00,1.94815,1.94815,1.94798,1.94802,158400000.0
2006-11-30 05:10:00,1.94804,1.94818,1.94792,1.94803,233800001.0
2006-11-30 05:15:00,1.94803,1.94805,1.94784,1.94784,269000001.0
2006-11-30 05:20:00,1.9477,1.94777,1.94751,1.94759,236099999.0
2006-11-30 05:25:00,1.94755,1.9477,1.94754,1.94768,163800001.0
2006-11-30 05:30:00,1.94769,1.94773,1.94735,1.94765,301199998.0
2006-11-30 05:35:00,1.9476,1.94767,1.94755,1.94757,169400001.0
2006-11-30 05:40:00,1.94763,1.94764,1.94729,1.94757,342299997.0
2006-11-30 05:45:00,1.9476,1.94773,1.94746,1.94762,237300000.0
2006-11-30 05:50:00,1.94767,1.94771,1.94737,1.94761,234800000.0
2006-11-30 05:55:00,1.94755,1.94762,1.94745,1.94758,176599999.0
2006-11-30 06:00:00,1.94765,1.94793,1.94755,1.94785,285850001.0
2006-11-30 06:05:00,1.9478,1.94785,1.94751,1.9478,313199999.0
2006-11-30 06:10:00,1.94779,1.9479,1.94754,1.9478,464800004.0
2006-11-30 06:15:00,1.94797,1.94813,1.94787,1.94795,228099999.0
2006-11-30 06:20:00,1.948,1.94806,1.94786,1.94802,287400001.0
2006-11-30 06:25:00,1.94808,1.94808,1.94784,1.94794,180900000.0
2006-11-30 06:30:00,1.948,1.948,1.94784,1.94799,276699998.0
2006-11-30 06:35:00,1.94804,1.94837,1.94796,1.94796,153900000.0
2006-11-30 06:40:00,1.94786,1.94806,1.94768,1.94793,238499998.0
2006-11-30 06:45:00,1.94793,1.94819,1.9478,1.94795,237799999.0
2006-11-30 06:50:00,1.948,1.94815,1.94777,1.94807,208700001.0
2006-11-30 06:55:00,1.94807,1.94847,1.94807,1.9482,198100002.0
2006-11-30 07:00:00,1.94833,1.94905,1.94833,1.94884,271900002.0
2006-11-30 07:05:00,1.94877,1.94901,1.94877,1.94882,168250000.0
2006-11-30 07:10:00,1.9488,1.9489,1.94868,1.94873,322400000.0
2006-11-30 07:15:00,1.94875,1.94894,1.9486,1.94886,254800001.0
2006-11-30 07:20:00,1.94888,1.94905,1.94882,1.94892,335600004.0
2006-11-30 07:25:00,1.94887,1.94905,1.94859,1.94905,273299998.0
2006-11-30 07:30:00,1.94902,1.94925,1.94902,1.9491,241599996.0
2006-11-30 07:35:00,1.94915,1.94918,1.94857,1.94857,239100000.0
2006-11-30 07:40:00,1.94845,1.94886,1.9482,1.94865,297200000.0
2006-11-30 07:45:00,1.9487,1.9488,1.94825,1.94834,342899998.0
2006-11-30 07:50:00,1.94823,1.94841,1.94808,1.9482,293149999.0
2006-11-30 07:55:00,1.94816,1.94845,1.94813,1.94845,182770000.0
2006-11-30 08:00:00,1.9485,1.94878,1.9483,1.94873,309600001.0
2006-11-30 08:05:00,1.9487,1.9487,1.94812,1.94815,254100000.0
2006-11-30 08:10:00,1.9483,1.94868,1.94825,1.9486,321000001.0
2006-11-30 08:15:00,1.94872,1.94876,1.94843,1.94869,272400001.0
2006-11-30 08:20:00,1.94872,1.94872,1.94832,1.94836,238099999.0
2006-11-30 08:25:00,1.94838,1.94862,1.94838,1.9486,246800000.0
2006-11-30 08:30:00,1.94848,1.94851,1.9483,1.94838,324799998.0
2006-11-30 08:35:00,1.94844,1.94915,1.94842,1.94904,236950002.0
2006-11-30 08:40:00,1.94912,1.95086,1.94912,1.95047,339399998.0
2006-11-30 08:45:00,1.9506,1.95089,1.94979,1.94979,321799999.0
2006-11-30 08:50:00,1.94974,1.95028,1.94974,1.95018,365100001.0
2006-11-30 08:55:00,1.95032,1.95072,1.95032,1.95046,304800000.0
2006-11-30 09:00:00,1.95068,1.95259,1.95068,1.95238,387800002.0
2006-11-30 09:05:00,1.9522,1.9522,1.95139,1.95196,391300003.0
2006-11-30 09:10:00,1.95222,1.95304,1.95222,1.95301,424599997.0
2006-11-30 09:15:00,1.95303,1.95311,1.95268,1.9528,272499997.0
2006-11-30 09:20:00,1.95258,1.95605,1.9525,1.95559,327500003.0
2006-11-30 09:25:00,1.95552,1.95562,1.95332,1.95408,179250001.0
2006-11-30 09:30:00,1.95398,1.95505,1.95392,1.95392,349799999.0
2006-11-30 09:35:00,1.95313,1.95321,1.95158,1.95248,459500001.0
2006-11-30 09:40:00,1.95239,1.95275,1.95186,1.95275,340600001.0
2006-11-30 09:45:00,1.9527,1.95301,1.9521,1.95268,376100005.0
2006-11-30 09:50:00,1.95264,1.953,1.95185,1.95198,197399998.0
2006-11-30 09:55:00,1.95198,1.95272,1.95191,1.95272,303700000.0
2006-11-30 10:00:00,1.95265,1.95296,1.95255,1.95268,325199994.0
2006-11-30 10:05:00,1.95261,1.95261,1.95145,1.95242,311000000.0
2006-11-30 10:10:00,1.95248,1.95287,1.95226,1.95272,229700001.0
2006-11-30 10:15:00,1.95271,1.95281,1.9523,1.95247,370300000.0
2006-11-30 10:20:00,1.95242,1.9533,1.95242,1.9532,363300001.0
2006-11-30 10:25:00,1.95314,1.95432,1.95312,1.95398,313099998.0
2006-11-30 10:30:00,1.9542,1.95426,1.95373,1.95383,220299999.0
2006-11-30 10:35:00,1.95381,1.9547,1.9538,1.95443,297299998.0
2006-11-30 10:40:00,1.95439,1.9546,1.95401,1.9544,334100002.0
2006-11-30 10:45:00,1.95438,1.95456,1.95344,1.95369,303600000.0
2006-11-30 10:50:00,1.9536,1.95435,1.95345,1.95399,350600005.0
2006-11-30 10:55:00,1.95393,1.95422,1.95376,1.95422,471899996.0
2006-11-30 11:00:00,1.95431,1.95459,1.95421,1.95421,365199998.0
2006-11-30 11:05:00,1.9542,1.95449,1.95397,1.95397,389900005.0
2006-11-30 11:10:00,1.95393,1.95417,1.95358,1.9536,299200003.0
2006-11-30 11:15:00,1.95373,1.95419,1.95358,1.95417,370700001.0
2006-11-30 11:20:00,1.95431,1.95738,1.95413,1.95738,439500000.0
2006-11-30 11:25:00,1.95698,1.9572,1.9555,1.9555,358799999.0
2006-11-30 11:30:00,1.95542,1.95574,1.95495,1.95551,281299999.0
2006-11-30 11:35:00,1.95558,1.95681,1.95558,1.95655,299349998.0
2006-11-30 11:40:00,1.95635,1.95671,1.95634,1.95665,385100000.0
2006-11-30 11:45:00,1.95663,1.95745,1.9565,1.95701,305000000.0
2006-11-30 11:50:00,1.95705,1.95747,1.95691,1.95707,384199996.0
2006-11-30 11:55:00,1.95715,1.95732,1.95675,1.95703,408199995.0
2006-11-30 12:00:00,1.95703,1.95747,1.9569,1.95734,470799999.0
2006-11-30 12:05:00,1.9575,1.95757,1.95596,1.95618,279300001.0
2006-11-30 12:10:00,1.95627,1.95627,1.9551,1.95605,346299994.0
2006-11-30 12:15:00,1.95576,1.95576,1.95463,1.95465,325499996.0
2006-11-30 12:20:00,1.95474,1.95577,1.95468,1.95572,302199999.0
2006-11-30 12:25:00,1.95565,1.95612,1.9556,1.95575,372700001.0
2006-11-30 12:30:00,1.95565,1.9564,1.9555,1.95594,371799998.0
2006-11-30 12:35:00,1.95598,1.95668,1.95595,1.9563,324800001.0
2006-11-30 12:40:00,1.95625,1.95645,1.9561,1.9562,362000001.0
2006-11-30 12:45:00,1.95621,1.95639,1.95571,1.95572,260900002.0
2006-11-30 12:50:00,1.95561,1.95561,1.95419,1.95443,343599998.0
2006-11-30 12:55:00,1.9545,1.95475,1.95369,1.95397,299499999.0
2006-11-30 13:00:00,1.95413,1.95509,1.95412,1.95463,405800001.0
2006-11-30 13:05:00,1.95462,1.95489,1.95444,1.95477,326700000.0
2006-11-30 13:10:00,1.95478,1.95558,1.95474,1.95552,336399998.0
2006-11-30 13:15:00,1.95558,1.95624,1.95536,1.95536,222369999.0
2006-11-30 13:20:00,1.95539,1.95572,1.95525,1.95532,438499993.0
2006-11-30 13:25:00,1.95534,1.9554,1.95459,1.95496,314400001.0
2006-11-30 13:30:00,1.95503,1.95598,1.95489,1.95598,360900001.0
2006-11-30 13:35:00,1.9561,1.95639,1.95597,1.95629,390399995.0
2006-11-30 13:40:00,1.95642,1.95666,1.95616,1.95623,351799997.0
2006-11-30 13:45:00,1.95619,1.95622,1.95567,1.9559,439600000.0
2006-11-30 13:50:00,1.95578,1.95578,1.95537,1.95577,204899999.0
2006-11-30 13:55:00,1.95558,1.95603,1.95538,1.95603,302400002.0
2006-11-30 14:00:00,1.95608,1.95613,1.95579,1.95605,282100002.0
2006-11-30 14:05:00,1.95596,1.95621,1.95549,1.95618,303700000.0
2006-11-30 14:10:00,1.95623,1.95669,1.95609,1.95609,244670001.0
2006-11-30 14:15:00,1.95609,1.9566,1.95609,1.95654,243799999.0
2006-11-30 14:20:00,1.95637,1.9565,1.95587,1.95595,352299996.0
2006-11-30 14:25:00,1.95607,1.95638,1.95596,1.95633,481170003.0
2006-11-30 14:30:00,1.95638,1.95646,1.95574,1.9558,187000003.0
2006-11-30 14:35:00,1.95572,1.95582,1.95551,1.95565,269200002.0
2006-11-30 14:40:00,1.95567,1.95618,1.95551,1.95618,175900001.0
2006-11-30 14:45:00,1.95615,1.95682,1.95609,1.95678,283100001.0
2006-11-30 14:50:00,1.95686,1.95686,1.95569,1.95642,253900000.0
2006-11-30 14:55:00,1.95648,1.95709,1.95648,1.95673,373649997.0
2006-11-30 15:00:00,1.95672,1.95742,1.95667,1.95742,310499999.0
2006-11-30 15:05:00,1.9573,1.95805,1.95679,1.95805,401999997.0
2006-11-30 15:10:00,1.95804,1.95811,1.95761,1.9577,252499999.0
2006-11-30 15:15:00,1.95763,1.95772,1.95645,1.95652,273300001.0
2006-11-30 15:20:00,1.95654,1.9569,1.95647,1.95668,314199999.0
2006-11-30 15:25:00,1.95675,1.95693,1.9564,1.95641,312699998.0
2006-11-30 15:30:00,1.9561,1.95847,1.95599,1.95655,373499996.0
2006-11-30 15:35:00,1.95648,1.95648,1.95549,1.95564,257200001.0
2006-11-30 15:40:00,1.95577,1.95585,1.9552,1.95578,261849999.0
2006-11-30 15:45:00,1.95605,1.95691,1.95605,1.95658,337199999.0
2006-11-30 15:50:00,1.95635,1.95665,1.95586,1.9565,276599998.0
2006-11-30 15:55:00,1.95644,1.95655,1.95616,1.95648,273500002.0
2006-11-30 16:00:00,1.95654,1.95674,1.95586,1.95659,354600001.0
2006-11-30 16:05:00,1.95652,1.95682,1.95641,1.95655,295100002.0
2006-11-30 16:10:00,1.95653,1.95786,1.95653,1.95786,408900001.0
2006-11-30 16:15:00,1.95775,1.95783,1.95736,1.9576,384000002.0
2006-11-30 16:20:00,1.95758,1.95769,1.95714,1.95767,175300001.0
2006-11-30 16:25:00,1.95758,1.95849,1.95752,1.95783,395300000.0
2006-11-30 16:30:00,1.95785,1.95832,1.95785,1.95789,310700000.0
2006-11-30 16:35:00,1.95797,1.95797,1.95725,1.95747,347499999.0
2006-11-30 16:40:00,1.95742,1.95779,1.9573,1.95769,240200000.0
2006-11-30 16:45:00,1.95746,1.95768,1.95711,1.95763,265599998.0
2006-11-30 16:50:00,1.95765,1.9577,1.95702,1.95746,293300001.0
2006-11-30 16:55:00,1.95753,1.96017,1.95743,1.95868,341300002.0
2006-11-30 17:00:00,1.95872,1.96059,1.95808,1.96048,296499999.0
2006-11-30 17:05:00,1.96083,1.96254,1.96081,1.9619,273399997.0
2006-11-30 17:10:00,1.96175,1.96302,1.96158,1.96268,321500002.0
2006-11-30 17:15:00,1.96257,1.96288,1.96162,1.96215,205900001.0
2006-11-30 17:20:00,1.96211,1.96244,1.96174,1.96235,335699998.0
2006-11-30 17:25:00,1.96231,1.96235,1.96154,1.96235,309399997.0
2006-11-30 17:30:00,1.96254,1.96346,1.96227,1.96284,267396998.0
2006-11-30 17:35:00,1.96281,1.96307,1.96242,1.96251,294599998.0
2006-11-30 17:40:00,1.9625,1.96262,1.96212,1.96259,287400002.0
2006-11-30 17:45:00,1.96314,1.96421,1.96314,1.96364,248900002.0
2006-11-30 17:50:00,1.96331,1.96334,1.96271,1.96334,317999997.0
2006-11-30 17:55:00,1.96367,1.96699,1.96367,1.96677,216200000.0
2006-11-30 18:00:00,1.96667,1.96706,1.9663,1.96646,4262399994.0
2006-11-30 18:05:00,1.96641,1.96671,1.9656,1.96671,4873146987.0
2006-11-30 18:10:00,1.96675,1.96833,1.96648,1.96816,3437700001.0
2006-11-30 18:15:00,1.96847,1.96928,1.96836,1.96877,3456099985.0
2006-11-30 18:20:00,1.96868,1.96909,1.96805,1.96813,3298000006.0
2006-11-30 18:25:00,1.96802,1.96813,1.96717,1.96768,3251700000.0
2006-11-30 18:30:00,1.96769,1.96904,1.9676,1.96864,2911696994.0
2006-11-30 18:35:00,1.96855,1.96867,1.96778,1.9682,864970002.0
2006-11-30 18:40:00,1.96818,1.96856,1.96796,1.96804,1431870002.0
2006-11-30 18:45:00,1.96795,1.96824,1.96749,1.96795,1173899999.0
2006-11-30 18:50:00,1.96803,1.96855,1.96785,1.96795,1880900002.0
2006-11-30 18:55:00,1.96805,1.96886,1.96805,1.96886,2379450002.0
2006-11-30 19:00:00,1.96891,1.9698,1.96891,1.96925,1388600003.0
2006-11-30 19:05:00,1.96923,1.96929,1.96859,1.96897,1860650001.0
2006-11-30 19:10:00,1.96887,1.96891,1.96852,1.96891,1407299990.0
2006-11-30 19:15:00,1.96893,1.96943,1.96883,1.96921,1352200004.0
2006-11-30 19:20:00,1.96923,1.96923,1.96867,1.96873,1420150004.0
2006-11-30 19:25:00,1.96871,1.96871,1.96812,1.9682,1545400001.0
2006-11-30 19:30:00,1.9682,1.96832,1.96815,1.9682,1616399993.0
2006-11-30 19:35:00,1.96835,1.96871,1.96809,1.9683,1279200002.0
2006-11-30 19:40:00,1.96829,1.96871,1.96828,1.96852,1504200004.0
2006-11-30 19:45:00,1.96847,1.96847,1.96783,1.96795,946099997.0
2006-11-30 19:50:00,1.96795,1.96809,1.9677,1.96778,1118370002.0
2006-11-30 19:55:00,1.96773,1.96781,1.9675,1.96756,1356100002.0
2006-11-30 20:00:00,1.96748,1.9675,1.9671,1.96735,937800001.0
2006-11-30 20:05:00,1.96745,1.96752,1.96695,1.96715,838799998.0
2006-11-30 20:10:00,1.96714,1.96771,1.96689,1.96748,937770003.0
2006-11-30 20:15:00,1.96736,1.96746,1.96711,1.96728,870200004.0
2006-11-30 20:20:00,1.96719,1.96741,1.96712,1.96737,883199999.0
2006-11-30 20:25:00,1.96738,1.9676,1.96695,1.96695,1499750000.0
2006-11-30 20:30:00,1.9669,1.96717,1.96685,1.9671,2306646997.0
2006-11-30 20:35:00,1.9671,1.96726,1.96694,1.96707,1049800001.0
2006-11-30 20:40:00,1.96709,1.96727,1.96696,1.96715,1053500005.0
2006-11-30 20:45:00,1.96712,1.96722,1.96685,1.96708,979800007.0
2006-11-30 20:50:00,1.96702,1.96718,1.9665,1.96656,2037900003.0
2006-11-30 20:55:00,1.9666,1.96682,1.9665,1.9667,2067099995.0
2006-11-30 21:00:00,1.96666,1.9667,1.96621,1.96656,1216299997.0
2006-11-30 21:05:00,1.96645,1.96665,1.96631,1.96658,618499999.0
2006-11-30 21:10:00,1.96663,1.96678,1.96639,1.9667,832546993.0
2006-11-30 21:15:00,1.96673,1.96675,1.966,1.96614,608500003.0
2006-11-30 21:20:00,1.96615,1.96615,1.96577,1.96577,904799999.0
2006-11-30 21:25:00,1.96572,1.96585,1.96535,1.96571,547299994.0
2006-11-30 21:30:00,1.96577,1.96577,1.96528,1.96528,867100004.0
2006-11-30 21:35:00,1.9654,1.96551,1.96514,1.96546,625470000.0
2006-11-30 21:40:00,1.96542,1.96552,1.96517,1.96523,665699997.0
2006-11-30 21:45:00,1.96524,1.96546,1.96518,1.96546,587200003.0
2006-11-30 21:50:00,1.96556,1.96581,1.96547,1.96567,404499999.0
2006-11-30 21:55:00,1.96567,1.96594,1.96558,1.96577,957050001.0
2006-11-30 22:00:00,1.96595,1.96648,1.96575,1.96648,979149999.0
2006-11-30 22:05:00,1.96638,1.96638,1.96606,1.96609,457499995.0
2006-11-30 22:10:00,1.96603,1.96603,1.9657,1.96581,370400002.0
2006-11-30 22:15:00,1.96582,1.96589,1.96558,1.9658,743999998.0
2006-11-30 22:20:00,1.96579,1.96585,1.96563,1.96577,572800002.0
2006-11-30 22:25:00,1.96582,1.96597,1.96572,1.96585,404200001.0
2006-11-30 22:30:00,1.96584,1.96611,1.96569,1.9658,744600004.0
2006-11-30 22:35:00,1.96592,1.96634,1.96586,1.96631,314699999.0
2006-11-30 22:40:00,1.9663,1.96644,1.96624,1.96633,420350001.0
2006-11-30 22:45:00,1.96631,1.96631,1.9661,1.96615,325700001.0
2006-11-30 22:50:00,1.96613,1.96621,1.96563,1.96595,246199999.0
2006-11-30 22:55:00,1.96595,1.966,1.9655,1.96555,392000001.0
2006-11-30 23:00:00,1.96544,1.96552,1.96516,1.96547,255199999.0
2006-11-30 23:05:00,1.96543,1.9655,1.96525,1.9653,207699999.0
2006-11-30 23:10:00,1.96526,1.96534,1.96489,1.96499,351999997.0
2006-11-30 23:15:00,1.96494,1.96522,1.96476,1.96497,313899997.0
2006-11-30 23:20:00,1.96514,1.9652,1.96489,1.96503,295299999.0
2006-11-30 23:25:00,1.965,1.96505,1.96486,1.96503,298000001.0
2006-11-30 23:30:00,1.96504,1.96527,1.96504,1.9652,240099998.0
2006-11-30 23:35:00,1.96518,1.96549,1.96506,1.96521,319600000.0
2006-11-30 23:40:00,1.96522,1.96559,1.96515,1.96556,213499998.0
2006-11-30 23:45:00,1.96561,1.96607,1.96555,1.96606,172050001.0
2006-11-30 23:50:00,1.9662,1.9667,1.9661,1.96643,337099999.0
2006-11-30 23:55:00,1.96645,1.96654,1.96575,1.96575,240200000.0
2006-12-01 00:00:00,1.9656,1.966,1.9656,1.96575,211899999.0
2006-12-01 00:05:00,1.96579,1.96586,1.9656,1.9656,308300001.0
2006-12-01 00:10:00,1.96558,1.96563,1.96515,1.9652,218800004.0
2006-12-01 00:15:00,1.96527,1.96548,1.96515,1.9653,186199999.0
2006-12-01 00:20:00,1.96539,1.96547,1.96532,1.96538,162199999.0
2006-12-01 00:25:00,1.96534,1.96553,1.96528,1.96538,264600000.0
2006-12-01 00:30:00,1.96535,1.96535,1.96497,1.96514,236500001.0
2006-12-01 00:35:00,1.96504,1.96517,1.96488,1.9651,194000000.0
2006-12-01 00:40:00,1.9651,1.96534,1.96481,1.96513,278000001.0
2006-12-01 00:45:00,1.96509,1.96537,1.96486,1.9652,240850000.0
2006-12-01 00:50:00,1.96519,1.96521,1.96467,1.9648,244000001.0
2006-12-01 00:55:00,1.96475,1.96517,1.96474,1.9651,366499999.0
2006-12-01 01:00:00,1.96528,1.96543,1.96505,1.96508,226100000.0
2006-12-01 01:05:00,1.96516,1.96546,1.96508,1.9654,220700000.0
2006-12-01 01:10:00,1.96526,1.96564,1.96526,1.96557,217599999.0
2006-12-01 01:15:00,1.96523,1.96555,1.96509,1.96525,307700004.0
2006-12-01 01:20:00,1.96504,1.96511,1.96493,1.96502,104699999.0
2006-12-01 01:25:00,1.96504,1.96513,1.9647,1.9651,192900000.0
2006-12-01 01:30:00,1.96511,1.96511,1.96468,1.96483,243100000.0
2006-12-01 01:35:00,1.96475,1.96536,1.96473,1.96533,275600002.0
2006-12-01 01:40:00,1.96524,1.96549,1.96494,1.96516,385900000.0
2006-12-01 01:45:00,1.96517,1.96528,1.965,1.96521,292900001.0
2006-12-01 01:50:00,1.96534,1.96625,1.96531,1.96617,196000000.0
2006-12-01 01:55:00,1.96614,1.96618,1.96554,1.96601,247200001.0
2006-12-01 02:00:00,1.96633,1.96699,1.96633,1.96645,262400000.0
2006-12-01 02:05:00,1.96646,1.96665,1.96642,1.96665,127500000.0
2006-12-01 02:10:00,1.96662,1.96662,1.96622,1.96656,349799995.0
2006-12-01 02:15:00,1.9666,1.96665,1.9664,1.96648,217699999.0
2006-12-01 02:20:00,1.96649,1.96655,1.96622,1.96638,235400002.0
2006-12-01 02:25:00,1.96635,1.96653,1.96622,1.96622,360700000.0
2006-12-01 02:30:00,1.96635,1.96648,1.96608,1.96647,196100001.0
2006-12-01 02:35:00,1.96648,1.96652,1.96635,1.96652,359500005.0
2006-12-01 02:40:00,1.96648,1.96655,1.96641,1.96655,227499998.0
2006-12-01 02:45:00,1.96651,1.9666,1.96634,1.96657,365199998.0
2006-12-01 02:50:00,1.9665,1.96662,1.96647,1.96654,243599999.0
2006-12-01 02:55:00,1.96657,1.96668,1.96639,1.96664,257800001.0
2006-12-01 03:00:00,1.96686,1.96701,1.96672,1.96674,242850000.0
2006-12-01 03:05:00,1.96667,1.96675,1.9666,1.96673,200699998.0
2006-12-01 03:10:00,1.96668,1.96705,1.9665,1.96705,172300000.0
2006-12-01 03:15:00,1.96684,1.96684,1.96629,1.96645,123500001.0
2006-12-01 03:20:00,1.96659,1.96659,1.96642,1.96646,181999998.0
2006-12-01 03:25:00,1.96638,1.96689,1.96638,1.96682,310599997.0
2006-12-01 03:30:00,1.96687,1.967,1.96664,1.96671,192099999.0
2006-12-01 03:35:00,1.96678,1.96699,1.96673,1.9669,228000001.0
2006-12-01 03:40:00,1.96693,1.96733,1.96684,1.96707,235700000.0
2006-12-01 03:45:00,1.96708,1.96715,1.96671,1.96675,112100001.0
2006-12-01 03:50:00,1.96673,1.96699,1.96661,1.96668,298000001.0
2006-12-01 03:55:00,1.96672,1.96703,1.96654,1.967,193400000.0
2006-12-01 04:00:00,1.96695,1.96701,1.96678,1.9669,221199995.0
2006-12-01 04:05:00,1.96689,1.96694,1.96647,1.9665,393399999.0
2006-12-01 04:10:00,1.96647,1.96679,1.96639,1.96652,248399999.0
2006-12-01 04:15:00,1.96658,1.96678,1.96641,1.96662,250599997.0
2006-12-01 04:20:00,1.96665,1.96735,1.96665,1.96735,203200001.0
2006-12-01 04:25:00,1.96757,1.96811,1.96757,1.96806,440899995.0
2006-12-01 04:30:00,1.96807,1.9682,1.96793,1.96811,342899999.0
2006-12-01 04:35:00,1.96806,1.96878,1.96806,1.96837,227099996.0
2006-12-01 04:40:00,1.96845,1.96845,1.96815,1.96815,284570001.0
2006-12-01 04:45:00,1.96817,1.96846,1.96813,1.96841,190100001.0
2006-12-01 04:50:00,1.96835,1.96841,1.96777,1.96793,245099999.0
2006-12-01 04:55:00,1.96786,1.9682,1.96786,1.96798,199499998.0
2006-12-01 05:00:00,1.96795,1.96798,1.96775,1.96775,91500000.0
2006-12-01 05:05:00,1.9677,1.9677,1.96717,1.96721,297000001.0
2006-12-01 05:10:00,1.96755,1.96755,1.96663,1.96668,273899997.0
2006-12-01 05:15:00,1.96678,1.96697,1.96663,1.96671,312600000.0
2006-12-01 05:20:00,1.96663,1.96692,1.96662,1.96682,359199999.0
2006-12-01 05:25:00,1.96687,1.96695,1.9668,1.9669,251000000.0
2006-12-01 05:30:00,1.9669,1.96711,1.9668,1.96697,351499999.0
2006-12-01 05:35:00,1.96683,1.96726,1.96683,1.96725,220200001.0
2006-12-01 05:40:00,1.96731,1.96755,1.96709,1.96732,254800001.0
2006-12-01 05:45:00,1.96737,1.96777,1.96737,1.96768,201800002.0
2006-12-01 05:50:00,1.96764,1.96785,1.9674,1.96762,154650000.0
2006-12-01 05:55:00,1.9676,1.96783,1.96735,1.9677,226399999.0
2006-12-01 06:00:00,1.96769,1.96789,1.96694,1.96719,339800001.0
2006-12-01 06:05:00,1.9672,1.96738,1.96706,1.96723,334099998.0
2006-12-01 06:10:00,1.96721,1.96739,1.96718,1.96738,207599999.0
2006-12-01 06:15:00,1.96742,1.96765,1.96694,1.96694,322999997.0
2006-12-01 06:20:00,1.96697,1.96749,1.96697,1.96732,343269999.0
2006-12-01 06:25:00,1.96741,1.96741,1.96656,1.96689,253100001.0
2006-12-01 06:30:00,1.9669,1.96696,1.96653,1.96667,127000000.0
2006-12-01 06:35:00,1.96669,1.9669,1.96666,1.96685,246699995.0
2006-12-01 06:40:00,1.96685,1.96713,1.96679,1.96702,196800000.0
2006-12-01 06:45:00,1.96703,1.96728,1.96695,1.96728,215600001.0
2006-12-01 06:50:00,1.96732,1.9675,1.96659,1.96682,196800000.0
2006-12-01 06:55:00,1.96672,1.96672,1.96636,1.96645,224099998.0
2006-12-01 07:00:00,1.96662,1.96665,1.9665,1.96654,262300002.0
2006-12-01 07:05:00,1.96642,1.96672,1.96635,1.96659,179299998.0
2006-12-01 07:10:00,1.96673,1.96763,1.96673,1.96752,293799998.0
2006-12-01 07:15:00,1.9676,1.96765,1.96705,1.96734,232100000.0
2006-12-01 07:20:00,1.96736,1.96744,1.9669,1.96713,276100001.0
2006-12-01 07:25:00,1.9673,1.96794,1.96694,1.96699,363750001.0
2006-12-01 07:30:00,1.96709,1.96711,1.9665,1.96673,305400002.0
2006-12-01 07:35:00,1.96684,1.96732,1.96669,1.9672,235300000.0
2006-12-01 07:40:00,1.9672,1.96744,1.96713,1.96732,274499999.0
2006-12-01 07:45:00,1.96727,1.9674,1.96715,1.96724,176900001.0
2006-12-01 07:50:00,1.96712,1.96747,1.96705,1.96705,240899999.0
2006-12-01 07:55:00,1.96695,1.96723,1.96695,1.96708,150499998.0
2006-12-01 08:00:00,1.96707,1.96712,1.96686,1.96712,269700000.0
2006-12-01 08:05:00,1.96712,1.96742,1.96695,1.9673,301499998.0
2006-12-01 08:10:00,1.96723,1.96748,1.96707,1.96741,383700001.0
2006-12-01 08:15:00,1.9674,1.96764,1.96695,1.96756,383900000.0
2006-12-01 08:20:00,1.96763,1.96923,1.96757,1.96923,281599998.0
2006-12-01 08:25:00,1.96915,1.97351,1.96911,1.97347,332100001.0
2006-12-01 08:30:00,1.97333,1.97435,1.97326,1.97396,250700001.0
2006-12-01 08:35:00,1.9741,1.97436,1.97396,1.97407,239499999.0
2006-12-01 08:40:00,1.97424,1.97456,1.97302,1.97402,334599998.0
2006-12-01 08:45:00,1.97415,1.97415,1.97329,1.97329,271499998.0
2006-12-01 08:50:00,1.97323,1.9735,1.97316,1.9732,280599999.0
2006-12-01 08:55:00,1.9732,1.97322,1.97267,1.97273,279299998.0
2006-12-01 09:00:00,1.97269,1.97275,1.97222,1.97222,276300002.0
2006-12-01 09:05:00,1.97223,1.97292,1.97223,1.97284,232699999.0
2006-12-01 09:10:00,1.97289,1.97312,1.97258,1.97307,374099998.0
2006-12-01 09:15:00,1.97313,1.97418,1.97313,1.97405,329500001.0
2006-12-01 09:20:00,1.974,1.97456,1.97394,1.97452,366000004.0
2006-12-01 09:25:00,1.97438,1.97449,1.97426,1.97443,401600004.0
2006-12-01 09:30:00,1.97434,1.9747,1.97327,1.97328,288000001.0
2006-12-01 09:35:00,1.97323,1.97363,1.9728,1.9729,244900000.0
2006-12-01 09:40:00,1.9729,1.97327,1.97274,1.97312,351800002.0
2006-12-01 09:45:00,1.97313,1.97369,1.97313,1.97366,242799998.0
2006-12-01 09:50:00,1.97372,1.97445,1.97352,1.97445,300799999.0
2006-12-01 09:55:00,1.97445,1.97454,1.9732,1.97321,301999998.0
2006-12-01 10:00:00,1.97323,1.97327,1.97154,1.97197,349000000.0
2006-12-01 10:05:00,1.9719,1.97216,1.97153,1.97204,207300000.0
2006-12-01 10:10:00,1.972,1.9721,1.97161,1.97195,351900000.0
2006-12-01 10:15:00,1.97204,1.97236,1.97157,1.97165,304100002.0
2006-12-01 10:20:00,1.97162,1.97177,1.9702,1.97058,362200003.0
2006-12-01 10:25:00,1.97067,1.97118,1.96904,1.96904,333199999.0
2006-12-01 10:30:00,1.96879,1.96946,1.96861,1.96907,360999998.0
2006-12-01 10:35:00,1.96903,1.96919,1.96828,1.96861,340300001.0
2006-12-01 10:40:00,1.96868,1.96913,1.96861,1.96902,392500001.0
2006-12-01 10:45:00,1.96897,1.96903,1.96851,1.96903,262099998.0
2006-12-01 10:50:00,1.96907,1.96907,1.96783,1.96793,307699999.0
2006-12-01 10:55:00,1.96788,1.96788,1.96745,1.96772,411950003.0
2006-12-01 11:00:00,1.96777,1.96852,1.96754,1.96832,377449996.0
2006-12-01 11:05:00,1.96837,1.96959,1.96837,1.9695,323899996.0
2006-12-01 11:10:00,1.9694,1.96956,1.96861,1.96911,278200001.0
2006-12-01 11:15:00,1.96913,1.96913,1.96866,1.9688,369500001.0
2006-12-01 11:20:00,1.96894,1.96968,1.96881,1.96968,242800000.0
2006-12-01 11:25:00,1.96952,1.97065,1.96949,1.9698,307099997.0
2006-12-01 11:30:00,1.96957,1.96957,1.96725,1.96725,418900001.0
2006-12-01 11:35:00,1.96699,1.96858,1.9665,1.96853,375600002.0
2006-12-01 11:40:00,1.96847,1.96858,1.96708,1.96738,409100002.0
2006-12-01 11:45:00,1.96742,1.96791,1.96654,1.96664,483999998.0
2006-12-01 11:50:00,1.96667,1.96677,1.96559,1.96577,365000002.0
2006-12-01 11:55:00,1.96576,1.96601,1.96528,1.96552,385199999.0
2006-12-01 12:00:00,1.96551,1.96551,1.96469,1.96488,375400005.0
2006-12-01 12:05:00,1.9651,1.96555,1.96496,1.96535,322700004.0
2006-12-01 12:10:00,1.9653,1.96596,1.96482,1.96596,295099999.0
2006-12-01 12:15:00,1.96593,1.96602,1.96496,1.96496,354399999.0
2006-12-01 12:20:00,1.96505,1.96512,1.96367,1.96392,219299999.0
2006-12-01 12:25:00,1.96401,1.96701,1.96388,1.96701,388600000.0
2006-12-01 12:30:00,1.96706,1.96791,1.96706,1.96735,251999998.0
2006-12-01 12:35:00,1.96738,1.96761,1.96693,1.96693,258300000.0
2006-12-01 12:40:00,1.96685,1.96685,1.96612,1.96624,296300001.0
2006-12-01 12:45:00,1.96632,1.96643,1.96593,1.96593,318849998.0
2006-12-01 12:50:00,1.96585,1.96628,1.96578,1.96605,430899994.0
2006-12-01 12:55:00,1.96626,1.96639,1.9657,1.9661,411099999.0
2006-12-01 13:00:00,1.96619,1.96669,1.96614,1.96669,463750002.0
2006-12-01 13:05:00,1.96673,1.9668,1.96555,1.96564,327699999.0
2006-12-01 13:10:00,1.96557,1.96633,1.96551,1.96624,241799999.0
2006-12-01 13:15:00,1.96643,1.96737,1.96643,1.96726,254400000.0
2006-12-01 13:20:00,1.96727,1.96846,1.96708,1.96828,261600000.0
2006-12-01 13:25:00,1.96824,1.96824,1.96704,1.96704,402300001.0
2006-12-01 13:30:00,1.96712,1.96723,1.96664,1.96669,419100002.0
2006-12-01 13:35:00,1.9668,1.96738,1.96617,1.96738,396300000.0
2006-12-01 13:40:00,1.96728,1.96853,1.96723,1.96753,454900003.0
2006-12-01 13:45:00,1.96785,1.96807,1.96725,1.96759,300799996.0
2006-12-01 13:50:00,1.96746,1.96786,1.96746,1.96786,486900001.0
2006-12-01 13:55:00,1.96775,1.96794,1.96739,1.96787,337500001.0
2006-12-01 14:00:00,1.96788,1.96828,1.96782,1.9681,295799999.0
2006-12-01 14:05:00,1.96799,1.96827,1.96789,1.96806,347900002.0
2006-12-01 14:10:00,1.96802,1.96814,1.96768,1.96769,423700003.0
2006-12-01 14:15:00,1.96762,1.96768,1.96677,1.96725,175000000.0
2006-12-01 14:20:00,1.96716,1.96797,1.96716,1.96767,338000004.0
2006-12-01 14:25:00,1.96763,1.96763,1.96713,1.96713,337100000.0
2006-12-01 14:30:00,1.96711,1.96775,1.96701,1.9672,296900004.0
2006-12-01 14:35:00,1.9672,1.96826,1.9672,1.96784,251999999.0
2006-12-01 14:40:00,1.96785,1.96832,1.96781,1.96795,217550000.0
2006-12-01 14:45:00,1.9679,1.96809,1.96764,1.96774,281999997.0
2006-12-01 14:50:00,1.96777,1.96809,1.9677,1.96797,445200001.0
2006-12-01 14:55:00,1.96797,1.9686,1.96791,1.96818,307299998.0
2006-12-01 15:00:00,1.96809,1.96946,1.968,1.96917,367900000.0
2006-12-01 15:05:00,1.96922,1.96929,1.96878,1.96883,427400004.0
2006-12-01 15:10:00,1.96875,1.96901,1.96829,1.96829,504900002.0
2006-12-01 15:15:00,1.96818,1.96864,1.96808,1.96835,302600002.0
2006-12-01 15:20:00,1.96853,1.96864,1.96816,1.96838,349496993.0
2006-12-01 15:25:00,1.96833,1.96854,1.96775,1.9678,318100002.0
2006-12-01 15:30:00,1.96778,1.96793,1.9672,1.96752,364600002.0
2006-12-01 15:35:00,1.96767,1.96769,1.96735,1.96767,295600000.0
2006-12-01 15:40:00,1.96774,1.96844,1.96774,1.96841,297600001.0
2006-12-01 15:45:00,1.96844,1.96863,1.96802,1.96858,384299996.0
2006-12-01 15:50:00,1.96855,1.96921,1.96849,1.96913,304300000.0
2006-12-01 15:55:00,1.96905,1.96932,1.96871,1.96898,224200001.0
2006-12-01 16:00:00,1.9689,1.96915,1.96878,1.96886,445499999.0
2006-12-01 16:05:00,1.9689,1.96896,1.96866,1.96877,307599997.0
2006-12-01 16:10:00,1.96877,1.96987,1.96877,1.96972,345900000.0
2006-12-01 16:15:00,1.97011,1.97156,1.96958,1.9715,285700001.0
2006-12-01 16:20:00,1.97148,1.97287,1.97129,1.97182,286850000.0
2006-12-01 16:25:00,1.97192,1.97226,1.97143,1.97143,415400003.0
2006-12-01 16:30:00,1.9711,1.97225,1.97066,1.97219,359099999.0
2006-12-01 16:35:00,1.972,1.97219,1.97184,1.97192,302800001.0
2006-12-01 16:40:00,1.97177,1.97265,1.97167,1.97231,456000000.0
2006-12-01 16:45:00,1.97223,1.97234,1.97202,1.97234,337700000.0
2006-12-01 16:50:00,1.97231,1.97245,1.97212,1.97233,274599999.0
2006-12-01 16:55:00,1.97233,1.97298,1.97186,1.97212,298599998.0
2006-12-01 17:00:00,1.97178,1.97594,1.97178,1.9748,421299997.0
2006-12-01 17:05:00,1.97516,1.97728,1.97515,1.97728,253000002.0
2006-12-01 17:10:00,1.97746,1.97861,1.97719,1.97737,389200002.0
2006-12-01 17:15:00,1.97701,1.97805,1.9765,1.97805,299399999.0
2006-12-01 17:20:00,1.97825,1.97858,1.97792,1.97802,373600001.0
2006-12-01 17:25:00,1.97803,1.98084,1.97792,1.98084,327599996.0
2006-12-01 17:30:00,1.9808,1.98084,1.97972,1.98002,279700002.0
2006-12-01 17:35:00,1.98053,1.98449,1.98053,1.98342,224700001.0
2006-12-01 17:40:00,1.98328,1.98384,1.98174,1.98257,400999999.0
2006-12-01 17:45:00,1.98245,1.98367,1.98223,1.98347,341200002.0
2006-12-01 17:50:00,1.98311,1.98339,1.98292,1.98303,271200002.0
2006-12-01 17:55:00,1.98269,1.98269,1.98052,1.98052,235350000.0
2006-12-01 18:00:00,1.98047,1.98144,1.98043,1.98097,4465440013.0
2006-12-01 18:05:00,1.98093,1.98168,1.98076,1.98097,5210116985.0
2006-12-01 18:10:00,1.98093,1.98095,1.97941,1.97976,3602299996.0
2006-12-01 18:15:00,1.97989,1.98079,1.97971,1.98006,3318970005.0
2006-12-01 18:20:00,1.98011,1.98144,1.97994,1.98144,3439249996.0
2006-12-01 18:25:00,1.98143,1.98143,1.98005,1.98025,3108000006.0
2006-12-01 18:30:00,1.98024,1.98038,1.97883,1.97883,2698949995.0
2006-12-01 18:35:00,1.9788,1.97907,1.97796,1.97815,1066100000.0
2006-12-01 18:40:00,1.9782,1.97989,1.9782,1.97967,1517799999.0
2006-12-01 18:45:00,1.97972,1.97985,1.97859,1.97873,976000006.0
2006-12-01 18:50:00,1.97878,1.97894,1.97839,1.97892,1731369997.0
2006-12-01 18:55:00,1.979,1.97922,1.97871,1.979,2389399997.0
2006-12-01 19:00:00,1.97917,1.97932,1.97889,1.97932,1831349997.0
2006-12-01 19:05:00,1.97937,1.98036,1.97937,1.98002,1688699995.0
2006-12-01 19:10:00,1.98003,1.98041,1.97994,1.98035,1479949994.0
2006-12-01 19:15:00,1.98035,1.98101,1.98028,1.98057,1429749997.0
2006-12-01 19:20:00,1.98053,1.98063,1.97944,1.97975,1592000001.0
2006-12-01 19:25:00,1.97972,1.97973,1.97858,1.97897,1666999995.0
2006-12-01 19:30:00,1.979,1.97905,1.97843,1.97843,1666999998.0
2006-12-01 19:35:00,1.97841,1.97867,1.97832,1.97867,1302400003.0
2006-12-01 19:40:00,1.97872,1.97886,1.97847,1.97852,1658200005.0
2006-12-01 19:45:00,1.9785,1.97877,1.9784,1.97875,950800001.0
2006-12-01 19:50:00,1.97874,1.97929,1.9786,1.97917,1038570003.0
2006-12-01 19:55:00,1.97915,1.98007,1.97912,1.9798,1248700002.0
2006-12-01 20:00:00,1.97972,1.97999,1.979,1.97995,971746995.0
2006-12-01 20:05:00,1.97998,1.97998,1.97909,1.97912,951399993.0
2006-12-01 20:10:00,1.97912,1.97933,1.97909,1.9792,975699995.0
2006-12-01 20:15:00,1.9792,1.97928,1.97877,1.97879,965799999.0
2006-12-01 20:20:00,1.97869,1.97884,1.97824,1.97863,1012849996.0
2006-12-01 20:25:00,1.97851,1.97879,1.97841,1.97862,1817900010.0
2006-12-01 20:30:00,1.97864,1.97912,1.97861,1.97907,2605599991.0
2006-12-01 20:35:00,1.97909,1.97931,1.97889,1.97925,942700003.0
2006-12-01 20:40:00,1.97941,1.97966,1.97921,1.97961,934299996.0
2006-12-01 20:45:00,1.97975,1.97991,1.97932,1.97936,887300001.0
2006-12-01 20:50:00,1.97927,1.97983,1.97918,1.9795,1901799999.0
2006-12-01 20:55:00,1.9795,1.97992,1.97947,1.97958,2000850000.0
2006-12-01 21:00:00,1.97958,1.97965,1.97931,1.97948,1393669998.0
2006-12-01 21:05:00,1.9795,1.97981,1.97932,1.97973,637699998.0
2006-12-01 21:10:00,1.97982,1.97983,1.97928,1.97958,810699998.0
2006-12-01 21:15:00,1.9796,1.97973,1.9794,1.97972,711199998.0
2006-12-01 21:20:00,1.97979,1.97992,1.9796,1.97973,988800000.0
2006-12-01 21:25:00,1.9797,1.98005,1.97957,1.98,665999994.0
2006-12-01 21:30:00,1.97999,1.97999,1.9795,1.97962,908500002.0
2006-12-01 21:35:00,1.97977,1.97994,1.97937,1.97988,618499997.0
2006-12-01 21:40:00,1.97983,1.981,1.97983,1.97988,655499999.0
2006-12-01 21:45:00,1.97984,1.98081,1.97984,1.98015,586300000.0
2006-12-01 21:50:00,1.98004,1.98033,1.97999,1.98005,512600000.0
2006-12-01 21:55:00,1.97993,1.98049,1.97951,1.98025,933499998.0
2006-12-01 22:00:00,1.98035,1.98035,1.97977,1.97986,839549998.0
2006-12-01 22:05:00,1.97986,1.97994,1.97968,1.97994,451500001.0
2006-12-01 22:10:00,1.98,1.98012,1.97991,1.9801,355499999.0
2006-12-01 22:15:00,1.98023,1.98028,1.97977,1.97985,888649995.0
2006-12-01 22:20:00,1.9799,1.98009,1.97962,1.97985,528500000.0
2006-12-01 22:25:00,1.97988,1.9799,1.97928,1.97928,566499997.0
2006-12-01 22:30:00,1.97924,1.9797,1.97911,1.97952,634299997.0
2006-12-01 22:35:00,1.97957,1.97989,1.97939,1.97989,324099999.0
2006-12-01 22:40:00,1.97986,1.98016,1.97928,1.97932,357500002.0
2006-12-01 22:45:00,1.97931,1.97943,1.97912,1.97932,323000000.0
2006-12-01 22:50:00,1.97937,1.97959,1.97915,1.97936,248399996.0
2006-12-01 22:55:00,1.97937,1.97959,1.97933,1.97945,336150000.0
2006-12-01 23:00:00,1.97927,1.97955,1.97926,1.97953,254400000.0
2006-12-01 23:05:00,1.97962,1.97989,1.97954,1.97969,281200002.0
2006-12-01 23:10:00,1.97958,1.97976,1.9794,1.97952,263199999.0
2006-12-01 23:15:00,1.97954,1.97965,1.97926,1.97936,267799996.0
2006-12-01 23:20:00,1.97943,1.97965,1.9792,1.97965,282499998.0
2006-12-01 23:25:00,1.97963,1.98014,1.97954,1.98011,254599998.0
2006-12-01 23:30:00,1.98005,1.98018,1.97993,1.97993,287699996.0
2006-12-01 23:35:00,1.98,1.9804,1.98,1.9804,128870002.0
2006-12-01 23:40:00,1.9804,1.9804,1.98014,1.98039,185800000.0
2006-12-01 23:45:00,1.98048,1.98048,1.97983,1.9801,232899998.0
2006-12-01 23:50:00,1.98014,1.98027,1.97983,1.98005,219999999.0
2006-12-01 23:55:00,1.98006,1.9809,1.98003,1.9809,163100001.0
2006-12-04 00:00:00,1.9834,1.9834,1.9824,1.9824,177499995.0
2006-12-04 00:05:00,1.9825,1.9828,1.9823,1.9825,177499995.0
2006-12-04 00:10:00,1.9824,1.9827,1.982,1.9825,177499995.0
2006-12-04 00:15:00,1.9826,1.9837,1.9826,1.9837,106499997.0
2006-12-04 00:20:00,1.9836,1.9838,1.9833,1.9834,141999996.0
2006-12-04 00:25:00,1.9833,1.9833,1.9825,1.9825,141999996.0
2006-12-04 00:30:00,1.9824,1.9824,1.9817,1.9819,177499995.0
2006-12-04 00:35:00,1.9818,1.9818,1.9815,1.9816,141999996.0
2006-12-04 00:40:00,1.9815,1.9822,1.9815,1.9819,141999996.0
2006-12-04 00:45:00,1.982,1.9825,1.982,1.9824,141999996.0
2006-12-04 00:50:00,1.9823,1.9824,1.9821,1.9823,141999996.0
2006-12-04 00:55:00,1.982,1.982,1.9816,1.9816,106499997.0
2006-12-04 01:00:00,1.9814,1.9816,1.9801,1.9806,177499995.0
2006-12-04 01:05:00,1.9804,1.9807,1.9802,1.9802,141999996.0
2006-12-04 01:10:00,1.9803,1.9806,1.9803,1.9804,141999996.0
2006-12-04 01:15:00,1.9805,1.9809,1.9804,1.9805,141999996.0
2006-12-04 01:20:00,1.9806,1.981,1.9806,1.981,70999998.0
2006-12-04 01:30:00,1.9811,1.9812,1.981,1.981,106499997.0
2006-12-04 01:35:00,1.9809,1.9811,1.9809,1.9811,70999998.0
2006-12-04 01:40:00,1.9812,1.9814,1.9808,1.9808,177499995.0
2006-12-04 01:45:00,1.9809,1.9811,1.9807,1.9809,177499995.0
2006-12-04 01:50:00,1.9808,1.9809,1.9808,1.9809,70999998.0
2006-12-04 01:55:00,1.9808,1.9809,1.9806,1.9808,177499995.0
2006-12-04 02:00:00,1.98163,1.98163,1.98024,1.9804,381599999.0
2006-12-04 02:05:00,1.98042,1.98058,1.98019,1.98019,174200000.0
2006-12-04 02:10:00,1.98039,1.98065,1.98038,1.9805,340600001.0
2006-12-04 02:15:00,1.98055,1.98077,1.98042,1.98057,239299997.0
2006-12-04 02:20:00,1.98059,1.98119,1.98059,1.981,285800001.0
2006-12-04 02:25:00,1.98093,1.98106,1.98087,1.98098,225000000.0
2006-12-04 02:30:00,1.98107,1.98123,1.98082,1.981,304299994.0
2006-12-04 02:35:00,1.98103,1.98113,1.98087,1.98113,236500000.0
2006-12-04 02:40:00,1.98121,1.98142,1.98089,1.98106,393400000.0
2006-12-04 02:45:00,1.98105,1.98114,1.98056,1.98083,270599998.0
2006-12-04 02:50:00,1.98084,1.98095,1.98081,1.98093,220700000.0
2006-12-04 02:55:00,1.98086,1.98086,1.98058,1.98075,352700001.0
2006-12-04 03:00:00,1.98071,1.98083,1.98055,1.98061,315600000.0
2006-12-04 03:05:00,1.9806,1.98088,1.9806,1.98077,172299999.0
2006-12-04 03:10:00,1.98087,1.98092,1.97968,1.97968,203049999.0
2006-12-04 03:15:00,1.9797,1.9797,1.9784,1.97925,321699998.0
2006-12-04 03:20:00,1.97932,1.97948,1.97899,1.97904,351900000.0
2006-12-04 03:25:00,1.97902,1.9791,1.97865,1.97885,211700001.0
2006-12-04 03:30:00,1.97865,1.9789,1.97842,1.97873,243999997.0
2006-12-04 03:35:00,1.97876,1.97907,1.97863,1.97901,163350000.0
2006-12-04 03:40:00,1.97912,1.97922,1.9789,1.97904,342599995.0
2006-12-04 03:45:00,1.9791,1.97931,1.9791,1.9793,220300000.0
2006-12-04 03:50:00,1.97937,1.97937,1.97895,1.97898,334299998.0
2006-12-04 03:55:00,1.979,1.97952,1.97895,1.97952,274900000.0
2006-12-04 04:00:00,1.9794,1.97965,1.9791,1.97965,211200002.0
2006-12-04 04:05:00,1.97965,1.97991,1.97953,1.97963,340049996.0
2006-12-04 04:10:00,1.97963,1.97979,1.97918,1.97961,221300001.0
2006-12-04 04:15:00,1.97972,1.97985,1.97961,1.97978,279699996.0
2006-12-04 04:20:00,1.97975,1.97985,1.97949,1.97958,225200001.0
2006-12-04 04:25:00,1.97956,1.97968,1.97942,1.97955,188700000.0
2006-12-04 04:30:00,1.97948,1.97953,1.97926,1.97926,223299999.0
2006-12-04 04:35:00,1.97927,1.97945,1.97926,1.97937,293100004.0
2006-12-04 04:40:00,1.97941,1.97945,1.97926,1.97926,235700001.0
2006-12-04 04:45:00,1.97934,1.97943,1.97924,1.97935,171399999.0
2006-12-04 04:50:00,1.97932,1.97932,1.97842,1.97842,217700002.0
2006-12-04 04:55:00,1.9785,1.97857,1.97828,1.97856,292400002.0
2006-12-04 05:00:00,1.97842,1.97842,1.97764,1.97805,332199999.0
2006-12-04 05:05:00,1.97816,1.97868,1.97816,1.97848,254100005.0
2006-12-04 05:10:00,1.97836,1.97849,1.97822,1.97822,331799999.0
2006-12-04 05:15:00,1.97825,1.97848,1.97817,1.97817,235600001.0
2006-12-04 05:20:00,1.97815,1.9786,1.97805,1.9786,388499999.0
2006-12-04 05:25:00,1.97857,1.97862,1.97838,1.97848,308600000.0
2006-12-04 05:30:00,1.97852,1.97859,1.97801,1.97834,292699999.0
2006-12-04 05:35:00,1.97828,1.97859,1.97819,1.97834,392999995.0
2006-12-04 05:40:00,1.97832,1.97832,1.97797,1.9781,259800001.0
2006-12-04 05:45:00,1.97816,1.9783,1.9781,1.97817,342200000.0
2006-12-04 05:50:00,1.97823,1.97832,1.97807,1.97824,286200002.0
2006-12-04 05:55:00,1.97819,1.97842,1.97814,1.97839,235200002.0
2006-12-04 06:00:00,1.97839,1.97839,1.97779,1.97788,261900003.0
2006-12-04 06:05:00,1.97787,1.97789,1.9765,1.97667,358500001.0
2006-12-04 06:10:00,1.97672,1.97689,1.97648,1.97648,278000000.0
2006-12-04 06:15:00,1.97657,1.9771,1.97635,1.9771,408099993.0
2006-12-04 06:20:00,1.97713,1.97765,1.97698,1.97747,406899997.0
2006-12-04 06:25:00,1.97756,1.97795,1.97736,1.97785,250100002.0
2006-12-04 06:30:00,1.97778,1.97805,1.97755,1.97762,341899999.0
2006-12-04 06:35:00,1.97763,1.9777,1.97748,1.9775,226400002.0
2006-12-04 06:40:00,1.97752,1.97753,1.97732,1.97735,230900000.0
2006-12-04 06:45:00,1.97739,1.97842,1.97738,1.97788,226399998.0
2006-12-04 06:50:00,1.9779,1.97796,1.9776,1.97795,269900003.0
2006-12-04 06:55:00,1.9779,1.97801,1.97769,1.97769,209699998.0
2006-12-04 07:00:00,1.97789,1.97795,1.97771,1.9779,319000002.0
2006-12-04 07:05:00,1.97785,1.97791,1.9776,1.97774,190800001.0
2006-12-04 07:10:00,1.97777,1.97792,1.97752,1.97775,274000002.0
2006-12-04 07:15:00,1.97782,1.97807,1.97755,1.97776,331200001.0
2006-12-04 07:20:00,1.97778,1.97798,1.9777,1.97779,443600000.0
2006-12-04 07:25:00,1.97779,1.97838,1.97774,1.97838,417100000.0
2006-12-04 07:30:00,1.97875,1.98107,1.97875,1.98105,409099998.0
2006-12-04 07:35:00,1.98108,1.98151,1.98104,1.98139,413700001.0
2006-12-04 07:40:00,1.98137,1.98137,1.98093,1.981,252050004.0
2006-12-04 07:45:00,1.98102,1.98132,1.981,1.98118,318599998.0
2006-12-04 07:50:00,1.98117,1.98123,1.98044,1.98058,213700000.0
2006-12-04 07:55:00,1.9805,1.98068,1.98007,1.9806,219700002.0
2006-12-04 08:00:00,1.98055,1.98079,1.98046,1.98049,343800004.0
2006-12-04 08:05:00,1.9804,1.9804,1.97964,1.97975,377370001.0
2006-12-04 08:10:00,1.97971,1.97983,1.97846,1.97847,381099998.0
2006-12-04 08:15:00,1.97848,1.97856,1.97786,1.97822,264800001.0
2006-12-04 08:20:00,1.97823,1.97842,1.97805,1.97834,234799999.0
2006-12-04 08:25:00,1.97831,1.97844,1.97819,1.97838,285400000.0
2006-12-04 08:30:00,1.97838,1.97894,1.97835,1.97881,363799998.0
2006-12-04 08:35:00,1.9788,1.97886,1.97832,1.97838,292300001.0
2006-12-04 08:40:00,1.97838,1.97855,1.97829,1.9784,337799998.0
2006-12-04 08:45:00,1.97855,1.97887,1.9784,1.97887,233400000.0
2006-12-04 08:50:00,1.97898,1.97962,1.97898,1.97932,319899995.0
2006-12-04 08:55:00,1.97924,1.97928,1.97842,1.97855,157749998.0
2006-12-04 09:00:00,1.97852,1.97855,1.97831,1.97833,335300004.0
2006-12-04 09:05:00,1.97831,1.9784,1.97808,1.97825,265600003.0
2006-12-04 09:10:00,1.97825,1.9784,1.97734,1.97765,329799999.0
2006-12-04 09:15:00,1.97743,1.97743,1.9767,1.97672,242499999.0
2006-12-04 09:20:00,1.97675,1.97752,1.97675,1.97751,175000000.0
2006-12-04 09:25:00,1.9775,1.97929,1.97745,1.97927,417900003.0
2006-12-04 09:30:00,1.97915,1.98037,1.97915,1.97933,336400000.0
2006-12-04 09:35:00,1.97928,1.97951,1.97771,1.97771,307899997.0
2006-12-04 09:40:00,1.97769,1.97852,1.97709,1.97761,340200002.0
2006-12-04 09:45:00,1.97766,1.97793,1.97705,1.97724,255400002.0
2006-12-04 09:50:00,1.97717,1.97717,1.97613,1.97661,338900002.0
2006-12-04 09:55:00,1.97671,1.97751,1.97666,1.97735,293700003.0
2006-12-04 10:00:00,1.97728,1.97814,1.97686,1.97693,265800001.0
2006-12-04 10:05:00,1.97693,1.97724,1.9738,1.97404,270599999.0
2006-12-04 10:10:00,1.97408,1.9748,1.97407,1.97478,303899999.0
2006-12-04 10:15:00,1.97502,1.97547,1.97498,1.97547,285099999.0
2006-12-04 10:20:00,1.97528,1.97533,1.97266,1.9729,260749999.0
2006-12-04 10:25:00,1.9729,1.97311,1.97243,1.97264,301200000.0
2006-12-04 10:30:00,1.97266,1.97326,1.97265,1.97326,332500003.0
2006-12-04 10:35:00,1.97299,1.975,1.97299,1.97484,277399998.0
2006-12-04 10:40:00,1.9751,1.97777,1.97501,1.97736,343500002.0
2006-12-04 10:45:00,1.97728,1.97728,1.976,1.976,357299997.0
2006-12-04 10:50:00,1.97607,1.97722,1.97607,1.97704,310300001.0
2006-12-04 10:55:00,1.97704,1.97938,1.97701,1.97938,505299999.0
2006-12-04 11:00:00,1.97935,1.97935,1.97742,1.97746,270699999.0
2006-12-04 11:05:00,1.97753,1.97753,1.97661,1.97671,451149999.0
2006-12-04 11:10:00,1.97648,1.97735,1.97603,1.97735,294599998.0
2006-12-04 11:15:00,1.97753,1.97878,1.97746,1.97815,324999997.0
2006-12-04 11:20:00,1.97808,1.9784,1.97794,1.9784,394100003.0
2006-12-04 11:25:00,1.97821,1.97823,1.97778,1.97796,372199996.0
2006-12-04 11:30:00,1.97792,1.97799,1.97703,1.97712,517199996.0
2006-12-04 11:35:00,1.97707,1.97781,1.97705,1.97733,377400002.0
2006-12-04 11:40:00,1.9773,1.97741,1.97669,1.97678,382399999.0
2006-12-04 11:45:00,1.97663,1.97724,1.97642,1.97642,422799999.0
2006-12-04 11:50:00,1.97642,1.97658,1.97627,1.97643,386999999.0
2006-12-04 11:55:00,1.97638,1.97638,1.97535,1.97561,411499999.0
2006-12-04 12:00:00,1.97562,1.97588,1.97532,1.97583,411000002.0
2006-12-04 12:05:00,1.97597,1.97609,1.9755,1.97609,318050003.0
2006-12-04 12:10:00,1.97617,1.97668,1.97591,1.97668,312800000.0
2006-12-04 12:15:00,1.97676,1.97728,1.97631,1.97703,297000000.0
2006-12-04 12:20:00,1.97713,1.97732,1.97657,1.97657,224799999.0
2006-12-04 12:25:00,1.97671,1.97756,1.97671,1.97755,338349997.0
2006-12-04 12:30:00,1.97745,1.97757,1.97713,1.97728,399999998.0
2006-12-04 12:35:00,1.97725,1.97777,1.97719,1.97776,298100000.0
2006-12-04 12:40:00,1.97789,1.97836,1.97774,1.97822,356500000.0
2006-12-04 12:45:00,1.97834,1.979,1.97834,1.97869,375199999.0
2006-12-04 12:50:00,1.97892,1.97926,1.97824,1.97873,407399997.0
2006-12-04 12:55:00,1.97872,1.97882,1.97813,1.97842,191900003.0
2006-12-04 13:00:00,1.97852,1.97852,1.9781,1.97825,372500001.0
2006-12-04 13:05:00,1.97823,1.97943,1.97811,1.97912,388899997.0
2006-12-04 13:10:00,1.97907,1.9794,1.97855,1.97888,354700001.0
2006-12-04 13:15:00,1.979,1.97906,1.9786,1.97882,317200000.0
2006-12-04 13:20:00,1.97883,1.97905,1.97867,1.97893,234700000.0
2006-12-04 13:25:00,1.97887,1.97887,1.97859,1.97868,272299999.0
2006-12-04 13:30:00,1.9786,1.97893,1.97853,1.97871,401900007.0
2006-12-04 13:35:00,1.97861,1.97861,1.97824,1.97839,314500005.0
2006-12-04 13:40:00,1.97851,1.97896,1.97818,1.9782,320200001.0
2006-12-04 13:45:00,1.97814,1.97827,1.97786,1.97813,429799994.0
2006-12-04 13:50:00,1.9782,1.97849,1.97792,1.97802,281200000.0
2006-12-04 13:55:00,1.97794,1.97813,1.97786,1.97796,229869998.0
2006-12-04 14:00:00,1.97804,1.97847,1.97804,1.97837,304999999.0
2006-12-04 14:05:00,1.97828,1.97892,1.97826,1.97887,275000002.0
2006-12-04 14:10:00,1.9789,1.97907,1.97873,1.97882,337499998.0
2006-12-04 14:15:00,1.97872,1.97877,1.97812,1.97863,209100000.0
2006-12-04 14:20:00,1.97862,1.9788,1.97809,1.97815,264200001.0
2006-12-04 14:25:00,1.97821,1.97854,1.97775,1.97787,319800001.0
2006-12-04 14:30:00,1.97799,1.97858,1.97783,1.97855,316350002.0
2006-12-04 14:35:00,1.9784,1.9784,1.97779,1.97813,383100002.0
2006-12-04 14:40:00,1.97818,1.97818,1.97761,1.9778,288599998.0
2006-12-04 14:45:00,1.97773,1.97777,1.97751,1.97757,313199998.0
2006-12-04 14:50:00,1.97757,1.97758,1.97677,1.97679,356649999.0
2006-12-04 14:55:00,1.97669,1.97677,1.97636,1.97654,349400002.0
2006-12-04 15:00:00,1.97643,1.97658,1.976,1.97608,278300001.0
2006-12-04 15:05:00,1.97615,1.97711,1.97615,1.97707,356099998.0
2006-12-04 15:10:00,1.97708,1.97717,1.9761,1.97615,470799999.0
2006-12-04 15:15:00,1.97609,1.97616,1.97567,1.97567,313699999.0
2006-12-04 15:20:00,1.97574,1.97622,1.97567,1.97604,423600002.0
2006-12-04 15:25:00,1.97609,1.97612,1.97485,1.97485,330049999.0
2006-12-04 15:30:00,1.97457,1.97457,1.97323,1.9734,373700001.0
2006-12-04 15:35:00,1.97335,1.97429,1.97334,1.97399,255250003.0
2006-12-04 15:40:00,1.97398,1.97462,1.97383,1.9739,390399998.0
2006-12-04 15:45:00,1.97387,1.97441,1.97378,1.97441,340299998.0
2006-12-04 15:50:00,1.97444,1.9753,1.97444,1.97528,304300003.0
2006-12-04 15:55:00,1.97522,1.97559,1.97485,1.97485,216500000.0
2006-12-04 16:00:00,1.97468,1.97563,1.97461,1.97562,445000000.0
2006-12-04 16:05:00,1.97573,1.97661,1.97562,1.9762,240900000.0
2006-12-04 16:10:00,1.9761,1.97649,1.97595,1.97613,368799999.0
2006-12-04 16:15:00,1.97619,1.97662,1.97602,1.97642,264799999.0
2006-12-04 16:20:00,1.97642,1.97649,1.97485,1.97485,353800000.0
2006-12-04 16:25:00,1.97464,1.97464,1.97391,1.97445,267500000.0
2006-12-04 16:30:00,1.97433,1.97522,1.97433,1.97507,273600000.0
2006-12-04 16:35:00,1.9752,1.97616,1.9752,1.97585,342199999.0
2006-12-04 16:40:00,1.9758,1.97582,1.97485,1.97486,370799998.0
2006-12-04 16:45:00,1.97491,1.97534,1.97475,1.97507,429900001.0
2006-12-04 16:50:00,1.97503,1.9758,1.975,1.97562,312300002.0
2006-12-04 16:55:00,1.97562,1.97597,1.97523,1.97597,463999994.0
2006-12-04 17:00:00,1.97569,1.97675,1.97569,1.97597,342000000.0
2006-12-04 17:05:00,1.97588,1.97648,1.97588,1.97637,269899999.0
2006-12-04 17:10:00,1.97637,1.97659,1.97625,1.97642,257200000.0
2006-12-04 17:15:00,1.97622,1.97636,1.97575,1.97606,296299996.0
2006-12-04 17:20:00,1.97605,1.9764,1.97588,1.97588,215099999.0
2006-12-04 17:25:00,1.97591,1.9761,1.97526,1.97534,230400001.0
2006-12-04 17:30:00,1.97527,1.97564,1.97495,1.97564,326299999.0
2006-12-04 17:35:00,1.97572,1.97601,1.9755,1.97598,318400001.0
2006-12-04 17:40:00,1.97609,1.97815,1.97605,1.97814,405300001.0
2006-12-04 17:45:00,1.97827,1.97887,1.97796,1.97862,229099999.0
2006-12-04 17:50:00,1.97852,1.97882,1.97817,1.97819,343199997.0
2006-12-04 17:55:00,1.97824,1.97871,1.97824,1.9787,396100002.0
2006-12-04 18:00:00,1.97861,1.97975,1.97848,1.97975,4183299992.0
2006-12-04 18:05:00,1.97986,1.98014,1.9785,1.97885,5212249990.0
2006-12-04 18:10:00,1.97876,1.97902,1.97861,1.97889,3261699992.0
2006-12-04 18:15:00,1.97889,1.97979,1.97889,1.9791,3189699990.0
2006-12-04 18:20:00,1.97913,1.97929,1.97832,1.97841,3153750009.0
2006-12-04 18:25:00,1.97835,1.97903,1.97829,1.97903,3161750006.0
2006-12-04 18:30:00,1.97906,1.9801,1.9789,1.97983,2716699995.0
2006-12-04 18:35:00,1.9798,1.97992,1.97946,1.97951,1025099993.0
2006-12-04 18:40:00,1.9795,1.97996,1.97911,1.97921,1569700000.0
2006-12-04 18:45:00,1.97919,1.97928,1.97862,1.97877,1090099991.0
2006-12-04 18:50:00,1.97882,1.97901,1.97824,1.97824,2137499992.0
2006-12-04 18:55:00,1.97827,1.97861,1.97826,1.97853,2458999999.0
2006-12-04 19:00:00,1.97855,1.97867,1.97778,1.97778,1731969998.0
2006-12-04 19:05:00,1.97777,1.97814,1.97777,1.97807,1962299996.0
2006-12-04 19:10:00,1.97802,1.97879,1.97802,1.97874,1650050001.0
2006-12-04 19:15:00,1.97874,1.97878,1.97831,1.97837,1437699996.0
2006-12-04 19:20:00,1.9783,1.97863,1.97804,1.97825,1312850002.0
2006-12-04 19:25:00,1.97829,1.97852,1.97823,1.9784,1741999993.0
2006-12-04 19:30:00,1.9784,1.97881,1.97826,1.97862,1574749993.0
2006-12-04 19:35:00,1.97865,1.97885,1.97851,1.97855,1420300000.0
2006-12-04 19:40:00,1.97853,1.97883,1.97846,1.97877,1579799998.0
2006-12-04 19:45:00,1.97878,1.97917,1.97867,1.97902,1214369995.0
2006-12-04 19:50:00,1.97903,1.9793,1.97861,1.97887,1147499998.0
2006-12-04 19:55:00,1.97885,1.97892,1.97867,1.97867,1523949991.0
2006-12-04 20:00:00,1.97864,1.97935,1.97864,1.97895,809870000.0
2006-12-04 20:05:00,1.97893,1.97897,1.97859,1.97876,968799994.0
2006-12-04 20:10:00,1.97878,1.97878,1.97787,1.97793,1105799998.0
2006-12-04 20:15:00,1.9779,1.9781,1.97771,1.97787,847349994.0
2006-12-04 20:20:00,1.97781,1.97813,1.97775,1.97813,1030870004.0
2006-12-04 20:25:00,1.97807,1.97814,1.97791,1.97791,1843199988.0
2006-12-04 20:30:00,1.97791,1.97809,1.97783,1.978,2306569999.0
2006-12-04 20:35:00,1.97802,1.97818,1.97763,1.97773,967999997.0
2006-12-04 20:40:00,1.97776,1.97785,1.97747,1.97765,1075399999.0
2006-12-04 20:45:00,1.97768,1.97772,1.97737,1.97757,859549999.0
2006-12-04 20:50:00,1.97752,1.97779,1.97746,1.97775,2110250002.0
2006-12-04 20:55:00,1.97782,1.97801,1.9777,1.97788,2294199991.0
2006-12-04 21:00:00,1.97789,1.97794,1.9777,1.97775,1503400002.0
2006-12-04 21:05:00,1.97772,1.97793,1.97772,1.97779,575970001.0
2006-12-04 21:10:00,1.97787,1.97799,1.97773,1.9778,862999994.0
2006-12-04 21:15:00,1.97782,1.97811,1.97763,1.97805,609499999.0
2006-12-04 21:20:00,1.97802,1.97824,1.97765,1.97795,884246992.0
2006-12-04 21:25:00,1.97789,1.97842,1.97778,1.97838,576099996.0
2006-12-04 21:30:00,1.97838,1.97891,1.97832,1.97877,787100003.0
2006-12-04 21:35:00,1.97879,1.97939,1.97878,1.97917,574400004.0
2006-12-04 21:40:00,1.97928,1.97953,1.97928,1.97943,695799999.0
2006-12-04 21:45:00,1.97942,1.9798,1.97935,1.9796,474599999.0
2006-12-04 21:50:00,1.97948,1.97958,1.97897,1.97897,459299998.0
2006-12-04 21:55:00,1.97902,1.97959,1.97902,1.97942,879300001.0
2006-12-04 22:00:00,1.9795,1.9796,1.97904,1.97917,851200002.0
2006-12-04 22:05:00,1.9792,1.97925,1.97905,1.97922,288300001.0
2006-12-04 22:10:00,1.97923,1.97936,1.97911,1.9792,438800000.0
2006-12-04 22:15:00,1.9793,1.97953,1.97909,1.97932,736349999.0
2006-12-04 22:20:00,1.9793,1.97944,1.97915,1.97917,562800000.0
2006-12-04 22:25:00,1.97921,1.97938,1.97917,1.97923,526500001.0
2006-12-04 22:30:00,1.97928,1.97938,1.97916,1.97927,496300002.0
2006-12-04 22:35:00,1.97937,1.97973,1.97937,1.97962,236000001.0
2006-12-04 22:40:00,1.97962,1.98003,1.97959,1.97964,391599999.0
2006-12-04 22:45:00,1.97964,1.97973,1.97958,1.97963,367799999.0
2006-12-04 22:50:00,1.97963,1.97979,1.97946,1.97966,293349996.0
2006-12-04 22:55:00,1.97962,1.97974,1.97938,1.97956,275199998.0
2006-12-04 23:00:00,1.97953,1.97989,1.9793,1.97949,293900000.0
2006-12-04 23:05:00,1.97938,1.97963,1.97928,1.97948,221499998.0
2006-12-04 23:10:00,1.97952,1.97962,1.9792,1.97937,341100003.0
2006-12-04 23:15:00,1.97933,1.97946,1.97912,1.97918,224400001.0
2006-12-04 23:20:00,1.97924,1.9794,1.979,1.97913,241600000.0
2006-12-04 23:25:00,1.97913,1.9794,1.97911,1.97924,293399997.0
2006-12-04 23:30:00,1.97932,1.9794,1.97895,1.97931,247800000.0
2006-12-04 23:35:00,1.97929,1.97961,1.97927,1.97952,230400001.0
2006-12-04 23:40:00,1.97937,1.97997,1.97937,1.97986,280200000.0
2006-12-04 23:45:00,1.98002,1.98108,1.97978,1.98065,216600001.0
2006-12-04 23:50:00,1.98067,1.98122,1.98065,1.98116,251300001.0
2006-12-04 23:55:00,1.98114,1.9814,1.98105,1.9814,319100000.0
2006-12-05 00:00:00,1.98126,1.9813,1.98071,1.98095,295800002.0
2006-12-05 00:05:00,1.98115,1.98115,1.97997,1.97997,172100000.0
2006-12-05 00:10:00,1.98006,1.98035,1.97987,1.98028,265599997.0
2006-12-05 00:15:00,1.98026,1.98099,1.98024,1.98099,341500001.0
2006-12-05 00:20:00,1.98098,1.98106,1.98074,1.98088,207400000.0
2006-12-05 00:25:00,1.9808,1.98117,1.9808,1.98115,390499999.0
2006-12-05 00:30:00,1.98118,1.98184,1.98113,1.98165,233299999.0
2006-12-05 00:35:00,1.98164,1.98164,1.98063,1.98067,307200001.0
2006-12-05 00:40:00,1.98067,1.98095,1.98067,1.98081,377600003.0
2006-12-05 00:45:00,1.98088,1.98097,1.98085,1.98085,282999999.0
2006-12-05 00:50:00,1.98066,1.98087,1.98039,1.98086,350700003.0
2006-12-05 00:55:00,1.98082,1.98091,1.98071,1.98087,229999998.0
2006-12-05 01:00:00,1.98084,1.98125,1.9808,1.98106,272500000.0
2006-12-05 01:05:00,1.98111,1.98115,1.98075,1.98083,322799999.0
2006-12-05 01:10:00,1.98081,1.98107,1.98068,1.981,226900001.0
2006-12-05 01:15:00,1.98105,1.98117,1.98082,1.98108,294200000.0
2006-12-05 01:20:00,1.98109,1.9812,1.9809,1.98094,241299999.0
2006-12-05 01:25:00,1.98097,1.98108,1.9809,1.9809,249099997.0
2006-12-05 01:30:00,1.98095,1.98097,1.98083,1.98097,311800001.0
2006-12-05 01:35:00,1.98089,1.98089,1.98073,1.98084,186700001.0
2006-12-05 01:40:00,1.98076,1.98092,1.98055,1.98071,280649997.0
2006-12-05 01:45:00,1.9807,1.98085,1.98049,1.98078,282999999.0
2006-12-05 01:50:00,1.98065,1.98092,1.98044,1.9808,337500001.0
2006-12-05 01:55:00,1.98066,1.98066,1.98012,1.98032,191700000.0
2006-12-05 02:00:00,1.98034,1.98043,1.97945,1.97962,337000004.0
2006-12-05 02:05:00,1.97962,1.97997,1.9793,1.97933,348500001.0
2006-12-05 02:10:00,1.97944,1.97955,1.97896,1.979,359470004.0
2006-12-05 02:15:00,1.97895,1.97912,1.97843,1.9786,215399999.0
2006-12-05 02:20:00,1.97862,1.97862,1.97783,1.9781,313400000.0
2006-12-05 02:25:00,1.97808,1.97845,1.97808,1.97842,211150000.0
2006-12-05 02:30:00,1.97838,1.97853,1.97808,1.97836,300499996.0
2006-12-05 02:35:00,1.97843,1.97843,1.97808,1.97826,284999998.0
2006-12-05 02:40:00,1.97817,1.97852,1.97813,1.97838,257300000.0
2006-12-05 02:45:00,1.97828,1.97851,1.9782,1.97848,283100000.0
2006-12-05 02:50:00,1.9785,1.97855,1.97829,1.97845,237700000.0
2006-12-05 02:55:00,1.97856,1.97856,1.97825,1.97838,330099996.0
2006-12-05 03:00:00,1.97859,1.97881,1.97799,1.97803,349800000.0
2006-12-05 03:05:00,1.97787,1.97801,1.9777,1.97785,293099998.0
2006-12-05 03:10:00,1.9779,1.97798,1.97742,1.97742,211499999.0
2006-12-05 03:15:00,1.97744,1.97775,1.97731,1.97759,372700002.0
2006-12-05 03:20:00,1.97784,1.97844,1.97769,1.97773,369600000.0
2006-12-05 03:25:00,1.97774,1.97784,1.97748,1.9777,374900002.0
2006-12-05 03:30:00,1.97774,1.97775,1.97748,1.97753,254399999.0
2006-12-05 03:35:00,1.97747,1.97776,1.97732,1.9775,401200003.0
2006-12-05 03:40:00,1.97746,1.9776,1.97741,1.97759,274299997.0
2006-12-05 03:45:00,1.97765,1.97784,1.97755,1.97782,330900000.0
2006-12-05 03:50:00,1.97799,1.9782,1.97793,1.97804,385850001.0
2006-12-05 03:55:00,1.97805,1.97844,1.97805,1.9784,291699999.0
2006-12-05 04:00:00,1.97836,1.97858,1.97833,1.97848,185199997.0
2006-12-05 04:05:00,1.97848,1.97854,1.97835,1.9784,288600000.0
2006-12-05 04:10:00,1.97843,1.97852,1.97801,1.97801,263299999.0
2006-12-05 04:15:00,1.97808,1.97822,1.97801,1.97809,142300000.0
2006-12-05 04:20:00,1.97793,1.97848,1.97793,1.97828,238500003.0
2006-12-05 04:25:00,1.97833,1.97847,1.9783,1.97845,353000002.0
2006-12-05 04:30:00,1.9784,1.97853,1.97783,1.97788,204700001.0
2006-12-05 04:35:00,1.97778,1.97782,1.97723,1.97739,313600004.0
2006-12-05 04:40:00,1.97733,1.97746,1.97732,1.97735,262099998.0
2006-12-05 04:45:00,1.9774,1.97745,1.97722,1.97743,250400001.0
2006-12-05 04:50:00,1.97748,1.97753,1.97715,1.97715,185800000.0
2006-12-05 04:55:00,1.97714,1.97728,1.97702,1.97709,247800000.0
2006-12-05 05:00:00,1.97713,1.97719,1.97694,1.97698,177300001.0
2006-12-05 05:05:00,1.97703,1.97717,1.97683,1.97683,204000001.0
2006-12-05 05:10:00,1.97677,1.97693,1.97647,1.97651,283500001.0
2006-12-05 05:15:00,1.97649,1.97667,1.97606,1.97613,331999998.0
2006-12-05 05:20:00,1.97607,1.97623,1.97599,1.97607,260800000.0
2006-12-05 05:25:00,1.97602,1.97632,1.97595,1.9763,303499999.0
2006-12-05 05:30:00,1.97632,1.97648,1.97608,1.97635,242250000.0
2006-12-05 05:35:00,1.97628,1.97639,1.97612,1.97612,182750000.0
2006-12-05 05:40:00,1.97617,1.97625,1.97607,1.97618,253500001.0
2006-12-05 05:45:00,1.97615,1.97615,1.97599,1.97601,195099999.0
2006-12-05 05:50:00,1.97599,1.97616,1.97593,1.97615,265499999.0
2006-12-05 05:55:00,1.97609,1.97629,1.97578,1.97602,252999998.0
2006-12-05 06:00:00,1.9762,1.9762,1.97596,1.97596,277400001.0
2006-12-05 06:05:00,1.97598,1.97615,1.97594,1.9761,252499998.0
2006-12-05 06:10:00,1.97605,1.97615,1.97595,1.97604,187200001.0
2006-12-05 06:15:00,1.97614,1.97651,1.97596,1.97644,257549999.0
2006-12-05 06:20:00,1.97651,1.97667,1.97618,1.97629,466499996.0
2006-12-05 06:25:00,1.97644,1.97655,1.97615,1.97619,241700000.0
2006-12-05 06:30:00,1.97651,1.97678,1.97639,1.97676,259249998.0
2006-12-05 06:35:00,1.97681,1.977,1.97673,1.97687,326800003.0
2006-12-05 06:40:00,1.97695,1.9771,1.97684,1.97699,338700004.0
2006-12-05 06:45:00,1.97696,1.97717,1.97679,1.97704,246500000.0
2006-12-05 06:50:00,1.97715,1.97728,1.97686,1.97693,266699998.0
2006-12-05 06:55:00,1.9769,1.97711,1.9769,1.97692,116300001.0
2006-12-05 07:00:00,1.97707,1.9779,1.97706,1.97769,259900000.0
2006-12-05 07:05:00,1.97782,1.97784,1.97732,1.9774,264250000.0
2006-12-05 07:10:00,1.97744,1.97763,1.97742,1.97753,233200003.0
2006-12-05 07:15:00,1.97758,1.9776,1.97686,1.97694,293900000.0
2006-12-05 07:20:00,1.97699,1.97725,1.97679,1.97697,271500000.0
2006-12-05 07:25:00,1.9772,1.97728,1.97704,1.97712,267600000.0
2006-12-05 07:30:00,1.97717,1.97721,1.97692,1.97693,329400000.0
2006-12-05 07:35:00,1.97693,1.97694,1.9768,1.97693,273646991.0
2006-12-05 07:40:00,1.9768,1.9768,1.97616,1.97623,283899999.0
2006-12-05 07:45:00,1.97614,1.97634,1.97614,1.97626,182300002.0
2006-12-05 07:50:00,1.97623,1.97641,1.97619,1.97622,101400000.0
2006-12-05 07:55:00,1.97628,1.97655,1.97615,1.97623,208600001.0
2006-12-05 08:00:00,1.97621,1.97638,1.97606,1.97633,181100001.0
2006-12-05 08:05:00,1.9764,1.9764,1.97597,1.97613,307900001.0
2006-12-05 08:10:00,1.9761,1.97656,1.97606,1.97641,412500001.0
2006-12-05 08:15:00,1.97647,1.97653,1.97617,1.97627,289750003.0
2006-12-05 08:20:00,1.97625,1.97674,1.97613,1.97674,256999999.0
2006-12-05 08:25:00,1.97647,1.97712,1.97647,1.97687,333200001.0
2006-12-05 08:30:00,1.97695,1.97714,1.97684,1.97697,308399999.0
2006-12-05 08:35:00,1.97681,1.97691,1.97631,1.97663,276299999.0
2006-12-05 08:40:00,1.97657,1.97714,1.97644,1.97714,343750001.0
2006-12-05 08:45:00,1.97732,1.97762,1.97714,1.97734,312499998.0
2006-12-05 08:50:00,1.97726,1.97755,1.97712,1.9775,233599999.0
2006-12-05 08:55:00,1.97747,1.97759,1.97729,1.97729,222599996.0
2006-12-05 09:00:00,1.97715,1.97752,1.9771,1.97744,361100000.0
2006-12-05 09:05:00,1.97757,1.97862,1.97747,1.97858,389199999.0
2006-12-05 09:10:00,1.97867,1.97886,1.97727,1.97769,403700002.0
2006-12-05 09:15:00,1.97772,1.9784,1.97764,1.97818,265899999.0
2006-12-05 09:20:00,1.9784,1.97899,1.97838,1.97859,545399999.0
2006-12-05 09:25:00,1.97848,1.97855,1.97753,1.97757,302099998.0
2006-12-05 09:30:00,1.97736,1.9776,1.97702,1.97707,295399997.0
2006-12-05 09:35:00,1.97688,1.97728,1.97617,1.97641,299199999.0
2006-12-05 09:40:00,1.97641,1.97692,1.97565,1.97603,256500001.0
2006-12-05 09:45:00,1.97593,1.97619,1.97547,1.97568,466200002.0
2006-12-05 09:50:00,1.97576,1.97598,1.97557,1.97566,292399997.0
2006-12-05 09:55:00,1.97563,1.97646,1.97537,1.97543,258799998.0
2006-12-05 10:00:00,1.97554,1.97626,1.97542,1.97612,347600000.0
2006-12-05 10:05:00,1.97598,1.9761,1.97558,1.97593,340699998.0
2006-12-05 10:10:00,1.976,1.97653,1.97597,1.97622,410799998.0
2006-12-05 10:15:00,1.97617,1.97617,1.97538,1.97538,341400002.0
2006-12-05 10:20:00,1.97502,1.97502,1.97346,1.9741,410499999.0
2006-12-05 10:25:00,1.97407,1.97528,1.97407,1.97504,275199999.0
2006-12-05 10:30:00,1.97511,1.97607,1.97506,1.97541,258800000.0
2006-12-05 10:35:00,1.97552,1.97552,1.97518,1.97529,431899998.0
2006-12-05 10:40:00,1.97549,1.97623,1.97549,1.97619,439600000.0
2006-12-05 10:45:00,1.97613,1.97647,1.97601,1.97643,421899997.0
2006-12-05 10:50:00,1.97639,1.97717,1.97636,1.97713,191699999.0
2006-12-05 10:55:00,1.97712,1.97757,1.97685,1.97688,305300001.0
2006-12-05 11:00:00,1.97683,1.97839,1.97676,1.97789,315100000.0
2006-12-05 11:05:00,1.97791,1.97794,1.97745,1.97745,325000001.0
2006-12-05 11:10:00,1.97747,1.97758,1.97677,1.9768,346800002.0
2006-12-05 11:15:00,1.97676,1.97676,1.97513,1.9753,324599996.0
2006-12-05 11:20:00,1.97533,1.97584,1.97521,1.97581,326099997.0
2006-12-05 11:25:00,1.9756,1.97579,1.97455,1.97484,267000001.0
2006-12-05 11:30:00,1.97505,1.9771,1.97478,1.97478,299599996.0
2006-12-05 11:35:00,1.97456,1.9752,1.9745,1.97517,364499999.0
2006-12-05 11:40:00,1.97518,1.97581,1.97517,1.97579,423399999.0
2006-12-05 11:45:00,1.97582,1.97582,1.9745,1.9745,320999997.0
2006-12-05 11:50:00,1.97441,1.97504,1.97433,1.97456,306799997.0
2006-12-05 11:55:00,1.97457,1.97477,1.97353,1.97366,360599997.0
2006-12-05 12:00:00,1.9737,1.9757,1.9737,1.97527,301419998.0
2006-12-05 12:05:00,1.97552,1.97607,1.97536,1.97582,311150004.0
2006-12-05 12:10:00,1.97573,1.97679,1.97563,1.9765,272200001.0
2006-12-05 12:15:00,1.97648,1.97747,1.97637,1.97739,228499998.0
2006-12-05 12:20:00,1.97744,1.97747,1.9763,1.9763,334499997.0
2006-12-05 12:25:00,1.97626,1.97677,1.97626,1.97677,377949999.0
2006-12-05 12:30:00,1.97683,1.97843,1.97683,1.97835,393899999.0
2006-12-05 12:35:00,1.9782,1.9782,1.97686,1.97699,283499999.0
2006-12-05 12:40:00,1.97697,1.97697,1.97627,1.97657,410799998.0
2006-12-05 12:45:00,1.97677,1.977,1.97662,1.97666,348000003.0
2006-12-05 12:50:00,1.97663,1.97663,1.97572,1.97581,416200003.0
2006-12-05 12:55:00,1.9758,1.97638,1.97579,1.9762,379599997.0
2006-12-05 13:00:00,1.9763,1.97652,1.97613,1.97643,380599999.0
2006-12-05 13:05:00,1.9765,1.97654,1.97541,1.97555,282800002.0
2006-12-05 13:10:00,1.97547,1.97563,1.97463,1.97562,285599999.0
2006-12-05 13:15:00,1.97563,1.97622,1.97555,1.97616,255499999.0
2006-12-05 13:20:00,1.97614,1.97767,1.97612,1.97749,256799999.0
2006-12-05 13:25:00,1.97756,1.97759,1.97649,1.97688,343500002.0
2006-12-05 13:30:00,1.97684,1.97687,1.97617,1.97628,464299997.0
2006-12-05 13:35:00,1.97629,1.97643,1.97616,1.97617,305300001.0
2006-12-05 13:40:00,1.97636,1.97654,1.97606,1.97615,390800003.0
2006-12-05 13:45:00,1.97608,1.97628,1.97596,1.97613,419899998.0
2006-12-05 13:50:00,1.97595,1.97609,1.975,1.97567,339000001.0
2006-12-05 13:55:00,1.97568,1.97568,1.97477,1.97477,337700001.0
2006-12-05 14:00:00,1.97482,1.9756,1.9743,1.9756,244499999.0
2006-12-05 14:05:00,1.97562,1.97581,1.97539,1.97556,269999998.0
2006-12-05 14:10:00,1.97566,1.97571,1.97539,1.97564,342000001.0
2006-12-05 14:15:00,1.97565,1.97582,1.97545,1.97571,273899999.0
2006-12-05 14:20:00,1.97582,1.97654,1.97582,1.9761,274899999.0
2006-12-05 14:25:00,1.97616,1.97672,1.97608,1.97663,329000001.0
2006-12-05 14:30:00,1.97659,1.97659,1.97604,1.97633,338100001.0
2006-12-05 14:35:00,1.97626,1.97631,1.97591,1.97605,185400000.0
2006-12-05 14:40:00,1.97608,1.97619,1.9757,1.9758,331699999.0
2006-12-05 14:45:00,1.9757,1.97615,1.97567,1.97592,248750001.0
2006-12-05 14:50:00,1.97602,1.97602,1.97576,1.97595,341899998.0
2006-12-05 14:55:00,1.97597,1.97635,1.97597,1.97619,313149998.0
2006-12-05 15:00:00,1.97623,1.97655,1.97623,1.97637,290899999.0
2006-12-05 15:05:00,1.97635,1.9771,1.97622,1.9771,305699998.0
2006-12-05 15:10:00,1.97712,1.97738,1.97666,1.97674,325900001.0
2006-12-05 15:15:00,1.97672,1.9771,1.97644,1.9771,284499998.0
2006-12-05 15:20:00,1.97723,1.9774,1.977,1.97714,364699999.0
2006-12-05 15:25:00,1.97715,1.97827,1.97709,1.97792,337000001.0
2006-12-05 15:30:00,1.9779,1.98015,1.9779,1.98001,377200003.0
2006-12-05 15:35:00,1.98016,1.98052,1.97962,1.97963,231800000.0
2006-12-05 15:40:00,1.97966,1.97983,1.97803,1.97827,315100001.0
2006-12-05 15:45:00,1.97833,1.97851,1.97671,1.97683,444100002.0
2006-12-05 15:50:00,1.97673,1.97673,1.9754,1.97573,453100002.0
2006-12-05 15:55:00,1.9757,1.97656,1.97569,1.97656,368700002.0
2006-12-05 16:00:00,1.97638,1.97669,1.97418,1.97486,429900001.0
2006-12-05 16:05:00,1.97499,1.97536,1.97404,1.97453,368300000.0
2006-12-05 16:10:00,1.97457,1.97521,1.97456,1.97521,313000000.0
2006-12-05 16:15:00,1.97521,1.97626,1.97512,1.97556,406699998.0
2006-12-05 16:20:00,1.97557,1.97602,1.97514,1.97514,416399996.0
2006-12-05 16:25:00,1.97504,1.97619,1.97495,1.97583,316500002.0
2006-12-05 16:30:00,1.97562,1.97569,1.97528,1.9756,353900000.0
2006-12-05 16:35:00,1.97557,1.97652,1.97504,1.9763,333800000.0
2006-12-05 16:40:00,1.97637,1.97675,1.97622,1.97647,422899999.0
2006-12-05 16:45:00,1.97665,1.97692,1.97624,1.97662,363699996.0
2006-12-05 16:50:00,1.97687,1.97744,1.97673,1.97727,265000000.0
2006-12-05 16:55:00,1.97721,1.97721,1.9765,1.9765,463799998.0
2006-12-05 17:00:00,1.97632,1.97632,1.97228,1.97475,383800000.0
2006-12-05 17:05:00,1.97477,1.97502,1.97365,1.97365,309699998.0
2006-12-05 17:10:00,1.97366,1.97377,1.96947,1.97041,382600002.0
2006-12-05 17:15:00,1.97051,1.97093,1.97014,1.97017,322699999.0
2006-12-05 17:20:00,1.97023,1.97034,1.96855,1.9698,330000002.0
2006-12-05 17:25:00,1.96961,1.96961,1.96784,1.96868,338899998.0
2006-12-05 17:30:00,1.96854,1.96889,1.96788,1.96888,336449999.0
2006-12-05 17:35:00,1.96902,1.96977,1.96896,1.96969,236900000.0
2006-12-05 17:40:00,1.96984,1.96986,1.96907,1.96912,287099999.0
2006-12-05 17:45:00,1.96906,1.96966,1.96858,1.96966,237549999.0
2006-12-05 17:50:00,1.96963,1.97077,1.96963,1.97074,321399998.0
2006-12-05 17:55:00,1.97071,1.97127,1.97051,1.97074,376899998.0
2006-12-05 18:00:00,1.97077,1.9709,1.97029,1.97044,4198600001.0
2006-12-05 18:05:00,1.97045,1.97123,1.97045,1.97103,5061949998.0
2006-12-05 18:10:00,1.97111,1.9718,1.97111,1.97176,3417400005.0
2006-12-05 18:15:00,1.97187,1.97243,1.97177,1.97235,3327050000.0
2006-12-05 18:20:00,1.97237,1.97295,1.97199,1.97289,3134099998.0
2006-12-05 18:25:00,1.97286,1.97298,1.97258,1.97273,3111250001.0
2006-12-05 18:30:00,1.97279,1.97407,1.97279,1.97377,2904999993.0
2006-12-05 18:35:00,1.97389,1.97437,1.97323,1.97355,848999999.0
2006-12-05 18:40:00,1.97348,1.97348,1.97279,1.97296,1375799999.0
2006-12-05 18:45:00,1.97303,1.97319,1.97236,1.97261,1023849999.0
2006-12-05 18:50:00,1.97267,1.97327,1.97267,1.97306,2077599999.0
2006-12-05 18:55:00,1.97326,1.97435,1.97326,1.97426,2320839997.0
2006-12-05 19:00:00,1.97431,1.9745,1.9739,1.97405,1555799999.0
2006-12-05 19:05:00,1.97405,1.97475,1.97402,1.97443,1620600003.0
2006-12-05 19:10:00,1.97431,1.97436,1.97377,1.97385,1386599999.0
2006-12-05 19:15:00,1.97377,1.97429,1.97371,1.97414,1324050004.0
2006-12-05 19:20:00,1.97408,1.97431,1.97385,1.97385,1431400003.0
2006-12-05 19:25:00,1.97391,1.97442,1.9738,1.97402,1472899997.0
2006-12-05 19:30:00,1.974,1.97412,1.97354,1.97354,1602999990.0
2006-12-05 19:35:00,1.9735,1.97371,1.97337,1.97366,1286699999.0
2006-12-05 19:40:00,1.97365,1.97421,1.97342,1.97342,1514870004.0
2006-12-05 19:45:00,1.97341,1.97354,1.97306,1.97327,1140949994.0
2006-12-05 19:50:00,1.97327,1.9736,1.97324,1.9733,945700000.0
2006-12-05 19:55:00,1.97326,1.97353,1.9732,1.97341,1423599999.0
2006-12-05 20:00:00,1.97339,1.97345,1.97311,1.97328,803499998.0
2006-12-05 20:05:00,1.97325,1.97342,1.97323,1.97336,946800000.0
2006-12-05 20:10:00,1.97337,1.97342,1.97317,1.97325,976399995.0
2006-12-05 20:15:00,1.97323,1.97332,1.97302,1.97313,842200000.0
2006-12-05 20:20:00,1.97308,1.97312,1.97288,1.97307,1031599998.0
2006-12-05 20:25:00,1.97308,1.97322,1.9729,1.9729,1647999998.0
2006-12-05 20:30:00,1.9729,1.97312,1.97285,1.97305,2463800000.0
2006-12-05 20:35:00,1.97304,1.97332,1.97293,1.97319,884100001.0
2006-12-05 20:40:00,1.97321,1.97368,1.9731,1.97368,905300000.0
2006-12-05 20:45:00,1.97373,1.97373,1.97315,1.97332,981799993.0
2006-12-05 20:50:00,1.97328,1.97342,1.97312,1.97325,2094299992.0
2006-12-05 20:55:00,1.9733,1.97333,1.97298,1.97309,2259349988.0
2006-12-05 21:00:00,1.97311,1.97355,1.97307,1.97352,1332100001.0
2006-12-05 21:05:00,1.9735,1.9736,1.97337,1.9734,666750001.0
2006-12-05 21:10:00,1.9735,1.97372,1.9735,1.97362,719199999.0
2006-12-05 21:15:00,1.97367,1.97417,1.97367,1.97403,647300003.0
2006-12-05 21:20:00,1.97407,1.9745,1.97385,1.97387,927300003.0
2006-12-05 21:25:00,1.97381,1.97415,1.97375,1.97411,592999999.0
2006-12-05 21:30:00,1.97412,1.97417,1.97378,1.97378,749200001.0
2006-12-05 21:35:00,1.9739,1.97432,1.97386,1.97405,476600000.0
2006-12-05 21:40:00,1.974,1.97403,1.9738,1.97401,681399996.0
2006-12-05 21:45:00,1.97399,1.97416,1.97379,1.97416,639599999.0
2006-12-05 21:50:00,1.97423,1.97445,1.97402,1.97413,443000002.0
2006-12-05 21:55:00,1.97417,1.9743,1.97396,1.9741,967499997.0
2006-12-05 22:00:00,1.97414,1.97418,1.97382,1.97382,996799995.0
2006-12-05 22:05:00,1.97383,1.97391,1.97368,1.9737,402000000.0
2006-12-05 22:10:00,1.97369,1.9738,1.97362,1.9738,411399997.0
2006-12-05 22:15:00,1.97383,1.97383,1.97354,1.97375,766499993.0
2006-12-05 22:20:00,1.97378,1.97391,1.97349,1.97362,559800003.0
2006-12-05 22:25:00,1.97365,1.9738,1.97357,1.97365,433550003.0
2006-12-05 22:30:00,1.97368,1.97377,1.97341,1.97345,501900003.0
2006-12-05 22:35:00,1.9735,1.97379,1.97349,1.97373,227300000.0
2006-12-05 22:40:00,1.97374,1.97396,1.97367,1.97373,448300000.0
2006-12-05 22:45:00,1.97373,1.9738,1.97365,1.9738,291900000.0
2006-12-05 22:50:00,1.9737,1.97387,1.97294,1.97325,242299999.0
2006-12-05 22:55:00,1.97327,1.97352,1.97319,1.97352,283699998.0
2006-12-05 23:00:00,1.97357,1.97399,1.97336,1.97395,330500001.0
2006-12-05 23:05:00,1.97394,1.974,1.97356,1.97386,74800000.0
2006-12-05 23:10:00,1.97383,1.97406,1.97374,1.97402,385900002.0
2006-12-05 23:15:00,1.974,1.97411,1.97376,1.97388,416799998.0
2006-12-05 23:20:00,1.97393,1.97393,1.97363,1.97375,244199998.0
2006-12-05 23:25:00,1.97372,1.97403,1.97359,1.97385,204600000.0
2006-12-05 23:30:00,1.97382,1.97388,1.97322,1.97322,320399999.0
2006-12-05 23:35:00,1.97325,1.97337,1.97303,1.97313,243100000.0
2006-12-05 23:40:00,1.97302,1.97302,1.97282,1.97297,261000002.0
2006-12-05 23:45:00,1.97304,1.97304,1.97263,1.97286,315500002.0
2006-12-05 23:50:00,1.9729,1.97303,1.97282,1.97285,192600003.0
2006-12-05 23:55:00,1.97289,1.97313,1.9728,1.97313,217599999.0
2006-12-06 00:00:00,1.97301,1.97312,1.97283,1.97291,190099998.0
2006-12-06 00:05:00,1.97279,1.97297,1.97247,1.97286,404599997.0
2006-12-06 00:10:00,1.97279,1.97279,1.97205,1.9721,284570000.0
2006-12-06 00:15:00,1.97217,1.97257,1.97217,1.97257,235000002.0
2006-12-06 00:20:00,1.97258,1.97262,1.97201,1.97208,201299999.0
2006-12-06 00:25:00,1.97201,1.97216,1.97183,1.97205,288700000.0
2006-12-06 00:30:00,1.97205,1.9721,1.97191,1.97195,226800000.0
2006-12-06 00:35:00,1.97197,1.97212,1.97191,1.97205,163800000.0
2006-12-06 00:40:00,1.97225,1.9725,1.97225,1.97237,196950001.0
2006-12-06 00:45:00,1.97238,1.97259,1.97208,1.97242,350100002.0
2006-12-06 00:50:00,1.97252,1.97282,1.97227,1.97282,176200001.0
2006-12-06 00:55:00,1.97278,1.97281,1.97257,1.97265,316899998.0
2006-12-06 01:00:00,1.97265,1.97276,1.97259,1.97265,333800000.0
2006-12-06 01:05:00,1.97271,1.9728,1.97263,1.97278,231800000.0
2006-12-06 01:10:00,1.97277,1.97284,1.97259,1.97284,188700000.0
2006-12-06 01:15:00,1.9728,1.97285,1.97261,1.97265,254699999.0
2006-12-06 01:20:00,1.97265,1.97286,1.97257,1.97285,93900000.0
2006-12-06 01:25:00,1.97284,1.97287,1.97264,1.97279,292900003.0
2006-12-06 01:30:00,1.97285,1.9729,1.97265,1.97275,294299997.0
2006-12-06 01:35:00,1.97268,1.97269,1.97208,1.97213,368499999.0
2006-12-06 01:40:00,1.97208,1.97241,1.97191,1.97237,347500002.0
2006-12-06 01:45:00,1.97229,1.9725,1.97196,1.97228,229300001.0
2006-12-06 01:50:00,1.97228,1.97286,1.97228,1.97284,343100001.0
2006-12-06 01:55:00,1.97292,1.9731,1.97272,1.97302,204000001.0
2006-12-06 02:00:00,1.97303,1.97313,1.97277,1.97297,242699998.0
2006-12-06 02:05:00,1.97307,1.97325,1.97294,1.97294,148199997.0
2006-12-06 02:10:00,1.9731,1.97329,1.97304,1.97327,355000001.0
2006-12-06 02:15:00,1.97323,1.97323,1.97235,1.97245,270350002.0
2006-12-06 02:20:00,1.97254,1.97272,1.97241,1.97272,388700001.0
2006-12-06 02:25:00,1.97271,1.97333,1.97271,1.97333,181900001.0
2006-12-06 02:30:00,1.97312,1.97386,1.97293,1.9737,259400000.0
2006-12-06 02:35:00,1.97364,1.97385,1.97334,1.97336,175269999.0
2006-12-06 02:40:00,1.97335,1.97346,1.97325,1.97343,325000000.0
2006-12-06 02:45:00,1.97338,1.97358,1.97335,1.97347,203700000.0
2006-12-06 02:50:00,1.97348,1.97359,1.973,1.97305,254399997.0
2006-12-06 02:55:00,1.97301,1.97304,1.97279,1.97282,289200003.0
2006-12-06 03:00:00,1.97302,1.97339,1.97299,1.97339,304800004.0
2006-12-06 03:05:00,1.97334,1.97359,1.97334,1.97355,207900002.0
2006-12-06 03:10:00,1.97357,1.97364,1.97305,1.97327,277899997.0
2006-12-06 03:15:00,1.97328,1.97337,1.97296,1.973,261100002.0
2006-12-06 03:20:00,1.97296,1.97309,1.9728,1.97309,88300000.0
2006-12-06 03:25:00,1.9731,1.97333,1.97301,1.97328,335699996.0
2006-12-06 03:30:00,1.97341,1.97341,1.97316,1.97325,194800002.0
2006-12-06 03:35:00,1.97333,1.97349,1.97328,1.97342,259099999.0
2006-12-06 03:40:00,1.97347,1.97363,1.9734,1.97344,125800000.0
2006-12-06 03:45:00,1.97338,1.97348,1.97335,1.97345,274750004.0
2006-12-06 03:50:00,1.9734,1.97345,1.97324,1.97334,316200001.0
2006-12-06 03:55:00,1.97316,1.97358,1.97312,1.97343,259899999.0
2006-12-06 04:00:00,1.97348,1.97355,1.9734,1.97348,208399999.0
2006-12-06 04:05:00,1.97341,1.97355,1.9733,1.97347,314099999.0
2006-12-06 04:10:00,1.97352,1.97373,1.97337,1.97338,263400002.0
2006-12-06 04:15:00,1.97354,1.97378,1.97351,1.97372,254299998.0
2006-12-06 04:20:00,1.97366,1.97376,1.97352,1.9736,288999998.0
2006-12-06 04:25:00,1.97349,1.97349,1.97271,1.97285,372999998.0
2006-12-06 04:30:00,1.97266,1.97283,1.97247,1.97267,218300000.0
2006-12-06 04:35:00,1.97271,1.97312,1.97271,1.97307,341099999.0
2006-12-06 04:40:00,1.97313,1.97318,1.97277,1.97277,280299997.0
2006-12-06 04:45:00,1.97273,1.97281,1.97257,1.97257,173300001.0
2006-12-06 04:50:00,1.97262,1.97277,1.97253,1.97275,286199999.0
2006-12-06 04:55:00,1.97262,1.97283,1.97262,1.97262,186200000.0
2006-12-06 05:00:00,1.97266,1.97295,1.97239,1.97285,316249999.0
2006-12-06 05:05:00,1.97292,1.97314,1.97286,1.9729,285500002.0
2006-12-06 05:10:00,1.97307,1.97307,1.97265,1.97277,170600000.0
2006-12-06 05:15:00,1.97278,1.97297,1.9727,1.9729,233599996.0
2006-12-06 05:20:00,1.97281,1.97284,1.9726,1.97273,300499999.0
2006-12-06 05:25:00,1.97278,1.97298,1.97262,1.97296,269700001.0
2006-12-06 05:30:00,1.97303,1.97332,1.97289,1.97332,267800000.0
2006-12-06 05:35:00,1.97334,1.97341,1.97319,1.97319,160000000.0
2006-12-06 05:40:00,1.97333,1.97333,1.973,1.973,219999999.0
2006-12-06 05:45:00,1.97303,1.97311,1.97286,1.97296,331000004.0
2006-12-06 05:50:00,1.97298,1.97326,1.97296,1.97323,180200002.0
2006-12-06 05:55:00,1.9732,1.97325,1.97247,1.97259,311600000.0
2006-12-06 06:00:00,1.97268,1.97277,1.97235,1.97252,191000001.0
2006-12-06 06:05:00,1.97248,1.97256,1.97235,1.97248,285900000.0
2006-12-06 06:10:00,1.9725,1.97274,1.97243,1.97258,335499999.0
2006-12-06 06:15:00,1.9727,1.97275,1.97246,1.97258,384100000.0
2006-12-06 06:20:00,1.97268,1.97283,1.97256,1.97274,458699999.0
2006-12-06 06:25:00,1.97281,1.97291,1.97263,1.97291,228300002.0
2006-12-06 06:30:00,1.97282,1.97314,1.97267,1.97303,375200001.0
2006-12-06 06:35:00,1.9729,1.97305,1.97274,1.97299,196450000.0
2006-12-06 06:40:00,1.97298,1.97303,1.97268,1.97303,194000000.0
2006-12-06 06:45:00,1.97308,1.97339,1.97295,1.97305,390900002.0
2006-12-06 06:50:00,1.97312,1.97322,1.97293,1.97308,270700001.0
2006-12-06 06:55:00,1.97298,1.97312,1.97293,1.97298,214100000.0
2006-12-06 07:00:00,1.97325,1.97359,1.97325,1.97331,371799995.0
2006-12-06 07:05:00,1.97321,1.97331,1.97299,1.97309,281700003.0
2006-12-06 07:10:00,1.97308,1.97313,1.97248,1.9725,375600006.0
2006-12-06 07:15:00,1.97258,1.97288,1.97252,1.97277,419899997.0
2006-12-06 07:20:00,1.97276,1.97284,1.97243,1.97258,278000002.0
2006-12-06 07:25:00,1.97258,1.97273,1.97208,1.97221,338200000.0
2006-12-06 07:30:00,1.97227,1.97227,1.97186,1.97204,370700002.0
2006-12-06 07:35:00,1.97212,1.97265,1.97193,1.9722,273750000.0
2006-12-06 07:40:00,1.97216,1.97226,1.972,1.97226,283500002.0
2006-12-06 07:45:00,1.97228,1.97251,1.97215,1.97232,358200002.0
2006-12-06 07:50:00,1.97228,1.97266,1.97219,1.97256,246646995.0
2006-12-06 07:55:00,1.97254,1.97254,1.97207,1.97217,238500000.0
2006-12-06 08:00:00,1.97218,1.97242,1.97209,1.97224,331699997.0
2006-12-06 08:05:00,1.97223,1.97251,1.97212,1.97251,275700000.0
2006-12-06 08:10:00,1.97247,1.97261,1.97247,1.97256,379000004.0
2006-12-06 08:15:00,1.97261,1.97261,1.97238,1.97252,201699999.0
2006-12-06 08:20:00,1.97257,1.9727,1.97228,1.9727,197500002.0
2006-12-06 08:25:00,1.97262,1.97335,1.97256,1.97304,365400002.0
2006-12-06 08:30:00,1.97307,1.97322,1.97284,1.97284,300200000.0
2006-12-06 08:35:00,1.97287,1.97297,1.97264,1.97271,258600000.0
2006-12-06 08:40:00,1.97267,1.97275,1.97249,1.97262,389399998.0
2006-12-06 08:45:00,1.97276,1.97276,1.97205,1.97205,277600001.0
2006-12-06 08:50:00,1.97201,1.97229,1.97191,1.97191,185699999.0
2006-12-06 08:55:00,1.9719,1.9723,1.97183,1.97188,308149999.0
2006-12-06 09:00:00,1.97202,1.97229,1.97185,1.97193,295600001.0
2006-12-06 09:05:00,1.97207,1.97238,1.97202,1.97205,272000002.0
2006-12-06 09:10:00,1.97208,1.9721,1.97177,1.97205,285899998.0
2006-12-06 09:15:00,1.97207,1.97241,1.97207,1.97224,315799998.0
2006-12-06 09:20:00,1.9722,1.97276,1.9722,1.97263,219000001.0
2006-12-06 09:25:00,1.97246,1.9725,1.97062,1.9709,351800000.0
2006-12-06 09:30:00,1.97087,1.97093,1.9707,1.97085,425699999.0
2006-12-06 09:35:00,1.97085,1.97164,1.97085,1.97143,263349999.0
2006-12-06 09:40:00,1.9714,1.9714,1.97055,1.97058,357000000.0
2006-12-06 09:45:00,1.97059,1.97105,1.9702,1.9702,328200004.0
2006-12-06 09:50:00,1.97017,1.97028,1.96949,1.97018,289946991.0
2006-12-06 09:55:00,1.9702,1.97028,1.96913,1.96958,278399997.0
2006-12-06 10:00:00,1.96962,1.97151,1.96955,1.97151,188650001.0
2006-12-06 10:05:00,1.97188,1.97259,1.97147,1.97147,249700000.0
2006-12-06 10:10:00,1.97139,1.97276,1.97131,1.97177,392300002.0
2006-12-06 10:15:00,1.97186,1.97186,1.97088,1.97126,208100000.0
2006-12-06 10:20:00,1.97132,1.97209,1.97117,1.97157,273200001.0
2006-12-06 10:25:00,1.97165,1.9717,1.97081,1.97123,368200003.0
2006-12-06 10:30:00,1.97135,1.97147,1.97041,1.97049,253099996.0
2006-12-06 10:35:00,1.97053,1.97085,1.97043,1.97079,387300001.0
2006-12-06 10:40:00,1.97107,1.97159,1.97107,1.97125,272599999.0
2006-12-06 10:45:00,1.97129,1.97148,1.97119,1.97131,211499999.0
2006-12-06 10:50:00,1.97144,1.97197,1.97144,1.97193,208600001.0
2006-12-06 10:55:00,1.97196,1.97201,1.97123,1.97178,361900001.0
2006-12-06 11:00:00,1.9717,1.97175,1.9713,1.97166,350599998.0
2006-12-06 11:05:00,1.97182,1.97217,1.97131,1.97156,362400004.0
2006-12-06 11:10:00,1.9713,1.97172,1.9706,1.97074,315300001.0
2006-12-06 11:15:00,1.97073,1.97075,1.96787,1.96878,313749997.0
2006-12-06 11:20:00,1.96886,1.96941,1.96863,1.96941,359700003.0
2006-12-06 11:25:00,1.96935,1.96967,1.96914,1.96919,270099996.0
2006-12-06 11:30:00,1.96851,1.96851,1.96557,1.96664,359899999.0
2006-12-06 11:35:00,1.96661,1.96662,1.96429,1.96429,312170003.0
2006-12-06 11:40:00,1.96397,1.96428,1.96315,1.96383,222200000.0
2006-12-06 11:45:00,1.96383,1.96439,1.96344,1.96401,534099998.0
2006-12-06 11:50:00,1.96397,1.96454,1.96385,1.96385,414799997.0
2006-12-06 11:55:00,1.96383,1.9654,1.96379,1.9654,360999995.0
2006-12-06 12:00:00,1.96545,1.96549,1.96508,1.9652,364900003.0
2006-12-06 12:05:00,1.9652,1.96523,1.96488,1.9651,337299995.0
2006-12-06 12:10:00,1.9651,1.96522,1.96493,1.96517,309200001.0
2006-12-06 12:15:00,1.96532,1.9655,1.96497,1.96499,285800001.0
2006-12-06 12:20:00,1.96503,1.96512,1.96461,1.96462,392800002.0
2006-12-06 12:25:00,1.96458,1.9646,1.96381,1.96388,360799996.0
2006-12-06 12:30:00,1.96384,1.96436,1.96368,1.96429,386700002.0
2006-12-06 12:35:00,1.96435,1.96435,1.9638,1.96413,235000001.0
2006-12-06 12:40:00,1.96415,1.96437,1.96392,1.96403,361199998.0
2006-12-06 12:45:00,1.96404,1.96471,1.96404,1.96448,274400002.0
2006-12-06 12:50:00,1.96456,1.96507,1.96444,1.96507,467299998.0
2006-12-06 12:55:00,1.96516,1.96556,1.96505,1.96529,354799995.0
2006-12-06 13:00:00,1.96533,1.96549,1.96497,1.96544,295900000.0
2006-12-06 13:05:00,1.9653,1.96592,1.96515,1.96592,295000001.0
2006-12-06 13:10:00,1.96578,1.96613,1.96544,1.96553,312700000.0
2006-12-06 13:15:00,1.96557,1.96567,1.96527,1.96536,223799999.0
2006-12-06 13:20:00,1.96548,1.96603,1.96534,1.96586,313400001.0
2006-12-06 13:25:00,1.96589,1.96696,1.96578,1.96665,426000002.0
2006-12-06 13:30:00,1.96655,1.96659,1.96601,1.96602,288500001.0
2006-12-06 13:35:00,1.96612,1.96618,1.96554,1.96566,355000001.0
2006-12-06 13:40:00,1.96574,1.96632,1.96528,1.96624,427099999.0
2006-12-06 13:45:00,1.96619,1.96638,1.966,1.96634,360100000.0
2006-12-06 13:50:00,1.96632,1.96651,1.96577,1.96584,294699998.0
2006-12-06 13:55:00,1.9657,1.9658,1.96546,1.9657,416700004.0
2006-12-06 14:00:00,1.96565,1.96579,1.96548,1.96571,258400003.0
2006-12-06 14:05:00,1.96566,1.96596,1.9656,1.96577,392599996.0
2006-12-06 14:10:00,1.96573,1.9666,1.96558,1.96634,330300000.0
2006-12-06 14:15:00,1.96636,1.96691,1.96623,1.96623,310000004.0
2006-12-06 14:20:00,1.9663,1.96649,1.96559,1.96559,312899996.0
2006-12-06 14:25:00,1.96559,1.96619,1.96559,1.96597,355000002.0
2006-12-06 14:30:00,1.96605,1.96701,1.96599,1.96659,366600000.0
2006-12-06 14:35:00,1.96651,1.96658,1.9663,1.96639,259999999.0
2006-12-06 14:40:00,1.96637,1.96637,1.96602,1.96607,367000001.0
2006-12-06 14:45:00,1.96605,1.96628,1.96552,1.96552,319800000.0
2006-12-06 14:50:00,1.96562,1.96569,1.96473,1.96493,378099996.0
2006-12-06 14:55:00,1.96485,1.96523,1.96479,1.96507,343000000.0
2006-12-06 15:00:00,1.96511,1.96536,1.96506,1.96533,272699999.0
2006-12-06 15:05:00,1.96553,1.96669,1.96553,1.96644,393900000.0
2006-12-06 15:10:00,1.96641,1.96659,1.96582,1.96583,300799999.0
2006-12-06 15:15:00,1.96523,1.96523,1.9621,1.96223,309700002.0
2006-12-06 15:20:00,1.96239,1.96328,1.96236,1.96328,319000002.0
2006-12-06 15:25:00,1.96333,1.96367,1.9629,1.9629,305800000.0
2006-12-06 15:30:00,1.96292,1.96317,1.9624,1.96266,332599998.0
2006-12-06 15:35:00,1.96278,1.96299,1.96193,1.96193,295100000.0
2006-12-06 15:40:00,1.96173,1.96499,1.96166,1.96499,342900001.0
2006-12-06 15:45:00,1.96515,1.96516,1.96425,1.96473,256200000.0
2006-12-06 15:50:00,1.96465,1.96477,1.96421,1.96421,290800000.0
2006-12-06 15:55:00,1.96403,1.96419,1.96351,1.96351,251999999.0
2006-12-06 16:00:00,1.96344,1.96359,1.96323,1.96355,257900002.0
2006-12-06 16:05:00,1.96367,1.96417,1.96362,1.96416,277300000.0
2006-12-06 16:10:00,1.96421,1.96536,1.96421,1.96536,388100001.0
2006-12-06 16:15:00,1.96523,1.96523,1.96479,1.96501,326300000.0
2006-12-06 16:20:00,1.96515,1.96526,1.96443,1.96456,389200000.0
2006-12-06 16:25:00,1.96456,1.96466,1.96431,1.96444,221999999.0
2006-12-06 16:30:00,1.9643,1.96605,1.9643,1.96605,287699999.0
2006-12-06 16:35:00,1.96593,1.96633,1.96556,1.96585,328500001.0
2006-12-06 16:40:00,1.96573,1.96588,1.96548,1.96552,369600002.0
2006-12-06 16:45:00,1.96561,1.9657,1.96533,1.9654,312900001.0
2006-12-06 16:50:00,1.96541,1.96611,1.96536,1.96566,360099997.0
2006-12-06 16:55:00,1.96563,1.96606,1.96551,1.96596,418200000.0
2006-12-06 17:00:00,1.96589,1.96764,1.96568,1.96762,342200002.0
2006-12-06 17:05:00,1.9678,1.96805,1.96736,1.96752,301199997.0
2006-12-06 17:10:00,1.96755,1.96765,1.96727,1.96765,269500000.0
2006-12-06 17:15:00,1.96751,1.96813,1.96738,1.96812,429100003.0
2006-12-06 17:20:00,1.96812,1.9688,1.96802,1.96802,278500001.0
2006-12-06 17:25:00,1.96809,1.96826,1.96783,1.96808,236499998.0
2006-12-06 17:30:00,1.96801,1.96887,1.968,1.96878,324399999.0
2006-12-06 17:35:00,1.9687,1.96939,1.96831,1.9692,268999998.0
2006-12-06 17:40:00,1.9694,1.97101,1.9694,1.97088,286270001.0
2006-12-06 17:45:00,1.97093,1.97093,1.96999,1.97015,412199999.0
2006-12-06 17:50:00,1.97006,1.9701,1.96937,1.96956,285300001.0
2006-12-06 17:55:00,1.9695,1.97013,1.96948,1.9699,258750000.0
2006-12-06 18:00:00,1.97005,1.97014,1.96932,1.96958,4558600000.0
2006-12-06 18:05:00,1.96954,1.96958,1.96862,1.9692,4871500003.0
2006-12-06 18:10:00,1.96923,1.96932,1.96896,1.96902,3435249992.0
2006-12-06 18:15:00,1.96908,1.96922,1.96845,1.96885,3484899992.0
2006-12-06 18:20:00,1.9689,1.9691,1.96822,1.96831,3454516985.0
2006-12-06 18:25:00,1.96825,1.96852,1.96815,1.96852,3279100002.0
2006-12-06 18:30:00,1.96861,1.96965,1.96861,1.96933,2915350006.0
2006-12-06 18:35:00,1.96935,1.96981,1.96912,1.96981,938200001.0
2006-12-06 18:40:00,1.9698,1.96994,1.96938,1.96945,1468099999.0
2006-12-06 18:45:00,1.96936,1.96943,1.96889,1.96889,1224399982.0
2006-12-06 18:50:00,1.9689,1.96938,1.96883,1.96912,2011799996.0
2006-12-06 18:55:00,1.969,1.96906,1.96846,1.96884,2459919990.0
2006-12-06 19:00:00,1.96882,1.9696,1.9688,1.96953,1391699997.0
2006-12-06 19:05:00,1.96953,1.96953,1.96916,1.96941,1960700004.0
2006-12-06 19:10:00,1.9694,1.9695,1.96906,1.96935,1581446993.0
2006-12-06 19:15:00,1.96932,1.96956,1.96911,1.9695,1341099999.0
2006-12-06 19:20:00,1.96948,1.96963,1.96922,1.96922,1316499995.0
2006-12-06 19:25:00,1.96918,1.96918,1.96874,1.96882,1846100001.0
2006-12-06 19:30:00,1.9688,1.96891,1.96844,1.96858,1772099993.0
2006-12-06 19:35:00,1.9686,1.9687,1.96841,1.96863,1385600000.0
2006-12-06 19:40:00,1.96872,1.96885,1.96848,1.96863,1511499998.0
2006-12-06 19:45:00,1.96856,1.96864,1.96815,1.96841,1319119993.0
2006-12-06 19:50:00,1.96838,1.96878,1.96812,1.96878,1047249999.0
2006-12-06 19:55:00,1.96875,1.96887,1.96822,1.96841,1348100001.0
2006-12-06 20:00:00,1.96828,1.96837,1.96799,1.96808,1024249998.0
2006-12-06 20:05:00,1.96807,1.96825,1.96779,1.96783,1059200000.0
2006-12-06 20:10:00,1.96773,1.96774,1.96714,1.9675,1006000000.0
2006-12-06 20:15:00,1.96747,1.96763,1.96731,1.96763,983599999.0
2006-12-06 20:20:00,1.96762,1.96776,1.96752,1.96765,953100007.0
2006-12-06 20:25:00,1.96757,1.96773,1.96731,1.9676,1601500001.0
2006-12-06 20:30:00,1.9676,1.96769,1.96738,1.9674,2444899994.0
2006-12-06 20:35:00,1.96739,1.96743,1.96712,1.96717,861699996.0
2006-12-06 20:40:00,1.96713,1.96718,1.96672,1.96685,1115700003.0
2006-12-06 20:45:00,1.96685,1.9669,1.96639,1.96662,905500003.0
2006-12-06 20:50:00,1.96654,1.96676,1.96642,1.96673,2018700003.0
2006-12-06 20:55:00,1.96675,1.96675,1.96634,1.9665,1918650002.0
2006-12-06 21:00:00,1.96644,1.96667,1.96644,1.9665,1420899998.0
2006-12-06 21:05:00,1.96641,1.96665,1.96608,1.96609,727750000.0
2006-12-06 21:10:00,1.96611,1.96651,1.96602,1.96612,769100004.0
2006-12-06 21:15:00,1.96613,1.96622,1.96596,1.96597,663500001.0
2006-12-06 21:20:00,1.96591,1.96608,1.96563,1.96578,855749991.0
2006-12-06 21:25:00,1.96583,1.96584,1.96522,1.96522,586899996.0
2006-12-06 21:30:00,1.96516,1.96534,1.96488,1.96523,830199997.0
2006-12-06 21:35:00,1.96525,1.96583,1.96516,1.96559,526199999.0
2006-12-06 21:40:00,1.96559,1.96575,1.96547,1.96553,588100000.0
2006-12-06 21:45:00,1.96555,1.96566,1.96541,1.96558,568699994.0
2006-12-06 21:50:00,1.96552,1.96584,1.96539,1.96544,442000000.0
2006-12-06 21:55:00,1.96545,1.96576,1.96541,1.96566,919446990.0
2006-12-06 22:00:00,1.96558,1.96578,1.96543,1.96557,847499995.0
2006-12-06 22:05:00,1.96554,1.96559,1.96494,1.96513,421000001.0
2006-12-06 22:10:00,1.9651,1.9652,1.96496,1.96509,344700000.0
2006-12-06 22:15:00,1.9652,1.96537,1.96508,1.96537,653400000.0
2006-12-06 22:20:00,1.9654,1.96578,1.96535,1.96548,479699997.0
2006-12-06 22:25:00,1.9655,1.96632,1.9655,1.96631,536000001.0
2006-12-06 22:30:00,1.96629,1.96638,1.96602,1.96602,657499998.0
2006-12-06 22:35:00,1.96609,1.96635,1.96609,1.96635,179500002.0
2006-12-06 22:40:00,1.9664,1.96651,1.96632,1.96643,456499999.0
2006-12-06 22:45:00,1.9664,1.9664,1.96593,1.96601,481799996.0
2006-12-06 22:50:00,1.96605,1.96615,1.96578,1.96597,231049999.0
2006-12-06 22:55:00,1.96616,1.96633,1.96597,1.96603,431599999.0
2006-12-06 23:00:00,1.96596,1.96621,1.96576,1.9662,193899999.0
2006-12-06 23:05:00,1.9663,1.96634,1.9661,1.96618,172900000.0
2006-12-06 23:10:00,1.9662,1.96651,1.96609,1.96651,295000002.0
2006-12-06 23:15:00,1.96645,1.9665,1.96618,1.96629,239799999.0
2006-12-06 23:20:00,1.96637,1.96659,1.96628,1.96635,289999999.0
2006-12-06 23:25:00,1.96633,1.96654,1.96628,1.96642,328600000.0
2006-12-06 23:30:00,1.96638,1.96651,1.9662,1.96626,383200004.0
2006-12-06 23:35:00,1.96631,1.96638,1.96623,1.96635,279200003.0
2006-12-06 23:40:00,1.96635,1.96641,1.96605,1.96618,306599998.0
2006-12-06 23:45:00,1.9662,1.96631,1.96606,1.96606,286700005.0
2006-12-06 23:50:00,1.96603,1.96622,1.96594,1.96613,272599999.0
2006-12-06 23:55:00,1.96622,1.9663,1.96603,1.96622,213500000.0
2006-12-07 00:00:00,1.96616,1.96617,1.96566,1.96598,323300000.0
2006-12-07 00:05:00,1.96603,1.96654,1.96592,1.96652,263299997.0
2006-12-07 00:10:00,1.96658,1.96658,1.966,1.96619,265499998.0
2006-12-07 00:15:00,1.966,1.96654,1.966,1.96654,256500002.0
2006-12-07 00:20:00,1.96634,1.96634,1.96567,1.96583,253000003.0
2006-12-07 00:25:00,1.9658,1.96603,1.96578,1.96587,377399998.0
2006-12-07 00:30:00,1.96587,1.96587,1.96557,1.96566,174199999.0
2006-12-07 00:35:00,1.96562,1.9658,1.96542,1.9658,299399996.0
2006-12-07 00:40:00,1.96585,1.9659,1.96573,1.96585,244499999.0
2006-12-07 00:45:00,1.96577,1.96586,1.96547,1.9656,230400000.0
2006-12-07 00:50:00,1.96565,1.96594,1.96559,1.96573,231700003.0
2006-12-07 00:55:00,1.96554,1.96584,1.96495,1.965,346899999.0
2006-12-07 01:00:00,1.965,1.96533,1.965,1.96509,260370001.0
2006-12-07 01:05:00,1.96513,1.96536,1.96501,1.96514,271700000.0
2006-12-07 01:10:00,1.9652,1.96535,1.96461,1.96465,131199998.0
2006-12-07 01:15:00,1.96466,1.96533,1.96461,1.96518,333599995.0
2006-12-07 01:20:00,1.96514,1.96552,1.96514,1.96547,243999999.0
2006-12-07 01:25:00,1.96552,1.96558,1.96526,1.96528,261399999.0
2006-12-07 01:30:00,1.96547,1.96554,1.96522,1.96554,218000000.0
2006-12-07 01:35:00,1.9655,1.96561,1.96546,1.96555,279600001.0
2006-12-07 01:40:00,1.96552,1.96571,1.96536,1.9655,276900001.0
2006-12-07 01:45:00,1.96555,1.9657,1.9654,1.9657,204799998.0
2006-12-07 01:50:00,1.96579,1.96635,1.96575,1.96607,380200000.0
2006-12-07 01:55:00,1.96607,1.96622,1.96571,1.96589,259899998.0
2006-12-07 02:00:00,1.96593,1.96593,1.96546,1.96573,181699999.0
2006-12-07 02:05:00,1.96578,1.96647,1.96578,1.96643,246899999.0
2006-12-07 02:10:00,1.96648,1.96672,1.96596,1.96656,318100001.0
2006-12-07 02:15:00,1.96661,1.96661,1.96613,1.9664,300600001.0
2006-12-07 02:20:00,1.96648,1.96664,1.96645,1.96657,306099998.0
2006-12-07 02:25:00,1.96653,1.96665,1.96629,1.96635,357099997.0
2006-12-07 02:30:00,1.96634,1.96673,1.96612,1.96661,253900001.0
2006-12-07 02:35:00,1.96668,1.96723,1.96664,1.9668,295300001.0
2006-12-07 02:40:00,1.96671,1.96685,1.96665,1.96683,410199999.0
2006-12-07 02:45:00,1.9668,1.96697,1.96662,1.96691,318800001.0
2006-12-07 02:50:00,1.96688,1.96694,1.96651,1.96693,338599997.0
2006-12-07 02:55:00,1.96687,1.96687,1.96641,1.96643,374499996.0
2006-12-07 03:00:00,1.96644,1.96669,1.96636,1.9666,257100002.0
2006-12-07 03:05:00,1.96665,1.96714,1.96665,1.96697,290799997.0
2006-12-07 03:10:00,1.96695,1.96695,1.96669,1.96687,268200000.0
2006-12-07 03:15:00,1.96693,1.96693,1.96656,1.96667,237999998.0
2006-12-07 03:20:00,1.96664,1.96697,1.96588,1.96588,133399999.0
2006-12-07 03:25:00,1.966,1.96655,1.96597,1.9665,278400004.0
2006-12-07 03:30:00,1.96659,1.96705,1.96654,1.96696,304899999.0
2006-12-07 03:35:00,1.96697,1.96698,1.96643,1.96646,292700000.0
2006-12-07 03:40:00,1.96648,1.96656,1.96644,1.9665,273300001.0
2006-12-07 03:45:00,1.96647,1.96661,1.96633,1.96653,222300001.0
2006-12-07 03:50:00,1.96638,1.96703,1.96636,1.9668,327800000.0
2006-12-07 03:55:00,1.96684,1.96715,1.96666,1.96671,272300002.0
2006-12-07 04:00:00,1.96677,1.96681,1.96663,1.9667,171999998.0
2006-12-07 04:05:00,1.96661,1.96661,1.96591,1.96603,316200001.0
2006-12-07 04:10:00,1.96603,1.96603,1.9658,1.9658,294950000.0
2006-12-07 04:15:00,1.96588,1.96588,1.96566,1.96572,299000002.0
2006-12-07 04:20:00,1.96565,1.96575,1.96552,1.96558,233999999.0
2006-12-07 04:25:00,1.96554,1.96565,1.96548,1.96563,336000002.0
2006-12-07 04:30:00,1.96562,1.9661,1.96561,1.966,314200001.0
2006-12-07 04:35:00,1.96595,1.96609,1.9658,1.96606,240599998.0
2006-12-07 04:40:00,1.96618,1.96625,1.96605,1.96611,218700000.0
2006-12-07 04:45:00,1.96619,1.96648,1.9661,1.96648,274600001.0
2006-12-07 04:50:00,1.96647,1.96651,1.96607,1.96626,250599998.0
2006-12-07 04:55:00,1.96632,1.96633,1.9661,1.96627,298800001.0
2006-12-07 05:00:00,1.96633,1.96639,1.96622,1.9663,214199999.0
2006-12-07 05:05:00,1.96638,1.96647,1.96617,1.96639,164300000.0
2006-12-07 05:10:00,1.96642,1.96655,1.96633,1.96643,307400001.0
2006-12-07 05:15:00,1.96639,1.96647,1.96629,1.96643,264899999.0
2006-12-07 05:20:00,1.96635,1.96644,1.96613,1.96644,252200000.0
2006-12-07 05:25:00,1.96647,1.96681,1.96637,1.96645,315199999.0
2006-12-07 05:30:00,1.96643,1.96662,1.96625,1.96648,308600001.0
2006-12-07 05:35:00,1.96642,1.96645,1.96635,1.96636,246899999.0
2006-12-07 05:40:00,1.96643,1.96645,1.96626,1.96638,253200000.0
2006-12-07 05:45:00,1.96643,1.96643,1.96607,1.96607,157450000.0
2006-12-07 05:50:00,1.96616,1.96642,1.96603,1.96636,247900001.0
2006-12-07 05:55:00,1.96635,1.9666,1.96605,1.9661,205199999.0
2006-12-07 06:00:00,1.96617,1.96625,1.96605,1.96605,258500000.0
2006-12-07 06:05:00,1.96607,1.96609,1.96586,1.96592,237899999.0
2006-12-07 06:10:00,1.96587,1.96587,1.9651,1.9652,319699996.0
2006-12-07 06:15:00,1.96527,1.96548,1.96516,1.96545,232899999.0
2006-12-07 06:20:00,1.96557,1.96595,1.96557,1.96582,337800000.0
2006-12-07 06:25:00,1.96591,1.96629,1.96578,1.96606,281270003.0
2006-12-07 06:30:00,1.96597,1.96615,1.96574,1.96612,298900001.0
2006-12-07 06:35:00,1.96614,1.96641,1.96606,1.96641,207269998.0
2006-12-07 06:40:00,1.96638,1.96643,1.96621,1.96632,199199999.0
2006-12-07 06:45:00,1.96626,1.96653,1.96609,1.96635,246499998.0
2006-12-07 06:50:00,1.96638,1.96654,1.96589,1.96636,353899999.0
2006-12-07 06:55:00,1.96636,1.96761,1.96635,1.96751,356499998.0
2006-12-07 07:00:00,1.96767,1.969,1.9675,1.96897,321200000.0
2006-12-07 07:05:00,1.96893,1.96895,1.96857,1.96874,210600000.0
2006-12-07 07:10:00,1.96862,1.96871,1.96841,1.96843,327900003.0
2006-12-07 07:15:00,1.96842,1.96853,1.968,1.968,275199999.0
2006-12-07 07:20:00,1.96795,1.96801,1.96699,1.96702,371300003.0
2006-12-07 07:25:00,1.96712,1.96785,1.96712,1.96763,336199999.0
2006-12-07 07:30:00,1.96772,1.96772,1.96721,1.96762,322000004.0
2006-12-07 07:35:00,1.96773,1.96774,1.96697,1.96697,211500002.0
2006-12-07 07:40:00,1.96684,1.96697,1.96657,1.9667,352700000.0
2006-12-07 07:45:00,1.96665,1.96681,1.96656,1.96673,375900001.0
2006-12-07 07:50:00,1.96678,1.96808,1.96678,1.96802,401099997.0
2006-12-07 07:55:00,1.96797,1.96831,1.96797,1.96825,377000000.0
2006-12-07 08:00:00,1.96823,1.96831,1.96813,1.96822,244900000.0
2006-12-07 08:05:00,1.9682,1.96833,1.96806,1.96833,289699998.0
2006-12-07 08:10:00,1.9682,1.96833,1.96803,1.96803,342500001.0
2006-12-07 08:15:00,1.96809,1.96848,1.96801,1.96843,271600000.0
2006-12-07 08:20:00,1.96854,1.96869,1.96839,1.96852,304200003.0
2006-12-07 08:25:00,1.96849,1.96857,1.9683,1.96852,301699999.0
2006-12-07 08:30:00,1.9685,1.96858,1.96796,1.96801,339200000.0
2006-12-07 08:35:00,1.96807,1.96853,1.96804,1.96842,314499997.0
2006-12-07 08:40:00,1.9684,1.9685,1.96799,1.96803,436000002.0
2006-12-07 08:45:00,1.96835,1.96858,1.9682,1.96845,320000003.0
2006-12-07 08:50:00,1.96866,1.96945,1.96843,1.96945,402199995.0
2006-12-07 08:55:00,1.9694,1.96943,1.96899,1.96907,406300000.0
2006-12-07 09:00:00,1.96904,1.96908,1.96869,1.96881,351599999.0
2006-12-07 09:05:00,1.96897,1.96967,1.96882,1.96958,460800002.0
2006-12-07 09:10:00,1.96958,1.97064,1.96953,1.97043,402900003.0
2006-12-07 09:15:00,1.97042,1.97051,1.97007,1.97038,339800000.0
2006-12-07 09:20:00,1.97034,1.97034,1.9696,1.97007,302299998.0
2006-12-07 09:25:00,1.97008,1.97037,1.96988,1.97005,354099999.0
2006-12-07 09:30:00,1.97012,1.97055,1.9694,1.9705,280999998.0
2006-12-07 09:35:00,1.9704,1.97046,1.96911,1.97001,303900000.0
2006-12-07 09:40:00,1.9697,1.96983,1.9689,1.96921,340299995.0
2006-12-07 09:45:00,1.96914,1.96924,1.969,1.96924,303299999.0
2006-12-07 09:50:00,1.96952,1.96983,1.969,1.96908,292799999.0
2006-12-07 09:55:00,1.96903,1.96919,1.96876,1.969,322800000.0
2006-12-07 10:00:00,1.96922,1.97092,1.96917,1.97002,383499997.0
2006-12-07 10:05:00,1.97005,1.97028,1.9693,1.9694,346700001.0
2006-12-07 10:10:00,1.9694,1.96949,1.96855,1.96873,200400000.0
2006-12-07 10:15:00,1.96885,1.96937,1.96883,1.96937,381900000.0
2006-12-07 10:20:00,1.96932,1.96961,1.96928,1.9694,298700001.0
2006-12-07 10:25:00,1.96941,1.96978,1.96941,1.96952,264300001.0
2006-12-07 10:30:00,1.9696,1.96968,1.96909,1.96913,227599999.0
2006-12-07 10:35:00,1.96904,1.96917,1.96856,1.96856,443099995.0
2006-12-07 10:40:00,1.96841,1.96875,1.96817,1.9687,391899999.0
2006-12-07 10:45:00,1.96877,1.96897,1.96856,1.96878,306900000.0
2006-12-07 10:50:00,1.96882,1.96887,1.96851,1.9686,303299999.0
2006-12-07 10:55:00,1.96866,1.96923,1.96852,1.96923,360199997.0
2006-12-07 11:00:00,1.9692,1.9692,1.96852,1.96883,278200001.0
2006-12-07 11:05:00,1.96891,1.96914,1.96865,1.9689,398500001.0
2006-12-07 11:10:00,1.9688,1.96915,1.96862,1.96915,391599997.0
2006-12-07 11:15:00,1.96912,1.96948,1.9689,1.96942,306000000.0
2006-12-07 11:20:00,1.96938,1.96938,1.96896,1.96926,346900001.0
2006-12-07 11:25:00,1.96916,1.96923,1.96839,1.96854,370199998.0
2006-12-07 11:30:00,1.9685,1.96877,1.96834,1.96873,387900000.0
2006-12-07 11:35:00,1.96871,1.96906,1.96862,1.96892,386400001.0
2006-12-07 11:40:00,1.96884,1.96939,1.96884,1.96905,390899998.0
2006-12-07 11:45:00,1.96904,1.96917,1.96893,1.96893,362200000.0
2006-12-07 11:50:00,1.96897,1.96909,1.96863,1.96882,390600001.0
2006-12-07 11:55:00,1.9689,1.96919,1.96881,1.96903,282900001.0
2006-12-07 12:00:00,1.96897,1.96908,1.96875,1.96886,416599999.0
2006-12-07 12:05:00,1.96888,1.96917,1.96867,1.96907,220899999.0
2006-12-07 12:10:00,1.96896,1.96917,1.96817,1.96817,197900003.0
2006-12-07 12:15:00,1.9681,1.96826,1.96716,1.96777,243400000.0
2006-12-07 12:20:00,1.96789,1.9682,1.96781,1.96799,323500001.0
2006-12-07 12:25:00,1.96802,1.96828,1.96783,1.9682,377500000.0
2006-12-07 12:30:00,1.96805,1.9685,1.96805,1.96838,367299998.0
2006-12-07 12:35:00,1.96854,1.96877,1.9683,1.96838,208399998.0
2006-12-07 12:40:00,1.96835,1.96841,1.96809,1.96818,372400000.0
2006-12-07 12:45:00,1.96818,1.96818,1.9679,1.96811,372500004.0
2006-12-07 12:50:00,1.9681,1.96823,1.96787,1.96811,324999998.0
2006-12-07 12:55:00,1.96809,1.96831,1.96778,1.96797,262199998.0
2006-12-07 13:00:00,1.96792,1.96792,1.96762,1.96764,227500000.0
2006-12-07 13:05:00,1.96745,1.96745,1.96583,1.96632,354200000.0
2006-12-07 13:10:00,1.96613,1.96656,1.96603,1.96638,243399996.0
2006-12-07 13:15:00,1.96643,1.96691,1.96626,1.96646,323500001.0
2006-12-07 13:20:00,1.96643,1.9666,1.96629,1.96639,279699998.0
2006-12-07 13:25:00,1.9664,1.96669,1.96633,1.9666,316399996.0
2006-12-07 13:30:00,1.96653,1.96661,1.96628,1.96657,364849998.0
2006-12-07 13:35:00,1.96657,1.96719,1.96647,1.96716,348599999.0
2006-12-07 13:40:00,1.96721,1.96746,1.967,1.96721,370800002.0
2006-12-07 13:45:00,1.96718,1.9674,1.9668,1.96703,391900002.0
2006-12-07 13:50:00,1.96703,1.96736,1.96694,1.96722,315299998.0
2006-12-07 13:55:00,1.96712,1.96714,1.96625,1.96626,330099998.0
2006-12-07 14:00:00,1.96625,1.9665,1.966,1.966,248900000.0
2006-12-07 14:05:00,1.96589,1.96602,1.96514,1.96514,282299998.0
2006-12-07 14:10:00,1.96502,1.96514,1.96466,1.96514,245800002.0
2006-12-07 14:15:00,1.96517,1.96571,1.96508,1.96562,214100001.0
2006-12-07 14:20:00,1.96565,1.9659,1.96558,1.96583,275199997.0
2006-12-07 14:25:00,1.96593,1.96668,1.96593,1.96628,317000001.0
2006-12-07 14:30:00,1.96639,1.9669,1.96636,1.96675,387900003.0
2006-12-07 14:35:00,1.9667,1.96675,1.96618,1.96648,312700002.0
2006-12-07 14:40:00,1.96643,1.96707,1.9663,1.96686,394199998.0
2006-12-07 14:45:00,1.96687,1.96733,1.96662,1.96719,367599999.0
2006-12-07 14:50:00,1.96722,1.96722,1.96676,1.96702,304999999.0
2006-12-07 14:55:00,1.967,1.96733,1.96677,1.96718,360199997.0
2006-12-07 15:00:00,1.96733,1.968,1.96733,1.96777,270600001.0
2006-12-07 15:05:00,1.96776,1.96821,1.96727,1.9673,263400001.0
2006-12-07 15:10:00,1.96713,1.96722,1.96653,1.96658,194700000.0
2006-12-07 15:15:00,1.96655,1.96655,1.96591,1.96603,481699999.0
2006-12-07 15:20:00,1.96608,1.96623,1.96558,1.96558,353470004.0
2006-12-07 15:25:00,1.96551,1.96595,1.96518,1.96548,330499999.0
2006-12-07 15:30:00,1.96544,1.96553,1.96423,1.96539,344000001.0
2006-12-07 15:35:00,1.96569,1.96844,1.96569,1.96597,305899999.0
2006-12-07 15:40:00,1.96584,1.96669,1.96391,1.96533,414800002.0
2006-12-07 15:45:00,1.96547,1.96626,1.96424,1.96529,303099998.0
2006-12-07 15:50:00,1.96509,1.96529,1.96447,1.96497,350899999.0
2006-12-07 15:55:00,1.96512,1.9652,1.96419,1.96423,346700002.0
2006-12-07 16:00:00,1.96393,1.96393,1.96257,1.96317,365800000.0
2006-12-07 16:05:00,1.96318,1.96451,1.96317,1.96392,317500001.0
2006-12-07 16:10:00,1.96374,1.96435,1.96374,1.96429,443100002.0
2006-12-07 16:15:00,1.96422,1.96595,1.96415,1.96574,343600003.0
2006-12-07 16:20:00,1.96579,1.96658,1.96579,1.96641,318199998.0
2006-12-07 16:25:00,1.96634,1.96642,1.96517,1.96582,261699999.0
2006-12-07 16:30:00,1.96563,1.9657,1.96487,1.96495,368699999.0
2006-12-07 16:35:00,1.96487,1.96487,1.96414,1.96428,211500000.0
2006-12-07 16:40:00,1.9643,1.96434,1.96318,1.96343,335700002.0
2006-12-07 16:45:00,1.9635,1.96454,1.9633,1.96447,360000000.0
2006-12-07 16:50:00,1.9645,1.96517,1.96434,1.9645,337599998.0
2006-12-07 16:55:00,1.96456,1.96456,1.96404,1.96432,360300000.0
2006-12-07 17:00:00,1.96422,1.96441,1.96374,1.96441,358499999.0
2006-12-07 17:05:00,1.96434,1.96491,1.96429,1.96444,246299997.0
2006-12-07 17:10:00,1.96437,1.96437,1.96319,1.96319,271100001.0
2006-12-07 17:15:00,1.963,1.96335,1.96253,1.96306,320800000.0
2006-12-07 17:20:00,1.96313,1.96357,1.96278,1.96343,360300000.0
2006-12-07 17:25:00,1.9635,1.96361,1.96326,1.96331,256699999.0
2006-12-07 17:30:00,1.96335,1.96359,1.96311,1.96324,383600000.0
2006-12-07 17:35:00,1.96313,1.96366,1.96313,1.96341,312199999.0
2006-12-07 17:40:00,1.96351,1.96373,1.96335,1.96338,346200003.0
2006-12-07 17:45:00,1.9634,1.96387,1.96332,1.96366,289399999.0
2006-12-07 17:50:00,1.96375,1.96409,1.96344,1.96361,219000000.0
2006-12-07 17:55:00,1.96363,1.96415,1.96321,1.96406,341500005.0
2006-12-07 18:00:00,1.96408,1.96457,1.96403,1.96404,4145469998.0
2006-12-07 18:05:00,1.96397,1.9641,1.96322,1.96322,5026399991.0
2006-12-07 18:10:00,1.96317,1.96319,1.96212,1.96231,3611950000.0
2006-12-07 18:15:00,1.96239,1.96349,1.96239,1.9631,3232746994.0
2006-12-07 18:20:00,1.96312,1.96356,1.96307,1.96318,3585499999.0
2006-12-07 18:25:00,1.9631,1.96376,1.9631,1.96365,3291799985.0
2006-12-07 18:30:00,1.96355,1.96363,1.96307,1.96323,3184049992.0
2006-12-07 18:35:00,1.96326,1.96352,1.96308,1.96308,1154699998.0
2006-12-07 18:40:00,1.9631,1.96311,1.96261,1.96271,1554700004.0
2006-12-07 18:45:00,1.96265,1.96265,1.96141,1.96229,996299995.0
2006-12-07 18:50:00,1.96237,1.96309,1.96236,1.96295,2188099994.0
2006-12-07 18:55:00,1.96295,1.96295,1.96244,1.96252,2307199991.0
2006-12-07 19:00:00,1.9625,1.96259,1.96219,1.96225,1560099996.0
2006-12-07 19:05:00,1.96227,1.96272,1.96227,1.96267,1958000000.0
2006-12-07 19:10:00,1.96262,1.96281,1.96238,1.96254,1432299995.0
2006-12-07 19:15:00,1.96267,1.96283,1.96251,1.96267,1347200009.0
2006-12-07 19:20:00,1.96261,1.96279,1.96244,1.96247,1561299994.0
2006-12-07 19:25:00,1.96251,1.96279,1.96245,1.9627,1756800001.0
2006-12-07 19:30:00,1.96273,1.9629,1.96259,1.96273,1696499998.0
2006-12-07 19:35:00,1.96268,1.96339,1.96257,1.9632,1320450005.0
2006-12-07 19:40:00,1.96321,1.96324,1.96288,1.96288,1527949996.0
2006-12-07 19:45:00,1.9629,1.96318,1.96284,1.96315,950900004.0
2006-12-07 19:50:00,1.96317,1.96394,1.96311,1.96382,1006100004.0
2006-12-07 19:55:00,1.96375,1.96377,1.96303,1.96312,1330670000.0
2006-12-07 20:00:00,1.96312,1.96328,1.9631,1.96318,924799999.0
2006-12-07 20:05:00,1.96315,1.96338,1.96296,1.96304,988449997.0
2006-12-07 20:10:00,1.96297,1.9633,1.96286,1.96317,957700001.0
2006-12-07 20:15:00,1.96316,1.96331,1.96306,1.96311,839999990.0
2006-12-07 20:20:00,1.96303,1.96318,1.96289,1.96315,919499999.0
2006-12-07 20:25:00,1.96331,1.96382,1.9633,1.96349,1732700013.0
2006-12-07 20:30:00,1.96347,1.96387,1.96324,1.96324,2597350001.0
2006-12-07 20:35:00,1.96324,1.96366,1.9632,1.96357,1032199995.0
2006-12-07 20:40:00,1.96355,1.96362,1.96347,1.96358,1159099999.0
2006-12-07 20:45:00,1.96356,1.96372,1.96348,1.96365,1005150000.0
2006-12-07 20:50:00,1.96362,1.96374,1.96355,1.96366,1966199999.0
2006-12-07 20:55:00,1.9637,1.96375,1.96354,1.96361,2234549994.0
2006-12-07 21:00:00,1.9636,1.96373,1.96353,1.9637,1370400001.0
2006-12-07 21:05:00,1.96369,1.96376,1.96359,1.96359,653349999.0
2006-12-07 21:10:00,1.9636,1.96375,1.96352,1.96366,875700000.0
2006-12-07 21:15:00,1.96372,1.96384,1.96355,1.96383,653299997.0
2006-12-07 21:20:00,1.96382,1.96383,1.96363,1.96379,959050004.0
2006-12-07 21:25:00,1.96371,1.9638,1.96298,1.96298,565100000.0
2006-12-07 21:30:00,1.96302,1.96305,1.96206,1.9621,952299997.0
2006-12-07 21:35:00,1.96218,1.96261,1.96212,1.9623,519699998.0
2006-12-07 21:40:00,1.96216,1.96216,1.96116,1.9615,502800000.0
2006-12-07 21:45:00,1.96149,1.96177,1.96129,1.9617,633500002.0
2006-12-07 21:50:00,1.96157,1.96183,1.96122,1.96167,477299997.0
2006-12-07 21:55:00,1.9617,1.96266,1.9617,1.96187,1043899997.0
2006-12-07 22:00:00,1.96181,1.96224,1.96179,1.96215,900270004.0
2006-12-07 22:05:00,1.96212,1.96224,1.96193,1.96193,325699998.0
2006-12-07 22:10:00,1.9619,1.9621,1.9618,1.96204,434100002.0
2006-12-07 22:15:00,1.96222,1.96247,1.96187,1.96207,831069999.0
2006-12-07 22:20:00,1.96209,1.96226,1.96189,1.96201,639449997.0
2006-12-07 22:25:00,1.96207,1.9622,1.96195,1.96195,558249995.0
2006-12-07 22:30:00,1.96197,1.96217,1.96194,1.962,660599999.0
2006-12-07 22:35:00,1.96205,1.96247,1.96205,1.96235,283899996.0
2006-12-07 22:40:00,1.96232,1.9625,1.9623,1.96243,510599992.0
2006-12-07 22:45:00,1.9624,1.96284,1.96228,1.96283,253100000.0
2006-12-07 22:50:00,1.96285,1.96303,1.96258,1.96283,246500001.0
2006-12-07 22:55:00,1.96277,1.96287,1.96253,1.96274,391399999.0
2006-12-07 23:00:00,1.9627,1.96312,1.96259,1.9631,203499999.0
2006-12-07 23:05:00,1.96309,1.96336,1.96297,1.9633,300500002.0
2006-12-07 23:10:00,1.96324,1.96383,1.96324,1.96383,327500000.0
2006-12-07 23:15:00,1.96378,1.96451,1.96375,1.96418,238450002.0
2006-12-07 23:20:00,1.9642,1.96422,1.96397,1.96407,215299999.0
2006-12-07 23:25:00,1.96392,1.96403,1.96346,1.96361,254599999.0
2006-12-07 23:30:00,1.96357,1.96376,1.96343,1.96352,324500002.0
2006-12-07 23:35:00,1.96356,1.96367,1.96319,1.96332,319999997.0
2006-12-07 23:40:00,1.96309,1.96351,1.96309,1.96334,185699998.0
2006-12-07 23:45:00,1.96327,1.96336,1.96294,1.96295,283400002.0
2006-12-07 23:50:00,1.96288,1.96357,1.96286,1.96344,373600006.0
2006-12-07 23:55:00,1.96342,1.96348,1.96278,1.96295,308499996.0
2006-12-08 00:00:00,1.96303,1.96335,1.96276,1.96292,276900001.0
2006-12-08 00:05:00,1.96278,1.96279,1.96235,1.9626,211200000.0
2006-12-08 00:10:00,1.96261,1.96261,1.96201,1.96234,188000000.0
2006-12-08 00:15:00,1.96235,1.9625,1.96233,1.9624,144999999.0
2006-12-08 00:20:00,1.96236,1.96261,1.96222,1.96222,188400002.0
2006-12-08 00:25:00,1.96211,1.96242,1.96202,1.96228,285700003.0
2006-12-08 00:30:00,1.96228,1.96288,1.9622,1.96279,226200001.0
2006-12-08 00:35:00,1.96271,1.96326,1.96271,1.96323,292199999.0
2006-12-08 00:40:00,1.96322,1.96322,1.96303,1.96312,233200001.0
2006-12-08 00:45:00,1.9631,1.96318,1.96302,1.96311,239100003.0
2006-12-08 00:50:00,1.96315,1.96315,1.96305,1.96315,183899997.0
2006-12-08 00:55:00,1.96309,1.96313,1.96278,1.96288,331049997.0
2006-12-08 01:00:00,1.96281,1.96281,1.96213,1.96213,244500001.0
2006-12-08 01:05:00,1.96223,1.96234,1.96172,1.96178,333400002.0
2006-12-08 01:10:00,1.96143,1.96167,1.96086,1.96166,265800000.0
2006-12-08 01:15:00,1.96159,1.96198,1.96147,1.96188,196699999.0
2006-12-08 01:20:00,1.96197,1.96227,1.96196,1.96205,196799997.0
2006-12-08 01:25:00,1.9621,1.96248,1.96196,1.962,309799999.0
2006-12-08 01:30:00,1.96207,1.96211,1.96196,1.96207,208199999.0
2006-12-08 01:35:00,1.962,1.96207,1.96186,1.96207,341999998.0
2006-12-08 01:40:00,1.96214,1.96266,1.96214,1.96238,209100000.0
2006-12-08 01:45:00,1.96244,1.96249,1.9623,1.9623,287300001.0
2006-12-08 01:50:00,1.9623,1.96236,1.96185,1.96227,230099998.0
2006-12-08 01:55:00,1.96221,1.96249,1.96215,1.9624,231699999.0
2006-12-08 02:00:00,1.96263,1.96269,1.96243,1.96245,269846991.0
2006-12-08 02:05:00,1.96238,1.96253,1.96235,1.9625,114200000.0
2006-12-08 02:10:00,1.96256,1.96276,1.96248,1.9625,333250001.0
2006-12-08 02:15:00,1.96251,1.96252,1.9623,1.96243,278099999.0
2006-12-08 02:20:00,1.96245,1.96251,1.96213,1.96213,349000002.0
2006-12-08 02:25:00,1.96202,1.96242,1.96202,1.96238,331700001.0
2006-12-08 02:30:00,1.96228,1.96255,1.96216,1.96248,206699999.0
2006-12-08 02:35:00,1.96248,1.96255,1.96195,1.9622,232300001.0
2006-12-08 02:40:00,1.9622,1.9622,1.9619,1.96204,340199997.0
2006-12-08 02:45:00,1.96198,1.96201,1.96187,1.96192,274800002.0
2006-12-08 02:50:00,1.96192,1.96225,1.96191,1.96213,264400000.0
2006-12-08 02:55:00,1.96208,1.9625,1.96206,1.9625,383469998.0
2006-12-08 03:00:00,1.96225,1.96254,1.96221,1.9625,318850004.0
2006-12-08 03:05:00,1.96248,1.96268,1.96235,1.96245,216299998.0
2006-12-08 03:10:00,1.96242,1.96246,1.96188,1.96204,194500000.0
2006-12-08 03:15:00,1.96212,1.96212,1.9617,1.962,407199997.0
2006-12-08 03:20:00,1.96211,1.96231,1.96197,1.96231,150800003.0
2006-12-08 03:25:00,1.96239,1.96261,1.96232,1.96234,183200000.0
2006-12-08 03:30:00,1.96235,1.96236,1.96214,1.96227,146499998.0
2006-12-08 03:35:00,1.96237,1.96269,1.96237,1.96266,183370001.0
2006-12-08 03:40:00,1.96273,1.96281,1.96257,1.96281,214699998.0
2006-12-08 03:45:00,1.9629,1.96295,1.96264,1.96265,317399996.0
2006-12-08 03:50:00,1.96263,1.96274,1.96242,1.96242,404099998.0
2006-12-08 03:55:00,1.96249,1.96268,1.96249,1.96268,273000001.0
2006-12-08 04:00:00,1.96263,1.96287,1.96255,1.96265,268199999.0
2006-12-08 04:05:00,1.96262,1.96278,1.96261,1.9627,357300000.0
2006-12-08 04:10:00,1.96265,1.96282,1.9626,1.9626,253299998.0
2006-12-08 04:15:00,1.9627,1.96294,1.96267,1.96286,265119995.0
2006-12-08 04:20:00,1.96276,1.96328,1.96276,1.96318,265500003.0
2006-12-08 04:25:00,1.96322,1.96329,1.96305,1.96318,314500000.0
2006-12-08 04:30:00,1.96319,1.96347,1.96317,1.9633,170499997.0
2006-12-08 04:35:00,1.9633,1.96341,1.96323,1.96324,264299998.0
2006-12-08 04:40:00,1.96331,1.96343,1.96328,1.96335,259100000.0
2006-12-08 04:45:00,1.96338,1.96345,1.96327,1.96332,223599999.0
2006-12-08 04:50:00,1.96323,1.96352,1.96317,1.96348,138499999.0
2006-12-08 04:55:00,1.96333,1.96345,1.96306,1.96324,255299997.0
2006-12-08 05:00:00,1.96323,1.96323,1.96301,1.9631,190600001.0
2006-12-08 05:05:00,1.96315,1.9633,1.96298,1.96328,159300001.0
2006-12-08 05:10:00,1.96328,1.96348,1.96328,1.96337,200000000.0
2006-12-08 05:15:00,1.96341,1.96345,1.96317,1.96322,228700002.0
2006-12-08 05:20:00,1.96316,1.96324,1.96304,1.9631,234999999.0
2006-12-08 05:25:00,1.96312,1.96325,1.96312,1.9632,201799999.0
2006-12-08 05:30:00,1.9632,1.96337,1.963,1.9631,386699999.0
2006-12-08 05:35:00,1.96304,1.96313,1.96272,1.96272,154399999.0
2006-12-08 05:40:00,1.96283,1.96285,1.96265,1.9627,330599998.0
2006-12-08 05:45:00,1.96271,1.96295,1.96264,1.96295,272999999.0
2006-12-08 05:50:00,1.96295,1.96309,1.96268,1.96302,328700002.0
2006-12-08 05:55:00,1.9631,1.96314,1.96284,1.9629,248999998.0
2006-12-08 06:00:00,1.96298,1.9632,1.9629,1.96318,270600002.0
2006-12-08 06:05:00,1.9631,1.96321,1.96302,1.96308,346499999.0
2006-12-08 06:10:00,1.9631,1.96342,1.963,1.96332,339700002.0
2006-12-08 06:15:00,1.96335,1.96335,1.96305,1.96322,430600004.0
2006-12-08 06:20:00,1.96317,1.96329,1.96315,1.96324,300699998.0
2006-12-08 06:25:00,1.96333,1.96391,1.96311,1.96385,439200001.0
2006-12-08 06:30:00,1.96383,1.96385,1.96364,1.96378,284600002.0
2006-12-08 06:35:00,1.96377,1.96384,1.96344,1.96346,209400002.0
2006-12-08 06:40:00,1.9635,1.9637,1.96331,1.96344,285499995.0
2006-12-08 06:45:00,1.9635,1.9638,1.96307,1.9631,310199998.0
2006-12-08 06:50:00,1.96309,1.9632,1.96218,1.96259,234000004.0
2006-12-08 06:55:00,1.96272,1.96298,1.96272,1.96289,161900001.0
2006-12-08 07:00:00,1.96296,1.9631,1.96242,1.96264,200000000.0
2006-12-08 07:05:00,1.96258,1.96313,1.96254,1.96291,308899999.0
2006-12-08 07:10:00,1.96288,1.96297,1.96256,1.96262,307399999.0
2006-12-08 07:15:00,1.96263,1.96263,1.96202,1.96203,285099997.0
2006-12-08 07:20:00,1.96191,1.96246,1.96164,1.9624,394300000.0
2006-12-08 07:25:00,1.96255,1.96276,1.96228,1.9623,275300001.0
2006-12-08 07:30:00,1.96229,1.96241,1.96225,1.96232,229750001.0
2006-12-08 07:35:00,1.96235,1.96237,1.9622,1.9622,215300005.0
2006-12-08 07:40:00,1.96222,1.9623,1.96197,1.96216,176000001.0
2006-12-08 07:45:00,1.96217,1.96231,1.96214,1.96217,161299999.0
2006-12-08 07:50:00,1.96214,1.96225,1.96195,1.96211,273200002.0
2006-12-08 07:55:00,1.96207,1.96233,1.962,1.96207,300600000.0
2006-12-08 08:00:00,1.96201,1.96214,1.96191,1.96192,311600002.0
2006-12-08 08:05:00,1.96191,1.96195,1.96147,1.96163,329300003.0
2006-12-08 08:10:00,1.96162,1.96193,1.96156,1.96184,262700001.0
2006-12-08 08:15:00,1.96187,1.96198,1.96168,1.96172,323400000.0
2006-12-08 08:20:00,1.96182,1.9619,1.96162,1.96187,296199996.0
2006-12-08 08:25:00,1.96176,1.96185,1.9616,1.96178,382399999.0
2006-12-08 08:30:00,1.9618,1.96202,1.96169,1.96172,208100000.0
2006-12-08 08:35:00,1.96182,1.962,1.96163,1.96188,141300000.0
2006-12-08 08:40:00,1.96191,1.96226,1.96191,1.96217,374200002.0
2006-12-08 08:45:00,1.96231,1.9627,1.9619,1.96192,333300001.0
2006-12-08 08:50:00,1.9618,1.96209,1.96157,1.9616,279299997.0
2006-12-08 08:55:00,1.96172,1.96204,1.96169,1.96178,239800002.0
2006-12-08 09:00:00,1.9618,1.96201,1.96149,1.96161,287899998.0
2006-12-08 09:05:00,1.96165,1.96168,1.96115,1.96136,401199999.0
2006-12-08 09:10:00,1.96142,1.9618,1.96113,1.9618,202299999.0
2006-12-08 09:15:00,1.96174,1.96193,1.96142,1.96175,270299999.0
2006-12-08 09:20:00,1.96182,1.96201,1.96147,1.96177,347800001.0
2006-12-08 09:25:00,1.96165,1.96179,1.96108,1.96114,316500000.0
2006-12-08 09:30:00,1.96109,1.96114,1.96046,1.96067,302500001.0
2006-12-08 09:35:00,1.96062,1.9607,1.96007,1.96008,316199999.0
2006-12-08 09:40:00,1.96005,1.96104,1.95982,1.96075,368099999.0
2006-12-08 09:45:00,1.9607,1.96091,1.96062,1.96078,357699999.0
2006-12-08 09:50:00,1.96073,1.96112,1.96073,1.96106,218899999.0
2006-12-08 09:55:00,1.96101,1.9613,1.96078,1.9608,298899999.0
2006-12-08 10:00:00,1.96085,1.96189,1.96085,1.96176,360399994.0
2006-12-08 10:05:00,1.96168,1.9618,1.96142,1.96148,295300003.0
2006-12-08 10:10:00,1.96149,1.96154,1.96115,1.96131,233300000.0
2006-12-08 10:15:00,1.96132,1.96132,1.96084,1.96095,323600004.0
2006-12-08 10:20:00,1.9609,1.96167,1.96086,1.9616,499799999.0
2006-12-08 10:25:00,1.96157,1.96167,1.96111,1.96111,314200002.0
2006-12-08 10:30:00,1.96117,1.96153,1.96116,1.96149,315649997.0
2006-12-08 10:35:00,1.96152,1.96167,1.96141,1.9616,262000000.0
2006-12-08 10:40:00,1.96172,1.96199,1.96162,1.96167,378100000.0
2006-12-08 10:45:00,1.96164,1.96172,1.96152,1.96162,316899997.0
2006-12-08 10:50:00,1.96157,1.96174,1.96151,1.96168,362300001.0
2006-12-08 10:55:00,1.96171,1.96175,1.96145,1.96148,382700002.0
2006-12-08 11:00:00,1.9615,1.96161,1.96141,1.96151,373299997.0
2006-12-08 11:05:00,1.9615,1.96183,1.96134,1.96135,384200003.0
2006-12-08 11:10:00,1.96142,1.96182,1.96135,1.96173,274200001.0
2006-12-08 11:15:00,1.96173,1.96196,1.9616,1.96195,293700001.0
2006-12-08 11:20:00,1.9618,1.9618,1.96035,1.9605,340400001.0
2006-12-08 11:25:00,1.96043,1.96081,1.9604,1.96068,295399999.0
2006-12-08 11:30:00,1.96062,1.96136,1.96062,1.96121,351100001.0
2006-12-08 11:35:00,1.96119,1.96156,1.9608,1.9608,369000000.0
2006-12-08 11:40:00,1.96072,1.96102,1.96047,1.96067,416900002.0
2006-12-08 11:45:00,1.96072,1.96108,1.96064,1.96087,448899999.0
2006-12-08 11:50:00,1.96088,1.961,1.96013,1.9604,244399999.0
2006-12-08 11:55:00,1.96036,1.96041,1.96008,1.96025,333099999.0
2006-12-08 12:00:00,1.96033,1.96049,1.95988,1.95988,465400000.0
2006-12-08 12:05:00,1.96,1.9601,1.95892,1.95951,382900005.0
2006-12-08 12:10:00,1.9594,1.95958,1.95923,1.95924,308100001.0
2006-12-08 12:15:00,1.9591,1.9599,1.95857,1.9599,328100002.0
2006-12-08 12:20:00,1.96003,1.96023,1.95972,1.95972,411599998.0
2006-12-08 12:25:00,1.95972,1.95977,1.95922,1.95933,314700000.0
2006-12-08 12:30:00,1.95923,1.95936,1.95867,1.9591,316900003.0
2006-12-08 12:35:00,1.95916,1.9594,1.95899,1.95923,240200000.0
2006-12-08 12:40:00,1.95928,1.95937,1.95917,1.95934,371900000.0
2006-12-08 12:45:00,1.95947,1.95968,1.95934,1.95958,300000000.0
2006-12-08 12:50:00,1.95961,1.95961,1.95903,1.95912,402700001.0
2006-12-08 12:55:00,1.95897,1.95911,1.95863,1.95902,285846995.0
2006-12-08 13:00:00,1.95912,1.95958,1.95894,1.95958,305199999.0
2006-12-08 13:05:00,1.95956,1.9598,1.95941,1.95953,375346992.0
2006-12-08 13:10:00,1.95938,1.95938,1.95857,1.95857,267700000.0
2006-12-08 13:15:00,1.95852,1.95883,1.9585,1.95869,259899996.0
2006-12-08 13:20:00,1.95849,1.95854,1.958,1.95817,338949998.0
2006-12-08 13:25:00,1.95819,1.95852,1.95811,1.9582,295500003.0
2006-12-08 13:30:00,1.9582,1.9587,1.95817,1.95865,345200001.0
2006-12-08 13:35:00,1.95864,1.95899,1.9585,1.95851,520499995.0
2006-12-08 13:40:00,1.9586,1.959,1.95836,1.959,444000001.0
2006-12-08 13:45:00,1.95888,1.95898,1.95863,1.95876,280500000.0
2006-12-08 13:50:00,1.9587,1.95879,1.95853,1.95864,299900001.0
2006-12-08 13:55:00,1.95864,1.95905,1.95864,1.95864,328300003.0
2006-12-08 14:00:00,1.95868,1.95876,1.95853,1.95862,272899999.0
2006-12-08 14:05:00,1.9585,1.95858,1.95816,1.95816,213100001.0
2006-12-08 14:10:00,1.9582,1.95827,1.95778,1.95805,236799999.0
2006-12-08 14:15:00,1.95803,1.95817,1.95792,1.95803,250199999.0
2006-12-08 14:20:00,1.95795,1.95851,1.95786,1.95844,240899999.0
2006-12-08 14:25:00,1.95848,1.95897,1.95848,1.95883,322999999.0
2006-12-08 14:30:00,1.95885,1.9591,1.9587,1.95901,419200004.0
2006-12-08 14:35:00,1.95902,1.95926,1.9589,1.95918,390899994.0
2006-12-08 14:40:00,1.95928,1.95964,1.95928,1.95955,287500000.0
2006-12-08 14:45:00,1.95945,1.95969,1.95943,1.95953,295900004.0
2006-12-08 14:50:00,1.95961,1.95979,1.9595,1.95968,354299998.0
2006-12-08 14:55:00,1.9597,1.95977,1.95908,1.95911,360800001.0
2006-12-08 15:00:00,1.95907,1.95956,1.95904,1.95925,315400001.0
2006-12-08 15:05:00,1.95915,1.95963,1.959,1.95957,389700002.0
2006-12-08 15:10:00,1.95938,1.95938,1.95893,1.95916,336399996.0
2006-12-08 15:15:00,1.95917,1.9592,1.95865,1.95888,485499998.0
2006-12-08 15:20:00,1.95893,1.95915,1.95885,1.95915,346599997.0
2006-12-08 15:25:00,1.95913,1.95913,1.95677,1.95687,327999999.0
2006-12-08 15:30:00,1.9552,1.95738,1.95355,1.95517,243746992.0
2006-12-08 15:35:00,1.95516,1.95687,1.95511,1.95645,362400003.0
2006-12-08 15:40:00,1.95641,1.95737,1.95593,1.95676,354099999.0
2006-12-08 15:45:00,1.95677,1.9631,1.95677,1.96233,333100000.0
2006-12-08 15:50:00,1.96247,1.96818,1.96247,1.96666,379500001.0
2006-12-08 15:55:00,1.9668,1.96764,1.96664,1.9671,357000001.0
2006-12-08 16:00:00,1.96732,1.96849,1.96732,1.96837,516399999.0
2006-12-08 16:05:00,1.96824,1.96886,1.96788,1.96802,367399997.0
2006-12-08 16:10:00,1.96807,1.96899,1.96807,1.96899,299000000.0
2006-12-08 16:15:00,1.96944,1.97063,1.96944,1.96975,346099996.0
2006-12-08 16:20:00,1.96952,1.96952,1.96847,1.96893,317999997.0
2006-12-08 16:25:00,1.96892,1.96949,1.9686,1.96936,295099999.0
2006-12-08 16:30:00,1.96941,1.96955,1.96874,1.96904,353399999.0
2006-12-08 16:35:00,1.96907,1.96907,1.96852,1.9689,254299998.0
2006-12-08 16:40:00,1.96905,1.96961,1.96892,1.96955,398100001.0
2006-12-08 16:45:00,1.96978,1.96999,1.96941,1.96965,319000003.0
2006-12-08 16:50:00,1.96965,1.97018,1.96947,1.96992,257400000.0
2006-12-08 16:55:00,1.96984,1.97009,1.96948,1.96957,359299998.0
2006-12-08 17:00:00,1.9696,1.97255,1.96959,1.97091,420500003.0
2006-12-08 17:05:00,1.97073,1.97174,1.97073,1.97141,291000004.0
2006-12-08 17:10:00,1.97133,1.97144,1.96947,1.96983,251700002.0
2006-12-08 17:15:00,1.96991,1.97005,1.96895,1.96942,316100001.0
2006-12-08 17:20:00,1.96943,1.96967,1.96871,1.96952,389600001.0
2006-12-08 17:25:00,1.96961,1.96961,1.96714,1.96714,296750002.0
2006-12-08 17:30:00,1.96681,1.96716,1.9663,1.9664,266699997.0
2006-12-08 17:35:00,1.9666,1.96768,1.96657,1.96768,162800000.0
2006-12-08 17:40:00,1.96767,1.96805,1.96737,1.96786,378499997.0
2006-12-08 17:45:00,1.96787,1.96814,1.96742,1.96748,256700001.0
2006-12-08 17:50:00,1.96736,1.96736,1.96679,1.96695,331900000.0
2006-12-08 17:55:00,1.967,1.96709,1.96633,1.96635,324700000.0
2006-12-08 18:00:00,1.96644,1.96747,1.96627,1.96739,4482749999.0
2006-12-08 18:05:00,1.96727,1.96751,1.96714,1.96748,5251699998.0
2006-12-08 18:10:00,1.96749,1.9686,1.96749,1.96845,3419749993.0
2006-12-08 18:15:00,1.96848,1.96861,1.96807,1.96855,3637250004.0
2006-12-08 18:20:00,1.96861,1.96877,1.96735,1.96735,3344569998.0
2006-12-08 18:25:00,1.96716,1.96716,1.96536,1.96595,3156269999.0
2006-12-08 18:30:00,1.96595,1.96647,1.9656,1.96605,2797400006.0
2006-12-08 18:35:00,1.96607,1.96656,1.96579,1.96579,1052500000.0
2006-12-08 18:40:00,1.96564,1.96564,1.96298,1.96343,1468749998.0
2006-12-08 18:45:00,1.96361,1.96391,1.95923,1.95926,1100549999.0
2006-12-08 18:50:00,1.95934,1.95946,1.95288,1.95316,1637300003.0
2006-12-08 18:55:00,1.95303,1.95589,1.95108,1.95588,2333100008.0
2006-12-08 19:00:00,1.95598,1.95716,1.95379,1.9569,1508000002.0
2006-12-08 19:05:00,1.9569,1.95773,1.95563,1.95607,1837549993.0
2006-12-08 19:10:00,1.95587,1.95677,1.95505,1.95661,1498100001.0
2006-12-08 19:15:00,1.95663,1.95779,1.95663,1.95713,1363800001.0
2006-12-08 19:20:00,1.95706,1.95789,1.9566,1.95776,1397100000.0
2006-12-08 19:25:00,1.95767,1.95767,1.95612,1.9562,1371599993.0
2006-12-08 19:30:00,1.95611,1.9568,1.95564,1.9568,1499799990.0
2006-12-08 19:35:00,1.9568,1.95735,1.95651,1.95723,1156700000.0
2006-12-08 19:40:00,1.9572,1.95758,1.95685,1.9575,1375599996.0
2006-12-08 19:45:00,1.95762,1.95782,1.95721,1.95722,1093999993.0
2006-12-08 19:50:00,1.95729,1.95759,1.95643,1.95652,1051246986.0
2006-12-08 19:55:00,1.95643,1.957,1.95623,1.95665,1295599998.0
2006-12-08 20:00:00,1.95672,1.95685,1.95624,1.95668,862750004.0
2006-12-08 20:05:00,1.95673,1.95683,1.95641,1.9565,939900005.0
2006-12-08 20:10:00,1.95645,1.95645,1.95554,1.95577,996200003.0
2006-12-08 20:15:00,1.95575,1.95583,1.95434,1.9544,928869998.0
2006-12-08 20:20:00,1.95436,1.95449,1.95412,1.95427,939000002.0
2006-12-08 20:25:00,1.95423,1.95452,1.95403,1.95435,1727700001.0
2006-12-08 20:30:00,1.95438,1.95474,1.95416,1.95416,2245699989.0
2006-12-08 20:35:00,1.95417,1.95459,1.95408,1.9543,899699999.0
2006-12-08 20:40:00,1.95427,1.9545,1.95382,1.9545,1121250000.0
2006-12-08 20:45:00,1.95452,1.95452,1.95403,1.95407,841700002.0
2006-12-08 20:50:00,1.95402,1.95403,1.95374,1.95387,1954499996.0
2006-12-08 20:55:00,1.95388,1.95394,1.95323,1.95328,1840450005.0
2006-12-08 21:00:00,1.95324,1.95358,1.9531,1.95352,1574700001.0
2006-12-08 21:05:00,1.9535,1.95366,1.9534,1.95347,779199997.0
2006-12-08 21:10:00,1.95354,1.95354,1.9528,1.95294,814899999.0
2006-12-08 21:15:00,1.95295,1.95326,1.95277,1.95323,676700005.0
2006-12-08 21:20:00,1.95319,1.95335,1.95279,1.95308,1016419999.0
2006-12-08 21:25:00,1.95306,1.95367,1.95298,1.95347,629250000.0
2006-12-08 21:30:00,1.95337,1.95337,1.95296,1.95312,998799995.0
2006-12-08 21:35:00,1.95325,1.95328,1.95289,1.95293,481299995.0
2006-12-08 21:40:00,1.95294,1.9532,1.95275,1.95275,510899998.0
2006-12-08 21:45:00,1.9527,1.95278,1.95234,1.95247,566499999.0
2006-12-08 21:50:00,1.95244,1.95287,1.95227,1.95227,494400002.0
2006-12-08 21:55:00,1.95237,1.9525,1.95197,1.95212,1033400005.0
2006-12-08 22:00:00,1.95224,1.95251,1.95216,1.95248,846699999.0
2006-12-08 22:05:00,1.95247,1.95292,1.95239,1.95279,288499996.0
2006-12-08 22:10:00,1.95273,1.95291,1.95269,1.9528,408400003.0
2006-12-08 22:15:00,1.95287,1.95299,1.95263,1.95284,869499990.0
2006-12-08 22:20:00,1.95285,1.95378,1.95285,1.95356,544100002.0
2006-12-08 22:25:00,1.95358,1.95389,1.95335,1.95376,442099998.0
2006-12-08 22:30:00,1.95389,1.9542,1.95389,1.95396,598519999.0
2006-12-08 22:35:00,1.95398,1.95424,1.95398,1.95411,250749999.0
2006-12-08 22:40:00,1.95413,1.95427,1.95355,1.95356,448170001.0
2006-12-08 22:45:00,1.95343,1.95372,1.95343,1.95372,368300002.0
2006-12-08 22:50:00,1.9537,1.95398,1.95348,1.95348,323399999.0
2006-12-08 22:55:00,1.95345,1.95345,1.95273,1.95293,394499998.0
2006-12-08 23:00:00,1.95286,1.95302,1.95263,1.9529,286899999.0
2006-12-08 23:05:00,1.95293,1.95349,1.9529,1.9534,263700001.0
2006-12-08 23:10:00,1.95344,1.95358,1.95313,1.95335,364099998.0
2006-12-08 23:15:00,1.95328,1.95341,1.95313,1.9532,328700000.0
2006-12-08 23:20:00,1.95325,1.9535,1.95323,1.95335,336299999.0
2006-12-08 23:25:00,1.95339,1.95362,1.9533,1.95332,194600000.0
2006-12-08 23:30:00,1.95334,1.9541,1.95332,1.95405,372400001.0
2006-12-08 23:35:00,1.95421,1.95495,1.95419,1.95478,263000000.0
2006-12-08 23:40:00,1.95473,1.95554,1.95473,1.95533,322000000.0
2006-12-08 23:45:00,1.95523,1.9555,1.9549,1.95497,204600001.0
2006-12-08 23:50:00,1.95499,1.9551,1.9548,1.95498,146600000.0
2006-12-08 23:55:00,1.95511,1.95518,1.95432,1.95457,188200001.0
2006-12-11 00:00:00,1.9528,1.9533,1.9528,1.9531,129600000.0
2006-12-11 00:05:00,1.953,1.9531,1.953,1.9531,32400000.0
2006-12-11 00:10:00,1.9532,1.9535,1.9532,1.9534,129600000.0
2006-12-11 00:15:00,1.9535,1.9536,1.9533,1.9535,129600000.0
2006-12-11 00:20:00,1.9538,1.9538,1.9535,1.9535,32400000.0
2006-12-11 00:25:00,1.9534,1.9535,1.9534,1.9535,32400000.0
2006-12-11 00:30:00,1.9536,1.9537,1.9535,1.9537,32400000.0
2006-12-11 00:35:00,1.9538,1.954,1.9538,1.954,97200000.0
2006-12-11 00:40:00,1.9545,1.9548,1.954,1.9546,162000000.0
2006-12-11 00:45:00,1.9545,1.9546,1.954,1.9543,129600000.0
2006-12-11 00:50:00,1.9544,1.9549,1.9544,1.9547,162000000.0
2006-12-11 00:55:00,1.9548,1.9548,1.9538,1.9538,162000000.0
2006-12-11 01:00:00,1.9533,1.9533,1.9524,1.9526,162000000.0
2006-12-11 01:05:00,1.9527,1.9528,1.9525,1.9525,129600000.0
2006-12-11 01:10:00,1.9526,1.9526,1.951,1.9512,162000000.0
2006-12-11 01:15:00,1.9513,1.9518,1.9509,1.9512,162000000.0
2006-12-11 01:20:00,1.9514,1.9514,1.951,1.951,162000000.0
2006-12-11 01:25:00,1.9511,1.9512,1.9496,1.95,162000000.0
2006-12-11 01:30:00,1.9501,1.9502,1.9499,1.95,162000000.0
2006-12-11 01:35:00,1.9499,1.9502,1.9499,1.9499,162000000.0
2006-12-11 01:40:00,1.95,1.9502,1.95,1.9502,97200000.0
2006-12-11 01:45:00,1.9501,1.9507,1.9501,1.9506,162000000.0
2006-12-11 01:50:00,1.9505,1.9507,1.9504,1.9505,129600000.0
2006-12-11 01:55:00,1.9504,1.9508,1.9504,1.9507,162000000.0
2006-12-11 02:00:00,1.95361,1.95361,1.95242,1.95248,246100000.0
2006-12-11 02:05:00,1.95263,1.95269,1.9524,1.9524,428299998.0
2006-12-11 02:10:00,1.95253,1.95253,1.95104,1.95111,318999997.0
2006-12-11 02:15:00,1.95122,1.95181,1.95108,1.95123,315300000.0
2006-12-11 02:20:00,1.95123,1.95134,1.95103,1.9511,219749999.0
2006-12-11 02:25:00,1.9512,1.9512,1.94971,1.94992,368199998.0
2006-12-11 02:30:00,1.94992,1.95014,1.94971,1.94995,317200000.0
2006-12-11 02:35:00,1.94997,1.95022,1.94991,1.95005,401199999.0
2006-12-11 02:40:00,1.95001,1.9502,1.94992,1.9502,266900001.0
2006-12-11 02:45:00,1.9502,1.95067,1.95015,1.9506,313699998.0
2006-12-11 02:50:00,1.95058,1.95062,1.95036,1.95048,235800000.0
2006-12-11 02:55:00,1.95052,1.95084,1.95035,1.95068,351099995.0
2006-12-11 03:00:00,1.95067,1.95092,1.9504,1.9509,250799997.0
2006-12-11 03:05:00,1.95087,1.95095,1.95024,1.95045,362800002.0
2006-12-11 03:10:00,1.95045,1.95053,1.95028,1.95047,215899998.0
2006-12-11 03:15:00,1.95054,1.95059,1.94994,1.94999,416700006.0
2006-12-11 03:20:00,1.95002,1.9501,1.94975,1.9498,213700000.0
2006-12-11 03:25:00,1.94955,1.9497,1.94892,1.94913,244900002.0
2006-12-11 03:30:00,1.94919,1.94927,1.94842,1.94854,423600001.0
2006-12-11 03:35:00,1.94863,1.94921,1.94863,1.94908,194100000.0
2006-12-11 03:40:00,1.94922,1.9493,1.94852,1.94863,250199997.0
2006-12-11 03:45:00,1.9486,1.9487,1.94837,1.94846,286499999.0
2006-12-11 03:50:00,1.94838,1.94846,1.94785,1.94794,368100000.0
2006-12-11 03:55:00,1.9479,1.9481,1.94759,1.94766,293900000.0
2006-12-11 04:00:00,1.94763,1.9481,1.94758,1.9481,167400001.0
2006-12-11 04:05:00,1.94816,1.94853,1.94747,1.94747,324999996.0
2006-12-11 04:10:00,1.94755,1.94774,1.94702,1.94702,328499996.0
2006-12-11 04:15:00,1.94718,1.9475,1.94658,1.94668,404499999.0
2006-12-11 04:20:00,1.94672,1.94736,1.94667,1.94729,314500000.0
2006-12-11 04:25:00,1.94715,1.94715,1.94655,1.94696,257100000.0
2006-12-11 04:30:00,1.9468,1.94719,1.94663,1.94697,161700000.0
2006-12-11 04:35:00,1.9469,1.94709,1.94678,1.94684,421399995.0
2006-12-11 04:40:00,1.94688,1.94739,1.94687,1.94733,258500000.0
2006-12-11 04:45:00,1.94736,1.94736,1.94702,1.94713,216500001.0
2006-12-11 04:50:00,1.94703,1.9474,1.94703,1.94719,148799999.0
2006-12-11 04:55:00,1.94713,1.94719,1.94699,1.94709,271249998.0
2006-12-11 05:00:00,1.94713,1.94735,1.94705,1.94715,264400002.0
2006-12-11 05:05:00,1.94724,1.94725,1.94702,1.94702,190700000.0
2006-12-11 05:10:00,1.94703,1.94719,1.94688,1.94707,348199998.0
2006-12-11 05:15:00,1.94711,1.94751,1.94698,1.9475,225100000.0
2006-12-11 05:20:00,1.94748,1.94803,1.94731,1.94788,261200000.0
2006-12-11 05:25:00,1.94799,1.94934,1.94799,1.94933,242600000.0
2006-12-11 05:30:00,1.94923,1.94956,1.94912,1.94952,260799998.0
2006-12-11 05:35:00,1.94957,1.95016,1.94956,1.95002,203699999.0
2006-12-11 05:40:00,1.95002,1.95002,1.94956,1.94983,282099999.0
2006-12-11 05:45:00,1.94988,1.94988,1.9496,1.94964,216500000.0
2006-12-11 05:50:00,1.94978,1.94993,1.94952,1.9497,190200000.0
2006-12-11 05:55:00,1.94973,1.94986,1.94957,1.94963,427399999.0
2006-12-11 06:00:00,1.94967,1.94987,1.94959,1.94973,281119999.0
2006-12-11 06:05:00,1.94974,1.95012,1.94967,1.9499,291899999.0
2006-12-11 06:10:00,1.94993,1.95023,1.94977,1.95023,249800001.0
2006-12-11 06:15:00,1.95026,1.95038,1.95021,1.9503,344100003.0
2006-12-11 06:20:00,1.95021,1.95036,1.95006,1.95019,357399999.0
2006-12-11 06:25:00,1.95002,1.95002,1.94947,1.94984,296299998.0
2006-12-11 06:30:00,1.94979,1.94998,1.9497,1.94994,259599999.0
2006-12-11 06:35:00,1.94988,1.95006,1.94981,1.95006,216400001.0
2006-12-11 06:40:00,1.94999,1.95005,1.9495,1.94988,321299999.0
2006-12-11 06:45:00,1.94989,1.94994,1.9495,1.9497,305900001.0
2006-12-11 06:50:00,1.94966,1.94982,1.94945,1.94982,155000001.0
2006-12-11 06:55:00,1.9498,1.94985,1.94954,1.94954,102600001.0
2006-12-11 07:00:00,1.94972,1.94972,1.94938,1.94946,285300001.0
2006-12-11 07:05:00,1.94955,1.94969,1.94927,1.94945,164200000.0
2006-12-11 07:10:00,1.94953,1.94982,1.94946,1.94978,455499996.0
2006-12-11 07:15:00,1.94981,1.95003,1.94944,1.94967,281099999.0
2006-12-11 07:20:00,1.94968,1.94998,1.94968,1.9499,297800001.0
2006-12-11 07:25:00,1.94988,1.9504,1.94976,1.9504,274700000.0
2006-12-11 07:30:00,1.95045,1.95045,1.95016,1.95035,252069999.0
2006-12-11 07:35:00,1.95045,1.95047,1.94988,1.94988,346599999.0
2006-12-11 07:40:00,1.9496,1.94988,1.9496,1.94976,339599998.0
2006-12-11 07:45:00,1.94975,1.94986,1.9497,1.94977,200200000.0
2006-12-11 07:50:00,1.9498,1.94999,1.94966,1.94978,277300001.0
2006-12-11 07:55:00,1.9498,1.95013,1.9498,1.95007,88900001.0
2006-12-11 08:00:00,1.94997,1.95015,1.94993,1.95014,369000001.0
2006-12-11 08:05:00,1.95027,1.95066,1.95014,1.95063,239300001.0
2006-12-11 08:10:00,1.95063,1.95158,1.95062,1.95151,448499993.0
2006-12-11 08:15:00,1.95155,1.95188,1.95143,1.95173,364146999.0
2006-12-11 08:20:00,1.95172,1.95199,1.95146,1.95192,288199997.0
2006-12-11 08:25:00,1.95191,1.9522,1.95191,1.95202,280700001.0
2006-12-11 08:30:00,1.95196,1.95196,1.95132,1.95142,304100002.0
2006-12-11 08:35:00,1.95147,1.95152,1.95081,1.95081,167500001.0
2006-12-11 08:40:00,1.95078,1.95083,1.95027,1.95042,371599997.0
2006-12-11 08:45:00,1.9505,1.95051,1.95032,1.95043,346900000.0
2006-12-11 08:50:00,1.95035,1.95056,1.95005,1.95006,188899999.0
2006-12-11 08:55:00,1.95014,1.95023,1.94929,1.94929,380999998.0
2006-12-11 09:00:00,1.94943,1.94989,1.94934,1.94955,450200002.0
2006-12-11 09:05:00,1.94967,1.94997,1.94966,1.94986,335200000.0
2006-12-11 09:10:00,1.94995,1.95187,1.94987,1.95185,461500006.0
2006-12-11 09:15:00,1.95192,1.95192,1.95102,1.95116,176799999.0
2006-12-11 09:20:00,1.95113,1.95155,1.95102,1.95155,291249999.0
2006-12-11 09:25:00,1.9516,1.95248,1.95149,1.95209,261000000.0
2006-12-11 09:30:00,1.95199,1.95216,1.95184,1.95186,378300000.0
2006-12-11 09:35:00,1.9519,1.95222,1.95175,1.95212,273650002.0
2006-12-11 09:40:00,1.95203,1.95299,1.95178,1.95294,246199998.0
2006-12-11 09:45:00,1.95302,1.95438,1.95302,1.95412,288899997.0
2006-12-11 09:50:00,1.95422,1.95629,1.95422,1.95525,283100003.0
2006-12-11 09:55:00,1.9551,1.9551,1.95417,1.95425,270799999.0
2006-12-11 10:00:00,1.95418,1.9543,1.95386,1.95405,287500000.0
2006-12-11 10:05:00,1.95414,1.95481,1.95411,1.95461,351599999.0
2006-12-11 10:10:00,1.9546,1.95614,1.95445,1.95544,353100000.0
2006-12-11 10:15:00,1.95552,1.95646,1.95552,1.95575,336900003.0
2006-12-11 10:20:00,1.95551,1.95576,1.95513,1.95576,409999996.0
2006-12-11 10:25:00,1.95571,1.95605,1.95548,1.95555,390899995.0
2006-12-11 10:30:00,1.95559,1.95651,1.95559,1.9562,325799998.0
2006-12-11 10:35:00,1.95607,1.95633,1.95546,1.95546,309799997.0
2006-12-11 10:40:00,1.95545,1.95553,1.95473,1.955,328900003.0
2006-12-11 10:45:00,1.95498,1.95505,1.95385,1.9541,354200000.0
2006-12-11 10:50:00,1.95417,1.95433,1.95359,1.95359,337000000.0
2006-12-11 10:55:00,1.95353,1.95357,1.95268,1.95305,446000000.0
2006-12-11 11:00:00,1.95303,1.95333,1.95224,1.95227,399199999.0
2006-12-11 11:05:00,1.95231,1.95312,1.95231,1.95293,433499998.0
2006-12-11 11:10:00,1.95286,1.95286,1.95224,1.95256,299299997.0
2006-12-11 11:15:00,1.95252,1.95331,1.95233,1.95311,326099999.0
2006-12-11 11:20:00,1.95317,1.95319,1.95261,1.95287,343999998.0
2006-12-11 11:25:00,1.95265,1.95293,1.9524,1.9525,390300000.0
2006-12-11 11:30:00,1.95238,1.95323,1.95238,1.95258,342500000.0
2006-12-11 11:35:00,1.95257,1.95257,1.95118,1.95144,366499996.0
2006-12-11 11:40:00,1.95141,1.95143,1.95063,1.95089,381400001.0
2006-12-11 11:45:00,1.95096,1.95119,1.95076,1.9509,373800002.0
2006-12-11 11:50:00,1.95085,1.95189,1.95075,1.95183,373300004.0
2006-12-11 11:55:00,1.95186,1.95218,1.95155,1.95165,324449998.0
2006-12-11 12:00:00,1.9516,1.9516,1.95039,1.95039,385099998.0
2006-12-11 12:05:00,1.95036,1.95036,1.94965,1.95007,283300001.0
2006-12-11 12:10:00,1.95003,1.9501,1.94955,1.94987,370800000.0
2006-12-11 12:15:00,1.94993,1.95,1.94915,1.94923,402699999.0
2006-12-11 12:20:00,1.94921,1.94927,1.94894,1.94921,393249998.0
2006-12-11 12:25:00,1.94919,1.94926,1.9488,1.94915,332499999.0
2006-12-11 12:30:00,1.94922,1.94937,1.94856,1.94891,326799999.0
2006-12-11 12:35:00,1.94922,1.94979,1.94893,1.94979,215000000.0
2006-12-11 12:40:00,1.94987,1.95048,1.94987,1.95038,314750000.0
2006-12-11 12:45:00,1.95048,1.95064,1.95009,1.95026,344600004.0
2006-12-11 12:50:00,1.9502,1.9503,1.95004,1.95013,370700000.0
2006-12-11 12:55:00,1.95006,1.95009,1.94964,1.94997,243599998.0
2006-12-11 13:00:00,1.94993,1.95008,1.94981,1.95004,340770000.0
2006-12-11 13:05:00,1.94995,1.95012,1.94989,1.94997,337899995.0
2006-12-11 13:10:00,1.9499,1.95012,1.94984,1.94986,281200002.0
2006-12-11 13:15:00,1.94987,1.9499,1.94897,1.94944,299299999.0
2006-12-11 13:20:00,1.94943,1.9498,1.94936,1.9498,262599998.0
2006-12-11 13:25:00,1.9499,1.95004,1.94984,1.94991,313700000.0
2006-12-11 13:30:00,1.94986,1.95002,1.94982,1.94983,289799998.0
2006-12-11 13:35:00,1.94983,1.94992,1.94929,1.94929,388599993.0
2006-12-11 13:40:00,1.9494,1.94947,1.94908,1.94915,319199997.0
2006-12-11 13:45:00,1.94915,1.94963,1.94913,1.94955,321299996.0
2006-12-11 13:50:00,1.94958,1.9496,1.94904,1.94923,131000000.0
2006-12-11 13:55:00,1.94918,1.94943,1.94864,1.94872,306500001.0
2006-12-11 14:00:00,1.94872,1.949,1.94863,1.949,194900001.0
2006-12-11 14:05:00,1.94892,1.94892,1.94825,1.94853,276300003.0
2006-12-11 14:10:00,1.94856,1.94856,1.94808,1.94813,337500004.0
2006-12-11 14:15:00,1.94805,1.94831,1.94793,1.94803,277000003.0
2006-12-11 14:20:00,1.94782,1.94853,1.94782,1.94803,253599998.0
2006-12-11 14:25:00,1.94803,1.94862,1.94762,1.94852,403899999.0
2006-12-11 14:30:00,1.94849,1.94922,1.94833,1.94919,281299998.0
2006-12-11 14:35:00,1.94918,1.94955,1.94902,1.94923,327199998.0
2006-12-11 14:40:00,1.94925,1.94925,1.94899,1.94913,227500000.0
2006-12-11 14:45:00,1.94911,1.94919,1.94893,1.94906,334670000.0
2006-12-11 14:50:00,1.94915,1.9494,1.94897,1.94921,281500000.0
2006-12-11 14:55:00,1.94914,1.94914,1.94872,1.94872,343299999.0
2006-12-11 15:00:00,1.94873,1.94933,1.94864,1.94933,335600001.0
2006-12-11 15:05:00,1.94925,1.94941,1.94888,1.9492,287300000.0
2006-12-11 15:10:00,1.94914,1.94923,1.94855,1.94857,363499997.0
2006-12-11 15:15:00,1.94843,1.94846,1.94794,1.94846,424770001.0
2006-12-11 15:20:00,1.94859,1.94927,1.94859,1.94923,403099999.0
2006-12-11 15:25:00,1.94922,1.94946,1.949,1.94946,320399998.0
2006-12-11 15:30:00,1.94941,1.95047,1.94913,1.95047,438800001.0
2006-12-11 15:35:00,1.95052,1.95053,1.94981,1.94986,249799999.0
2006-12-11 15:40:00,1.94992,1.95031,1.9499,1.95022,271100000.0
2006-12-11 15:45:00,1.9502,1.95031,1.95006,1.95025,412299998.0
2006-12-11 15:50:00,1.95019,1.95035,1.95,1.95016,385299999.0
2006-12-11 15:55:00,1.9502,1.95084,1.95008,1.95075,294599997.0
2006-12-11 16:00:00,1.95098,1.95127,1.95019,1.95021,335899996.0
2006-12-11 16:05:00,1.94998,1.95002,1.94943,1.94992,254699999.0
2006-12-11 16:10:00,1.94987,1.95052,1.94987,1.95041,309999997.0
2006-12-11 16:15:00,1.95049,1.95053,1.94989,1.95007,355500001.0
2006-12-11 16:20:00,1.95006,1.95038,1.94984,1.9499,322099997.0
2006-12-11 16:25:00,1.94988,1.95069,1.94988,1.95067,266900001.0
2006-12-11 16:30:00,1.9505,1.95069,1.95031,1.9505,351400002.0
2006-12-11 16:35:00,1.95065,1.95096,1.95045,1.9506,264900001.0
2006-12-11 16:40:00,1.95054,1.95127,1.95032,1.9512,292900000.0
2006-12-11 16:45:00,1.95118,1.95138,1.95059,1.9506,400900001.0
2006-12-11 16:50:00,1.95056,1.95092,1.95043,1.95083,324400000.0
2006-12-11 16:55:00,1.95075,1.95123,1.95053,1.95123,327999997.0
2006-12-11 17:00:00,1.95112,1.95118,1.95065,1.95066,384369998.0
2006-12-11 17:05:00,1.95063,1.95093,1.94962,1.94965,251599997.0
2006-12-11 17:10:00,1.94971,1.95018,1.94939,1.9498,395899999.0
2006-12-11 17:15:00,1.94977,1.95051,1.94974,1.95048,240550002.0
2006-12-11 17:20:00,1.95036,1.95196,1.95036,1.95191,295099999.0
2006-12-11 17:25:00,1.952,1.95217,1.95172,1.95172,447300001.0
2006-12-11 17:30:00,1.95168,1.95271,1.95168,1.95255,393600002.0
2006-12-11 17:35:00,1.95264,1.95339,1.95255,1.95297,329699998.0
2006-12-11 17:40:00,1.95315,1.95352,1.95299,1.95323,365700000.0
2006-12-11 17:45:00,1.95321,1.95361,1.95303,1.95361,322300000.0
2006-12-11 17:50:00,1.95366,1.95387,1.95344,1.95358,331599999.0
2006-12-11 17:55:00,1.9537,1.95371,1.95309,1.95356,283499999.0
2006-12-11 18:00:00,1.95377,1.95435,1.95373,1.95427,4168999991.0
2006-12-11 18:05:00,1.95425,1.95508,1.95418,1.95463,5217900008.0
2006-12-11 18:10:00,1.95463,1.9549,1.95404,1.95407,3639700010.0
2006-12-11 18:15:00,1.95403,1.95477,1.95386,1.9546,3345300002.0
2006-12-11 18:20:00,1.95457,1.95459,1.95407,1.95412,3327499992.0
2006-12-11 18:25:00,1.95402,1.95543,1.95385,1.95543,2938500000.0
2006-12-11 18:30:00,1.95535,1.95609,1.95515,1.95533,2871649995.0
2006-12-11 18:35:00,1.95527,1.95539,1.95446,1.95457,1019699999.0
2006-12-11 18:40:00,1.95456,1.95536,1.95452,1.95536,1359100005.0
2006-12-11 18:45:00,1.95538,1.95578,1.95516,1.95546,995300000.0
2006-12-11 18:50:00,1.95558,1.9559,1.95533,1.95541,1871400000.0
2006-12-11 18:55:00,1.95545,1.95545,1.95478,1.95485,2352349989.0
2006-12-11 19:00:00,1.95488,1.95765,1.95488,1.95675,1759400003.0
2006-12-11 19:05:00,1.95671,1.95711,1.95628,1.95663,2171300001.0
2006-12-11 19:10:00,1.95667,1.9578,1.95667,1.95763,1307749996.0
2006-12-11 19:15:00,1.95754,1.95876,1.95754,1.95757,1456100003.0
2006-12-11 19:20:00,1.95743,1.95825,1.95718,1.95815,1550647001.0
2006-12-11 19:25:00,1.958,1.9585,1.95783,1.95839,1611799999.0
2006-12-11 19:30:00,1.95843,1.95914,1.95831,1.95843,1671599994.0
2006-12-11 19:35:00,1.95846,1.9591,1.95846,1.95881,1346400003.0
2006-12-11 19:40:00,1.95882,1.95929,1.95869,1.9592,1397700003.0
2006-12-11 19:45:00,1.95917,1.95917,1.95866,1.95868,1189869995.0
2006-12-11 19:50:00,1.95857,1.95922,1.9585,1.95889,1153200000.0
2006-12-11 19:55:00,1.95891,1.95893,1.95827,1.95827,1402599997.0
2006-12-11 20:00:00,1.95808,1.95833,1.95749,1.95751,834599996.0
2006-12-11 20:05:00,1.95746,1.95794,1.95746,1.95773,1032299996.0
2006-12-11 20:10:00,1.9577,1.95791,1.95715,1.9572,971299999.0
2006-12-11 20:15:00,1.95723,1.9575,1.95719,1.95743,946200006.0
2006-12-11 20:20:00,1.95742,1.95761,1.95734,1.95757,994900005.0
2006-12-11 20:25:00,1.95759,1.95772,1.9575,1.9576,1714400000.0
2006-12-11 20:30:00,1.95759,1.95766,1.95733,1.95753,2330000006.0
2006-12-11 20:35:00,1.95747,1.95753,1.9572,1.9575,756549999.0
2006-12-11 20:40:00,1.95749,1.95771,1.95729,1.95738,1115400006.0
2006-12-11 20:45:00,1.9573,1.9574,1.95713,1.95723,944300005.0
2006-12-11 20:50:00,1.95723,1.95746,1.95712,1.95736,1902099993.0
2006-12-11 20:55:00,1.9574,1.95745,1.95712,1.95717,2054299992.0
2006-12-11 21:00:00,1.95715,1.95743,1.95704,1.95734,1256500002.0
2006-12-11 21:05:00,1.9573,1.9577,1.95726,1.9576,636549999.0
2006-12-11 21:10:00,1.95764,1.95804,1.95757,1.95798,860000004.0
2006-12-11 21:15:00,1.95804,1.95815,1.95786,1.95815,662400001.0
2006-12-11 21:20:00,1.95817,1.95828,1.95803,1.95806,965099996.0
2006-12-11 21:25:00,1.95806,1.95832,1.95804,1.95832,470899999.0
2006-12-11 21:30:00,1.95835,1.95835,1.95805,1.95805,798999999.0
2006-12-11 21:35:00,1.95808,1.95824,1.95804,1.95815,536200004.0
2006-12-11 21:40:00,1.9581,1.95847,1.95783,1.95843,681199995.0
2006-12-11 21:45:00,1.95844,1.95849,1.95819,1.95833,640250001.0
2006-12-11 21:50:00,1.95835,1.95835,1.95817,1.95817,453400001.0
2006-12-11 21:55:00,1.95817,1.95831,1.95798,1.95813,964846991.0
2006-12-11 22:00:00,1.95817,1.95861,1.95798,1.9581,789600001.0
2006-12-11 22:05:00,1.9581,1.95813,1.95802,1.95803,320299999.0
2006-12-11 22:10:00,1.95799,1.95811,1.95798,1.95804,402700000.0
2006-12-11 22:15:00,1.95813,1.95815,1.95774,1.95774,753399995.0
2006-12-11 22:20:00,1.9577,1.95783,1.95756,1.95765,499999998.0
2006-12-11 22:25:00,1.95768,1.9577,1.95658,1.95658,623799999.0
2006-12-11 22:30:00,1.95658,1.95682,1.95608,1.95608,662199999.0
2006-12-11 22:35:00,1.95623,1.95659,1.95623,1.95638,292500000.0
2006-12-11 22:40:00,1.9564,1.95645,1.95616,1.95625,473900000.0
2006-12-11 22:45:00,1.95625,1.95652,1.95607,1.95633,326900000.0
2006-12-11 22:50:00,1.95645,1.95676,1.95628,1.95655,324500003.0
2006-12-11 22:55:00,1.95636,1.95661,1.95618,1.95646,323399998.0
2006-12-11 23:00:00,1.95647,1.95661,1.95626,1.95655,234499998.0
2006-12-11 23:05:00,1.95654,1.95691,1.95649,1.95685,311100002.0
2006-12-11 23:10:00,1.95667,1.95667,1.95637,1.95649,252900000.0
2006-12-11 23:15:00,1.95642,1.95655,1.95637,1.95653,242800002.0
2006-12-11 23:20:00,1.95657,1.95673,1.95606,1.95673,321899997.0
2006-12-11 23:25:00,1.95661,1.95685,1.95648,1.95681,240900002.0
2006-12-11 23:30:00,1.95676,1.95684,1.95617,1.95619,182099998.0
2006-12-11 23:35:00,1.95624,1.95645,1.95597,1.95645,159400000.0
2006-12-11 23:40:00,1.95642,1.95652,1.95628,1.95646,146200000.0
2006-12-11 23:45:00,1.9566,1.95715,1.95652,1.95707,244800002.0
2006-12-11 23:50:00,1.95713,1.95736,1.95706,1.95733,401400003.0
2006-12-11 23:55:00,1.95732,1.95801,1.95732,1.95801,289600000.0
2006-12-12 00:00:00,1.95797,1.95797,1.95735,1.95742,276999998.0
2006-12-12 00:05:00,1.95752,1.95799,1.95749,1.95798,325150000.0
2006-12-12 00:10:00,1.958,1.95825,1.95779,1.95794,293899999.0
2006-12-12 00:15:00,1.95792,1.95826,1.95782,1.95808,216199998.0
2006-12-12 00:20:00,1.95814,1.959,1.9581,1.95881,313799999.0
2006-12-12 00:25:00,1.95861,1.95868,1.95844,1.95845,235600000.0
2006-12-12 00:30:00,1.95833,1.95854,1.95815,1.95844,266100000.0
2006-12-12 00:35:00,1.95849,1.95867,1.95849,1.95865,111800000.0
2006-12-12 00:40:00,1.95865,1.95897,1.95853,1.9588,242600001.0
2006-12-12 00:45:00,1.95879,1.95893,1.95862,1.95865,252800003.0
2006-12-12 00:50:00,1.95877,1.95892,1.95869,1.9588,302700000.0
2006-12-12 00:55:00,1.9588,1.95895,1.95867,1.95887,338300000.0
2006-12-12 01:00:00,1.95881,1.95888,1.95858,1.95884,201400001.0
2006-12-12 01:05:00,1.95892,1.95892,1.95865,1.95891,276099998.0
2006-12-12 01:10:00,1.95895,1.95979,1.95888,1.95977,290199999.0
2006-12-12 01:15:00,1.9597,1.96051,1.95961,1.96043,218699999.0
2006-12-12 01:20:00,1.96047,1.9605,1.96019,1.96046,172200001.0
2006-12-12 01:25:00,1.9605,1.96053,1.95964,1.95987,289099999.0
2006-12-12 01:30:00,1.95993,1.96018,1.95977,1.96,213900000.0
2006-12-12 01:35:00,1.9599,1.9604,1.9599,1.9604,196900000.0
2006-12-12 01:40:00,1.96033,1.96055,1.96029,1.96045,284399997.0
2006-12-12 01:45:00,1.96048,1.96057,1.96035,1.96053,226870000.0
2006-12-12 01:50:00,1.96044,1.96049,1.96019,1.96033,398299996.0
2006-12-12 01:55:00,1.96023,1.96023,1.95937,1.95973,246199998.0
2006-12-12 02:00:00,1.95969,1.95969,1.95938,1.95945,293700000.0
2006-12-12 02:05:00,1.95942,1.95949,1.95909,1.95913,191699999.0
2006-12-12 02:10:00,1.95928,1.9594,1.9592,1.95925,210300000.0
2006-12-12 02:15:00,1.95916,1.95955,1.95915,1.9594,390800000.0
2006-12-12 02:20:00,1.95933,1.95949,1.95916,1.95935,347399996.0
2006-12-12 02:25:00,1.95926,1.96001,1.95909,1.95987,408200002.0
2006-12-12 02:30:00,1.95986,1.95996,1.95957,1.95958,398499998.0
2006-12-12 02:35:00,1.95966,1.95966,1.95945,1.95955,186700002.0
2006-12-12 02:40:00,1.95949,1.95951,1.95912,1.95926,318399998.0
2006-12-12 02:45:00,1.9592,1.95953,1.95909,1.95942,234670000.0
2006-12-12 02:50:00,1.95942,1.95946,1.95915,1.95927,310400001.0
2006-12-12 02:55:00,1.95921,1.95933,1.95898,1.95898,358400001.0
2006-12-12 03:00:00,1.95906,1.95935,1.95905,1.95926,326300004.0
2006-12-12 03:05:00,1.95913,1.95933,1.95907,1.95913,288099998.0
2006-12-12 03:10:00,1.9591,1.95936,1.95894,1.95919,215900004.0
2006-12-12 03:15:00,1.95924,1.95924,1.95905,1.9592,227199998.0
2006-12-12 03:20:00,1.95923,1.95942,1.95901,1.95935,104600000.0
2006-12-12 03:25:00,1.95928,1.95942,1.95923,1.95927,140799999.0
2006-12-12 03:30:00,1.95923,1.9594,1.95922,1.95927,146099998.0
2006-12-12 03:35:00,1.95942,1.95945,1.95925,1.9593,309799999.0
2006-12-12 03:40:00,1.95935,1.95942,1.95917,1.95931,305600002.0
2006-12-12 03:45:00,1.95933,1.95941,1.95925,1.95938,275900004.0
2006-12-12 03:50:00,1.95939,1.95939,1.95919,1.9592,289400002.0
2006-12-12 03:55:00,1.95926,1.95967,1.95926,1.95967,287799996.0
2006-12-12 04:00:00,1.95965,1.95969,1.95944,1.95958,259100002.0
2006-12-12 04:05:00,1.95963,1.95971,1.95938,1.9595,328399998.0
2006-12-12 04:10:00,1.95943,1.95974,1.95943,1.95966,384099999.0
2006-12-12 04:15:00,1.95977,1.96006,1.95969,1.96,282800001.0
2006-12-12 04:20:00,1.95982,1.96058,1.95982,1.96042,302400000.0
2006-12-12 04:25:00,1.9604,1.96045,1.96019,1.96023,387700000.0
2006-12-12 04:30:00,1.96006,1.96015,1.9598,1.96008,354199995.0
2006-12-12 04:35:00,1.96002,1.96013,1.95957,1.95957,249499999.0
2006-12-12 04:40:00,1.9596,1.95976,1.95936,1.95963,400600003.0
2006-12-12 04:45:00,1.95963,1.95964,1.95924,1.9595,159300000.0
2006-12-12 04:50:00,1.95955,1.96035,1.95943,1.96031,266100000.0
2006-12-12 04:55:00,1.96031,1.96192,1.96031,1.96165,287199999.0
2006-12-12 05:00:00,1.96172,1.96227,1.96165,1.96223,272799996.0
2006-12-12 05:05:00,1.96222,1.96222,1.96116,1.9613,287400000.0
2006-12-12 05:10:00,1.96132,1.96186,1.96116,1.96142,329100001.0
2006-12-12 05:15:00,1.9614,1.96168,1.96133,1.96151,289800001.0
2006-12-12 05:20:00,1.96144,1.96158,1.9614,1.96158,273300000.0
2006-12-12 05:25:00,1.96155,1.96169,1.9615,1.96167,283699999.0
2006-12-12 05:30:00,1.96165,1.96193,1.96153,1.96193,242300000.0
2006-12-12 05:35:00,1.96184,1.96205,1.96183,1.96189,293800000.0
2006-12-12 05:40:00,1.96198,1.96212,1.9619,1.96203,255600002.0
2006-12-12 05:45:00,1.96209,1.96226,1.96197,1.96202,199600001.0
2006-12-12 05:50:00,1.96212,1.96218,1.9614,1.96162,421000002.0
2006-12-12 05:55:00,1.96151,1.96151,1.96099,1.96112,341900000.0
2006-12-12 06:00:00,1.96119,1.96167,1.96119,1.9615,257899999.0
2006-12-12 06:05:00,1.96143,1.96163,1.96137,1.9615,286899998.0
2006-12-12 06:10:00,1.96147,1.96241,1.9614,1.96216,354299999.0
2006-12-12 06:15:00,1.96221,1.96225,1.962,1.96216,273200000.0
2006-12-12 06:20:00,1.96209,1.96231,1.96192,1.96215,340400000.0
2006-12-12 06:25:00,1.96222,1.96232,1.96197,1.96229,271100001.0
2006-12-12 06:30:00,1.96217,1.9624,1.96211,1.96233,317800000.0
2006-12-12 06:35:00,1.9623,1.96233,1.96198,1.96198,213800001.0
2006-12-12 06:40:00,1.96205,1.96205,1.96135,1.96155,165599999.0
2006-12-12 06:45:00,1.96154,1.96154,1.96111,1.96121,247400000.0
2006-12-12 06:50:00,1.96135,1.9617,1.96115,1.9617,268200002.0
2006-12-12 06:55:00,1.96163,1.96172,1.96148,1.96165,200200002.0
2006-12-12 07:00:00,1.96183,1.96183,1.9616,1.96166,203799999.0
2006-12-12 07:05:00,1.96173,1.96175,1.96154,1.96161,215500000.0
2006-12-12 07:10:00,1.96164,1.96174,1.96156,1.9616,232400002.0
2006-12-12 07:15:00,1.96162,1.96173,1.96141,1.96144,244400001.0
2006-12-12 07:20:00,1.96133,1.96147,1.96112,1.96112,320999999.0
2006-12-12 07:25:00,1.96113,1.96134,1.96113,1.96115,206100001.0
2006-12-12 07:30:00,1.96122,1.96122,1.96073,1.9608,259899998.0
2006-12-12 07:35:00,1.96094,1.96102,1.96077,1.96088,279499998.0
2006-12-12 07:40:00,1.96097,1.96116,1.96087,1.96096,342000002.0
2006-12-12 07:45:00,1.96091,1.961,1.96087,1.9609,260399998.0
2006-12-12 07:50:00,1.9609,1.96113,1.96087,1.96094,118400000.0
2006-12-12 07:55:00,1.96103,1.96112,1.96081,1.96112,177499999.0
2006-12-12 08:00:00,1.96108,1.96191,1.96103,1.96191,421300001.0
2006-12-12 08:05:00,1.96193,1.96215,1.96177,1.96201,188200001.0
2006-12-12 08:10:00,1.962,1.96205,1.96185,1.96191,404799997.0
2006-12-12 08:15:00,1.96186,1.96186,1.96138,1.96152,329799996.0
2006-12-12 08:20:00,1.96152,1.96189,1.96131,1.9618,356000003.0
2006-12-12 08:25:00,1.96171,1.96186,1.96143,1.96159,243500001.0
2006-12-12 08:30:00,1.96156,1.96161,1.96112,1.96119,302900000.0
2006-12-12 08:35:00,1.96123,1.96132,1.96115,1.96128,228299998.0
2006-12-12 08:40:00,1.96128,1.96135,1.96094,1.96118,444599999.0
2006-12-12 08:45:00,1.96124,1.96131,1.96097,1.9613,316800002.0
2006-12-12 08:50:00,1.96135,1.96162,1.96129,1.96152,286199999.0
2006-12-12 08:55:00,1.96149,1.96194,1.96149,1.96172,289100001.0
2006-12-12 09:00:00,1.9618,1.96191,1.96095,1.96095,287299999.0
2006-12-12 09:05:00,1.96096,1.96163,1.96094,1.96153,307099999.0
2006-12-12 09:10:00,1.96152,1.96216,1.96143,1.96216,220100000.0
2006-12-12 09:15:00,1.96214,1.96234,1.96088,1.96141,264500001.0
2006-12-12 09:20:00,1.96143,1.96157,1.96093,1.961,259699995.0
2006-12-12 09:25:00,1.96083,1.9611,1.96079,1.96092,199199998.0
2006-12-12 09:30:00,1.96099,1.96154,1.96087,1.96105,377399997.0
2006-12-12 09:35:00,1.96104,1.96135,1.96104,1.96111,275699998.0
2006-12-12 09:40:00,1.96104,1.96158,1.96089,1.96148,374400003.0
2006-12-12 09:45:00,1.96136,1.96136,1.96035,1.96038,282200001.0
2006-12-12 09:50:00,1.96016,1.96023,1.95873,1.95908,290999999.0
2006-12-12 09:55:00,1.95912,1.9594,1.95896,1.9594,214500000.0
2006-12-12 10:00:00,1.95938,1.9595,1.95828,1.9583,472800000.0
2006-12-12 10:05:00,1.95811,1.95905,1.95772,1.95869,278000001.0
2006-12-12 10:10:00,1.95862,1.95862,1.95834,1.95843,278900000.0
2006-12-12 10:15:00,1.95837,1.95889,1.95831,1.95887,338400001.0
2006-12-12 10:20:00,1.95883,1.95916,1.95874,1.95888,297300002.0
2006-12-12 10:25:00,1.95885,1.95941,1.95885,1.95923,264200002.0
2006-12-12 10:30:00,1.95926,1.95968,1.95924,1.9593,294399999.0
2006-12-12 10:35:00,1.95935,1.96005,1.95935,1.9596,280399998.0
2006-12-12 10:40:00,1.95962,1.95968,1.95933,1.95968,346500000.0
2006-12-12 10:45:00,1.95973,1.95988,1.95959,1.95988,215899998.0
2006-12-12 10:50:00,1.95983,1.9602,1.95966,1.96014,197600000.0
2006-12-12 10:55:00,1.95998,1.95998,1.9584,1.95881,342800000.0
2006-12-12 11:00:00,1.95871,1.95892,1.95848,1.9585,260600000.0
2006-12-12 11:05:00,1.95855,1.95867,1.95816,1.95835,443099999.0
2006-12-12 11:10:00,1.95832,1.9588,1.95828,1.9586,228400000.0
2006-12-12 11:15:00,1.95868,1.95874,1.95845,1.95874,297200000.0
2006-12-12 11:20:00,1.95888,1.96022,1.95888,1.96022,263769998.0
2006-12-12 11:25:00,1.96041,1.96091,1.96038,1.96091,348999999.0
2006-12-12 11:30:00,1.96115,1.9641,1.96115,1.96409,379599999.0
2006-12-12 11:35:00,1.96396,1.96407,1.96323,1.96323,362800000.0
2006-12-12 11:40:00,1.96315,1.96357,1.96278,1.96337,266900000.0
2006-12-12 11:45:00,1.96342,1.96449,1.96297,1.96449,443999998.0
2006-12-12 11:50:00,1.96467,1.96467,1.96409,1.96409,368369999.0
2006-12-12 11:55:00,1.96388,1.96388,1.9629,1.96296,323800004.0
2006-12-12 12:00:00,1.96312,1.96469,1.96312,1.96429,365900001.0
2006-12-12 12:05:00,1.96426,1.96456,1.96322,1.96338,285800005.0
2006-12-12 12:10:00,1.96347,1.96351,1.96287,1.96343,234499998.0
2006-12-12 12:15:00,1.96342,1.96362,1.9628,1.9628,273399997.0
2006-12-12 12:20:00,1.96268,1.96268,1.96202,1.96233,287500002.0
2006-12-12 12:25:00,1.96217,1.9627,1.96164,1.96262,306600001.0
2006-12-12 12:30:00,1.96263,1.96263,1.9622,1.9622,352599998.0
2006-12-12 12:35:00,1.96213,1.9622,1.96195,1.96201,302249998.0
2006-12-12 12:40:00,1.96199,1.96254,1.96188,1.96248,341700002.0
2006-12-12 12:45:00,1.96253,1.96261,1.96211,1.96211,296000001.0
2006-12-12 12:50:00,1.96203,1.96226,1.96088,1.96092,364099999.0
2006-12-12 12:55:00,1.96073,1.96099,1.95948,1.96099,245599999.0
2006-12-12 13:00:00,1.96108,1.96172,1.96095,1.96105,314000001.0
2006-12-12 13:05:00,1.96121,1.96182,1.96121,1.96157,379199999.0
2006-12-12 13:10:00,1.96155,1.96204,1.96155,1.96171,337299998.0
2006-12-12 13:15:00,1.96175,1.96196,1.96086,1.96123,360000001.0
2006-12-12 13:20:00,1.96129,1.96158,1.96118,1.96128,198899999.0
2006-12-12 13:25:00,1.96136,1.96174,1.96136,1.96144,378199994.0
2006-12-12 13:30:00,1.96144,1.96177,1.9614,1.9615,356100000.0
2006-12-12 13:35:00,1.96148,1.9616,1.96115,1.96141,328999998.0
2006-12-12 13:40:00,1.96153,1.96156,1.9613,1.96153,479000001.0
2006-12-12 13:45:00,1.96132,1.96183,1.96132,1.96183,302400000.0
2006-12-12 13:50:00,1.96181,1.96181,1.96149,1.96158,265600001.0
2006-12-12 13:55:00,1.96159,1.96182,1.96151,1.96177,341699998.0
2006-12-12 14:00:00,1.96186,1.96248,1.96161,1.96242,323400004.0
2006-12-12 14:05:00,1.96242,1.96356,1.96228,1.9635,285400001.0
2006-12-12 14:10:00,1.96348,1.96357,1.96268,1.96288,316899999.0
2006-12-12 14:15:00,1.96295,1.96311,1.96269,1.96288,242746993.0
2006-12-12 14:20:00,1.96287,1.96342,1.96283,1.96342,348599997.0
2006-12-12 14:25:00,1.96363,1.96375,1.96336,1.96345,234200001.0
2006-12-12 14:30:00,1.96352,1.96359,1.96308,1.96319,232049999.0
2006-12-12 14:35:00,1.96319,1.96321,1.96287,1.96297,371400000.0
2006-12-12 14:40:00,1.9631,1.96349,1.9631,1.96342,376399999.0
2006-12-12 14:45:00,1.96339,1.96395,1.96339,1.96385,254499998.0
2006-12-12 14:50:00,1.9639,1.96409,1.96335,1.964,478099999.0
2006-12-12 14:55:00,1.96402,1.96432,1.96379,1.96389,345399997.0
2006-12-12 15:00:00,1.96388,1.96417,1.96384,1.96403,268900002.0
2006-12-12 15:05:00,1.96407,1.96433,1.96352,1.96374,383700001.0
2006-12-12 15:10:00,1.96383,1.96394,1.96313,1.96316,409170000.0
2006-12-12 15:15:00,1.96307,1.96335,1.96296,1.96318,520899993.0
2006-12-12 15:20:00,1.96319,1.96323,1.96268,1.96289,360400000.0
2006-12-12 15:25:00,1.96293,1.96312,1.96232,1.96244,427000001.0
2006-12-12 15:30:00,1.96153,1.96249,1.96014,1.9624,325900002.0
2006-12-12 15:35:00,1.96259,1.96336,1.96194,1.96326,340400002.0
2006-12-12 15:40:00,1.96307,1.96309,1.96194,1.9623,272200000.0
2006-12-12 15:45:00,1.96226,1.96324,1.96226,1.96315,485450004.0
2006-12-12 15:50:00,1.96307,1.96348,1.96241,1.96259,256100001.0
2006-12-12 15:55:00,1.96261,1.96261,1.9612,1.96162,221100000.0
2006-12-12 16:00:00,1.96172,1.96253,1.96161,1.96252,358399998.0
2006-12-12 16:05:00,1.96298,1.96376,1.96278,1.9629,365499999.0
2006-12-12 16:10:00,1.96294,1.96388,1.96288,1.96369,329199998.0
2006-12-12 16:15:00,1.9637,1.96409,1.96354,1.96384,468299997.0
2006-12-12 16:20:00,1.96372,1.96404,1.9631,1.96321,278799999.0
2006-12-12 16:25:00,1.9632,1.96429,1.96318,1.96384,201100000.0
2006-12-12 16:30:00,1.96364,1.96522,1.96364,1.96516,327900002.0
2006-12-12 16:35:00,1.96535,1.96755,1.96535,1.96745,259500000.0
2006-12-12 16:40:00,1.96747,1.96798,1.96699,1.96761,410200000.0
2006-12-12 16:45:00,1.9678,1.9678,1.96691,1.96712,389399997.0
2006-12-12 16:50:00,1.96707,1.96727,1.9669,1.96718,275999998.0
2006-12-12 16:55:00,1.96727,1.96727,1.96619,1.96686,327399998.0
2006-12-12 17:00:00,1.96684,1.96684,1.96625,1.96678,432499999.0
2006-12-12 17:05:00,1.96678,1.96786,1.96678,1.96737,263300000.0
2006-12-12 17:10:00,1.96715,1.96756,1.96668,1.96741,523099995.0
2006-12-12 17:15:00,1.96735,1.96758,1.9672,1.96758,286649999.0
2006-12-12 17:20:00,1.96755,1.96805,1.96755,1.96779,367400000.0
2006-12-12 17:25:00,1.96775,1.96777,1.96746,1.96756,297149999.0
2006-12-12 17:30:00,1.96752,1.96752,1.96689,1.96728,296100003.0
2006-12-12 17:35:00,1.96723,1.96726,1.96684,1.96688,261400001.0
2006-12-12 17:40:00,1.96693,1.96727,1.96675,1.96723,344800000.0
2006-12-12 17:45:00,1.96725,1.96738,1.96679,1.96738,282600003.0
2006-12-12 17:50:00,1.96741,1.96756,1.96696,1.96717,221100000.0
2006-12-12 17:55:00,1.96712,1.96715,1.96612,1.96616,365500001.0
2006-12-12 18:00:00,1.96608,1.96677,1.96607,1.96677,4439700010.0
2006-12-12 18:05:00,1.96676,1.96679,1.96593,1.96615,5370346997.0
2006-12-12 18:10:00,1.96615,1.96648,1.9659,1.96621,3669400003.0
2006-12-12 18:15:00,1.96625,1.96638,1.96557,1.96563,3037599991.0
2006-12-12 18:20:00,1.96565,1.96632,1.96563,1.96607,3275750000.0
2006-12-12 18:25:00,1.96605,1.96624,1.96543,1.96543,3007019997.0
2006-12-12 18:30:00,1.96545,1.96566,1.96467,1.96467,3004200005.0
2006-12-12 18:35:00,1.96465,1.96546,1.96465,1.96513,920749996.0
2006-12-12 18:40:00,1.96515,1.96537,1.96511,1.96532,1625699988.0
2006-12-12 18:45:00,1.96537,1.96594,1.96536,1.96587,1156799999.0
2006-12-12 18:50:00,1.96586,1.96589,1.96507,1.96533,1964949999.0
2006-12-12 18:55:00,1.96537,1.96543,1.96516,1.96525,2431850005.0
2006-12-12 19:00:00,1.96526,1.96539,1.96366,1.96411,1455300003.0
2006-12-12 19:05:00,1.96406,1.96468,1.96363,1.96459,1993300002.0
2006-12-12 19:10:00,1.96474,1.96503,1.96449,1.96503,1369770004.0
2006-12-12 19:15:00,1.96505,1.96531,1.96482,1.96526,1403799996.0
2006-12-12 19:20:00,1.96532,1.96546,1.96435,1.9645,1397600004.0
2006-12-12 19:25:00,1.96454,1.9651,1.96454,1.96497,1655899999.0
2006-12-12 19:30:00,1.9649,1.96521,1.96479,1.9651,1547599998.0
2006-12-12 19:35:00,1.96518,1.96535,1.96488,1.96503,1486600006.0
2006-12-12 19:40:00,1.96501,1.96502,1.96455,1.96455,1766299997.0
2006-12-12 19:45:00,1.96458,1.9647,1.9642,1.96451,1419100000.0
2006-12-12 19:50:00,1.96449,1.96475,1.96441,1.96451,1010400003.0
2006-12-12 19:55:00,1.96446,1.96482,1.96446,1.9648,1287349999.0
2006-12-12 20:00:00,1.9648,1.96488,1.96466,1.96487,866099995.0
2006-12-12 20:05:00,1.96485,1.96504,1.96476,1.96482,942700001.0
2006-12-12 20:10:00,1.96482,1.96505,1.96468,1.96498,999599998.0
2006-12-12 20:15:00,1.965,1.96528,1.96495,1.96514,824350000.0
2006-12-12 20:20:00,1.96511,1.96553,1.96511,1.9654,1059200000.0
2006-12-12 20:25:00,1.96537,1.96591,1.96521,1.96588,1889799996.0
2006-12-12 20:30:00,1.9659,1.96628,1.96582,1.96612,2501200000.0
2006-12-12 20:35:00,1.96611,1.96628,1.96551,1.96619,1047100004.0
2006-12-12 20:40:00,1.9661,1.96615,1.96567,1.96585,1046099998.0
2006-12-12 20:45:00,1.96588,1.96604,1.96568,1.96575,910699997.0
2006-12-12 20:50:00,1.96563,1.96576,1.96545,1.96552,1897500006.0
2006-12-12 20:55:00,1.9656,1.966,1.96541,1.96557,1992900002.0
2006-12-12 21:00:00,1.96553,1.96553,1.96417,1.96425,1449149990.0
2006-12-12 21:05:00,1.96419,1.96428,1.96277,1.96283,778000000.0
2006-12-12 21:10:00,1.96301,1.9652,1.962,1.96513,869699994.0
2006-12-12 21:15:00,1.96555,1.96703,1.96423,1.96617,678199997.0
2006-12-12 21:20:00,1.96627,1.96945,1.96627,1.96749,1009999996.0
2006-12-12 21:25:00,1.96753,1.96933,1.96734,1.96897,603300001.0
2006-12-12 21:30:00,1.9689,1.97046,1.96846,1.96979,728699997.0
2006-12-12 21:35:00,1.96994,1.97102,1.96894,1.96927,427199997.0
2006-12-12 21:40:00,1.96923,1.9697,1.96896,1.96897,562199997.0
2006-12-12 21:45:00,1.96894,1.97042,1.9688,1.96992,643600001.0
2006-12-12 21:50:00,1.96997,1.96999,1.96858,1.9689,521100001.0
2006-12-12 21:55:00,1.96901,1.96966,1.96878,1.96947,840746993.0
2006-12-12 22:00:00,1.9696,1.9701,1.96949,1.9698,886000003.0
2006-12-12 22:05:00,1.96981,1.97041,1.96976,1.97038,347700002.0
2006-12-12 22:10:00,1.97051,1.97116,1.97051,1.97107,456100000.0
2006-12-12 22:15:00,1.97109,1.97109,1.97055,1.9708,756550002.0
2006-12-12 22:20:00,1.97078,1.9712,1.97011,1.97015,555999998.0
2006-12-12 22:25:00,1.9701,1.97093,1.9701,1.97074,603299998.0
2006-12-12 22:30:00,1.97072,1.97116,1.97045,1.97081,571799998.0
2006-12-12 22:35:00,1.97082,1.97092,1.97035,1.97075,321499997.0
2006-12-12 22:40:00,1.97069,1.97089,1.97051,1.97053,506170003.0
2006-12-12 22:45:00,1.97043,1.97047,1.97002,1.97014,344000000.0
2006-12-12 22:50:00,1.97015,1.97051,1.97,1.97008,310800000.0
2006-12-12 22:55:00,1.97003,1.97057,1.96982,1.97045,478299999.0
2006-12-12 23:00:00,1.97028,1.97028,1.96988,1.9701,200699999.0
2006-12-12 23:05:00,1.97013,1.97041,1.97002,1.97037,223500002.0
2006-12-12 23:10:00,1.97044,1.97078,1.97042,1.97065,290700003.0
2006-12-12 23:15:00,1.97059,1.97098,1.9705,1.97077,309500000.0
2006-12-12 23:20:00,1.97082,1.97091,1.97057,1.97065,306600001.0
2006-12-12 23:25:00,1.97061,1.97068,1.9704,1.97053,233399998.0
2006-12-12 23:30:00,1.97062,1.9708,1.9705,1.97056,205300000.0
2006-12-12 23:35:00,1.97059,1.97078,1.97036,1.97036,172499999.0
2006-12-12 23:40:00,1.97045,1.97072,1.97038,1.97065,237000000.0
2006-12-12 23:45:00,1.97067,1.97095,1.97042,1.97042,207399997.0
2006-12-12 23:50:00,1.97046,1.97091,1.97046,1.97079,159900000.0
2006-12-12 23:55:00,1.97083,1.97139,1.97083,1.9712,239399999.0
2006-12-13 00:00:00,1.97088,1.97105,1.97087,1.97094,403949999.0
2006-12-13 00:05:00,1.97097,1.97101,1.97029,1.97054,300799997.0
2006-12-13 00:10:00,1.97067,1.97078,1.97049,1.97056,180300001.0
2006-12-13 00:15:00,1.97067,1.97082,1.97032,1.97032,275350001.0
2006-12-13 00:20:00,1.97019,1.97034,1.97,1.97016,279599999.0
2006-12-13 00:25:00,1.97002,1.97031,1.96999,1.97023,248399999.0
2006-12-13 00:30:00,1.97043,1.97098,1.97034,1.9706,209400000.0
2006-12-13 00:35:00,1.97062,1.97063,1.97046,1.97058,96900000.0
2006-12-13 00:40:00,1.97065,1.97065,1.97039,1.97058,238899999.0
2006-12-13 00:45:00,1.97057,1.97059,1.97003,1.97008,243500002.0
2006-12-13 00:50:00,1.96995,1.9704,1.96995,1.97032,237199998.0
2006-12-13 00:55:00,1.97028,1.97043,1.97008,1.97025,300999997.0
2006-12-13 01:00:00,1.97032,1.97053,1.97021,1.97041,280999997.0
2006-12-13 01:05:00,1.97056,1.97122,1.97048,1.97122,272399999.0
2006-12-13 01:10:00,1.97116,1.97118,1.97079,1.97088,307800001.0
2006-12-13 01:15:00,1.97079,1.97089,1.97061,1.97061,352099999.0
2006-12-13 01:20:00,1.97065,1.97075,1.97023,1.9704,249000002.0
2006-12-13 01:25:00,1.9704,1.97055,1.97012,1.97045,281100000.0
2006-12-13 01:30:00,1.97052,1.97052,1.96965,1.96989,147100001.0
2006-12-13 01:35:00,1.96984,1.97005,1.96984,1.97001,269400000.0
2006-12-13 01:40:00,1.97004,1.97022,1.96997,1.97013,360500002.0
2006-12-13 01:45:00,1.97021,1.97025,1.9701,1.97015,236800000.0
2006-12-13 01:50:00,1.9702,1.97082,1.9702,1.97082,269599999.0
2006-12-13 01:55:00,1.97079,1.971,1.97066,1.97081,207000002.0
2006-12-13 02:00:00,1.97083,1.97085,1.97036,1.97046,338299997.0
2006-12-13 02:05:00,1.97054,1.9706,1.97027,1.97043,243800002.0
2006-12-13 02:10:00,1.97053,1.97061,1.97038,1.97042,416120000.0
2006-12-13 02:15:00,1.97047,1.97055,1.97022,1.97048,393199998.0
2006-12-13 02:20:00,1.97054,1.97062,1.9704,1.97053,234800001.0
2006-12-13 02:25:00,1.97045,1.97054,1.97011,1.97046,274400000.0
2006-12-13 02:30:00,1.97046,1.97049,1.97001,1.9703,305299999.0
2006-12-13 02:35:00,1.97025,1.97025,1.97003,1.97013,249300001.0
2006-12-13 02:40:00,1.97015,1.97021,1.96989,1.97015,267399999.0
2006-12-13 02:45:00,1.97017,1.9706,1.97017,1.97057,223800000.0
2006-12-13 02:50:00,1.97046,1.97049,1.97004,1.97023,314499998.0
2006-12-13 02:55:00,1.97025,1.97033,1.96998,1.97008,372900000.0
2006-12-13 03:00:00,1.9701,1.97053,1.9701,1.9702,287800000.0
2006-12-13 03:05:00,1.97011,1.97032,1.9701,1.97017,219900001.0
2006-12-13 03:10:00,1.97015,1.97043,1.97008,1.97031,264400001.0
2006-12-13 03:15:00,1.97031,1.97046,1.97016,1.97046,299800001.0
2006-12-13 03:20:00,1.9705,1.97067,1.97043,1.97064,331469998.0
2006-12-13 03:25:00,1.97052,1.97059,1.97015,1.97017,210800002.0
2006-12-13 03:30:00,1.97017,1.97041,1.97,1.97029,266399998.0
2006-12-13 03:35:00,1.97037,1.97078,1.97037,1.97054,344999998.0
2006-12-13 03:40:00,1.97056,1.97084,1.97055,1.97067,282099996.0
2006-12-13 03:45:00,1.97068,1.97073,1.97016,1.97025,359000002.0
2006-12-13 03:50:00,1.97035,1.9705,1.97003,1.97003,441199999.0
2006-12-13 03:55:00,1.97008,1.97042,1.97003,1.97003,178500001.0
2006-12-13 04:00:00,1.97002,1.97052,1.97002,1.97038,140800001.0
2006-12-13 04:05:00,1.97042,1.97053,1.97012,1.97048,312370000.0
2006-12-13 04:10:00,1.97038,1.97048,1.97024,1.9703,221000000.0
2006-12-13 04:15:00,1.97039,1.97039,1.97027,1.97032,243000001.0
2006-12-13 04:20:00,1.97025,1.97041,1.9702,1.97032,395699998.0
2006-12-13 04:25:00,1.97032,1.97078,1.97032,1.97067,372099998.0
2006-12-13 04:30:00,1.97066,1.97089,1.97053,1.97079,163299999.0
2006-12-13 04:35:00,1.97074,1.97148,1.97074,1.97132,334099997.0
2006-12-13 04:40:00,1.97141,1.97142,1.97116,1.97116,216000001.0
2006-12-13 04:45:00,1.97121,1.97143,1.97116,1.97125,232399999.0
2006-12-13 04:50:00,1.97111,1.97111,1.97089,1.97093,215700002.0
2006-12-13 04:55:00,1.97081,1.97125,1.97079,1.97123,226299998.0
2006-12-13 05:00:00,1.97133,1.97133,1.97112,1.97118,195299999.0
2006-12-13 05:05:00,1.97128,1.97133,1.9711,1.9712,249850001.0
2006-12-13 05:10:00,1.97125,1.97137,1.97111,1.97127,148100000.0
2006-12-13 05:15:00,1.9713,1.97158,1.97118,1.97136,273600001.0
2006-12-13 05:20:00,1.97126,1.97153,1.97126,1.97142,248799999.0
2006-12-13 05:25:00,1.97143,1.97145,1.97128,1.97142,167799998.0
2006-12-13 05:30:00,1.97138,1.97143,1.97109,1.97143,251200001.0
2006-12-13 05:35:00,1.97138,1.97147,1.9713,1.97139,172400001.0
2006-12-13 05:40:00,1.97143,1.97145,1.97122,1.97133,251700001.0
2006-12-13 05:45:00,1.97138,1.97145,1.97114,1.97114,168100001.0
2006-12-13 05:50:00,1.97109,1.97125,1.97106,1.97124,203400002.0
2006-12-13 05:55:00,1.97122,1.97143,1.97119,1.9714,226100001.0
2006-12-13 06:00:00,1.97133,1.97142,1.97126,1.97138,328200002.0
2006-12-13 06:05:00,1.97133,1.97145,1.97133,1.97142,266499998.0
2006-12-13 06:10:00,1.97138,1.97144,1.9713,1.9713,243900002.0
2006-12-13 06:15:00,1.97135,1.97141,1.97122,1.97137,350699993.0
2006-12-13 06:20:00,1.97137,1.97159,1.97128,1.97152,352100001.0
2006-12-13 06:25:00,1.97166,1.97166,1.9715,1.97163,189500002.0
2006-12-13 06:30:00,1.97159,1.97172,1.97138,1.97154,286246992.0
2006-12-13 06:35:00,1.97154,1.97165,1.97151,1.97165,126200001.0
2006-12-13 06:40:00,1.97162,1.97162,1.9713,1.97132,169450000.0
2006-12-13 06:45:00,1.97123,1.97133,1.97102,1.97113,203450000.0
2006-12-13 06:50:00,1.9711,1.9712,1.97073,1.9712,228700000.0
2006-12-13 06:55:00,1.9712,1.9712,1.97102,1.97102,150200001.0
2006-12-13 07:00:00,1.97112,1.97118,1.971,1.9711,264500000.0
2006-12-13 07:05:00,1.97107,1.97115,1.97089,1.97089,187999997.0
2006-12-13 07:10:00,1.97082,1.97098,1.97078,1.97089,301400003.0
2006-12-13 07:15:00,1.9709,1.9709,1.97044,1.97067,317499999.0
2006-12-13 07:20:00,1.97068,1.97085,1.97058,1.97069,281100001.0
2006-12-13 07:25:00,1.97073,1.97088,1.97045,1.97088,277100001.0
2006-12-13 07:30:00,1.97095,1.97095,1.97043,1.97043,169300000.0
2006-12-13 07:35:00,1.97031,1.97074,1.97017,1.97059,262700000.0
2006-12-13 07:40:00,1.97048,1.97061,1.97034,1.97055,385600000.0
2006-12-13 07:45:00,1.97055,1.97064,1.9705,1.97058,179549999.0
2006-12-13 07:50:00,1.97057,1.97078,1.97044,1.97078,212400002.0
2006-12-13 07:55:00,1.9708,1.97103,1.97073,1.97097,288300002.0
2006-12-13 08:00:00,1.97091,1.97093,1.97056,1.97075,246500001.0
2006-12-13 08:05:00,1.97072,1.97075,1.97054,1.97075,302499999.0
2006-12-13 08:10:00,1.97068,1.97075,1.97054,1.97074,371000001.0
2006-12-13 08:15:00,1.9707,1.9707,1.97023,1.9704,265700002.0
2006-12-13 08:20:00,1.97043,1.97048,1.97022,1.97045,228999998.0
2006-12-13 08:25:00,1.97038,1.97045,1.97008,1.97037,368699998.0
2006-12-13 08:30:00,1.97023,1.97035,1.96965,1.96973,353100003.0
2006-12-13 08:35:00,1.9697,1.9697,1.9694,1.96947,242600000.0
2006-12-13 08:40:00,1.96941,1.96972,1.9694,1.96944,395000000.0
2006-12-13 08:45:00,1.96948,1.96965,1.96935,1.96962,206799999.0
2006-12-13 08:50:00,1.96957,1.97012,1.96952,1.9701,321400002.0
2006-12-13 08:55:00,1.9701,1.97014,1.9695,1.9695,193800000.0
2006-12-13 09:00:00,1.96946,1.96946,1.96882,1.96921,317300000.0
2006-12-13 09:05:00,1.96913,1.96931,1.96899,1.96915,289600000.0
2006-12-13 09:10:00,1.9692,1.96925,1.96856,1.96885,265199999.0
2006-12-13 09:15:00,1.96879,1.96908,1.96875,1.9689,276300000.0
2006-12-13 09:20:00,1.9688,1.96903,1.96851,1.96854,281999999.0
2006-12-13 09:25:00,1.96844,1.96892,1.96844,1.96891,297600005.0
2006-12-13 09:30:00,1.9688,1.96967,1.96876,1.96967,325900001.0
2006-12-13 09:35:00,1.96977,1.9699,1.96892,1.96892,243500002.0
2006-12-13 09:40:00,1.96883,1.96941,1.9683,1.96937,271499999.0
2006-12-13 09:45:00,1.96933,1.96959,1.96924,1.96927,354599998.0
2006-12-13 09:50:00,1.96938,1.97081,1.96924,1.97069,285300001.0
2006-12-13 09:55:00,1.97062,1.97062,1.97015,1.97019,353399997.0
2006-12-13 10:00:00,1.97015,1.97027,1.96914,1.96946,344499996.0
2006-12-13 10:05:00,1.96952,1.96955,1.969,1.96935,369800001.0
2006-12-13 10:10:00,1.9694,1.9695,1.96905,1.96908,337900003.0
2006-12-13 10:15:00,1.96903,1.96917,1.96879,1.96911,299099999.0
2006-12-13 10:20:00,1.96912,1.96939,1.96848,1.9687,308999997.0
2006-12-13 10:25:00,1.9688,1.96886,1.96854,1.9686,326399999.0
2006-12-13 10:30:00,1.96861,1.96879,1.96803,1.96805,328200000.0
2006-12-13 10:35:00,1.96807,1.96819,1.96737,1.96775,321499999.0
2006-12-13 10:40:00,1.968,1.96824,1.96751,1.96795,347199998.0
2006-12-13 10:45:00,1.96795,1.96898,1.96795,1.96898,277100001.0
2006-12-13 10:50:00,1.96907,1.9692,1.9689,1.96909,282199998.0
2006-12-13 10:55:00,1.96909,1.96926,1.96894,1.96907,412299999.0
2006-12-13 11:00:00,1.96885,1.96885,1.96754,1.96762,321699999.0
2006-12-13 11:05:00,1.96756,1.96756,1.9668,1.96746,451200001.0
2006-12-13 11:10:00,1.96764,1.96842,1.96764,1.96842,253200000.0
2006-12-13 11:15:00,1.96897,1.96929,1.96838,1.96856,218499999.0
2006-12-13 11:20:00,1.96866,1.96915,1.96866,1.9689,253500000.0
2006-12-13 11:25:00,1.96868,1.96919,1.96865,1.96913,398700001.0
2006-12-13 11:30:00,1.96949,1.9718,1.96949,1.97092,486099999.0
2006-12-13 11:35:00,1.97091,1.97146,1.97048,1.97048,340499998.0
2006-12-13 11:40:00,1.97039,1.97074,1.9701,1.97034,314699997.0
2006-12-13 11:45:00,1.9704,1.97144,1.97031,1.97124,401199993.0
2006-12-13 11:50:00,1.9712,1.97197,1.97119,1.97126,320999998.0
2006-12-13 11:55:00,1.97135,1.9718,1.97135,1.9718,237900003.0
2006-12-13 12:00:00,1.9718,1.97203,1.9716,1.97178,350800001.0
2006-12-13 12:05:00,1.97188,1.97198,1.97164,1.97169,279800003.0
2006-12-13 12:10:00,1.9716,1.9716,1.9712,1.97134,279500001.0
2006-12-13 12:15:00,1.97139,1.97202,1.97092,1.97196,250999998.0
2006-12-13 12:20:00,1.97207,1.97227,1.97189,1.97189,373500000.0
2006-12-13 12:25:00,1.97183,1.97183,1.97127,1.9714,307300002.0
2006-12-13 12:30:00,1.97147,1.97167,1.97139,1.97159,352699999.0
2006-12-13 12:35:00,1.97163,1.9718,1.97115,1.97115,269199997.0
2006-12-13 12:40:00,1.97106,1.97152,1.97106,1.97131,380099999.0
2006-12-13 12:45:00,1.9712,1.9712,1.9707,1.9709,394799998.0
2006-12-13 12:50:00,1.97097,1.97136,1.97097,1.97136,356899999.0
2006-12-13 12:55:00,1.97142,1.9716,1.97126,1.97159,291299999.0
2006-12-13 13:00:00,1.9718,1.97227,1.9718,1.9719,342699998.0
2006-12-13 13:05:00,1.97185,1.97185,1.97154,1.97167,326900000.0
2006-12-13 13:10:00,1.97158,1.97216,1.97154,1.97213,332100001.0
2006-12-13 13:15:00,1.9723,1.97265,1.97215,1.97262,386400001.0
2006-12-13 13:20:00,1.97267,1.97269,1.97197,1.97206,267600000.0
2006-12-13 13:25:00,1.9721,1.9721,1.97129,1.97132,255269998.0
2006-12-13 13:30:00,1.97123,1.97151,1.97123,1.97141,204149998.0
2006-12-13 13:35:00,1.97136,1.97163,1.97127,1.97163,372200000.0
2006-12-13 13:40:00,1.97174,1.97192,1.97158,1.97173,381700002.0
2006-12-13 13:45:00,1.97163,1.97178,1.97139,1.97156,407600000.0
2006-12-13 13:50:00,1.97153,1.97164,1.9713,1.97162,323400003.0
2006-12-13 13:55:00,1.97156,1.9717,1.97144,1.97164,359900001.0
2006-12-13 14:00:00,1.97188,1.97226,1.97164,1.97218,272200000.0
2006-12-13 14:05:00,1.97207,1.97208,1.97168,1.97182,161100000.0
2006-12-13 14:10:00,1.9719,1.97196,1.97118,1.97118,333550001.0
2006-12-13 14:15:00,1.97113,1.97132,1.97099,1.97099,394300002.0
2006-12-13 14:20:00,1.97105,1.97129,1.97091,1.97095,240500000.0
2006-12-13 14:25:00,1.971,1.97145,1.971,1.97141,287000000.0
2006-12-13 14:30:00,1.97139,1.97146,1.97111,1.97145,282999999.0
2006-12-13 14:35:00,1.97153,1.97162,1.97129,1.97148,283700002.0
2006-12-13 14:40:00,1.97153,1.97191,1.97145,1.97182,267800000.0
2006-12-13 14:45:00,1.97174,1.97194,1.97145,1.97145,247199998.0
2006-12-13 14:50:00,1.97156,1.97186,1.97149,1.9718,236900002.0
2006-12-13 14:55:00,1.97175,1.97192,1.97121,1.97122,409600002.0
2006-12-13 15:00:00,1.9713,1.97166,1.97113,1.97144,234099999.0
2006-12-13 15:05:00,1.97128,1.97132,1.97062,1.97121,344300000.0
2006-12-13 15:10:00,1.97119,1.97149,1.97118,1.97139,372500001.0
2006-12-13 15:15:00,1.97143,1.97179,1.97135,1.97156,366999997.0
2006-12-13 15:20:00,1.97147,1.97147,1.97059,1.97059,349800000.0
2006-12-13 15:25:00,1.9705,1.9705,1.96988,1.97021,412099999.0
2006-12-13 15:30:00,1.96932,1.96932,1.96409,1.9641,340000000.0
2006-12-13 15:35:00,1.96368,1.96515,1.963,1.96515,274999999.0
2006-12-13 15:40:00,1.96527,1.96641,1.96525,1.96618,277700000.0
2006-12-13 15:45:00,1.96624,1.96629,1.96476,1.9648,359999995.0
2006-12-13 15:50:00,1.96471,1.96537,1.96452,1.96494,348399997.0
2006-12-13 15:55:00,1.96476,1.96526,1.96465,1.96526,385900001.0
2006-12-13 16:00:00,1.96542,1.96543,1.96472,1.96472,483800002.0
2006-12-13 16:05:00,1.96477,1.96486,1.96311,1.96319,415399995.0
2006-12-13 16:10:00,1.96327,1.96408,1.96327,1.96408,356450001.0
2006-12-13 16:15:00,1.96403,1.9643,1.96374,1.96394,351599999.0
2006-12-13 16:20:00,1.96406,1.96448,1.96385,1.96431,405899996.0
2006-12-13 16:25:00,1.96448,1.96448,1.96349,1.96371,306500001.0
2006-12-13 16:30:00,1.96346,1.96346,1.96221,1.96282,294699999.0
2006-12-13 16:35:00,1.96266,1.96266,1.96076,1.96131,296000004.0
2006-12-13 16:40:00,1.96143,1.96179,1.9614,1.96154,375099995.0
2006-12-13 16:45:00,1.96154,1.96183,1.96141,1.96174,459299996.0
2006-12-13 16:50:00,1.96172,1.96273,1.96172,1.96273,351099997.0
2006-12-13 16:55:00,1.96273,1.9629,1.96225,1.96225,313999996.0
2006-12-13 17:00:00,1.96215,1.96463,1.96215,1.96463,356099999.0
2006-12-13 17:05:00,1.96492,1.96536,1.96472,1.96497,292900002.0
2006-12-13 17:10:00,1.96485,1.96527,1.9646,1.96467,394100003.0
2006-12-13 17:15:00,1.9646,1.96549,1.96456,1.96498,336299998.0
2006-12-13 17:20:00,1.9649,1.9655,1.96482,1.9655,392099996.0
2006-12-13 17:25:00,1.96548,1.96582,1.96503,1.96569,199100002.0
2006-12-13 17:30:00,1.96543,1.96556,1.96489,1.9649,317799998.0
2006-12-13 17:35:00,1.96488,1.96503,1.96477,1.96489,314799998.0
2006-12-13 17:40:00,1.96497,1.96546,1.96491,1.96513,231899999.0
2006-12-13 17:45:00,1.96502,1.96578,1.96502,1.96563,221199999.0
2006-12-13 17:50:00,1.96558,1.96626,1.96551,1.96612,228299999.0
2006-12-13 17:55:00,1.9661,1.96693,1.96598,1.96688,320900004.0
2006-12-13 18:00:00,1.96699,1.96832,1.96668,1.96805,4047870002.0
2006-12-13 18:05:00,1.96807,1.96886,1.96792,1.96854,4964850003.0
2006-12-13 18:10:00,1.96858,1.96948,1.96841,1.96884,3503100002.0
2006-12-13 18:15:00,1.96877,1.96878,1.96783,1.96785,3152999998.0
2006-12-13 18:20:00,1.96789,1.96803,1.96719,1.96723,3410970002.0
2006-12-13 18:25:00,1.96713,1.96771,1.96713,1.96741,2966800004.0
2006-12-13 18:30:00,1.96738,1.96769,1.96709,1.96729,2731199996.0
2006-12-13 18:35:00,1.96723,1.96723,1.96579,1.9662,1008099998.0
2006-12-13 18:40:00,1.96619,1.96619,1.96544,1.96558,1280799998.0
2006-12-13 18:45:00,1.96558,1.966,1.96542,1.96548,1185900005.0
2006-12-13 18:50:00,1.96549,1.966,1.96542,1.96556,1828099993.0
2006-12-13 18:55:00,1.96564,1.96619,1.96564,1.96593,2540049993.0
2006-12-13 19:00:00,1.966,1.9666,1.966,1.96651,1565900011.0
2006-12-13 19:05:00,1.9665,1.96706,1.96642,1.96677,1882270001.0
2006-12-13 19:10:00,1.96673,1.96691,1.96634,1.96643,1580399995.0
2006-12-13 19:15:00,1.96644,1.96665,1.96627,1.96655,1236499997.0
2006-12-13 19:20:00,1.96653,1.96679,1.96612,1.96619,1519499996.0
2006-12-13 19:25:00,1.96625,1.96669,1.96613,1.96613,1716700002.0
2006-12-13 19:30:00,1.9661,1.9662,1.9658,1.96583,1432120009.0
2006-12-13 19:35:00,1.96575,1.96575,1.9651,1.96523,1318869992.0
2006-12-13 19:40:00,1.96524,1.96536,1.96505,1.9651,1512399992.0
2006-12-13 19:45:00,1.9651,1.96522,1.96416,1.96432,929500001.0
2006-12-13 19:50:00,1.96438,1.96479,1.96371,1.96425,1038799997.0
2006-12-13 19:55:00,1.96418,1.96456,1.96392,1.96435,1285200001.0
2006-12-13 20:00:00,1.96433,1.96473,1.96353,1.96353,814070002.0
2006-12-13 20:05:00,1.96341,1.96344,1.96276,1.96315,1032899996.0
2006-12-13 20:10:00,1.96324,1.96453,1.96324,1.9643,964846993.0
2006-12-13 20:15:00,1.96432,1.96443,1.96412,1.96443,790799997.0
2006-12-13 20:20:00,1.96444,1.96461,1.96434,1.96452,1040899991.0
2006-12-13 20:25:00,1.96454,1.96465,1.96428,1.96446,1804850001.0
2006-12-13 20:30:00,1.96447,1.96503,1.96445,1.96503,2654099994.0
2006-12-13 20:35:00,1.96506,1.96529,1.96486,1.96528,1003600003.0
2006-12-13 20:40:00,1.9653,1.96535,1.96485,1.96493,1074699998.0
2006-12-13 20:45:00,1.96492,1.96509,1.96475,1.96496,983599995.0
2006-12-13 20:50:00,1.96493,1.96512,1.96482,1.96495,1955799989.0
2006-12-13 20:55:00,1.96498,1.96498,1.96451,1.96464,2159820011.0
2006-12-13 21:00:00,1.96469,1.96481,1.96449,1.9647,1413600002.0
2006-12-13 21:05:00,1.96469,1.96505,1.96462,1.96503,719900001.0
2006-12-13 21:10:00,1.96523,1.96569,1.96517,1.96558,942599990.0
2006-12-13 21:15:00,1.96566,1.96582,1.96556,1.96575,848699994.0
2006-12-13 21:20:00,1.96568,1.96582,1.9656,1.96562,872800002.0
2006-12-13 21:25:00,1.96561,1.96591,1.96561,1.96577,533100002.0
2006-12-13 21:30:00,1.96588,1.96606,1.96569,1.96569,871200000.0
2006-12-13 21:35:00,1.9657,1.96629,1.96568,1.96613,619399998.0
2006-12-13 21:40:00,1.96614,1.96671,1.96607,1.96655,687000001.0
2006-12-13 21:45:00,1.9665,1.96664,1.96637,1.9664,792099998.0
2006-12-13 21:50:00,1.96633,1.96644,1.96607,1.96607,358799999.0
2006-12-13 21:55:00,1.96609,1.96627,1.96557,1.96558,954699999.0
2006-12-13 22:00:00,1.96571,1.96594,1.96564,1.96593,887799997.0
2006-12-13 22:05:00,1.96608,1.9673,1.96593,1.96593,474000003.0
2006-12-13 22:10:00,1.96602,1.96609,1.96568,1.96576,343500001.0
2006-12-13 22:15:00,1.96577,1.96591,1.96524,1.96575,652100001.0
2006-12-13 22:20:00,1.96575,1.96599,1.96551,1.96551,564999996.0
2006-12-13 22:25:00,1.96549,1.96573,1.96517,1.9652,470899998.0
2006-12-13 22:30:00,1.96525,1.96561,1.96523,1.96551,709000008.0
2006-12-13 22:35:00,1.96555,1.9659,1.96555,1.9659,200200001.0
2006-12-13 22:40:00,1.9659,1.96594,1.96567,1.96582,522699996.0
2006-12-13 22:45:00,1.96568,1.96608,1.96556,1.96583,412900002.0
2006-12-13 22:50:00,1.96593,1.96642,1.96576,1.96642,287100000.0
2006-12-13 22:55:00,1.96655,1.9668,1.96641,1.96665,491599998.0
2006-12-13 23:00:00,1.96646,1.96707,1.9664,1.96703,404300002.0
2006-12-13 23:05:00,1.967,1.96713,1.96688,1.96707,257600003.0
2006-12-13 23:10:00,1.9671,1.96729,1.96707,1.96727,244499997.0
2006-12-13 23:15:00,1.9673,1.96732,1.96698,1.96728,383799999.0
2006-12-13 23:20:00,1.96734,1.96738,1.96705,1.96738,274099999.0
2006-12-13 23:25:00,1.96739,1.96751,1.96711,1.96733,321599997.0
2006-12-13 23:30:00,1.96725,1.9674,1.96701,1.96701,285299999.0
2006-12-13 23:35:00,1.96693,1.96747,1.96693,1.96747,225499997.0
2006-12-13 23:40:00,1.96745,1.96758,1.96713,1.96713,209900000.0
2006-12-13 23:45:00,1.96728,1.96743,1.96693,1.96693,126200000.0
2006-12-13 23:50:00,1.96692,1.96704,1.96672,1.96685,325199997.0
2006-12-13 23:55:00,1.96678,1.96683,1.96658,1.96664,187500001.0
2006-12-14 00:00:00,1.9665,1.9665,1.96586,1.96607,406799994.0
2006-12-14 00:05:00,1.96628,1.96659,1.96625,1.96653,197299999.0
2006-12-14 00:10:00,1.96655,1.96675,1.96649,1.96657,197700000.0
2006-12-14 00:15:00,1.96659,1.96698,1.96659,1.9669,231299997.0
2006-12-14 00:20:00,1.96685,1.96707,1.96677,1.96677,310500002.0
2006-12-14 00:25:00,1.96675,1.96692,1.96661,1.96685,403600000.0
2006-12-14 00:30:00,1.96682,1.96691,1.96662,1.96677,169200003.0
2006-12-14 00:35:00,1.96674,1.96689,1.9663,1.96642,208300002.0
2006-12-14 00:40:00,1.96628,1.96656,1.96595,1.96656,233000000.0
2006-12-14 00:45:00,1.96649,1.96649,1.96615,1.9663,347899998.0
2006-12-14 00:50:00,1.96618,1.96636,1.96611,1.96628,336749999.0
2006-12-14 00:55:00,1.9662,1.96627,1.96605,1.9662,275299998.0
2006-12-14 01:00:00,1.96615,1.96636,1.96605,1.96621,359299996.0
2006-12-14 01:05:00,1.96625,1.96644,1.96615,1.96644,287300003.0
2006-12-14 01:10:00,1.96642,1.96642,1.96623,1.96635,167970000.0
2006-12-14 01:15:00,1.9663,1.96635,1.96622,1.96627,187599999.0
2006-12-14 01:20:00,1.96627,1.96633,1.96593,1.96599,136099999.0
2006-12-14 01:25:00,1.96595,1.96631,1.96587,1.9663,220000003.0
2006-12-14 01:30:00,1.96647,1.9672,1.96642,1.96709,336699999.0
2006-12-14 01:35:00,1.96699,1.96705,1.96675,1.96682,248699998.0
2006-12-14 01:40:00,1.96683,1.96685,1.96666,1.96674,290700000.0
2006-12-14 01:45:00,1.96677,1.96691,1.96675,1.96688,282900000.0
2006-12-14 01:50:00,1.96695,1.96727,1.96685,1.96727,171900001.0
2006-12-14 01:55:00,1.96723,1.96743,1.96702,1.96727,265499997.0
2006-12-14 02:00:00,1.96715,1.96721,1.96702,1.96702,247300001.0
2006-12-14 02:05:00,1.96695,1.96724,1.96695,1.96715,298000000.0
2006-12-14 02:10:00,1.96723,1.96726,1.96675,1.96678,309650001.0
2006-12-14 02:15:00,1.9668,1.96723,1.96676,1.96717,310300000.0
2006-12-14 02:20:00,1.96717,1.96717,1.96684,1.96715,312900001.0
2006-12-14 02:25:00,1.96718,1.96738,1.96678,1.96701,225000001.0
2006-12-14 02:30:00,1.967,1.96714,1.96663,1.96703,245900000.0
2006-12-14 02:35:00,1.96703,1.96713,1.96679,1.96688,395699996.0
2006-12-14 02:40:00,1.96689,1.967,1.96682,1.96687,190800000.0
2006-12-14 02:45:00,1.9668,1.9669,1.96644,1.96646,251000001.0
2006-12-14 02:50:00,1.96647,1.96665,1.96602,1.96622,258100003.0
2006-12-14 02:55:00,1.9662,1.96634,1.96602,1.96615,288200000.0
2006-12-14 03:00:00,1.96612,1.96634,1.96612,1.96626,335599999.0
2006-12-14 03:05:00,1.96626,1.96642,1.96621,1.96634,305499999.0
2006-12-14 03:10:00,1.96637,1.96643,1.96578,1.96587,256899999.0
2006-12-14 03:15:00,1.96594,1.96608,1.9658,1.96595,293800001.0
2006-12-14 03:20:00,1.96594,1.96605,1.9655,1.96599,229799999.0
2006-12-14 03:25:00,1.96593,1.96649,1.96592,1.96649,278299997.0
2006-12-14 03:30:00,1.96645,1.96676,1.96644,1.96669,209100002.0
2006-12-14 03:35:00,1.9667,1.96686,1.96656,1.9667,325899999.0
2006-12-14 03:40:00,1.96673,1.96688,1.96658,1.96677,243799999.0
2006-12-14 03:45:00,1.96681,1.96715,1.96673,1.96715,360699997.0
2006-12-14 03:50:00,1.96714,1.96722,1.96694,1.96717,331500003.0
2006-12-14 03:55:00,1.96718,1.9672,1.96707,1.96719,183300000.0
2006-12-14 04:00:00,1.96708,1.96723,1.96691,1.96718,290799999.0
2006-12-14 04:05:00,1.96718,1.96726,1.967,1.9672,346599999.0
2006-12-14 04:10:00,1.96711,1.96726,1.96705,1.9671,226500001.0
2006-12-14 04:15:00,1.9672,1.96725,1.96706,1.96711,155950001.0
2006-12-14 04:20:00,1.96697,1.96711,1.9668,1.96707,265400000.0
2006-12-14 04:25:00,1.96707,1.96713,1.96693,1.96701,344200001.0
2006-12-14 04:30:00,1.96699,1.96713,1.96681,1.96713,101100001.0
2006-12-14 04:35:00,1.96731,1.96747,1.96719,1.96719,259599999.0
2006-12-14 04:40:00,1.96707,1.96738,1.967,1.96732,329399995.0
2006-12-14 04:45:00,1.96732,1.96733,1.96698,1.96705,192200002.0
2006-12-14 04:50:00,1.96703,1.96715,1.96678,1.96688,180799999.0
2006-12-14 04:55:00,1.96671,1.96671,1.9662,1.96627,370600001.0
2006-12-14 05:00:00,1.96635,1.96635,1.96595,1.96605,306400000.0
2006-12-14 05:05:00,1.96617,1.9664,1.96614,1.9662,249200000.0
2006-12-14 05:10:00,1.96627,1.96635,1.96618,1.96628,281700001.0
2006-12-14 05:15:00,1.96631,1.96631,1.96608,1.9661,300399999.0
2006-12-14 05:20:00,1.96615,1.96639,1.9661,1.96625,257000002.0
2006-12-14 05:25:00,1.9663,1.96645,1.96618,1.96635,243500000.0
2006-12-14 05:30:00,1.96648,1.96651,1.96584,1.96615,319400003.0
2006-12-14 05:35:00,1.9661,1.96617,1.966,1.96606,291599999.0
2006-12-14 05:40:00,1.96615,1.96637,1.966,1.96623,352899998.0
2006-12-14 05:45:00,1.96618,1.96646,1.96612,1.9664,190499999.0
2006-12-14 05:50:00,1.96647,1.9665,1.9662,1.96635,238000000.0
2006-12-14 05:55:00,1.9663,1.96635,1.96617,1.96625,205999999.0
2006-12-14 06:00:00,1.96633,1.96637,1.96604,1.96615,228800000.0
2006-12-14 06:05:00,1.96608,1.96615,1.96597,1.9661,246999998.0
2006-12-14 06:10:00,1.96606,1.96612,1.96582,1.96591,409800000.0
2006-12-14 06:15:00,1.96587,1.96607,1.96537,1.96604,343200002.0
2006-12-14 06:20:00,1.96609,1.96616,1.966,1.96609,411700003.0
2006-12-14 06:25:00,1.96612,1.9663,1.96598,1.96629,282500003.0
2006-12-14 06:30:00,1.96616,1.96638,1.96605,1.96618,266949999.0
2006-12-14 06:35:00,1.96615,1.96636,1.96595,1.96614,211599999.0
2006-12-14 06:40:00,1.96617,1.96642,1.96602,1.96628,233299999.0
2006-12-14 06:45:00,1.9663,1.96637,1.96606,1.96606,247999999.0
2006-12-14 06:50:00,1.96614,1.96625,1.96593,1.96617,299700001.0
2006-12-14 06:55:00,1.96622,1.96631,1.96606,1.96621,100500001.0
2006-12-14 07:00:00,1.96639,1.96639,1.96587,1.96587,296999999.0
2006-12-14 07:05:00,1.96599,1.96635,1.96582,1.9662,243799998.0
2006-12-14 07:10:00,1.9662,1.96625,1.966,1.96612,251799999.0
2006-12-14 07:15:00,1.96626,1.9665,1.96608,1.96626,266499998.0
2006-12-14 07:20:00,1.96628,1.96635,1.96605,1.96611,256399999.0
2006-12-14 07:25:00,1.9661,1.96616,1.96601,1.96615,275499995.0
2006-12-14 07:30:00,1.96614,1.96638,1.96588,1.96589,368399999.0
2006-12-14 07:35:00,1.96586,1.96631,1.96572,1.96592,325799999.0
2006-12-14 07:40:00,1.96592,1.96598,1.96568,1.96588,350999999.0
2006-12-14 07:45:00,1.96582,1.96588,1.96569,1.96577,178700000.0
2006-12-14 07:50:00,1.96574,1.96574,1.96529,1.96545,254500000.0
2006-12-14 07:55:00,1.96541,1.96559,1.96524,1.96551,267599999.0
2006-12-14 08:00:00,1.96548,1.96561,1.96533,1.96561,357300000.0
2006-12-14 08:05:00,1.96563,1.96564,1.96545,1.96557,238199999.0
2006-12-14 08:10:00,1.96547,1.96556,1.96532,1.96556,373999999.0
2006-12-14 08:15:00,1.96555,1.96566,1.9654,1.96566,234600000.0
2006-12-14 08:20:00,1.96568,1.96626,1.96562,1.96595,302349998.0
2006-12-14 08:25:00,1.96594,1.96664,1.96594,1.9665,375499998.0
2006-12-14 08:30:00,1.96648,1.96653,1.9661,1.96619,210499999.0
2006-12-14 08:35:00,1.96625,1.96641,1.96615,1.96621,302299998.0
2006-12-14 08:40:00,1.96621,1.96645,1.96607,1.9662,401000001.0
2006-12-14 08:45:00,1.96636,1.9669,1.96622,1.96685,290999998.0
2006-12-14 08:50:00,1.96683,1.96697,1.96678,1.96697,314099999.0
2006-12-14 08:55:00,1.967,1.96704,1.9667,1.96697,204700001.0
2006-12-14 09:00:00,1.96696,1.96699,1.96682,1.96685,227300001.0
2006-12-14 09:05:00,1.96695,1.96746,1.96695,1.9674,243799999.0
2006-12-14 09:10:00,1.96752,1.96768,1.9672,1.96748,227599999.0
2006-12-14 09:15:00,1.9675,1.9675,1.96711,1.96739,268000000.0
2006-12-14 09:20:00,1.9673,1.96736,1.96709,1.96722,316400001.0
2006-12-14 09:25:00,1.96713,1.96723,1.96624,1.96624,351300000.0
2006-12-14 09:30:00,1.96605,1.96688,1.96598,1.9667,278200000.0
2006-12-14 09:35:00,1.96673,1.96709,1.96666,1.96682,326699999.0
2006-12-14 09:40:00,1.96676,1.9681,1.96676,1.9681,296899999.0
2006-12-14 09:45:00,1.9682,1.9686,1.9682,1.96846,266900001.0
2006-12-14 09:50:00,1.96831,1.96831,1.9673,1.9679,335399996.0
2006-12-14 09:55:00,1.96798,1.9693,1.96797,1.969,274500000.0
2006-12-14 10:00:00,1.96906,1.97057,1.96906,1.97028,266899999.0
2006-12-14 10:05:00,1.97017,1.97105,1.97017,1.97055,281700002.0
2006-12-14 10:10:00,1.97056,1.97062,1.97019,1.97019,289900003.0
2006-12-14 10:15:00,1.97016,1.9702,1.96926,1.96953,231000000.0
2006-12-14 10:20:00,1.96945,1.96945,1.9686,1.9687,366399999.0
2006-12-14 10:25:00,1.96865,1.96869,1.96795,1.9682,361499998.0
2006-12-14 10:30:00,1.96833,1.96851,1.96788,1.96843,302200001.0
2006-12-14 10:35:00,1.96842,1.96851,1.96796,1.96842,354500000.0
2006-12-14 10:40:00,1.96872,1.96888,1.96813,1.96818,346699999.0
2006-12-14 10:45:00,1.96824,1.96829,1.96724,1.96725,295700000.0
2006-12-14 10:50:00,1.96724,1.9676,1.967,1.967,297299999.0
2006-12-14 10:55:00,1.96704,1.96759,1.9669,1.96759,436399997.0
2006-12-14 11:00:00,1.9676,1.96773,1.9669,1.96702,356199998.0
2006-12-14 11:05:00,1.9669,1.96709,1.96657,1.9668,363399998.0
2006-12-14 11:10:00,1.96664,1.96687,1.96626,1.96687,372946993.0
2006-12-14 11:15:00,1.96697,1.96706,1.9668,1.96697,380799999.0
2006-12-14 11:20:00,1.96694,1.96701,1.96614,1.96632,487099994.0
2006-12-14 11:25:00,1.96612,1.96648,1.9658,1.9658,345099995.0
2006-12-14 11:30:00,1.96596,1.96826,1.96596,1.9675,411500000.0
2006-12-14 11:35:00,1.96752,1.96877,1.96749,1.96857,273800001.0
2006-12-14 11:40:00,1.96855,1.96863,1.96801,1.96819,353900001.0
2006-12-14 11:45:00,1.96814,1.9683,1.96758,1.96758,479999996.0
2006-12-14 11:50:00,1.96742,1.96756,1.96712,1.96712,312400001.0
2006-12-14 11:55:00,1.96718,1.96735,1.9669,1.96723,375499999.0
2006-12-14 12:00:00,1.96722,1.96722,1.96692,1.96703,496199996.0
2006-12-14 12:05:00,1.96722,1.96722,1.96699,1.96713,339300000.0
2006-12-14 12:10:00,1.96713,1.96725,1.96647,1.96651,291100001.0
2006-12-14 12:15:00,1.96666,1.96702,1.96658,1.96688,270399999.0
2006-12-14 12:20:00,1.96698,1.9671,1.9666,1.9666,314500001.0
2006-12-14 12:25:00,1.96665,1.96711,1.96664,1.96686,392999997.0
2006-12-14 12:30:00,1.96687,1.96725,1.9667,1.9667,508999993.0
2006-12-14 12:35:00,1.96669,1.96693,1.96659,1.96682,167600000.0
2006-12-14 12:40:00,1.96689,1.96691,1.96658,1.9667,317200002.0
2006-12-14 12:45:00,1.96674,1.96711,1.96656,1.96711,418200001.0
2006-12-14 12:50:00,1.96705,1.96753,1.96698,1.96746,334400001.0
2006-12-14 12:55:00,1.96732,1.96756,1.96677,1.96756,298800002.0
2006-12-14 13:00:00,1.96773,1.96776,1.96699,1.96727,345399998.0
2006-12-14 13:05:00,1.96713,1.96713,1.96539,1.96564,407100004.0
2006-12-14 13:10:00,1.96563,1.96563,1.96506,1.96518,490896991.0
2006-12-14 13:15:00,1.96527,1.96588,1.96511,1.96587,357000002.0
2006-12-14 13:20:00,1.96588,1.96633,1.96577,1.96631,262600001.0
2006-12-14 13:25:00,1.96645,1.96649,1.96536,1.96545,308600000.0
2006-12-14 13:30:00,1.96544,1.96551,1.96343,1.96343,288100002.0
2006-12-14 13:35:00,1.96328,1.96472,1.96309,1.96467,391800000.0
2006-12-14 13:40:00,1.96458,1.96482,1.96419,1.96432,336299998.0
2006-12-14 13:45:00,1.96423,1.96427,1.96231,1.96262,303099997.0
2006-12-14 13:50:00,1.96269,1.96328,1.96257,1.96328,220046995.0
2006-12-14 13:55:00,1.96338,1.96393,1.96264,1.96316,238099999.0
2006-12-14 14:00:00,1.96329,1.96395,1.96329,1.96365,280000000.0
2006-12-14 14:05:00,1.96367,1.96431,1.96367,1.96424,295299998.0
2006-12-14 14:10:00,1.96423,1.96558,1.96413,1.96544,283799998.0
2006-12-14 14:15:00,1.9655,1.96571,1.96539,1.96566,364149998.0
2006-12-14 14:20:00,1.96577,1.96614,1.96555,1.96568,285600001.0
2006-12-14 14:25:00,1.96569,1.96592,1.96536,1.96536,222250000.0
2006-12-14 14:30:00,1.96548,1.96548,1.96326,1.96333,304700001.0
2006-12-14 14:35:00,1.96324,1.96376,1.96324,1.96354,379100003.0
2006-12-14 14:40:00,1.9636,1.96405,1.96351,1.96405,251700002.0
2006-12-14 14:45:00,1.96407,1.96407,1.96367,1.96373,345399997.0
2006-12-14 14:50:00,1.96387,1.96408,1.96374,1.96395,365000002.0
2006-12-14 14:55:00,1.96377,1.96382,1.96317,1.96364,341499998.0
2006-12-14 15:00:00,1.96372,1.96392,1.9634,1.96377,234199999.0
2006-12-14 15:05:00,1.96375,1.96393,1.96352,1.9639,434499997.0
2006-12-14 15:10:00,1.96391,1.96475,1.96391,1.96431,225499998.0
2006-12-14 15:15:00,1.96422,1.96422,1.96369,1.96369,425899998.0
2006-12-14 15:20:00,1.96373,1.96382,1.96331,1.9637,198700000.0
2006-12-14 15:25:00,1.96373,1.96389,1.96265,1.96353,323399998.0
2006-12-14 15:30:00,1.96301,1.96301,1.96108,1.96151,305800003.0
2006-12-14 15:35:00,1.96153,1.96178,1.96068,1.9616,279300002.0
2006-12-14 15:40:00,1.96165,1.96231,1.96153,1.96231,412499999.0
2006-12-14 15:45:00,1.96257,1.96315,1.96216,1.96264,308699998.0
2006-12-14 15:50:00,1.96264,1.96281,1.96243,1.96245,355800003.0
2006-12-14 15:55:00,1.96233,1.96333,1.96224,1.96323,400699998.0
2006-12-14 16:00:00,1.96323,1.96389,1.96317,1.96389,359599998.0
2006-12-14 16:05:00,1.96401,1.96434,1.96355,1.96413,352499999.0
2006-12-14 16:10:00,1.96409,1.96458,1.96391,1.96413,464799999.0
2006-12-14 16:15:00,1.96417,1.96481,1.9637,1.96481,460800004.0
2006-12-14 16:20:00,1.96491,1.96491,1.96457,1.96483,426200001.0
2006-12-14 16:25:00,1.96475,1.96475,1.96356,1.96356,256400002.0
2006-12-14 16:30:00,1.96357,1.96367,1.96318,1.96347,266200000.0
2006-12-14 16:35:00,1.96336,1.96343,1.96311,1.96343,277899999.0
2006-12-14 16:40:00,1.96333,1.96333,1.96298,1.96318,359400000.0
2006-12-14 16:45:00,1.9631,1.96318,1.9624,1.9629,302300000.0
2006-12-14 16:50:00,1.96291,1.96298,1.96131,1.96143,305400002.0
2006-12-14 16:55:00,1.96143,1.9615,1.96101,1.96114,344700000.0
2006-12-14 17:00:00,1.96108,1.96161,1.96079,1.96082,410500000.0
2006-12-14 17:05:00,1.96088,1.96107,1.96061,1.96073,310600002.0
2006-12-14 17:10:00,1.96075,1.96239,1.96075,1.96239,380000000.0
2006-12-14 17:15:00,1.96234,1.96256,1.96205,1.96205,315600002.0
2006-12-14 17:20:00,1.96192,1.96192,1.96075,1.96097,288899999.0
2006-12-14 17:25:00,1.96096,1.96096,1.95875,1.9589,455950001.0
2006-12-14 17:30:00,1.95869,1.95916,1.95782,1.95916,498000006.0
2006-12-14 17:35:00,1.95926,1.95928,1.95856,1.95872,315800001.0
2006-12-14 17:40:00,1.95882,1.95956,1.9586,1.95948,331399999.0
2006-12-14 17:45:00,1.95952,1.96037,1.95936,1.96025,231599999.0
2006-12-14 17:50:00,1.96002,1.96129,1.95959,1.96125,286100000.0
2006-12-14 17:55:00,1.96138,1.96226,1.961,1.96226,345700000.0
2006-12-14 18:00:00,1.96239,1.96345,1.96218,1.9629,4201200002.0
2006-12-14 18:05:00,1.96284,1.96305,1.96218,1.96252,4956400003.0
2006-12-14 18:10:00,1.9625,1.963,1.96236,1.96273,3313299999.0
2006-12-14 18:15:00,1.96273,1.96313,1.96249,1.96292,3311596993.0
2006-12-14 18:20:00,1.96288,1.96302,1.96136,1.9615,3165899995.0
2006-12-14 18:25:00,1.96143,1.96243,1.96093,1.96197,3427699991.0
2006-12-14 18:30:00,1.962,1.96217,1.96123,1.9615,2727899989.0
2006-12-14 18:35:00,1.96147,1.96164,1.96058,1.96125,911299995.0
2006-12-14 18:40:00,1.96106,1.96163,1.96072,1.96163,1475099989.0
2006-12-14 18:45:00,1.96165,1.96246,1.96148,1.96217,1128599995.0
2006-12-14 18:50:00,1.96224,1.96297,1.96224,1.96281,1938299994.0
2006-12-14 18:55:00,1.96286,1.96425,1.96242,1.96413,2503400005.0
2006-12-14 19:00:00,1.96428,1.96478,1.96384,1.96395,1843999996.0
2006-12-14 19:05:00,1.96395,1.96403,1.96332,1.96353,1969650000.0
2006-12-14 19:10:00,1.96359,1.96413,1.96359,1.96392,1437899997.0
2006-12-14 19:15:00,1.96394,1.96448,1.96377,1.96445,1358270003.0
2006-12-14 19:20:00,1.96445,1.96454,1.96386,1.96402,1537300001.0
2006-12-14 19:25:00,1.96408,1.96414,1.96337,1.96345,1553299996.0
2006-12-14 19:30:00,1.96335,1.9637,1.96334,1.96368,1522399996.0
2006-12-14 19:35:00,1.96368,1.96372,1.96336,1.96349,1417599999.0
2006-12-14 19:40:00,1.96348,1.96354,1.96194,1.9621,1569300004.0
2006-12-14 19:45:00,1.96204,1.96205,1.96123,1.96146,1010599998.0
2006-12-14 19:50:00,1.96147,1.96164,1.96101,1.96108,920599997.0
2006-12-14 19:55:00,1.96092,1.96133,1.96077,1.9609,1536400007.0
2006-12-14 20:00:00,1.96092,1.96142,1.96084,1.9613,836999999.0
2006-12-14 20:05:00,1.96125,1.96146,1.96111,1.96118,1030599997.0
2006-12-14 20:10:00,1.96121,1.96169,1.96121,1.96133,923800002.0
2006-12-14 20:15:00,1.9613,1.96143,1.96076,1.96085,926949996.0
2006-12-14 20:20:00,1.96079,1.96112,1.96074,1.96079,935500000.0
2006-12-14 20:25:00,1.96079,1.96175,1.96071,1.96175,1725799996.0
2006-12-14 20:30:00,1.96176,1.96183,1.96089,1.96095,2666899998.0
2006-12-14 20:35:00,1.96099,1.96103,1.95997,1.96017,948600006.0
2006-12-14 20:40:00,1.96016,1.96061,1.95981,1.96061,1153300001.0
2006-12-14 20:45:00,1.96067,1.96071,1.96021,1.96035,910200000.0
2006-12-14 20:50:00,1.96033,1.96037,1.96,1.96012,1840900008.0
2006-12-14 20:55:00,1.96015,1.96045,1.95952,1.95969,2073800001.0
2006-12-14 21:00:00,1.95961,1.9597,1.95938,1.95959,1443969998.0
2006-12-14 21:05:00,1.95961,1.95974,1.95946,1.95964,661599997.0
2006-12-14 21:10:00,1.95976,1.96215,1.95976,1.96089,966699998.0
2006-12-14 21:15:00,1.96097,1.96125,1.96073,1.96116,610199997.0
2006-12-14 21:20:00,1.96108,1.96184,1.96097,1.96134,846450000.0
2006-12-14 21:25:00,1.96118,1.96139,1.96065,1.96127,560099998.0
2006-12-14 21:30:00,1.96123,1.96151,1.96104,1.96125,657800005.0
2006-12-14 21:35:00,1.96133,1.9616,1.96032,1.96042,513900000.0
2006-12-14 21:40:00,1.96047,1.96111,1.96012,1.96022,687499995.0
2006-12-14 21:45:00,1.96022,1.96133,1.96001,1.96073,712470000.0
2006-12-14 21:50:00,1.96071,1.96138,1.96071,1.9611,427599997.0
2006-12-14 21:55:00,1.96111,1.96112,1.9606,1.96086,906800006.0
2006-12-14 22:00:00,1.96085,1.96089,1.96051,1.96082,921899995.0
2006-12-14 22:05:00,1.96078,1.96107,1.96065,1.96065,339699999.0
2006-12-14 22:10:00,1.96042,1.96071,1.96033,1.96047,524300004.0
2006-12-14 22:15:00,1.96047,1.96047,1.95966,1.95973,645400002.0
2006-12-14 22:20:00,1.95969,1.96005,1.95957,1.95957,561399998.0
2006-12-14 22:25:00,1.95965,1.96073,1.95965,1.96057,483499998.0
2006-12-14 22:30:00,1.9606,1.96142,1.96052,1.96125,678000005.0
2006-12-14 22:35:00,1.96127,1.9614,1.96109,1.9612,347499996.0
2006-12-14 22:40:00,1.96118,1.96124,1.96046,1.96053,522700002.0
2006-12-14 22:45:00,1.96062,1.96064,1.96032,1.96045,414399998.0
2006-12-14 22:50:00,1.96047,1.96109,1.96047,1.96103,270900001.0
2006-12-14 22:55:00,1.9611,1.9613,1.961,1.96125,349799996.0
2006-12-14 23:00:00,1.96117,1.96136,1.96099,1.9612,238100000.0
2006-12-14 23:05:00,1.96117,1.96147,1.96084,1.96084,326449997.0
2006-12-14 23:10:00,1.96104,1.96134,1.9607,1.96094,402999999.0
2006-12-14 23:15:00,1.96097,1.96137,1.96084,1.96115,409200002.0
2006-12-14 23:20:00,1.9613,1.96137,1.96115,1.96125,391400002.0
2006-12-14 23:25:00,1.96117,1.96125,1.96102,1.96105,210400000.0
2006-12-14 23:30:00,1.96105,1.96111,1.96074,1.96074,266399998.0
2006-12-14 23:35:00,1.9607,1.9607,1.96008,1.96024,288499999.0
2006-12-14 23:40:00,1.96036,1.96046,1.96001,1.96016,263799993.0
2006-12-14 23:45:00,1.96021,1.96029,1.95995,1.96008,214699998.0
2006-12-14 23:50:00,1.96009,1.96038,1.96004,1.96013,197599999.0
2006-12-14 23:55:00,1.96017,1.96029,1.95995,1.96005,365500001.0
2006-12-15 00:00:00,1.95988,1.96032,1.95983,1.96003,274749997.0
2006-12-15 00:05:00,1.96004,1.96081,1.96004,1.96023,317299998.0
2006-12-15 00:10:00,1.96037,1.96094,1.96003,1.9608,175400000.0
2006-12-15 00:15:00,1.96061,1.96081,1.96057,1.96062,295950000.0
2006-12-15 00:20:00,1.96062,1.96089,1.96053,1.96069,310799999.0
2006-12-15 00:25:00,1.96048,1.96119,1.96048,1.96115,382799999.0
2006-12-15 00:30:00,1.96109,1.96121,1.96095,1.96104,280300000.0
2006-12-15 00:35:00,1.96106,1.96151,1.96106,1.96136,216499997.0
2006-12-15 00:40:00,1.96142,1.96144,1.96123,1.96123,186600001.0
2006-12-15 00:45:00,1.96132,1.96163,1.96132,1.96163,236800002.0
2006-12-15 00:50:00,1.96159,1.96165,1.96147,1.96165,166650001.0
2006-12-15 00:55:00,1.96159,1.96165,1.96117,1.96118,414100002.0
2006-12-15 01:00:00,1.96116,1.96128,1.96093,1.96104,338000002.0
2006-12-15 01:05:00,1.9611,1.96119,1.96081,1.96088,257799997.0
2006-12-15 01:10:00,1.96088,1.96094,1.96072,1.96087,177299999.0
2006-12-15 01:15:00,1.96081,1.96124,1.96075,1.96093,271700002.0
2006-12-15 01:20:00,1.96095,1.961,1.96085,1.96091,131300000.0
2006-12-15 01:25:00,1.96087,1.96106,1.96068,1.96097,248899995.0
2006-12-15 01:30:00,1.9611,1.96144,1.9611,1.96136,308000003.0
2006-12-15 01:35:00,1.96121,1.96141,1.9612,1.96137,212099999.0
2006-12-15 01:40:00,1.96134,1.96163,1.96118,1.9615,392549998.0
2006-12-15 01:45:00,1.96162,1.96166,1.96135,1.9614,240199999.0
2006-12-15 01:50:00,1.96146,1.96221,1.96128,1.96217,291900001.0
2006-12-15 01:55:00,1.96205,1.96205,1.9616,1.9617,206799998.0
2006-12-15 02:00:00,1.95531,1.96168,1.95531,1.96168,343799999.0
2006-12-15 02:05:00,1.96185,1.96195,1.96164,1.96175,277349995.0
2006-12-15 02:10:00,1.96172,1.96174,1.96127,1.96138,278399999.0
2006-12-15 02:15:00,1.9614,1.9614,1.9611,1.96127,305900002.0
2006-12-15 02:20:00,1.96123,1.96123,1.9607,1.9608,309599999.0
2006-12-15 02:25:00,1.96056,1.9606,1.95967,1.95969,293499995.0
2006-12-15 02:30:00,1.95962,1.96042,1.95961,1.96029,220399998.0
2006-12-15 02:35:00,1.96034,1.96067,1.96017,1.96064,366300001.0
2006-12-15 02:40:00,1.96074,1.96086,1.9605,1.96073,326300000.0
2006-12-15 02:45:00,1.96064,1.96066,1.96043,1.96045,284000003.0
2006-12-15 02:50:00,1.96047,1.96065,1.96014,1.96023,212999997.0
2006-12-15 02:55:00,1.96008,1.96018,1.95977,1.95998,339100002.0
2006-12-15 03:00:00,1.96001,1.96042,1.95998,1.96042,274800006.0
2006-12-15 03:05:00,1.96032,1.96035,1.95998,1.96,238599998.0
2006-12-15 03:10:00,1.96005,1.96029,1.95997,1.96014,370699999.0
2006-12-15 03:15:00,1.96012,1.96017,1.95995,1.96017,268999999.0
2006-12-15 03:20:00,1.9602,1.96045,1.96007,1.96045,175499999.0
2006-12-15 03:25:00,1.96038,1.96074,1.96038,1.96058,257399999.0
2006-12-15 03:30:00,1.9604,1.9604,1.96006,1.96018,191199998.0
2006-12-15 03:35:00,1.96019,1.96019,1.95955,1.95998,225000000.0
2006-12-15 03:40:00,1.96014,1.96046,1.96014,1.96035,199800001.0
2006-12-15 03:45:00,1.96036,1.96051,1.9603,1.96051,348599999.0
2006-12-15 03:50:00,1.96046,1.96046,1.95972,1.95976,288999997.0
2006-12-15 03:55:00,1.95979,1.96006,1.95965,1.96006,288900001.0
2006-12-15 04:00:00,1.96003,1.96012,1.95973,1.95979,135399999.0
2006-12-15 04:05:00,1.9598,1.95985,1.95927,1.95927,368900001.0
2006-12-15 04:10:00,1.95934,1.95968,1.9593,1.9593,425399998.0
2006-12-15 04:15:00,1.9594,1.96003,1.9594,1.95995,303299997.0
2006-12-15 04:20:00,1.95995,1.96116,1.95995,1.96115,338700000.0
2006-12-15 04:25:00,1.96103,1.96115,1.96079,1.96098,416899997.0
2006-12-15 04:30:00,1.96099,1.96154,1.96099,1.96131,204199999.0
2006-12-15 04:35:00,1.96126,1.96135,1.96099,1.96123,278799999.0
2006-12-15 04:40:00,1.96125,1.96141,1.96105,1.96105,173700000.0
2006-12-15 04:45:00,1.96133,1.96133,1.96115,1.96123,204499999.0
2006-12-15 04:50:00,1.96125,1.96145,1.96113,1.96145,156899999.0
2006-12-15 04:55:00,1.96145,1.96145,1.9612,1.96127,293400001.0
2006-12-15 05:00:00,1.96135,1.96135,1.96081,1.96089,231599999.0
2006-12-15 05:05:00,1.96093,1.96093,1.96049,1.96089,170500002.0
2006-12-15 05:10:00,1.96095,1.96115,1.96078,1.96106,300499996.0
2006-12-15 05:15:00,1.9611,1.9611,1.96067,1.96075,280100002.0
2006-12-15 05:20:00,1.96067,1.96075,1.9604,1.96048,270750000.0
2006-12-15 05:25:00,1.9605,1.96055,1.96038,1.96046,274499999.0
2006-12-15 05:30:00,1.9605,1.96068,1.96034,1.96061,367000001.0
2006-12-15 05:35:00,1.96058,1.96058,1.96044,1.96047,376000000.0
2006-12-15 05:40:00,1.96055,1.96057,1.9604,1.96047,266200003.0
2006-12-15 05:45:00,1.96056,1.96069,1.96038,1.96069,234400001.0
2006-12-15 05:50:00,1.96052,1.96069,1.96023,1.96042,383900002.0
2006-12-15 05:55:00,1.9606,1.96074,1.9605,1.96059,258099998.0
2006-12-15 06:00:00,1.96067,1.96103,1.96062,1.96087,266800002.0
2006-12-15 06:05:00,1.96086,1.96105,1.96054,1.96075,341699998.0
2006-12-15 06:10:00,1.9607,1.96119,1.9607,1.96104,216500000.0
2006-12-15 06:15:00,1.96112,1.96177,1.96108,1.96131,323899998.0
2006-12-15 06:20:00,1.96128,1.96148,1.96078,1.96083,364800002.0
2006-12-15 06:25:00,1.9609,1.961,1.96075,1.96084,209999998.0
2006-12-15 06:30:00,1.96066,1.96078,1.96056,1.96071,288300005.0
2006-12-15 06:35:00,1.96072,1.96083,1.96062,1.96083,133399999.0
2006-12-15 06:40:00,1.96083,1.96083,1.96055,1.96072,246800001.0
2006-12-15 06:45:00,1.96073,1.96098,1.96065,1.96092,241400000.0
2006-12-15 06:50:00,1.96102,1.96105,1.96061,1.96097,372400001.0
2006-12-15 06:55:00,1.9609,1.96095,1.9608,1.9608,158400000.0
2006-12-15 07:00:00,1.96097,1.96106,1.96085,1.961,176299999.0
2006-12-15 07:05:00,1.961,1.96108,1.96049,1.96063,242399997.0
2006-12-15 07:10:00,1.96067,1.96126,1.96058,1.9612,249699998.0
2006-12-15 07:15:00,1.96121,1.96121,1.96081,1.96081,324800002.0
2006-12-15 07:20:00,1.96089,1.96156,1.96089,1.96129,292699997.0
2006-12-15 07:25:00,1.96133,1.96166,1.96116,1.96166,247100000.0
2006-12-15 07:30:00,1.96169,1.96173,1.96156,1.96161,306800003.0
2006-12-15 07:35:00,1.96164,1.96166,1.96073,1.96087,219900000.0
2006-12-15 07:40:00,1.96082,1.96105,1.9607,1.96074,322649996.0
2006-12-15 07:45:00,1.96064,1.96097,1.96025,1.96097,327700003.0
2006-12-15 07:50:00,1.96097,1.96122,1.96065,1.96067,195399999.0
2006-12-15 07:55:00,1.96068,1.96092,1.96065,1.96083,303699997.0
2006-12-15 08:00:00,1.96079,1.96135,1.96067,1.96067,406000000.0
2006-12-15 08:05:00,1.96068,1.96098,1.96065,1.96092,321799998.0
2006-12-15 08:10:00,1.9609,1.96103,1.96084,1.9609,301300001.0
2006-12-15 08:15:00,1.96088,1.96107,1.96076,1.96087,197899998.0
2006-12-15 08:20:00,1.96099,1.96112,1.96082,1.96108,339500002.0
2006-12-15 08:25:00,1.96095,1.96121,1.96091,1.96112,277200002.0
2006-12-15 08:30:00,1.96108,1.96122,1.96083,1.96083,196400000.0
2006-12-15 08:35:00,1.96076,1.96076,1.9604,1.9604,295200001.0
2006-12-15 08:40:00,1.96044,1.96073,1.96004,1.9601,410600005.0
2006-12-15 08:45:00,1.96025,1.96051,1.96008,1.96044,303799998.0
2006-12-15 08:50:00,1.96037,1.96094,1.96037,1.96091,291500001.0
2006-12-15 08:55:00,1.96103,1.96119,1.96099,1.96113,250900002.0
2006-12-15 09:00:00,1.96116,1.96139,1.96109,1.96115,306599997.0
2006-12-15 09:05:00,1.96125,1.96195,1.96118,1.96168,233899998.0
2006-12-15 09:10:00,1.96164,1.96224,1.96146,1.96169,296400001.0
2006-12-15 09:15:00,1.96169,1.96169,1.96118,1.9614,365450003.0
2006-12-15 09:20:00,1.9614,1.96184,1.96125,1.96177,239449999.0
2006-12-15 09:25:00,1.96173,1.96227,1.96173,1.96203,390899996.0
2006-12-15 09:30:00,1.96199,1.96222,1.96171,1.96172,333300001.0
2006-12-15 09:35:00,1.9616,1.96203,1.96148,1.96158,280099998.0
2006-12-15 09:40:00,1.96157,1.96207,1.96145,1.962,300399998.0
2006-12-15 09:45:00,1.96211,1.96389,1.96211,1.96338,323300000.0
2006-12-15 09:50:00,1.96338,1.96379,1.96299,1.96308,222899999.0
2006-12-15 09:55:00,1.96302,1.96326,1.96221,1.96233,345246991.0
2006-12-15 10:00:00,1.96225,1.96376,1.9622,1.96354,298600004.0
2006-12-15 10:05:00,1.96348,1.9638,1.96337,1.96367,280100001.0
2006-12-15 10:10:00,1.96368,1.96368,1.96346,1.96356,236700002.0
2006-12-15 10:15:00,1.96353,1.96356,1.96292,1.96292,192199998.0
2006-12-15 10:20:00,1.96278,1.96321,1.96267,1.9632,390299995.0
2006-12-15 10:25:00,1.96325,1.96341,1.96251,1.96254,268800002.0
2006-12-15 10:30:00,1.96256,1.9631,1.96255,1.96303,434599998.0
2006-12-15 10:35:00,1.96307,1.96308,1.96215,1.96215,348900003.0
2006-12-15 10:40:00,1.96212,1.96258,1.96201,1.96252,272000000.0
2006-12-15 10:45:00,1.96259,1.96269,1.96239,1.96259,262500000.0
2006-12-15 10:50:00,1.96263,1.96326,1.96254,1.96326,275100000.0
2006-12-15 10:55:00,1.96332,1.96338,1.96223,1.96248,421200001.0
2006-12-15 11:00:00,1.96231,1.96231,1.96127,1.96189,336199999.0
2006-12-15 11:05:00,1.9619,1.96192,1.96148,1.9617,253400000.0
2006-12-15 11:10:00,1.96171,1.96176,1.96057,1.9607,403000004.0
2006-12-15 11:15:00,1.96075,1.96131,1.96044,1.96048,343800003.0
2006-12-15 11:20:00,1.96048,1.9611,1.96036,1.96106,253199999.0
2006-12-15 11:25:00,1.96099,1.96109,1.95821,1.95834,345000000.0
2006-12-15 11:30:00,1.95825,1.9585,1.95684,1.95816,306500000.0
2006-12-15 11:35:00,1.95827,1.95827,1.95744,1.95793,304900001.0
2006-12-15 11:40:00,1.95775,1.95791,1.95741,1.95748,310000001.0
2006-12-15 11:45:00,1.95753,1.95759,1.95597,1.95621,398300000.0
2006-12-15 11:50:00,1.9562,1.95633,1.9556,1.95616,311869998.0
2006-12-15 11:55:00,1.95626,1.95651,1.9561,1.9562,337699999.0
2006-12-15 12:00:00,1.95613,1.9567,1.95606,1.95654,379400003.0
2006-12-15 12:05:00,1.9566,1.95791,1.95658,1.9577,366099997.0
2006-12-15 12:10:00,1.95777,1.95796,1.95752,1.95761,285699999.0
2006-12-15 12:15:00,1.9576,1.95775,1.95689,1.95707,358900000.0
2006-12-15 12:20:00,1.95713,1.95729,1.95683,1.95723,246499999.0
2006-12-15 12:25:00,1.95727,1.95767,1.9572,1.95751,387400000.0
2006-12-15 12:30:00,1.95745,1.95757,1.95696,1.95696,372700000.0
2006-12-15 12:35:00,1.95675,1.95694,1.95634,1.95687,375300001.0
2006-12-15 12:40:00,1.95679,1.95753,1.95664,1.95748,320900000.0
2006-12-15 12:45:00,1.95754,1.95767,1.95716,1.95767,229100001.0
2006-12-15 12:50:00,1.95775,1.95877,1.95734,1.9575,323900001.0
2006-12-15 12:55:00,1.95748,1.95764,1.95689,1.95716,240700001.0
2006-12-15 13:00:00,1.95721,1.95721,1.95678,1.95704,309299998.0
2006-12-15 13:05:00,1.957,1.95723,1.95649,1.95708,328000001.0
2006-12-15 13:10:00,1.95692,1.95716,1.9567,1.95703,311250004.0
2006-12-15 13:15:00,1.9571,1.95716,1.95669,1.95712,253569999.0
2006-12-15 13:20:00,1.95712,1.95722,1.95697,1.95711,251700000.0
2006-12-15 13:25:00,1.95716,1.95729,1.95688,1.95707,333999998.0
2006-12-15 13:30:00,1.95709,1.95718,1.95692,1.95709,321199994.0
2006-12-15 13:35:00,1.95717,1.9573,1.9569,1.957,318499999.0
2006-12-15 13:40:00,1.95706,1.95721,1.95664,1.95694,363799997.0
2006-12-15 13:45:00,1.95687,1.95709,1.95658,1.95668,353400001.0
2006-12-15 13:50:00,1.95674,1.95749,1.95674,1.95741,375649997.0
2006-12-15 13:55:00,1.95736,1.95743,1.95654,1.95655,204449999.0
2006-12-15 14:00:00,1.95655,1.95721,1.95653,1.95715,401399999.0
2006-12-15 14:05:00,1.95707,1.95737,1.95672,1.95672,312900005.0
2006-12-15 14:10:00,1.95683,1.95698,1.95665,1.95666,312299996.0
2006-12-15 14:15:00,1.95667,1.95698,1.95647,1.95672,264200002.0
2006-12-15 14:20:00,1.95663,1.95698,1.95663,1.95698,285800001.0
2006-12-15 14:25:00,1.95703,1.95733,1.95681,1.95728,289146992.0
2006-12-15 14:30:00,1.95728,1.95743,1.957,1.95743,280499998.0
2006-12-15 14:35:00,1.95737,1.95746,1.95714,1.95743,394700003.0
2006-12-15 14:40:00,1.95732,1.95734,1.95706,1.95716,364599997.0
2006-12-15 14:45:00,1.95717,1.95749,1.95687,1.95695,291699998.0
2006-12-15 14:50:00,1.95703,1.95705,1.95645,1.95661,314200000.0
2006-12-15 14:55:00,1.95659,1.95687,1.95601,1.95601,339199999.0
2006-12-15 15:00:00,1.95585,1.95644,1.95585,1.95601,352799996.0
2006-12-15 15:05:00,1.95594,1.95623,1.95594,1.95612,385299999.0
2006-12-15 15:10:00,1.95607,1.95631,1.95603,1.95631,359800003.0
2006-12-15 15:15:00,1.95626,1.95675,1.95607,1.95607,426900001.0
2006-12-15 15:20:00,1.95601,1.95674,1.95574,1.95674,296700000.0
2006-12-15 15:25:00,1.95693,1.95898,1.95687,1.95817,395919998.0
2006-12-15 15:30:00,1.95971,1.96525,1.95971,1.9645,350200001.0
2006-12-15 15:35:00,1.96436,1.96562,1.9635,1.96562,266200001.0
2006-12-15 15:40:00,1.96578,1.96625,1.96474,1.96505,358800001.0
2006-12-15 15:45:00,1.96511,1.96557,1.96394,1.96428,403300002.0
2006-12-15 15:50:00,1.96461,1.96502,1.96427,1.96502,301299998.0
2006-12-15 15:55:00,1.96504,1.9661,1.96477,1.96567,332299999.0
2006-12-15 16:00:00,1.96555,1.96595,1.96487,1.96528,376699998.0
2006-12-15 16:05:00,1.96544,1.96593,1.96535,1.96561,326800003.0
2006-12-15 16:10:00,1.96549,1.96562,1.96508,1.96538,380699998.0
2006-12-15 16:15:00,1.96514,1.9652,1.96293,1.96335,357899997.0
2006-12-15 16:20:00,1.96335,1.9643,1.96237,1.9643,332799997.0
2006-12-15 16:25:00,1.96434,1.96439,1.9633,1.9633,355700002.0
2006-12-15 16:30:00,1.96293,1.96325,1.96175,1.9619,295499999.0
2006-12-15 16:35:00,1.96161,1.96161,1.95891,1.96036,361300002.0
2006-12-15 16:40:00,1.96051,1.9617,1.96033,1.96126,311000002.0
2006-12-15 16:45:00,1.96108,1.96108,1.96076,1.96076,238300001.0
2006-12-15 16:50:00,1.96072,1.96079,1.95862,1.95902,230600001.0
2006-12-15 16:55:00,1.95905,1.95943,1.95784,1.95784,379099998.0
2006-12-15 17:00:00,1.95736,1.95779,1.95367,1.95385,391049999.0
2006-12-15 17:05:00,1.9539,1.95394,1.95065,1.9519,409500003.0
2006-12-15 17:10:00,1.95192,1.95308,1.95192,1.95243,427899998.0
2006-12-15 17:15:00,1.95222,1.95224,1.95079,1.95183,366300001.0
2006-12-15 17:20:00,1.95176,1.95276,1.9517,1.95208,282199997.0
2006-12-15 17:25:00,1.95219,1.95239,1.95155,1.95184,330800000.0
2006-12-15 17:30:00,1.95164,1.95202,1.95069,1.95069,457900004.0
2006-12-15 17:35:00,1.95048,1.9512,1.95001,1.95118,239000001.0
2006-12-15 17:40:00,1.95152,1.95287,1.95152,1.95219,283800001.0
2006-12-15 17:45:00,1.95207,1.95246,1.95129,1.95151,459100001.0
2006-12-15 17:50:00,1.95127,1.95206,1.95112,1.95202,220699997.0
2006-12-15 17:55:00,1.95203,1.95232,1.95155,1.95174,372600000.0
2006-12-15 18:00:00,1.95192,1.95298,1.95192,1.95237,4242599992.0
2006-12-15 18:05:00,1.95239,1.95269,1.95193,1.95245,4916850002.0
2006-12-15 18:10:00,1.95232,1.95265,1.95177,1.95182,3600050000.0
2006-12-15 18:15:00,1.95175,1.95248,1.95162,1.95248,3189700001.0
2006-12-15 18:20:00,1.95258,1.95289,1.95238,1.95273,3293499991.0
2006-12-15 18:25:00,1.95256,1.95311,1.95247,1.95291,3141400000.0
2006-12-15 18:30:00,1.95304,1.95319,1.95291,1.95299,3027099993.0
2006-12-15 18:35:00,1.95297,1.95427,1.95297,1.95392,1107700002.0
2006-12-15 18:40:00,1.95392,1.95449,1.95392,1.95403,1255200009.0
2006-12-15 18:45:00,1.95397,1.95408,1.95276,1.95296,836100000.0
2006-12-15 18:50:00,1.953,1.95358,1.95281,1.95325,1910999989.0
2006-12-15 18:55:00,1.95328,1.95358,1.95318,1.95333,2550699994.0
2006-12-15 19:00:00,1.95331,1.95337,1.95205,1.95225,1590099996.0
2006-12-15 19:05:00,1.95221,1.95221,1.9513,1.95155,1720499996.0
2006-12-15 19:10:00,1.95151,1.95196,1.95134,1.95151,1434169986.0
2006-12-15 19:15:00,1.95156,1.9524,1.95156,1.95238,1263199986.0
2006-12-15 19:20:00,1.95243,1.95267,1.95217,1.95225,1575399990.0
2006-12-15 19:25:00,1.95215,1.95215,1.95135,1.95135,1635950004.0
2006-12-15 19:30:00,1.95122,1.95125,1.95014,1.95068,1527899998.0
2006-12-15 19:35:00,1.95074,1.95192,1.95066,1.95192,1198646991.0
2006-12-15 19:40:00,1.95207,1.95269,1.95106,1.95146,1511400003.0
2006-12-15 19:45:00,1.95146,1.95146,1.95073,1.95114,954799996.0
2006-12-15 19:50:00,1.95122,1.95138,1.9509,1.95138,1048550005.0
2006-12-15 19:55:00,1.95146,1.95253,1.95146,1.95213,1318700000.0
2006-12-15 20:00:00,1.95221,1.95241,1.95182,1.95182,864200000.0
2006-12-15 20:05:00,1.95185,1.9521,1.95158,1.95162,1087499997.0
2006-12-15 20:10:00,1.95157,1.95167,1.95087,1.95134,943199999.0
2006-12-15 20:15:00,1.95134,1.95174,1.95118,1.9512,752699997.0
2006-12-15 20:20:00,1.95107,1.95116,1.95018,1.95019,897800001.0
2006-12-15 20:25:00,1.95015,1.95099,1.95001,1.95098,1829899997.0
2006-12-15 20:30:00,1.95098,1.95232,1.95083,1.95211,2275146989.0
2006-12-15 20:35:00,1.95203,1.95203,1.95131,1.95162,950800003.0
2006-12-15 20:40:00,1.95167,1.95184,1.95133,1.95173,1191799994.0
2006-12-15 20:45:00,1.95177,1.95227,1.95177,1.95195,1055849995.0
2006-12-15 20:50:00,1.95186,1.95194,1.9517,1.95173,1846699996.0
2006-12-15 20:55:00,1.95177,1.95198,1.95171,1.95177,2220870007.0
2006-12-15 21:00:00,1.95178,1.95201,1.95137,1.95143,1338549997.0
2006-12-15 21:05:00,1.9514,1.95155,1.95128,1.95141,543499998.0
2006-12-15 21:10:00,1.95145,1.95192,1.95141,1.95168,763199999.0
2006-12-15 21:15:00,1.95169,1.9518,1.95147,1.95147,710900000.0
2006-12-15 21:20:00,1.9515,1.95171,1.95117,1.95131,975000004.0
2006-12-15 21:25:00,1.95114,1.95117,1.95087,1.95088,706499992.0
2006-12-15 21:30:00,1.95093,1.95128,1.95089,1.95112,720000002.0
2006-12-15 21:35:00,1.95118,1.95133,1.95109,1.9511,598000001.0
2006-12-15 21:40:00,1.95108,1.95111,1.95025,1.95025,556499994.0
2006-12-15 21:45:00,1.95025,1.95106,1.95025,1.95082,496799993.0
2006-12-15 21:50:00,1.95085,1.95085,1.95002,1.95005,492900000.0
2006-12-15 21:55:00,1.95007,1.95033,1.94995,1.95,783200002.0
2006-12-15 22:00:00,1.95017,1.95025,1.9498,1.94998,874200000.0
2006-12-15 22:05:00,1.94993,1.95058,1.94988,1.9504,406799998.0
2006-12-15 22:10:00,1.95054,1.95096,1.95039,1.95093,429200002.0
2006-12-15 22:15:00,1.95093,1.95142,1.9507,1.95119,714500002.0
2006-12-15 22:20:00,1.95119,1.95139,1.95084,1.95123,576599995.0
2006-12-15 22:25:00,1.95128,1.95143,1.95101,1.95101,545600002.0
2006-12-15 22:30:00,1.95105,1.95141,1.95092,1.95098,707800000.0
2006-12-15 22:35:00,1.95103,1.95142,1.95096,1.951,354700002.0
2006-12-15 22:40:00,1.951,1.95154,1.95089,1.951,459400001.0
2006-12-15 22:45:00,1.95097,1.95175,1.95097,1.95175,280900001.0
2006-12-15 22:50:00,1.95185,1.9519,1.95109,1.95127,314899996.0
2006-12-15 22:55:00,1.95128,1.95176,1.95128,1.95155,291499996.0
2006-12-15 23:00:00,1.95135,1.95157,1.95125,1.95155,239600002.0
2006-12-15 23:05:00,1.95153,1.9517,1.95139,1.9516,344599998.0
2006-12-15 23:10:00,1.9517,1.95204,1.95163,1.95184,344900001.0
2006-12-15 23:15:00,1.95185,1.95197,1.95178,1.95178,314000002.0
2006-12-15 23:20:00,1.95185,1.95191,1.95171,1.9519,311800002.0
2006-12-15 23:25:00,1.95184,1.95193,1.95168,1.95182,324799998.0
2006-12-15 23:30:00,1.95182,1.95187,1.95163,1.95172,210800000.0
2006-12-15 23:35:00,1.95166,1.95181,1.95159,1.95173,135700002.0
2006-12-15 23:40:00,1.95174,1.95185,1.95147,1.95185,200200002.0
2006-12-15 23:45:00,1.95192,1.95219,1.95181,1.95186,250099998.0
2006-12-15 23:50:00,1.95195,1.9521,1.95181,1.95181,277950000.0
2006-12-15 23:55:00,1.9519,1.95225,1.95173,1.95195,172100001.0
2006-12-18 00:00:00,1.9528,1.9528,1.9526,1.9526,489600000.0
2006-12-18 00:05:00,1.9527,1.9527,1.9523,1.9523,244800000.0
2006-12-18 00:10:00,1.9524,1.9526,1.9523,1.9525,489600000.0
2006-12-18 00:15:00,1.9524,1.9524,1.9523,1.9524,367200000.0
2006-12-18 00:20:00,1.9523,1.9524,1.9523,1.9523,367200000.0
2006-12-18 00:25:00,1.9522,1.9524,1.9521,1.9522,489600000.0
2006-12-18 00:30:00,1.9523,1.9524,1.9521,1.9524,612000000.0
2006-12-18 00:35:00,1.9523,1.9524,1.9521,1.9522,244800000.0
2006-12-18 00:40:00,1.9523,1.9523,1.9522,1.9523,122400000.0
2006-12-18 00:45:00,1.9524,1.9524,1.9523,1.9523,489600000.0
2006-12-18 00:50:00,1.9522,1.9522,1.9519,1.952,367200000.0
2006-12-18 00:55:00,1.9521,1.9526,1.9521,1.9523,612000000.0
2006-12-18 01:00:00,1.9524,1.9527,1.9523,1.9524,489600000.0
2006-12-18 01:05:00,1.9525,1.9525,1.9523,1.9524,489600000.0
2006-12-18 01:10:00,1.9525,1.9527,1.9525,1.9527,122400000.0
2006-12-18 01:15:00,1.9528,1.9529,1.9527,1.9528,612000000.0
2006-12-18 01:20:00,1.9529,1.9532,1.9528,1.9532,367200000.0
2006-12-18 01:25:00,1.9533,1.9533,1.9533,1.9533,122400000.0
2006-12-18 01:30:00,1.9532,1.9534,1.9532,1.9533,367200000.0
2006-12-18 01:35:00,1.9532,1.9534,1.9532,1.9534,367200000.0
2006-12-18 01:40:00,1.9533,1.9534,1.9533,1.9533,244800000.0
2006-12-18 01:45:00,1.9532,1.9535,1.9532,1.9533,244800000.0
2006-12-18 01:50:00,1.9534,1.9544,1.9534,1.9541,612000000.0
2006-12-18 01:55:00,1.954,1.9541,1.954,1.954,367200000.0
2006-12-18 02:00:00,1.95213,1.9526,1.95213,1.95243,315700002.0
2006-12-18 02:05:00,1.95247,1.95259,1.95235,1.95243,227900001.0
2006-12-18 02:10:00,1.95253,1.95283,1.95243,1.95277,324700001.0
2006-12-18 02:15:00,1.95281,1.95297,1.95263,1.95295,200500000.0
2006-12-18 02:20:00,1.95295,1.95335,1.95289,1.95325,257099999.0
2006-12-18 02:25:00,1.95313,1.95333,1.95301,1.95333,396150003.0
2006-12-18 02:30:00,1.95327,1.95337,1.95298,1.95328,266100001.0
2006-12-18 02:35:00,1.95332,1.95343,1.95321,1.95338,282300001.0
2006-12-18 02:40:00,1.95333,1.95346,1.95312,1.95345,303149999.0
2006-12-18 02:45:00,1.9533,1.95335,1.95322,1.9533,224699995.0
2006-12-18 02:50:00,1.95332,1.95427,1.95332,1.95417,348399998.0
2006-12-18 02:55:00,1.95412,1.95433,1.95394,1.95403,392200001.0
2006-12-18 03:00:00,1.95402,1.95425,1.95395,1.95418,266499999.0
2006-12-18 03:05:00,1.95412,1.95422,1.95382,1.95389,231300000.0
2006-12-18 03:10:00,1.95383,1.95402,1.95357,1.95375,231800003.0
2006-12-18 03:15:00,1.95377,1.95377,1.95357,1.9537,206199999.0
2006-12-18 03:20:00,1.95374,1.95374,1.95355,1.95364,208849998.0
2006-12-18 03:25:00,1.95361,1.95389,1.95359,1.95386,190200001.0
2006-12-18 03:30:00,1.9541,1.95423,1.95395,1.95395,167899997.0
2006-12-18 03:35:00,1.95401,1.95408,1.9538,1.95392,353000000.0
2006-12-18 03:40:00,1.95397,1.95418,1.95395,1.95418,308299998.0
2006-12-18 03:45:00,1.95412,1.95448,1.95408,1.95447,248199998.0
2006-12-18 03:50:00,1.95436,1.95441,1.95377,1.95377,322200002.0
2006-12-18 03:55:00,1.9541,1.95428,1.95404,1.95428,347300002.0
2006-12-18 04:00:00,1.95418,1.95424,1.95377,1.95388,170300002.0
2006-12-18 04:05:00,1.95387,1.9539,1.95339,1.95348,292669999.0
2006-12-18 04:10:00,1.95352,1.95356,1.95335,1.95335,299099997.0
2006-12-18 04:15:00,1.95349,1.95368,1.95349,1.95362,217100000.0
2006-12-18 04:20:00,1.95355,1.95365,1.95347,1.9536,270000000.0
2006-12-18 04:25:00,1.9536,1.95365,1.95318,1.95332,248300001.0
2006-12-18 04:30:00,1.95328,1.95377,1.95294,1.95371,217500000.0
2006-12-18 04:35:00,1.95358,1.95384,1.95358,1.95382,288699998.0
2006-12-18 04:40:00,1.95395,1.95411,1.95383,1.95404,230369998.0
2006-12-18 04:45:00,1.9541,1.95413,1.954,1.95412,117700001.0
2006-12-18 04:50:00,1.95412,1.95412,1.9539,1.9539,138999996.0
2006-12-18 04:55:00,1.95385,1.95418,1.95385,1.95418,264700005.0
2006-12-18 05:00:00,1.95422,1.95425,1.95404,1.95408,131500000.0
2006-12-18 05:05:00,1.95413,1.95413,1.95397,1.95397,115500000.0
2006-12-18 05:10:00,1.95402,1.95415,1.95379,1.9541,277100003.0
2006-12-18 05:15:00,1.95379,1.95417,1.95371,1.95405,247500000.0
2006-12-18 05:20:00,1.95398,1.95419,1.95378,1.95397,318599998.0
2006-12-18 05:25:00,1.95402,1.95415,1.95402,1.9541,206300000.0
2006-12-18 05:30:00,1.95409,1.95452,1.95403,1.95452,272100005.0
2006-12-18 05:35:00,1.9545,1.9545,1.95404,1.95404,211199997.0
2006-12-18 05:40:00,1.95442,1.95447,1.95423,1.95438,302000000.0
2006-12-18 05:45:00,1.9544,1.95452,1.95423,1.9543,160599999.0
2006-12-18 05:50:00,1.95434,1.95434,1.95384,1.95403,222200003.0
2006-12-18 05:55:00,1.95399,1.95403,1.95379,1.95379,307399997.0
2006-12-18 06:00:00,1.95385,1.95392,1.95354,1.95387,280800000.0
2006-12-18 06:05:00,1.95392,1.95405,1.9538,1.95384,358500000.0
2006-12-18 06:10:00,1.95375,1.95383,1.95362,1.95376,194900000.0
2006-12-18 06:15:00,1.95385,1.95385,1.95373,1.95376,220399998.0
2006-12-18 06:20:00,1.95383,1.95383,1.95365,1.95372,366369997.0
2006-12-18 06:25:00,1.95378,1.95403,1.95364,1.95394,205800001.0
2006-12-18 06:30:00,1.9539,1.95405,1.9538,1.95402,234500000.0
2006-12-18 06:35:00,1.95396,1.95402,1.95385,1.9539,162400001.0
2006-12-18 06:40:00,1.95392,1.95421,1.95387,1.95412,285799999.0
2006-12-18 06:45:00,1.95412,1.95432,1.95394,1.9541,370500001.0
2006-12-18 06:50:00,1.95406,1.9542,1.95365,1.95397,255500000.0
2006-12-18 06:55:00,1.95395,1.95412,1.95386,1.95386,204000000.0
2006-12-18 07:00:00,1.95408,1.95411,1.95382,1.95389,282200002.0
2006-12-18 07:05:00,1.95397,1.95403,1.95384,1.95391,300800001.0
2006-12-18 07:10:00,1.9539,1.95416,1.95385,1.95403,358649996.0
2006-12-18 07:15:00,1.95407,1.95415,1.95396,1.95407,236299996.0
2006-12-18 07:20:00,1.95408,1.95415,1.95395,1.954,256100001.0
2006-12-18 07:25:00,1.95403,1.95425,1.95387,1.95425,300599994.0
2006-12-18 07:30:00,1.95421,1.95428,1.95404,1.9541,263100000.0
2006-12-18 07:35:00,1.95415,1.95489,1.95395,1.95485,329900000.0
2006-12-18 07:40:00,1.95495,1.95502,1.95455,1.95479,317400002.0
2006-12-18 07:45:00,1.9548,1.95499,1.9546,1.95484,290100004.0
2006-12-18 07:50:00,1.95473,1.95649,1.95473,1.95629,380199999.0
2006-12-18 07:55:00,1.95625,1.95637,1.95588,1.95631,277299998.0
2006-12-18 08:00:00,1.95628,1.95629,1.95593,1.95604,421599995.0
2006-12-18 08:05:00,1.95605,1.9563,1.95582,1.9563,320100002.0
2006-12-18 08:10:00,1.95628,1.9563,1.95585,1.95587,378000003.0
2006-12-18 08:15:00,1.95593,1.95651,1.95579,1.95651,240900001.0
2006-12-18 08:20:00,1.95655,1.95655,1.95633,1.95646,223999999.0
2006-12-18 08:25:00,1.95638,1.95653,1.95622,1.95632,275900002.0
2006-12-18 08:30:00,1.95631,1.95643,1.95626,1.95632,197600000.0
2006-12-18 08:35:00,1.9564,1.95718,1.95629,1.9571,274599996.0
2006-12-18 08:40:00,1.9571,1.95721,1.95696,1.95713,367900000.0
2006-12-18 08:45:00,1.95725,1.95725,1.95638,1.95644,213300001.0
2006-12-18 08:50:00,1.95641,1.95667,1.95625,1.95625,206399998.0
2006-12-18 08:55:00,1.95615,1.95615,1.95504,1.95504,284099998.0
2006-12-18 09:00:00,1.95503,1.95525,1.95503,1.95513,284800001.0
2006-12-18 09:05:00,1.95516,1.95516,1.95493,1.95506,319399998.0
2006-12-18 09:10:00,1.9551,1.95612,1.9551,1.95612,209400000.0
2006-12-18 09:15:00,1.95613,1.95663,1.95611,1.95645,288499997.0
2006-12-18 09:20:00,1.95656,1.95661,1.95635,1.95638,298300004.0
2006-12-18 09:25:00,1.95636,1.95778,1.95636,1.95777,286099998.0
2006-12-18 09:30:00,1.95761,1.95769,1.95701,1.95712,399200000.0
2006-12-18 09:35:00,1.95718,1.95737,1.95688,1.95701,302499997.0
2006-12-18 09:40:00,1.95691,1.95705,1.95652,1.95705,285500003.0
2006-12-18 09:45:00,1.957,1.95753,1.95698,1.95713,255300000.0
2006-12-18 09:50:00,1.95727,1.95748,1.95621,1.95626,262299998.0
2006-12-18 09:55:00,1.95625,1.95689,1.95599,1.95664,342500004.0
2006-12-18 10:00:00,1.9562,1.95648,1.95582,1.95644,271700001.0
2006-12-18 10:05:00,1.95647,1.95662,1.95621,1.95621,301799998.0
2006-12-18 10:10:00,1.9562,1.95627,1.95538,1.9555,471400003.0
2006-12-18 10:15:00,1.9555,1.95624,1.95544,1.95562,330199998.0
2006-12-18 10:20:00,1.95548,1.95632,1.95548,1.95555,350500001.0
2006-12-18 10:25:00,1.95565,1.95588,1.95525,1.95577,287200001.0
2006-12-18 10:30:00,1.9558,1.95591,1.95556,1.9557,257300000.0
2006-12-18 10:35:00,1.95566,1.95657,1.9556,1.95602,313900002.0
2006-12-18 10:40:00,1.95631,1.95678,1.95614,1.95615,369550000.0
2006-12-18 10:45:00,1.95617,1.95677,1.95584,1.95661,460799997.0
2006-12-18 10:50:00,1.95656,1.95665,1.9556,1.95564,389100006.0
2006-12-18 10:55:00,1.9556,1.95588,1.95551,1.95577,398999998.0
2006-12-18 11:00:00,1.95565,1.95582,1.95553,1.95564,381100001.0
2006-12-18 11:05:00,1.95567,1.95576,1.95436,1.95439,381700000.0
2006-12-18 11:10:00,1.95423,1.95445,1.95405,1.95436,337100002.0
2006-12-18 11:15:00,1.95414,1.95414,1.95279,1.95327,273599997.0
2006-12-18 11:20:00,1.95331,1.95331,1.95241,1.95287,371370004.0
2006-12-18 11:25:00,1.95271,1.95279,1.9523,1.9523,339700001.0
2006-12-18 11:30:00,1.95224,1.95294,1.95224,1.95288,391200003.0
2006-12-18 11:35:00,1.95285,1.95337,1.95279,1.95288,353399999.0
2006-12-18 11:40:00,1.95276,1.95298,1.95245,1.9526,407499999.0
2006-12-18 11:45:00,1.95252,1.95349,1.95247,1.95324,447899999.0
2006-12-18 11:50:00,1.95304,1.95428,1.95295,1.95426,387299996.0
2006-12-18 11:55:00,1.95433,1.95436,1.9539,1.95407,395099998.0
2006-12-18 12:00:00,1.95385,1.9542,1.95368,1.95368,270499999.0
2006-12-18 12:05:00,1.95376,1.95389,1.95349,1.95351,240000000.0
2006-12-18 12:10:00,1.95347,1.95373,1.95322,1.95344,269199998.0
2006-12-18 12:15:00,1.95354,1.95364,1.95286,1.95293,261599999.0
2006-12-18 12:20:00,1.9529,1.95292,1.95202,1.9528,359199999.0
2006-12-18 12:25:00,1.95281,1.95287,1.95226,1.95242,304300003.0
2006-12-18 12:30:00,1.9524,1.95258,1.95072,1.95094,411799998.0
2006-12-18 12:35:00,1.95095,1.9512,1.95022,1.95022,450999998.0
2006-12-18 12:40:00,1.94998,1.95067,1.94998,1.95026,351899999.0
2006-12-18 12:45:00,1.95014,1.95014,1.94887,1.94913,403000001.0
2006-12-18 12:50:00,1.94921,1.94993,1.94904,1.94993,305899998.0
2006-12-18 12:55:00,1.95002,1.95118,1.9498,1.95118,272270002.0
2006-12-18 13:00:00,1.95132,1.95173,1.95127,1.95163,412500004.0
2006-12-18 13:05:00,1.95151,1.95156,1.95071,1.95124,312800000.0
2006-12-18 13:10:00,1.95113,1.95129,1.95102,1.95129,240899996.0
2006-12-18 13:15:00,1.95139,1.95191,1.95139,1.9516,247799999.0
2006-12-18 13:20:00,1.95148,1.95151,1.95018,1.95018,197799999.0
2006-12-18 13:25:00,1.95023,1.95041,1.94987,1.95017,409999997.0
2006-12-18 13:30:00,1.95021,1.95045,1.94995,1.95,303500001.0
2006-12-18 13:35:00,1.95004,1.95008,1.94941,1.94946,327299999.0
2006-12-18 13:40:00,1.94946,1.94949,1.94911,1.94915,384099999.0
2006-12-18 13:45:00,1.94914,1.94963,1.94914,1.94945,359599999.0
2006-12-18 13:50:00,1.9494,1.94971,1.94926,1.94964,265600000.0
2006-12-18 13:55:00,1.94955,1.9496,1.94929,1.94931,314700002.0
2006-12-18 14:00:00,1.94924,1.94953,1.94924,1.94953,341799998.0
2006-12-18 14:05:00,1.94935,1.9494,1.94916,1.94918,234300000.0
2006-12-18 14:10:00,1.94923,1.94939,1.94913,1.94939,337800003.0
2006-12-18 14:15:00,1.94942,1.94966,1.94935,1.94964,301299998.0
2006-12-18 14:20:00,1.94951,1.94962,1.94937,1.94942,232099999.0
2006-12-18 14:25:00,1.94945,1.94955,1.94927,1.94951,259500000.0
2006-12-18 14:30:00,1.9496,1.95076,1.9496,1.95064,300800000.0
2006-12-18 14:35:00,1.95055,1.95059,1.94933,1.94981,338899993.0
2006-12-18 14:40:00,1.94974,1.94974,1.94947,1.94954,285969998.0
2006-12-18 14:45:00,1.94947,1.94977,1.94947,1.94972,363899999.0
2006-12-18 14:50:00,1.94972,1.95009,1.94953,1.95002,255199996.0
2006-12-18 14:55:00,1.95,1.95008,1.9498,1.95,281399996.0
2006-12-18 15:00:00,1.95007,1.95049,1.95007,1.9503,388100000.0
2006-12-18 15:05:00,1.95021,1.95033,1.95006,1.9501,292500001.0
2006-12-18 15:10:00,1.94993,1.94993,1.94926,1.94957,339800004.0
2006-12-18 15:15:00,1.94963,1.94974,1.94897,1.94906,320600001.0
2006-12-18 15:20:00,1.94903,1.94922,1.94877,1.94908,357199997.0
2006-12-18 15:25:00,1.94913,1.94943,1.94904,1.94915,318700000.0
2006-12-18 15:30:00,1.94922,1.95044,1.94902,1.95015,406700001.0
2006-12-18 15:35:00,1.95026,1.95205,1.95019,1.95179,317269999.0
2006-12-18 15:40:00,1.95174,1.95174,1.95129,1.95132,362599998.0
2006-12-18 15:45:00,1.95129,1.95139,1.95078,1.9508,402799999.0
2006-12-18 15:50:00,1.95059,1.9506,1.94916,1.94948,369800000.0
2006-12-18 15:55:00,1.9495,1.9496,1.94898,1.9492,327200003.0
2006-12-18 16:00:00,1.94922,1.94989,1.94919,1.94938,322499997.0
2006-12-18 16:05:00,1.94937,1.94978,1.94914,1.94971,265000000.0
2006-12-18 16:10:00,1.94972,1.95007,1.94952,1.94983,348300003.0
2006-12-18 16:15:00,1.94987,1.94993,1.94949,1.94955,389600000.0
2006-12-18 16:20:00,1.94948,1.94975,1.94919,1.94948,257300000.0
2006-12-18 16:25:00,1.94943,1.94943,1.94888,1.94896,228850002.0
2006-12-18 16:30:00,1.94883,1.94929,1.94878,1.94914,194599999.0
2006-12-18 16:35:00,1.94908,1.94921,1.94892,1.94901,412699999.0
2006-12-18 16:40:00,1.94895,1.94937,1.94895,1.94925,359200000.0
2006-12-18 16:45:00,1.9492,1.94946,1.94815,1.94815,350700002.0
2006-12-18 16:50:00,1.94752,1.94752,1.94697,1.94717,309800000.0
2006-12-18 16:55:00,1.94717,1.94717,1.9453,1.9458,343799999.0
2006-12-18 17:00:00,1.94561,1.94582,1.94497,1.94501,361599999.0
2006-12-18 17:05:00,1.94495,1.94514,1.94367,1.9445,296099999.0
2006-12-18 17:10:00,1.94444,1.94462,1.9441,1.94443,286799998.0
2006-12-18 17:15:00,1.94444,1.94486,1.94344,1.94476,454500006.0
2006-12-18 17:20:00,1.94472,1.94519,1.94442,1.94442,267000001.0
2006-12-18 17:25:00,1.9445,1.94458,1.94337,1.94417,324299998.0
2006-12-18 17:30:00,1.94392,1.9445,1.94355,1.94445,366400000.0
2006-12-18 17:35:00,1.94451,1.94559,1.94444,1.94555,364899998.0
2006-12-18 17:40:00,1.94549,1.9456,1.94502,1.94502,338700000.0
2006-12-18 17:45:00,1.9449,1.9449,1.94432,1.94463,211500000.0
2006-12-18 17:50:00,1.94459,1.94464,1.94338,1.94385,316199998.0
2006-12-18 17:55:00,1.94403,1.94558,1.94403,1.9455,312100002.0
2006-12-18 18:00:00,1.94555,1.94575,1.94506,1.9457,4074800004.0
2006-12-18 18:05:00,1.94567,1.94581,1.94504,1.94516,4902450001.0
2006-12-18 18:10:00,1.94515,1.94554,1.94511,1.94519,3590099990.0
2006-12-18 18:15:00,1.94523,1.94551,1.94505,1.94526,3265749998.0
2006-12-18 18:20:00,1.94526,1.94626,1.94521,1.94594,3559949996.0
2006-12-18 18:25:00,1.94587,1.9463,1.94582,1.94613,2954300001.0
2006-12-18 18:30:00,1.94612,1.94617,1.94557,1.94557,2894899995.0
2006-12-18 18:35:00,1.94555,1.94583,1.94519,1.94543,1079100006.0
2006-12-18 18:40:00,1.9454,1.94579,1.9454,1.94566,1373899999.0
2006-12-18 18:45:00,1.9457,1.94613,1.94568,1.94568,1127799994.0
2006-12-18 18:50:00,1.94572,1.94587,1.94528,1.94528,1942800004.0
2006-12-18 18:55:00,1.9453,1.94571,1.94515,1.9455,2442600008.0
2006-12-18 19:00:00,1.94558,1.94564,1.94539,1.94556,1485949994.0
2006-12-18 19:05:00,1.94546,1.94546,1.94467,1.94493,2028599989.0
2006-12-18 19:10:00,1.9449,1.94493,1.94446,1.94449,1294496994.0
2006-12-18 19:15:00,1.94445,1.94491,1.94436,1.94472,1232599994.0
2006-12-18 19:20:00,1.94473,1.94503,1.94473,1.94495,1318100000.0
2006-12-18 19:25:00,1.94485,1.94499,1.94467,1.9448,1505800000.0
2006-12-18 19:30:00,1.94477,1.94576,1.94475,1.94576,1507300000.0
2006-12-18 19:35:00,1.94575,1.94577,1.94509,1.94536,1036900000.0
2006-12-18 19:40:00,1.94538,1.94586,1.94512,1.94571,1505300002.0
2006-12-18 19:45:00,1.94581,1.94604,1.94563,1.94604,1089850003.0
2006-12-18 19:50:00,1.94612,1.94612,1.9455,1.9455,962100004.0
2006-12-18 19:55:00,1.94543,1.94544,1.94498,1.94502,1413499996.0
2006-12-18 20:00:00,1.94503,1.94596,1.94503,1.94585,894747000.0
2006-12-18 20:05:00,1.94574,1.94617,1.94565,1.94609,952399997.0
2006-12-18 20:10:00,1.94607,1.94636,1.94592,1.9463,1047269998.0
2006-12-18 20:15:00,1.94639,1.94764,1.94639,1.94709,823199999.0
2006-12-18 20:20:00,1.947,1.94792,1.94696,1.9478,1101600007.0
2006-12-18 20:25:00,1.94779,1.94787,1.94741,1.9477,1962200003.0
2006-12-18 20:30:00,1.94769,1.94774,1.94729,1.94735,2487850004.0
2006-12-18 20:35:00,1.94734,1.9476,1.94721,1.9475,904549999.0
2006-12-18 20:40:00,1.94745,1.94763,1.94719,1.94762,973050004.0
2006-12-18 20:45:00,1.94767,1.94772,1.94746,1.9476,880600000.0
2006-12-18 20:50:00,1.94753,1.94791,1.9475,1.94785,1862300001.0
2006-12-18 20:55:00,1.9479,1.94807,1.94779,1.94797,2026500002.0
2006-12-18 21:00:00,1.94793,1.94807,1.94747,1.94778,1284850003.0
2006-12-18 21:05:00,1.94781,1.94802,1.94781,1.94785,763300001.0
2006-12-18 21:10:00,1.94791,1.94827,1.94788,1.94818,932299996.0
2006-12-18 21:15:00,1.94826,1.94852,1.94814,1.94814,681900004.0
2006-12-18 21:20:00,1.94807,1.94807,1.9478,1.948,798299997.0
2006-12-18 21:25:00,1.94797,1.94811,1.94784,1.94811,538599997.0
2006-12-18 21:30:00,1.94812,1.94833,1.94762,1.9482,1030699986.0
2006-12-18 21:35:00,1.94824,1.94844,1.94808,1.94843,604400004.0
2006-12-18 21:40:00,1.94839,1.9486,1.94823,1.94851,592770002.0
2006-12-18 21:45:00,1.9485,1.94853,1.94827,1.94848,591499997.0
2006-12-18 21:50:00,1.94841,1.94875,1.94828,1.94865,523599997.0
2006-12-18 21:55:00,1.94868,1.94909,1.94867,1.94876,953299996.0
2006-12-18 22:00:00,1.94883,1.94895,1.94854,1.94861,727999999.0
2006-12-18 22:05:00,1.94859,1.94901,1.94849,1.94882,320100000.0
2006-12-18 22:10:00,1.94879,1.94892,1.94878,1.94887,417100002.0
2006-12-18 22:15:00,1.94893,1.94893,1.94839,1.94876,896500003.0
2006-12-18 22:20:00,1.94875,1.94875,1.94827,1.94833,545800000.0
2006-12-18 22:25:00,1.94834,1.94876,1.94832,1.94864,608899996.0
2006-12-18 22:30:00,1.94866,1.94866,1.94839,1.94841,798700002.0
2006-12-18 22:35:00,1.94842,1.94852,1.94833,1.94847,291199998.0
2006-12-18 22:40:00,1.94846,1.94846,1.94822,1.94825,447500000.0
2006-12-18 22:45:00,1.94826,1.94834,1.94801,1.94811,372299999.0
2006-12-18 22:50:00,1.94811,1.94822,1.94792,1.948,240599999.0
2006-12-18 22:55:00,1.94801,1.94818,1.94795,1.94813,430200003.0
2006-12-18 23:00:00,1.94787,1.94822,1.94785,1.94816,234199998.0
2006-12-18 23:05:00,1.9481,1.94828,1.94801,1.94823,186600001.0
2006-12-18 23:10:00,1.9483,1.9483,1.94775,1.94795,322900000.0
2006-12-18 23:15:00,1.94792,1.94807,1.94774,1.94778,224400000.0
2006-12-18 23:20:00,1.94787,1.94787,1.94764,1.94782,349199999.0
2006-12-18 23:25:00,1.94777,1.94803,1.94771,1.94784,287200001.0
2006-12-18 23:30:00,1.94791,1.94833,1.94788,1.94791,279600000.0
2006-12-18 23:35:00,1.94805,1.94847,1.94803,1.94825,326500000.0
2006-12-18 23:40:00,1.94821,1.94833,1.94808,1.94828,348800000.0
2006-12-18 23:45:00,1.94832,1.94832,1.94798,1.94819,306700000.0
2006-12-18 23:50:00,1.94818,1.94818,1.94759,1.94759,228800003.0
2006-12-18 23:55:00,1.94765,1.94786,1.94739,1.94742,279450000.0
2006-12-19 00:00:00,1.94711,1.94725,1.94681,1.94718,349600000.0
2006-12-19 00:05:00,1.94712,1.94725,1.94685,1.94718,274500001.0
2006-12-19 00:10:00,1.94717,1.94717,1.94658,1.94663,236100001.0
2006-12-19 00:15:00,1.94666,1.9468,1.94636,1.94677,370999997.0
2006-12-19 00:20:00,1.94685,1.94736,1.94678,1.94736,275600001.0
2006-12-19 00:25:00,1.94742,1.94765,1.94742,1.9475,242600002.0
2006-12-19 00:30:00,1.94745,1.94745,1.94726,1.94727,118000001.0
2006-12-19 00:35:00,1.94725,1.94727,1.94709,1.9472,122846994.0
2006-12-19 00:40:00,1.94725,1.94725,1.94698,1.94715,292599999.0
2006-12-19 00:45:00,1.94718,1.94732,1.94718,1.94722,245800000.0
2006-12-19 00:50:00,1.9473,1.9473,1.94698,1.94724,244400001.0
2006-12-19 00:55:00,1.9472,1.94743,1.94719,1.94725,268000001.0
2006-12-19 01:00:00,1.94729,1.94763,1.94729,1.94743,207199998.0
2006-12-19 01:05:00,1.94756,1.94777,1.9473,1.94757,298100001.0
2006-12-19 01:10:00,1.94762,1.9477,1.94752,1.94765,209899999.0
2006-12-19 01:15:00,1.94758,1.9477,1.94744,1.94755,416300003.0
2006-12-19 01:20:00,1.94768,1.94798,1.94763,1.9479,177700000.0
2006-12-19 01:25:00,1.94789,1.94804,1.94779,1.94782,163800000.0
2006-12-19 01:30:00,1.94787,1.94824,1.94763,1.94824,369299999.0
2006-12-19 01:35:00,1.9482,1.94834,1.94812,1.94824,335000001.0
2006-12-19 01:40:00,1.9482,1.94825,1.94804,1.94815,383299999.0
2006-12-19 01:45:00,1.94812,1.94819,1.94797,1.94798,185400001.0
2006-12-19 01:50:00,1.94796,1.94808,1.94794,1.94798,253499998.0
2006-12-19 01:55:00,1.94797,1.94804,1.94755,1.94755,251099999.0
2006-12-19 02:00:00,1.94745,1.94765,1.94732,1.94738,271300001.0
2006-12-19 02:05:00,1.94742,1.94765,1.9474,1.94748,118900000.0
2006-12-19 02:10:00,1.94759,1.94798,1.94759,1.94786,320400002.0
2006-12-19 02:15:00,1.94784,1.94793,1.94763,1.94782,163800001.0
2006-12-19 02:20:00,1.94777,1.94791,1.94757,1.94791,262699999.0
2006-12-19 02:25:00,1.94795,1.94814,1.94788,1.94805,303699998.0
2006-12-19 02:30:00,1.94803,1.94812,1.94778,1.94802,245799998.0
2006-12-19 02:35:00,1.94808,1.94817,1.94801,1.94812,200900001.0
2006-12-19 02:40:00,1.94808,1.94825,1.94791,1.94825,304900004.0
2006-12-19 02:45:00,1.9482,1.94838,1.9481,1.94836,186100002.0
2006-12-19 02:50:00,1.94836,1.94853,1.9482,1.94853,206300001.0
2006-12-19 02:55:00,1.94852,1.94878,1.94826,1.9484,406399998.0
2006-12-19 03:00:00,1.94842,1.94886,1.94841,1.94886,245100001.0
2006-12-19 03:05:00,1.94885,1.94918,1.94885,1.94918,246799999.0
2006-12-19 03:10:00,1.94937,1.94967,1.94937,1.94945,288800003.0
2006-12-19 03:15:00,1.94951,1.94964,1.94937,1.94938,206299996.0
2006-12-19 03:20:00,1.94942,1.94966,1.9491,1.94959,386300002.0
2006-12-19 03:25:00,1.94953,1.94958,1.9494,1.94946,222900000.0
2006-12-19 03:30:00,1.94953,1.94953,1.94939,1.94939,149700000.0
2006-12-19 03:35:00,1.9494,1.94946,1.94916,1.94922,216499999.0
2006-12-19 03:40:00,1.94928,1.94933,1.9492,1.94924,228300000.0
2006-12-19 03:45:00,1.9492,1.94945,1.94899,1.9491,312500001.0
2006-12-19 03:50:00,1.94911,1.94919,1.94889,1.94904,277999999.0
2006-12-19 03:55:00,1.94909,1.9493,1.94899,1.94928,268099999.0
2006-12-19 04:00:00,1.94925,1.94925,1.94905,1.94919,217400001.0
2006-12-19 04:05:00,1.94918,1.94932,1.94905,1.94921,252900002.0
2006-12-19 04:10:00,1.94919,1.94946,1.94918,1.9493,335699998.0
2006-12-19 04:15:00,1.94939,1.94943,1.9493,1.94938,261499998.0
2006-12-19 04:20:00,1.94932,1.94942,1.94916,1.9492,328799999.0
2006-12-19 04:25:00,1.94924,1.94926,1.94862,1.94903,241669999.0
2006-12-19 04:30:00,1.94902,1.94907,1.94881,1.94891,109600001.0
2006-12-19 04:35:00,1.94886,1.94903,1.94884,1.94898,283699998.0
2006-12-19 04:40:00,1.94905,1.94917,1.94887,1.94899,211200001.0
2006-12-19 04:45:00,1.94896,1.94909,1.94873,1.94884,152000001.0
2006-12-19 04:50:00,1.94885,1.94885,1.94867,1.94882,139399999.0
2006-12-19 04:55:00,1.94883,1.94895,1.94869,1.94893,209600001.0
2006-12-19 05:00:00,1.94887,1.94895,1.94878,1.9489,84900002.0
2006-12-19 05:05:00,1.94888,1.94889,1.94866,1.94888,213700001.0
2006-12-19 05:10:00,1.94887,1.9489,1.94875,1.94878,153700001.0
2006-12-19 05:15:00,1.94883,1.94895,1.94872,1.94891,217199996.0
2006-12-19 05:20:00,1.94874,1.94893,1.94862,1.94885,334199999.0
2006-12-19 05:25:00,1.94878,1.94883,1.94813,1.94817,235600003.0
2006-12-19 05:30:00,1.94822,1.94853,1.94819,1.94853,239600000.0
2006-12-19 05:35:00,1.94843,1.94855,1.94776,1.94776,359400002.0
2006-12-19 05:40:00,1.9478,1.94797,1.94779,1.94787,323999998.0
2006-12-19 05:45:00,1.94793,1.94821,1.94785,1.94806,223900001.0
2006-12-19 05:50:00,1.94813,1.94834,1.94791,1.94827,209200000.0
2006-12-19 05:55:00,1.94823,1.94851,1.94796,1.94848,305900000.0
2006-12-19 06:00:00,1.94852,1.94852,1.94825,1.94827,266200003.0
2006-12-19 06:05:00,1.9483,1.94835,1.94802,1.94803,301049999.0
2006-12-19 06:10:00,1.9483,1.94835,1.94819,1.94823,161599999.0
2006-12-19 06:15:00,1.94827,1.94856,1.94814,1.94848,381900001.0
2006-12-19 06:20:00,1.94849,1.94868,1.94837,1.94842,302146993.0
2006-12-19 06:25:00,1.94842,1.94849,1.94819,1.94837,349600001.0
2006-12-19 06:30:00,1.94831,1.94831,1.94789,1.94822,331400000.0
2006-12-19 06:35:00,1.94813,1.94813,1.9478,1.94809,196499997.0
2006-12-19 06:40:00,1.94809,1.94821,1.94799,1.9482,292699997.0
2006-12-19 06:45:00,1.94822,1.9483,1.94807,1.9483,374199999.0
2006-12-19 06:50:00,1.94828,1.94834,1.94798,1.94833,206400000.0
2006-12-19 06:55:00,1.9483,1.94831,1.94817,1.94817,132400000.0
2006-12-19 07:00:00,1.94831,1.94854,1.94823,1.94844,228099998.0
2006-12-19 07:05:00,1.94844,1.94846,1.94817,1.94831,292200000.0
2006-12-19 07:10:00,1.94825,1.94847,1.94817,1.94833,266000002.0
2006-12-19 07:15:00,1.94837,1.94849,1.94811,1.94825,222200000.0
2006-12-19 07:20:00,1.94827,1.94837,1.94814,1.94837,245400002.0
2006-12-19 07:25:00,1.94842,1.94847,1.94824,1.94836,228699999.0
2006-12-19 07:30:00,1.94841,1.94891,1.94833,1.94881,236900000.0
2006-12-19 07:35:00,1.94876,1.94882,1.9486,1.9487,384700000.0
2006-12-19 07:40:00,1.94869,1.94885,1.94861,1.94877,298400002.0
2006-12-19 07:45:00,1.94873,1.94891,1.94871,1.94888,245999999.0
2006-12-19 07:50:00,1.9488,1.94885,1.94864,1.94877,226100001.0
2006-12-19 07:55:00,1.9488,1.94894,1.9488,1.94892,200600002.0
2006-12-19 08:00:00,1.9489,1.94893,1.94872,1.94885,310049995.0
2006-12-19 08:05:00,1.94883,1.94902,1.94867,1.94902,313300001.0
2006-12-19 08:10:00,1.949,1.94936,1.94895,1.94936,320800000.0
2006-12-19 08:15:00,1.94938,1.94971,1.94931,1.94958,369720003.0
2006-12-19 08:20:00,1.94968,1.94972,1.94924,1.94959,334400000.0
2006-12-19 08:25:00,1.94949,1.94996,1.94947,1.94947,334700002.0
2006-12-19 08:30:00,1.94941,1.9495,1.94857,1.94862,295700001.0
2006-12-19 08:35:00,1.94871,1.9492,1.94871,1.94898,285299997.0
2006-12-19 08:40:00,1.94888,1.94908,1.9487,1.94896,478599996.0
2006-12-19 08:45:00,1.94913,1.94952,1.94898,1.94941,385599999.0
2006-12-19 08:50:00,1.94939,1.94964,1.94939,1.9496,263770002.0
2006-12-19 08:55:00,1.94959,1.94962,1.94939,1.94946,161200000.0
2006-12-19 09:00:00,1.94949,1.94983,1.9493,1.94975,256299998.0
2006-12-19 09:05:00,1.94976,1.94976,1.94955,1.94962,371499998.0
2006-12-19 09:10:00,1.9497,1.94975,1.94933,1.94971,212600000.0
2006-12-19 09:15:00,1.94965,1.94976,1.94906,1.94912,207000002.0
2006-12-19 09:20:00,1.94898,1.94902,1.94845,1.94872,239699999.0
2006-12-19 09:25:00,1.94863,1.94913,1.94863,1.94908,307199998.0
2006-12-19 09:30:00,1.94896,1.94963,1.9487,1.94963,321499996.0
2006-12-19 09:35:00,1.94973,1.95055,1.94956,1.95013,296499999.0
2006-12-19 09:40:00,1.95012,1.95063,1.94987,1.95008,475900004.0
2006-12-19 09:45:00,1.95012,1.95028,1.95005,1.95016,294600001.0
2006-12-19 09:50:00,1.95038,1.95192,1.95038,1.95185,319699998.0
2006-12-19 09:55:00,1.95182,1.95319,1.95159,1.95317,342799998.0
2006-12-19 10:00:00,1.95312,1.95312,1.9527,1.95301,311699999.0
2006-12-19 10:05:00,1.95336,1.95648,1.95336,1.95633,288900000.0
2006-12-19 10:10:00,1.95645,1.95726,1.9561,1.95622,328700001.0
2006-12-19 10:15:00,1.95648,1.95741,1.95635,1.95741,299400000.0
2006-12-19 10:20:00,1.95726,1.95728,1.95662,1.9568,286799999.0
2006-12-19 10:25:00,1.95675,1.95739,1.95662,1.95715,280700001.0
2006-12-19 10:30:00,1.95773,1.96018,1.95773,1.95931,275599998.0
2006-12-19 10:35:00,1.95953,1.96079,1.95941,1.95994,418000002.0
2006-12-19 10:40:00,1.9602,1.96044,1.95933,1.95951,335200004.0
2006-12-19 10:45:00,1.95956,1.96033,1.9595,1.96014,351100003.0
2006-12-19 10:50:00,1.96017,1.9607,1.96012,1.9607,257799999.0
2006-12-19 10:55:00,1.96072,1.96217,1.96053,1.96182,454550001.0
2006-12-19 11:00:00,1.96219,1.96496,1.96219,1.96348,321100001.0
2006-12-19 11:05:00,1.9635,1.96392,1.96337,1.96355,432699997.0
2006-12-19 11:10:00,1.96363,1.96496,1.96349,1.96485,341199998.0
2006-12-19 11:15:00,1.9644,1.9644,1.96282,1.96323,242000000.0
2006-12-19 11:20:00,1.96326,1.9635,1.96132,1.96198,493400002.0
2006-12-19 11:25:00,1.96179,1.9626,1.96173,1.96228,346000001.0
2006-12-19 11:30:00,1.96218,1.96295,1.96202,1.96202,401999997.0
2006-12-19 11:35:00,1.96199,1.96218,1.96166,1.96172,428200003.0
2006-12-19 11:40:00,1.96148,1.96148,1.96028,1.96068,277600002.0
2006-12-19 11:45:00,1.9606,1.96065,1.95966,1.95983,494700001.0
2006-12-19 11:50:00,1.95991,1.96062,1.9597,1.96055,327400000.0
2006-12-19 11:55:00,1.96053,1.96103,1.96043,1.96103,335800001.0
2006-12-19 12:00:00,1.9611,1.96116,1.96073,1.96109,418300002.0
2006-12-19 12:05:00,1.96132,1.96179,1.96115,1.96132,289900001.0
2006-12-19 12:10:00,1.96118,1.96166,1.96101,1.96161,275499997.0
2006-12-19 12:15:00,1.96167,1.96172,1.96122,1.9617,321800000.0
2006-12-19 12:20:00,1.96173,1.96192,1.96153,1.96153,432846992.0
2006-12-19 12:25:00,1.96135,1.96226,1.96122,1.96217,334000000.0
2006-12-19 12:30:00,1.96216,1.96233,1.96204,1.96218,476599999.0
2006-12-19 12:35:00,1.96224,1.96247,1.96207,1.96211,398999996.0
2006-12-19 12:40:00,1.96232,1.96266,1.96225,1.96256,379099998.0
2006-12-19 12:45:00,1.96263,1.96281,1.96237,1.96243,245100000.0
2006-12-19 12:50:00,1.96246,1.96271,1.96223,1.96232,313700000.0
2006-12-19 12:55:00,1.96229,1.96246,1.96209,1.96231,256800002.0
2006-12-19 13:00:00,1.96233,1.9624,1.96194,1.96198,355400002.0
2006-12-19 13:05:00,1.96196,1.96268,1.96195,1.96266,273850001.0
2006-12-19 13:10:00,1.96252,1.96261,1.96236,1.9626,258700002.0
2006-12-19 13:15:00,1.96258,1.96259,1.96218,1.96253,268200000.0
2006-12-19 13:20:00,1.96254,1.96394,1.96241,1.96389,329499998.0
2006-12-19 13:25:00,1.96394,1.96396,1.96171,1.96217,462699999.0
2006-12-19 13:30:00,1.96216,1.96351,1.96216,1.96313,293499999.0
2006-12-19 13:35:00,1.96303,1.96303,1.96283,1.9629,254500000.0
2006-12-19 13:40:00,1.96295,1.96315,1.96275,1.96288,387199997.0
2006-12-19 13:45:00,1.96285,1.96381,1.96281,1.96346,362300002.0
2006-12-19 13:50:00,1.96334,1.96334,1.96282,1.9632,255999996.0
2006-12-19 13:55:00,1.96322,1.96334,1.96296,1.96323,364899999.0
2006-12-19 14:00:00,1.96322,1.96338,1.96306,1.96327,301400007.0
2006-12-19 14:05:00,1.9632,1.96333,1.96308,1.96308,178299998.0
2006-12-19 14:10:00,1.96306,1.96359,1.96297,1.96359,361700001.0
2006-12-19 14:15:00,1.9635,1.96395,1.96341,1.96364,330600000.0
2006-12-19 14:20:00,1.9636,1.96396,1.96345,1.96374,265400000.0
2006-12-19 14:25:00,1.96377,1.96388,1.96284,1.96297,291099997.0
2006-12-19 14:30:00,1.963,1.96396,1.96283,1.96362,285369999.0
2006-12-19 14:35:00,1.96368,1.9637,1.96335,1.96353,411969998.0
2006-12-19 14:40:00,1.96351,1.96396,1.96349,1.96358,242400000.0
2006-12-19 14:45:00,1.96352,1.96361,1.96322,1.96322,248599998.0
2006-12-19 14:50:00,1.9633,1.96332,1.96285,1.96285,216200001.0
2006-12-19 14:55:00,1.9628,1.9628,1.96198,1.96209,279400000.0
2006-12-19 15:00:00,1.96208,1.9624,1.96208,1.96235,312700004.0
2006-12-19 15:05:00,1.96233,1.9624,1.96205,1.96216,266900001.0
2006-12-19 15:10:00,1.96199,1.96199,1.95993,1.95993,345200000.0
2006-12-19 15:15:00,1.95979,1.9609,1.95979,1.96056,382699998.0
2006-12-19 15:20:00,1.9607,1.9611,1.9607,1.96106,366799999.0
2006-12-19 15:25:00,1.96127,1.96164,1.96085,1.96137,443699998.0
2006-12-19 15:30:00,1.96014,1.96089,1.95763,1.96025,379100001.0
2006-12-19 15:35:00,1.96041,1.96137,1.9588,1.9588,302600000.0
2006-12-19 15:40:00,1.9585,1.96039,1.95841,1.96025,324399999.0
2006-12-19 15:45:00,1.9601,1.96089,1.95863,1.9588,327200002.0
2006-12-19 15:50:00,1.95887,1.96143,1.95885,1.96143,295299999.0
2006-12-19 15:55:00,1.96176,1.96176,1.96077,1.96081,317000001.0
2006-12-19 16:00:00,1.96097,1.96188,1.96078,1.96185,472750003.0
2006-12-19 16:05:00,1.9618,1.96254,1.96168,1.96242,283000000.0
2006-12-19 16:10:00,1.96257,1.96305,1.96201,1.96231,320699999.0
2006-12-19 16:15:00,1.96221,1.9624,1.96193,1.96193,327100002.0
2006-12-19 16:20:00,1.96177,1.96209,1.96102,1.96102,353500001.0
2006-12-19 16:25:00,1.96085,1.96094,1.96031,1.96041,377499998.0
2006-12-19 16:30:00,1.96007,1.96166,1.95972,1.96166,384146992.0
2006-12-19 16:35:00,1.96171,1.96234,1.96099,1.96234,408899999.0
2006-12-19 16:40:00,1.96236,1.96276,1.9615,1.96232,333899998.0
2006-12-19 16:45:00,1.96241,1.96264,1.96164,1.96203,422399997.0
2006-12-19 16:50:00,1.96213,1.96219,1.96141,1.962,324599998.0
2006-12-19 16:55:00,1.96202,1.96213,1.96147,1.96192,373799997.0
2006-12-19 17:00:00,1.96173,1.96199,1.9608,1.96112,383600001.0
2006-12-19 17:05:00,1.96097,1.96147,1.9607,1.96123,312400002.0
2006-12-19 17:10:00,1.96117,1.96134,1.96087,1.96122,336000003.0
2006-12-19 17:15:00,1.96114,1.96146,1.96082,1.96145,324700003.0
2006-12-19 17:20:00,1.96146,1.96202,1.96146,1.96169,369800002.0
2006-12-19 17:25:00,1.96174,1.96257,1.96163,1.96257,303499999.0
2006-12-19 17:30:00,1.96255,1.96266,1.96153,1.96188,274000001.0
2006-12-19 17:35:00,1.9621,1.96212,1.9616,1.96193,314100002.0
2006-12-19 17:40:00,1.96192,1.96204,1.96138,1.96175,284700003.0
2006-12-19 17:45:00,1.96179,1.96231,1.96165,1.96231,271699997.0
2006-12-19 17:50:00,1.96247,1.96286,1.96216,1.9624,335900002.0
2006-12-19 17:55:00,1.9624,1.96273,1.9624,1.96265,353500003.0
2006-12-19 18:00:00,1.96268,1.96282,1.96223,1.9625,4173950002.0
2006-12-19 18:05:00,1.96255,1.96335,1.96255,1.96277,5079199995.0
2006-12-19 18:10:00,1.96287,1.96401,1.96271,1.96358,3499649997.0
2006-12-19 18:15:00,1.96363,1.96386,1.96334,1.96356,3276300002.0
2006-12-19 18:20:00,1.96358,1.96364,1.96241,1.96246,3444449991.0
2006-12-19 18:25:00,1.96236,1.96306,1.96236,1.96293,3265649991.0
2006-12-19 18:30:00,1.96293,1.96324,1.96264,1.96312,2824600000.0
2006-12-19 18:35:00,1.96318,1.964,1.96318,1.9638,901199998.0
2006-12-19 18:40:00,1.96384,1.96489,1.96384,1.96457,1594900001.0
2006-12-19 18:45:00,1.96466,1.96517,1.96421,1.965,1075400000.0
2006-12-19 18:50:00,1.96502,1.96591,1.96491,1.9657,1859000001.0
2006-12-19 18:55:00,1.96568,1.9664,1.96557,1.96628,2282299995.0
2006-12-19 19:00:00,1.96622,1.96654,1.9655,1.96565,1495699999.0
2006-12-19 19:05:00,1.96564,1.96571,1.96527,1.96545,1911399997.0
2006-12-19 19:10:00,1.96542,1.96581,1.96539,1.96561,1384900003.0
2006-12-19 19:15:00,1.96563,1.96595,1.96549,1.96595,1333549997.0
2006-12-19 19:20:00,1.96595,1.96669,1.96589,1.96608,1472299999.0
2006-12-19 19:25:00,1.96604,1.96608,1.96464,1.96513,1739999996.0
2006-12-19 19:30:00,1.96526,1.96556,1.96526,1.96536,1478499994.0
2006-12-19 19:35:00,1.96538,1.96628,1.96535,1.96623,1223549997.0
2006-12-19 19:40:00,1.96622,1.96626,1.96587,1.9659,1462799998.0
2006-12-19 19:45:00,1.9659,1.9664,1.96583,1.96627,1110000003.0
2006-12-19 19:50:00,1.96624,1.96674,1.96615,1.96667,1129899999.0
2006-12-19 19:55:00,1.96653,1.96714,1.96651,1.96651,1257750004.0
2006-12-19 20:00:00,1.96647,1.96694,1.96645,1.96671,892149999.0
2006-12-19 20:05:00,1.96679,1.96753,1.96673,1.96749,867270000.0
2006-12-19 20:10:00,1.96747,1.96762,1.96732,1.96752,1089300002.0
2006-12-19 20:15:00,1.9675,1.9679,1.96743,1.9679,901399999.0
2006-12-19 20:20:00,1.96788,1.96791,1.96765,1.96777,911800006.0
2006-12-19 20:25:00,1.96776,1.96776,1.96736,1.96748,1716699999.0
2006-12-19 20:30:00,1.96752,1.96972,1.96751,1.96905,2589199980.0
2006-12-19 20:35:00,1.96893,1.96975,1.9687,1.96966,846499996.0
2006-12-19 20:40:00,1.96962,1.96979,1.96901,1.96955,1146399995.0
2006-12-19 20:45:00,1.96953,1.96961,1.96932,1.96947,913970003.0
2006-12-19 20:50:00,1.9695,1.96963,1.96935,1.96946,1735249999.0
2006-12-19 20:55:00,1.96949,1.96964,1.96914,1.96964,2181600001.0
2006-12-19 21:00:00,1.96975,1.97003,1.96925,1.96948,1462099997.0
2006-12-19 21:05:00,1.96951,1.96961,1.96935,1.9694,806400005.0
2006-12-19 21:10:00,1.96943,1.96974,1.9693,1.96945,858599999.0
2006-12-19 21:15:00,1.96942,1.96955,1.96918,1.96933,803899995.0
2006-12-19 21:20:00,1.96936,1.96938,1.96911,1.96929,936099999.0
2006-12-19 21:25:00,1.96925,1.96925,1.96884,1.96893,515200000.0
2006-12-19 21:30:00,1.96886,1.96886,1.96806,1.96816,1030200005.0
2006-12-19 21:35:00,1.96821,1.96835,1.96812,1.96812,536499999.0
2006-12-19 21:40:00,1.96804,1.96851,1.96782,1.96834,630199996.0
2006-12-19 21:45:00,1.9683,1.96849,1.96812,1.96826,608199997.0
2006-12-19 21:50:00,1.96818,1.96829,1.96775,1.96775,488500001.0
2006-12-19 21:55:00,1.96776,1.96807,1.96773,1.96802,947999998.0
2006-12-19 22:00:00,1.96807,1.96814,1.96774,1.9681,786000002.0
2006-12-19 22:05:00,1.96822,1.96837,1.96815,1.96822,422600000.0
2006-12-19 22:10:00,1.96813,1.96827,1.96801,1.96801,358299995.0
2006-12-19 22:15:00,1.96811,1.96824,1.96798,1.96822,691599994.0
2006-12-19 22:20:00,1.96823,1.9686,1.96823,1.96854,453399998.0
2006-12-19 22:25:00,1.96861,1.96873,1.96846,1.96846,453200002.0
2006-12-19 22:30:00,1.96845,1.96847,1.96813,1.96813,630049991.0
2006-12-19 22:35:00,1.96819,1.96837,1.96819,1.96828,290100002.0
2006-12-19 22:40:00,1.96834,1.96853,1.96809,1.96813,438999999.0
2006-12-19 22:45:00,1.96813,1.96814,1.96771,1.96783,402999999.0
2006-12-19 22:50:00,1.96781,1.96811,1.9678,1.96787,359200002.0
2006-12-19 22:55:00,1.9679,1.96833,1.9679,1.96813,321000001.0
2006-12-19 23:00:00,1.96795,1.9686,1.96781,1.96856,258900000.0
2006-12-19 23:05:00,1.96848,1.96851,1.96825,1.9683,232500000.0
2006-12-19 23:10:00,1.96828,1.96836,1.96789,1.96812,265300000.0
2006-12-19 23:15:00,1.96809,1.96838,1.96797,1.96818,274199999.0
2006-12-19 23:20:00,1.9683,1.9687,1.96825,1.96861,235399998.0
2006-12-19 23:25:00,1.96855,1.96863,1.96852,1.96862,121846994.0
2006-12-19 23:30:00,1.96861,1.96863,1.96842,1.96852,303900003.0
2006-12-19 23:35:00,1.96841,1.96851,1.96818,1.96835,177299999.0
2006-12-19 23:40:00,1.96842,1.96856,1.96814,1.96825,329000003.0
2006-12-19 23:45:00,1.9684,1.96851,1.96829,1.9683,267599999.0
2006-12-19 23:50:00,1.96833,1.96879,1.96833,1.96871,90799999.0
2006-12-19 23:55:00,1.96885,1.96928,1.96876,1.96928,294399998.0
2006-12-20 00:00:00,1.96933,1.96995,1.96929,1.9696,379300002.0
2006-12-20 00:05:00,1.9694,1.96967,1.96935,1.96938,274400002.0
2006-12-20 00:10:00,1.96947,1.96955,1.9692,1.96929,241100000.0
2006-12-20 00:15:00,1.96922,1.96948,1.96913,1.96922,265299999.0
2006-12-20 00:20:00,1.96921,1.96948,1.96884,1.96915,370699999.0
2006-12-20 00:25:00,1.96899,1.96921,1.96882,1.96921,374399999.0
2006-12-20 00:30:00,1.96929,1.96929,1.96857,1.9686,379699998.0
2006-12-20 00:35:00,1.96863,1.96925,1.96857,1.96925,235100002.0
2006-12-20 00:40:00,1.96919,1.9693,1.96901,1.96909,246050001.0
2006-12-20 00:45:00,1.9691,1.9697,1.9691,1.96949,358999999.0
2006-12-20 00:50:00,1.96941,1.96985,1.9694,1.96975,250300003.0
2006-12-20 00:55:00,1.96966,1.96966,1.96906,1.96917,297700001.0
2006-12-20 01:00:00,1.96915,1.96918,1.96861,1.96883,237899998.0
2006-12-20 01:05:00,1.96868,1.96936,1.96851,1.96933,292299999.0
2006-12-20 01:10:00,1.96926,1.96977,1.96926,1.96977,253500001.0
2006-12-20 01:15:00,1.96975,1.96985,1.96968,1.96974,266400002.0
2006-12-20 01:20:00,1.96974,1.96998,1.96973,1.96995,195599999.0
2006-12-20 01:25:00,1.96997,1.97055,1.96993,1.97034,311100001.0
2006-12-20 01:30:00,1.97042,1.97079,1.97035,1.97051,241400000.0
2006-12-20 01:35:00,1.97033,1.97047,1.97004,1.97047,189399999.0
2006-12-20 01:40:00,1.97052,1.97121,1.9704,1.97117,282500002.0
2006-12-20 01:45:00,1.97115,1.97115,1.97064,1.97075,241600001.0
2006-12-20 01:50:00,1.97064,1.97064,1.97008,1.97022,255499998.0
2006-12-20 01:55:00,1.97024,1.97077,1.97011,1.97075,350100003.0
2006-12-20 02:00:00,1.97077,1.971,1.97054,1.971,252250000.0
2006-12-20 02:05:00,1.97105,1.97116,1.97072,1.9708,295600000.0
2006-12-20 02:10:00,1.97077,1.97122,1.97059,1.97111,401599997.0
2006-12-20 02:15:00,1.97112,1.97115,1.97093,1.97115,364999999.0
2006-12-20 02:20:00,1.97113,1.97115,1.97073,1.97089,352399997.0
2006-12-20 02:25:00,1.97081,1.97091,1.9706,1.97088,212199998.0
2006-12-20 02:30:00,1.97088,1.97099,1.97057,1.97071,325600002.0
2006-12-20 02:35:00,1.97073,1.97087,1.97067,1.97083,246499998.0
2006-12-20 02:40:00,1.9707,1.97101,1.97053,1.97082,267999998.0
2006-12-20 02:45:00,1.97076,1.97126,1.97076,1.97118,271899999.0
2006-12-20 02:50:00,1.97115,1.9717,1.97106,1.9717,340899998.0
2006-12-20 02:55:00,1.97181,1.97253,1.97173,1.97246,378299998.0
2006-12-20 03:00:00,1.97254,1.97267,1.97243,1.97259,227699997.0
2006-12-20 03:05:00,1.97247,1.97247,1.97213,1.97235,203000000.0
2006-12-20 03:10:00,1.97232,1.97232,1.9719,1.9719,214000000.0
2006-12-20 03:15:00,1.97193,1.97193,1.97147,1.97186,230600000.0
2006-12-20 03:20:00,1.97191,1.97257,1.97184,1.97249,267599999.0
2006-12-20 03:25:00,1.97248,1.97251,1.97228,1.97243,278700002.0
2006-12-20 03:30:00,1.97237,1.97241,1.97217,1.9723,286500000.0
2006-12-20 03:35:00,1.97227,1.97233,1.97192,1.97218,253100001.0
2006-12-20 03:40:00,1.97213,1.97313,1.97213,1.97309,295800000.0
2006-12-20 03:45:00,1.97312,1.97349,1.97305,1.97332,223300000.0
2006-12-20 03:50:00,1.97332,1.97339,1.97291,1.97291,349399998.0
2006-12-20 03:55:00,1.97288,1.97288,1.97261,1.97275,242400001.0
2006-12-20 04:00:00,1.97271,1.97276,1.97243,1.97243,154699998.0
2006-12-20 04:05:00,1.97242,1.97254,1.97234,1.97247,269100001.0
2006-12-20 04:10:00,1.97241,1.97246,1.97224,1.97228,210799999.0
2006-12-20 04:15:00,1.97238,1.97304,1.97228,1.97296,200300001.0
2006-12-20 04:20:00,1.97288,1.97303,1.9728,1.9729,370999998.0
2006-12-20 04:25:00,1.9728,1.97283,1.97246,1.97248,439300000.0
2006-12-20 04:30:00,1.97247,1.97266,1.97238,1.9725,274300001.0
2006-12-20 04:35:00,1.97243,1.97263,1.97233,1.97256,218300000.0
2006-12-20 04:40:00,1.97266,1.97278,1.97247,1.97264,302400004.0
2006-12-20 04:45:00,1.97267,1.97298,1.97263,1.9729,133200000.0
2006-12-20 04:50:00,1.97297,1.97348,1.97288,1.97337,331999999.0
2006-12-20 04:55:00,1.97341,1.97356,1.97314,1.97344,314100000.0
2006-12-20 05:00:00,1.97342,1.97363,1.97325,1.97331,259000002.0
2006-12-20 05:05:00,1.9734,1.97349,1.97323,1.97343,288200001.0
2006-12-20 05:10:00,1.97339,1.97342,1.973,1.97331,289799999.0
2006-12-20 05:15:00,1.97333,1.97335,1.97308,1.97313,275299996.0
2006-12-20 05:20:00,1.97305,1.97324,1.97305,1.97317,235999999.0
2006-12-20 05:25:00,1.9731,1.97319,1.97293,1.9731,204000000.0
2006-12-20 05:30:00,1.97312,1.97331,1.9729,1.97331,296799998.0
2006-12-20 05:35:00,1.97332,1.97348,1.97324,1.97336,290599998.0
2006-12-20 05:40:00,1.97342,1.97363,1.97329,1.97345,312100000.0
2006-12-20 05:45:00,1.97339,1.97361,1.97333,1.97358,238399999.0
2006-12-20 05:50:00,1.9736,1.97371,1.97334,1.97367,306200005.0
2006-12-20 05:55:00,1.9736,1.97365,1.97347,1.97359,373800002.0
2006-12-20 06:00:00,1.97363,1.97371,1.9735,1.97371,169000001.0
2006-12-20 06:05:00,1.97368,1.97368,1.97344,1.97351,287900000.0
2006-12-20 06:10:00,1.97354,1.97361,1.97345,1.97356,311199997.0
2006-12-20 06:15:00,1.97368,1.97377,1.97356,1.97363,201500000.0
2006-12-20 06:20:00,1.97362,1.97374,1.97341,1.97344,220400000.0
2006-12-20 06:25:00,1.97353,1.97372,1.97347,1.97372,152899999.0
2006-12-20 06:30:00,1.97365,1.97365,1.97327,1.97339,328000000.0
2006-12-20 06:35:00,1.97341,1.97351,1.97325,1.97331,250599998.0
2006-12-20 06:40:00,1.97335,1.97335,1.97315,1.97318,230100001.0
2006-12-20 06:45:00,1.97318,1.97323,1.97294,1.97295,200700000.0
2006-12-20 06:50:00,1.97303,1.97304,1.9726,1.97303,306400000.0
2006-12-20 06:55:00,1.973,1.97315,1.97273,1.97273,221199999.0
2006-12-20 07:00:00,1.97293,1.97331,1.97287,1.97324,402200000.0
2006-12-20 07:05:00,1.97315,1.9734,1.97294,1.97295,247399999.0
2006-12-20 07:10:00,1.9729,1.97295,1.97276,1.9729,260800000.0
2006-12-20 07:15:00,1.97293,1.97308,1.97275,1.97285,269500001.0
2006-12-20 07:20:00,1.97287,1.97299,1.97259,1.97284,281500000.0
2006-12-20 07:25:00,1.97288,1.97295,1.97246,1.97295,317250000.0
2006-12-20 07:30:00,1.97292,1.97296,1.9728,1.9729,288100002.0
2006-12-20 07:35:00,1.9729,1.9729,1.9721,1.9721,282499998.0
2006-12-20 07:40:00,1.97207,1.97223,1.97174,1.97223,401199999.0
2006-12-20 07:45:00,1.97232,1.97232,1.97196,1.97204,237700002.0
2006-12-20 07:50:00,1.97196,1.97196,1.97181,1.97185,181000001.0
2006-12-20 07:55:00,1.97189,1.97203,1.97177,1.97203,251400001.0
2006-12-20 08:00:00,1.97196,1.97211,1.97178,1.97205,299300000.0
2006-12-20 08:05:00,1.97205,1.9722,1.97189,1.97211,403099997.0
2006-12-20 08:10:00,1.97205,1.97233,1.97181,1.972,316100001.0
2006-12-20 08:15:00,1.97205,1.97224,1.97193,1.97218,259400002.0
2006-12-20 08:20:00,1.97223,1.97229,1.97202,1.97229,285299997.0
2006-12-20 08:25:00,1.97224,1.97235,1.97206,1.97223,381099998.0
2006-12-20 08:30:00,1.97226,1.97357,1.97226,1.9732,264899998.0
2006-12-20 08:35:00,1.97323,1.97381,1.97313,1.97358,239599995.0
2006-12-20 08:40:00,1.97361,1.97372,1.97347,1.97347,343000001.0
2006-12-20 08:45:00,1.97356,1.974,1.97343,1.97365,247400000.0
2006-12-20 08:50:00,1.9736,1.97383,1.97356,1.97362,223646992.0
2006-12-20 08:55:00,1.97369,1.97435,1.97369,1.97435,295699999.0
2006-12-20 09:00:00,1.97439,1.97464,1.97419,1.97419,387300004.0
2006-12-20 09:05:00,1.97417,1.97435,1.97322,1.97325,273600000.0
2006-12-20 09:10:00,1.97319,1.97319,1.97203,1.9722,319349999.0
2006-12-20 09:15:00,1.97203,1.97225,1.97176,1.97225,206700003.0
2006-12-20 09:20:00,1.9723,1.97275,1.97204,1.97275,290300002.0
2006-12-20 09:25:00,1.97269,1.97279,1.97204,1.97217,278999999.0
2006-12-20 09:30:00,1.97217,1.97256,1.97209,1.97226,299600001.0
2006-12-20 09:35:00,1.97213,1.97224,1.97169,1.97196,302449998.0
2006-12-20 09:40:00,1.97188,1.97202,1.97163,1.97179,412500005.0
2006-12-20 09:45:00,1.97185,1.97229,1.9714,1.9714,389200004.0
2006-12-20 09:50:00,1.97122,1.97122,1.97017,1.9706,364500002.0
2006-12-20 09:55:00,1.97061,1.97068,1.96922,1.96922,349800002.0
2006-12-20 10:00:00,1.9691,1.96964,1.96879,1.96953,304599999.0
2006-12-20 10:05:00,1.96946,1.97062,1.96938,1.97053,241600001.0
2006-12-20 10:10:00,1.97054,1.97071,1.97047,1.97059,322399999.0
2006-12-20 10:15:00,1.97066,1.97226,1.97059,1.97226,294500002.0
2006-12-20 10:20:00,1.97218,1.97294,1.97196,1.97206,299199996.0
2006-12-20 10:25:00,1.97224,1.97244,1.97171,1.97207,371800001.0
2006-12-20 10:30:00,1.97213,1.97277,1.97205,1.97215,358999996.0
2006-12-20 10:35:00,1.97215,1.97225,1.9711,1.97152,236200000.0
2006-12-20 10:40:00,1.97162,1.97263,1.97155,1.97243,434699999.0
2006-12-20 10:45:00,1.97243,1.97264,1.97174,1.97188,230200001.0
2006-12-20 10:50:00,1.97195,1.97231,1.97157,1.97223,173199998.0
2006-12-20 10:55:00,1.97231,1.97231,1.97168,1.97195,413250002.0
2006-12-20 11:00:00,1.97191,1.97192,1.97153,1.97173,340399996.0
2006-12-20 11:05:00,1.97198,1.97213,1.97152,1.97204,425599998.0
2006-12-20 11:10:00,1.97198,1.97208,1.97187,1.97203,340999999.0
2006-12-20 11:15:00,1.97212,1.97218,1.97124,1.97142,274000001.0
2006-12-20 11:20:00,1.9715,1.97173,1.97117,1.97173,329700001.0
2006-12-20 11:25:00,1.9716,1.9719,1.9709,1.9709,293299999.0
2006-12-20 11:30:00,1.97121,1.97196,1.97035,1.97063,409900003.0
2006-12-20 11:35:00,1.97066,1.97066,1.96945,1.96955,268370002.0
2006-12-20 11:40:00,1.96956,1.97063,1.96956,1.9702,374899995.0
2006-12-20 11:45:00,1.97025,1.9711,1.97018,1.9704,430000001.0
2006-12-20 11:50:00,1.97047,1.97081,1.97046,1.97059,476400001.0
2006-12-20 11:55:00,1.97065,1.97078,1.96985,1.97002,352700001.0
2006-12-20 12:00:00,1.97002,1.97051,1.96979,1.96996,487549996.0
2006-12-20 12:05:00,1.97002,1.97059,1.96986,1.97005,245199999.0
2006-12-20 12:10:00,1.97003,1.97003,1.9694,1.96945,356600000.0
2006-12-20 12:15:00,1.96942,1.96979,1.96922,1.96922,371299997.0
2006-12-20 12:20:00,1.9693,1.97033,1.96923,1.97023,405899998.0
2006-12-20 12:25:00,1.97019,1.97031,1.96993,1.97003,337749999.0
2006-12-20 12:30:00,1.96988,1.9702,1.96975,1.97009,319399998.0
2006-12-20 12:35:00,1.97016,1.97039,1.96983,1.97007,296000002.0
2006-12-20 12:40:00,1.97017,1.97051,1.96991,1.9702,338500000.0
2006-12-20 12:45:00,1.97023,1.97078,1.97021,1.97048,403799999.0
2006-12-20 12:50:00,1.97059,1.97077,1.9704,1.97056,375500001.0
2006-12-20 12:55:00,1.97051,1.97128,1.97051,1.97108,262950000.0
2006-12-20 13:00:00,1.9712,1.97241,1.9712,1.97135,356649995.0
2006-12-20 13:05:00,1.97131,1.97136,1.96993,1.97032,385899997.0
2006-12-20 13:10:00,1.97031,1.97083,1.97017,1.97083,402500000.0
2006-12-20 13:15:00,1.97102,1.97128,1.97062,1.97116,474200003.0
2006-12-20 13:20:00,1.97109,1.97174,1.97097,1.97148,207500001.0
2006-12-20 13:25:00,1.97149,1.97229,1.97149,1.97229,377400001.0
2006-12-20 13:30:00,1.97225,1.97249,1.97169,1.972,216800000.0
2006-12-20 13:35:00,1.972,1.97213,1.97178,1.97182,375500004.0
2006-12-20 13:40:00,1.97182,1.97182,1.9708,1.97114,311549998.0
2006-12-20 13:45:00,1.97112,1.97136,1.97087,1.97133,313599998.0
2006-12-20 13:50:00,1.97129,1.97129,1.97073,1.97092,286270001.0
2006-12-20 13:55:00,1.97092,1.97097,1.97065,1.97065,221800001.0
2006-12-20 14:00:00,1.97058,1.97095,1.9705,1.97078,390600005.0
2006-12-20 14:05:00,1.97063,1.97063,1.97022,1.97038,364199999.0
2006-12-20 14:10:00,1.97042,1.97062,1.97034,1.97035,294099998.0
2006-12-20 14:15:00,1.97028,1.97047,1.96999,1.97046,285499999.0
2006-12-20 14:20:00,1.97047,1.97119,1.97047,1.97113,271299999.0
2006-12-20 14:25:00,1.97121,1.9714,1.9711,1.97122,303599998.0
2006-12-20 14:30:00,1.9712,1.9712,1.97079,1.97106,337599999.0
2006-12-20 14:35:00,1.97105,1.97173,1.97092,1.97168,445199996.0
2006-12-20 14:40:00,1.97166,1.97209,1.97153,1.97163,359499998.0
2006-12-20 14:45:00,1.97161,1.97167,1.97108,1.97116,272600002.0
2006-12-20 14:50:00,1.97126,1.9716,1.9712,1.97129,299999998.0
2006-12-20 14:55:00,1.97126,1.97207,1.97116,1.97172,403899999.0
2006-12-20 15:00:00,1.97184,1.97243,1.97176,1.97209,355470001.0
2006-12-20 15:05:00,1.97203,1.97224,1.97131,1.97206,345399997.0
2006-12-20 15:10:00,1.97191,1.97197,1.97034,1.97041,328299997.0
2006-12-20 15:15:00,1.97014,1.97137,1.97014,1.97115,434969998.0
2006-12-20 15:20:00,1.97125,1.97133,1.97057,1.97076,362400001.0
2006-12-20 15:25:00,1.9709,1.97158,1.97062,1.97158,352500000.0
2006-12-20 15:30:00,1.97141,1.97163,1.97058,1.97085,319700001.0
2006-12-20 15:35:00,1.97067,1.97086,1.97001,1.97043,270599999.0
2006-12-20 15:40:00,1.97047,1.97047,1.97002,1.9702,274900001.0
2006-12-20 15:45:00,1.97044,1.97085,1.97028,1.97037,390199999.0
2006-12-20 15:50:00,1.97045,1.97094,1.97036,1.9709,381599998.0
2006-12-20 15:55:00,1.97094,1.9711,1.97055,1.97055,262799999.0
2006-12-20 16:00:00,1.97056,1.97083,1.97056,1.97066,334899997.0
2006-12-20 16:05:00,1.97072,1.97105,1.97072,1.97087,147200001.0
2006-12-20 16:10:00,1.97074,1.97091,1.97009,1.97019,325300000.0
2006-12-20 16:15:00,1.97033,1.97062,1.96988,1.97002,365899998.0
2006-12-20 16:20:00,1.97005,1.97039,1.96987,1.97037,342400001.0
2006-12-20 16:25:00,1.97032,1.97051,1.97028,1.97049,250699999.0
2006-12-20 16:30:00,1.97039,1.97068,1.97037,1.97053,334899996.0
2006-12-20 16:35:00,1.97048,1.97069,1.97043,1.97062,411099998.0
2006-12-20 16:40:00,1.97059,1.97078,1.9703,1.97044,264300001.0
2006-12-20 16:45:00,1.97049,1.97069,1.9704,1.97042,356499999.0
2006-12-20 16:50:00,1.97047,1.97062,1.97018,1.97032,382200001.0
2006-12-20 16:55:00,1.97038,1.97065,1.97031,1.97037,355699999.0
2006-12-20 17:00:00,1.97022,1.9707,1.96995,1.97049,356600001.0
2006-12-20 17:05:00,1.97046,1.97083,1.97027,1.97048,278099998.0
2006-12-20 17:10:00,1.97037,1.97054,1.97019,1.97032,304300001.0
2006-12-20 17:15:00,1.97033,1.97071,1.97019,1.97069,371849997.0
2006-12-20 17:20:00,1.97086,1.97148,1.97078,1.97133,247500000.0
2006-12-20 17:25:00,1.97142,1.97142,1.97099,1.97121,283300005.0
2006-12-20 17:30:00,1.97113,1.97115,1.96919,1.96919,255299999.0
2006-12-20 17:35:00,1.96929,1.9695,1.9669,1.9681,256999998.0
2006-12-20 17:40:00,1.96804,1.9683,1.96765,1.96812,330900000.0
2006-12-20 17:45:00,1.96809,1.96855,1.96795,1.96818,365400002.0
2006-12-20 17:50:00,1.96797,1.96797,1.96593,1.9665,309799999.0
2006-12-20 17:55:00,1.96668,1.96696,1.96533,1.96537,385800000.0
2006-12-20 18:00:00,1.96534,1.966,1.96518,1.96592,4067800004.0
2006-12-20 18:05:00,1.96594,1.96667,1.96588,1.96623,5421699978.0
2006-12-20 18:10:00,1.96614,1.96641,1.96594,1.96625,3325769999.0
2006-12-20 18:15:00,1.9663,1.96643,1.96607,1.96608,3290746995.0
2006-12-20 18:20:00,1.9661,1.96661,1.96582,1.96592,3515646975.0
2006-12-20 18:25:00,1.96587,1.96611,1.96542,1.96558,2884399996.0
2006-12-20 18:30:00,1.96558,1.96582,1.96527,1.96535,2811400005.0
2006-12-20 18:35:00,1.96532,1.96571,1.96527,1.96545,1058200002.0
2006-12-20 18:40:00,1.96546,1.96558,1.96506,1.96512,1659599995.0
2006-12-20 18:45:00,1.9651,1.96523,1.96453,1.96467,964970000.0
2006-12-20 18:50:00,1.96462,1.96462,1.96369,1.96395,2067099999.0
2006-12-20 18:55:00,1.96405,1.96461,1.96402,1.96448,2412200008.0
2006-12-20 19:00:00,1.96455,1.96521,1.96455,1.9651,1666699999.0
2006-12-20 19:05:00,1.9651,1.96522,1.96478,1.96513,1689999994.0
2006-12-20 19:10:00,1.96509,1.96509,1.96478,1.96497,1413199996.0
2006-12-20 19:15:00,1.96499,1.96525,1.96412,1.96434,1459400002.0
2006-12-20 19:20:00,1.9642,1.9642,1.96339,1.96365,1447449996.0
2006-12-20 19:25:00,1.96358,1.96363,1.96253,1.96253,1535249997.0
2006-12-20 19:30:00,1.96241,1.96296,1.96241,1.96285,1651900002.0
2006-12-20 19:35:00,1.96287,1.96296,1.96217,1.96288,1198299999.0
2006-12-20 19:40:00,1.96289,1.96332,1.96289,1.9632,1443900000.0
2006-12-20 19:45:00,1.96321,1.96335,1.96232,1.96273,1182700003.0
2006-12-20 19:50:00,1.96271,1.96271,1.96178,1.96214,1036000001.0
2006-12-20 19:55:00,1.96215,1.96267,1.96212,1.96246,1212300001.0
2006-12-20 20:00:00,1.96243,1.96284,1.96242,1.96242,901599997.0
2006-12-20 20:05:00,1.96234,1.96261,1.96209,1.96253,863600001.0
2006-12-20 20:10:00,1.96263,1.96293,1.96256,1.96288,922899996.0
2006-12-20 20:15:00,1.96288,1.96369,1.9628,1.96338,876599996.0
2006-12-20 20:20:00,1.96328,1.96356,1.96287,1.96305,1199400006.0
2006-12-20 20:25:00,1.96311,1.96436,1.96307,1.96436,1649900001.0
2006-12-20 20:30:00,1.96446,1.96446,1.96407,1.96419,1941600003.0
2006-12-20 20:35:00,1.96411,1.96421,1.96378,1.96411,960700001.0
2006-12-20 20:40:00,1.96406,1.96446,1.96397,1.96433,1047350005.0
2006-12-20 20:45:00,1.96435,1.96449,1.96407,1.96415,967170001.0
2006-12-20 20:50:00,1.96404,1.96448,1.96403,1.96437,1926600002.0
2006-12-20 20:55:00,1.96437,1.9644,1.96393,1.96417,2120350003.0
2006-12-20 21:00:00,1.9642,1.9644,1.96414,1.96424,1377699995.0
2006-12-20 21:05:00,1.9642,1.9644,1.96382,1.96382,653999997.0
2006-12-20 21:10:00,1.96383,1.96443,1.96376,1.96425,928670001.0
2006-12-20 21:15:00,1.96437,1.96443,1.96405,1.96422,664449996.0
2006-12-20 21:20:00,1.96417,1.9644,1.96401,1.96405,991700001.0
2006-12-20 21:25:00,1.96407,1.96417,1.96388,1.96403,684800002.0
2006-12-20 21:30:00,1.96402,1.96434,1.96389,1.96429,990900003.0
2006-12-20 21:35:00,1.96438,1.96452,1.96429,1.96451,453169998.0
2006-12-20 21:40:00,1.96455,1.96475,1.96455,1.96463,508800005.0
2006-12-20 21:45:00,1.96464,1.96469,1.96445,1.96456,517299999.0
2006-12-20 21:50:00,1.9645,1.96469,1.96434,1.96445,442399996.0
2006-12-20 21:55:00,1.96445,1.9646,1.96422,1.96422,906370004.0
2006-12-20 22:00:00,1.96429,1.96432,1.96393,1.96417,1003600001.0
2006-12-20 22:05:00,1.9642,1.96424,1.96395,1.96412,488099997.0
2006-12-20 22:10:00,1.96405,1.96417,1.96399,1.96411,426099999.0
2006-12-20 22:15:00,1.96419,1.96428,1.96388,1.96411,989399998.0
2006-12-20 22:20:00,1.9641,1.96435,1.96407,1.96417,524999993.0
2006-12-20 22:25:00,1.96415,1.96427,1.96401,1.96415,561299998.0
2006-12-20 22:30:00,1.96413,1.96413,1.96364,1.96368,729399997.0
2006-12-20 22:35:00,1.96366,1.96421,1.96366,1.96374,273549997.0
2006-12-20 22:40:00,1.96365,1.96387,1.96337,1.96343,488199999.0
2006-12-20 22:45:00,1.96347,1.96383,1.96347,1.96355,288799999.0
2006-12-20 22:50:00,1.96355,1.96376,1.96345,1.96357,218299999.0
2006-12-20 22:55:00,1.96358,1.96368,1.96338,1.9634,343400000.0
2006-12-20 23:00:00,1.9632,1.96371,1.96308,1.96348,141799999.0
2006-12-20 23:05:00,1.96352,1.9636,1.9634,1.96356,284399996.0
2006-12-20 23:10:00,1.96375,1.96486,1.96375,1.96485,300000000.0
2006-12-20 23:15:00,1.96487,1.96538,1.96477,1.96529,313500000.0
2006-12-20 23:20:00,1.96535,1.96545,1.96492,1.96516,193599998.0
2006-12-20 23:25:00,1.96506,1.96526,1.96487,1.96519,205399999.0
2006-12-20 23:30:00,1.9652,1.96527,1.96475,1.96475,292100002.0
2006-12-20 23:35:00,1.96461,1.96496,1.96455,1.96467,204000003.0
2006-12-20 23:40:00,1.96472,1.96492,1.96441,1.96453,353400000.0
2006-12-20 23:45:00,1.96457,1.96465,1.96421,1.96463,210199998.0
2006-12-20 23:50:00,1.96471,1.96476,1.96416,1.96427,500699998.0
2006-12-20 23:55:00,1.96435,1.96465,1.96429,1.96432,335299995.0
2006-12-21 00:00:00,1.96432,1.96478,1.96409,1.96467,287299999.0
2006-12-21 00:05:00,1.96465,1.96473,1.96422,1.96431,376899995.0
2006-12-21 00:10:00,1.9644,1.96457,1.9644,1.9645,181399999.0
2006-12-21 00:15:00,1.9645,1.9646,1.96442,1.9645,100899999.0
2006-12-21 00:20:00,1.96456,1.96485,1.96442,1.96468,181500001.0
2006-12-21 00:25:00,1.96457,1.96482,1.96455,1.96474,262699998.0
2006-12-21 00:30:00,1.96472,1.96475,1.96462,1.96462,141200000.0
2006-12-21 00:35:00,1.96465,1.96484,1.96465,1.96481,154800001.0
2006-12-21 00:40:00,1.96482,1.96485,1.96471,1.9648,211799999.0
2006-12-21 00:45:00,1.96478,1.96492,1.96462,1.96471,269700000.0
2006-12-21 00:50:00,1.9648,1.96524,1.96472,1.96501,252800002.0
2006-12-21 00:55:00,1.96488,1.96518,1.96485,1.96491,330099999.0
2006-12-21 01:00:00,1.96498,1.96518,1.96495,1.96515,289049999.0
2006-12-21 01:05:00,1.96523,1.96543,1.96509,1.96543,277499999.0
2006-12-21 01:10:00,1.96553,1.96562,1.96523,1.96557,279099997.0
2006-12-21 01:15:00,1.96549,1.96614,1.96539,1.96602,291000000.0
2006-12-21 01:20:00,1.96614,1.96632,1.96557,1.96557,225200000.0
2006-12-21 01:25:00,1.96566,1.96586,1.96564,1.96575,237600000.0
2006-12-21 01:30:00,1.96583,1.96595,1.9657,1.96595,263600000.0
2006-12-21 01:35:00,1.9659,1.9659,1.96555,1.96562,301899998.0
2006-12-21 01:40:00,1.96559,1.96562,1.96538,1.96538,216149999.0
2006-12-21 01:45:00,1.96533,1.96534,1.96504,1.9652,286900001.0
2006-12-21 01:50:00,1.96514,1.96547,1.96513,1.96532,301700001.0
2006-12-21 01:55:00,1.9652,1.96536,1.96505,1.9652,300000002.0
2006-12-21 02:00:00,1.9653,1.96535,1.96517,1.96529,221400002.0
2006-12-21 02:05:00,1.96537,1.96552,1.96532,1.96549,189799999.0
2006-12-21 02:10:00,1.96551,1.96563,1.96536,1.96541,358100001.0
2006-12-21 02:15:00,1.96537,1.96588,1.96519,1.96588,307100002.0
2006-12-21 02:20:00,1.96595,1.96603,1.96583,1.96603,322200000.0
2006-12-21 02:25:00,1.96595,1.96599,1.9654,1.96557,248900002.0
2006-12-21 02:30:00,1.96553,1.96557,1.96514,1.96528,337200000.0
2006-12-21 02:35:00,1.96528,1.96535,1.96521,1.96534,275299999.0
2006-12-21 02:40:00,1.96529,1.96538,1.96517,1.96535,280950001.0
2006-12-21 02:45:00,1.96529,1.96544,1.96504,1.96507,207099998.0
2006-12-21 02:50:00,1.96503,1.9652,1.96496,1.9652,323600001.0
2006-12-21 02:55:00,1.96525,1.96578,1.96525,1.96572,231599999.0
2006-12-21 03:00:00,1.96597,1.96658,1.96597,1.96656,286399999.0
2006-12-21 03:05:00,1.9665,1.96655,1.96538,1.9656,319900000.0
2006-12-21 03:10:00,1.96556,1.96592,1.96544,1.96559,256499998.0
2006-12-21 03:15:00,1.96559,1.96559,1.9651,1.96517,275799998.0
2006-12-21 03:20:00,1.96521,1.9653,1.96486,1.96489,161600003.0
2006-12-21 03:25:00,1.9648,1.96516,1.96472,1.96484,169900000.0
2006-12-21 03:30:00,1.96487,1.96498,1.96474,1.96489,195599999.0
2006-12-21 03:35:00,1.96493,1.96508,1.96468,1.965,236500002.0
2006-12-21 03:40:00,1.96507,1.96531,1.96505,1.96519,258499999.0
2006-12-21 03:45:00,1.96511,1.96631,1.9651,1.96631,351399998.0
2006-12-21 03:50:00,1.96621,1.96635,1.96597,1.96627,457999999.0
2006-12-21 03:55:00,1.96623,1.96658,1.9661,1.96658,321950001.0
2006-12-21 04:00:00,1.96651,1.96653,1.9663,1.96639,190000001.0
2006-12-21 04:05:00,1.9664,1.96644,1.96605,1.96611,221700000.0
2006-12-21 04:10:00,1.96609,1.96623,1.966,1.96616,367600002.0
2006-12-21 04:15:00,1.96627,1.96638,1.96619,1.96632,278400000.0
2006-12-21 04:20:00,1.96629,1.96695,1.96629,1.96658,323699999.0
2006-12-21 04:25:00,1.96658,1.96666,1.96637,1.96646,377500001.0
2006-12-21 04:30:00,1.96638,1.9666,1.9662,1.96648,240999996.0
2006-12-21 04:35:00,1.96644,1.96656,1.96638,1.96654,270099999.0
2006-12-21 04:40:00,1.96663,1.96682,1.9665,1.96663,330800001.0
2006-12-21 04:45:00,1.96668,1.96677,1.96647,1.96663,273800002.0
2006-12-21 04:50:00,1.96654,1.96666,1.96653,1.96655,260299998.0
2006-12-21 04:55:00,1.9666,1.96676,1.9665,1.96676,213599997.0
2006-12-21 05:00:00,1.9668,1.9668,1.96663,1.96665,274800002.0
2006-12-21 05:05:00,1.96677,1.96677,1.96652,1.96659,128000000.0
2006-12-21 05:10:00,1.96662,1.96669,1.96648,1.9665,302799999.0
2006-12-21 05:15:00,1.96651,1.96664,1.96641,1.96661,278799996.0
2006-12-21 05:20:00,1.96657,1.96665,1.96627,1.96635,241199998.0
2006-12-21 05:25:00,1.96655,1.9666,1.96639,1.96653,194100001.0
2006-12-21 05:30:00,1.96651,1.96674,1.96621,1.96645,239400000.0
2006-12-21 05:35:00,1.96635,1.96663,1.96626,1.96645,265000000.0
2006-12-21 05:40:00,1.96658,1.96665,1.96642,1.96658,359899999.0
2006-12-21 05:45:00,1.96652,1.96674,1.96649,1.96654,292199999.0
2006-12-21 05:50:00,1.96669,1.96685,1.9666,1.96683,230499999.0
2006-12-21 05:55:00,1.96678,1.96687,1.96667,1.96679,360300002.0
2006-12-21 06:00:00,1.96679,1.96679,1.96657,1.96671,253299997.0
2006-12-21 06:05:00,1.96666,1.96666,1.96638,1.96643,190000000.0
2006-12-21 06:10:00,1.96642,1.96653,1.9663,1.96643,239700003.0
2006-12-21 06:15:00,1.96654,1.96669,1.96642,1.96642,278400000.0
2006-12-21 06:20:00,1.96643,1.9666,1.96643,1.9666,407299998.0
2006-12-21 06:25:00,1.9667,1.96675,1.96655,1.96665,223399998.0
2006-12-21 06:30:00,1.96658,1.9667,1.96629,1.96641,326899998.0
2006-12-21 06:35:00,1.96627,1.9666,1.96617,1.96643,299899997.0
2006-12-21 06:40:00,1.96639,1.96643,1.96626,1.96638,220400001.0
2006-12-21 06:45:00,1.9664,1.96647,1.9663,1.96643,172400000.0
2006-12-21 06:50:00,1.9664,1.96645,1.96615,1.9664,119600000.0
2006-12-21 06:55:00,1.96636,1.96645,1.96627,1.96627,131500001.0
2006-12-21 07:00:00,1.96638,1.96654,1.96627,1.9664,275599998.0
2006-12-21 07:05:00,1.96637,1.96645,1.9663,1.9664,222450000.0
2006-12-21 07:10:00,1.9664,1.9665,1.96618,1.9663,385999994.0
2006-12-21 07:15:00,1.96638,1.96658,1.96627,1.96647,271400002.0
2006-12-21 07:20:00,1.96648,1.96663,1.96617,1.96628,304600001.0
2006-12-21 07:25:00,1.96642,1.96658,1.96621,1.96645,239200000.0
2006-12-21 07:30:00,1.96648,1.96653,1.96617,1.96635,346899997.0
2006-12-21 07:35:00,1.96638,1.96644,1.96601,1.96643,399200001.0
2006-12-21 07:40:00,1.96621,1.96624,1.96571,1.96584,341900000.0
2006-12-21 07:45:00,1.96575,1.96579,1.96538,1.96571,258600002.0
2006-12-21 07:50:00,1.9657,1.96623,1.96567,1.96612,167199999.0
2006-12-21 07:55:00,1.96617,1.96639,1.96599,1.9663,202499999.0
2006-12-21 08:00:00,1.96632,1.96662,1.96625,1.96662,365400001.0
2006-12-21 08:05:00,1.96667,1.96695,1.96635,1.96683,298099997.0
2006-12-21 08:10:00,1.9668,1.96685,1.96617,1.96617,259700001.0
2006-12-21 08:15:00,1.96631,1.96658,1.96607,1.96655,231000000.0
2006-12-21 08:20:00,1.96647,1.96678,1.96631,1.96668,237599998.0
2006-12-21 08:25:00,1.96656,1.96685,1.96655,1.96674,304499996.0
2006-12-21 08:30:00,1.96672,1.96688,1.96654,1.9668,238600001.0
2006-12-21 08:35:00,1.96681,1.96681,1.96657,1.96659,171200001.0
2006-12-21 08:40:00,1.96653,1.96665,1.96641,1.96644,330700002.0
2006-12-21 08:45:00,1.96666,1.96666,1.96638,1.96652,286399997.0
2006-12-21 08:50:00,1.96648,1.96662,1.9659,1.96624,273800001.0
2006-12-21 08:55:00,1.96623,1.96623,1.96584,1.96593,313299998.0
2006-12-21 09:00:00,1.96594,1.9663,1.96594,1.96615,276046993.0
2006-12-21 09:05:00,1.96615,1.9663,1.96593,1.966,339900001.0
2006-12-21 09:10:00,1.96612,1.96635,1.96605,1.96635,395499996.0
2006-12-21 09:15:00,1.9663,1.96632,1.96612,1.96625,219699999.0
2006-12-21 09:20:00,1.96626,1.96633,1.96618,1.9662,169950000.0
2006-12-21 09:25:00,1.96613,1.96633,1.96601,1.96613,258099998.0
2006-12-21 09:30:00,1.96591,1.96591,1.96489,1.96491,283450002.0
2006-12-21 09:35:00,1.96482,1.96646,1.96474,1.96639,296800004.0
2006-12-21 09:40:00,1.96627,1.96695,1.96622,1.96695,386600000.0
2006-12-21 09:45:00,1.96707,1.96829,1.96707,1.96769,308600000.0
2006-12-21 09:50:00,1.96747,1.96812,1.96714,1.96812,264199999.0
2006-12-21 09:55:00,1.96812,1.9682,1.96762,1.96784,294500003.0
2006-12-21 10:00:00,1.96781,1.96795,1.96768,1.96777,345899998.0
2006-12-21 10:05:00,1.96782,1.9679,1.96768,1.9678,263200004.0
2006-12-21 10:10:00,1.96779,1.9679,1.96734,1.96766,317300000.0
2006-12-21 10:15:00,1.96755,1.96755,1.96688,1.96727,330899999.0
2006-12-21 10:20:00,1.96728,1.9681,1.96728,1.96807,372299999.0
2006-12-21 10:25:00,1.96801,1.96906,1.96783,1.96879,346500000.0
2006-12-21 10:30:00,1.96883,1.9691,1.96849,1.96905,268599999.0
2006-12-21 10:35:00,1.96905,1.9692,1.96891,1.96891,415899996.0
2006-12-21 10:40:00,1.96888,1.96923,1.96883,1.96894,299700001.0
2006-12-21 10:45:00,1.96889,1.96919,1.9687,1.96912,254099999.0
2006-12-21 10:50:00,1.96914,1.96921,1.96873,1.96887,255950000.0
2006-12-21 10:55:00,1.96887,1.96931,1.9687,1.96931,508100000.0
2006-12-21 11:00:00,1.96945,1.96949,1.96915,1.96915,441900000.0
2006-12-21 11:05:00,1.96923,1.9695,1.96923,1.96927,469699998.0
2006-12-21 11:10:00,1.96923,1.96923,1.96874,1.96888,241299998.0
2006-12-21 11:15:00,1.96897,1.96908,1.96861,1.96877,314800000.0
2006-12-21 11:20:00,1.96879,1.96896,1.96835,1.96835,236800000.0
2006-12-21 11:25:00,1.9682,1.9683,1.96724,1.96821,418199999.0
2006-12-21 11:30:00,1.96815,1.96915,1.96815,1.9689,334600001.0
2006-12-21 11:35:00,1.96892,1.96947,1.96859,1.96865,341699993.0
2006-12-21 11:40:00,1.96844,1.96844,1.96765,1.96836,347499999.0
2006-12-21 11:45:00,1.9682,1.96831,1.96744,1.96831,437199995.0
2006-12-21 11:50:00,1.96827,1.96873,1.96806,1.96862,407599997.0
2006-12-21 11:55:00,1.9687,1.9687,1.96819,1.96853,402300004.0
2006-12-21 12:00:00,1.96841,1.96841,1.96731,1.96745,331900000.0
2006-12-21 12:05:00,1.96732,1.96732,1.96673,1.96708,279399999.0
2006-12-21 12:10:00,1.96709,1.96763,1.967,1.96751,286600000.0
2006-12-21 12:15:00,1.9675,1.9675,1.96675,1.96693,231699999.0
2006-12-21 12:20:00,1.96706,1.96748,1.967,1.96738,286899999.0
2006-12-21 12:25:00,1.96738,1.96752,1.96722,1.96741,321199996.0
2006-12-21 12:30:00,1.96735,1.96739,1.96692,1.96692,374099998.0
2006-12-21 12:35:00,1.96698,1.96744,1.96492,1.96569,342599997.0
2006-12-21 12:40:00,1.96574,1.96574,1.96357,1.96388,460899998.0
2006-12-21 12:45:00,1.96412,1.96432,1.96364,1.96416,422799998.0
2006-12-21 12:50:00,1.9642,1.96555,1.96372,1.96555,422300000.0
2006-12-21 12:55:00,1.9658,1.96606,1.96513,1.96606,277000000.0
2006-12-21 13:00:00,1.96625,1.96625,1.96549,1.96573,343299998.0
2006-12-21 13:05:00,1.96571,1.9658,1.96537,1.96552,299699997.0
2006-12-21 13:10:00,1.96549,1.96557,1.96491,1.96505,309100001.0
2006-12-21 13:15:00,1.96514,1.96598,1.9645,1.96456,244499999.0
2006-12-21 13:20:00,1.96485,1.96509,1.96348,1.96353,290700001.0
2006-12-21 13:25:00,1.96372,1.964,1.96287,1.96287,353699994.0
2006-12-21 13:30:00,1.96291,1.96312,1.96232,1.96247,463199999.0
2006-12-21 13:35:00,1.9627,1.96336,1.96268,1.96301,349799998.0
2006-12-21 13:40:00,1.963,1.9632,1.96271,1.9629,357299999.0
2006-12-21 13:45:00,1.96276,1.96354,1.96276,1.96317,347600001.0
2006-12-21 13:50:00,1.9632,1.96366,1.96313,1.96347,339300001.0
2006-12-21 13:55:00,1.96343,1.96346,1.96205,1.96257,283799998.0
2006-12-21 14:00:00,1.9626,1.96282,1.96138,1.9628,395000006.0
2006-12-21 14:05:00,1.9629,1.96326,1.96283,1.96294,282899999.0
2006-12-21 14:10:00,1.96297,1.963,1.96257,1.9629,262299998.0
2006-12-21 14:15:00,1.96286,1.96286,1.96232,1.96268,216800001.0
2006-12-21 14:20:00,1.96271,1.96307,1.96256,1.96277,311899997.0
2006-12-21 14:25:00,1.9628,1.96296,1.96217,1.96246,306600002.0
2006-12-21 14:30:00,1.9625,1.9625,1.96197,1.96207,270100003.0
2006-12-21 14:35:00,1.96203,1.96211,1.96091,1.96105,318699997.0
2006-12-21 14:40:00,1.96117,1.96179,1.96117,1.96179,268300000.0
2006-12-21 14:45:00,1.96175,1.96208,1.96174,1.962,359799996.0
2006-12-21 14:50:00,1.96212,1.96215,1.96194,1.96207,300000000.0
2006-12-21 14:55:00,1.962,1.96212,1.96167,1.96177,296500002.0
2006-12-21 15:00:00,1.96181,1.96192,1.96152,1.96172,232600000.0
2006-12-21 15:05:00,1.96185,1.9623,1.96185,1.96199,280600000.0
2006-12-21 15:10:00,1.96186,1.96211,1.96164,1.96179,261099999.0
2006-12-21 15:15:00,1.96181,1.96196,1.96082,1.96101,426399999.0
2006-12-21 15:20:00,1.96093,1.96093,1.95959,1.96034,378799999.0
2006-12-21 15:25:00,1.96037,1.96066,1.95994,1.96003,375799998.0
2006-12-21 15:30:00,1.96045,1.96157,1.96045,1.9608,449800002.0
2006-12-21 15:35:00,1.9608,1.9608,1.9582,1.95886,327100001.0
2006-12-21 15:40:00,1.95894,1.95994,1.95867,1.9594,417600002.0
2006-12-21 15:45:00,1.9594,1.96012,1.95927,1.95951,357249999.0
2006-12-21 15:50:00,1.95956,1.96023,1.95956,1.96023,299800000.0
2006-12-21 15:55:00,1.96023,1.96093,1.96008,1.9604,330700001.0
2006-12-21 16:00:00,1.96038,1.96048,1.95992,1.96004,486600002.0
2006-12-21 16:05:00,1.96007,1.96018,1.9597,1.95974,461099998.0
2006-12-21 16:10:00,1.95974,1.96002,1.95949,1.96002,328799997.0
2006-12-21 16:15:00,1.96025,1.96038,1.96004,1.9601,370749996.0
2006-12-21 16:20:00,1.96019,1.96037,1.95997,1.96,184899999.0
2006-12-21 16:25:00,1.95996,1.96003,1.95859,1.95873,271799999.0
2006-12-21 16:30:00,1.95859,1.95923,1.95748,1.95752,335999999.0
2006-12-21 16:35:00,1.95732,1.95732,1.95578,1.95579,224250000.0
2006-12-21 16:40:00,1.9558,1.95719,1.95575,1.95719,379499999.0
2006-12-21 16:45:00,1.95725,1.95818,1.95725,1.95782,253899998.0
2006-12-21 16:50:00,1.95778,1.95851,1.95778,1.95804,412399996.0
2006-12-21 16:55:00,1.95803,1.95842,1.95788,1.95805,383700001.0
2006-12-21 17:00:00,1.95832,1.95844,1.95772,1.95786,388799998.0
2006-12-21 17:05:00,1.95789,1.95928,1.95789,1.95923,354900000.0
2006-12-21 17:10:00,1.95937,1.9594,1.95895,1.95918,294999997.0
2006-12-21 17:15:00,1.95907,1.95922,1.95893,1.95922,319899999.0
2006-12-21 17:20:00,1.95921,1.95943,1.95905,1.95924,269800002.0
2006-12-21 17:25:00,1.95914,1.95914,1.95862,1.95882,295946995.0
2006-12-21 17:30:00,1.95872,1.95918,1.95857,1.9586,324900002.0
2006-12-21 17:35:00,1.95852,1.95973,1.95845,1.95965,410046994.0
2006-12-21 17:40:00,1.95987,1.9604,1.95987,1.96018,338850000.0
2006-12-21 17:45:00,1.96017,1.96055,1.95997,1.96047,340499999.0
2006-12-21 17:50:00,1.96032,1.9606,1.96005,1.9606,335500001.0
2006-12-21 17:55:00,1.96075,1.96161,1.96075,1.96149,291500001.0
2006-12-21 18:00:00,1.9617,1.96206,1.96143,1.96152,4262599996.0
2006-12-21 18:05:00,1.96147,1.96164,1.9608,1.96093,5236349996.0
2006-12-21 18:10:00,1.96094,1.96111,1.95949,1.9595,3493999993.0
2006-12-21 18:15:00,1.95954,1.96078,1.95954,1.96066,3576349998.0
2006-12-21 18:20:00,1.96069,1.96087,1.96004,1.96029,3528899999.0
2006-12-21 18:25:00,1.96024,1.96079,1.9601,1.96065,3126249988.0
2006-12-21 18:30:00,1.96079,1.96093,1.96017,1.96026,2912199986.0
2006-12-21 18:35:00,1.96027,1.96051,1.96018,1.96044,1164399998.0
2006-12-21 18:40:00,1.96045,1.9613,1.96045,1.96103,1477299998.0
2006-12-21 18:45:00,1.96103,1.96113,1.96066,1.96069,1129699994.0
2006-12-21 18:50:00,1.96081,1.96171,1.96069,1.96163,1735549994.0
2006-12-21 18:55:00,1.96166,1.9618,1.96119,1.96168,2634219984.0
2006-12-21 19:00:00,1.96184,1.96325,1.96141,1.96223,1494900001.0
2006-12-21 19:05:00,1.9622,1.96235,1.96143,1.96161,1888000005.0
2006-12-21 19:10:00,1.96155,1.96188,1.96143,1.9618,1642149999.0
2006-12-21 19:15:00,1.96185,1.96231,1.96175,1.96225,1315499995.0
2006-12-21 19:20:00,1.96214,1.96247,1.96209,1.96209,1303099997.0
2006-12-21 19:25:00,1.96197,1.96197,1.96144,1.96145,1663099997.0
2006-12-21 19:30:00,1.96143,1.96143,1.96016,1.96082,1648199989.0
2006-12-21 19:35:00,1.96082,1.96097,1.95965,1.95994,1277799998.0
2006-12-21 19:40:00,1.95999,1.96002,1.95967,1.9599,1530500006.0
2006-12-21 19:45:00,1.95993,1.96014,1.9599,1.96002,1098899996.0
2006-12-21 19:50:00,1.96003,1.96021,1.9599,1.96007,1067400002.0
2006-12-21 19:55:00,1.96004,1.96013,1.9599,1.96002,1505300004.0
2006-12-21 20:00:00,1.95998,1.96077,1.95975,1.96058,712200003.0
2006-12-21 20:05:00,1.9606,1.96069,1.96009,1.96059,1135500001.0
2006-12-21 20:10:00,1.96063,1.96178,1.96063,1.96157,1030300001.0
2006-12-21 20:15:00,1.96155,1.96204,1.96137,1.96202,876399996.0
2006-12-21 20:20:00,1.96204,1.96222,1.96173,1.96203,1084700005.0
2006-12-21 20:25:00,1.96199,1.96209,1.96161,1.96162,1727800001.0
2006-12-21 20:30:00,1.96161,1.9621,1.96155,1.96208,2533149992.0
2006-12-21 20:35:00,1.96209,1.96247,1.96197,1.96208,1002399992.0
2006-12-21 20:40:00,1.9621,1.96231,1.96172,1.96195,1197799999.0
2006-12-21 20:45:00,1.96197,1.96204,1.9613,1.9616,938500002.0
2006-12-21 20:50:00,1.96162,1.96171,1.96139,1.96148,1738499997.0
2006-12-21 20:55:00,1.96151,1.96176,1.9615,1.96157,1952149998.0
2006-12-21 21:00:00,1.96163,1.96194,1.96149,1.9619,1295250002.0
2006-12-21 21:05:00,1.9619,1.96221,1.9619,1.9621,648949999.0
2006-12-21 21:10:00,1.96215,1.96225,1.96199,1.96207,871400004.0
2006-12-21 21:15:00,1.96211,1.96215,1.9618,1.96212,829300004.0
2006-12-21 21:20:00,1.96215,1.96224,1.96205,1.96211,902700001.0
2006-12-21 21:25:00,1.96212,1.96218,1.96168,1.96192,557999998.0
2006-12-21 21:30:00,1.96186,1.96192,1.96162,1.96162,946299996.0
2006-12-21 21:35:00,1.96166,1.96174,1.96117,1.96117,445400002.0
2006-12-21 21:40:00,1.96109,1.96183,1.96077,1.96169,642599996.0
2006-12-21 21:45:00,1.96165,1.96176,1.96162,1.96176,583599996.0
2006-12-21 21:50:00,1.96175,1.96178,1.96155,1.96156,326300000.0
2006-12-21 21:55:00,1.96158,1.96203,1.96158,1.96173,802999997.0
2006-12-21 22:00:00,1.96194,1.96213,1.96114,1.96132,793300001.0
2006-12-21 22:05:00,1.96138,1.96167,1.96113,1.96113,438899996.0
2006-12-21 22:10:00,1.96117,1.96146,1.96114,1.96143,343300000.0
2006-12-21 22:15:00,1.96137,1.96137,1.9605,1.96059,716400001.0
2006-12-21 22:20:00,1.96058,1.96073,1.96037,1.96055,539799999.0
2006-12-21 22:25:00,1.96057,1.96062,1.9603,1.9603,507499996.0
2006-12-21 22:30:00,1.96025,1.9603,1.96012,1.96018,620300000.0
2006-12-21 22:35:00,1.96024,1.96031,1.95975,1.9598,336199999.0
2006-12-21 22:40:00,1.95968,1.95995,1.95947,1.95964,484750001.0
2006-12-21 22:45:00,1.95963,1.95997,1.95963,1.95981,267500000.0
2006-12-21 22:50:00,1.95985,1.96004,1.95974,1.95993,175099999.0
2006-12-21 22:55:00,1.95992,1.96005,1.9597,1.95995,266800000.0
2006-12-21 23:00:00,1.9599,1.96055,1.95975,1.96051,232300000.0
2006-12-21 23:05:00,1.96067,1.96101,1.96047,1.96083,216400001.0
2006-12-21 23:10:00,1.96088,1.961,1.9607,1.961,390699999.0
2006-12-21 23:15:00,1.96097,1.96101,1.96048,1.96055,348799998.0
2006-12-21 23:20:00,1.96063,1.96071,1.9604,1.9607,203900001.0
2006-12-21 23:25:00,1.96065,1.96069,1.96044,1.96062,203700002.0
2006-12-21 23:30:00,1.96065,1.96075,1.96047,1.96065,317999996.0
2006-12-21 23:35:00,1.96065,1.96121,1.96056,1.96121,356700002.0
2006-12-21 23:40:00,1.96125,1.96132,1.961,1.96113,178999997.0
2006-12-21 23:45:00,1.9611,1.96118,1.96104,1.96107,306699997.0
2006-12-21 23:50:00,1.96108,1.96115,1.96094,1.96108,250699996.0
2006-12-21 23:55:00,1.9612,1.96153,1.96118,1.96147,231299999.0
2006-12-22 00:00:00,1.96128,1.96128,1.96085,1.96085,258000002.0
2006-12-22 00:05:00,1.96068,1.96077,1.96014,1.96067,250699998.0
2006-12-22 00:10:00,1.96074,1.96227,1.96062,1.96227,343400000.0
2006-12-22 00:15:00,1.96227,1.96245,1.96179,1.96179,260400000.0
2006-12-22 00:20:00,1.96172,1.96188,1.96167,1.9617,308900000.0
2006-12-22 00:25:00,1.96155,1.96189,1.96155,1.96183,321299997.0
2006-12-22 00:30:00,1.96185,1.9619,1.96151,1.96169,145850002.0
2006-12-22 00:35:00,1.96168,1.96175,1.96156,1.9617,261700001.0
2006-12-22 00:40:00,1.96175,1.96175,1.96147,1.9616,273900000.0
2006-12-22 00:45:00,1.96165,1.96189,1.96165,1.9617,330899997.0
2006-12-22 00:50:00,1.9618,1.96189,1.96162,1.96177,200200000.0
2006-12-22 00:55:00,1.9617,1.96177,1.96155,1.9617,258600001.0
2006-12-22 01:00:00,1.96164,1.96175,1.9616,1.96163,206800000.0
2006-12-22 01:05:00,1.96172,1.96177,1.96164,1.96175,222200003.0
2006-12-22 01:10:00,1.96175,1.96176,1.96167,1.96171,212999999.0
2006-12-22 01:15:00,1.96167,1.96185,1.96162,1.9618,146800001.0
2006-12-22 01:20:00,1.96176,1.9618,1.96166,1.96174,154500000.0
2006-12-22 01:25:00,1.96172,1.96182,1.96161,1.9618,261700000.0
2006-12-22 01:30:00,1.96185,1.96214,1.96175,1.96205,193900002.0
2006-12-22 01:35:00,1.96197,1.96214,1.96195,1.962,206499998.0
2006-12-22 01:40:00,1.96199,1.96202,1.96122,1.96156,257300002.0
2006-12-22 01:45:00,1.96155,1.96227,1.96147,1.96205,351299998.0
2006-12-22 01:50:00,1.96207,1.9621,1.96189,1.96198,329899999.0
2006-12-22 01:55:00,1.96196,1.962,1.96173,1.962,134600001.0
2006-12-22 02:00:00,1.962,1.96217,1.96194,1.96217,328500003.0
2006-12-22 02:05:00,1.96212,1.96222,1.96202,1.96215,180700003.0
2006-12-22 02:10:00,1.96225,1.96225,1.96197,1.962,253599999.0
2006-12-22 02:15:00,1.96213,1.96225,1.96197,1.96218,239070002.0
2006-12-22 02:20:00,1.96213,1.96248,1.962,1.96233,319199996.0
2006-12-22 02:25:00,1.96225,1.96234,1.96204,1.96225,238599998.0
2006-12-22 02:30:00,1.96215,1.96238,1.96183,1.96226,253800002.0
2006-12-22 02:35:00,1.96219,1.96235,1.96219,1.96233,224100003.0
2006-12-22 02:40:00,1.9622,1.96227,1.96205,1.96217,272799999.0
2006-12-22 02:45:00,1.96203,1.96213,1.9616,1.96206,374200004.0
2006-12-22 02:50:00,1.96202,1.96239,1.96192,1.96239,257799999.0
2006-12-22 02:55:00,1.96218,1.96254,1.96209,1.96241,392299999.0
2006-12-22 03:00:00,1.9625,1.96261,1.96234,1.96261,281700002.0
2006-12-22 03:05:00,1.96248,1.96275,1.96218,1.96255,262600002.0
2006-12-22 03:10:00,1.96252,1.96258,1.96239,1.96248,295400001.0
2006-12-22 03:15:00,1.96253,1.96255,1.96242,1.96242,189900004.0
2006-12-22 03:20:00,1.96241,1.96253,1.96236,1.96239,231699999.0
2006-12-22 03:25:00,1.96242,1.96255,1.96242,1.96246,239099995.0
2006-12-22 03:30:00,1.96251,1.96262,1.96242,1.96242,226999999.0
2006-12-22 03:35:00,1.96248,1.96253,1.9623,1.96243,267099997.0
2006-12-22 03:40:00,1.96247,1.96253,1.96238,1.9625,139800001.0
2006-12-22 03:45:00,1.96247,1.96257,1.96238,1.96252,251100000.0
2006-12-22 03:50:00,1.96246,1.96249,1.96227,1.96227,266500000.0
2006-12-22 03:55:00,1.9623,1.96267,1.9623,1.9625,241700000.0
2006-12-22 04:00:00,1.96249,1.96255,1.96244,1.9625,130300002.0
2006-12-22 04:05:00,1.9625,1.96259,1.96234,1.9624,314599998.0
2006-12-22 04:10:00,1.96239,1.96257,1.96227,1.9624,302000001.0
2006-12-22 04:15:00,1.9625,1.96261,1.96237,1.96244,279149997.0
2006-12-22 04:20:00,1.96235,1.96244,1.9622,1.96228,247499998.0
2006-12-22 04:25:00,1.9623,1.96247,1.96221,1.96245,352099999.0
2006-12-22 04:30:00,1.96242,1.96243,1.96218,1.96243,161000001.0
2006-12-22 04:35:00,1.96246,1.96255,1.96229,1.9625,248600002.0
2006-12-22 04:40:00,1.96253,1.96259,1.96235,1.96248,340799995.0
2006-12-22 04:45:00,1.96256,1.96275,1.96248,1.96255,160100001.0
2006-12-22 04:50:00,1.96262,1.9629,1.96262,1.96285,272199996.0
2006-12-22 04:55:00,1.96273,1.96304,1.96272,1.96301,207700001.0
2006-12-22 05:00:00,1.96303,1.96304,1.96257,1.96264,307399998.0
2006-12-22 05:05:00,1.96255,1.96265,1.96245,1.96252,147300002.0
2006-12-22 05:10:00,1.96251,1.96258,1.96234,1.9624,368200001.0
2006-12-22 05:15:00,1.96243,1.96266,1.96234,1.96251,285400001.0
2006-12-22 05:20:00,1.96244,1.96253,1.96235,1.9624,200400000.0
2006-12-22 05:25:00,1.96241,1.96243,1.96202,1.9621,355700002.0
2006-12-22 05:30:00,1.96209,1.96234,1.962,1.96234,278599998.0
2006-12-22 05:35:00,1.96202,1.96263,1.96151,1.96253,291700000.0
2006-12-22 05:40:00,1.9626,1.963,1.96252,1.96252,248700000.0
2006-12-22 05:45:00,1.96245,1.96263,1.96232,1.9624,216599999.0
2006-12-22 05:50:00,1.96247,1.9625,1.9623,1.96245,168600000.0
2006-12-22 05:55:00,1.9624,1.96254,1.96234,1.96242,234400002.0
2006-12-22 06:00:00,1.96245,1.96253,1.96214,1.96249,281899999.0
2006-12-22 06:05:00,1.96272,1.96311,1.96269,1.96271,427999999.0
2006-12-22 06:10:00,1.96272,1.96299,1.96269,1.9628,263700001.0
2006-12-22 06:15:00,1.9628,1.96288,1.96256,1.96269,273200000.0
2006-12-22 06:20:00,1.96265,1.9628,1.9626,1.9628,332499996.0
2006-12-22 06:25:00,1.96294,1.96317,1.96274,1.96317,159199998.0
2006-12-22 06:30:00,1.96309,1.96309,1.96295,1.963,346550001.0
2006-12-22 06:35:00,1.96297,1.96305,1.9629,1.96295,87700001.0
2006-12-22 06:40:00,1.96295,1.96312,1.96292,1.96308,231800000.0
2006-12-22 06:45:00,1.96308,1.96318,1.96294,1.96305,226999998.0
2006-12-22 06:50:00,1.96309,1.96322,1.96285,1.96315,201700000.0
2006-12-22 06:55:00,1.9631,1.96322,1.96295,1.96303,137499999.0
2006-12-22 07:00:00,1.96316,1.96331,1.96309,1.96316,326499999.0
2006-12-22 07:05:00,1.96314,1.96328,1.9631,1.96325,247000003.0
2006-12-22 07:10:00,1.96323,1.96332,1.96301,1.96322,263499999.0
2006-12-22 07:15:00,1.9633,1.96338,1.96317,1.96321,257700001.0
2006-12-22 07:20:00,1.96322,1.96332,1.96314,1.9632,419099998.0
2006-12-22 07:25:00,1.9632,1.9633,1.96312,1.96319,257800001.0
2006-12-22 07:30:00,1.96316,1.96316,1.96227,1.96237,427599998.0
2006-12-22 07:35:00,1.9625,1.96281,1.96236,1.96253,325399996.0
2006-12-22 07:40:00,1.96255,1.96278,1.96243,1.96255,258599998.0
2006-12-22 07:45:00,1.96265,1.96309,1.96257,1.96299,300799999.0
2006-12-22 07:50:00,1.96293,1.96303,1.96285,1.96292,113000002.0
2006-12-22 07:55:00,1.9629,1.96298,1.96262,1.96276,100500001.0
2006-12-22 08:00:00,1.96271,1.96286,1.96267,1.96285,268200000.0
2006-12-22 08:05:00,1.96291,1.96291,1.96255,1.96272,281299998.0
2006-12-22 08:10:00,1.9627,1.96306,1.96267,1.96301,236699999.0
2006-12-22 08:15:00,1.96313,1.96313,1.96297,1.96313,252300003.0
2006-12-22 08:20:00,1.96317,1.96325,1.96299,1.96314,245899999.0
2006-12-22 08:25:00,1.96308,1.96318,1.96297,1.9631,308000002.0
2006-12-22 08:30:00,1.96307,1.96307,1.96286,1.96297,238100001.0
2006-12-22 08:35:00,1.96305,1.96308,1.96284,1.96296,203600000.0
2006-12-22 08:40:00,1.96295,1.9632,1.96295,1.96299,378800000.0
2006-12-22 08:45:00,1.96311,1.96318,1.96287,1.96304,253199999.0
2006-12-22 08:50:00,1.9631,1.96315,1.96282,1.96315,212899998.0
2006-12-22 08:55:00,1.9632,1.96322,1.96294,1.9631,181199999.0
2006-12-22 09:00:00,1.96314,1.96327,1.96305,1.96305,317400001.0
2006-12-22 09:05:00,1.96312,1.96336,1.96305,1.96313,349599997.0
2006-12-22 09:10:00,1.96309,1.96327,1.96297,1.96326,229200001.0
2006-12-22 09:15:00,1.96326,1.96415,1.96317,1.96401,325599999.0
2006-12-22 09:20:00,1.964,1.9643,1.96398,1.96415,328099998.0
2006-12-22 09:25:00,1.96409,1.96433,1.96409,1.96422,196796992.0
2006-12-22 09:30:00,1.96415,1.96481,1.96415,1.96458,413099996.0
2006-12-22 09:35:00,1.9646,1.96465,1.96419,1.96422,271000001.0
2006-12-22 09:40:00,1.96412,1.96427,1.96377,1.96413,307399999.0
2006-12-22 09:45:00,1.96412,1.96433,1.96412,1.96416,331399999.0
2006-12-22 09:50:00,1.96418,1.96422,1.96397,1.96414,375799998.0
2006-12-22 09:55:00,1.9642,1.96425,1.96398,1.96413,366200004.0
2006-12-22 10:00:00,1.96407,1.96425,1.96366,1.96425,198099999.0
2006-12-22 10:05:00,1.96428,1.96428,1.96276,1.96285,252800000.0
2006-12-22 10:10:00,1.96299,1.9634,1.96289,1.96335,345700002.0
2006-12-22 10:15:00,1.96331,1.96331,1.96296,1.96324,250900000.0
2006-12-22 10:20:00,1.96318,1.96434,1.96312,1.96405,338100000.0
2006-12-22 10:25:00,1.96408,1.9642,1.96387,1.96389,231100002.0
2006-12-22 10:30:00,1.96394,1.96409,1.96371,1.96396,403199999.0
2006-12-22 10:35:00,1.96407,1.96441,1.96391,1.96391,325699999.0
2006-12-22 10:40:00,1.96407,1.96439,1.96399,1.96423,279499999.0
2006-12-22 10:45:00,1.9642,1.96433,1.96387,1.96433,225200000.0
2006-12-22 10:50:00,1.96453,1.96582,1.96453,1.96582,245649998.0
2006-12-22 10:55:00,1.96589,1.96592,1.96556,1.96577,432900002.0
2006-12-22 11:00:00,1.96552,1.96575,1.96393,1.96433,320600002.0
2006-12-22 11:05:00,1.96437,1.9645,1.96386,1.96442,310099999.0
2006-12-22 11:10:00,1.96432,1.96475,1.96431,1.96475,384900003.0
2006-12-22 11:15:00,1.96472,1.96543,1.96469,1.9653,351700000.0
2006-12-22 11:20:00,1.96527,1.96544,1.96519,1.96525,387800001.0
2006-12-22 11:25:00,1.96516,1.96534,1.96508,1.96516,297100000.0
2006-12-22 11:30:00,1.9651,1.96515,1.96489,1.96497,446999998.0
2006-12-22 11:35:00,1.96496,1.96531,1.96491,1.96527,338300001.0
2006-12-22 11:40:00,1.96515,1.96526,1.96486,1.9651,351699998.0
2006-12-22 11:45:00,1.96507,1.96513,1.96485,1.96502,296399998.0
2006-12-22 11:50:00,1.96498,1.96536,1.9649,1.96515,317300002.0
2006-12-22 11:55:00,1.96506,1.96807,1.96496,1.96687,338599999.0
2006-12-22 12:00:00,1.96702,1.96718,1.96648,1.96681,289299999.0
2006-12-22 12:05:00,1.96694,1.96722,1.96616,1.96668,309299998.0
2006-12-22 12:10:00,1.96665,1.96752,1.96665,1.96687,281400003.0
2006-12-22 12:15:00,1.96691,1.96745,1.96679,1.96708,296700001.0
2006-12-22 12:20:00,1.96712,1.96712,1.96687,1.967,280300002.0
2006-12-22 12:25:00,1.96707,1.96726,1.96633,1.96633,420800006.0
2006-12-22 12:30:00,1.96622,1.96661,1.96621,1.96633,628099999.0
2006-12-22 12:35:00,1.9664,1.96741,1.96628,1.96704,304699998.0
2006-12-22 12:40:00,1.96713,1.96736,1.96678,1.96707,320499999.0
2006-12-22 12:45:00,1.96722,1.96786,1.96722,1.96767,420200002.0
2006-12-22 12:50:00,1.96767,1.96767,1.96668,1.96669,363500000.0
2006-12-22 12:55:00,1.96664,1.9668,1.96587,1.96616,290800000.0
2006-12-22 13:00:00,1.9663,1.96649,1.96605,1.96605,339299998.0
2006-12-22 13:05:00,1.96589,1.96602,1.96498,1.96562,315200001.0
2006-12-22 13:10:00,1.9655,1.96559,1.96337,1.96343,396899998.0
2006-12-22 13:15:00,1.96355,1.96585,1.96333,1.96569,322199999.0
2006-12-22 13:20:00,1.96572,1.96595,1.96501,1.96519,198199999.0
2006-12-22 13:25:00,1.96524,1.96532,1.96452,1.9649,353899999.0
2006-12-22 13:30:00,1.96486,1.96506,1.96409,1.9648,319800003.0
2006-12-22 13:35:00,1.96473,1.96566,1.96467,1.9654,327599999.0
2006-12-22 13:40:00,1.96543,1.96588,1.96539,1.96559,489000002.0
2006-12-22 13:45:00,1.96545,1.96595,1.96514,1.96595,298600001.0
2006-12-22 13:50:00,1.96592,1.96592,1.96516,1.96532,442400005.0
2006-12-22 13:55:00,1.9653,1.96545,1.96478,1.96478,357200002.0
2006-12-22 14:00:00,1.96487,1.96541,1.96487,1.96541,244400000.0
2006-12-22 14:05:00,1.9654,1.9656,1.96511,1.96535,364399997.0
2006-12-22 14:10:00,1.96535,1.9655,1.96527,1.96532,281100003.0
2006-12-22 14:15:00,1.96532,1.96544,1.96524,1.96524,368899997.0
2006-12-22 14:20:00,1.9652,1.96571,1.96478,1.9648,274300000.0
2006-12-22 14:25:00,1.96486,1.96506,1.96426,1.96439,333499999.0
2006-12-22 14:30:00,1.9645,1.96529,1.9645,1.96499,325599997.0
2006-12-22 14:35:00,1.96495,1.96498,1.9647,1.96487,309500000.0
2006-12-22 14:40:00,1.96479,1.96498,1.96445,1.96498,213600000.0
2006-12-22 14:45:00,1.96507,1.96523,1.96474,1.96474,322699999.0
2006-12-22 14:50:00,1.96482,1.96541,1.96454,1.96525,316200000.0
2006-12-22 14:55:00,1.96532,1.96533,1.9648,1.9649,352699999.0
2006-12-22 15:00:00,1.96485,1.96507,1.9646,1.9646,240499998.0
2006-12-22 15:05:00,1.96447,1.96471,1.96428,1.96463,208200000.0
2006-12-22 15:10:00,1.96455,1.96479,1.96437,1.96442,263399998.0
2006-12-22 15:15:00,1.96442,1.96571,1.96435,1.96563,313700000.0
2006-12-22 15:20:00,1.96571,1.96578,1.96537,1.96555,338900004.0
2006-12-22 15:25:00,1.96551,1.96551,1.96389,1.96389,300899998.0
2006-12-22 15:30:00,1.96383,1.96637,1.96383,1.96539,397800002.0
2006-12-22 15:35:00,1.96575,1.96672,1.96545,1.96589,365600000.0
2006-12-22 15:40:00,1.96583,1.9673,1.96578,1.96699,430799996.0
2006-12-22 15:45:00,1.96702,1.96728,1.96636,1.96718,410299998.0
2006-12-22 15:50:00,1.96691,1.96703,1.96518,1.96518,279399999.0
2006-12-22 15:55:00,1.9652,1.96553,1.96461,1.96468,360400005.0
2006-12-22 16:00:00,1.96473,1.96563,1.96439,1.96472,440900001.0
2006-12-22 16:05:00,1.96472,1.96478,1.96368,1.96446,216299999.0
2006-12-22 16:10:00,1.96478,1.96515,1.96468,1.96511,385399998.0
2006-12-22 16:15:00,1.96501,1.96501,1.96379,1.96409,319999996.0
2006-12-22 16:20:00,1.96387,1.96387,1.96246,1.96246,256600000.0
2006-12-22 16:25:00,1.96211,1.96237,1.96118,1.96237,242599998.0
2006-12-22 16:30:00,1.96242,1.9626,1.96173,1.96208,299000000.0
2006-12-22 16:35:00,1.96206,1.96231,1.96203,1.96209,390800004.0
2006-12-22 16:40:00,1.96198,1.96241,1.96193,1.96225,430470000.0
2006-12-22 16:45:00,1.96218,1.9623,1.96185,1.96221,314099996.0
2006-12-22 16:50:00,1.96235,1.9628,1.96216,1.96271,397500000.0
2006-12-22 16:55:00,1.9628,1.9628,1.95956,1.96187,216600001.0
2006-12-22 17:00:00,1.96143,1.96156,1.95979,1.96016,379199998.0
2006-12-22 17:05:00,1.9603,1.96119,1.96029,1.96077,297400002.0
2006-12-22 17:10:00,1.96063,1.96094,1.95956,1.9596,396000002.0
2006-12-22 17:15:00,1.95971,1.96091,1.95971,1.96068,258199996.0
2006-12-22 17:20:00,1.96052,1.96064,1.95859,1.95898,312500000.0
2006-12-22 17:25:00,1.959,1.959,1.95726,1.95851,318900003.0
2006-12-22 17:30:00,1.95832,1.95885,1.95778,1.95885,287800000.0
2006-12-22 17:35:00,1.95887,1.95932,1.95887,1.95924,271399999.0
2006-12-22 17:40:00,1.95914,1.95918,1.9585,1.95877,234900000.0
2006-12-22 17:45:00,1.95874,1.9589,1.95786,1.95786,362199998.0
2006-12-22 17:50:00,1.95775,1.95835,1.95773,1.95792,328499998.0
2006-12-22 17:55:00,1.95795,1.95958,1.95724,1.95958,328699993.0
2006-12-22 18:00:00,1.95985,1.96019,1.95979,1.96002,4390149996.0
2006-12-22 18:05:00,1.96002,1.96069,1.95999,1.96005,5367597012.0
2006-12-22 18:10:00,1.96008,1.96056,1.95998,1.96041,3402249995.0
2006-12-22 18:15:00,1.96052,1.96199,1.96048,1.96156,3611800003.0
2006-12-22 18:20:00,1.96149,1.96149,1.95918,1.95945,3472650006.0
2006-12-22 18:25:00,1.95937,1.96068,1.95937,1.9602,3144899999.0
2006-12-22 18:30:00,1.9602,1.96075,1.95971,1.9598,3278699995.0
2006-12-22 18:35:00,1.95973,1.96005,1.95855,1.95869,1095699997.0
2006-12-22 18:40:00,1.95863,1.95889,1.9581,1.95854,1332799990.0
2006-12-22 18:45:00,1.9584,1.95861,1.9577,1.9578,930100000.0
2006-12-22 18:50:00,1.9578,1.95788,1.95697,1.95769,1977199997.0
2006-12-22 18:55:00,1.95777,1.95785,1.9568,1.9568,2505049997.0
2006-12-22 19:00:00,1.95672,1.95703,1.95581,1.95627,1521400003.0
2006-12-22 19:05:00,1.95636,1.95749,1.95608,1.95661,1874800004.0
2006-12-22 19:10:00,1.95662,1.95668,1.9561,1.95652,1557900002.0
2006-12-22 19:15:00,1.95655,1.95682,1.95639,1.95668,1365999999.0
2006-12-22 19:20:00,1.95663,1.95711,1.95663,1.95677,1573999999.0
2006-12-22 19:25:00,1.95677,1.95683,1.95594,1.95628,1680200005.0
2006-12-22 19:30:00,1.95625,1.9566,1.95622,1.95646,1569346995.0
2006-12-22 19:35:00,1.95645,1.95685,1.95636,1.95636,1250347001.0
2006-12-22 19:40:00,1.95635,1.95658,1.95618,1.95642,1452800005.0
2006-12-22 19:45:00,1.95645,1.95713,1.95627,1.95653,1181999999.0
2006-12-22 19:50:00,1.95665,1.95676,1.95616,1.95637,1022999997.0
2006-12-22 19:55:00,1.95634,1.95651,1.95614,1.95625,1454699998.0
2006-12-22 20:00:00,1.95634,1.95642,1.95595,1.95607,793600005.0
2006-12-22 20:05:00,1.9561,1.95634,1.956,1.95603,1052599993.0
2006-12-22 20:10:00,1.95602,1.95624,1.956,1.95608,908000000.0
2006-12-22 20:15:00,1.9561,1.9562,1.95597,1.95607,929799997.0
2006-12-22 20:20:00,1.956,1.95619,1.95595,1.95614,894500000.0
2006-12-22 20:25:00,1.95615,1.95645,1.95596,1.9561,1725750002.0
2006-12-22 20:30:00,1.95609,1.95622,1.95601,1.9561,2626699993.0
2006-12-22 20:35:00,1.95608,1.9566,1.95605,1.9564,946500000.0
2006-12-22 20:40:00,1.95643,1.95664,1.95632,1.95654,1062799999.0
2006-12-22 20:45:00,1.95649,1.95715,1.95644,1.95715,862899998.0
2006-12-22 20:50:00,1.95725,1.95762,1.95721,1.95747,1819599997.0
2006-12-22 20:55:00,1.95751,1.95793,1.95751,1.95788,2127570001.0
2006-12-22 21:00:00,1.958,1.95927,1.958,1.95881,1300200005.0
2006-12-22 21:05:00,1.95879,1.95879,1.95832,1.95855,748699999.0
2006-12-22 21:10:00,1.95882,1.95882,1.95831,1.95831,893299999.0
2006-12-22 21:15:00,1.9585,1.95892,1.95848,1.95848,551200000.0
2006-12-22 21:20:00,1.95849,1.9589,1.95844,1.95869,818050001.0
2006-12-22 21:25:00,1.95868,1.95884,1.95859,1.95875,663700005.0
2006-12-22 21:30:00,1.95877,1.95884,1.95857,1.95864,930699999.0
2006-12-22 21:35:00,1.95873,1.95905,1.95872,1.95893,528700001.0
2006-12-22 21:40:00,1.95881,1.95915,1.95873,1.95904,559900003.0
2006-12-22 21:45:00,1.95903,1.95922,1.9589,1.95902,684700002.0
2006-12-22 21:50:00,1.95889,1.95989,1.95889,1.95965,588100005.0
2006-12-22 21:55:00,1.95962,1.96024,1.95947,1.96022,907000002.0
2006-12-22 22:00:00,1.96028,1.96034,1.96007,1.96028,1004600000.0
2006-12-22 22:05:00,1.96028,1.96028,1.95975,1.95983,364100001.0
2006-12-22 22:10:00,1.95978,1.96001,1.95971,1.95996,463200000.0
2006-12-22 22:15:00,1.96003,1.96014,1.95966,1.95982,760599996.0
2006-12-22 22:20:00,1.95982,1.95995,1.9595,1.95969,579599999.0
2006-12-22 22:25:00,1.95982,1.95987,1.95956,1.95975,562099993.0
2006-12-22 22:30:00,1.95978,1.95987,1.95966,1.95972,640400003.0
2006-12-22 22:35:00,1.95977,1.95989,1.9589,1.9589,289200000.0
2006-12-22 22:40:00,1.95895,1.95946,1.95895,1.9591,376500001.0
2006-12-22 22:45:00,1.95912,1.9595,1.95908,1.95924,348300001.0
2006-12-22 22:50:00,1.95923,1.95936,1.95895,1.95924,368500002.0
2006-12-22 22:55:00,1.95928,1.9594,1.95904,1.95912,382499998.0
2006-12-22 23:00:00,1.95908,1.95945,1.95897,1.95938,328200001.0
2006-12-22 23:05:00,1.95927,1.95941,1.95909,1.9592,305200001.0
2006-12-22 23:10:00,1.95918,1.9593,1.95878,1.95893,335799996.0
2006-12-22 23:15:00,1.95884,1.95941,1.9588,1.95923,271299999.0
2006-12-22 23:20:00,1.95942,1.95944,1.95901,1.95925,338800001.0
2006-12-22 23:25:00,1.95918,1.95924,1.9583,1.959,232900000.0
2006-12-22 23:30:00,1.95909,1.95909,1.95876,1.95882,296800000.0
2006-12-22 23:35:00,1.95878,1.95891,1.95827,1.95827,277900000.0
2006-12-22 23:40:00,1.95838,1.95928,1.95838,1.95892,361399999.0
2006-12-22 23:45:00,1.95894,1.95894,1.95831,1.95878,255199999.0
2006-12-22 23:50:00,1.95857,1.95883,1.95845,1.95867,346400000.0
2006-12-22 23:55:00,1.95841,1.95841,1.9577,1.95778,207000000.0
2006-12-25 02:00:00,1.9591,1.95976,1.95868,1.95869,370499996.0
2006-12-25 02:05:00,1.95877,1.95909,1.95788,1.95843,465999998.0
2006-12-25 02:10:00,1.95849,1.95861,1.95698,1.95707,309899999.0
2006-12-25 02:15:00,1.95747,1.95802,1.95712,1.95752,386800001.0
2006-12-25 02:20:00,1.95762,1.95786,1.95741,1.95783,294900000.0
2006-12-25 02:25:00,1.95778,1.9579,1.95735,1.95765,192800000.0
2006-12-25 02:30:00,1.95762,1.95791,1.95737,1.95782,264799999.0
2006-12-25 02:35:00,1.9578,1.9579,1.95727,1.9575,347699999.0
2006-12-25 02:40:00,1.95738,1.95774,1.95723,1.95735,394800001.0
2006-12-25 02:45:00,1.95753,1.95784,1.95732,1.95761,343600000.0
2006-12-25 02:50:00,1.95766,1.95851,1.95738,1.95847,374500000.0
2006-12-25 02:55:00,1.95882,1.95886,1.95785,1.95812,347099999.0
2006-12-25 03:00:00,1.95805,1.95836,1.9578,1.95782,353699999.0
2006-12-25 03:05:00,1.95783,1.95853,1.95778,1.95843,341100001.0
2006-12-25 03:10:00,1.95835,1.95845,1.95778,1.95815,274800002.0
2006-12-25 03:15:00,1.9582,1.95838,1.9578,1.9579,405599997.0
2006-12-25 03:20:00,1.95796,1.95837,1.95744,1.95797,261000001.0
2006-12-25 03:25:00,1.95807,1.95857,1.9576,1.95808,399000002.0
2006-12-25 03:30:00,1.95795,1.95805,1.9574,1.95796,414700003.0
2006-12-25 03:35:00,1.95805,1.95809,1.95747,1.95765,326199997.0
2006-12-25 03:40:00,1.95782,1.95793,1.95725,1.95725,420800002.0
2006-12-25 03:45:00,1.95723,1.95778,1.95722,1.95759,315500003.0
2006-12-25 03:50:00,1.95745,1.95773,1.95718,1.95718,424200001.0
2006-12-25 03:55:00,1.95726,1.95747,1.957,1.95725,272000002.0
2006-12-25 04:00:00,1.95733,1.95741,1.95664,1.95705,319700000.0
2006-12-25 04:05:00,1.95673,1.95681,1.95627,1.95671,276399999.0
2006-12-25 04:10:00,1.95675,1.95716,1.95667,1.95692,248549996.0
2006-12-25 04:15:00,1.95698,1.95725,1.95684,1.95702,415999996.0
2006-12-25 04:20:00,1.95705,1.95729,1.95675,1.95681,341999998.0
2006-12-25 04:25:00,1.95693,1.95718,1.95679,1.9569,383600000.0
2006-12-25 04:30:00,1.95689,1.95716,1.95659,1.95715,284199999.0
2006-12-25 04:35:00,1.9566,1.95684,1.95656,1.95671,207700000.0
2006-12-25 04:40:00,1.95676,1.9572,1.95662,1.9568,285899998.0
2006-12-25 04:45:00,1.95697,1.95712,1.95668,1.95673,354700000.0
2006-12-25 04:50:00,1.95668,1.95719,1.95667,1.95683,387099998.0
2006-12-25 04:55:00,1.95674,1.95729,1.9566,1.9571,163700000.0
2006-12-25 05:00:00,1.95708,1.95724,1.95663,1.95669,504299995.0
2006-12-25 05:05:00,1.9564,1.9566,1.95599,1.95599,415099999.0
2006-12-25 05:10:00,1.95615,1.9565,1.9559,1.95643,269600004.0
2006-12-25 05:15:00,1.95638,1.95687,1.95632,1.95674,354400003.0
2006-12-25 05:20:00,1.95682,1.95713,1.95671,1.95684,441500002.0
2006-12-25 05:25:00,1.95695,1.95695,1.9563,1.95635,298799999.0
2006-12-25 05:30:00,1.95664,1.95694,1.95626,1.95675,336700000.0
2006-12-25 05:35:00,1.95682,1.95691,1.95629,1.95675,451100001.0
2006-12-25 05:40:00,1.95655,1.95697,1.95638,1.95664,388100001.0
2006-12-25 05:45:00,1.95658,1.95719,1.95648,1.95697,268000003.0
2006-12-25 05:50:00,1.95673,1.95704,1.95634,1.95694,378899998.0
2006-12-25 05:55:00,1.95682,1.9569,1.956,1.95643,338200003.0
2006-12-25 06:00:00,1.95636,1.95668,1.95577,1.95632,326000000.0
2006-12-25 06:05:00,1.95605,1.95669,1.95565,1.95565,397199999.0
2006-12-25 06:10:00,1.95557,1.95643,1.95549,1.95631,418100000.0
2006-12-25 06:15:00,1.95603,1.95628,1.95561,1.95572,293000003.0
2006-12-25 06:20:00,1.95576,1.95638,1.95567,1.95602,425500001.0
2006-12-25 06:25:00,1.95618,1.95637,1.95578,1.95614,412499997.0
2006-12-25 06:30:00,1.95614,1.95628,1.95568,1.95622,322499999.0
2006-12-25 06:35:00,1.9563,1.95644,1.95573,1.9564,307600001.0
2006-12-25 06:40:00,1.9563,1.95651,1.95575,1.95651,312799999.0
2006-12-25 06:45:00,1.95642,1.95643,1.95574,1.95587,293300001.0
2006-12-25 06:50:00,1.95585,1.95633,1.95568,1.9557,512399998.0
2006-12-25 06:55:00,1.95578,1.9564,1.95572,1.95623,299800003.0
2006-12-25 07:00:00,1.95625,1.95653,1.95591,1.95639,354699999.0
2006-12-25 07:05:00,1.95613,1.95642,1.95587,1.95607,463799999.0
2006-12-25 07:10:00,1.95608,1.95652,1.95578,1.95636,341899998.0
2006-12-25 07:15:00,1.95628,1.95652,1.95569,1.956,400300003.0
2006-12-25 07:20:00,1.95583,1.9562,1.95567,1.95588,266600000.0
2006-12-25 07:25:00,1.95568,1.95622,1.95555,1.95563,405499998.0
2006-12-25 07:30:00,1.95605,1.95648,1.95574,1.95641,331300000.0
2006-12-25 07:35:00,1.95635,1.95669,1.95596,1.95623,468899999.0
2006-12-25 07:40:00,1.95625,1.95629,1.95551,1.95603,407900001.0
2006-12-25 07:45:00,1.95612,1.95626,1.95561,1.95611,341200001.0
2006-12-25 07:50:00,1.95638,1.95663,1.95592,1.95621,333400003.0
2006-12-25 07:55:00,1.95643,1.95677,1.95623,1.9567,227799997.0
2006-12-25 08:00:00,1.95647,1.95704,1.95612,1.95656,344999998.0
2006-12-25 08:05:00,1.95677,1.95714,1.95642,1.9569,342799999.0
2006-12-25 08:10:00,1.95667,1.95748,1.95636,1.95695,291999999.0
2006-12-25 08:15:00,1.95712,1.95746,1.95674,1.95726,329400002.0
2006-12-25 08:20:00,1.95732,1.95743,1.95673,1.95727,333799999.0
2006-12-25 08:25:00,1.95718,1.95816,1.95714,1.95807,287700003.0
2006-12-25 08:30:00,1.95814,1.95833,1.95771,1.95821,437699993.0
2006-12-25 08:35:00,1.95822,1.95845,1.9579,1.95833,398600000.0
2006-12-25 08:40:00,1.95835,1.95865,1.95766,1.95766,457100000.0
2006-12-25 08:45:00,1.95775,1.95894,1.95775,1.95886,233100000.0
2006-12-25 08:50:00,1.95893,1.95899,1.95758,1.95858,384300001.0
2006-12-25 08:55:00,1.95858,1.95922,1.95812,1.95838,270099998.0
2006-12-25 09:00:00,1.95843,1.95884,1.95804,1.95804,406900002.0
2006-12-25 09:05:00,1.95825,1.9592,1.95825,1.95917,316899998.0
2006-12-25 09:10:00,1.959,1.95917,1.95821,1.95917,355999997.0
2006-12-25 09:15:00,1.95912,1.95956,1.95874,1.95927,370699995.0
2006-12-25 09:20:00,1.95947,1.96034,1.95853,1.95893,262000000.0
2006-12-25 09:25:00,1.95893,1.95954,1.95875,1.95908,353899997.0
2006-12-25 09:30:00,1.95917,1.96034,1.95899,1.95962,272699996.0
2006-12-25 09:35:00,1.95952,1.95983,1.95898,1.95908,338799997.0
2006-12-25 09:40:00,1.95888,1.95925,1.95867,1.9591,367800000.0
2006-12-25 09:45:00,1.95902,1.9596,1.95899,1.95929,389400001.0
2006-12-25 09:50:00,1.95933,1.95983,1.95895,1.9594,400500004.0
2006-12-25 09:55:00,1.9594,1.95977,1.95924,1.95962,307899996.0
2006-12-25 10:00:00,1.95937,1.96099,1.95931,1.96067,254599999.0
2006-12-25 10:05:00,1.96098,1.96139,1.95895,1.96045,378900005.0
2006-12-25 10:10:00,1.96017,1.96136,1.95939,1.96034,405499998.0
2006-12-25 10:15:00,1.9606,1.96127,1.96017,1.96096,345600003.0
2006-12-25 10:20:00,1.96095,1.96159,1.96095,1.96131,336599999.0
2006-12-25 10:25:00,1.96154,1.96154,1.96075,1.96076,435199999.0
2006-12-25 10:30:00,1.96062,1.96092,1.96032,1.96072,278300000.0
2006-12-25 10:35:00,1.9608,1.96118,1.96039,1.96094,398799999.0
2006-12-25 10:40:00,1.96102,1.96102,1.96019,1.96027,304200002.0
2006-12-25 10:45:00,1.96046,1.96144,1.96035,1.96099,327299999.0
2006-12-25 10:50:00,1.96117,1.9615,1.96037,1.96046,422000000.0
2006-12-25 10:55:00,1.96125,1.96133,1.96054,1.96117,309000001.0
2006-12-25 11:00:00,1.96103,1.96173,1.96052,1.96052,312900000.0
2006-12-25 11:05:00,1.96045,1.96221,1.96045,1.96207,335400002.0
2006-12-25 11:10:00,1.96189,1.9624,1.95973,1.95973,319400002.0
2006-12-25 11:15:00,1.95975,1.96084,1.95975,1.9606,300299997.0
2006-12-25 11:20:00,1.96015,1.96097,1.95989,1.96012,474199998.0
2006-12-25 11:25:00,1.95977,1.96027,1.95966,1.95996,353000000.0
2006-12-25 11:30:00,1.95997,1.96083,1.95997,1.96071,388300001.0
2006-12-25 11:35:00,1.9605,1.96113,1.96028,1.96071,409100000.0
2006-12-25 11:40:00,1.9608,1.96102,1.96033,1.96064,300800002.0
2006-12-25 11:45:00,1.96073,1.96096,1.96001,1.96029,431400000.0
2006-12-25 11:50:00,1.96033,1.96117,1.96011,1.96014,375799996.0
2006-12-25 11:55:00,1.96006,1.96178,1.96006,1.96156,420800003.0
2006-12-25 12:00:00,1.96162,1.96249,1.96162,1.96207,433300000.0
2006-12-25 12:05:00,1.96232,1.96305,1.96222,1.96273,321300004.0
2006-12-25 12:10:00,1.9626,1.9632,1.96231,1.9631,343200001.0
2006-12-25 12:15:00,1.9632,1.96332,1.96258,1.96327,473499999.0
2006-12-25 12:20:00,1.96321,1.96347,1.96268,1.96314,426399999.0
2006-12-25 12:25:00,1.96306,1.96427,1.96301,1.96427,324799998.0
2006-12-25 12:30:00,1.96436,1.96445,1.96369,1.96421,437900001.0
2006-12-25 12:35:00,1.96414,1.96448,1.96301,1.96307,400199998.0
2006-12-25 12:40:00,1.96309,1.96328,1.96271,1.96279,416899998.0
2006-12-25 12:45:00,1.96293,1.96383,1.96293,1.96359,404200004.0
2006-12-25 12:50:00,1.96365,1.96387,1.96315,1.96364,329400003.0
2006-12-25 12:55:00,1.96363,1.96385,1.96317,1.96318,301400000.0
2006-12-25 13:00:00,1.96335,1.96402,1.96327,1.96386,257699999.0
2006-12-25 13:05:00,1.96433,1.96448,1.96362,1.9641,298200000.0
2006-12-25 13:10:00,1.96378,1.96405,1.9634,1.96342,371000001.0
2006-12-25 13:15:00,1.96345,1.9643,1.96323,1.96421,333999996.0
2006-12-25 13:20:00,1.9641,1.96505,1.96387,1.96465,401199996.0
2006-12-25 13:25:00,1.9646,1.96509,1.96452,1.9648,388200004.0
2006-12-25 13:30:00,1.96457,1.96482,1.96429,1.96469,414499996.0
2006-12-25 13:35:00,1.96465,1.96467,1.96388,1.96394,338400003.0
2006-12-25 13:40:00,1.96381,1.96433,1.96347,1.96402,310150000.0
2006-12-25 13:45:00,1.96383,1.96482,1.96365,1.96465,364499996.0
2006-12-25 13:50:00,1.96421,1.96487,1.96407,1.96487,372250003.0
2006-12-25 13:55:00,1.96483,1.96561,1.96475,1.96549,460300003.0
2006-12-25 14:00:00,1.96562,1.96586,1.96518,1.9658,314500001.0
2006-12-25 14:05:00,1.9656,1.96593,1.96534,1.96587,444800002.0
2006-12-25 14:10:00,1.96607,1.96621,1.96557,1.96607,323600001.0
2006-12-25 14:15:00,1.96595,1.96654,1.96587,1.9663,343400000.0
2006-12-25 14:20:00,1.966,1.96673,1.96595,1.96653,327300002.0
2006-12-25 14:25:00,1.96648,1.96732,1.96636,1.96731,275400002.0
2006-12-25 14:30:00,1.96742,1.968,1.96684,1.96686,282249999.0
2006-12-25 14:35:00,1.96717,1.96812,1.96685,1.96759,399000007.0
2006-12-25 14:40:00,1.96738,1.96805,1.96737,1.96779,262600005.0
2006-12-25 14:45:00,1.96783,1.96841,1.96766,1.96813,362799999.0
2006-12-25 14:50:00,1.96805,1.9693,1.96797,1.9693,393000001.0
2006-12-25 14:55:00,1.96915,1.96979,1.9685,1.9687,297799999.0
2006-12-25 15:00:00,1.96869,1.9691,1.96854,1.9689,332100000.0
2006-12-25 15:05:00,1.96857,1.96963,1.96848,1.96963,298200000.0
2006-12-25 15:10:00,1.96975,1.97021,1.96936,1.96974,473750001.0
2006-12-25 15:15:00,1.96987,1.97034,1.96949,1.97007,362700000.0
2006-12-25 15:20:00,1.97008,1.97098,1.97002,1.97098,416900002.0
2006-12-25 15:25:00,1.97097,1.97135,1.97063,1.97075,371800003.0
2006-12-25 15:30:00,1.97075,1.971,1.97022,1.97035,454199997.0
2006-12-25 15:35:00,1.97047,1.97051,1.97002,1.97009,286869999.0
2006-12-25 15:40:00,1.97019,1.9706,1.96976,1.9703,382949998.0
2006-12-25 15:45:00,1.97042,1.97114,1.97035,1.97072,340800004.0
2006-12-25 15:50:00,1.97043,1.971,1.97011,1.971,320200000.0
2006-12-25 15:55:00,1.97055,1.97101,1.96993,1.97098,360599999.0
2006-12-25 16:00:00,1.9709,1.97147,1.97055,1.97145,474849996.0
2006-12-25 16:05:00,1.97143,1.97192,1.97095,1.97138,534900005.0
2006-12-25 16:10:00,1.97127,1.97206,1.97098,1.97202,406000000.0
2006-12-25 16:15:00,1.97203,1.97278,1.97176,1.97227,339099999.0
2006-12-25 16:20:00,1.97255,1.97306,1.9721,1.97285,374800003.0
2006-12-25 16:25:00,1.97287,1.97339,1.97259,1.97315,417799996.0
2006-12-25 16:30:00,1.97322,1.97355,1.97272,1.97281,223000000.0
2006-12-25 16:35:00,1.97265,1.97355,1.97242,1.97355,345600002.0
2006-12-25 16:40:00,1.97343,1.97364,1.9728,1.97307,330500002.0
2006-12-25 16:45:00,1.97325,1.97374,1.97283,1.97361,378700000.0
2006-12-25 16:50:00,1.97357,1.97368,1.97266,1.97309,351099998.0
2006-12-25 16:55:00,1.97307,1.97315,1.97228,1.97247,309900000.0
2006-12-25 17:00:00,1.97228,1.97267,1.97156,1.97202,360000002.0
2006-12-25 17:05:00,1.97208,1.97266,1.97197,1.97205,384200005.0
2006-12-25 17:10:00,1.9721,1.9729,1.97185,1.9729,442199998.0
2006-12-25 17:15:00,1.9727,1.97299,1.97229,1.97264,401000001.0
2006-12-25 17:20:00,1.97246,1.97299,1.97246,1.9726,372200001.0
2006-12-25 17:25:00,1.97283,1.97368,1.97283,1.97324,252799999.0
2006-12-25 17:30:00,1.97324,1.97407,1.97322,1.97338,386799995.0
2006-12-25 17:35:00,1.9733,1.97346,1.97279,1.97329,307400002.0
2006-12-25 17:40:00,1.97331,1.97422,1.97306,1.97422,337249997.0
2006-12-25 17:45:00,1.97432,1.97433,1.97365,1.97406,398599999.0
2006-12-25 17:50:00,1.9738,1.97383,1.97311,1.97326,344700002.0
2006-12-25 17:55:00,1.9733,1.97397,1.97297,1.97335,382400000.0
2006-12-25 18:00:00,1.97335,1.97404,1.97285,1.97333,3933169986.0
2006-12-25 18:05:00,1.97329,1.97373,1.97311,1.97326,4767439992.0
2006-12-25 18:10:00,1.97326,1.97341,1.97315,1.97335,3467600000.0
2006-12-25 18:15:00,1.97345,1.97345,1.97309,1.97328,3342300000.0
2006-12-25 18:20:00,1.97328,1.97356,1.97305,1.97322,3735499990.0
2006-12-25 18:25:00,1.97316,1.97335,1.97309,1.97317,2896899993.0
2006-12-25 18:30:00,1.97316,1.97334,1.97302,1.97313,2969850001.0
2006-12-25 18:35:00,1.97315,1.97332,1.97312,1.97332,1097800005.0
2006-12-25 18:40:00,1.9733,1.97334,1.97311,1.97318,1411700004.0
2006-12-25 18:45:00,1.97318,1.97332,1.9731,1.9732,1056950000.0
2006-12-25 18:50:00,1.97322,1.97338,1.97304,1.97306,1862800005.0
2006-12-25 18:55:00,1.97312,1.97324,1.97299,1.97306,2328320008.0
2006-12-25 19:00:00,1.97309,1.97323,1.97302,1.97323,1207470004.0
2006-12-25 19:05:00,1.97324,1.97324,1.97299,1.97313,2070629999.0
2006-12-25 19:10:00,1.97308,1.97324,1.97299,1.97308,1237700002.0
2006-12-25 19:15:00,1.97308,1.97323,1.97299,1.97299,1343299999.0
2006-12-25 19:20:00,1.973,1.97321,1.97297,1.97313,1518699986.0
2006-12-25 19:25:00,1.97315,1.97315,1.97285,1.97295,1539499998.0
2006-12-25 19:30:00,1.97288,1.9736,1.97288,1.97342,1574169993.0
2006-12-25 19:35:00,1.97343,1.97359,1.9734,1.97346,1238599996.0
2006-12-25 19:40:00,1.97344,1.97361,1.9734,1.97349,1170299996.0
2006-12-25 19:45:00,1.9735,1.97368,1.97343,1.97362,967069999.0
2006-12-25 19:50:00,1.97366,1.97372,1.97345,1.9735,1059999992.0
2006-12-25 19:55:00,1.97343,1.9736,1.9734,1.9736,1293500000.0
2006-12-25 20:00:00,1.97358,1.97365,1.9734,1.97356,913170005.0
2006-12-25 20:05:00,1.97355,1.97364,1.97345,1.97353,906799997.0
2006-12-25 20:10:00,1.97347,1.97361,1.97338,1.97351,1013300001.0
2006-12-25 20:15:00,1.97349,1.97359,1.97341,1.97355,1092999998.0
2006-12-25 20:20:00,1.97348,1.97363,1.97341,1.97355,948900004.0
2006-12-25 20:25:00,1.97361,1.97369,1.97339,1.9734,1813850000.0
2006-12-25 20:30:00,1.97342,1.9737,1.97342,1.97343,2464750001.0
2006-12-25 20:35:00,1.97343,1.97364,1.97337,1.97348,1090099999.0
2006-12-25 20:40:00,1.97349,1.97362,1.97338,1.97346,1208099996.0
2006-12-25 20:45:00,1.97347,1.97363,1.97347,1.97357,803799996.0
2006-12-25 20:50:00,1.97354,1.974,1.97346,1.97385,2053699996.0
2006-12-25 20:55:00,1.97399,1.97406,1.97377,1.97383,2320299994.0
2006-12-25 21:00:00,1.97382,1.97402,1.97381,1.974,1434249997.0
2006-12-25 21:05:00,1.97397,1.97401,1.97381,1.97397,649200003.0
2006-12-25 21:10:00,1.97395,1.97405,1.97382,1.97399,966600001.0
2006-12-25 21:15:00,1.97398,1.97402,1.97379,1.97395,561299997.0
2006-12-25 21:20:00,1.97397,1.97403,1.97381,1.97389,794300005.0
2006-12-25 21:25:00,1.9739,1.97407,1.97386,1.97398,648399998.0
2006-12-25 21:30:00,1.97402,1.97404,1.97381,1.97382,847900001.0
2006-12-25 21:35:00,1.97389,1.97402,1.97382,1.97393,523550004.0
2006-12-25 21:40:00,1.97395,1.97401,1.97383,1.97394,791400000.0
2006-12-25 21:45:00,1.9739,1.97406,1.97383,1.97397,561749997.0
2006-12-25 21:50:00,1.97392,1.97406,1.97375,1.97375,415099999.0
2006-12-25 21:55:00,1.97379,1.97401,1.97378,1.97395,799000000.0
2006-12-25 22:00:00,1.97386,1.97398,1.97379,1.97397,861199997.0
2006-12-25 22:05:00,1.97402,1.97426,1.97385,1.97392,408800003.0
2006-12-25 22:10:00,1.97388,1.97426,1.97385,1.97407,458700002.0
2006-12-25 22:15:00,1.97412,1.9744,1.97392,1.97418,1008700002.0
2006-12-25 22:20:00,1.97419,1.97448,1.97405,1.97423,543599999.0
2006-12-25 22:25:00,1.97431,1.97467,1.97407,1.97428,553899995.0
2006-12-25 22:30:00,1.97432,1.97471,1.97422,1.97428,541250000.0
2006-12-25 22:35:00,1.97448,1.97489,1.97445,1.97479,406999999.0
2006-12-25 22:40:00,1.97488,1.97505,1.97402,1.97447,489000001.0
2006-12-25 22:45:00,1.97411,1.97495,1.97411,1.97495,346499996.0
2006-12-25 22:50:00,1.97483,1.97513,1.9744,1.97449,414200002.0
2006-12-25 22:55:00,1.97442,1.97513,1.97427,1.97487,354800000.0
2006-12-25 23:00:00,1.97434,1.97548,1.97434,1.97546,381199998.0
2006-12-25 23:05:00,1.97542,1.97542,1.97457,1.97457,449099999.0
2006-12-25 23:10:00,1.97492,1.97547,1.97465,1.97542,242800001.0
2006-12-25 23:15:00,1.97517,1.97551,1.97462,1.97519,319200001.0
2006-12-25 23:20:00,1.97539,1.97555,1.97474,1.97542,296699999.0
2006-12-25 23:25:00,1.97518,1.97561,1.97485,1.97506,397900000.0
2006-12-25 23:30:00,1.9751,1.97561,1.97503,1.97558,268799999.0
2006-12-25 23:35:00,1.97526,1.97563,1.97526,1.97558,270499998.0
2006-12-25 23:40:00,1.97557,1.97564,1.97538,1.97542,320100001.0
2006-12-25 23:45:00,1.97556,1.97556,1.97535,1.97537,307900002.0
2006-12-25 23:50:00,1.97549,1.97562,1.9754,1.97551,232299998.0
2006-12-25 23:55:00,1.97548,1.97561,1.9754,1.97555,275499999.0
2006-12-26 00:00:00,1.97558,1.97564,1.97501,1.97513,192200001.0
2006-12-26 00:05:00,1.97518,1.97523,1.97502,1.97509,143500001.0
2006-12-26 00:10:00,1.97517,1.97522,1.97422,1.9743,208799998.0
2006-12-26 00:15:00,1.97437,1.97439,1.97302,1.97309,258199998.0
2006-12-26 00:20:00,1.97304,1.97319,1.97301,1.9731,288299999.0
2006-12-26 00:25:00,1.97302,1.97319,1.97295,1.97318,254799999.0
2006-12-26 00:30:00,1.97319,1.97322,1.97262,1.97262,114799999.0
2006-12-26 00:35:00,1.97228,1.97228,1.96863,1.96882,292299999.0
2006-12-26 00:40:00,1.96842,1.96844,1.96823,1.96829,223999999.0
2006-12-26 00:45:00,1.96823,1.96823,1.95858,1.95936,375200001.0
2006-12-26 00:50:00,1.9596,1.95994,1.9586,1.95928,339800001.0
2006-12-26 00:55:00,1.95941,1.95994,1.95928,1.95975,352199997.0
2006-12-26 01:00:00,1.96,1.96002,1.95873,1.95915,357399999.0
2006-12-26 01:05:00,1.95918,1.95954,1.95821,1.95936,286700000.0
2006-12-26 01:10:00,1.95908,1.9594,1.95867,1.95893,291749996.0
2006-12-26 01:15:00,1.95885,1.95944,1.95881,1.9591,421299997.0
2006-12-26 01:20:00,1.959,1.95915,1.95869,1.95872,332999998.0
2006-12-26 01:25:00,1.95884,1.95909,1.95822,1.95866,368800001.0
2006-12-26 01:30:00,1.95875,1.95908,1.95773,1.95784,411699997.0
2006-12-26 01:35:00,1.9578,1.95825,1.95769,1.95779,273299998.0
2006-12-26 01:40:00,1.95787,1.95893,1.95779,1.95858,291300000.0
2006-12-26 01:45:00,1.95848,1.95901,1.95838,1.95887,453199999.0
2006-12-26 01:50:00,1.95893,1.95915,1.95815,1.9588,335699997.0
2006-12-26 01:55:00,1.95865,1.95899,1.95828,1.95872,371199998.0
2006-12-26 02:00:00,1.95862,1.95919,1.95845,1.95912,304800000.0
2006-12-26 02:05:00,1.95894,1.95912,1.95867,1.95867,439799999.0
2006-12-26 02:10:00,1.95917,1.95921,1.95867,1.95886,429200000.0
2006-12-26 02:15:00,1.95905,1.95919,1.95864,1.95894,491600003.0
2006-12-26 02:20:00,1.95893,1.95908,1.95855,1.95869,497399999.0
2006-12-26 02:25:00,1.95862,1.95889,1.95862,1.95862,452099998.0
2006-12-26 02:30:00,1.95852,1.95932,1.95852,1.959,347700000.0
2006-12-26 02:35:00,1.95894,1.95931,1.95882,1.95889,386099999.0
2006-12-26 02:40:00,1.95887,1.9593,1.95872,1.95915,368299999.0
2006-12-26 02:45:00,1.95903,1.95922,1.95873,1.95918,376200002.0
2006-12-26 02:50:00,1.95915,1.95938,1.95877,1.95917,440900001.0
2006-12-26 02:55:00,1.95923,1.95946,1.95882,1.95915,447700000.0
2006-12-26 03:00:00,1.95934,1.95935,1.9588,1.95894,370399999.0
2006-12-26 03:05:00,1.95885,1.95929,1.95879,1.95897,296400000.0
2006-12-26 03:10:00,1.95902,1.95912,1.95882,1.95894,485399993.0
2006-12-26 03:15:00,1.95893,1.95915,1.95878,1.95904,325499997.0
2006-12-26 03:20:00,1.95896,1.95929,1.95882,1.95899,364799999.0
2006-12-26 03:25:00,1.95917,1.95929,1.95867,1.95902,331900002.0
2006-12-26 03:30:00,1.95893,1.95919,1.95877,1.95894,471400001.0
2006-12-26 03:35:00,1.95905,1.95918,1.95868,1.95907,413999996.0
2006-12-26 03:40:00,1.95898,1.9591,1.95853,1.959,419499997.0
2006-12-26 03:45:00,1.95881,1.9592,1.95874,1.95917,390000002.0
2006-12-26 03:50:00,1.95912,1.95919,1.9586,1.959,561900000.0
2006-12-26 03:55:00,1.95882,1.95906,1.95869,1.9589,316299999.0
2006-12-26 04:00:00,1.9589,1.959,1.95865,1.95873,415000000.0
2006-12-26 04:05:00,1.95875,1.9591,1.95841,1.95888,343600001.0
2006-12-26 04:10:00,1.95884,1.95924,1.9588,1.95894,415399994.0
2006-12-26 04:15:00,1.95896,1.95917,1.95867,1.95877,336999997.0
2006-12-26 04:20:00,1.95863,1.95914,1.95863,1.95876,398700001.0
2006-12-26 04:25:00,1.9586,1.95925,1.9586,1.95925,462800001.0
2006-12-26 04:30:00,1.95888,1.95931,1.95887,1.95914,342699999.0
2006-12-26 04:35:00,1.95901,1.95934,1.95878,1.95895,396899998.0
2006-12-26 04:40:00,1.95883,1.95923,1.95871,1.95893,455100000.0
2006-12-26 04:45:00,1.95904,1.9593,1.95878,1.95903,462699996.0
2006-12-26 04:50:00,1.95915,1.95925,1.95881,1.959,154700001.0
2006-12-26 04:55:00,1.959,1.95913,1.95882,1.95885,378200004.0
2006-12-26 05:00:00,1.95892,1.95918,1.95889,1.95902,220699997.0
2006-12-26 05:05:00,1.95898,1.95923,1.95883,1.95919,440200000.0
2006-12-26 05:10:00,1.95905,1.95922,1.95872,1.95916,361800005.0
2006-12-26 05:15:00,1.95913,1.95933,1.95887,1.9591,325900004.0
2006-12-26 05:20:00,1.95908,1.95925,1.95891,1.95905,341900000.0
2006-12-26 05:25:00,1.95895,1.95911,1.95853,1.95899,340100004.0
2006-12-26 05:30:00,1.95899,1.95921,1.95852,1.95856,280199998.0
2006-12-26 05:35:00,1.9581,1.95872,1.95806,1.95836,354400001.0
2006-12-26 05:40:00,1.95848,1.95858,1.95817,1.95836,253800002.0
2006-12-26 05:45:00,1.95845,1.95885,1.95824,1.95853,319500006.0
2006-12-26 05:50:00,1.95852,1.95897,1.95845,1.95862,353500003.0
2006-12-26 05:55:00,1.95857,1.95893,1.95838,1.95857,296850000.0
2006-12-26 06:00:00,1.9588,1.9588,1.95827,1.95856,383200001.0
2006-12-26 06:05:00,1.95843,1.95884,1.95833,1.9588,295500001.0
2006-12-26 06:10:00,1.95873,1.95886,1.95838,1.95867,274100000.0
2006-12-26 06:15:00,1.95874,1.95885,1.9584,1.95865,372500001.0
2006-12-26 06:20:00,1.95867,1.95883,1.95841,1.9587,386300001.0
2006-12-26 06:25:00,1.95891,1.95891,1.95838,1.95856,302600001.0
2006-12-26 06:30:00,1.95868,1.95901,1.9583,1.95834,336400001.0
2006-12-26 06:35:00,1.95845,1.95889,1.95845,1.95886,199599999.0
2006-12-26 06:40:00,1.95873,1.95885,1.95836,1.95855,365200000.0
2006-12-26 06:45:00,1.9585,1.95878,1.95834,1.95853,456799996.0
2006-12-26 06:50:00,1.95857,1.95886,1.95826,1.95839,315200000.0
2006-12-26 06:55:00,1.95828,1.9586,1.95812,1.95824,348200000.0
2006-12-26 07:00:00,1.9585,1.95866,1.95766,1.95775,511299999.0
2006-12-26 07:05:00,1.95783,1.95836,1.95783,1.95796,393099998.0
2006-12-26 07:10:00,1.95798,1.95846,1.95795,1.95812,414400003.0
2006-12-26 07:15:00,1.95817,1.95836,1.95795,1.95804,237500002.0
2006-12-26 07:20:00,1.95806,1.95846,1.95798,1.95816,432000000.0
2006-12-26 07:25:00,1.95812,1.9586,1.95797,1.95827,437899996.0
2006-12-26 07:30:00,1.95853,1.95865,1.95825,1.95844,221800001.0
2006-12-26 07:35:00,1.95845,1.95866,1.95797,1.95814,399500002.0
2006-12-26 07:40:00,1.95813,1.95847,1.95805,1.95838,556900000.0
2006-12-26 07:45:00,1.95845,1.9586,1.95799,1.95841,341900003.0
2006-12-26 07:50:00,1.95835,1.95864,1.95819,1.95853,388699999.0
2006-12-26 07:55:00,1.95848,1.95876,1.95824,1.9584,390500000.0
2006-12-26 08:00:00,1.9584,1.95912,1.9583,1.95912,384599997.0
2006-12-26 08:05:00,1.9591,1.95916,1.95816,1.95836,546400000.0
2006-12-26 08:10:00,1.95823,1.95846,1.95799,1.95816,351400002.0
2006-12-26 08:15:00,1.95839,1.95841,1.95781,1.95792,402799998.0
2006-12-26 08:20:00,1.95793,1.95834,1.95779,1.9582,416000002.0
2006-12-26 08:25:00,1.95803,1.95867,1.95802,1.95838,268750000.0
2006-12-26 08:30:00,1.95823,1.95845,1.95779,1.95792,337199996.0
2006-12-26 08:35:00,1.9582,1.9583,1.95775,1.9583,328999998.0
2006-12-26 08:40:00,1.9581,1.95868,1.95805,1.95855,454299997.0
2006-12-26 08:45:00,1.95861,1.9588,1.95834,1.95862,318600000.0
2006-12-26 08:50:00,1.95845,1.95887,1.95839,1.95857,378799999.0
2006-12-26 08:55:00,1.95877,1.95896,1.95835,1.95863,338200004.0
2006-12-26 09:00:00,1.95877,1.95901,1.95848,1.9587,379500002.0
2006-12-26 09:05:00,1.95892,1.95899,1.95825,1.95847,421699995.0
2006-12-26 09:10:00,1.95847,1.95872,1.95806,1.95843,452699999.0
2006-12-26 09:15:00,1.9585,1.95895,1.95805,1.95818,261400000.0
2006-12-26 09:20:00,1.95835,1.95861,1.95811,1.95845,406999997.0
2006-12-26 09:25:00,1.9585,1.95878,1.95824,1.95859,283400002.0
2006-12-26 09:30:00,1.95838,1.95883,1.95832,1.95863,359349998.0
2006-12-26 09:35:00,1.9587,1.95893,1.95852,1.95875,279899999.0
2006-12-26 09:40:00,1.9586,1.95893,1.95821,1.9588,355550000.0
2006-12-26 09:45:00,1.95874,1.95894,1.95837,1.95852,348899999.0
2006-12-26 09:50:00,1.95845,1.9588,1.9583,1.95874,360299999.0
2006-12-26 09:55:00,1.95873,1.9589,1.95847,1.9587,327200001.0
2006-12-26 10:00:00,1.95787,1.95868,1.95787,1.95864,202600000.0
2006-12-26 10:05:00,1.95861,1.95951,1.95859,1.95921,207300001.0
2006-12-26 10:10:00,1.9592,1.95952,1.95914,1.95945,257299999.0
2006-12-26 10:15:00,1.95943,1.95946,1.95904,1.95915,237999998.0
2006-12-26 10:20:00,1.95907,1.95928,1.95892,1.95915,419100000.0
2006-12-26 10:25:00,1.95918,1.95927,1.95881,1.95899,384700001.0
2006-12-26 10:30:00,1.95906,1.95915,1.95882,1.95915,186800001.0
2006-12-26 10:35:00,1.95909,1.95913,1.95885,1.95901,261399999.0
2006-12-26 10:40:00,1.95908,1.95925,1.95893,1.9592,400400001.0
2006-12-26 10:45:00,1.95924,1.95946,1.95921,1.95942,271000000.0
2006-12-26 10:50:00,1.95943,1.95953,1.95878,1.95906,135050000.0
2006-12-26 10:55:00,1.95927,1.95927,1.95864,1.95912,405499999.0
2006-12-26 11:00:00,1.9591,1.95955,1.95879,1.95915,295400000.0
2006-12-26 11:05:00,1.95915,1.9593,1.95903,1.95909,383400002.0
2006-12-26 11:10:00,1.9591,1.95933,1.95888,1.95897,293799999.0
2006-12-26 11:15:00,1.95913,1.9592,1.95889,1.95902,354899995.0
2006-12-26 11:20:00,1.95912,1.95936,1.959,1.95936,256299998.0
2006-12-26 11:25:00,1.95924,1.95939,1.95914,1.95933,436799995.0
2006-12-26 11:30:00,1.95926,1.95932,1.95904,1.95912,283500000.0
2006-12-26 11:35:00,1.9591,1.95921,1.95867,1.95885,341200002.0
2006-12-26 11:40:00,1.95883,1.95948,1.95883,1.95925,331899998.0
2006-12-26 11:45:00,1.95921,1.95921,1.95867,1.95893,336600002.0
2006-12-26 11:50:00,1.95891,1.95952,1.95882,1.95888,401600001.0
2006-12-26 11:55:00,1.95897,1.95906,1.9588,1.95902,344400001.0
2006-12-26 12:00:00,1.95906,1.95912,1.95885,1.95897,336599999.0
2006-12-26 12:05:00,1.95907,1.95922,1.9589,1.95897,350200003.0
2006-12-26 12:10:00,1.959,1.95909,1.95894,1.95898,334399995.0
2006-12-26 12:15:00,1.95898,1.95912,1.95877,1.95894,332700001.0
2006-12-26 12:20:00,1.95906,1.95911,1.95894,1.95894,308799999.0
2006-12-26 12:25:00,1.95895,1.95916,1.95892,1.9591,381999996.0
2006-12-26 12:30:00,1.95905,1.95913,1.95892,1.959,429599998.0
2006-12-26 12:35:00,1.95899,1.95909,1.95895,1.95906,251000000.0
2006-12-26 12:40:00,1.95909,1.95912,1.95895,1.95898,308099998.0
2006-12-26 12:45:00,1.9591,1.95916,1.95894,1.95913,365799997.0
2006-12-26 12:50:00,1.95905,1.95936,1.9588,1.9588,313200000.0
2006-12-26 12:55:00,1.9591,1.95928,1.95893,1.95917,321900002.0
2006-12-26 13:00:00,1.9592,1.9592,1.95894,1.95912,255300000.0
2006-12-26 13:05:00,1.95908,1.95918,1.95898,1.95915,357000001.0
2006-12-26 13:10:00,1.9591,1.95916,1.95885,1.95901,274800002.0
2006-12-26 13:15:00,1.95903,1.95922,1.95896,1.95917,258500001.0
2006-12-26 13:20:00,1.95912,1.95927,1.95904,1.95919,242800002.0
2006-12-26 13:25:00,1.9592,1.95933,1.95895,1.95896,348769998.0
2006-12-26 13:30:00,1.95893,1.95908,1.95893,1.959,382699998.0
2006-12-26 13:35:00,1.95904,1.95916,1.95887,1.95888,444500000.0
2006-12-26 13:40:00,1.95895,1.95904,1.95883,1.95902,286099998.0
2006-12-26 13:45:00,1.95894,1.95916,1.95894,1.9591,272300000.0
2006-12-26 13:50:00,1.95913,1.95926,1.95911,1.95915,328800003.0
2006-12-26 13:55:00,1.95915,1.95925,1.95906,1.95917,282499998.0
2006-12-26 14:00:00,1.95919,1.95926,1.9587,1.95897,301199999.0
2006-12-26 14:05:00,1.95915,1.95943,1.95915,1.95937,172699999.0
2006-12-26 14:10:00,1.95941,1.95964,1.95923,1.95928,287999999.0
2006-12-26 14:15:00,1.95926,1.95928,1.95905,1.9591,239600001.0
2006-12-26 14:20:00,1.95905,1.95916,1.95896,1.95899,218199999.0
2006-12-26 14:25:00,1.95899,1.95937,1.95895,1.95935,405899998.0
2006-12-26 14:30:00,1.9593,1.95949,1.95915,1.95947,299399999.0
2006-12-26 14:35:00,1.9593,1.95983,1.959,1.95918,355400001.0
2006-12-26 14:40:00,1.95913,1.95927,1.95889,1.95897,267000000.0
2006-12-26 14:45:00,1.95895,1.95908,1.95861,1.95861,204300000.0
2006-12-26 14:50:00,1.95873,1.95897,1.95864,1.95897,408500004.0
2006-12-26 14:55:00,1.95897,1.95897,1.95842,1.9586,275499998.0
2006-12-26 15:00:00,1.95862,1.95878,1.95858,1.95864,329500003.0
2006-12-26 15:05:00,1.95877,1.9589,1.95828,1.95852,384699996.0
2006-12-26 15:10:00,1.95843,1.95847,1.9581,1.95815,337300002.0
2006-12-26 15:15:00,1.95806,1.95857,1.958,1.95812,337799998.0
2006-12-26 15:20:00,1.95818,1.95838,1.95813,1.9583,270000000.0
2006-12-26 15:25:00,1.95833,1.95833,1.95729,1.95729,331600004.0
2006-12-26 15:30:00,1.95736,1.95774,1.95736,1.95765,323300001.0
2006-12-26 15:35:00,1.9577,1.95793,1.9576,1.95772,324199998.0
2006-12-26 15:40:00,1.95775,1.95783,1.95734,1.9574,319900002.0
2006-12-26 15:45:00,1.95732,1.95743,1.95679,1.95686,291699999.0
2006-12-26 15:50:00,1.95677,1.95684,1.95603,1.95638,361899995.0
2006-12-26 15:55:00,1.95646,1.95651,1.95528,1.95552,246100001.0
2006-12-26 16:00:00,1.95554,1.95556,1.95521,1.95552,336899996.0
2006-12-26 16:05:00,1.95557,1.95623,1.95546,1.95594,306800001.0
2006-12-26 16:10:00,1.95589,1.95624,1.95589,1.95617,337200001.0
2006-12-26 16:15:00,1.95627,1.95723,1.95627,1.95723,319650000.0
2006-12-26 16:20:00,1.95728,1.95729,1.95689,1.9571,301499994.0
2006-12-26 16:25:00,1.9571,1.95731,1.95708,1.95726,208949999.0
2006-12-26 16:30:00,1.95713,1.95735,1.95712,1.95728,291400000.0
2006-12-26 16:35:00,1.9572,1.95728,1.95702,1.95725,303399999.0
2006-12-26 16:40:00,1.9572,1.95733,1.95698,1.95727,169200001.0
2006-12-26 16:45:00,1.95727,1.95729,1.95702,1.95702,237299998.0
2006-12-26 16:50:00,1.95702,1.95725,1.95697,1.95706,383399997.0
2006-12-26 16:55:00,1.95708,1.95728,1.95682,1.95705,335400001.0
2006-12-26 17:00:00,1.95696,1.95821,1.95678,1.95797,396050002.0
2006-12-26 17:05:00,1.95789,1.95808,1.95754,1.95763,312100002.0
2006-12-26 17:10:00,1.95758,1.95774,1.95733,1.95733,372550003.0
2006-12-26 17:15:00,1.95739,1.95753,1.95713,1.95713,154400000.0
2006-12-26 17:20:00,1.95711,1.95737,1.95708,1.95718,267799999.0
2006-12-26 17:25:00,1.95719,1.95719,1.95685,1.95705,192099999.0
2006-12-26 17:30:00,1.95697,1.95742,1.95697,1.9574,264200001.0
2006-12-26 17:35:00,1.95742,1.9578,1.95733,1.95772,269200000.0
2006-12-26 17:40:00,1.95771,1.95789,1.95763,1.95773,234599999.0
2006-12-26 17:45:00,1.95777,1.95785,1.95715,1.95722,216900001.0
2006-12-26 17:50:00,1.95717,1.9573,1.95701,1.95707,198000002.0
2006-12-26 17:55:00,1.957,1.957,1.95643,1.95646,317300000.0
2006-12-26 18:00:00,1.95665,1.95707,1.9566,1.95678,4307316992.0
2006-12-26 18:05:00,1.95676,1.95712,1.95665,1.95704,4891670000.0
2006-12-26 18:10:00,1.95706,1.95708,1.95653,1.95656,3344400003.0
2006-12-26 18:15:00,1.95666,1.95704,1.95647,1.95647,3508350004.0
2006-12-26 18:20:00,1.95651,1.95671,1.9564,1.9565,3184600001.0
2006-12-26 18:25:00,1.95645,1.95668,1.9564,1.95665,2974850009.0
2006-12-26 18:30:00,1.95662,1.9569,1.95647,1.95672,2814599994.0
2006-12-26 18:35:00,1.95672,1.95722,1.95672,1.95707,1137800006.0
2006-12-26 18:40:00,1.95704,1.95719,1.95681,1.95682,1536650003.0
2006-12-26 18:45:00,1.95682,1.95693,1.95647,1.95653,983300000.0
2006-12-26 18:50:00,1.95656,1.95672,1.95645,1.95645,2009370001.0
2006-12-26 18:55:00,1.9565,1.9567,1.95641,1.95643,2358900000.0
2006-12-26 19:00:00,1.95637,1.95656,1.95572,1.95582,1608099997.0
2006-12-26 19:05:00,1.95577,1.95584,1.95565,1.95573,1881100000.0
2006-12-26 19:10:00,1.95563,1.95565,1.95524,1.95542,1297000006.0
2006-12-26 19:15:00,1.95538,1.95543,1.9552,1.95536,1206599996.0
2006-12-26 19:20:00,1.9553,1.95541,1.95517,1.95536,1336799997.0
2006-12-26 19:25:00,1.95534,1.95538,1.95442,1.95443,1767400000.0
2006-12-26 19:30:00,1.95436,1.95468,1.95347,1.95352,1650199996.0
2006-12-26 19:35:00,1.95344,1.95372,1.95287,1.95337,1211749999.0
2006-12-26 19:40:00,1.95343,1.95373,1.95343,1.95352,1485100001.0
2006-12-26 19:45:00,1.95352,1.95372,1.95348,1.95355,1073900004.0
2006-12-26 19:50:00,1.95357,1.95362,1.95263,1.95277,1100799997.0
2006-12-26 19:55:00,1.95273,1.95273,1.95228,1.95228,1608850001.0
2006-12-26 20:00:00,1.95216,1.95218,1.95177,1.9518,775200003.0
2006-12-26 20:05:00,1.95182,1.95211,1.95181,1.95208,1058399993.0
2006-12-26 20:10:00,1.95208,1.95244,1.95205,1.95233,1039899999.0
2006-12-26 20:15:00,1.95228,1.95244,1.95178,1.95205,870200004.0
2006-12-26 20:20:00,1.95216,1.95217,1.95157,1.95185,989799998.0
2006-12-26 20:25:00,1.95182,1.95189,1.9513,1.9516,1770149987.0
2006-12-26 20:30:00,1.95163,1.95381,1.95162,1.9538,2488599993.0
2006-12-26 20:35:00,1.95384,1.9542,1.95347,1.9536,953299996.0
2006-12-26 20:40:00,1.95362,1.95382,1.95351,1.95359,1000100005.0
2006-12-26 20:45:00,1.95362,1.95363,1.95285,1.95305,1021600001.0
2006-12-26 20:50:00,1.95295,1.95299,1.95261,1.95265,1912249997.0
2006-12-26 20:55:00,1.9527,1.95312,1.9526,1.95311,1951899997.0
2006-12-26 21:00:00,1.95308,1.95334,1.95287,1.95331,1412799993.0
2006-12-26 21:05:00,1.9532,1.95349,1.95302,1.95318,576400000.0
2006-12-26 21:10:00,1.95342,1.95364,1.9527,1.95289,837200001.0
2006-12-26 21:15:00,1.9528,1.95323,1.9527,1.95323,753300001.0
2006-12-26 21:20:00,1.95328,1.9536,1.95313,1.9532,1024099998.0
2006-12-26 21:25:00,1.95314,1.95383,1.95314,1.95382,514400001.0
2006-12-26 21:30:00,1.954,1.95405,1.9537,1.95385,901670005.0
2006-12-26 21:35:00,1.9539,1.95422,1.95383,1.95407,645000002.0
2006-12-26 21:40:00,1.95408,1.95444,1.95376,1.95423,686800004.0
2006-12-26 21:45:00,1.95422,1.95434,1.9539,1.95418,653800004.0
2006-12-26 21:50:00,1.95412,1.95426,1.9538,1.95395,507800001.0
2006-12-26 21:55:00,1.95388,1.95411,1.95387,1.95387,917200006.0
2006-12-26 22:00:00,1.95391,1.95394,1.95362,1.95389,847699999.0
2006-12-26 22:05:00,1.95387,1.95394,1.95355,1.95394,353600001.0
2006-12-26 22:10:00,1.95385,1.95399,1.95373,1.9538,254446993.0
2006-12-26 22:15:00,1.95382,1.95393,1.9535,1.95365,821850000.0
2006-12-26 22:20:00,1.95368,1.95369,1.95316,1.95345,474800000.0
2006-12-26 22:25:00,1.95345,1.95372,1.95336,1.95354,559100001.0
2006-12-26 22:30:00,1.95357,1.95364,1.95337,1.9534,661249997.0
2006-12-26 22:35:00,1.95346,1.95365,1.95345,1.95356,252399998.0
2006-12-26 22:40:00,1.95354,1.95354,1.95329,1.9534,466200002.0
2006-12-26 22:45:00,1.95345,1.95369,1.95345,1.95353,310000002.0
2006-12-26 22:50:00,1.95356,1.95382,1.95345,1.95367,312899999.0
2006-12-26 22:55:00,1.95368,1.95368,1.95329,1.95345,327899997.0
2006-12-26 23:00:00,1.95329,1.95355,1.95313,1.95349,269500001.0
2006-12-26 23:05:00,1.95347,1.95377,1.95338,1.95369,209500002.0
2006-12-26 23:10:00,1.95374,1.95407,1.95352,1.95405,323100003.0
2006-12-26 23:15:00,1.95403,1.95413,1.95396,1.95399,285200001.0
2006-12-26 23:20:00,1.95404,1.95404,1.95381,1.95395,236400000.0
2006-12-26 23:25:00,1.95392,1.95398,1.95379,1.95382,187269999.0
2006-12-26 23:30:00,1.95383,1.95406,1.95358,1.95358,291999995.0
2006-12-26 23:35:00,1.9535,1.95371,1.95337,1.95366,169199999.0
2006-12-26 23:40:00,1.95363,1.95372,1.95353,1.95356,238399999.0
2006-12-26 23:45:00,1.95365,1.95383,1.95334,1.95343,195499998.0
2006-12-26 23:50:00,1.9535,1.95355,1.9533,1.95334,190800001.0
2006-12-26 23:55:00,1.95352,1.9536,1.9534,1.9535,95700000.0
2006-12-27 00:00:00,1.95343,1.95354,1.95324,1.95329,259499998.0
2006-12-27 00:05:00,1.95352,1.95375,1.95351,1.95375,241500000.0
2006-12-27 00:10:00,1.95386,1.95386,1.95351,1.95358,287450005.0
2006-12-27 00:15:00,1.9536,1.9541,1.9536,1.9537,131699998.0
2006-12-27 00:20:00,1.95371,1.95382,1.95371,1.95373,151500001.0
2006-12-27 00:25:00,1.95359,1.95373,1.95342,1.95367,354499999.0
2006-12-27 00:30:00,1.95372,1.95379,1.95357,1.95375,231600000.0
2006-12-27 00:35:00,1.95375,1.95383,1.95347,1.9537,199799999.0
2006-12-27 00:40:00,1.95375,1.95385,1.95361,1.9538,254700001.0
2006-12-27 00:45:00,1.95375,1.95388,1.9536,1.95371,252600003.0
2006-12-27 00:50:00,1.95375,1.9538,1.95355,1.95365,145700000.0
2006-12-27 00:55:00,1.95368,1.95376,1.95352,1.9536,234699998.0
2006-12-27 01:00:00,1.95358,1.95373,1.95355,1.95361,246700002.0
2006-12-27 01:05:00,1.95363,1.9538,1.95351,1.9537,216799999.0
2006-12-27 01:10:00,1.95372,1.95383,1.95366,1.95383,266400000.0
2006-12-27 01:15:00,1.95378,1.95385,1.95365,1.95368,261999999.0
2006-12-27 01:20:00,1.95365,1.95381,1.95345,1.95352,187399998.0
2006-12-27 01:25:00,1.95351,1.95351,1.95269,1.95269,296100000.0
2006-12-27 01:30:00,1.95268,1.95304,1.95265,1.95304,201700000.0
2006-12-27 01:35:00,1.95298,1.95323,1.95285,1.95323,360799995.0
2006-12-27 01:40:00,1.9532,1.95451,1.95315,1.95449,271150001.0
2006-12-27 01:45:00,1.95454,1.95454,1.95395,1.95414,221500001.0
2006-12-27 01:50:00,1.95409,1.95443,1.95396,1.95443,241800002.0
2006-12-27 01:55:00,1.95455,1.95533,1.95455,1.95517,179099999.0
2006-12-27 02:00:00,1.95518,1.95536,1.95484,1.95494,325999995.0
2006-12-27 02:05:00,1.95487,1.95504,1.95396,1.95396,223799999.0
2006-12-27 02:10:00,1.95381,1.95402,1.95316,1.95316,360900002.0
2006-12-27 02:15:00,1.95315,1.9532,1.95273,1.95302,251299999.0
2006-12-27 02:20:00,1.95302,1.95427,1.95301,1.95426,280899999.0
2006-12-27 02:25:00,1.95409,1.95427,1.95379,1.95426,348399999.0
2006-12-27 02:30:00,1.95425,1.95495,1.95423,1.9547,309200000.0
2006-12-27 02:35:00,1.95478,1.95481,1.95464,1.9547,250199999.0
2006-12-27 02:40:00,1.95467,1.95499,1.95467,1.95497,394900004.0
2006-12-27 02:45:00,1.95499,1.95519,1.95488,1.95517,361999999.0
2006-12-27 02:50:00,1.95518,1.95521,1.95495,1.95519,388700001.0
2006-12-27 02:55:00,1.95521,1.95545,1.9551,1.9552,516600001.0
2006-12-27 03:00:00,1.95515,1.95549,1.95483,1.95549,304800000.0
2006-12-27 03:05:00,1.95545,1.9556,1.95502,1.95512,231399999.0
2006-12-27 03:10:00,1.95511,1.95536,1.95505,1.95531,238599999.0
2006-12-27 03:15:00,1.95529,1.95529,1.95479,1.95482,125899999.0
2006-12-27 03:20:00,1.95483,1.9549,1.95462,1.9549,127000000.0
2006-12-27 03:25:00,1.95485,1.95509,1.95482,1.95506,177200001.0
2006-12-27 03:30:00,1.95513,1.95521,1.95501,1.95501,202400000.0
2006-12-27 03:35:00,1.95503,1.95516,1.95503,1.95507,260799997.0
2006-12-27 03:40:00,1.95507,1.95511,1.95483,1.95487,228500000.0
2006-12-27 03:45:00,1.95486,1.95535,1.95486,1.95533,286099995.0
2006-12-27 03:50:00,1.95538,1.95572,1.95536,1.95562,261900000.0
2006-12-27 03:55:00,1.9556,1.95565,1.95521,1.95558,305099997.0
2006-12-27 04:00:00,1.95548,1.95628,1.95548,1.95573,340899995.0
2006-12-27 04:05:00,1.95565,1.95601,1.95563,1.95595,346499999.0
2006-12-27 04:10:00,1.95605,1.95625,1.95597,1.9561,322799997.0
2006-12-27 04:15:00,1.9563,1.95705,1.9563,1.95701,352600000.0
2006-12-27 04:20:00,1.95695,1.95729,1.95692,1.95719,365300000.0
2006-12-27 04:25:00,1.95724,1.95746,1.95724,1.95745,216899999.0
2006-12-27 04:30:00,1.95747,1.95802,1.9573,1.95786,298099999.0
2006-12-27 04:35:00,1.95785,1.95864,1.95785,1.95848,252400001.0
2006-12-27 04:40:00,1.95836,1.95841,1.95792,1.95812,388899994.0
2006-12-27 04:45:00,1.95816,1.95819,1.95779,1.95784,359299999.0
2006-12-27 04:50:00,1.95803,1.95827,1.9579,1.95812,301299997.0
2006-12-27 04:55:00,1.95793,1.95811,1.95773,1.95785,295400002.0
2006-12-27 05:00:00,1.95782,1.95795,1.95773,1.95794,216300001.0
2006-12-27 05:05:00,1.95795,1.95799,1.95783,1.95788,244200000.0
2006-12-27 05:10:00,1.95795,1.95796,1.95763,1.95763,183800001.0
2006-12-27 05:15:00,1.95763,1.95765,1.95751,1.95751,240899999.0
2006-12-27 05:20:00,1.95743,1.95763,1.95734,1.95753,256100004.0
2006-12-27 05:25:00,1.95764,1.95767,1.95752,1.95756,262500000.0
2006-12-27 05:30:00,1.95765,1.95775,1.95744,1.95771,318999996.0
2006-12-27 05:35:00,1.95765,1.95776,1.95757,1.9576,129000000.0
2006-12-27 05:40:00,1.95772,1.95798,1.95761,1.95788,320899999.0
2006-12-27 05:45:00,1.95792,1.95792,1.95778,1.95778,168100000.0
2006-12-27 05:50:00,1.95784,1.95795,1.95777,1.95794,227700002.0
2006-12-27 05:55:00,1.9579,1.95795,1.95766,1.9578,264299998.0
2006-12-27 06:00:00,1.95789,1.95793,1.95772,1.95772,159200000.0
2006-12-27 06:05:00,1.95777,1.95784,1.95764,1.95764,280900001.0
2006-12-27 06:10:00,1.95756,1.95762,1.95741,1.95746,163500000.0
2006-12-27 06:15:00,1.95755,1.95759,1.95728,1.95743,280499998.0
2006-12-27 06:20:00,1.9574,1.95771,1.9574,1.95762,282400002.0
2006-12-27 06:25:00,1.95775,1.95808,1.95769,1.95808,194650000.0
2006-12-27 06:30:00,1.95799,1.95806,1.95793,1.95802,228400001.0
2006-12-27 06:35:00,1.958,1.95804,1.95781,1.958,100000001.0
2006-12-27 06:40:00,1.958,1.95815,1.95791,1.95799,259900001.0
2006-12-27 06:45:00,1.95796,1.95796,1.95777,1.95783,300499998.0
2006-12-27 06:50:00,1.95787,1.95817,1.95771,1.95815,237199998.0
2006-12-27 06:55:00,1.9581,1.95836,1.95807,1.9583,203699999.0
2006-12-27 07:00:00,1.95837,1.95837,1.95818,1.95827,237200000.0
2006-12-27 07:05:00,1.95824,1.95845,1.95812,1.95824,139899999.0
2006-12-27 07:10:00,1.95827,1.9585,1.95824,1.95837,427800003.0
2006-12-27 07:15:00,1.95845,1.95845,1.95827,1.95827,280200002.0
2006-12-27 07:20:00,1.95828,1.95836,1.95812,1.9582,282199998.0
2006-12-27 07:25:00,1.95817,1.95825,1.95791,1.95798,306300000.0
2006-12-27 07:30:00,1.95798,1.95798,1.95777,1.9578,381400003.0
2006-12-27 07:35:00,1.95785,1.95794,1.95768,1.9579,259600000.0
2006-12-27 07:40:00,1.9579,1.95806,1.95781,1.95805,334600001.0
2006-12-27 07:45:00,1.95807,1.95831,1.95792,1.95829,280170001.0
2006-12-27 07:50:00,1.95828,1.95874,1.95828,1.95868,216899999.0
2006-12-27 07:55:00,1.95872,1.95891,1.95864,1.95891,137300000.0
2006-12-27 08:00:00,1.95892,1.95983,1.95891,1.95974,363899995.0
2006-12-27 08:05:00,1.95977,1.95992,1.95939,1.9595,239299999.0
2006-12-27 08:10:00,1.95945,1.96062,1.95943,1.96059,318599997.0
2006-12-27 08:15:00,1.96063,1.96133,1.96051,1.96133,318200001.0
2006-12-27 08:20:00,1.96133,1.96159,1.96107,1.96158,407399998.0
2006-12-27 08:25:00,1.96156,1.96181,1.96142,1.9616,301299999.0
2006-12-27 08:30:00,1.96156,1.96171,1.96139,1.96149,241249999.0
2006-12-27 08:35:00,1.96154,1.96292,1.96154,1.96221,305199995.0
2006-12-27 08:40:00,1.96218,1.96223,1.96094,1.96094,324200000.0
2006-12-27 08:45:00,1.96093,1.96093,1.95926,1.95944,317099998.0
2006-12-27 08:50:00,1.95934,1.96067,1.95934,1.96067,360400006.0
2006-12-27 08:55:00,1.96078,1.96111,1.96064,1.96064,257199998.0
2006-12-27 09:00:00,1.96053,1.96053,1.95967,1.96005,267700000.0
2006-12-27 09:05:00,1.96014,1.96029,1.95966,1.95984,342299998.0
2006-12-27 09:10:00,1.96008,1.96116,1.96008,1.96107,236100001.0
2006-12-27 09:15:00,1.96117,1.96117,1.96083,1.96102,263900001.0
2006-12-27 09:20:00,1.96106,1.96106,1.96074,1.96077,182299998.0
2006-12-27 09:25:00,1.96066,1.96151,1.96066,1.96151,443800000.0
2006-12-27 09:30:00,1.96157,1.96164,1.96121,1.96127,336000000.0
2006-12-27 09:35:00,1.96126,1.96133,1.96054,1.96106,308299997.0
2006-12-27 09:40:00,1.96111,1.96143,1.96065,1.96069,268499998.0
2006-12-27 09:45:00,1.96063,1.96095,1.96035,1.96064,361199997.0
2006-12-27 09:50:00,1.96078,1.96127,1.96057,1.96077,257200002.0
2006-12-27 09:55:00,1.96075,1.96076,1.96006,1.9601,342299995.0
2006-12-27 10:00:00,1.95998,1.96012,1.95908,1.95961,312200002.0
2006-12-27 10:05:00,1.95955,1.9596,1.95907,1.9593,373000001.0
2006-12-27 10:10:00,1.95942,1.95948,1.95911,1.95918,293399997.0
2006-12-27 10:15:00,1.95915,1.95919,1.95881,1.9591,305000001.0
2006-12-27 10:20:00,1.9591,1.95917,1.95732,1.95732,323799998.0
2006-12-27 10:25:00,1.95728,1.95824,1.9572,1.95813,235450000.0
2006-12-27 10:30:00,1.95823,1.95876,1.9579,1.95876,243399996.0
2006-12-27 10:35:00,1.95872,1.95926,1.95841,1.95854,270299999.0
2006-12-27 10:40:00,1.95857,1.95959,1.95854,1.9594,368750000.0
2006-12-27 10:45:00,1.95935,1.96004,1.95889,1.95949,225099998.0
2006-12-27 10:50:00,1.95939,1.95968,1.95922,1.95956,297799999.0
2006-12-27 10:55:00,1.95952,1.9597,1.95916,1.95965,461799994.0
2006-12-27 11:00:00,1.95973,1.95973,1.95885,1.95895,346200001.0
2006-12-27 11:05:00,1.95889,1.95903,1.95856,1.95859,453099997.0
2006-12-27 11:10:00,1.95861,1.95878,1.95798,1.95798,271399999.0
2006-12-27 11:15:00,1.95787,1.9581,1.9578,1.95781,275100003.0
2006-12-27 11:20:00,1.9579,1.95815,1.95777,1.95799,255200000.0
2006-12-27 11:25:00,1.95798,1.95878,1.95798,1.95878,344499999.0
2006-12-27 11:30:00,1.95878,1.95898,1.95865,1.95878,349599996.0
2006-12-27 11:35:00,1.95877,1.95891,1.95861,1.95874,280649998.0
2006-12-27 11:40:00,1.95863,1.95881,1.95846,1.95881,251900001.0
2006-12-27 11:45:00,1.9589,1.95895,1.95851,1.9586,334000003.0
2006-12-27 11:50:00,1.95867,1.959,1.9586,1.95893,411600002.0
2006-12-27 11:55:00,1.95896,1.95896,1.9582,1.95853,339199998.0
2006-12-27 12:00:00,1.95841,1.95869,1.95819,1.95833,363199999.0
2006-12-27 12:05:00,1.95837,1.95876,1.95831,1.95858,336699997.0
2006-12-27 12:10:00,1.9586,1.95925,1.9586,1.95925,284299998.0
2006-12-27 12:15:00,1.95933,1.9594,1.95874,1.95882,340200000.0
2006-12-27 12:20:00,1.9589,1.95928,1.95857,1.95918,335699996.0
2006-12-27 12:25:00,1.95921,1.95976,1.959,1.95969,366499998.0
2006-12-27 12:30:00,1.95977,1.95981,1.95943,1.95957,382100002.0
2006-12-27 12:35:00,1.95952,1.9596,1.95929,1.95945,225800001.0
2006-12-27 12:40:00,1.9595,1.95976,1.95941,1.95953,387900001.0
2006-12-27 12:45:00,1.95962,1.95967,1.9591,1.95931,424200001.0
2006-12-27 12:50:00,1.95941,1.95985,1.95892,1.95977,350900001.0
2006-12-27 12:55:00,1.95975,1.95983,1.95925,1.9595,393699999.0
2006-12-27 13:00:00,1.95953,1.96044,1.95937,1.96036,340200001.0
2006-12-27 13:05:00,1.96023,1.96029,1.96007,1.96015,376099998.0
2006-12-27 13:10:00,1.96013,1.9611,1.96003,1.9611,301599999.0
2006-12-27 13:15:00,1.96118,1.96131,1.96089,1.96099,204800000.0
2006-12-27 13:20:00,1.96093,1.96103,1.96082,1.96098,166000000.0
2006-12-27 13:25:00,1.96088,1.9609,1.9604,1.96041,295200002.0
2006-12-27 13:30:00,1.96039,1.96079,1.96022,1.96077,345200000.0
2006-12-27 13:35:00,1.96079,1.96087,1.9606,1.9606,394300000.0
2006-12-27 13:40:00,1.96063,1.96063,1.96024,1.96035,283300000.0
2006-12-27 13:45:00,1.96035,1.96053,1.96014,1.96027,361500001.0
2006-12-27 13:50:00,1.96033,1.96045,1.96023,1.96045,328299998.0
2006-12-27 13:55:00,1.96044,1.96101,1.96044,1.96097,222100001.0
2006-12-27 14:00:00,1.96093,1.96112,1.96069,1.96097,284099999.0
2006-12-27 14:05:00,1.96094,1.9612,1.96046,1.96063,381600002.0
2006-12-27 14:10:00,1.96063,1.96073,1.96045,1.96066,347900001.0
2006-12-27 14:15:00,1.96066,1.96092,1.96048,1.96079,357599999.0
2006-12-27 14:20:00,1.96067,1.96096,1.96055,1.96073,114900000.0
2006-12-27 14:25:00,1.96078,1.96092,1.96049,1.96049,344399997.0
2006-12-27 14:30:00,1.96037,1.96063,1.96024,1.96041,363999998.0
2006-12-27 14:35:00,1.96049,1.96084,1.96049,1.96069,329300000.0
2006-12-27 14:40:00,1.9607,1.96074,1.96054,1.96074,326599993.0
2006-12-27 14:45:00,1.96072,1.96093,1.96056,1.96063,318799999.0
2006-12-27 14:50:00,1.96064,1.96275,1.96052,1.96273,297299998.0
2006-12-27 14:55:00,1.96275,1.96281,1.96169,1.96229,445199998.0
2006-12-27 15:00:00,1.96236,1.96236,1.96148,1.9615,335700000.0
2006-12-27 15:05:00,1.96143,1.96155,1.96055,1.96098,432300002.0
2006-12-27 15:10:00,1.96087,1.96108,1.96006,1.96078,326100002.0
2006-12-27 15:15:00,1.96073,1.96107,1.95978,1.96036,382299999.0
2006-12-27 15:20:00,1.96032,1.96066,1.95972,1.96058,279300001.0
2006-12-27 15:25:00,1.96066,1.96066,1.96008,1.9603,368500001.0
2006-12-27 15:30:00,1.96018,1.96031,1.96006,1.96009,343800001.0
2006-12-27 15:35:00,1.96018,1.96045,1.96004,1.96021,365300003.0
2006-12-27 15:40:00,1.96022,1.96044,1.95993,1.9603,361900001.0
2006-12-27 15:45:00,1.96026,1.96056,1.95988,1.95994,213600000.0
2006-12-27 15:50:00,1.95973,1.96042,1.95965,1.96041,259100000.0
2006-12-27 15:55:00,1.96058,1.96058,1.95994,1.96,280350002.0
2006-12-27 16:00:00,1.96011,1.96017,1.95938,1.95947,382100001.0
2006-12-27 16:05:00,1.95938,1.9594,1.95919,1.95921,330699996.0
2006-12-27 16:10:00,1.95888,1.95889,1.95796,1.95835,361100000.0
2006-12-27 16:15:00,1.95841,1.95868,1.95808,1.95822,390700000.0
2006-12-27 16:20:00,1.95827,1.95831,1.95737,1.95772,388300001.0
2006-12-27 16:25:00,1.9577,1.95871,1.9577,1.95817,221100001.0
2006-12-27 16:30:00,1.9581,1.95862,1.9581,1.95828,201300001.0
2006-12-27 16:35:00,1.95818,1.95837,1.9578,1.9583,295499999.0
2006-12-27 16:40:00,1.95823,1.95861,1.9579,1.95838,237800001.0
2006-12-27 16:45:00,1.95828,1.95866,1.95823,1.95841,290300000.0
2006-12-27 16:50:00,1.95833,1.95867,1.95823,1.95824,376099998.0
2006-12-27 16:55:00,1.95825,1.95844,1.95766,1.95776,412200005.0
2006-12-27 17:00:00,1.9576,1.95773,1.95678,1.95709,431300002.0
2006-12-27 17:05:00,1.95696,1.95712,1.95663,1.9568,284900001.0
2006-12-27 17:10:00,1.95675,1.95789,1.95661,1.95789,329700001.0
2006-12-27 17:15:00,1.95778,1.95788,1.95738,1.95748,291199994.0
2006-12-27 17:20:00,1.95759,1.95795,1.95759,1.95779,261800000.0
2006-12-27 17:25:00,1.95787,1.95792,1.95654,1.95654,188600001.0
2006-12-27 17:30:00,1.9562,1.95634,1.9555,1.95554,343699999.0
2006-12-27 17:35:00,1.95559,1.9565,1.95554,1.95646,278599999.0
2006-12-27 17:40:00,1.95643,1.95657,1.95619,1.95631,349900000.0
2006-12-27 17:45:00,1.95595,1.95599,1.95566,1.95589,318500001.0
2006-12-27 17:50:00,1.9558,1.95593,1.95557,1.95575,256999999.0
2006-12-27 17:55:00,1.95568,1.95568,1.95493,1.95493,305400001.0
2006-12-27 18:00:00,1.95497,1.95523,1.95495,1.95515,4146199999.0
2006-12-27 18:05:00,1.95516,1.95553,1.95506,1.95553,4870450004.0
2006-12-27 18:10:00,1.95552,1.95574,1.95532,1.95557,3452699986.0
2006-12-27 18:15:00,1.95561,1.95573,1.95518,1.95558,3414750004.0
2006-12-27 18:20:00,1.95558,1.95574,1.9551,1.95559,3645400000.0
2006-12-27 18:25:00,1.9555,1.95561,1.95528,1.95545,3241849992.0
2006-12-27 18:30:00,1.95545,1.95555,1.95517,1.95517,3093770001.0
2006-12-27 18:35:00,1.95513,1.95532,1.95506,1.95532,1364099997.0
2006-12-27 18:40:00,1.95523,1.9555,1.95511,1.9555,1326999991.0
2006-12-27 18:45:00,1.95545,1.95562,1.95534,1.95556,1136849996.0
2006-12-27 18:50:00,1.95558,1.95565,1.95538,1.95562,1985250003.0
2006-12-27 18:55:00,1.95558,1.95635,1.95548,1.95624,2256399994.0
2006-12-27 19:00:00,1.9563,1.9566,1.95623,1.95646,1580900000.0
2006-12-27 19:05:00,1.95646,1.95654,1.95614,1.95625,1909049995.0
2006-12-27 19:10:00,1.9562,1.9562,1.95587,1.95595,1514099997.0
2006-12-27 19:15:00,1.95595,1.95616,1.95585,1.95602,1260699998.0
2006-12-27 19:20:00,1.95606,1.95616,1.95592,1.95607,1517699997.0
2006-12-27 19:25:00,1.95607,1.9561,1.95557,1.95572,1800299997.0
2006-12-27 19:30:00,1.95575,1.95592,1.95567,1.95588,1551499996.0
2006-12-27 19:35:00,1.9559,1.95603,1.95574,1.95579,1174150005.0
2006-12-27 19:40:00,1.95578,1.95593,1.95569,1.95571,1396700002.0
2006-12-27 19:45:00,1.95573,1.9559,1.95569,1.95577,1080999996.0
2006-12-27 19:50:00,1.95572,1.95573,1.95519,1.95527,1075350000.0
2006-12-27 19:55:00,1.95523,1.95572,1.95521,1.95558,1312949997.0
2006-12-27 20:00:00,1.95553,1.95594,1.95551,1.95588,987850009.0
2006-12-27 20:05:00,1.9559,1.956,1.9558,1.9559,1105799999.0
2006-12-27 20:10:00,1.95588,1.95593,1.95573,1.95581,903149996.0
2006-12-27 20:15:00,1.95578,1.95595,1.95566,1.95571,832700000.0
2006-12-27 20:20:00,1.95563,1.95594,1.95556,1.95594,916600001.0
2006-12-27 20:25:00,1.956,1.9564,1.95597,1.9561,1893650002.0
2006-12-27 20:30:00,1.9561,1.95636,1.95576,1.95595,2424546971.0
2006-12-27 20:35:00,1.95594,1.95604,1.95584,1.95592,901600001.0
2006-12-27 20:40:00,1.95597,1.9561,1.95585,1.95602,1022849998.0
2006-12-27 20:45:00,1.95607,1.9561,1.95573,1.95588,930099996.0
2006-12-27 20:50:00,1.95588,1.95625,1.95584,1.95616,1961800003.0
2006-12-27 20:55:00,1.95617,1.95624,1.95599,1.95608,2019450007.0
2006-12-27 21:00:00,1.95612,1.95623,1.95597,1.95611,1437099997.0
2006-12-27 21:05:00,1.9561,1.95638,1.9561,1.95624,851499999.0
2006-12-27 21:10:00,1.95629,1.95676,1.95622,1.95668,838300001.0
2006-12-27 21:15:00,1.95671,1.95679,1.95652,1.95676,740749997.0
2006-12-27 21:20:00,1.95662,1.95663,1.95643,1.95647,932799999.0
2006-12-27 21:25:00,1.95667,1.95705,1.9565,1.95666,525799999.0
2006-12-27 21:30:00,1.95667,1.95683,1.95644,1.95646,812799995.0
2006-12-27 21:35:00,1.95648,1.95684,1.9564,1.95677,568000003.0
2006-12-27 21:40:00,1.95679,1.95679,1.95635,1.95655,692769995.0
2006-12-27 21:45:00,1.95652,1.95687,1.95652,1.95678,549499993.0
2006-12-27 21:50:00,1.95683,1.95694,1.95667,1.95667,458500002.0
2006-12-27 21:55:00,1.95666,1.95672,1.95618,1.95623,897700002.0
2006-12-27 22:00:00,1.95633,1.95641,1.95612,1.95622,898300001.0
2006-12-27 22:05:00,1.9562,1.95627,1.95612,1.95623,313600001.0
2006-12-27 22:10:00,1.95619,1.95638,1.95575,1.95577,593099995.0
2006-12-27 22:15:00,1.95583,1.95598,1.95558,1.95598,725799996.0
2006-12-27 22:20:00,1.95596,1.95628,1.95582,1.95624,508400003.0
2006-12-27 22:25:00,1.95623,1.95627,1.95599,1.95615,562000002.0
2006-12-27 22:30:00,1.9562,1.95643,1.95617,1.9562,569969997.0
2006-12-27 22:35:00,1.95627,1.95644,1.95623,1.95637,330700000.0
2006-12-27 22:40:00,1.9564,1.9565,1.95626,1.95629,462600003.0
2006-12-27 22:45:00,1.95633,1.95649,1.95613,1.95637,370300002.0
2006-12-27 22:50:00,1.95637,1.95652,1.9562,1.9564,188999998.0
2006-12-27 22:55:00,1.9564,1.95668,1.95638,1.95664,400199998.0
2006-12-27 23:00:00,1.95645,1.95663,1.9563,1.95657,283399998.0
2006-12-27 23:05:00,1.95651,1.95683,1.95651,1.95675,364200003.0
2006-12-27 23:10:00,1.9568,1.95686,1.95657,1.95677,376300001.0
2006-12-27 23:15:00,1.95667,1.95689,1.95653,1.95658,342000000.0
2006-12-27 23:20:00,1.95664,1.95664,1.95623,1.95635,305499995.0
2006-12-27 23:25:00,1.9563,1.95641,1.95612,1.9564,223900001.0
2006-12-27 23:30:00,1.95634,1.95634,1.95592,1.95623,218200000.0
2006-12-27 23:35:00,1.95605,1.9562,1.956,1.95617,226500001.0
2006-12-27 23:40:00,1.95616,1.95628,1.95594,1.9561,325400001.0
2006-12-27 23:45:00,1.95611,1.95611,1.95571,1.95595,218100002.0
2006-12-27 23:50:00,1.95612,1.95647,1.95608,1.95608,100600000.0
2006-12-27 23:55:00,1.95611,1.95626,1.95599,1.95607,186700000.0
2006-12-28 00:00:00,1.95597,1.95614,1.95583,1.95598,289100000.0
2006-12-28 00:05:00,1.95602,1.95695,1.95585,1.95689,235499998.0
2006-12-28 00:10:00,1.95693,1.95847,1.9569,1.9583,277500002.0
2006-12-28 00:15:00,1.95826,1.95843,1.95793,1.958,187800000.0
2006-12-28 00:20:00,1.95798,1.95821,1.95791,1.95821,187299999.0
2006-12-28 00:25:00,1.95823,1.95907,1.95823,1.95907,370700000.0
2006-12-28 00:30:00,1.95909,1.95932,1.95879,1.9588,259899999.0
2006-12-28 00:35:00,1.95875,1.95875,1.95795,1.95823,253499997.0
2006-12-28 00:40:00,1.95823,1.95832,1.95801,1.95802,145700000.0
2006-12-28 00:45:00,1.95788,1.95832,1.95788,1.95825,248600000.0
2006-12-28 00:50:00,1.95829,1.95878,1.95818,1.95838,215099998.0
2006-12-28 00:55:00,1.95839,1.9585,1.95806,1.95821,338099997.0
2006-12-28 01:00:00,1.95796,1.95796,1.95668,1.95683,222570002.0
2006-12-28 01:05:00,1.95693,1.95731,1.95686,1.95731,222600000.0
2006-12-28 01:10:00,1.9573,1.95738,1.95696,1.95707,237500000.0
2006-12-28 01:15:00,1.95694,1.95715,1.95667,1.95707,205600000.0
2006-12-28 01:20:00,1.95707,1.95718,1.95699,1.95712,164200000.0
2006-12-28 01:25:00,1.95707,1.9572,1.957,1.95712,308500003.0
2006-12-28 01:30:00,1.95716,1.95719,1.95698,1.95714,299500000.0
2006-12-28 01:35:00,1.95705,1.95718,1.95672,1.95676,256199997.0
2006-12-28 01:40:00,1.95674,1.95689,1.95664,1.9568,345499997.0
2006-12-28 01:45:00,1.95681,1.95695,1.95664,1.9569,262600002.0
2006-12-28 01:50:00,1.95684,1.95684,1.95617,1.95621,218300001.0
2006-12-28 01:55:00,1.9563,1.95642,1.95608,1.95635,301000000.0
2006-12-28 02:00:00,1.95635,1.95652,1.95619,1.95642,211499999.0
2006-12-28 02:05:00,1.95639,1.95659,1.95639,1.95658,220300002.0
2006-12-28 02:10:00,1.9566,1.95675,1.95642,1.95659,313000000.0
2006-12-28 02:15:00,1.95658,1.95675,1.95653,1.95655,192399999.0
2006-12-28 02:20:00,1.95653,1.95665,1.9564,1.95652,205600000.0
2006-12-28 02:25:00,1.95644,1.95674,1.95632,1.95655,205099998.0
2006-12-28 02:30:00,1.9565,1.9566,1.95625,1.95653,141700000.0
2006-12-28 02:35:00,1.95656,1.95675,1.95643,1.95667,250900005.0
2006-12-28 02:40:00,1.95659,1.95721,1.95655,1.95721,255900000.0
2006-12-28 02:45:00,1.95717,1.95726,1.95695,1.95699,240000001.0
2006-12-28 02:50:00,1.95695,1.95696,1.95658,1.95662,283300001.0
2006-12-28 02:55:00,1.95645,1.95675,1.95641,1.95655,299769999.0
2006-12-28 03:00:00,1.9564,1.95641,1.95612,1.95631,343250000.0
2006-12-28 03:05:00,1.95626,1.95635,1.95618,1.95631,214050002.0
2006-12-28 03:10:00,1.95632,1.95634,1.95611,1.95615,215899998.0
2006-12-28 03:15:00,1.95631,1.95643,1.95624,1.95635,232949998.0
2006-12-28 03:20:00,1.95641,1.95641,1.95623,1.95629,198500001.0
2006-12-28 03:25:00,1.95623,1.95633,1.95613,1.9562,157600000.0
2006-12-28 03:30:00,1.95627,1.95631,1.95615,1.95615,151200000.0
2006-12-28 03:35:00,1.9562,1.95636,1.95598,1.95598,263500000.0
2006-12-28 03:40:00,1.95597,1.95605,1.95586,1.95587,170099999.0
2006-12-28 03:45:00,1.95582,1.95604,1.95579,1.95602,303100000.0
2006-12-28 03:50:00,1.95609,1.95609,1.95592,1.95597,375599999.0
2006-12-28 03:55:00,1.95598,1.95598,1.9556,1.95565,198900000.0
2006-12-28 04:00:00,1.95556,1.95576,1.95553,1.95561,187699999.0
2006-12-28 04:05:00,1.9556,1.95583,1.9554,1.9555,284200000.0
2006-12-28 04:10:00,1.9555,1.95575,1.9553,1.9556,257799998.0
2006-12-28 04:15:00,1.95571,1.95595,1.9557,1.9558,241099999.0
2006-12-28 04:20:00,1.95576,1.95597,1.95552,1.95558,302400003.0
2006-12-28 04:25:00,1.9556,1.95571,1.95538,1.95571,296699998.0
2006-12-28 04:30:00,1.95556,1.95565,1.95536,1.95556,180000003.0
2006-12-28 04:35:00,1.95555,1.95571,1.95544,1.95556,329500001.0
2006-12-28 04:40:00,1.95567,1.95575,1.95551,1.95551,314299998.0
2006-12-28 04:45:00,1.95559,1.95615,1.95558,1.95577,226500000.0
2006-12-28 04:50:00,1.95569,1.95601,1.95569,1.95597,211900000.0
2006-12-28 04:55:00,1.95603,1.9562,1.95585,1.95606,228199999.0
2006-12-28 05:00:00,1.95622,1.95662,1.95611,1.95644,197800000.0
2006-12-28 05:05:00,1.9566,1.9567,1.95638,1.95652,171699998.0
2006-12-28 05:10:00,1.95649,1.95653,1.95635,1.95636,310500003.0
2006-12-28 05:15:00,1.95639,1.95657,1.95633,1.95644,326000002.0
2006-12-28 05:20:00,1.95635,1.95665,1.95635,1.9565,233099997.0
2006-12-28 05:25:00,1.95652,1.95659,1.95617,1.95648,211799999.0
2006-12-28 05:30:00,1.95645,1.95653,1.95614,1.95653,189300000.0
2006-12-28 05:35:00,1.95648,1.95648,1.9563,1.95635,219400000.0
2006-12-28 05:40:00,1.95645,1.95655,1.9563,1.95648,253399998.0
2006-12-28 05:45:00,1.95653,1.95673,1.95645,1.9567,142300001.0
2006-12-28 05:50:00,1.9567,1.95685,1.95665,1.95684,216700001.0
2006-12-28 05:55:00,1.9568,1.95685,1.95665,1.9567,265400002.0
2006-12-28 06:00:00,1.95678,1.95693,1.95669,1.95686,167500000.0
2006-12-28 06:05:00,1.9569,1.95701,1.95667,1.95667,356699997.0
2006-12-28 06:10:00,1.95678,1.95702,1.95678,1.95693,305100003.0
2006-12-28 06:15:00,1.95702,1.95722,1.95692,1.95722,240199999.0
2006-12-28 06:20:00,1.95717,1.95733,1.95697,1.95731,252399999.0
2006-12-28 06:25:00,1.95736,1.95767,1.95719,1.95767,211400001.0
2006-12-28 06:30:00,1.95763,1.95776,1.9575,1.95763,274900000.0
2006-12-28 06:35:00,1.9576,1.95768,1.95749,1.95763,225599999.0
2006-12-28 06:40:00,1.95757,1.95763,1.95739,1.95745,296199995.0
2006-12-28 06:45:00,1.95746,1.95758,1.95737,1.95742,302799999.0
2006-12-28 06:50:00,1.9574,1.95757,1.95723,1.9575,325700000.0
2006-12-28 06:55:00,1.95745,1.95753,1.95739,1.95739,133700001.0
2006-12-28 07:00:00,1.95757,1.9576,1.95719,1.95745,212500001.0
2006-12-28 07:05:00,1.95746,1.95763,1.95722,1.95759,308000002.0
2006-12-28 07:10:00,1.95748,1.95773,1.95744,1.95763,259699998.0
2006-12-28 07:15:00,1.95772,1.95778,1.95759,1.95762,177900001.0
2006-12-28 07:20:00,1.9577,1.9582,1.9577,1.95805,239300001.0
2006-12-28 07:25:00,1.95805,1.9582,1.95798,1.95808,285700001.0
2006-12-28 07:30:00,1.95819,1.95819,1.95796,1.95809,230399998.0
2006-12-28 07:35:00,1.9581,1.9581,1.95779,1.95781,268500002.0
2006-12-28 07:40:00,1.95774,1.95806,1.95773,1.95806,211000001.0
2006-12-28 07:45:00,1.95807,1.95841,1.95807,1.95815,191600000.0
2006-12-28 07:50:00,1.95815,1.95819,1.95796,1.95801,253300001.0
2006-12-28 07:55:00,1.95812,1.95815,1.95801,1.95812,186399999.0
2006-12-28 08:00:00,1.95803,1.95803,1.95784,1.95803,305549999.0
2006-12-28 08:05:00,1.95805,1.95806,1.95789,1.95802,237600003.0
2006-12-28 08:10:00,1.95795,1.95806,1.95769,1.95782,275900002.0
2006-12-28 08:15:00,1.95785,1.95785,1.95749,1.9575,171900000.0
2006-12-28 08:20:00,1.95745,1.95745,1.95706,1.95725,400400000.0
2006-12-28 08:25:00,1.95724,1.95761,1.95724,1.95744,355999998.0
2006-12-28 08:30:00,1.9575,1.95782,1.95744,1.95776,286199996.0
2006-12-28 08:35:00,1.95778,1.95804,1.9576,1.95764,367300000.0
2006-12-28 08:40:00,1.95761,1.95771,1.95682,1.95682,415350000.0
2006-12-28 08:45:00,1.95698,1.95701,1.95644,1.95647,347400000.0
2006-12-28 08:50:00,1.95642,1.9565,1.95599,1.95602,270999998.0
2006-12-28 08:55:00,1.95598,1.95616,1.95588,1.95602,309500000.0
2006-12-28 09:00:00,1.95608,1.95686,1.95608,1.95655,295599999.0
2006-12-28 09:05:00,1.95657,1.95675,1.95652,1.95665,254199998.0
2006-12-28 09:10:00,1.95669,1.95673,1.95616,1.95645,318999997.0
2006-12-28 09:15:00,1.95635,1.95665,1.95618,1.9566,311949998.0
2006-12-28 09:20:00,1.95662,1.95726,1.95662,1.95726,349300000.0
2006-12-28 09:25:00,1.9572,1.95731,1.957,1.957,269900002.0
2006-12-28 09:30:00,1.9567,1.95688,1.95641,1.95641,374499998.0
2006-12-28 09:35:00,1.95657,1.95658,1.9557,1.95615,249000003.0
2006-12-28 09:40:00,1.95618,1.95646,1.95606,1.95633,313900003.0
2006-12-28 09:45:00,1.9563,1.95635,1.95569,1.95601,435400000.0
2006-12-28 09:50:00,1.95617,1.95641,1.95584,1.95626,325400002.0
2006-12-28 09:55:00,1.95621,1.95623,1.95596,1.95617,239899999.0
2006-12-28 10:00:00,1.95607,1.95634,1.95585,1.95609,286800001.0
2006-12-28 10:05:00,1.95606,1.95637,1.95605,1.95628,286299999.0
2006-12-28 10:10:00,1.95631,1.9566,1.95626,1.95653,303499999.0
2006-12-28 10:15:00,1.95649,1.95715,1.95647,1.95715,386800003.0
2006-12-28 10:20:00,1.95717,1.95756,1.95702,1.9575,366100002.0
2006-12-28 10:25:00,1.95758,1.95808,1.95732,1.95732,287000002.0
2006-12-28 10:30:00,1.95736,1.95777,1.95713,1.95767,283800000.0
2006-12-28 10:35:00,1.95758,1.95774,1.95748,1.9575,317600003.0
2006-12-28 10:40:00,1.95761,1.95772,1.95736,1.95741,434499999.0
2006-12-28 10:45:00,1.95744,1.95752,1.95733,1.9575,158799999.0
2006-12-28 10:50:00,1.95749,1.95763,1.95739,1.9575,301499999.0
2006-12-28 10:55:00,1.95746,1.95761,1.95668,1.95682,456900000.0
2006-12-28 11:00:00,1.95685,1.95756,1.95646,1.95745,319399997.0
2006-12-28 11:05:00,1.95748,1.95748,1.95691,1.95699,401200000.0
2006-12-28 11:10:00,1.9569,1.95715,1.95679,1.95698,323899999.0
2006-12-28 11:15:00,1.95689,1.95733,1.95663,1.9572,319250000.0
2006-12-28 11:20:00,1.95713,1.95725,1.95665,1.95691,486200003.0
2006-12-28 11:25:00,1.95673,1.95783,1.95664,1.95783,313800000.0
2006-12-28 11:30:00,1.95779,1.95785,1.95736,1.95754,371499995.0
2006-12-28 11:35:00,1.95751,1.95762,1.95735,1.95756,294799998.0
2006-12-28 11:40:00,1.95755,1.95808,1.95755,1.95808,304200001.0
2006-12-28 11:45:00,1.9582,1.95825,1.9577,1.95795,352500002.0
2006-12-28 11:50:00,1.95795,1.95871,1.95783,1.95834,306900003.0
2006-12-28 11:55:00,1.95828,1.95828,1.95767,1.95789,349100002.0
2006-12-28 12:00:00,1.95794,1.95809,1.95763,1.95763,368800000.0
2006-12-28 12:05:00,1.9578,1.9584,1.9578,1.9584,257499999.0
2006-12-28 12:10:00,1.95838,1.95849,1.95799,1.95802,312300000.0
2006-12-28 12:15:00,1.95805,1.95805,1.95782,1.95793,161100001.0
2006-12-28 12:20:00,1.95814,1.95842,1.9578,1.95787,350800002.0
2006-12-28 12:25:00,1.95794,1.9581,1.95769,1.95784,370400000.0
2006-12-28 12:30:00,1.95775,1.95803,1.95774,1.95793,339600001.0
2006-12-28 12:35:00,1.95798,1.95839,1.95796,1.95808,394300000.0
2006-12-28 12:40:00,1.958,1.95853,1.95795,1.95813,328700001.0
2006-12-28 12:45:00,1.95823,1.95868,1.95803,1.95847,305999999.0
2006-12-28 12:50:00,1.95842,1.95928,1.95837,1.95919,382400002.0
2006-12-28 12:55:00,1.9592,1.95988,1.95906,1.95953,349500001.0
2006-12-28 13:00:00,1.95972,1.95972,1.95931,1.95949,255799999.0
2006-12-28 13:05:00,1.95983,1.96063,1.95983,1.95998,469900001.0
2006-12-28 13:10:00,1.95988,1.9615,1.95958,1.96106,281599997.0
2006-12-28 13:15:00,1.96108,1.96119,1.96045,1.96063,361100001.0
2006-12-28 13:20:00,1.96063,1.96137,1.96045,1.96137,286599999.0
2006-12-28 13:25:00,1.96139,1.96165,1.96118,1.96165,335899997.0
2006-12-28 13:30:00,1.96151,1.96159,1.96093,1.96117,385399997.0
2006-12-28 13:35:00,1.96103,1.96145,1.96075,1.96083,239046994.0
2006-12-28 13:40:00,1.96093,1.96137,1.96093,1.96121,399099998.0
2006-12-28 13:45:00,1.96113,1.96113,1.96012,1.9607,322899999.0
2006-12-28 13:50:00,1.9606,1.9609,1.96058,1.96079,248599998.0
2006-12-28 13:55:00,1.96088,1.96117,1.96038,1.9604,247700000.0
2006-12-28 14:00:00,1.96045,1.96113,1.96045,1.96074,309600000.0
2006-12-28 14:05:00,1.96073,1.96115,1.96061,1.96067,317799997.0
2006-12-28 14:10:00,1.96059,1.96064,1.95985,1.96064,294300001.0
2006-12-28 14:15:00,1.96068,1.96123,1.96047,1.96116,268500000.0
2006-12-28 14:20:00,1.9611,1.96138,1.96066,1.96066,251600004.0
2006-12-28 14:25:00,1.96075,1.96091,1.96023,1.96054,351800000.0
2006-12-28 14:30:00,1.96056,1.96245,1.96037,1.96245,266800001.0
2006-12-28 14:35:00,1.96277,1.96298,1.96205,1.96217,470399996.0
2006-12-28 14:40:00,1.96222,1.96232,1.96118,1.96142,277899997.0
2006-12-28 14:45:00,1.9613,1.96177,1.96125,1.96163,366899999.0
2006-12-28 14:50:00,1.96172,1.96201,1.96135,1.96201,344700000.0
2006-12-28 14:55:00,1.96208,1.96233,1.96176,1.9622,358599997.0
2006-12-28 15:00:00,1.96213,1.96225,1.96174,1.96189,307100002.0
2006-12-28 15:05:00,1.96181,1.9622,1.96176,1.96195,294200004.0
2006-12-28 15:10:00,1.96189,1.96256,1.96189,1.96245,287846994.0
2006-12-28 15:15:00,1.96244,1.96349,1.96244,1.96298,303600001.0
2006-12-28 15:20:00,1.96317,1.96317,1.96259,1.96271,277000003.0
2006-12-28 15:25:00,1.96272,1.966,1.96263,1.965,373900002.0
2006-12-28 15:30:00,1.96493,1.96639,1.96493,1.96583,290600000.0
2006-12-28 15:35:00,1.96586,1.96765,1.96572,1.96672,399099997.0
2006-12-28 15:40:00,1.96669,1.96671,1.96619,1.96665,490099997.0
2006-12-28 15:45:00,1.96664,1.96704,1.96622,1.96623,505599999.0
2006-12-28 15:50:00,1.96617,1.96629,1.96555,1.96562,257000000.0
2006-12-28 15:55:00,1.96572,1.9661,1.96559,1.96585,286199996.0
2006-12-28 16:00:00,1.9659,1.96616,1.96556,1.96575,403800001.0
2006-12-28 16:05:00,1.96582,1.9659,1.96532,1.9655,510299999.0
2006-12-28 16:10:00,1.96547,1.96553,1.9648,1.96517,347269999.0
2006-12-28 16:15:00,1.96518,1.96586,1.96512,1.96573,256999999.0
2006-12-28 16:20:00,1.96572,1.9661,1.96558,1.96592,224699999.0
2006-12-28 16:25:00,1.96585,1.96587,1.96501,1.96501,286370002.0
2006-12-28 16:30:00,1.96498,1.96546,1.96493,1.96545,304400002.0
2006-12-28 16:35:00,1.9655,1.96591,1.96543,1.96581,264000002.0
2006-12-28 16:40:00,1.96572,1.96596,1.96556,1.96562,252600001.0
2006-12-28 16:45:00,1.96571,1.96581,1.96525,1.96527,266500001.0
2006-12-28 16:50:00,1.96526,1.96526,1.96453,1.9647,382399999.0
2006-12-28 16:55:00,1.96472,1.96472,1.963,1.963,395600001.0
2006-12-28 17:00:00,1.96256,1.96256,1.95761,1.95825,321100000.0
2006-12-28 17:05:00,1.95825,1.95924,1.95815,1.95858,321300000.0
2006-12-28 17:10:00,1.95875,1.96,1.95866,1.96,414099997.0
2006-12-28 17:15:00,1.95993,1.96028,1.95962,1.96007,337299999.0
2006-12-28 17:20:00,1.95984,1.95984,1.95827,1.95886,292149998.0
2006-12-28 17:25:00,1.95897,1.95933,1.95884,1.95923,367699998.0
2006-12-28 17:30:00,1.95927,1.9594,1.95849,1.95932,333600002.0
2006-12-28 17:35:00,1.95943,1.9598,1.95889,1.9596,312199999.0
2006-12-28 17:40:00,1.95957,1.95977,1.95918,1.95923,360300000.0
2006-12-28 17:45:00,1.95919,1.95928,1.95784,1.95851,285600000.0
2006-12-28 17:50:00,1.95839,1.95845,1.95794,1.95841,275800000.0
2006-12-28 17:55:00,1.95844,1.95979,1.95806,1.95979,379500000.0
2006-12-28 18:00:00,1.95969,1.95969,1.95846,1.95855,4474600000.0
2006-12-28 18:05:00,1.95837,1.95847,1.9579,1.95825,5240200003.0
2006-12-28 18:10:00,1.95831,1.959,1.95785,1.95899,3415100004.0
2006-12-28 18:15:00,1.95912,1.95963,1.95885,1.95948,3181069988.0
2006-12-28 18:20:00,1.95955,1.96012,1.9595,1.95992,3461249989.0
2006-12-28 18:25:00,1.95987,1.96007,1.95972,1.96001,3221149996.0
2006-12-28 18:30:00,1.9601,1.96049,1.95987,1.96021,2985349998.0
2006-12-28 18:35:00,1.96025,1.96059,1.96007,1.96023,1103000000.0
2006-12-28 18:40:00,1.96022,1.96075,1.96007,1.96057,1325150000.0
2006-12-28 18:45:00,1.96067,1.96254,1.96066,1.96217,992969996.0
2006-12-28 18:50:00,1.9621,1.96314,1.96208,1.96276,2076499994.0
2006-12-28 18:55:00,1.96265,1.96265,1.96165,1.96173,2462570003.0
2006-12-28 19:00:00,1.96181,1.96203,1.96168,1.96194,1548199993.0
2006-12-28 19:05:00,1.96192,1.96244,1.96148,1.96223,2001499999.0
2006-12-28 19:10:00,1.9622,1.96259,1.96203,1.96225,1452900008.0
2006-12-28 19:15:00,1.96222,1.96252,1.962,1.96224,1281400003.0
2006-12-28 19:20:00,1.96235,1.96253,1.96229,1.96245,1520900001.0
2006-12-28 19:25:00,1.96254,1.96295,1.96246,1.9629,1692499999.0
2006-12-28 19:30:00,1.9629,1.96402,1.96283,1.9639,1528799996.0
2006-12-28 19:35:00,1.9639,1.96466,1.96382,1.96454,1265100000.0
2006-12-28 19:40:00,1.96452,1.9646,1.96401,1.96405,1444299995.0
2006-12-28 19:45:00,1.96403,1.96431,1.96401,1.96418,1232669993.0
2006-12-28 19:50:00,1.96417,1.9644,1.96397,1.9641,1019899992.0
2006-12-28 19:55:00,1.96403,1.96423,1.96308,1.96344,1455450002.0
2006-12-28 20:00:00,1.9634,1.96353,1.96306,1.96306,816599999.0
2006-12-28 20:05:00,1.96305,1.96325,1.96271,1.96273,1137400005.0
2006-12-28 20:10:00,1.96268,1.96306,1.96267,1.9629,1009099996.0
2006-12-28 20:15:00,1.96281,1.96308,1.96278,1.96295,957400002.0
2006-12-28 20:20:00,1.96287,1.96319,1.96278,1.96316,904900002.0
2006-12-28 20:25:00,1.96319,1.96333,1.96306,1.9632,1917449995.0
2006-12-28 20:30:00,1.9632,1.96365,1.96314,1.9636,2604500008.0
2006-12-28 20:35:00,1.96364,1.96382,1.96348,1.9637,865399999.0
2006-12-28 20:40:00,1.96368,1.96395,1.9636,1.96394,1047199999.0
2006-12-28 20:45:00,1.96393,1.96432,1.96381,1.96423,889599999.0
2006-12-28 20:50:00,1.96416,1.96433,1.96406,1.96415,1737470000.0
2006-12-28 20:55:00,1.9641,1.9641,1.96315,1.96329,2245799995.0
2006-12-28 21:00:00,1.96331,1.96353,1.96313,1.9635,1341000004.0
2006-12-28 21:05:00,1.9635,1.96375,1.96346,1.96365,670100001.0
2006-12-28 21:10:00,1.96374,1.96384,1.96363,1.96378,993900000.0
2006-12-28 21:15:00,1.96382,1.96418,1.96366,1.96415,599799999.0
2006-12-28 21:20:00,1.96415,1.96448,1.96406,1.96413,811700004.0
2006-12-28 21:25:00,1.96412,1.96413,1.96363,1.96409,632599996.0
2006-12-28 21:30:00,1.96387,1.964,1.96373,1.96373,868200001.0
2006-12-28 21:35:00,1.96382,1.96392,1.96296,1.96325,521700000.0
2006-12-28 21:40:00,1.9632,1.96353,1.96311,1.96326,663699994.0
2006-12-28 21:45:00,1.96319,1.96319,1.96296,1.96299,575370001.0
2006-12-28 21:50:00,1.96298,1.96336,1.96293,1.96307,425500003.0
2006-12-28 21:55:00,1.96298,1.96321,1.96258,1.96258,926900000.0
2006-12-28 22:00:00,1.9626,1.96267,1.96241,1.9625,865300001.0
2006-12-28 22:05:00,1.96263,1.96269,1.96238,1.96257,396599997.0
2006-12-28 22:10:00,1.96247,1.9625,1.96232,1.96232,490800000.0
2006-12-28 22:15:00,1.96232,1.9624,1.96208,1.96231,679699998.0
2006-12-28 22:20:00,1.96232,1.96249,1.96213,1.96235,671399998.0
2006-12-28 22:25:00,1.96238,1.96266,1.96214,1.96222,522999999.0
2006-12-28 22:30:00,1.96224,1.96239,1.96203,1.96212,662070002.0
2006-12-28 22:35:00,1.96222,1.96261,1.96222,1.96227,387899999.0
2006-12-28 22:40:00,1.9621,1.96225,1.96172,1.96182,520800000.0
2006-12-28 22:45:00,1.96184,1.962,1.96146,1.96163,340099997.0
2006-12-28 22:50:00,1.96162,1.9618,1.96142,1.96164,247900001.0
2006-12-28 22:55:00,1.96172,1.96182,1.9616,1.96172,305200002.0
2006-12-28 23:00:00,1.96176,1.96231,1.96168,1.96226,334699999.0
2006-12-28 23:05:00,1.96222,1.96278,1.96222,1.96275,310700001.0
2006-12-28 23:10:00,1.96282,1.96282,1.96234,1.96258,334149999.0
2006-12-28 23:15:00,1.96249,1.96263,1.96236,1.96261,231100001.0
2006-12-28 23:20:00,1.9627,1.96275,1.96249,1.96275,272399999.0
2006-12-28 23:25:00,1.9627,1.96273,1.96263,1.96271,143900000.0
2006-12-28 23:30:00,1.96267,1.96282,1.96232,1.9626,316600001.0
2006-12-28 23:35:00,1.9625,1.96275,1.96236,1.96255,185900001.0
2006-12-28 23:40:00,1.96259,1.9627,1.96233,1.96239,234099999.0
2006-12-28 23:45:00,1.96253,1.96288,1.96222,1.96222,204800001.0
2006-12-28 23:50:00,1.96227,1.96282,1.96227,1.96282,381799998.0
2006-12-28 23:55:00,1.96289,1.96293,1.96269,1.96292,241599998.0
2006-12-29 00:00:00,1.96286,1.96289,1.96255,1.96267,166000000.0
2006-12-29 00:05:00,1.96268,1.9627,1.96246,1.96246,215999998.0
2006-12-29 00:10:00,1.96251,1.96254,1.96236,1.96248,241299996.0
2006-12-29 00:15:00,1.96251,1.96251,1.96222,1.96223,223300000.0
2006-12-29 00:20:00,1.96216,1.96227,1.96185,1.96187,200770000.0
2006-12-29 00:25:00,1.96177,1.96192,1.96162,1.96175,219100000.0
2006-12-29 00:30:00,1.96183,1.96206,1.96169,1.962,252900001.0
2006-12-29 00:35:00,1.96198,1.96208,1.96105,1.96105,240900001.0
2006-12-29 00:40:00,1.96134,1.96225,1.96134,1.96215,237499999.0
2006-12-29 00:45:00,1.96215,1.96263,1.96214,1.96224,299199995.0
2006-12-29 00:50:00,1.96233,1.96233,1.96218,1.96227,151499999.0
2006-12-29 00:55:00,1.96215,1.9625,1.96206,1.96248,322500000.0
2006-12-29 01:00:00,1.96245,1.96245,1.96189,1.96197,239300002.0
2006-12-29 01:05:00,1.96203,1.96207,1.96186,1.96188,258600000.0
2006-12-29 01:10:00,1.9619,1.96214,1.9619,1.96195,160000001.0
2006-12-29 01:15:00,1.9619,1.96205,1.96182,1.96194,196800000.0
2006-12-29 01:20:00,1.962,1.96227,1.96189,1.96222,230299997.0
2006-12-29 01:25:00,1.96224,1.96237,1.96168,1.9617,305200003.0
2006-12-29 01:30:00,1.96177,1.96205,1.96175,1.96204,183099999.0
2006-12-29 01:35:00,1.96197,1.96205,1.96177,1.9619,244400000.0
2006-12-29 01:40:00,1.96192,1.96203,1.96183,1.96185,218300001.0
2006-12-29 01:45:00,1.96188,1.96192,1.96163,1.96185,289949999.0
2006-12-29 01:50:00,1.96188,1.96199,1.96177,1.9619,299200001.0
2006-12-29 01:55:00,1.96191,1.96194,1.96148,1.96168,241200002.0
2006-12-29 02:00:00,1.96172,1.96189,1.96143,1.96171,310999998.0
2006-12-29 02:05:00,1.96163,1.96171,1.96074,1.96074,147299999.0
2006-12-29 02:10:00,1.96067,1.96086,1.96062,1.96065,229249998.0
2006-12-29 02:15:00,1.96079,1.96079,1.9604,1.96053,278900000.0
2006-12-29 02:20:00,1.96056,1.96073,1.96047,1.96069,357600000.0
2006-12-29 02:25:00,1.96063,1.96081,1.96057,1.96078,306000004.0
2006-12-29 02:30:00,1.96073,1.96085,1.96055,1.96078,268100001.0
2006-12-29 02:35:00,1.96081,1.9611,1.96071,1.9611,314800001.0
2006-12-29 02:40:00,1.96109,1.96138,1.96096,1.9613,369899999.0
2006-12-29 02:45:00,1.96128,1.96144,1.96126,1.96126,205899999.0
2006-12-29 02:50:00,1.96129,1.9616,1.96128,1.9616,274399999.0
2006-12-29 02:55:00,1.96153,1.96163,1.96069,1.96074,316899998.0
2006-12-29 03:00:00,1.96079,1.96103,1.96079,1.96099,326500001.0
2006-12-29 03:05:00,1.96099,1.96138,1.96096,1.96133,212199999.0
2006-12-29 03:10:00,1.96137,1.96146,1.96127,1.96138,269900000.0
2006-12-29 03:15:00,1.96144,1.96144,1.96128,1.96128,238799999.0
2006-12-29 03:20:00,1.96132,1.96144,1.96124,1.96127,253600000.0
2006-12-29 03:25:00,1.96131,1.96157,1.96127,1.96134,211199998.0
2006-12-29 03:30:00,1.96139,1.96186,1.96108,1.96173,236900001.0
2006-12-29 03:35:00,1.96163,1.96204,1.96162,1.96199,263199998.0
2006-12-29 03:40:00,1.96204,1.96204,1.96166,1.96168,397200001.0
2006-12-29 03:45:00,1.96167,1.96169,1.96152,1.96169,333299997.0
2006-12-29 03:50:00,1.96165,1.9619,1.96162,1.9619,235850000.0
2006-12-29 03:55:00,1.96194,1.96197,1.96178,1.9618,164950000.0
2006-12-29 04:00:00,1.96186,1.96187,1.96148,1.96157,205899997.0
2006-12-29 04:05:00,1.96155,1.96165,1.96148,1.96155,345099998.0
2006-12-29 04:10:00,1.96153,1.96168,1.96152,1.96155,309800000.0
2006-12-29 04:15:00,1.96156,1.96165,1.96149,1.96156,222800002.0
2006-12-29 04:20:00,1.96144,1.96152,1.96122,1.96143,294599994.0
2006-12-29 04:25:00,1.96142,1.96156,1.96138,1.96145,390700000.0
2006-12-29 04:30:00,1.96143,1.96152,1.96121,1.96138,208499999.0
2006-12-29 04:35:00,1.96135,1.96163,1.96129,1.96148,257399997.0
2006-12-29 04:40:00,1.96158,1.96158,1.96141,1.96145,293100000.0
2006-12-29 04:45:00,1.9615,1.9616,1.96144,1.96158,231849999.0
2006-12-29 04:50:00,1.96165,1.9617,1.96155,1.96155,153599999.0
2006-12-29 04:55:00,1.96143,1.96189,1.96143,1.96183,209950000.0
2006-12-29 05:00:00,1.96187,1.96195,1.96184,1.9619,196499999.0
2006-12-29 05:05:00,1.96199,1.96209,1.96172,1.96172,235799995.0
2006-12-29 05:10:00,1.96162,1.9619,1.96148,1.96185,291600001.0
2006-12-29 05:15:00,1.96179,1.96219,1.96171,1.96206,266099999.0
2006-12-29 05:20:00,1.96203,1.96223,1.96198,1.96209,181399999.0
2006-12-29 05:25:00,1.96203,1.96212,1.96188,1.96201,254500000.0
2006-12-29 05:30:00,1.96202,1.96219,1.96181,1.96214,281099999.0
2006-12-29 05:35:00,1.9621,1.96217,1.96187,1.96207,189199999.0
2006-12-29 05:40:00,1.96215,1.96217,1.962,1.96207,277800001.0
2006-12-29 05:45:00,1.96214,1.9627,1.96205,1.9627,406400002.0
2006-12-29 05:50:00,1.9627,1.9627,1.96229,1.96254,263200001.0
2006-12-29 05:55:00,1.96252,1.9626,1.96232,1.96236,284699999.0
2006-12-29 06:00:00,1.96243,1.96257,1.9622,1.96239,305800003.0
2006-12-29 06:05:00,1.96237,1.96254,1.9623,1.9625,364700004.0
2006-12-29 06:10:00,1.9625,1.96255,1.96243,1.96249,196699998.0
2006-12-29 06:15:00,1.96251,1.96257,1.96232,1.96257,281400003.0
2006-12-29 06:20:00,1.9625,1.96303,1.96249,1.96295,306149998.0
2006-12-29 06:25:00,1.96306,1.96308,1.96289,1.96307,147800000.0
2006-12-29 06:30:00,1.963,1.96313,1.96285,1.96312,313549999.0
2006-12-29 06:35:00,1.96318,1.96358,1.96317,1.96357,155299999.0
2006-12-29 06:40:00,1.96352,1.96352,1.96338,1.96349,212299999.0
2006-12-29 06:45:00,1.96346,1.96356,1.96335,1.96347,236399997.0
2006-12-29 06:50:00,1.9635,1.96355,1.96325,1.96337,136999998.0
2006-12-29 06:55:00,1.96327,1.96348,1.96305,1.9633,202100001.0
2006-12-29 07:00:00,1.96351,1.96368,1.96343,1.96356,252100000.0
2006-12-29 07:05:00,1.9635,1.96362,1.9634,1.9635,150200000.0
2006-12-29 07:10:00,1.9635,1.96384,1.96341,1.96367,267700000.0
2006-12-29 07:15:00,1.96365,1.96379,1.96348,1.96371,290399998.0
2006-12-29 07:20:00,1.96374,1.96385,1.96367,1.9637,294100004.0
2006-12-29 07:25:00,1.9638,1.96443,1.9638,1.96421,342899999.0
2006-12-29 07:30:00,1.96429,1.96429,1.964,1.96415,281700003.0
2006-12-29 07:35:00,1.96425,1.96468,1.96423,1.96458,321299997.0
2006-12-29 07:40:00,1.96463,1.96493,1.96461,1.96493,294000001.0
2006-12-29 07:45:00,1.96495,1.96536,1.96492,1.96503,218400001.0
2006-12-29 07:50:00,1.96507,1.96523,1.96469,1.96484,209400002.0
2006-12-29 07:55:00,1.9648,1.96486,1.96368,1.96375,274500000.0
2006-12-29 08:00:00,1.96369,1.96408,1.96348,1.96404,273700001.0
2006-12-29 08:05:00,1.96408,1.96495,1.96397,1.96495,315899994.0
2006-12-29 08:10:00,1.96492,1.96493,1.9645,1.96477,370700002.0
2006-12-29 08:15:00,1.96485,1.9649,1.96441,1.96448,277499998.0
2006-12-29 08:20:00,1.96445,1.96465,1.96427,1.96439,235500000.0
2006-12-29 08:25:00,1.96441,1.96473,1.96434,1.96473,380200001.0
2006-12-29 08:30:00,1.96485,1.96496,1.96453,1.9646,205300000.0
2006-12-29 08:35:00,1.9646,1.9646,1.96432,1.96441,249100003.0
2006-12-29 08:40:00,1.96438,1.96496,1.96414,1.96483,369950001.0
2006-12-29 08:45:00,1.96488,1.96531,1.96482,1.96512,276100000.0
2006-12-29 08:50:00,1.96504,1.9652,1.96497,1.96505,282400002.0
2006-12-29 08:55:00,1.96501,1.9657,1.96501,1.96515,250200001.0
2006-12-29 09:00:00,1.96516,1.96596,1.96512,1.96547,288199998.0
2006-12-29 09:05:00,1.96552,1.96618,1.96552,1.96612,319699995.0
2006-12-29 09:10:00,1.96622,1.96667,1.96605,1.96656,376800000.0
2006-12-29 09:15:00,1.96645,1.96656,1.96626,1.96631,367599996.0
2006-12-29 09:20:00,1.96621,1.96637,1.96602,1.9662,228400002.0
2006-12-29 09:25:00,1.96613,1.96627,1.96541,1.96555,284300002.0
2006-12-29 09:30:00,1.96549,1.96657,1.96545,1.96641,200300001.0
2006-12-29 09:35:00,1.96647,1.9669,1.96631,1.9664,232600001.0
2006-12-29 09:40:00,1.96632,1.96632,1.96528,1.96564,360299999.0
2006-12-29 09:45:00,1.96557,1.96605,1.9654,1.96595,288899999.0
2006-12-29 09:50:00,1.96586,1.96586,1.96466,1.96469,249899998.0
2006-12-29 09:55:00,1.96463,1.96468,1.96443,1.96457,202100000.0
2006-12-29 10:00:00,1.96469,1.96493,1.96455,1.9646,313049997.0
2006-12-29 10:05:00,1.96462,1.96505,1.96451,1.96505,200150002.0
2006-12-29 10:10:00,1.96503,1.96509,1.96422,1.96422,314600001.0
2006-12-29 10:15:00,1.96394,1.96394,1.96169,1.96182,174600000.0
2006-12-29 10:20:00,1.96189,1.96266,1.9618,1.96262,348699999.0
2006-12-29 10:25:00,1.96255,1.96273,1.96205,1.96261,286300004.0
2006-12-29 10:30:00,1.96265,1.96273,1.96215,1.9624,333699998.0
2006-12-29 10:35:00,1.96242,1.9625,1.96159,1.96168,367600003.0
2006-12-29 10:40:00,1.96165,1.96197,1.96151,1.96188,385399999.0
2006-12-29 10:45:00,1.96182,1.96189,1.96053,1.96137,264200003.0
2006-12-29 10:50:00,1.96132,1.96135,1.95959,1.96025,418200000.0
2006-12-29 10:55:00,1.96042,1.9609,1.96037,1.96082,364399999.0
2006-12-29 11:00:00,1.96071,1.96139,1.96047,1.96092,301899999.0
2006-12-29 11:05:00,1.961,1.96116,1.96056,1.96074,442400002.0
2006-12-29 11:10:00,1.96073,1.96173,1.96066,1.96173,282300001.0
2006-12-29 11:15:00,1.96164,1.9623,1.96163,1.9623,273799999.0
2006-12-29 11:20:00,1.96236,1.96243,1.96145,1.96228,334099998.0
2006-12-29 11:25:00,1.96212,1.96217,1.96152,1.96173,374199998.0
2006-12-29 11:30:00,1.96157,1.96161,1.96118,1.96146,389100002.0
2006-12-29 11:35:00,1.96142,1.96178,1.96142,1.96153,279100001.0
2006-12-29 11:40:00,1.96149,1.96179,1.96139,1.96153,450899996.0
2006-12-29 11:45:00,1.96154,1.96159,1.96049,1.96065,379399999.0
2006-12-29 11:50:00,1.96071,1.96097,1.96064,1.96064,224600000.0
2006-12-29 11:55:00,1.9606,1.96076,1.96042,1.96072,411099997.0
2006-12-29 12:00:00,1.96075,1.96079,1.96007,1.96013,463899999.0
2006-12-29 12:05:00,1.96029,1.96051,1.96008,1.96031,399999997.0
2006-12-29 12:10:00,1.96038,1.96056,1.96027,1.96056,248400001.0
2006-12-29 12:15:00,1.96057,1.96118,1.96047,1.96105,323699997.0
2006-12-29 12:20:00,1.96113,1.96126,1.961,1.961,297699999.0
2006-12-29 12:25:00,1.96102,1.96139,1.96102,1.96135,383699996.0
2006-12-29 12:30:00,1.96137,1.9618,1.96122,1.96162,367799999.0
2006-12-29 12:35:00,1.96175,1.96207,1.96144,1.96157,259700001.0
2006-12-29 12:40:00,1.96161,1.96168,1.96135,1.96141,242600000.0
2006-12-29 12:45:00,1.96146,1.96208,1.96126,1.96198,369299999.0
2006-12-29 12:50:00,1.96206,1.96253,1.96189,1.9624,318500002.0
2006-12-29 12:55:00,1.96226,1.96226,1.9609,1.96164,321600002.0
2006-12-29 13:00:00,1.96166,1.96184,1.96148,1.96151,347100001.0
2006-12-29 13:05:00,1.96141,1.96155,1.96083,1.961,285099996.0
2006-12-29 13:10:00,1.96094,1.96132,1.96093,1.96132,313200002.0
2006-12-29 13:15:00,1.96142,1.96152,1.96114,1.96147,327500000.0
2006-12-29 13:20:00,1.9615,1.96156,1.9612,1.96138,249099997.0
2006-12-29 13:25:00,1.96144,1.96144,1.96107,1.96108,292400000.0
2006-12-29 13:30:00,1.96113,1.96148,1.96112,1.96125,370799997.0
2006-12-29 13:35:00,1.96126,1.9617,1.96115,1.96138,273100000.0
2006-12-29 13:40:00,1.96148,1.96157,1.96126,1.96137,330499995.0
2006-12-29 13:45:00,1.96132,1.96187,1.96127,1.9616,414699999.0
2006-12-29 13:50:00,1.96163,1.96243,1.96162,1.96201,360100005.0
2006-12-29 13:55:00,1.96208,1.9631,1.96201,1.9631,368699997.0
2006-12-29 14:00:00,1.96313,1.96411,1.96271,1.9641,327100000.0
2006-12-29 14:05:00,1.96402,1.9652,1.96401,1.965,330199999.0
2006-12-29 14:10:00,1.96493,1.96499,1.9646,1.96471,305300001.0
2006-12-29 14:15:00,1.96455,1.96467,1.9635,1.96371,365799999.0
2006-12-29 14:20:00,1.96364,1.96402,1.96364,1.96372,291900001.0
2006-12-29 14:25:00,1.96363,1.96386,1.96361,1.96385,289500003.0
2006-12-29 14:30:00,1.96371,1.96371,1.96286,1.96327,372299999.0
2006-12-29 14:35:00,1.96321,1.96329,1.96264,1.96282,407600004.0
2006-12-29 14:40:00,1.96289,1.96338,1.96287,1.96338,315199998.0
2006-12-29 14:45:00,1.96339,1.96363,1.96323,1.96357,339300001.0
2006-12-29 14:50:00,1.96358,1.96382,1.96314,1.96314,310800001.0
2006-12-29 14:55:00,1.96305,1.96331,1.96292,1.96317,388599998.0
2006-12-29 15:00:00,1.96308,1.96341,1.96256,1.96265,366100000.0
2006-12-29 15:05:00,1.96269,1.9627,1.96164,1.96164,284999999.0
2006-12-29 15:10:00,1.96145,1.96149,1.96079,1.961,308400003.0
2006-12-29 15:15:00,1.96107,1.96168,1.96107,1.96141,444100002.0
2006-12-29 15:20:00,1.96147,1.96165,1.96121,1.96165,268100001.0
2006-12-29 15:25:00,1.96163,1.96204,1.96138,1.9614,347300003.0
2006-12-29 15:30:00,1.96133,1.96178,1.96117,1.96122,445600001.0
2006-12-29 15:35:00,1.9613,1.9613,1.96076,1.96103,320700002.0
2006-12-29 15:40:00,1.96097,1.96108,1.96031,1.96031,381400002.0
2006-12-29 15:45:00,1.96037,1.96075,1.9603,1.96075,384599994.0
2006-12-29 15:50:00,1.96065,1.96068,1.96026,1.96052,273850000.0
2006-12-29 15:55:00,1.96062,1.96081,1.96051,1.96058,217900000.0
2006-12-29 16:00:00,1.9606,1.96087,1.96027,1.96049,414700002.0
2006-12-29 16:05:00,1.96037,1.96041,1.96001,1.96001,282100001.0
2006-12-29 16:10:00,1.95985,1.96002,1.95923,1.95949,388499997.0
2006-12-29 16:15:00,1.95946,1.95946,1.95847,1.95885,374099993.0
2006-12-29 16:20:00,1.95892,1.95895,1.95775,1.95792,383000001.0
2006-12-29 16:25:00,1.958,1.95839,1.95791,1.958,354099994.0
2006-12-29 16:30:00,1.9577,1.95778,1.95701,1.95775,315700000.0
2006-12-29 16:35:00,1.95782,1.9582,1.9576,1.9578,338600002.0
2006-12-29 16:40:00,1.95771,1.95854,1.95744,1.95831,461099997.0
2006-12-29 16:45:00,1.95826,1.95869,1.95804,1.95837,405499998.0
2006-12-29 16:50:00,1.95829,1.9594,1.95829,1.95929,379969999.0
2006-12-29 16:55:00,1.95952,1.95975,1.95892,1.95925,433999998.0
2006-12-29 17:00:00,1.95924,1.9596,1.95903,1.9594,451400002.0
2006-12-29 17:05:00,1.95944,1.95946,1.95854,1.95865,277599998.0
2006-12-29 17:10:00,1.95865,1.95898,1.95841,1.95856,326470001.0
2006-12-29 17:15:00,1.95844,1.95846,1.95791,1.95818,301899999.0
2006-12-29 17:20:00,1.95806,1.95831,1.95801,1.95802,313700002.0
2006-12-29 17:25:00,1.9579,1.95799,1.95756,1.9579,207800000.0
2006-12-29 17:30:00,1.95785,1.95855,1.95784,1.95816,292899998.0
2006-12-29 17:35:00,1.9582,1.95847,1.9578,1.95782,279100001.0
2006-12-29 17:40:00,1.95783,1.95812,1.95781,1.95799,282299999.0
2006-12-29 17:45:00,1.95779,1.95801,1.95708,1.95801,275099999.0
2006-12-29 17:50:00,1.95775,1.95819,1.95773,1.95819,293500000.0
2006-12-29 17:55:00,1.95827,1.95848,1.95699,1.95699,466400000.0
2006-12-29 18:00:00,1.95717,1.95801,1.95717,1.95788,4274000005.0
2006-12-29 18:05:00,1.95785,1.95797,1.95728,1.95781,5098199998.0
2006-12-29 18:10:00,1.95775,1.95785,1.95751,1.9577,3445049996.0
2006-12-29 18:15:00,1.95766,1.9578,1.95674,1.9572,3370870003.0
2006-12-29 18:20:00,1.9572,1.95807,1.9572,1.95807,3311199995.0
2006-12-29 18:25:00,1.95803,1.95855,1.95784,1.95846,2833499998.0
2006-12-29 18:30:00,1.95839,1.95893,1.95793,1.95817,2543500001.0
2006-12-29 18:35:00,1.95818,1.95853,1.95816,1.95828,1176299996.0
2006-12-29 18:40:00,1.95832,1.95832,1.95791,1.95815,1345899998.0
2006-12-29 18:45:00,1.9581,1.9581,1.95697,1.957,906199997.0
2006-12-29 18:50:00,1.95702,1.95817,1.95702,1.95803,1947350003.0
2006-12-29 18:55:00,1.95813,1.95872,1.95799,1.95835,2380446990.0
2006-12-29 19:00:00,1.95833,1.95862,1.95833,1.95846,1569499997.0
2006-12-29 19:05:00,1.95847,1.95879,1.95837,1.95843,2119850007.0
2006-12-29 19:10:00,1.95836,1.95863,1.95827,1.95844,1375099998.0
2006-12-29 19:15:00,1.95847,1.9586,1.95832,1.9584,1508399998.0
2006-12-29 19:20:00,1.95836,1.95845,1.95829,1.95836,1416450007.0
2006-12-29 19:25:00,1.95837,1.9585,1.95792,1.958,1695700003.0
2006-12-29 19:30:00,1.95788,1.95788,1.9574,1.95773,1623549991.0
2006-12-29 19:35:00,1.95785,1.95888,1.9578,1.95888,1353899995.0
2006-12-29 19:40:00,1.95874,1.95889,1.95828,1.95832,1562300000.0
2006-12-29 19:45:00,1.95832,1.95841,1.95806,1.9584,1100199998.0
2006-12-29 19:50:00,1.95835,1.95847,1.9575,1.9575,1106500003.0
2006-12-29 19:55:00,1.95747,1.9578,1.95657,1.95657,1347419998.0
2006-12-29 20:00:00,1.95654,1.95717,1.9565,1.95693,946700006.0
2006-12-29 20:05:00,1.95693,1.95721,1.95689,1.95692,893850000.0
2006-12-29 20:10:00,1.95689,1.95715,1.95681,1.9571,938799995.0
2006-12-29 20:15:00,1.95708,1.95725,1.95686,1.95718,822999999.0
2006-12-29 20:20:00,1.957,1.95709,1.95695,1.95706,1033699998.0
2006-12-29 20:25:00,1.95705,1.95715,1.9569,1.9569,1718099997.0
2006-12-29 20:30:00,1.9569,1.95703,1.95664,1.95675,2257499995.0
2006-12-29 20:35:00,1.95674,1.95705,1.95668,1.957,920399996.0
2006-12-29 20:40:00,1.95699,1.95732,1.95687,1.95732,1126500001.0
2006-12-29 20:45:00,1.95733,1.95752,1.95728,1.95745,765100001.0
2006-12-29 20:50:00,1.95743,1.95787,1.95739,1.95777,1980600000.0
2006-12-29 20:55:00,1.9578,1.95786,1.95764,1.95783,2155070001.0
2006-12-29 21:00:00,1.95795,1.95809,1.95786,1.95806,1335800002.0
2006-12-29 21:05:00,1.95805,1.95813,1.95751,1.95767,672500001.0
2006-12-29 21:10:00,1.95772,1.95772,1.95726,1.95735,975099994.0
2006-12-29 21:15:00,1.95737,1.95791,1.95722,1.95791,683800008.0
2006-12-29 21:20:00,1.958,1.95845,1.95792,1.95829,942899999.0
2006-12-29 21:25:00,1.95828,1.95862,1.95818,1.95858,514199996.0
2006-12-29 21:30:00,1.95865,1.95865,1.95838,1.95845,752300004.0
2006-12-29 21:35:00,1.95849,1.95859,1.9584,1.95846,564199999.0
2006-12-29 21:40:00,1.95848,1.95854,1.95839,1.95844,577299998.0
2006-12-29 21:45:00,1.95843,1.9585,1.95825,1.95838,437300001.0
2006-12-29 21:50:00,1.95837,1.95837,1.95806,1.95806,379399997.0
2006-12-29 21:55:00,1.95808,1.95841,1.95808,1.95816,732849999.0
2006-12-29 22:00:00,1.9582,1.95838,1.9582,1.95828,846699998.0
2006-12-29 22:05:00,1.95832,1.95843,1.95821,1.95822,323700002.0
2006-12-29 22:10:00,1.95817,1.95827,1.95812,1.95812,420800000.0
2006-12-29 22:15:00,1.95819,1.95828,1.95771,1.95779,757099999.0
2006-12-29 22:20:00,1.95781,1.95808,1.95778,1.95792,470299999.0
2006-12-29 22:25:00,1.95793,1.95805,1.95764,1.95767,534799998.0
2006-12-29 22:30:00,1.9577,1.95804,1.9577,1.9579,687600002.0
2006-12-29 22:35:00,1.95795,1.95809,1.95752,1.95756,265750000.0
2006-12-29 22:40:00,1.9577,1.9577,1.95728,1.95734,380099999.0
2006-12-29 22:45:00,1.95731,1.95764,1.95726,1.95732,285200001.0
2006-12-29 22:50:00,1.95735,1.95781,1.95732,1.9577,331499999.0
2006-12-29 22:55:00,1.95772,1.95787,1.95758,1.95775,347400002.0
2006-12-29 23:00:00,1.95775,1.95824,1.9576,1.95806,272599999.0
2006-12-29 23:05:00,1.95803,1.95827,1.95803,1.9581,187399998.0
2006-12-29 23:10:00,1.95795,1.95798,1.95757,1.95798,239850000.0
2006-12-29 23:15:00,1.958,1.95828,1.9579,1.95828,202200000.0
2006-12-29 23:20:00,1.95835,1.9589,1.95815,1.9589,387299997.0
2006-12-29 23:25:00,1.95888,1.95947,1.95879,1.95903,322099998.0
2006-12-29 23:30:00,1.95905,1.95956,1.95905,1.95955,356300000.0
2006-12-29 23:35:00,1.95972,1.96091,1.95952,1.96074,267900000.0
2006-12-29 23:40:00,1.96079,1.96115,1.96052,1.96061,264400000.0
2006-12-29 23:45:00,1.9606,1.96061,1.95969,1.95975,290400001.0
2006-12-29 23:50:00,1.95978,1.95982,1.95918,1.95928,174199997.0
2006-12-29 23:55:00,1.95913,1.95913,1.95829,1.95848,235899999.0
2007-01-01 02:00:00,1.95805,1.95823,1.95805,1.95816,271100005.0
2007-01-01 02:05:00,1.95815,1.95822,1.95795,1.9582,278800001.0
2007-01-01 02:10:00,1.9582,1.95824,1.95801,1.9582,404100003.0
2007-01-01 02:15:00,1.95821,1.9583,1.958,1.95827,230299998.0
2007-01-01 02:20:00,1.95823,1.95836,1.95808,1.95812,269100000.0
2007-01-01 02:25:00,1.95803,1.95826,1.95803,1.95817,274199996.0
2007-01-01 02:30:00,1.95813,1.95829,1.95788,1.95818,305600003.0
2007-01-01 02:35:00,1.95815,1.95829,1.95809,1.95815,160899996.0
2007-01-01 02:40:00,1.95811,1.95822,1.95803,1.95821,252400000.0
2007-01-01 02:45:00,1.95821,1.95834,1.9581,1.95827,289700000.0
2007-01-01 02:50:00,1.95822,1.95835,1.95805,1.95834,297799999.0
2007-01-01 02:55:00,1.95822,1.95832,1.95811,1.95815,343099999.0
2007-01-01 03:00:00,1.95815,1.95831,1.95813,1.95815,272800000.0
2007-01-01 03:05:00,1.95811,1.95832,1.9581,1.95825,353799998.0
2007-01-01 03:10:00,1.95819,1.95832,1.95813,1.95827,222899999.0
2007-01-01 03:15:00,1.95829,1.95829,1.95807,1.95825,149600000.0
2007-01-01 03:20:00,1.95831,1.95831,1.95808,1.95828,137399999.0
2007-01-01 03:25:00,1.95825,1.95832,1.95813,1.95824,216400001.0
2007-01-01 03:30:00,1.95818,1.95833,1.95813,1.95817,271200000.0
2007-01-01 03:35:00,1.95822,1.9583,1.95807,1.95822,329699998.0
2007-01-01 03:40:00,1.95823,1.95832,1.95811,1.95813,340299996.0
2007-01-01 03:45:00,1.9581,1.95833,1.9581,1.9583,305799998.0
2007-01-01 03:50:00,1.95822,1.9583,1.95812,1.95824,304999999.0
2007-01-01 03:55:00,1.95826,1.95832,1.95811,1.95822,167900001.0
2007-01-01 04:00:00,1.95815,1.9583,1.95813,1.95813,179600001.0
2007-01-01 04:05:00,1.95815,1.95871,1.95808,1.95863,290000001.0
2007-01-01 04:10:00,1.9586,1.95865,1.95833,1.95839,330500002.0
2007-01-01 04:15:00,1.95845,1.95852,1.95833,1.95836,354800003.0
2007-01-01 04:20:00,1.9584,1.95853,1.95833,1.95833,226399998.0
2007-01-01 04:25:00,1.9583,1.95853,1.95829,1.95852,347999997.0
2007-01-01 04:30:00,1.95845,1.95853,1.95827,1.95842,287599997.0
2007-01-01 04:35:00,1.95837,1.95853,1.95834,1.95844,213699999.0
2007-01-01 04:40:00,1.95834,1.95851,1.95826,1.95826,370600003.0
2007-01-01 04:45:00,1.95844,1.95888,1.95832,1.9588,215299998.0
2007-01-01 04:50:00,1.9588,1.95892,1.95872,1.95883,218400000.0
2007-01-01 04:55:00,1.95889,1.95895,1.95872,1.95877,216299998.0
2007-01-01 05:00:00,1.95883,1.9589,1.95872,1.9588,197900000.0
2007-01-01 05:05:00,1.95887,1.95893,1.95878,1.95879,119900000.0
2007-01-01 05:10:00,1.95882,1.95891,1.95872,1.95872,397399998.0
2007-01-01 05:15:00,1.95878,1.95892,1.95872,1.95891,299899999.0
2007-01-01 05:20:00,1.95883,1.95895,1.95871,1.9588,246100000.0
2007-01-01 05:25:00,1.9588,1.95893,1.95873,1.95882,306599999.0
2007-01-01 05:30:00,1.95882,1.9589,1.9585,1.95884,373699999.0
2007-01-01 05:35:00,1.95878,1.9589,1.95873,1.95875,169099999.0
2007-01-01 05:40:00,1.95885,1.95892,1.9587,1.95886,292700000.0
2007-01-01 05:45:00,1.95893,1.95893,1.95868,1.95887,286600003.0
2007-01-01 05:50:00,1.95894,1.95895,1.95871,1.95888,268999997.0
2007-01-01 05:55:00,1.95878,1.95893,1.95874,1.95883,310800001.0
2007-01-01 06:00:00,1.95883,1.95889,1.95867,1.95882,292299994.0
2007-01-01 06:05:00,1.95878,1.95895,1.95865,1.95875,319100000.0
2007-01-01 06:10:00,1.95874,1.9589,1.95871,1.9588,208399999.0
2007-01-01 06:15:00,1.95888,1.95891,1.95836,1.95847,410700002.0
2007-01-01 06:20:00,1.95845,1.95852,1.95827,1.95835,296000000.0
2007-01-01 06:25:00,1.95843,1.95845,1.9583,1.9584,118400002.0
2007-01-01 06:30:00,1.95834,1.95853,1.95833,1.95837,307600003.0
2007-01-01 06:35:00,1.95834,1.95852,1.95831,1.95845,195300000.0
2007-01-01 06:40:00,1.95851,1.95851,1.9583,1.9584,206099999.0
2007-01-01 06:45:00,1.95838,1.95853,1.95825,1.95837,249100002.0
2007-01-01 06:50:00,1.95838,1.9585,1.95817,1.95843,240400001.0
2007-01-01 06:55:00,1.9585,1.9585,1.95823,1.95823,162099999.0
2007-01-01 07:00:00,1.95838,1.95846,1.95826,1.95842,197799999.0
2007-01-01 07:05:00,1.95845,1.95854,1.9583,1.95847,232800001.0
2007-01-01 07:10:00,1.95842,1.95859,1.95831,1.95843,297700002.0
2007-01-01 07:15:00,1.95843,1.95854,1.95829,1.95829,192599998.0
2007-01-01 07:20:00,1.95839,1.95854,1.95831,1.95832,278400000.0
2007-01-01 07:25:00,1.95832,1.95851,1.95828,1.9583,292400001.0
2007-01-01 07:30:00,1.95838,1.95852,1.95832,1.95842,300600001.0
2007-01-01 07:35:00,1.95843,1.9585,1.95828,1.95844,204799997.0
2007-01-01 07:40:00,1.95842,1.95853,1.95827,1.95853,297900000.0
2007-01-01 07:45:00,1.95851,1.95853,1.95834,1.95853,225099998.0
2007-01-01 07:50:00,1.95843,1.95851,1.9583,1.95842,282200004.0
2007-01-01 07:55:00,1.95837,1.9585,1.95832,1.9585,238700000.0
2007-01-01 08:00:00,1.95846,1.95855,1.9583,1.95846,300299995.0
2007-01-01 08:05:00,1.95848,1.95852,1.95831,1.95839,275400000.0
2007-01-01 08:10:00,1.9583,1.95848,1.95829,1.95832,284799998.0
2007-01-01 08:15:00,1.95839,1.95852,1.95816,1.95825,182269999.0
2007-01-01 08:20:00,1.95833,1.95845,1.95815,1.95836,289100002.0
2007-01-01 08:25:00,1.95826,1.95844,1.95811,1.95832,249700002.0
2007-01-01 08:30:00,1.95832,1.95845,1.95822,1.9583,230000003.0
2007-01-01 08:35:00,1.95836,1.95844,1.95822,1.95822,197599997.0
2007-01-01 08:40:00,1.95821,1.95843,1.95819,1.95835,355299995.0
2007-01-01 08:45:00,1.95836,1.95842,1.95822,1.95834,323999999.0
2007-01-01 08:50:00,1.95829,1.95842,1.9582,1.95827,242199998.0
2007-01-01 08:55:00,1.9583,1.9584,1.9582,1.95828,246800000.0
2007-01-01 09:00:00,1.95828,1.95838,1.95818,1.95823,321100003.0
2007-01-01 09:05:00,1.95821,1.95837,1.95812,1.95814,191000000.0
2007-01-01 09:10:00,1.95827,1.95842,1.95805,1.95842,197600002.0
2007-01-01 09:15:00,1.95829,1.95842,1.95821,1.95832,351000002.0
2007-01-01 09:20:00,1.95838,1.95843,1.9582,1.95824,207300001.0
2007-01-01 09:25:00,1.95815,1.95843,1.95815,1.95838,239200002.0
2007-01-01 09:30:00,1.95835,1.95844,1.95823,1.95841,231700003.0
2007-01-01 09:35:00,1.95836,1.95841,1.95816,1.95829,301100002.0
2007-01-01 09:40:00,1.9583,1.9584,1.95807,1.95823,263500001.0
2007-01-01 09:45:00,1.95824,1.95844,1.95819,1.95819,269999997.0
2007-01-01 09:50:00,1.95831,1.95843,1.9582,1.95837,312150004.0
2007-01-01 09:55:00,1.95832,1.95841,1.95808,1.95837,345000000.0
2007-01-01 10:00:00,1.95828,1.95843,1.9582,1.95823,291700001.0
2007-01-01 10:05:00,1.95828,1.9584,1.95819,1.9583,275699998.0
2007-01-01 10:10:00,1.95831,1.95844,1.9582,1.95844,219900001.0
2007-01-01 10:15:00,1.95843,1.95843,1.95825,1.95842,296300000.0
2007-01-01 10:20:00,1.95828,1.95831,1.9581,1.95828,352700001.0
2007-01-01 10:25:00,1.95827,1.95835,1.95811,1.95815,378100004.0
2007-01-01 10:30:00,1.95818,1.95832,1.95814,1.9583,211900001.0
2007-01-01 10:35:00,1.95824,1.95835,1.95817,1.95823,263800000.0
2007-01-01 10:40:00,1.95826,1.95835,1.9581,1.95822,330400000.0
2007-01-01 10:45:00,1.95826,1.95826,1.9581,1.95815,127900001.0
2007-01-01 10:50:00,1.95818,1.95832,1.95812,1.95832,179899999.0
2007-01-01 10:55:00,1.95832,1.95832,1.95804,1.95822,341299999.0
2007-01-01 11:00:00,1.9583,1.95832,1.95811,1.95815,121699999.0
2007-01-01 11:05:00,1.95821,1.95833,1.9581,1.95825,279100000.0
2007-01-01 11:10:00,1.95826,1.9583,1.95812,1.95813,277400001.0
2007-01-01 11:15:00,1.95812,1.95833,1.95812,1.95821,218700000.0
2007-01-01 11:20:00,1.95821,1.95828,1.9581,1.95816,146500001.0
2007-01-01 11:25:00,1.95811,1.95832,1.95811,1.95817,420699999.0
2007-01-01 11:30:00,1.95812,1.9583,1.9581,1.95825,345099998.0
2007-01-01 11:35:00,1.9582,1.95832,1.95814,1.95815,340000000.0
2007-01-01 11:40:00,1.95805,1.9583,1.95805,1.95817,401700001.0
2007-01-01 11:45:00,1.95818,1.95833,1.95811,1.95818,405699995.0
2007-01-01 11:50:00,1.9582,1.95832,1.95807,1.95814,484600000.0
2007-01-01 11:55:00,1.95817,1.95833,1.95812,1.95817,306499998.0
2007-01-01 12:00:00,1.95817,1.95831,1.95809,1.95816,278099999.0
2007-01-01 12:05:00,1.95827,1.95834,1.9581,1.95822,248400002.0
2007-01-01 12:10:00,1.95827,1.9583,1.95812,1.95828,211299997.0
2007-01-01 12:15:00,1.95831,1.95835,1.95805,1.95819,335900002.0
2007-01-01 12:20:00,1.95819,1.95833,1.95814,1.95828,385599995.0
2007-01-01 12:25:00,1.95826,1.95833,1.95812,1.95821,438600000.0
2007-01-01 12:30:00,1.95808,1.95832,1.95807,1.95807,357000003.0
2007-01-01 12:35:00,1.95811,1.95833,1.95805,1.95811,346700004.0
2007-01-01 12:40:00,1.9582,1.95833,1.9581,1.95811,273799998.0
2007-01-01 12:45:00,1.95817,1.9583,1.95809,1.9583,303600001.0
2007-01-01 12:50:00,1.95823,1.95836,1.95804,1.95812,400699996.0
2007-01-01 12:55:00,1.95815,1.95832,1.95798,1.95817,232899998.0
2007-01-01 13:00:00,1.95818,1.9583,1.95806,1.95825,334399999.0
2007-01-01 13:05:00,1.95819,1.95837,1.95808,1.95816,359899998.0
2007-01-01 13:10:00,1.95813,1.95833,1.95808,1.95816,236900001.0
2007-01-01 13:15:00,1.95816,1.95836,1.9581,1.95819,292799999.0
2007-01-01 13:20:00,1.95817,1.95831,1.95808,1.95825,287999998.0
2007-01-01 13:25:00,1.95833,1.95833,1.95808,1.95818,319600002.0
2007-01-01 13:30:00,1.95818,1.95834,1.95815,1.95822,296500000.0
2007-01-01 13:35:00,1.95815,1.95832,1.95809,1.95817,277200001.0
2007-01-01 13:40:00,1.95825,1.95837,1.95808,1.95823,347900002.0
2007-01-01 13:45:00,1.95821,1.95834,1.95805,1.95823,264000002.0
2007-01-01 13:50:00,1.95823,1.9583,1.95813,1.9582,230800000.0
2007-01-01 13:55:00,1.95813,1.95832,1.95813,1.95817,163800000.0
2007-01-01 14:00:00,1.95822,1.95831,1.95811,1.95816,221500000.0
2007-01-01 14:05:00,1.95811,1.95834,1.95811,1.95818,231099998.0
2007-01-01 14:10:00,1.95817,1.95832,1.95803,1.95824,289400000.0
2007-01-01 14:15:00,1.95822,1.9583,1.95808,1.95826,272500000.0
2007-01-01 14:20:00,1.95824,1.95841,1.9581,1.95815,323299998.0
2007-01-01 14:25:00,1.95821,1.95838,1.9582,1.95822,346399998.0
2007-01-01 14:30:00,1.95828,1.95842,1.95814,1.95837,289749997.0
2007-01-01 14:35:00,1.95828,1.95844,1.95819,1.9584,269300000.0
2007-01-01 14:40:00,1.95837,1.95842,1.95819,1.95842,212299999.0
2007-01-01 14:45:00,1.9584,1.95846,1.95819,1.95821,185100001.0
2007-01-01 14:50:00,1.95833,1.95842,1.95816,1.95837,361599996.0
2007-01-01 14:55:00,1.95833,1.95843,1.95821,1.95821,339300000.0
2007-01-01 15:00:00,1.95823,1.9584,1.95817,1.95837,353599999.0
2007-01-01 15:05:00,1.95829,1.95843,1.95817,1.95827,270499999.0
2007-01-01 15:10:00,1.95823,1.95842,1.95817,1.95825,227546992.0
2007-01-01 15:15:00,1.95821,1.95845,1.95817,1.95817,432646994.0
2007-01-01 15:20:00,1.95821,1.95843,1.95821,1.95835,377646990.0
2007-01-01 15:25:00,1.95835,1.95845,1.95819,1.95835,257399999.0
2007-01-01 15:30:00,1.95835,1.95844,1.95821,1.95821,533300008.0
2007-01-01 15:35:00,1.95829,1.95845,1.95819,1.9584,410200004.0
2007-01-01 15:40:00,1.95838,1.95844,1.95825,1.95828,262750001.0
2007-01-01 15:45:00,1.95824,1.95843,1.95817,1.95828,331499996.0
2007-01-01 15:50:00,1.95828,1.95841,1.95819,1.95828,198849997.0
2007-01-01 15:55:00,1.9583,1.95842,1.95818,1.95822,288200003.0
2007-01-01 16:00:00,1.9583,1.95843,1.9582,1.95832,248849999.0
2007-01-01 16:05:00,1.95838,1.9584,1.9582,1.9583,122999999.0
2007-01-01 16:10:00,1.95825,1.95842,1.95822,1.95827,331150000.0
2007-01-01 16:15:00,1.95828,1.95841,1.95816,1.9583,358200001.0
2007-01-01 16:20:00,1.95836,1.95843,1.95816,1.95837,289200000.0
2007-01-01 16:25:00,1.9583,1.95844,1.95823,1.95828,211549999.0
2007-01-01 16:30:00,1.95817,1.9584,1.95817,1.95836,197550001.0
2007-01-01 16:35:00,1.95838,1.95845,1.95822,1.9583,276700000.0
2007-01-01 16:40:00,1.95822,1.95837,1.95802,1.95822,267200000.0
2007-01-01 16:45:00,1.95833,1.95845,1.95819,1.95837,306899998.0
2007-01-01 16:50:00,1.95838,1.95842,1.95824,1.95831,261800001.0
2007-01-01 16:55:00,1.95837,1.95844,1.95823,1.95844,294700002.0
2007-01-01 17:00:00,1.95836,1.95847,1.95819,1.95835,363500002.0
2007-01-01 17:05:00,1.95826,1.95843,1.95826,1.95834,243400000.0
2007-01-01 17:10:00,1.9583,1.95844,1.95817,1.95842,312300000.0
2007-01-01 17:15:00,1.95837,1.95843,1.95826,1.9583,413500002.0
2007-01-01 17:20:00,1.95827,1.95841,1.95822,1.95838,272500001.0
2007-01-01 17:25:00,1.9584,1.9584,1.95822,1.95835,221700002.0
2007-01-01 17:30:00,1.95825,1.95842,1.95818,1.95822,186500000.0
2007-01-01 17:35:00,1.95821,1.95842,1.95818,1.9583,245000002.0
2007-01-01 17:40:00,1.9583,1.95842,1.95818,1.95833,284546991.0
2007-01-01 17:45:00,1.95837,1.95842,1.95818,1.95835,255500003.0
2007-01-01 17:50:00,1.95832,1.95842,1.95819,1.95841,293100000.0
2007-01-01 17:55:00,1.9584,1.95841,1.9582,1.9582,199899999.0
2007-01-01 18:00:00,1.95825,1.95839,1.95818,1.9582,3009099996.0
2007-01-01 18:05:00,1.95822,1.95844,1.95817,1.95834,5052169996.0
2007-01-01 18:10:00,1.95837,1.95849,1.9582,1.95838,3390899998.0
2007-01-01 18:15:00,1.95844,1.95845,1.95821,1.95835,3465199989.0
2007-01-01 18:20:00,1.95837,1.95844,1.95808,1.95813,3319900000.0
2007-01-01 18:25:00,1.95817,1.95836,1.95812,1.95825,3316799991.0
2007-01-01 18:30:00,1.95825,1.95834,1.95808,1.95815,2277200004.0
2007-01-01 18:35:00,1.95815,1.95832,1.95811,1.95816,1012900002.0
2007-01-01 18:40:00,1.95816,1.95837,1.95808,1.95827,1241970003.0
2007-01-01 18:45:00,1.95824,1.95832,1.95806,1.95819,1245999998.0
2007-01-01 18:50:00,1.9582,1.95834,1.95808,1.95823,1894800001.0
2007-01-01 18:55:00,1.95828,1.95834,1.95806,1.95817,2462299999.0
2007-01-01 19:00:00,1.9582,1.95834,1.95811,1.95817,1805199998.0
2007-01-01 19:05:00,1.95818,1.95834,1.95805,1.95834,1842900000.0
2007-01-01 19:10:00,1.9583,1.95833,1.95813,1.95819,1553800003.0
2007-01-01 19:15:00,1.95818,1.95873,1.95817,1.95864,1423100004.0
2007-01-01 19:20:00,1.95867,1.95876,1.95855,1.95873,1454700005.0
2007-01-01 19:25:00,1.95871,1.95871,1.95849,1.95851,1270899997.0
2007-01-01 19:30:00,1.95854,1.95871,1.95847,1.95859,1505399998.0
2007-01-01 19:35:00,1.9586,1.95875,1.95855,1.95856,1311799996.0
2007-01-01 19:40:00,1.95853,1.95872,1.95823,1.95825,1526050007.0
2007-01-01 19:45:00,1.9581,1.95834,1.95806,1.95826,1180599999.0
2007-01-01 19:50:00,1.95823,1.95891,1.95807,1.95887,1156170006.0
2007-01-01 19:55:00,1.9589,1.95926,1.95854,1.95856,1433000004.0
2007-01-01 20:00:00,1.95853,1.95873,1.95848,1.95866,899199995.0
2007-01-01 20:05:00,1.95863,1.95868,1.9583,1.95848,967449999.0
2007-01-01 20:10:00,1.95841,1.95855,1.95825,1.9584,911300004.0
2007-01-01 20:15:00,1.95842,1.95892,1.95773,1.95777,1016999997.0
2007-01-01 20:20:00,1.95773,1.95833,1.95772,1.95833,1025950006.0
2007-01-01 20:25:00,1.95833,1.95836,1.9581,1.95819,1755600002.0
2007-01-01 20:30:00,1.95819,1.95829,1.95806,1.95818,2481400002.0
2007-01-01 20:35:00,1.95831,1.95834,1.95805,1.95828,969269997.0
2007-01-01 20:40:00,1.95828,1.95833,1.95804,1.95823,1032899995.0
2007-01-01 20:45:00,1.95823,1.9583,1.95782,1.95824,835899999.0
2007-01-01 20:50:00,1.95819,1.95819,1.95766,1.95787,1797399996.0
2007-01-01 20:55:00,1.95787,1.95791,1.95769,1.95777,1901399995.0
2007-01-01 21:00:00,1.95782,1.95832,1.9578,1.9582,1423699994.0
2007-01-01 21:05:00,1.9582,1.9583,1.95802,1.95812,652500001.0
2007-01-01 21:10:00,1.95817,1.95834,1.9581,1.95818,928899999.0
2007-01-01 21:15:00,1.95823,1.95834,1.95806,1.95834,618999998.0
2007-01-01 21:20:00,1.95833,1.95833,1.95811,1.95821,921699995.0
2007-01-01 21:25:00,1.95821,1.95834,1.95807,1.95828,460999997.0
2007-01-01 21:30:00,1.95825,1.95834,1.95812,1.95814,958100006.0
2007-01-01 21:35:00,1.9582,1.95833,1.95806,1.95823,563300002.0
2007-01-01 21:40:00,1.95824,1.95836,1.95818,1.95822,675600001.0
2007-01-01 21:45:00,1.95822,1.95833,1.95816,1.95827,623899998.0
2007-01-01 21:50:00,1.95826,1.95834,1.95816,1.95829,362899997.0
2007-01-01 21:55:00,1.95824,1.95834,1.95812,1.95823,450900000.0
2007-01-01 22:00:00,1.95823,1.95841,1.95818,1.9583,785949995.0
2007-01-01 22:05:00,1.95828,1.95843,1.95819,1.95821,259099997.0
2007-01-01 22:10:00,1.95818,1.95837,1.95817,1.95832,359499998.0
2007-01-01 22:15:00,1.95828,1.95848,1.95816,1.95827,805899991.0
2007-01-01 22:20:00,1.9583,1.95844,1.9581,1.9582,530899998.0
2007-01-01 22:25:00,1.95826,1.95834,1.95807,1.95807,617700001.0
2007-01-01 22:30:00,1.9581,1.95827,1.95802,1.95802,733300005.0
2007-01-01 22:35:00,1.95808,1.95831,1.95808,1.95819,282799996.0
2007-01-01 22:40:00,1.95818,1.95835,1.95803,1.95805,434799999.0
2007-01-01 22:45:00,1.95806,1.95824,1.95801,1.95811,253600002.0
2007-01-01 22:50:00,1.95815,1.95838,1.95801,1.95825,172600002.0
2007-01-01 22:55:00,1.95818,1.95825,1.95805,1.95823,344299994.0
2007-01-01 23:00:00,1.95815,1.9583,1.95765,1.9579,173699999.0
2007-01-01 23:05:00,1.95818,1.95841,1.95803,1.95818,273650001.0
2007-01-01 23:10:00,1.95816,1.95847,1.95776,1.95784,378499999.0
2007-01-01 23:15:00,1.95773,1.95806,1.95765,1.95783,245200000.0
2007-01-01 23:20:00,1.95789,1.95791,1.95765,1.95782,369800000.0
2007-01-01 23:25:00,1.95783,1.95785,1.95766,1.95773,337199998.0
2007-01-01 23:30:00,1.95773,1.9584,1.95773,1.95828,476399998.0
2007-01-01 23:35:00,1.95834,1.95851,1.95795,1.958,224300000.0
2007-01-01 23:40:00,1.95797,1.95812,1.95787,1.95809,324400000.0
2007-01-01 23:45:00,1.95799,1.95828,1.95777,1.95818,416300005.0
2007-01-01 23:50:00,1.95801,1.95908,1.95801,1.95906,283400000.0
2007-01-01 23:55:00,1.95895,1.95915,1.9586,1.95889,296300002.0
2007-01-02 00:00:00,1.95887,1.95979,1.95849,1.95949,398500001.0
2007-01-02 00:05:00,1.95904,1.95938,1.95875,1.95919,387800002.0
2007-01-02 00:10:00,1.95923,1.95972,1.95911,1.95935,396399998.0
2007-01-02 00:15:00,1.95973,1.96139,1.95957,1.96139,289999999.0
2007-01-02 00:20:00,1.96125,1.96157,1.961,1.96144,271700000.0
2007-01-02 00:25:00,1.96152,1.96165,1.96092,1.96128,633499999.0
2007-01-02 00:30:00,1.96102,1.96122,1.96059,1.96092,320100000.0
2007-01-02 00:35:00,1.96097,1.96113,1.96046,1.96081,295899998.0
2007-01-02 00:40:00,1.96098,1.96151,1.96078,1.96116,468600000.0
2007-01-02 00:45:00,1.9612,1.96177,1.96107,1.96144,407499997.0
2007-01-02 00:50:00,1.9615,1.96166,1.9613,1.96154,377899998.0
2007-01-02 00:55:00,1.96156,1.96164,1.96122,1.96162,448700003.0
2007-01-02 01:00:00,1.96161,1.9617,1.96116,1.9614,455299996.0
2007-01-02 01:05:00,1.96138,1.9623,1.96121,1.9623,582200002.0
2007-01-02 01:10:00,1.96237,1.96348,1.96214,1.96348,319599998.0
2007-01-02 01:15:00,1.96321,1.96355,1.9627,1.9627,622800000.0
2007-01-02 01:20:00,1.96282,1.96379,1.96282,1.96324,415100000.0
2007-01-02 01:25:00,1.96316,1.96417,1.96316,1.96341,382399998.0
2007-01-02 01:30:00,1.96323,1.96378,1.96284,1.96352,565200000.0
2007-01-02 01:35:00,1.96328,1.964,1.96301,1.96352,312400002.0
2007-01-02 01:40:00,1.96348,1.96365,1.96309,1.96319,402200002.0
2007-01-02 01:45:00,1.96352,1.9637,1.96318,1.96335,319300000.0
2007-01-02 01:50:00,1.9637,1.96396,1.96313,1.96321,431970000.0
2007-01-02 01:55:00,1.9633,1.96353,1.96311,1.96332,480999995.0
2007-01-02 02:00:00,1.9633,1.96365,1.96315,1.96321,302700003.0
2007-01-02 02:05:00,1.9632,1.96333,1.96279,1.96289,303800001.0
2007-01-02 02:10:00,1.96281,1.96337,1.96271,1.96322,254899999.0
2007-01-02 02:15:00,1.96332,1.96425,1.96309,1.96425,382199999.0
2007-01-02 02:20:00,1.96457,1.96471,1.96416,1.96468,315000004.0
2007-01-02 02:25:00,1.96475,1.96508,1.96442,1.9649,410170000.0
2007-01-02 02:30:00,1.96492,1.96501,1.96454,1.96459,292999998.0
2007-01-02 02:35:00,1.96467,1.9651,1.96453,1.96482,398600004.0
2007-01-02 02:40:00,1.96485,1.96515,1.9647,1.96513,339199999.0
2007-01-02 02:45:00,1.96502,1.96516,1.96468,1.96486,355599998.0
2007-01-02 02:50:00,1.96483,1.96502,1.96459,1.96481,340499999.0
2007-01-02 02:55:00,1.96479,1.96514,1.96453,1.96499,389799999.0
2007-01-02 03:00:00,1.96489,1.9651,1.96471,1.9648,229800001.0
2007-01-02 03:05:00,1.96477,1.96502,1.96455,1.96465,377199996.0
2007-01-02 03:10:00,1.96462,1.96502,1.96451,1.96473,272749999.0
2007-01-02 03:15:00,1.96492,1.96503,1.96451,1.96478,453500002.0
2007-01-02 03:20:00,1.9647,1.9649,1.96437,1.96472,427999998.0
2007-01-02 03:25:00,1.96477,1.96496,1.96431,1.96457,381900001.0
2007-01-02 03:30:00,1.96445,1.96458,1.96401,1.96403,396400000.0
2007-01-02 03:35:00,1.96428,1.96454,1.96381,1.96421,372900001.0
2007-01-02 03:40:00,1.96417,1.96428,1.96384,1.96411,299600001.0
2007-01-02 03:45:00,1.964,1.96476,1.96385,1.96445,399199996.0
2007-01-02 03:50:00,1.96472,1.96475,1.96413,1.96475,595300001.0
2007-01-02 03:55:00,1.96423,1.96477,1.96407,1.96448,492999998.0
2007-01-02 04:00:00,1.96428,1.96527,1.96415,1.96503,338900000.0
2007-01-02 04:05:00,1.96515,1.9653,1.96466,1.96496,288400001.0
2007-01-02 04:10:00,1.965,1.96534,1.96476,1.96476,325500004.0
2007-01-02 04:15:00,1.96514,1.96527,1.96485,1.9651,372700003.0
2007-01-02 04:20:00,1.96512,1.96535,1.96484,1.96509,238199999.0
2007-01-02 04:25:00,1.96512,1.96529,1.96472,1.96514,343900002.0
2007-01-02 04:30:00,1.96504,1.96527,1.9647,1.96505,320999998.0
2007-01-02 04:35:00,1.9649,1.96523,1.96484,1.96484,189600001.0
2007-01-02 04:40:00,1.96483,1.96524,1.96476,1.96492,346899998.0
2007-01-02 04:45:00,1.96518,1.96535,1.96438,1.96463,329699998.0
2007-01-02 04:50:00,1.96438,1.96534,1.96438,1.96493,378799999.0
2007-01-02 04:55:00,1.96515,1.96526,1.96471,1.96509,385599997.0
2007-01-02 05:00:00,1.96527,1.96579,1.965,1.96544,389069999.0
2007-01-02 05:05:00,1.96555,1.96569,1.96519,1.96545,324200000.0
2007-01-02 05:10:00,1.96552,1.96589,1.96503,1.9654,508799998.0
2007-01-02 05:15:00,1.96543,1.96602,1.96523,1.96538,251300001.0
2007-01-02 05:20:00,1.96534,1.96583,1.96534,1.9654,362699998.0
2007-01-02 05:25:00,1.96544,1.96569,1.96521,1.96528,251550002.0
2007-01-02 05:30:00,1.96553,1.96576,1.96514,1.96543,385400001.0
2007-01-02 05:35:00,1.96535,1.96566,1.96514,1.9653,197300001.0
2007-01-02 05:40:00,1.9654,1.9655,1.96486,1.96486,367799997.0
2007-01-02 05:45:00,1.96493,1.96545,1.9649,1.96507,462400000.0
2007-01-02 05:50:00,1.9652,1.96569,1.9648,1.96565,322600000.0
2007-01-02 05:55:00,1.96562,1.96577,1.96504,1.96522,418100001.0
2007-01-02 06:00:00,1.96535,1.9655,1.96488,1.965,346900001.0
2007-01-02 06:05:00,1.96498,1.96527,1.96473,1.96512,475470008.0
2007-01-02 06:10:00,1.965,1.96533,1.96485,1.9653,422400002.0
2007-01-02 06:15:00,1.96536,1.96536,1.96483,1.96522,259500001.0
2007-01-02 06:20:00,1.9651,1.96548,1.96481,1.96516,454250002.0
2007-01-02 06:25:00,1.96528,1.96566,1.965,1.96552,358100002.0
2007-01-02 06:30:00,1.96546,1.9658,1.96518,1.96521,377099999.0
2007-01-02 06:35:00,1.96524,1.96545,1.96502,1.96536,437399995.0
2007-01-02 06:40:00,1.96537,1.96549,1.965,1.96515,387299995.0
2007-01-02 06:45:00,1.96535,1.96572,1.96506,1.96519,397399999.0
2007-01-02 06:50:00,1.96562,1.96564,1.96515,1.96525,309600001.0
2007-01-02 06:55:00,1.96518,1.9656,1.96509,1.96517,316346997.0
2007-01-02 07:00:00,1.96534,1.96561,1.96508,1.96533,315500002.0
2007-01-02 07:05:00,1.96548,1.96577,1.96498,1.96548,347200000.0
2007-01-02 07:10:00,1.96557,1.96568,1.96514,1.96549,336300002.0
2007-01-02 07:15:00,1.96557,1.96557,1.96517,1.96533,368199997.0
2007-01-02 07:20:00,1.96538,1.96557,1.9651,1.96523,412400001.0
2007-01-02 07:25:00,1.9653,1.96557,1.96517,1.96549,412949998.0
2007-01-02 07:30:00,1.9656,1.9656,1.96501,1.96514,427099997.0
2007-01-02 07:35:00,1.96508,1.96551,1.96496,1.96527,385499999.0
2007-01-02 07:40:00,1.96542,1.96556,1.96493,1.96538,439800000.0
2007-01-02 07:45:00,1.96543,1.96559,1.96506,1.96524,383899998.0
2007-01-02 07:50:00,1.96535,1.96545,1.96504,1.96513,379700000.0
2007-01-02 07:55:00,1.96535,1.96569,1.96513,1.96555,466399998.0
2007-01-02 08:00:00,1.96557,1.96573,1.96517,1.96529,361199996.0
2007-01-02 08:05:00,1.96532,1.96568,1.96511,1.96546,287299999.0
2007-01-02 08:10:00,1.96555,1.96569,1.96525,1.96556,313270003.0
2007-01-02 08:15:00,1.96553,1.96566,1.96519,1.96559,280199999.0
2007-01-02 08:20:00,1.9657,1.9657,1.96495,1.96547,400100006.0
2007-01-02 08:25:00,1.96551,1.96574,1.96506,1.96562,379100000.0
2007-01-02 08:30:00,1.96572,1.96574,1.96503,1.96539,361099999.0
2007-01-02 08:35:00,1.96545,1.96567,1.96511,1.9655,333899996.0
2007-01-02 08:40:00,1.9655,1.96559,1.96492,1.96492,379500001.0
2007-01-02 08:45:00,1.96508,1.96524,1.96483,1.9649,348699999.0
2007-01-02 08:50:00,1.96495,1.96505,1.96425,1.96436,332900001.0
2007-01-02 08:55:00,1.96464,1.96464,1.9637,1.96379,385100000.0
2007-01-02 09:00:00,1.96393,1.96463,1.96362,1.96408,448300000.0
2007-01-02 09:05:00,1.96437,1.96492,1.96403,1.96455,367099998.0
2007-01-02 09:10:00,1.96448,1.9659,1.9644,1.96574,355899996.0
2007-01-02 09:15:00,1.96619,1.96643,1.96572,1.96599,383199999.0
2007-01-02 09:20:00,1.96587,1.9664,1.96535,1.9664,473099996.0
2007-01-02 09:25:00,1.96645,1.96872,1.96578,1.96843,388049998.0
2007-01-02 09:30:00,1.96857,1.96984,1.96838,1.96925,389699998.0
2007-01-02 09:35:00,1.96939,1.96949,1.9681,1.96839,456600000.0
2007-01-02 09:40:00,1.9682,1.969,1.96771,1.96875,401499999.0
2007-01-02 09:45:00,1.96867,1.96962,1.96823,1.96922,346999999.0
2007-01-02 09:50:00,1.9691,1.96946,1.96868,1.96918,375000000.0
2007-01-02 09:55:00,1.9604,1.96902,1.9604,1.96847,276099997.0
2007-01-02 10:00:00,1.9685,1.96909,1.96835,1.96846,247099999.0
2007-01-02 10:05:00,1.96857,1.9687,1.96811,1.96821,324100001.0
2007-01-02 10:10:00,1.96821,1.96831,1.96783,1.9682,299299997.0
2007-01-02 10:15:00,1.96823,1.96918,1.968,1.96915,264799998.0
2007-01-02 10:20:00,1.96913,1.96976,1.96903,1.96974,470499999.0
2007-01-02 10:25:00,1.96995,1.9727,1.96995,1.97258,381699998.0
2007-01-02 10:30:00,1.97265,1.97282,1.9723,1.9723,323499999.0
2007-01-02 10:35:00,1.97222,1.97258,1.9716,1.97166,371000000.0
2007-01-02 10:40:00,1.97157,1.97201,1.97144,1.97195,381050001.0
2007-01-02 10:45:00,1.97198,1.97215,1.97187,1.97209,227799998.0
2007-01-02 10:50:00,1.97211,1.97217,1.97186,1.97197,332000003.0
2007-01-02 10:55:00,1.97175,1.97267,1.97143,1.97267,400099999.0
2007-01-02 11:00:00,1.97277,1.97279,1.97183,1.9719,395700000.0
2007-01-02 11:05:00,1.97194,1.97218,1.97166,1.97194,312700001.0
2007-01-02 11:10:00,1.97192,1.97194,1.97137,1.97137,388700001.0
2007-01-02 11:15:00,1.97124,1.97197,1.97075,1.97075,306899996.0
2007-01-02 11:20:00,1.97057,1.97082,1.97012,1.97059,341899998.0
2007-01-02 11:25:00,1.97049,1.97111,1.97026,1.97111,364299999.0
2007-01-02 11:30:00,1.97099,1.97099,1.96997,1.97061,438899998.0
2007-01-02 11:35:00,1.97058,1.97124,1.97054,1.97117,282300000.0
2007-01-02 11:40:00,1.97115,1.97168,1.97115,1.97165,332899999.0
2007-01-02 11:45:00,1.97163,1.97163,1.97129,1.9714,353650000.0
2007-01-02 11:50:00,1.97137,1.9715,1.97109,1.9711,411799997.0
2007-01-02 11:55:00,1.97114,1.9716,1.97105,1.97155,260100002.0
2007-01-02 12:00:00,1.97182,1.97231,1.97163,1.9718,465499999.0
2007-01-02 12:05:00,1.97197,1.9731,1.97197,1.9726,227099996.0
2007-01-02 12:10:00,1.97267,1.97306,1.97253,1.973,285499999.0
2007-01-02 12:15:00,1.97305,1.97332,1.97252,1.97278,301399997.0
2007-01-02 12:20:00,1.97281,1.97329,1.97249,1.97267,273100002.0
2007-01-02 12:25:00,1.97282,1.97323,1.97246,1.97323,527599998.0
2007-01-02 12:30:00,1.97338,1.97351,1.97285,1.97285,358600003.0
2007-01-02 12:35:00,1.97307,1.9735,1.97302,1.97326,367500002.0
2007-01-02 12:40:00,1.97323,1.97323,1.97273,1.97284,384800004.0
2007-01-02 12:45:00,1.9729,1.97305,1.97194,1.97213,406899996.0
2007-01-02 12:50:00,1.97208,1.97208,1.97082,1.9709,293649999.0
2007-01-02 12:55:00,1.97097,1.97124,1.97026,1.97122,444300001.0
2007-01-02 13:00:00,1.9713,1.97131,1.97075,1.97083,340400000.0
2007-01-02 13:05:00,1.97045,1.97045,1.96931,1.96966,384200001.0
2007-01-02 13:10:00,1.96963,1.96967,1.96911,1.9694,322100002.0
2007-01-02 13:15:00,1.9695,1.97072,1.9695,1.97072,291899998.0
2007-01-02 13:20:00,1.97077,1.97088,1.96992,1.96992,268049996.0
2007-01-02 13:25:00,1.96984,1.96991,1.96938,1.96991,439499999.0
2007-01-02 13:30:00,1.97,1.97038,1.96961,1.97038,463500000.0
2007-01-02 13:35:00,1.97038,1.97072,1.9702,1.97035,468500001.0
2007-01-02 13:40:00,1.97046,1.97048,1.97001,1.97022,328400001.0
2007-01-02 13:45:00,1.97029,1.97052,1.97028,1.97045,406799999.0
2007-01-02 13:50:00,1.9704,1.97041,1.9696,1.96961,380500002.0
2007-01-02 13:55:00,1.96958,1.97007,1.96956,1.96967,178300000.0
2007-01-02 14:00:00,1.96969,1.96983,1.96863,1.96892,324499999.0
2007-01-02 14:05:00,1.96888,1.96933,1.96877,1.96915,278199995.0
2007-01-02 14:10:00,1.96907,1.96928,1.96869,1.96898,438900003.0
2007-01-02 14:15:00,1.96898,1.9697,1.96894,1.96966,291000003.0
2007-01-02 14:20:00,1.96956,1.97015,1.96954,1.97013,304099999.0
2007-01-02 14:25:00,1.97007,1.97056,1.96988,1.97056,265100000.0
2007-01-02 14:30:00,1.97056,1.97069,1.97028,1.97055,321300001.0
2007-01-02 14:35:00,1.97052,1.97068,1.9704,1.97057,275799998.0
2007-01-02 14:40:00,1.97058,1.97089,1.97045,1.97088,163600000.0
2007-01-02 14:45:00,1.97094,1.97154,1.97094,1.97122,351699999.0
2007-01-02 14:50:00,1.97125,1.97125,1.97077,1.97077,357199998.0
2007-01-02 14:55:00,1.97077,1.97131,1.97062,1.97131,270199999.0
2007-01-02 15:00:00,1.97135,1.97135,1.97086,1.97087,293200002.0
2007-01-02 15:05:00,1.97095,1.97098,1.96997,1.97005,224700001.0
2007-01-02 15:10:00,1.97003,1.97019,1.96991,1.97013,274799999.0
2007-01-02 15:15:00,1.97012,1.9707,1.96995,1.9707,393700001.0
2007-01-02 15:20:00,1.97084,1.97137,1.97079,1.97106,339600000.0
2007-01-02 15:25:00,1.9711,1.97169,1.97048,1.97098,444400002.0
2007-01-02 15:30:00,1.9712,1.97282,1.9712,1.97251,345300001.0
2007-01-02 15:35:00,1.97248,1.97259,1.97212,1.97257,315599999.0
2007-01-02 15:40:00,1.97257,1.97366,1.97257,1.97365,323999999.0
2007-01-02 15:45:00,1.97365,1.97373,1.97325,1.97355,328500003.0
2007-01-02 15:50:00,1.97336,1.9734,1.973,1.97327,382600000.0
2007-01-02 15:55:00,1.97337,1.97357,1.97305,1.9734,244050001.0
2007-01-02 16:00:00,1.97337,1.97339,1.97245,1.97272,479999997.0
2007-01-02 16:05:00,1.97265,1.97305,1.97256,1.97305,307599997.0
2007-01-02 16:10:00,1.97304,1.97321,1.973,1.97315,314270002.0
2007-01-02 16:15:00,1.97305,1.97318,1.97272,1.97318,321000002.0
2007-01-02 16:20:00,1.97321,1.9734,1.9729,1.97293,267699998.0
2007-01-02 16:25:00,1.97296,1.97308,1.97261,1.97308,241996993.0
2007-01-02 16:30:00,1.97309,1.97312,1.97274,1.97281,380250000.0
2007-01-02 16:35:00,1.97268,1.97268,1.97221,1.97233,338799998.0
2007-01-02 16:40:00,1.97226,1.97261,1.97197,1.97252,287300002.0
2007-01-02 16:45:00,1.97244,1.97263,1.97237,1.97261,283799999.0
2007-01-02 16:50:00,1.97258,1.97263,1.97233,1.97259,291299997.0
2007-01-02 16:55:00,1.97261,1.97261,1.97215,1.97215,373500001.0
2007-01-02 17:00:00,1.97205,1.97217,1.97135,1.97159,376200002.0
2007-01-02 17:05:00,1.9716,1.9718,1.97107,1.97127,350800003.0
2007-01-02 17:10:00,1.9713,1.9713,1.97043,1.97085,398299998.0
2007-01-02 17:15:00,1.97074,1.97105,1.97059,1.97105,309899998.0
2007-01-02 17:20:00,1.97095,1.97205,1.97095,1.97195,434299995.0
2007-01-02 17:25:00,1.97202,1.97215,1.97169,1.97178,298700000.0
2007-01-02 17:30:00,1.97179,1.97185,1.9706,1.97083,266699998.0
2007-01-02 17:35:00,1.97092,1.97171,1.9709,1.97162,285099997.0
2007-01-02 17:40:00,1.97171,1.97221,1.97167,1.97167,336400000.0
2007-01-02 17:45:00,1.97161,1.97211,1.9716,1.97202,313399998.0
2007-01-02 17:50:00,1.9719,1.97215,1.97169,1.97176,432970004.0
2007-01-02 17:55:00,1.97177,1.97243,1.97177,1.97243,232800001.0
2007-01-02 18:00:00,1.97265,1.9736,1.97265,1.97315,3945349991.0
2007-01-02 18:05:00,1.97306,1.97311,1.97258,1.97279,4740447005.0
2007-01-02 18:10:00,1.97289,1.97349,1.97277,1.97342,3488699989.0
2007-01-02 18:15:00,1.97351,1.97364,1.973,1.9734,3340449996.0
2007-01-02 18:20:00,1.9734,1.97366,1.97333,1.97351,3645649996.0
2007-01-02 18:25:00,1.97349,1.97418,1.9729,1.97352,3094749999.0
2007-01-02 18:30:00,1.97352,1.97352,1.97307,1.97322,2858200000.0
2007-01-02 18:35:00,1.97325,1.97343,1.9732,1.97325,916399998.0
2007-01-02 18:40:00,1.9732,1.97333,1.97282,1.97298,1446900007.0
2007-01-02 18:45:00,1.97295,1.97342,1.9729,1.97323,1003120004.0
2007-01-02 18:50:00,1.97328,1.97354,1.97313,1.97345,1979600002.0
2007-01-02 18:55:00,1.97351,1.97371,1.97344,1.97346,2485699988.0
2007-01-02 19:00:00,1.97347,1.97351,1.97311,1.97342,1699600007.0
2007-01-02 19:05:00,1.97343,1.9737,1.97324,1.97365,2248419998.0
2007-01-02 19:10:00,1.97359,1.97374,1.97349,1.97363,1407249993.0
2007-01-02 19:15:00,1.97362,1.97376,1.97354,1.97364,1249399997.0
2007-01-02 19:20:00,1.97373,1.97404,1.97372,1.97398,1432300010.0
2007-01-02 19:25:00,1.97397,1.974,1.97341,1.97348,1509000000.0
2007-01-02 19:30:00,1.97342,1.97348,1.97274,1.97298,1719800001.0
2007-01-02 19:35:00,1.973,1.97328,1.97297,1.97316,1106746998.0
2007-01-02 19:40:00,1.97314,1.97355,1.97314,1.97327,1528700001.0
2007-01-02 19:45:00,1.9733,1.97348,1.97326,1.97337,993049998.0
2007-01-02 19:50:00,1.97336,1.97344,1.97328,1.97339,1200900004.0
2007-01-02 19:55:00,1.97333,1.97366,1.97331,1.97362,1361900004.0
2007-01-02 20:00:00,1.9736,1.9737,1.9735,1.97358,994800005.0
2007-01-02 20:05:00,1.97359,1.97375,1.97335,1.97342,925899998.0
2007-01-02 20:10:00,1.97338,1.97346,1.97329,1.97332,1173700004.0
2007-01-02 20:15:00,1.97327,1.97333,1.97289,1.97296,845699998.0
2007-01-02 20:20:00,1.97281,1.97307,1.97278,1.97307,998199996.0
2007-01-02 20:25:00,1.97307,1.9736,1.9729,1.97344,1795899999.0
2007-01-02 20:30:00,1.97345,1.97362,1.9732,1.9732,2467799992.0
2007-01-02 20:35:00,1.97318,1.97322,1.97287,1.97295,912099999.0
2007-01-02 20:40:00,1.97296,1.97313,1.97293,1.97305,1027799993.0
2007-01-02 20:45:00,1.97308,1.97333,1.97301,1.97327,959000001.0
2007-01-02 20:50:00,1.97325,1.97338,1.97293,1.97307,2003249998.0
2007-01-02 20:55:00,1.97308,1.97318,1.97298,1.9731,2087900000.0
2007-01-02 21:00:00,1.97307,1.97314,1.97249,1.9726,1311450001.0
2007-01-02 21:05:00,1.9726,1.97267,1.97247,1.97257,631200000.0
2007-01-02 21:10:00,1.97273,1.97273,1.97249,1.97258,938250000.0
2007-01-02 21:15:00,1.97268,1.97275,1.97248,1.97261,616000001.0
2007-01-02 21:20:00,1.97265,1.97273,1.97255,1.9726,998400001.0
2007-01-02 21:25:00,1.97258,1.97278,1.97248,1.97278,601299999.0
2007-01-02 21:30:00,1.97255,1.97283,1.97245,1.97255,1045399992.0
2007-01-02 21:35:00,1.9726,1.9726,1.97237,1.97247,608599998.0
2007-01-02 21:40:00,1.97245,1.97262,1.97239,1.97245,577100000.0
2007-01-02 21:45:00,1.9724,1.97258,1.97235,1.97258,576199995.0
2007-01-02 21:50:00,1.97243,1.97286,1.97243,1.97245,483699998.0
2007-01-02 21:55:00,1.97247,1.97282,1.97244,1.97273,718100001.0
2007-01-02 22:00:00,1.97275,1.97275,1.97248,1.97253,943099991.0
2007-01-02 22:05:00,1.97254,1.97324,1.97249,1.97312,368670000.0
2007-01-02 22:10:00,1.97313,1.97331,1.97312,1.97312,325900001.0
2007-01-02 22:15:00,1.97316,1.97317,1.9727,1.9728,774099999.0
2007-01-02 22:20:00,1.97281,1.97283,1.97237,1.97254,596800002.0
2007-01-02 22:25:00,1.97254,1.97271,1.97244,1.97261,662999997.0
2007-01-02 22:30:00,1.97265,1.97303,1.97257,1.9729,612900006.0
2007-01-02 22:35:00,1.9729,1.9731,1.97285,1.97309,290050001.0
2007-01-02 22:40:00,1.97305,1.97305,1.97256,1.9727,401600003.0
2007-01-02 22:45:00,1.97271,1.97277,1.97257,1.97266,284300001.0
2007-01-02 22:50:00,1.97275,1.97285,1.97253,1.97259,259299999.0
2007-01-02 22:55:00,1.97262,1.97304,1.97262,1.9728,330299999.0
2007-01-02 23:00:00,1.97275,1.97324,1.97257,1.97318,258899998.0
2007-01-02 23:05:00,1.9733,1.97369,1.97324,1.9735,171099999.0
2007-01-02 23:10:00,1.9735,1.97355,1.97332,1.97343,234799998.0
2007-01-02 23:15:00,1.97333,1.97358,1.97327,1.97356,340899999.0
2007-01-02 23:20:00,1.97365,1.97385,1.97355,1.97377,312799999.0
2007-01-02 23:25:00,1.97368,1.97374,1.97353,1.9736,360299993.0
2007-01-02 23:30:00,1.97362,1.97368,1.97349,1.97358,283299998.0
2007-01-02 23:35:00,1.97351,1.97365,1.97344,1.9735,132799999.0
2007-01-02 23:40:00,1.9735,1.97371,1.97341,1.97357,176199999.0
2007-01-02 23:45:00,1.97355,1.97372,1.97336,1.97358,319000000.0
2007-01-02 23:50:00,1.97358,1.97365,1.97351,1.97355,205599996.0
2007-01-02 23:55:00,1.97356,1.97371,1.9734,1.97355,396500001.0
2007-01-03 00:00:00,1.97331,1.97331,1.9724,1.97288,234100000.0
2007-01-03 00:05:00,1.97278,1.97354,1.97251,1.97328,300400001.0
2007-01-03 00:10:00,1.9733,1.97335,1.97312,1.9732,167100000.0
2007-01-03 00:15:00,1.97318,1.97325,1.97294,1.97305,207800001.0
2007-01-03 00:20:00,1.97301,1.97337,1.97301,1.97334,118600000.0
2007-01-03 00:25:00,1.97341,1.97358,1.97324,1.97331,240600001.0
2007-01-03 00:30:00,1.97324,1.97347,1.97316,1.97316,227399997.0
2007-01-03 00:35:00,1.97317,1.97326,1.97306,1.97312,303399998.0
2007-01-03 00:40:00,1.97312,1.97329,1.97303,1.97313,253570001.0
2007-01-03 00:45:00,1.97315,1.97332,1.97306,1.97313,261200002.0
2007-01-03 00:50:00,1.97312,1.97322,1.97308,1.97318,292000002.0
2007-01-03 00:55:00,1.9731,1.97327,1.97306,1.9731,361899998.0
2007-01-03 01:00:00,1.97314,1.97356,1.97314,1.97333,248399998.0
2007-01-03 01:05:00,1.97346,1.97354,1.97332,1.97341,227900002.0
2007-01-03 01:10:00,1.97333,1.97346,1.97311,1.97327,320999997.0
2007-01-03 01:15:00,1.9732,1.97323,1.97307,1.97316,207800000.0
2007-01-03 01:20:00,1.9732,1.97325,1.97294,1.97299,132200000.0
2007-01-03 01:25:00,1.97306,1.97309,1.97288,1.97298,204400000.0
2007-01-03 01:30:00,1.97301,1.97309,1.97268,1.97282,226670001.0
2007-01-03 01:35:00,1.97281,1.97303,1.97281,1.97303,153300000.0
2007-01-03 01:40:00,1.97297,1.97301,1.97277,1.97284,195800002.0
2007-01-03 01:45:00,1.97282,1.97282,1.97215,1.97218,223999999.0
2007-01-03 01:50:00,1.9722,1.97257,1.97214,1.97257,307300001.0
2007-01-03 01:55:00,1.97253,1.973,1.97231,1.97295,189899999.0
2007-01-03 02:00:00,1.97301,1.9734,1.97282,1.97316,262000000.0
2007-01-03 02:05:00,1.97312,1.97325,1.97268,1.97288,236099999.0
2007-01-03 02:10:00,1.97288,1.97305,1.97284,1.97292,348999997.0
2007-01-03 02:15:00,1.9729,1.97312,1.97273,1.97312,274100002.0
2007-01-03 02:20:00,1.97315,1.97363,1.97272,1.97274,257600003.0
2007-01-03 02:25:00,1.97286,1.97346,1.97286,1.97346,225500000.0
2007-01-03 02:30:00,1.97348,1.97388,1.97348,1.97368,221400001.0
2007-01-03 02:35:00,1.97374,1.9747,1.97374,1.9746,263770001.0
2007-01-03 02:40:00,1.97451,1.97454,1.97398,1.97413,387299998.0
2007-01-03 02:45:00,1.97398,1.97452,1.97398,1.97423,281300002.0
2007-01-03 02:50:00,1.9742,1.97425,1.97391,1.97419,287900003.0
2007-01-03 02:55:00,1.97406,1.97408,1.97387,1.97388,225499998.0
2007-01-03 03:00:00,1.9739,1.97409,1.97364,1.97397,239800000.0
2007-01-03 03:05:00,1.97383,1.97407,1.97375,1.974,265400000.0
2007-01-03 03:10:00,1.97403,1.97405,1.97386,1.97405,177800002.0
2007-01-03 03:15:00,1.97411,1.97412,1.97395,1.97401,224399999.0
2007-01-03 03:20:00,1.97395,1.97429,1.97382,1.97429,273900000.0
2007-01-03 03:25:00,1.97426,1.97435,1.97413,1.97417,153199999.0
2007-01-03 03:30:00,1.97421,1.97421,1.97408,1.97409,158800001.0
2007-01-03 03:35:00,1.97412,1.97433,1.9741,1.97428,285300001.0
2007-01-03 03:40:00,1.97433,1.97435,1.97419,1.97427,172700001.0
2007-01-03 03:45:00,1.97428,1.97435,1.97415,1.97427,283299998.0
2007-01-03 03:50:00,1.97427,1.97459,1.97427,1.97437,279900001.0
2007-01-03 03:55:00,1.97442,1.97445,1.97429,1.97445,231699998.0
2007-01-03 04:00:00,1.97445,1.9746,1.97441,1.97452,201499999.0
2007-01-03 04:05:00,1.97452,1.97458,1.97439,1.9745,284099999.0
2007-01-03 04:10:00,1.97445,1.9747,1.97444,1.97453,210800000.0
2007-01-03 04:15:00,1.97457,1.97468,1.97448,1.97462,262200001.0
2007-01-03 04:20:00,1.97453,1.97475,1.97453,1.9747,287900002.0
2007-01-03 04:25:00,1.9746,1.97476,1.97453,1.97457,362300000.0
2007-01-03 04:30:00,1.97444,1.97444,1.97416,1.97437,223100002.0
2007-01-03 04:35:00,1.97434,1.97443,1.9742,1.97427,184499999.0
2007-01-03 04:40:00,1.97425,1.97454,1.97422,1.97437,401399994.0
2007-01-03 04:45:00,1.97442,1.97454,1.97438,1.97449,310899996.0
2007-01-03 04:50:00,1.97443,1.97458,1.9743,1.97454,227000004.0
2007-01-03 04:55:00,1.97461,1.97465,1.97443,1.9745,271899997.0
2007-01-03 05:00:00,1.97451,1.97464,1.97441,1.97442,233699997.0
2007-01-03 05:05:00,1.97449,1.97455,1.97443,1.97448,169100000.0
2007-01-03 05:10:00,1.97455,1.97455,1.97439,1.97448,271999999.0
2007-01-03 05:15:00,1.97455,1.97461,1.97447,1.97452,270399999.0
2007-01-03 05:20:00,1.97445,1.97461,1.97445,1.9745,178400000.0
2007-01-03 05:25:00,1.97449,1.97471,1.97446,1.97453,237100000.0
2007-01-03 05:30:00,1.9745,1.97463,1.97431,1.97461,199699998.0
2007-01-03 05:35:00,1.97467,1.97483,1.97454,1.97457,269100001.0
2007-01-03 05:40:00,1.97467,1.97482,1.97455,1.97476,246000002.0
2007-01-03 05:45:00,1.97483,1.97483,1.97465,1.97473,194899999.0
2007-01-03 05:50:00,1.97473,1.9749,1.97465,1.97483,308999999.0
2007-01-03 05:55:00,1.97477,1.97486,1.9747,1.97479,317600002.0
2007-01-03 06:00:00,1.97485,1.97485,1.97432,1.97433,165999999.0
2007-01-03 06:05:00,1.97422,1.97426,1.97377,1.97391,301670000.0
2007-01-03 06:10:00,1.97395,1.97406,1.97388,1.9739,202200001.0
2007-01-03 06:15:00,1.97387,1.97392,1.97349,1.97354,329899996.0
2007-01-03 06:20:00,1.97358,1.97366,1.97313,1.97314,313099999.0
2007-01-03 06:25:00,1.97321,1.9733,1.9731,1.9732,190299999.0
2007-01-03 06:30:00,1.97312,1.9732,1.9729,1.97303,219799999.0
2007-01-03 06:35:00,1.97293,1.97305,1.9718,1.97203,205499999.0
2007-01-03 06:40:00,1.97205,1.97239,1.97204,1.97235,251899998.0
2007-01-03 06:45:00,1.97236,1.97279,1.97228,1.97276,341999993.0
2007-01-03 06:50:00,1.97294,1.97479,1.97294,1.9744,279999999.0
2007-01-03 06:55:00,1.97441,1.97441,1.97399,1.974,206399999.0
2007-01-03 07:00:00,1.97407,1.9742,1.97338,1.97349,255249998.0
2007-01-03 07:05:00,1.97346,1.97352,1.97253,1.97275,247700000.0
2007-01-03 07:10:00,1.9726,1.9727,1.97234,1.97258,350199999.0
2007-01-03 07:15:00,1.97253,1.97282,1.97234,1.97275,265300002.0
2007-01-03 07:20:00,1.97277,1.97283,1.9726,1.97279,241800000.0
2007-01-03 07:25:00,1.97277,1.97279,1.97238,1.97253,412599998.0
2007-01-03 07:30:00,1.97245,1.97253,1.97238,1.97238,323199999.0
2007-01-03 07:35:00,1.97242,1.97251,1.97235,1.97251,225200001.0
2007-01-03 07:40:00,1.97249,1.97263,1.97238,1.97249,404599999.0
2007-01-03 07:45:00,1.97245,1.97251,1.97235,1.97248,240199999.0
2007-01-03 07:50:00,1.97249,1.9726,1.97212,1.97212,291899998.0
2007-01-03 07:55:00,1.97205,1.97221,1.97198,1.97207,243800000.0
2007-01-03 08:00:00,1.97203,1.97268,1.97203,1.97265,245500001.0
2007-01-03 08:05:00,1.9727,1.97331,1.97263,1.97322,224599998.0
2007-01-03 08:10:00,1.97322,1.9742,1.97321,1.9739,429899999.0
2007-01-03 08:15:00,1.97401,1.97409,1.97326,1.97328,201900000.0
2007-01-03 08:20:00,1.97335,1.97335,1.9732,1.97335,227500001.0
2007-01-03 08:25:00,1.97331,1.97383,1.97331,1.97383,295900001.0
2007-01-03 08:30:00,1.9738,1.97391,1.97349,1.97353,262499999.0
2007-01-03 08:35:00,1.97353,1.97353,1.97297,1.97299,259899997.0
2007-01-03 08:40:00,1.97297,1.97305,1.97233,1.97241,291600001.0
2007-01-03 08:45:00,1.97256,1.97256,1.97221,1.9724,224900000.0
2007-01-03 08:50:00,1.97235,1.97249,1.97215,1.97236,285699999.0
2007-01-03 08:55:00,1.97244,1.97273,1.9724,1.97262,159800000.0
2007-01-03 09:00:00,1.97259,1.97259,1.97204,1.97215,284950000.0
2007-01-03 09:05:00,1.97197,1.97197,1.97106,1.97112,327499998.0
2007-01-03 09:10:00,1.97113,1.9713,1.9709,1.9713,160000001.0
2007-01-03 09:15:00,1.97137,1.97137,1.97063,1.97096,258200000.0
2007-01-03 09:20:00,1.97086,1.97115,1.9704,1.97115,274800002.0
2007-01-03 09:25:00,1.97116,1.97164,1.97108,1.97147,277999999.0
2007-01-03 09:30:00,1.97135,1.97175,1.97106,1.97108,327799996.0
2007-01-03 09:35:00,1.9711,1.97167,1.97105,1.97139,303799998.0
2007-01-03 09:40:00,1.97133,1.97146,1.971,1.97146,304400000.0
2007-01-03 09:45:00,1.97145,1.97185,1.97112,1.97153,335099998.0
2007-01-03 09:50:00,1.97148,1.97165,1.97115,1.97126,230700001.0
2007-01-03 09:55:00,1.9712,1.97174,1.97089,1.97173,257150000.0
2007-01-03 10:00:00,1.97175,1.97243,1.97175,1.97212,265800001.0
2007-01-03 10:05:00,1.97203,1.97212,1.97121,1.97121,206199999.0
2007-01-03 10:10:00,1.97124,1.97183,1.97124,1.97158,294770005.0
2007-01-03 10:15:00,1.97157,1.97165,1.97113,1.97122,361800002.0
2007-01-03 10:20:00,1.97119,1.9723,1.97119,1.97203,303100002.0
2007-01-03 10:25:00,1.972,1.97204,1.97159,1.97167,309900001.0
2007-01-03 10:30:00,1.97172,1.97185,1.97113,1.97123,337099997.0
2007-01-03 10:35:00,1.97128,1.97208,1.97095,1.97142,302899997.0
2007-01-03 10:40:00,1.97152,1.97169,1.97133,1.97138,406899993.0
2007-01-03 10:45:00,1.97141,1.97152,1.97128,1.97148,228000001.0
2007-01-03 10:50:00,1.97148,1.97196,1.97094,1.97196,325500001.0
2007-01-03 10:55:00,1.97187,1.97187,1.97133,1.97137,407100002.0
2007-01-03 11:00:00,1.97125,1.97146,1.97125,1.97127,251000000.0
2007-01-03 11:05:00,1.9713,1.97176,1.97119,1.97176,278400000.0
2007-01-03 11:10:00,1.97178,1.97178,1.97111,1.97115,273000000.0
2007-01-03 11:15:00,1.97105,1.97118,1.97036,1.97036,272299999.0
2007-01-03 11:20:00,1.97031,1.97102,1.97031,1.97102,430699999.0
2007-01-03 11:25:00,1.971,1.97111,1.97043,1.97076,403899999.0
2007-01-03 11:30:00,1.97076,1.97095,1.96982,1.96997,396300001.0
2007-01-03 11:35:00,1.96992,1.97048,1.96992,1.97043,473200000.0
2007-01-03 11:40:00,1.9705,1.97091,1.97027,1.97046,302500001.0
2007-01-03 11:45:00,1.97042,1.97042,1.96991,1.97001,406299997.0
2007-01-03 11:50:00,1.96995,1.97024,1.96969,1.97014,258500001.0
2007-01-03 11:55:00,1.9701,1.97036,1.9699,1.97013,364799998.0
2007-01-03 12:00:00,1.97012,1.97021,1.96933,1.96933,395200006.0
2007-01-03 12:05:00,1.96938,1.96961,1.9689,1.96899,277346997.0
2007-01-03 12:10:00,1.9691,1.96931,1.96803,1.96808,251500001.0
2007-01-03 12:15:00,1.96812,1.96813,1.96433,1.96498,322100000.0
2007-01-03 12:20:00,1.96497,1.96497,1.96181,1.96185,211000000.0
2007-01-03 12:25:00,1.96213,1.96343,1.96213,1.96294,408169999.0
2007-01-03 12:30:00,1.96286,1.96373,1.96245,1.96373,289999999.0
2007-01-03 12:35:00,1.96397,1.96407,1.96335,1.96375,337100002.0
2007-01-03 12:40:00,1.96374,1.96426,1.96362,1.96378,565599997.0
2007-01-03 12:45:00,1.96381,1.96439,1.96373,1.96402,245800002.0
2007-01-03 12:50:00,1.96405,1.96411,1.96221,1.96271,345470002.0
2007-01-03 12:55:00,1.96263,1.96286,1.96246,1.9627,322400005.0
2007-01-03 13:00:00,1.96267,1.96317,1.96264,1.96317,325399998.0
2007-01-03 13:05:00,1.96326,1.96357,1.96306,1.96323,338399997.0
2007-01-03 13:10:00,1.96312,1.96328,1.96297,1.96307,286500001.0
2007-01-03 13:15:00,1.96303,1.96352,1.96291,1.96345,373500001.0
2007-01-03 13:20:00,1.96346,1.96399,1.96346,1.96375,245199999.0
2007-01-03 13:25:00,1.96384,1.96394,1.96374,1.96374,369400001.0
2007-01-03 13:30:00,1.96367,1.96375,1.96303,1.96313,288100001.0
2007-01-03 13:35:00,1.96316,1.96326,1.9622,1.9622,298299999.0
2007-01-03 13:40:00,1.96218,1.96218,1.96115,1.96118,429600003.0
2007-01-03 13:45:00,1.96129,1.96149,1.96103,1.96117,411000003.0
2007-01-03 13:50:00,1.96135,1.96164,1.96008,1.96011,323000006.0
2007-01-03 13:55:00,1.96006,1.96034,1.95944,1.95945,260299999.0
2007-01-03 14:00:00,1.95949,1.96076,1.95949,1.96066,370200003.0
2007-01-03 14:05:00,1.9606,1.96073,1.96019,1.96029,248399998.0
2007-01-03 14:10:00,1.96036,1.96054,1.96025,1.96041,464799998.0
2007-01-03 14:15:00,1.96042,1.96059,1.95983,1.95991,345199998.0
2007-01-03 14:20:00,1.96,1.96071,1.96,1.96045,303900000.0
2007-01-03 14:25:00,1.96045,1.96109,1.96045,1.96108,393799997.0
2007-01-03 14:30:00,1.96119,1.96129,1.96063,1.96109,339699998.0
2007-01-03 14:35:00,1.96107,1.96108,1.96024,1.96045,321099999.0
2007-01-03 14:40:00,1.96052,1.9611,1.9605,1.9608,194500000.0
2007-01-03 14:45:00,1.96075,1.961,1.96064,1.96078,313000001.0
2007-01-03 14:50:00,1.9609,1.96116,1.96072,1.96072,404199998.0
2007-01-03 14:55:00,1.96071,1.96071,1.96031,1.96065,365499999.0
2007-01-03 15:00:00,1.96069,1.96105,1.9606,1.96096,268450000.0
2007-01-03 15:05:00,1.96096,1.96096,1.96038,1.9607,326600002.0
2007-01-03 15:10:00,1.96072,1.96072,1.96035,1.96043,339599999.0
2007-01-03 15:15:00,1.96112,1.96314,1.9611,1.96144,479400003.0
2007-01-03 15:20:00,1.96144,1.96219,1.96135,1.96198,229550001.0
2007-01-03 15:25:00,1.96198,1.96225,1.96185,1.96206,388200001.0
2007-01-03 15:30:00,1.96218,1.96256,1.96178,1.9618,313800001.0
2007-01-03 15:35:00,1.96168,1.96204,1.96124,1.96138,264299999.0
2007-01-03 15:40:00,1.96148,1.96161,1.96104,1.96104,235300001.0
2007-01-03 15:45:00,1.96108,1.96116,1.96028,1.96031,350899997.0
2007-01-03 15:50:00,1.96022,1.96029,1.95944,1.95974,239199999.0
2007-01-03 15:55:00,1.95986,1.96013,1.95839,1.95844,293099999.0
2007-01-03 16:00:00,1.95853,1.95895,1.95836,1.95878,348699999.0
2007-01-03 16:05:00,1.95873,1.95892,1.95823,1.95863,219099998.0
2007-01-03 16:10:00,1.95862,1.95908,1.95854,1.95897,382999997.0
2007-01-03 16:15:00,1.95884,1.95884,1.95831,1.95843,298100001.0
2007-01-03 16:20:00,1.95837,1.95845,1.95738,1.95845,262600002.0
2007-01-03 16:25:00,1.95854,1.95904,1.95808,1.95895,375899998.0
2007-01-03 16:30:00,1.95879,1.95915,1.95824,1.95848,260700002.0
2007-01-03 16:35:00,1.95842,1.95862,1.9582,1.95841,328000000.0
2007-01-03 16:40:00,1.95836,1.9591,1.958,1.9591,329499997.0
2007-01-03 16:45:00,1.95907,1.95949,1.95814,1.95824,339300002.0
2007-01-03 16:50:00,1.95829,1.95838,1.95794,1.95794,351200005.0
2007-01-03 16:55:00,1.9578,1.9578,1.95663,1.9568,335200001.0
2007-01-03 17:00:00,1.95683,1.95683,1.95346,1.95347,348999998.0
2007-01-03 17:05:00,1.95353,1.95364,1.95039,1.95044,343100002.0
2007-01-03 17:10:00,1.95032,1.95188,1.94994,1.95172,317800000.0
2007-01-03 17:15:00,1.95154,1.95192,1.9508,1.95094,264800001.0
2007-01-03 17:20:00,1.95101,1.95123,1.95038,1.95038,411199997.0
2007-01-03 17:25:00,1.95033,1.95103,1.95022,1.95064,258800002.0
2007-01-03 17:30:00,1.95043,1.95148,1.95034,1.95148,329500000.0
2007-01-03 17:35:00,1.95157,1.95177,1.95137,1.95154,285600000.0
2007-01-03 17:40:00,1.95172,1.95257,1.95172,1.95235,392500002.0
2007-01-03 17:45:00,1.95253,1.9535,1.9525,1.95273,289300002.0
2007-01-03 17:50:00,1.95275,1.95286,1.95241,1.95244,270900002.0
2007-01-03 17:55:00,1.95232,1.95291,1.95228,1.95247,285599999.0
2007-01-03 18:00:00,1.95248,1.95285,1.95211,1.95251,4460500005.0
2007-01-03 18:05:00,1.95242,1.95242,1.95112,1.95152,5347449999.0
2007-01-03 18:10:00,1.95143,1.95149,1.95029,1.95077,3183249997.0
2007-01-03 18:15:00,1.95085,1.95091,1.95006,1.9506,3288799998.0
2007-01-03 18:20:00,1.95065,1.95072,1.9499,1.9499,3715500012.0
2007-01-03 18:25:00,1.94977,1.94979,1.94883,1.94938,3166800001.0
2007-01-03 18:30:00,1.94935,1.94935,1.94842,1.94853,2869869994.0
2007-01-03 18:35:00,1.94855,1.94905,1.94855,1.94894,1015569997.0
2007-01-03 18:40:00,1.94898,1.94946,1.94898,1.94923,1545249991.0
2007-01-03 18:45:00,1.94926,1.94968,1.94893,1.94924,943169997.0
2007-01-03 18:50:00,1.94934,1.94984,1.94926,1.94968,1851750000.0
2007-01-03 18:55:00,1.94972,1.94973,1.94942,1.94946,2665546998.0
2007-01-03 19:00:00,1.94963,1.94985,1.94931,1.9497,1732750006.0
2007-01-03 19:05:00,1.9497,1.95055,1.94964,1.94994,1945600002.0
2007-01-03 19:10:00,1.94982,1.95006,1.94953,1.94983,1423850008.0
2007-01-03 19:15:00,1.94988,1.94993,1.94969,1.94992,1239799998.0
2007-01-03 19:20:00,1.94981,1.94992,1.9488,1.9488,1781400013.0
2007-01-03 19:25:00,1.94873,1.94904,1.94854,1.94904,1610246993.0
2007-01-03 19:30:00,1.9492,1.94984,1.94916,1.94945,1583100003.0
2007-01-03 19:35:00,1.94953,1.95021,1.9495,1.9502,1168399998.0
2007-01-03 19:40:00,1.95024,1.95031,1.94989,1.94997,1398599992.0
2007-01-03 19:45:00,1.94999,1.95068,1.94998,1.9506,941299990.0
2007-01-03 19:50:00,1.95065,1.95065,1.95036,1.95048,964899993.0
2007-01-03 19:55:00,1.95045,1.9505,1.94996,1.94996,1559599996.0
2007-01-03 20:00:00,1.94992,1.95024,1.94949,1.9495,847300007.0
2007-01-03 20:05:00,1.94943,1.94973,1.94934,1.94969,894799996.0
2007-01-03 20:10:00,1.94972,1.94985,1.94961,1.94969,847299996.0
2007-01-03 20:15:00,1.94969,1.94982,1.94957,1.94965,864100000.0
2007-01-03 20:20:00,1.94956,1.94958,1.94895,1.94939,1109700001.0
2007-01-03 20:25:00,1.94939,1.94949,1.94931,1.94935,1814499994.0
2007-01-03 20:30:00,1.94938,1.94976,1.94936,1.9497,2576050004.0
2007-01-03 20:35:00,1.94961,1.95007,1.94961,1.95001,797669998.0
2007-01-03 20:40:00,1.95,1.9503,1.94997,1.95008,1152049995.0
2007-01-03 20:45:00,1.95005,1.95013,1.94951,1.94957,834569999.0
2007-01-03 20:50:00,1.94951,1.94962,1.94892,1.94932,2193000007.0
2007-01-03 20:55:00,1.94937,1.94953,1.9489,1.94897,2099750008.0
2007-01-03 21:00:00,1.94899,1.9514,1.94814,1.95058,1323499999.0
2007-01-03 21:05:00,1.95058,1.95165,1.94967,1.94967,578800000.0
2007-01-03 21:10:00,1.9497,1.9513,1.94968,1.95059,929599997.0
2007-01-03 21:15:00,1.95073,1.95159,1.9507,1.95159,578899999.0
2007-01-03 21:20:00,1.95162,1.95162,1.95014,1.95045,952069997.0
2007-01-03 21:25:00,1.95046,1.95119,1.95044,1.95109,531499998.0
2007-01-03 21:30:00,1.95115,1.95147,1.95076,1.95084,936599992.0
2007-01-03 21:35:00,1.95088,1.95119,1.95087,1.9511,488699996.0
2007-01-03 21:40:00,1.95107,1.95109,1.95052,1.95053,620500001.0
2007-01-03 21:45:00,1.9505,1.95122,1.9505,1.95118,571699994.0
2007-01-03 21:50:00,1.95106,1.95122,1.951,1.951,521000007.0
2007-01-03 21:55:00,1.95102,1.95118,1.95036,1.95038,909349996.0
2007-01-03 22:00:00,1.9503,1.95041,1.95018,1.9503,904649999.0
2007-01-03 22:05:00,1.95034,1.95067,1.95034,1.95067,277299999.0
2007-01-03 22:10:00,1.95078,1.95078,1.95051,1.9506,429700002.0
2007-01-03 22:15:00,1.95065,1.95067,1.95035,1.9504,789399994.0
2007-01-03 22:20:00,1.9504,1.9506,1.95033,1.9506,544300000.0
2007-01-03 22:25:00,1.95066,1.95066,1.95016,1.95017,640899992.0
2007-01-03 22:30:00,1.95016,1.95043,1.95007,1.95018,595199999.0
2007-01-03 22:35:00,1.95025,1.95046,1.95018,1.9504,264999999.0
2007-01-03 22:40:00,1.95037,1.95048,1.94973,1.94973,479899995.0
2007-01-03 22:45:00,1.94964,1.94969,1.94911,1.94958,402799998.0
2007-01-03 22:50:00,1.94963,1.95017,1.94942,1.94988,300500000.0
2007-01-03 22:55:00,1.9499,1.94997,1.94964,1.94967,462100005.0
2007-01-03 23:00:00,1.94946,1.94977,1.94931,1.9496,345099998.0
2007-01-03 23:05:00,1.94955,1.94991,1.94953,1.94985,168900001.0
2007-01-03 23:10:00,1.94983,1.95005,1.94983,1.95005,304600000.0
2007-01-03 23:15:00,1.94998,1.95021,1.94989,1.95002,332099997.0
2007-01-03 23:20:00,1.95013,1.95071,1.95013,1.95041,361399998.0
2007-01-03 23:25:00,1.95037,1.95071,1.95019,1.95052,203399999.0
2007-01-03 23:30:00,1.95048,1.95058,1.95028,1.95045,254300003.0
2007-01-03 23:35:00,1.9507,1.95082,1.95039,1.95067,243100001.0
2007-01-03 23:40:00,1.95089,1.951,1.95071,1.95071,230899997.0
2007-01-03 23:45:00,1.9508,1.9513,1.9508,1.9509,271200001.0
2007-01-03 23:50:00,1.9511,1.9512,1.95098,1.95098,241800003.0
2007-01-03 23:55:00,1.95098,1.9512,1.95091,1.95118,172299999.0
2007-01-04 00:00:00,1.95117,1.9514,1.95115,1.9512,289899997.0
2007-01-04 00:05:00,1.95116,1.95116,1.95074,1.95074,218000000.0
2007-01-04 00:10:00,1.95066,1.95066,1.94976,1.95048,318400000.0
2007-01-04 00:15:00,1.9505,1.95067,1.95008,1.95067,91600000.0
2007-01-04 00:20:00,1.9507,1.95072,1.95039,1.95067,253899999.0
2007-01-04 00:25:00,1.95063,1.95115,1.95056,1.95113,323099998.0
2007-01-04 00:30:00,1.9511,1.95156,1.95096,1.9513,283099997.0
2007-01-04 00:35:00,1.95123,1.95147,1.95123,1.95135,236899998.0
2007-01-04 00:40:00,1.95139,1.95155,1.95129,1.95137,198300000.0
2007-01-04 00:45:00,1.95135,1.9515,1.95124,1.9515,234499999.0
2007-01-04 00:50:00,1.9513,1.9513,1.95037,1.95062,313699996.0
2007-01-04 00:55:00,1.95052,1.95063,1.95027,1.95038,263800001.0
2007-01-04 01:00:00,1.9504,1.95067,1.9504,1.95054,290300001.0
2007-01-04 01:05:00,1.95062,1.95156,1.95054,1.95147,303000003.0
2007-01-04 01:10:00,1.95148,1.95157,1.95106,1.95123,164899999.0
2007-01-04 01:15:00,1.95121,1.95161,1.95121,1.95153,333100004.0
2007-01-04 01:20:00,1.95146,1.95155,1.95137,1.95152,143700002.0
2007-01-04 01:25:00,1.95152,1.95167,1.95143,1.95156,226700001.0
2007-01-04 01:30:00,1.95158,1.95158,1.95122,1.95134,267800001.0
2007-01-04 01:35:00,1.9513,1.95173,1.9513,1.95163,227100000.0
2007-01-04 01:40:00,1.95163,1.95195,1.95129,1.95129,295200000.0
2007-01-04 01:45:00,1.95123,1.95165,1.95102,1.95159,253249999.0
2007-01-04 01:50:00,1.95159,1.95159,1.95133,1.95135,252999998.0
2007-01-04 01:55:00,1.95139,1.95185,1.95138,1.95169,239400002.0
2007-01-04 02:00:00,1.95165,1.9517,1.95127,1.9513,218700000.0
2007-01-04 02:05:00,1.95144,1.95155,1.95096,1.95145,244300002.0
2007-01-04 02:10:00,1.95149,1.95149,1.95091,1.95101,177400002.0
2007-01-04 02:15:00,1.95096,1.95132,1.95072,1.95103,267899999.0
2007-01-04 02:20:00,1.95097,1.951,1.95065,1.95074,276800002.0
2007-01-04 02:25:00,1.95074,1.95095,1.95046,1.95064,236070001.0
2007-01-04 02:30:00,1.95055,1.95072,1.95033,1.9506,167099999.0
2007-01-04 02:35:00,1.95062,1.95114,1.95057,1.95107,253300000.0
2007-01-04 02:40:00,1.95097,1.95147,1.95044,1.95073,412099999.0
2007-01-04 02:45:00,1.95069,1.95073,1.95052,1.95052,268000003.0
2007-01-04 02:50:00,1.95054,1.95071,1.95019,1.95036,342600002.0
2007-01-04 02:55:00,1.9503,1.95051,1.9501,1.95037,320999998.0
2007-01-04 03:00:00,1.95046,1.95106,1.95046,1.95093,343200001.0
2007-01-04 03:05:00,1.95074,1.95096,1.95074,1.95088,185699999.0
2007-01-04 03:10:00,1.95085,1.95151,1.95078,1.95143,138999999.0
2007-01-04 03:15:00,1.95151,1.95155,1.95101,1.95116,169700001.0
2007-01-04 03:20:00,1.95118,1.95121,1.95093,1.95103,271799995.0
2007-01-04 03:25:00,1.95105,1.95112,1.95082,1.95098,305500000.0
2007-01-04 03:30:00,1.95102,1.95158,1.95093,1.95149,237500000.0
2007-01-04 03:35:00,1.95157,1.95168,1.95147,1.9516,258199998.0
2007-01-04 03:40:00,1.9516,1.9521,1.9516,1.95176,175399998.0
2007-01-04 03:45:00,1.95174,1.95174,1.95118,1.95143,231100000.0
2007-01-04 03:50:00,1.95144,1.95151,1.95116,1.9512,373999998.0
2007-01-04 03:55:00,1.95115,1.95138,1.95098,1.95138,250000000.0
2007-01-04 04:00:00,1.95138,1.95145,1.95097,1.95108,200400000.0
2007-01-04 04:05:00,1.95103,1.95127,1.95096,1.95121,361700001.0
2007-01-04 04:10:00,1.95119,1.95145,1.95115,1.9513,346700000.0
2007-01-04 04:15:00,1.95141,1.9516,1.95136,1.95147,284200001.0
2007-01-04 04:20:00,1.95125,1.95153,1.95125,1.95149,385949997.0
2007-01-04 04:25:00,1.95148,1.95173,1.95147,1.95166,324200000.0
2007-01-04 04:30:00,1.95159,1.95172,1.95148,1.95166,220499999.0
2007-01-04 04:35:00,1.95165,1.95173,1.95151,1.95151,186699999.0
2007-01-04 04:40:00,1.95161,1.95163,1.95143,1.95143,238050001.0
2007-01-04 04:45:00,1.95155,1.95162,1.95149,1.9516,201970000.0
2007-01-04 04:50:00,1.95155,1.95171,1.9515,1.95165,223550003.0
2007-01-04 04:55:00,1.95153,1.9517,1.95152,1.95165,282500003.0
2007-01-04 05:00:00,1.95174,1.95203,1.95169,1.95192,411099997.0
2007-01-04 05:05:00,1.95204,1.95251,1.952,1.95247,240299999.0
2007-01-04 05:10:00,1.95245,1.95263,1.95236,1.95259,307700000.0
2007-01-04 05:15:00,1.95261,1.95296,1.95261,1.95291,304500002.0
2007-01-04 05:20:00,1.95286,1.95292,1.95245,1.95247,346299997.0
2007-01-04 05:25:00,1.9525,1.95263,1.95245,1.95253,213800002.0
2007-01-04 05:30:00,1.9525,1.95257,1.95198,1.95218,316400000.0
2007-01-04 05:35:00,1.95215,1.9524,1.95197,1.95224,363000003.0
2007-01-04 05:40:00,1.95232,1.95244,1.95221,1.95232,227699999.0
2007-01-04 05:45:00,1.95249,1.9526,1.95241,1.95247,203199998.0
2007-01-04 05:50:00,1.95241,1.95255,1.95234,1.95247,270200001.0
2007-01-04 05:55:00,1.95242,1.95253,1.95239,1.95242,269200002.0
2007-01-04 06:00:00,1.95247,1.95286,1.95226,1.95283,266599998.0
2007-01-04 06:05:00,1.95282,1.95293,1.95276,1.9528,255000002.0
2007-01-04 06:10:00,1.95275,1.95281,1.95256,1.9526,332600001.0
2007-01-04 06:15:00,1.95263,1.95279,1.95248,1.95264,330500004.0
2007-01-04 06:20:00,1.95257,1.95279,1.95253,1.95271,449200000.0
2007-01-04 06:25:00,1.95243,1.95276,1.95237,1.95267,228400000.0
2007-01-04 06:30:00,1.9526,1.95265,1.95255,1.95263,274000001.0
2007-01-04 06:35:00,1.95256,1.95265,1.95249,1.95255,168799999.0
2007-01-04 06:40:00,1.95261,1.95261,1.95232,1.95238,148399999.0
2007-01-04 06:45:00,1.95235,1.95253,1.95217,1.95252,318400004.0
2007-01-04 06:50:00,1.95263,1.9527,1.95229,1.95255,238599998.0
2007-01-04 06:55:00,1.95248,1.95248,1.95107,1.95107,268499998.0
2007-01-04 07:00:00,1.95119,1.95151,1.95111,1.95131,305100000.0
2007-01-04 07:05:00,1.95125,1.95167,1.95123,1.95152,218000004.0
2007-01-04 07:10:00,1.95154,1.95171,1.95149,1.95152,257299999.0
2007-01-04 07:15:00,1.95158,1.95192,1.95153,1.95163,313900002.0
2007-01-04 07:20:00,1.95165,1.95195,1.95165,1.9519,345900003.0
2007-01-04 07:25:00,1.95189,1.95196,1.95176,1.95189,350200004.0
2007-01-04 07:30:00,1.95195,1.95203,1.95185,1.95192,231499998.0
2007-01-04 07:35:00,1.95191,1.95199,1.95177,1.95195,273199997.0
2007-01-04 07:40:00,1.9519,1.95198,1.9517,1.95196,228500000.0
2007-01-04 07:45:00,1.95192,1.95204,1.95165,1.95203,202400002.0
2007-01-04 07:50:00,1.95195,1.95205,1.95189,1.95198,281700000.0
2007-01-04 07:55:00,1.95204,1.95224,1.95192,1.9521,256999997.0
2007-01-04 08:00:00,1.95189,1.95189,1.95094,1.95105,235900002.0
2007-01-04 08:05:00,1.95103,1.95117,1.95086,1.95105,339599999.0
2007-01-04 08:10:00,1.95102,1.95121,1.95085,1.9509,285000001.0
2007-01-04 08:15:00,1.95088,1.95094,1.95045,1.95053,248099999.0
2007-01-04 08:20:00,1.95046,1.95061,1.94997,1.95023,280300000.0
2007-01-04 08:25:00,1.95025,1.9504,1.94992,1.95003,339549997.0
2007-01-04 08:30:00,1.95004,1.95019,1.94937,1.94947,292300001.0
2007-01-04 08:35:00,1.9496,1.9497,1.94887,1.94887,141646992.0
2007-01-04 08:40:00,1.94866,1.94978,1.94866,1.94968,343400001.0
2007-01-04 08:45:00,1.94976,1.95063,1.94962,1.95061,317000000.0
2007-01-04 08:50:00,1.95058,1.95069,1.95052,1.95057,288800001.0
2007-01-04 08:55:00,1.95062,1.95072,1.95015,1.95023,258899999.0
2007-01-04 09:00:00,1.95025,1.95068,1.95025,1.95035,346299998.0
2007-01-04 09:05:00,1.95047,1.95064,1.95038,1.95042,277499999.0
2007-01-04 09:10:00,1.95052,1.95067,1.95006,1.95035,270599997.0
2007-01-04 09:15:00,1.95033,1.95098,1.95028,1.95077,302399997.0
2007-01-04 09:20:00,1.95081,1.95094,1.95053,1.95067,325700001.0
2007-01-04 09:25:00,1.95067,1.95094,1.95042,1.95073,330699997.0
2007-01-04 09:30:00,1.95075,1.95139,1.95075,1.95123,247650001.0
2007-01-04 09:35:00,1.95114,1.95145,1.95085,1.95089,261100001.0
2007-01-04 09:40:00,1.95095,1.9517,1.9508,1.95139,265899999.0
2007-01-04 09:45:00,1.9514,1.95207,1.95135,1.95175,329500001.0
2007-01-04 09:50:00,1.95186,1.95212,1.9513,1.95138,280500002.0
2007-01-04 09:55:00,1.95124,1.95124,1.9504,1.95045,261900000.0
2007-01-04 10:00:00,1.95045,1.95058,1.94944,1.94944,321349998.0
2007-01-04 10:05:00,1.94933,1.94941,1.94729,1.94795,285399996.0
2007-01-04 10:10:00,1.94805,1.94828,1.94533,1.94615,270800001.0
2007-01-04 10:15:00,1.94627,1.9471,1.94613,1.9471,346200003.0
2007-01-04 10:20:00,1.947,1.94708,1.9453,1.94563,395599999.0
2007-01-04 10:25:00,1.94567,1.94605,1.94518,1.94543,285999999.0
2007-01-04 10:30:00,1.94539,1.94539,1.94461,1.94501,379199999.0
2007-01-04 10:35:00,1.94519,1.94543,1.94409,1.94409,429699997.0
2007-01-04 10:40:00,1.94413,1.94486,1.94405,1.94468,302299997.0
2007-01-04 10:45:00,1.94473,1.94519,1.94237,1.94237,241900002.0
2007-01-04 10:50:00,1.94222,1.94243,1.94035,1.94037,287100001.0
2007-01-04 10:55:00,1.9402,1.9411,1.94,1.9411,373399998.0
2007-01-04 11:00:00,1.94124,1.94148,1.94104,1.94133,243900003.0
2007-01-04 11:05:00,1.94132,1.94166,1.94124,1.94132,333900000.0
2007-01-04 11:10:00,1.94135,1.94152,1.94085,1.941,211399999.0
2007-01-04 11:15:00,1.94103,1.9414,1.94053,1.94067,279799999.0
2007-01-04 11:20:00,1.94082,1.94107,1.94076,1.94105,285100001.0
2007-01-04 11:25:00,1.94085,1.94085,1.93989,1.94021,363469999.0
2007-01-04 11:30:00,1.94032,1.94051,1.9398,1.94014,454899998.0
2007-01-04 11:35:00,1.94014,1.94133,1.94014,1.94133,292900000.0
2007-01-04 11:40:00,1.94114,1.94217,1.94114,1.94207,295100000.0
2007-01-04 11:45:00,1.94225,1.94304,1.94225,1.94247,379500000.0
2007-01-04 11:50:00,1.94248,1.94349,1.94245,1.94304,409100000.0
2007-01-04 11:55:00,1.94299,1.9431,1.9425,1.94295,360600004.0
2007-01-04 12:00:00,1.94279,1.94414,1.94272,1.944,409999998.0
2007-01-04 12:05:00,1.94393,1.94395,1.94324,1.94328,173200001.0
2007-01-04 12:10:00,1.94327,1.94327,1.9429,1.94305,319300002.0
2007-01-04 12:15:00,1.94316,1.94327,1.9428,1.9428,326200001.0
2007-01-04 12:20:00,1.94297,1.9434,1.94279,1.94294,291899997.0
2007-01-04 12:25:00,1.94297,1.94334,1.94297,1.94328,367199996.0
2007-01-04 12:30:00,1.94337,1.94337,1.94252,1.94262,270500001.0
2007-01-04 12:35:00,1.94265,1.94318,1.94264,1.94275,406399997.0
2007-01-04 12:40:00,1.94275,1.9432,1.9427,1.94307,375800003.0
2007-01-04 12:45:00,1.94308,1.94313,1.94262,1.9429,292000001.0
2007-01-04 12:50:00,1.94283,1.94285,1.94159,1.94177,370650000.0
2007-01-04 12:55:00,1.94174,1.94195,1.94149,1.94191,306399998.0
2007-01-04 13:00:00,1.94197,1.94266,1.94189,1.94266,283600002.0
2007-01-04 13:05:00,1.94283,1.94321,1.94215,1.94215,411100002.0
2007-01-04 13:10:00,1.94197,1.94259,1.94194,1.94246,354099998.0
2007-01-04 13:15:00,1.94243,1.94312,1.94236,1.94312,304799998.0
2007-01-04 13:20:00,1.94318,1.94466,1.94318,1.94439,229800000.0
2007-01-04 13:25:00,1.94441,1.94514,1.94437,1.94514,314900000.0
2007-01-04 13:30:00,1.94545,1.946,1.94515,1.94519,346700004.0
2007-01-04 13:35:00,1.94525,1.94533,1.94411,1.9444,323999999.0
2007-01-04 13:40:00,1.94441,1.94441,1.94324,1.94324,349250001.0
2007-01-04 13:45:00,1.94315,1.94373,1.94315,1.9435,258600000.0
2007-01-04 13:50:00,1.9436,1.94409,1.94359,1.94409,331499998.0
2007-01-04 13:55:00,1.94395,1.9447,1.94383,1.94462,335499995.0
2007-01-04 14:00:00,1.94468,1.94468,1.94442,1.94465,359499999.0
2007-01-04 14:05:00,1.94458,1.94467,1.94415,1.94424,217099999.0
2007-01-04 14:10:00,1.94439,1.94477,1.94437,1.94469,316999998.0
2007-01-04 14:15:00,1.94468,1.94493,1.94454,1.94482,414700003.0
2007-01-04 14:20:00,1.94475,1.94527,1.94442,1.94486,213400000.0
2007-01-04 14:25:00,1.94493,1.94517,1.94424,1.94438,294199998.0
2007-01-04 14:30:00,1.94433,1.94502,1.94402,1.94442,241199999.0
2007-01-04 14:35:00,1.94438,1.9448,1.94438,1.94465,244900000.0
2007-01-04 14:40:00,1.94463,1.94471,1.94441,1.94461,259499997.0
2007-01-04 14:45:00,1.94462,1.94465,1.94422,1.94422,246799994.0
2007-01-04 14:50:00,1.94421,1.94421,1.94398,1.9441,364400000.0
2007-01-04 14:55:00,1.94411,1.94517,1.94411,1.94506,433400002.0
2007-01-04 15:00:00,1.94509,1.94518,1.94474,1.94485,306500000.0
2007-01-04 15:05:00,1.94507,1.94507,1.94461,1.94491,312899998.0
2007-01-04 15:10:00,1.94484,1.94516,1.94468,1.94468,246400001.0
2007-01-04 15:15:00,1.94465,1.94497,1.94437,1.9448,459049994.0
2007-01-04 15:20:00,1.94475,1.94475,1.94338,1.94357,449849996.0
2007-01-04 15:25:00,1.94363,1.94385,1.94279,1.94279,380200000.0
2007-01-04 15:30:00,1.943,1.94446,1.94225,1.94446,326900000.0
2007-01-04 15:35:00,1.94452,1.94471,1.94396,1.94396,250500002.0
2007-01-04 15:40:00,1.94405,1.94451,1.94396,1.944,347169999.0
2007-01-04 15:45:00,1.94399,1.94477,1.94385,1.94445,329899999.0
2007-01-04 15:50:00,1.94426,1.94426,1.94356,1.94418,324600002.0
2007-01-04 15:55:00,1.94416,1.94492,1.94407,1.94478,406750001.0
2007-01-04 16:00:00,1.94478,1.9448,1.94404,1.94422,386199999.0
2007-01-04 16:05:00,1.94408,1.94415,1.94381,1.94415,465349999.0
2007-01-04 16:10:00,1.94431,1.94461,1.94324,1.94324,400600000.0
2007-01-04 16:15:00,1.94335,1.94349,1.9427,1.94344,324800000.0
2007-01-04 16:20:00,1.94351,1.94464,1.94351,1.94447,368499999.0
2007-01-04 16:25:00,1.94427,1.94438,1.944,1.94416,343300000.0
2007-01-04 16:30:00,1.9441,1.94441,1.94394,1.94412,347100002.0
2007-01-04 16:35:00,1.94394,1.94412,1.94352,1.9438,371399999.0
2007-01-04 16:40:00,1.94369,1.94421,1.94338,1.94387,324099999.0
2007-01-04 16:45:00,1.94383,1.94395,1.94331,1.94343,398200003.0
2007-01-04 16:50:00,1.94331,1.94397,1.94297,1.94378,406799998.0
2007-01-04 16:55:00,1.94374,1.94399,1.94355,1.94395,306200000.0
2007-01-04 17:00:00,1.94411,1.94488,1.94385,1.94451,374400000.0
2007-01-04 17:05:00,1.94425,1.94668,1.94337,1.94654,297900002.0
2007-01-04 17:10:00,1.94665,1.94725,1.94624,1.94657,394199998.0
2007-01-04 17:15:00,1.94631,1.94631,1.94492,1.94492,289600000.0
2007-01-04 17:20:00,1.94476,1.94478,1.94363,1.94398,228870000.0
2007-01-04 17:25:00,1.94419,1.94479,1.94371,1.94479,252399999.0
2007-01-04 17:30:00,1.94461,1.9448,1.94384,1.94385,206800000.0
2007-01-04 17:35:00,1.9439,1.9444,1.94383,1.94432,370500001.0
2007-01-04 17:40:00,1.94443,1.94564,1.94443,1.94524,364399999.0
2007-01-04 17:45:00,1.94521,1.94533,1.94477,1.94502,352699998.0
2007-01-04 17:50:00,1.94486,1.94486,1.94447,1.94464,308599999.0
2007-01-04 17:55:00,1.94463,1.94467,1.94427,1.94436,245900002.0
2007-01-04 18:00:00,1.94444,1.94445,1.94394,1.94401,4330500003.0
2007-01-04 18:05:00,1.94398,1.94419,1.9439,1.944,5131350010.0
2007-01-04 18:10:00,1.94401,1.94404,1.9423,1.94315,3269849992.0
2007-01-04 18:15:00,1.94323,1.94427,1.94289,1.94403,3226199994.0
2007-01-04 18:20:00,1.94427,1.94472,1.94412,1.94414,3783599998.0
2007-01-04 18:25:00,1.94409,1.94451,1.9438,1.94407,3117750004.0
2007-01-04 18:30:00,1.94412,1.94469,1.94388,1.944,2894500006.0
2007-01-04 18:35:00,1.944,1.94436,1.94347,1.9443,1102200003.0
2007-01-04 18:40:00,1.94437,1.94472,1.9443,1.94444,1379799999.0
2007-01-04 18:45:00,1.94451,1.94498,1.94438,1.94477,947799998.0
2007-01-04 18:50:00,1.94477,1.94491,1.94447,1.9445,1921299999.0
2007-01-04 18:55:00,1.94454,1.94459,1.94395,1.94396,2436499992.0
2007-01-04 19:00:00,1.94395,1.94411,1.94352,1.94368,1696349997.0
2007-01-04 19:05:00,1.94371,1.94411,1.94351,1.94411,1733250002.0
2007-01-04 19:10:00,1.94412,1.94442,1.94405,1.94442,1413600002.0
2007-01-04 19:15:00,1.94447,1.94455,1.9443,1.94437,1323299998.0
2007-01-04 19:20:00,1.94429,1.94435,1.94404,1.94409,1510100001.0
2007-01-04 19:25:00,1.94398,1.9442,1.94365,1.94365,1556999997.0
2007-01-04 19:30:00,1.9436,1.94393,1.94348,1.94358,1675100002.0
2007-01-04 19:35:00,1.94361,1.94382,1.94332,1.9438,1499950004.0
2007-01-04 19:40:00,1.94392,1.94429,1.9439,1.94402,1446399997.0
2007-01-04 19:45:00,1.94397,1.94418,1.94339,1.94417,1040900001.0
2007-01-04 19:50:00,1.94433,1.94433,1.94386,1.94398,1026700004.0
2007-01-04 19:55:00,1.94394,1.94421,1.9438,1.94403,1383900001.0
2007-01-04 20:00:00,1.94408,1.94433,1.9439,1.94418,865449998.0
2007-01-04 20:05:00,1.94418,1.94445,1.94416,1.94416,886846999.0
2007-01-04 20:10:00,1.9441,1.94424,1.94399,1.94408,813800000.0
2007-01-04 20:15:00,1.94408,1.94414,1.94396,1.94398,918199995.0
2007-01-04 20:20:00,1.94391,1.94403,1.94383,1.94398,1120999998.0
2007-01-04 20:25:00,1.94402,1.94472,1.94394,1.94446,1770899988.0
2007-01-04 20:30:00,1.94446,1.9447,1.94446,1.94458,2426399993.0
2007-01-04 20:35:00,1.94456,1.94478,1.94435,1.94471,896049997.0
2007-01-04 20:40:00,1.94472,1.94491,1.9446,1.94469,1066899998.0
2007-01-04 20:45:00,1.94473,1.94483,1.9446,1.94472,904800002.0
2007-01-04 20:50:00,1.9447,1.94484,1.94457,1.94464,2150999990.0
2007-01-04 20:55:00,1.94474,1.94501,1.94459,1.94462,2398199990.0
2007-01-04 21:00:00,1.9446,1.94472,1.94415,1.94432,1511100000.0
2007-01-04 21:05:00,1.9443,1.94449,1.94377,1.94385,681700001.0
2007-01-04 21:10:00,1.94397,1.94422,1.94397,1.9441,759399997.0
2007-01-04 21:15:00,1.94417,1.94448,1.94406,1.94412,556900002.0
2007-01-04 21:20:00,1.94407,1.94452,1.94393,1.94418,795800003.0
2007-01-04 21:25:00,1.94417,1.94434,1.94387,1.94423,550199999.0
2007-01-04 21:30:00,1.94428,1.94442,1.94421,1.94422,866200001.0
2007-01-04 21:35:00,1.94426,1.94449,1.94421,1.94445,486200000.0
2007-01-04 21:40:00,1.94442,1.94457,1.94435,1.94435,653099998.0
2007-01-04 21:45:00,1.94436,1.94528,1.94436,1.94453,634200000.0
2007-01-04 21:50:00,1.9444,1.94463,1.94425,1.94434,421299997.0
2007-01-04 21:55:00,1.94437,1.94445,1.94397,1.94405,882846989.0
2007-01-04 22:00:00,1.9441,1.94415,1.94388,1.94395,835699998.0
2007-01-04 22:05:00,1.94398,1.94426,1.94398,1.94426,351800000.0
2007-01-04 22:10:00,1.94431,1.94431,1.94395,1.94395,278350001.0
2007-01-04 22:15:00,1.94398,1.94417,1.94373,1.9439,798399997.0
2007-01-04 22:20:00,1.94388,1.94388,1.94312,1.9433,549599999.0
2007-01-04 22:25:00,1.94331,1.94338,1.94299,1.94305,629599999.0
2007-01-04 22:30:00,1.9431,1.94328,1.94307,1.9431,594899998.0
2007-01-04 22:35:00,1.94315,1.94333,1.94292,1.94292,305400002.0
2007-01-04 22:40:00,1.94291,1.94299,1.94252,1.94258,450769996.0
2007-01-04 22:45:00,1.94264,1.94302,1.94251,1.94291,343999999.0
2007-01-04 22:50:00,1.94297,1.94329,1.94269,1.94318,201000000.0
2007-01-04 22:55:00,1.94317,1.94334,1.9429,1.94329,406049998.0
2007-01-04 23:00:00,1.94322,1.94335,1.943,1.9433,201000002.0
2007-01-04 23:05:00,1.9433,1.94334,1.94299,1.94307,207400001.0
2007-01-04 23:10:00,1.9431,1.94323,1.94296,1.94323,289600000.0
2007-01-04 23:15:00,1.94315,1.9433,1.94253,1.94266,267399999.0
2007-01-04 23:20:00,1.94279,1.94303,1.94252,1.94264,461199996.0
2007-01-04 23:25:00,1.94272,1.94279,1.9425,1.9426,323900002.0
2007-01-04 23:30:00,1.94261,1.94293,1.94253,1.94289,309099998.0
2007-01-04 23:35:00,1.94282,1.94318,1.94271,1.94309,267099999.0
2007-01-04 23:40:00,1.94303,1.94306,1.94284,1.94301,183599999.0
2007-01-04 23:45:00,1.943,1.94314,1.9428,1.9428,243599999.0
2007-01-04 23:50:00,1.94278,1.94286,1.94256,1.94256,176699999.0
2007-01-04 23:55:00,1.94267,1.94299,1.94267,1.94269,327400000.0
2007-01-05 00:00:00,1.9426,1.94283,1.94254,1.94279,234199999.0
2007-01-05 00:05:00,1.94282,1.94339,1.94281,1.94339,312699999.0
2007-01-05 00:10:00,1.94342,1.94349,1.94305,1.9431,233300001.0
2007-01-05 00:15:00,1.94309,1.94353,1.94307,1.94348,388700002.0
2007-01-05 00:20:00,1.94342,1.94356,1.94337,1.9434,85800001.0
2007-01-05 00:25:00,1.94341,1.94365,1.94341,1.94365,261900000.0
2007-01-05 00:30:00,1.94369,1.94374,1.9434,1.94349,233700000.0
2007-01-05 00:35:00,1.94342,1.94365,1.94339,1.9436,183500000.0
2007-01-05 00:40:00,1.94361,1.94365,1.94349,1.94364,319900000.0
2007-01-05 00:45:00,1.9436,1.94422,1.94357,1.9438,324300001.0
2007-01-05 00:50:00,1.94389,1.94405,1.94385,1.94401,323100005.0
2007-01-05 00:55:00,1.94387,1.94456,1.94387,1.94407,229700000.0
2007-01-05 01:00:00,1.94403,1.94414,1.94365,1.94368,327199998.0
2007-01-05 01:05:00,1.94374,1.94376,1.94346,1.94355,221500000.0
2007-01-05 01:10:00,1.94363,1.94379,1.94354,1.94354,100800000.0
2007-01-05 01:15:00,1.94348,1.9435,1.94308,1.94332,228400000.0
2007-01-05 01:20:00,1.94338,1.94359,1.9432,1.94329,164799998.0
2007-01-05 01:25:00,1.94329,1.94351,1.94318,1.94328,275900000.0
2007-01-05 01:30:00,1.94337,1.94343,1.94318,1.94326,237800002.0
2007-01-05 01:35:00,1.94313,1.94335,1.94308,1.94328,276199999.0
2007-01-05 01:40:00,1.94322,1.94369,1.94312,1.94352,249900002.0
2007-01-05 01:45:00,1.94366,1.9438,1.94329,1.9433,175400003.0
2007-01-05 01:50:00,1.94332,1.94332,1.94246,1.9425,279600001.0
2007-01-05 01:55:00,1.94258,1.94275,1.94214,1.94258,191500000.0
2007-01-05 02:00:00,1.94251,1.94255,1.94237,1.94241,271500000.0
2007-01-05 02:05:00,1.94249,1.94264,1.94217,1.94257,356699999.0
2007-01-05 02:10:00,1.94267,1.94316,1.94239,1.94311,323700001.0
2007-01-05 02:15:00,1.94313,1.94313,1.94261,1.94277,362999998.0
2007-01-05 02:20:00,1.94275,1.94279,1.94242,1.94244,303100001.0
2007-01-05 02:25:00,1.94236,1.94255,1.94217,1.94227,235500001.0
2007-01-05 02:30:00,1.94216,1.94228,1.94187,1.94217,268700001.0
2007-01-05 02:35:00,1.94211,1.94211,1.94157,1.94164,235500000.0
2007-01-05 02:40:00,1.94158,1.94166,1.94114,1.94118,297200002.0
2007-01-05 02:45:00,1.94118,1.94142,1.94065,1.94065,328000000.0
2007-01-05 02:50:00,1.94048,1.94057,1.94015,1.94025,295100000.0
2007-01-05 02:55:00,1.94029,1.94048,1.93992,1.93995,364900001.0
2007-01-05 03:00:00,1.93989,1.9402,1.93986,1.93999,245100000.0
2007-01-05 03:05:00,1.94002,1.94016,1.93988,1.94005,311899998.0
2007-01-05 03:10:00,1.94001,1.9403,1.93994,1.94015,366500002.0
2007-01-05 03:15:00,1.94024,1.94102,1.94021,1.94102,356699998.0
2007-01-05 03:20:00,1.94103,1.94148,1.94094,1.9412,241450000.0
2007-01-05 03:25:00,1.94116,1.94167,1.94116,1.94141,185400002.0
2007-01-05 03:30:00,1.94143,1.94144,1.94113,1.94134,270800002.0
2007-01-05 03:35:00,1.94144,1.94146,1.94114,1.9413,215400000.0
2007-01-05 03:40:00,1.94121,1.94154,1.94116,1.9412,428600004.0
2007-01-05 03:45:00,1.94118,1.94132,1.94115,1.94125,155900000.0
2007-01-05 03:50:00,1.94118,1.94122,1.94101,1.94102,261099997.0
2007-01-05 03:55:00,1.94103,1.94104,1.94044,1.9407,302500002.0
2007-01-05 04:00:00,1.94063,1.9409,1.94052,1.9408,254800000.0
2007-01-05 04:05:00,1.94078,1.94099,1.9407,1.94075,248199998.0
2007-01-05 04:10:00,1.9408,1.94082,1.94045,1.94051,415300002.0
2007-01-05 04:15:00,1.94052,1.94052,1.94004,1.94018,231100001.0
2007-01-05 04:20:00,1.94014,1.94033,1.94009,1.94015,248300000.0
2007-01-05 04:25:00,1.94021,1.94047,1.94009,1.94035,365500001.0
2007-01-05 04:30:00,1.94028,1.94028,1.93998,1.94003,258099999.0
2007-01-05 04:35:00,1.94,1.94018,1.93994,1.94004,219699998.0
2007-01-05 04:40:00,1.94007,1.94021,1.93957,1.93957,221499998.0
2007-01-05 04:45:00,1.93947,1.94003,1.93947,1.94003,272700003.0
2007-01-05 04:50:00,1.93998,1.93998,1.9388,1.93918,299599999.0
2007-01-05 04:55:00,1.9391,1.93933,1.93863,1.93863,205349998.0
2007-01-05 05:00:00,1.93842,1.93862,1.93696,1.93699,315799999.0
2007-01-05 05:05:00,1.93701,1.93773,1.93683,1.93757,224600000.0
2007-01-05 05:10:00,1.93763,1.93818,1.9376,1.93809,443099997.0
2007-01-05 05:15:00,1.93803,1.93803,1.93767,1.93771,330499996.0
2007-01-05 05:20:00,1.93767,1.93825,1.93767,1.93825,145999999.0
2007-01-05 05:25:00,1.93828,1.93843,1.93802,1.93807,382000001.0
2007-01-05 05:30:00,1.93806,1.93844,1.93799,1.93841,314300001.0
2007-01-05 05:35:00,1.93856,1.93961,1.93856,1.93919,337500004.0
2007-01-05 05:40:00,1.93952,1.93962,1.93886,1.93886,348599997.0
2007-01-05 05:45:00,1.93884,1.93884,1.93842,1.93846,304800003.0
2007-01-05 05:50:00,1.93855,1.9386,1.9382,1.93835,290100000.0
2007-01-05 05:55:00,1.93832,1.93855,1.9383,1.93847,240900002.0
2007-01-05 06:00:00,1.93849,1.93849,1.93773,1.938,308000000.0
2007-01-05 06:05:00,1.938,1.93805,1.93742,1.93742,411400002.0
2007-01-05 06:10:00,1.93752,1.93769,1.93629,1.93629,377270003.0
2007-01-05 06:15:00,1.9364,1.93642,1.93556,1.93556,330299999.0
2007-01-05 06:20:00,1.93541,1.93551,1.9351,1.93534,372999998.0
2007-01-05 06:25:00,1.93537,1.93592,1.9351,1.93579,271499999.0
2007-01-05 06:30:00,1.93582,1.936,1.93579,1.93592,288800000.0
2007-01-05 06:35:00,1.9359,1.9359,1.93565,1.93578,156100000.0
2007-01-05 06:40:00,1.93579,1.93579,1.93552,1.9356,333799997.0
2007-01-05 06:45:00,1.9358,1.93607,1.93577,1.93577,248099999.0
2007-01-05 06:50:00,1.93576,1.93578,1.93512,1.93566,340500002.0
2007-01-05 06:55:00,1.9356,1.93609,1.9356,1.93585,254799999.0
2007-01-05 07:00:00,1.93595,1.93623,1.93593,1.93621,365450002.0
2007-01-05 07:05:00,1.9363,1.93645,1.9362,1.93636,335800001.0
2007-01-05 07:10:00,1.93637,1.93648,1.93625,1.93628,194100000.0
2007-01-05 07:15:00,1.9363,1.93647,1.93598,1.93638,322999998.0
2007-01-05 07:20:00,1.93638,1.93649,1.93629,1.93635,283100002.0
2007-01-05 07:25:00,1.93639,1.93668,1.93639,1.9366,253299998.0
2007-01-05 07:30:00,1.93665,1.93678,1.93653,1.93676,247469999.0
2007-01-05 07:35:00,1.93684,1.93706,1.93671,1.937,321700001.0
2007-01-05 07:40:00,1.93699,1.93734,1.93698,1.93727,281899997.0
2007-01-05 07:45:00,1.93727,1.93734,1.93712,1.93727,231199997.0
2007-01-05 07:50:00,1.93722,1.93722,1.93676,1.93689,234599998.0
2007-01-05 07:55:00,1.93692,1.93733,1.93685,1.93733,221099998.0
2007-01-05 08:00:00,1.93715,1.93715,1.9367,1.93694,247400000.0
2007-01-05 08:05:00,1.93693,1.93708,1.93676,1.93697,240199998.0
2007-01-05 08:10:00,1.9369,1.93696,1.93669,1.93678,403300000.0
2007-01-05 08:15:00,1.93687,1.93691,1.9367,1.93681,219000000.0
2007-01-05 08:20:00,1.93682,1.93732,1.93675,1.93732,300499997.0
2007-01-05 08:25:00,1.9372,1.93746,1.93707,1.93737,293599999.0
2007-01-05 08:30:00,1.93735,1.93769,1.93735,1.93761,290899998.0
2007-01-05 08:35:00,1.9377,1.93779,1.93757,1.93775,200200001.0
2007-01-05 08:40:00,1.93774,1.93859,1.93772,1.93851,296170000.0
2007-01-05 08:45:00,1.9386,1.93879,1.93845,1.93865,254000001.0
2007-01-05 08:50:00,1.93861,1.93906,1.93861,1.93903,272300001.0
2007-01-05 08:55:00,1.939,1.93919,1.93858,1.93919,218899998.0
2007-01-05 09:00:00,1.93917,1.93918,1.93886,1.93893,285999999.0
2007-01-05 09:05:00,1.93902,1.93916,1.93891,1.93902,396250000.0
2007-01-05 09:10:00,1.93912,1.9392,1.93823,1.9386,285500000.0
2007-01-05 09:15:00,1.93877,1.93956,1.93877,1.93902,311099999.0
2007-01-05 09:20:00,1.9389,1.93894,1.93754,1.93758,194700000.0
2007-01-05 09:25:00,1.93761,1.93869,1.93755,1.93868,333100002.0
2007-01-05 09:30:00,1.9386,1.93957,1.9386,1.93936,286499999.0
2007-01-05 09:35:00,1.93923,1.94063,1.93908,1.94063,355599998.0
2007-01-05 09:40:00,1.94059,1.94074,1.93995,1.94002,259300002.0
2007-01-05 09:45:00,1.94014,1.94165,1.94014,1.94145,298600001.0
2007-01-05 09:50:00,1.9414,1.94279,1.94134,1.94279,330370001.0
2007-01-05 09:55:00,1.94288,1.94299,1.94241,1.94248,252999999.0
2007-01-05 10:00:00,1.94207,1.94215,1.94108,1.942,309399999.0
2007-01-05 10:05:00,1.94193,1.9424,1.94159,1.94216,341900002.0
2007-01-05 10:10:00,1.94205,1.94231,1.94141,1.9415,348299998.0
2007-01-05 10:15:00,1.94152,1.94215,1.94118,1.94165,265200000.0
2007-01-05 10:20:00,1.94155,1.94162,1.94078,1.94091,350299997.0
2007-01-05 10:25:00,1.94088,1.941,1.94058,1.94065,357600000.0
2007-01-05 10:30:00,1.94063,1.94063,1.94023,1.94061,296349999.0
2007-01-05 10:35:00,1.94055,1.94117,1.94022,1.94103,248099998.0
2007-01-05 10:40:00,1.94108,1.94113,1.94076,1.94087,440900006.0
2007-01-05 10:45:00,1.94086,1.94118,1.94009,1.94009,306500001.0
2007-01-05 10:50:00,1.93991,1.94035,1.93962,1.93982,263400000.0
2007-01-05 10:55:00,1.93983,1.9404,1.93951,1.9404,454600002.0
2007-01-05 11:00:00,1.94043,1.9407,1.94027,1.94053,287700000.0
2007-01-05 11:05:00,1.94059,1.9417,1.9404,1.9417,353700001.0
2007-01-05 11:10:00,1.94171,1.94178,1.94135,1.94147,304500000.0
2007-01-05 11:15:00,1.94132,1.94132,1.94049,1.94055,364599997.0
2007-01-05 11:20:00,1.9407,1.94107,1.94061,1.94061,347199998.0
2007-01-05 11:25:00,1.94053,1.94084,1.94043,1.94049,266800001.0
2007-01-05 11:30:00,1.9404,1.94057,1.93965,1.93965,344870000.0
2007-01-05 11:35:00,1.93949,1.94049,1.93928,1.94044,376049997.0
2007-01-05 11:40:00,1.94036,1.94138,1.94025,1.94138,271099998.0
2007-01-05 11:45:00,1.94134,1.94159,1.94086,1.94088,398200002.0
2007-01-05 11:50:00,1.94087,1.94161,1.94061,1.94137,379900002.0
2007-01-05 11:55:00,1.94145,1.94156,1.94114,1.94125,307699998.0
2007-01-05 12:00:00,1.94125,1.94155,1.9411,1.94112,257099999.0
2007-01-05 12:05:00,1.94113,1.9412,1.94084,1.9411,224800002.0
2007-01-05 12:10:00,1.94113,1.9414,1.941,1.9414,315850000.0
2007-01-05 12:15:00,1.94144,1.94162,1.94125,1.94147,204800001.0
2007-01-05 12:20:00,1.94148,1.94176,1.94134,1.94167,283799996.0
2007-01-05 12:25:00,1.94167,1.94172,1.94122,1.94128,279599999.0
2007-01-05 12:30:00,1.94123,1.94132,1.94068,1.94097,294800003.0
2007-01-05 12:35:00,1.94115,1.94115,1.94056,1.94104,304800002.0
2007-01-05 12:40:00,1.94105,1.94105,1.94071,1.94071,401700000.0
2007-01-05 12:45:00,1.94076,1.94079,1.93993,1.94006,260099999.0
2007-01-05 12:50:00,1.94019,1.94029,1.93977,1.93988,309550000.0
2007-01-05 12:55:00,1.93984,1.9404,1.93978,1.94017,253799998.0
2007-01-05 13:00:00,1.94022,1.94022,1.93934,1.9394,483999997.0
2007-01-05 13:05:00,1.93939,1.93959,1.93859,1.93921,223099999.0
2007-01-05 13:10:00,1.93919,1.93936,1.93875,1.93903,436500000.0
2007-01-05 13:15:00,1.93903,1.93903,1.93863,1.93898,293199998.0
2007-01-05 13:20:00,1.93903,1.93956,1.93903,1.93947,252900000.0
2007-01-05 13:25:00,1.9395,1.9401,1.93949,1.9397,285999999.0
2007-01-05 13:30:00,1.93974,1.94021,1.93974,1.94018,382200001.0
2007-01-05 13:35:00,1.94021,1.94032,1.94004,1.94028,288500000.0
2007-01-05 13:40:00,1.94036,1.94036,1.93929,1.93937,363499999.0
2007-01-05 13:45:00,1.93933,1.93972,1.93883,1.93902,392599999.0
2007-01-05 13:50:00,1.93907,1.93947,1.93902,1.93937,400300000.0
2007-01-05 13:55:00,1.93936,1.93965,1.93921,1.93959,357299998.0
2007-01-05 14:00:00,1.93987,1.93987,1.93915,1.93923,340200000.0
2007-01-05 14:05:00,1.93923,1.9393,1.93869,1.93892,374400000.0
2007-01-05 14:10:00,1.93892,1.93952,1.93877,1.93944,276100000.0
2007-01-05 14:15:00,1.93946,1.93961,1.93934,1.93957,383800003.0
2007-01-05 14:20:00,1.93949,1.93981,1.9394,1.93958,308000001.0
2007-01-05 14:25:00,1.9395,1.9395,1.93886,1.93928,377049999.0
2007-01-05 14:30:00,1.93941,1.93941,1.93881,1.93896,254500003.0
2007-01-05 14:35:00,1.93893,1.93923,1.93893,1.93917,304499999.0
2007-01-05 14:40:00,1.93917,1.93944,1.93907,1.93937,196599998.0
2007-01-05 14:45:00,1.93932,1.93934,1.93851,1.93922,231300001.0
2007-01-05 14:50:00,1.93944,1.94007,1.93932,1.93971,316199998.0
2007-01-05 14:55:00,1.93968,1.93982,1.93943,1.93943,395199997.0
2007-01-05 15:00:00,1.9394,1.93998,1.9393,1.93985,269599999.0
2007-01-05 15:05:00,1.93979,1.93979,1.93933,1.93955,322699999.0
2007-01-05 15:10:00,1.93933,1.93933,1.93876,1.93914,305499999.0
2007-01-05 15:15:00,1.93911,1.93993,1.93891,1.93982,413800001.0
2007-01-05 15:20:00,1.93969,1.93972,1.93872,1.93911,308599999.0
2007-01-05 15:25:00,1.9392,1.93972,1.93854,1.93866,352300002.0
2007-01-05 15:30:00,1.93677,1.93677,1.93046,1.93144,424900001.0
2007-01-05 15:35:00,1.93155,1.93187,1.93014,1.9303,331000003.0
2007-01-05 15:40:00,1.93063,1.93133,1.93014,1.93048,303699999.0
2007-01-05 15:45:00,1.93048,1.93089,1.92983,1.92984,392500003.0
2007-01-05 15:50:00,1.92937,1.92997,1.92881,1.92949,355700001.0
2007-01-05 15:55:00,1.92981,1.93032,1.92958,1.92962,223499999.0
2007-01-05 16:00:00,1.9298,1.93018,1.92916,1.92972,435000002.0
2007-01-05 16:05:00,1.92983,1.92984,1.92877,1.92945,423299998.0
2007-01-05 16:10:00,1.92958,1.92976,1.92887,1.92945,369900001.0
2007-01-05 16:15:00,1.92943,1.93027,1.92914,1.93013,317600002.0
2007-01-05 16:20:00,1.93018,1.9302,1.92981,1.92996,247550000.0
2007-01-05 16:25:00,1.92997,1.93006,1.92979,1.92989,257100001.0
2007-01-05 16:30:00,1.92972,1.92996,1.92967,1.9299,324999994.0
2007-01-05 16:35:00,1.92994,1.93043,1.92941,1.93038,406500002.0
2007-01-05 16:40:00,1.93039,1.93136,1.93005,1.93136,260900003.0
2007-01-05 16:45:00,1.93147,1.93215,1.93136,1.93205,412300000.0
2007-01-05 16:50:00,1.93185,1.93194,1.9314,1.93143,273400000.0
2007-01-05 16:55:00,1.93147,1.93165,1.93064,1.93165,405400000.0
2007-01-05 17:00:00,1.93138,1.93146,1.93083,1.93094,449500004.0
2007-01-05 17:05:00,1.93113,1.93172,1.93084,1.93104,281099997.0
2007-01-05 17:10:00,1.93117,1.9314,1.93088,1.9312,398599997.0
2007-01-05 17:15:00,1.93129,1.93209,1.93129,1.93157,344000002.0
2007-01-05 17:20:00,1.93143,1.93167,1.9312,1.93162,452700000.0
2007-01-05 17:25:00,1.93167,1.93168,1.93124,1.93136,351700001.0
2007-01-05 17:30:00,1.93139,1.93153,1.93104,1.93126,405099998.0
2007-01-05 17:35:00,1.93124,1.93133,1.93083,1.93093,335200000.0
2007-01-05 17:40:00,1.93088,1.93103,1.93052,1.93052,303600000.0
2007-01-05 17:45:00,1.93047,1.93069,1.93044,1.93065,253899999.0
2007-01-05 17:50:00,1.9304,1.9304,1.92849,1.92878,299599994.0
2007-01-05 17:55:00,1.92885,1.92894,1.92675,1.92735,275399998.0
2007-01-05 18:00:00,1.92735,1.92794,1.92638,1.92642,4206850001.0
2007-01-05 18:05:00,1.92644,1.92771,1.92633,1.92748,4586099997.0
2007-01-05 18:10:00,1.92746,1.92785,1.92673,1.92732,3353999986.0
2007-01-05 18:15:00,1.92732,1.92815,1.92732,1.92807,3051099993.0
2007-01-05 18:20:00,1.92814,1.92904,1.92771,1.92795,3651146991.0
2007-01-05 18:25:00,1.92803,1.92853,1.92755,1.92755,3172619994.0
2007-01-05 18:30:00,1.9276,1.92904,1.9275,1.92873,2607949996.0
2007-01-05 18:35:00,1.9287,1.9296,1.92831,1.92929,965350000.0
2007-01-05 18:40:00,1.92933,1.93036,1.92895,1.92895,1354047002.0
2007-01-05 18:45:00,1.9289,1.92922,1.92849,1.92911,1154249990.0
2007-01-05 18:50:00,1.92904,1.92979,1.92889,1.92943,1971799997.0
2007-01-05 18:55:00,1.92954,1.93024,1.92942,1.93024,2132799994.0
2007-01-05 19:00:00,1.93022,1.93059,1.92998,1.93059,1689500001.0
2007-01-05 19:05:00,1.9306,1.93091,1.93026,1.93091,1827400001.0
2007-01-05 19:10:00,1.93089,1.9312,1.93068,1.93097,1322200003.0
2007-01-05 19:15:00,1.93095,1.93098,1.9304,1.93047,1032099996.0
2007-01-05 19:20:00,1.93044,1.93104,1.93042,1.93095,1519149991.0
2007-01-05 19:25:00,1.93096,1.93099,1.93047,1.93049,1481800001.0
2007-01-05 19:30:00,1.93038,1.93053,1.92995,1.93008,1732350002.0
2007-01-05 19:35:00,1.93003,1.93006,1.92907,1.92941,1156150003.0
2007-01-05 19:40:00,1.92942,1.93009,1.92934,1.92983,1589899995.0
2007-01-05 19:45:00,1.92979,1.92994,1.92943,1.9297,958000000.0
2007-01-05 19:50:00,1.92968,1.9298,1.92947,1.92967,1080999999.0
2007-01-05 19:55:00,1.92961,1.9298,1.92946,1.92946,1406000000.0
2007-01-05 20:00:00,1.9294,1.92955,1.9292,1.92955,847199994.0
2007-01-05 20:05:00,1.92955,1.92972,1.92953,1.92964,890250005.0
2007-01-05 20:10:00,1.92965,1.9297,1.92908,1.92918,995299993.0
2007-01-05 20:15:00,1.9291,1.92952,1.92904,1.92952,889000000.0
2007-01-05 20:20:00,1.92942,1.92968,1.92929,1.92939,839600000.0
2007-01-05 20:25:00,1.92934,1.92934,1.92879,1.929,1960399999.0
2007-01-05 20:30:00,1.92893,1.92922,1.92893,1.929,2334450005.0
2007-01-05 20:35:00,1.92899,1.92959,1.92894,1.92914,1043250005.0
2007-01-05 20:40:00,1.92913,1.92951,1.92898,1.92951,1055199996.0
2007-01-05 20:45:00,1.92957,1.9296,1.92929,1.92943,999799999.0
2007-01-05 20:50:00,1.92943,1.92958,1.92928,1.92939,1819899994.0
2007-01-05 20:55:00,1.92942,1.92969,1.92941,1.92951,2107899992.0
2007-01-05 21:00:00,1.92952,1.92988,1.92949,1.92983,1497899996.0
2007-01-05 21:05:00,1.92983,1.93013,1.92971,1.92982,657000000.0
2007-01-05 21:10:00,1.92995,1.93025,1.92987,1.93025,858399992.0
2007-01-05 21:15:00,1.93033,1.93053,1.93014,1.93053,713250004.0
2007-01-05 21:20:00,1.93067,1.93067,1.93005,1.9302,780799998.0
2007-01-05 21:25:00,1.93023,1.93041,1.9302,1.93023,509999996.0
2007-01-05 21:30:00,1.93025,1.93032,1.92967,1.92983,782946992.0
2007-01-05 21:35:00,1.92983,1.93007,1.9297,1.92994,516399997.0
2007-01-05 21:40:00,1.92992,1.93003,1.9298,1.92986,736700003.0
2007-01-05 21:45:00,1.92985,1.93038,1.92979,1.93038,599199999.0
2007-01-05 21:50:00,1.93031,1.93068,1.93031,1.93053,485570003.0
2007-01-05 21:55:00,1.9305,1.93072,1.93004,1.93012,778200003.0
2007-01-05 22:00:00,1.93015,1.93032,1.92998,1.93005,798700000.0
2007-01-05 22:05:00,1.93003,1.93043,1.93002,1.93043,374500005.0
2007-01-05 22:10:00,1.93047,1.93054,1.93022,1.93052,390799999.0
2007-01-05 22:15:00,1.93052,1.93054,1.93023,1.93035,755300002.0
2007-01-05 22:20:00,1.93035,1.9304,1.9301,1.9301,539799997.0
2007-01-05 22:25:00,1.93011,1.93041,1.92998,1.93005,472600003.0
2007-01-05 22:30:00,1.93005,1.93024,1.93001,1.93002,667149998.0
2007-01-05 22:35:00,1.9301,1.9303,1.92992,1.92992,412700000.0
2007-01-05 22:40:00,1.93015,1.93024,1.92999,1.93008,546799999.0
2007-01-05 22:45:00,1.93007,1.93019,1.92997,1.93013,446299999.0
2007-01-05 22:50:00,1.93015,1.93025,1.92989,1.93014,260000001.0
2007-01-05 22:55:00,1.93015,1.9302,1.92966,1.92968,288100001.0
2007-01-05 23:00:00,1.92967,1.92988,1.92941,1.92968,402200000.0
2007-01-05 23:05:00,1.92977,1.92983,1.92947,1.92969,201700001.0
2007-01-05 23:10:00,1.9298,1.9299,1.92941,1.92957,399499996.0
2007-01-05 23:15:00,1.92955,1.9299,1.92941,1.92955,227000000.0
2007-01-05 23:20:00,1.9297,1.93,1.92952,1.93,364200002.0
2007-01-05 23:25:00,1.93005,1.93019,1.9297,1.92975,226299999.0
2007-01-05 23:30:00,1.92978,1.9299,1.92953,1.92953,321300003.0
2007-01-05 23:35:00,1.92951,1.92974,1.92937,1.92937,319350001.0
2007-01-05 23:40:00,1.92954,1.92966,1.92944,1.92957,308399997.0
2007-01-05 23:45:00,1.92956,1.92956,1.92904,1.92906,243870001.0
2007-01-05 23:50:00,1.92908,1.92912,1.9288,1.92888,210000001.0
2007-01-05 23:55:00,1.92895,1.92921,1.92886,1.929,289999997.0
2007-01-08 00:00:00,1.93,1.9301,1.93,1.93,221500005.0
2007-01-08 00:05:00,1.9301,1.9301,1.93,1.9301,177200004.0
2007-01-08 00:10:00,1.93,1.93,1.93,1.93,44300001.0
2007-01-08 00:25:00,1.9301,1.9301,1.9299,1.9299,88600002.0
2007-01-08 00:30:00,1.9298,1.9298,1.9298,1.9298,44300001.0
2007-01-08 00:35:00,1.9299,1.93,1.9298,1.93,177200004.0
2007-01-08 00:40:00,1.9299,1.93,1.9295,1.9299,132900003.0
2007-01-08 00:45:00,1.9298,1.9299,1.9298,1.9299,88600002.0
2007-01-08 00:50:00,1.9298,1.9299,1.9298,1.9298,88600002.0
2007-01-08 00:55:00,1.9297,1.9298,1.9291,1.9294,177200004.0
2007-01-08 01:00:00,1.9295,1.9298,1.9293,1.9293,221500005.0
2007-01-08 01:05:00,1.9292,1.9293,1.9289,1.9291,221500005.0
2007-01-08 01:10:00,1.929,1.929,1.9285,1.9285,88600002.0
2007-01-08 01:15:00,1.9286,1.9286,1.9279,1.9282,221500005.0
2007-01-08 01:20:00,1.9283,1.9285,1.9283,1.9285,177200004.0
2007-01-08 01:25:00,1.9287,1.929,1.9284,1.9285,221500005.0
2007-01-08 01:30:00,1.9283,1.9288,1.9282,1.9282,221500005.0
2007-01-08 01:35:00,1.9284,1.9284,1.9272,1.9272,177200004.0
2007-01-08 01:40:00,1.9273,1.9275,1.927,1.9272,221500005.0
2007-01-08 01:45:00,1.9271,1.9272,1.926,1.9262,221500005.0
2007-01-08 01:50:00,1.9261,1.9271,1.9261,1.9271,177200004.0
2007-01-08 01:55:00,1.9272,1.9284,1.9272,1.9278,221500005.0
2007-01-08 02:00:00,1.92938,1.92975,1.92929,1.92929,315500002.0
2007-01-08 02:05:00,1.92931,1.92933,1.92877,1.92901,382400003.0
2007-01-08 02:10:00,1.92915,1.92918,1.92857,1.92857,336299997.0
2007-01-08 02:15:00,1.92847,1.92861,1.928,1.92828,276599999.0
2007-01-08 02:20:00,1.92825,1.92853,1.92817,1.92847,277300001.0
2007-01-08 02:25:00,1.92852,1.92886,1.92834,1.92842,237600000.0
2007-01-08 02:30:00,1.92844,1.92872,1.92807,1.9282,314200000.0
2007-01-08 02:35:00,1.92828,1.92836,1.9273,1.9273,371899995.0
2007-01-08 02:40:00,1.92724,1.92744,1.92694,1.92713,334000000.0
2007-01-08 02:45:00,1.9271,1.92731,1.92608,1.9261,282800000.0
2007-01-08 02:50:00,1.92623,1.92724,1.92623,1.92723,235399999.0
2007-01-08 02:55:00,1.92754,1.92842,1.92738,1.92785,310199998.0
2007-01-08 03:00:00,1.92784,1.92874,1.92753,1.92873,339500001.0
2007-01-08 03:05:00,1.92873,1.92896,1.92824,1.92852,431200000.0
2007-01-08 03:10:00,1.9285,1.92873,1.92835,1.92871,246900001.0
2007-01-08 03:15:00,1.92909,1.92931,1.92875,1.92877,337299999.0
2007-01-08 03:20:00,1.92889,1.92905,1.92879,1.92905,53200000.0
2007-01-08 03:25:00,1.929,1.92905,1.92855,1.92869,217199996.0
2007-01-08 03:30:00,1.92881,1.929,1.92853,1.929,191300003.0
2007-01-08 03:35:00,1.92908,1.92948,1.92903,1.92922,275500002.0
2007-01-08 03:40:00,1.9292,1.9292,1.92887,1.92889,197200000.0
2007-01-08 03:45:00,1.92876,1.92898,1.92861,1.92874,304600004.0
2007-01-08 03:50:00,1.92866,1.9287,1.92831,1.92832,267499997.0
2007-01-08 03:55:00,1.92837,1.92845,1.92759,1.92759,258500000.0
2007-01-08 04:00:00,1.92757,1.92768,1.92708,1.92718,213599999.0
2007-01-08 04:05:00,1.9272,1.92736,1.92694,1.9273,237000000.0
2007-01-08 04:10:00,1.92727,1.92754,1.92724,1.92734,341050003.0
2007-01-08 04:15:00,1.92737,1.92751,1.92731,1.92735,309999998.0
2007-01-08 04:20:00,1.92726,1.92762,1.92726,1.92758,324000001.0
2007-01-08 04:25:00,1.92754,1.92782,1.9274,1.92756,350500000.0
2007-01-08 04:30:00,1.92749,1.92761,1.92733,1.92761,167199999.0
2007-01-08 04:35:00,1.92755,1.92797,1.92755,1.92775,231200000.0
2007-01-08 04:40:00,1.92772,1.9279,1.92766,1.92774,281699997.0
2007-01-08 04:45:00,1.92785,1.92815,1.92782,1.92808,310099998.0
2007-01-08 04:50:00,1.92809,1.92812,1.92799,1.92801,114600000.0
2007-01-08 04:55:00,1.92805,1.92807,1.92793,1.92803,337099997.0
2007-01-08 05:00:00,1.92805,1.92807,1.92795,1.92799,144399996.0
2007-01-08 05:05:00,1.9281,1.92841,1.92807,1.92832,331699999.0
2007-01-08 05:10:00,1.92825,1.92833,1.92812,1.92818,261800001.0
2007-01-08 05:15:00,1.92822,1.92906,1.92811,1.92903,193899999.0
2007-01-08 05:20:00,1.92907,1.92932,1.92893,1.92906,275099999.0
2007-01-08 05:25:00,1.92904,1.92904,1.92869,1.92889,293599999.0
2007-01-08 05:30:00,1.92892,1.929,1.92863,1.92887,254100003.0
2007-01-08 05:35:00,1.92888,1.92908,1.92888,1.92899,135999999.0
2007-01-08 05:40:00,1.92901,1.92917,1.92879,1.92895,276600000.0
2007-01-08 05:45:00,1.92894,1.92907,1.92883,1.9289,227400004.0
2007-01-08 05:50:00,1.92886,1.9289,1.92866,1.92877,286300002.0
2007-01-08 05:55:00,1.92873,1.92884,1.92838,1.92865,280899998.0
2007-01-08 06:00:00,1.92877,1.92883,1.92863,1.92882,319300002.0
2007-01-08 06:05:00,1.92877,1.92877,1.92863,1.92863,388099997.0
2007-01-08 06:10:00,1.9286,1.92875,1.92859,1.92864,198899999.0
2007-01-08 06:15:00,1.92875,1.92886,1.92863,1.92878,349899997.0
2007-01-08 06:20:00,1.92877,1.92885,1.92859,1.92881,392399999.0
2007-01-08 06:25:00,1.92888,1.929,1.92868,1.929,206599999.0
2007-01-08 06:30:00,1.92898,1.92912,1.92875,1.92882,274400004.0
2007-01-08 06:35:00,1.92881,1.92887,1.9285,1.92862,266899999.0
2007-01-08 06:40:00,1.92856,1.92871,1.92847,1.9286,304199999.0
2007-01-08 06:45:00,1.92855,1.92871,1.92839,1.92862,305800002.0
2007-01-08 06:50:00,1.92879,1.92923,1.92876,1.92923,150800000.0
2007-01-08 06:55:00,1.92918,1.92918,1.929,1.929,168899999.0
2007-01-08 07:00:00,1.9291,1.9291,1.92859,1.92872,278300001.0
2007-01-08 07:05:00,1.92869,1.92883,1.92851,1.9286,225300003.0
2007-01-08 07:10:00,1.92857,1.92888,1.92855,1.92888,365800001.0
2007-01-08 07:15:00,1.92893,1.92899,1.92867,1.92874,276800000.0
2007-01-08 07:20:00,1.92878,1.92885,1.92864,1.9288,225400001.0
2007-01-08 07:25:00,1.92877,1.92908,1.92865,1.92899,319499997.0
2007-01-08 07:30:00,1.929,1.93058,1.92895,1.93042,336299997.0
2007-01-08 07:35:00,1.93047,1.93053,1.93028,1.93053,270699997.0
2007-01-08 07:40:00,1.93053,1.93069,1.93041,1.93066,279999999.0
2007-01-08 07:45:00,1.93063,1.93068,1.93049,1.93065,207499999.0
2007-01-08 07:50:00,1.93052,1.93061,1.9304,1.93053,357500002.0
2007-01-08 07:55:00,1.93053,1.93062,1.93037,1.93048,139100001.0
2007-01-08 08:00:00,1.9304,1.93067,1.93039,1.93065,291999999.0
2007-01-08 08:05:00,1.93061,1.93061,1.93005,1.93022,272899999.0
2007-01-08 08:10:00,1.9302,1.93039,1.93011,1.93031,338899999.0
2007-01-08 08:15:00,1.93037,1.9309,1.93031,1.9309,396800001.0
2007-01-08 08:20:00,1.93093,1.93116,1.93084,1.93113,180500001.0
2007-01-08 08:25:00,1.93105,1.93114,1.93062,1.93114,269200004.0
2007-01-08 08:30:00,1.93116,1.93142,1.93108,1.9313,272800002.0
2007-01-08 08:35:00,1.93142,1.9316,1.93134,1.93143,298500001.0
2007-01-08 08:40:00,1.93135,1.93143,1.9312,1.93124,369400003.0
2007-01-08 08:45:00,1.93123,1.9313,1.93086,1.93096,224499999.0
2007-01-08 08:50:00,1.93097,1.93142,1.93094,1.93142,304599998.0
2007-01-08 08:55:00,1.93154,1.93282,1.93153,1.93277,255299999.0
2007-01-08 09:00:00,1.93257,1.93257,1.93183,1.93187,415700002.0
2007-01-08 09:05:00,1.9319,1.93206,1.93172,1.93184,280800003.0
2007-01-08 09:10:00,1.93188,1.93282,1.93188,1.93232,270800001.0
2007-01-08 09:15:00,1.93222,1.93328,1.93196,1.93328,408600003.0
2007-01-08 09:20:00,1.9337,1.93386,1.93284,1.93284,340599997.0
2007-01-08 09:25:00,1.9328,1.93298,1.93233,1.93247,284799999.0
2007-01-08 09:30:00,1.9323,1.93292,1.93189,1.93211,272799998.0
2007-01-08 09:35:00,1.93191,1.93214,1.93134,1.93185,245800001.0
2007-01-08 09:40:00,1.93192,1.93192,1.93113,1.93159,358699998.0
2007-01-08 09:45:00,1.93155,1.93228,1.93137,1.93227,345900000.0
2007-01-08 09:50:00,1.93231,1.93277,1.93187,1.93187,357900000.0
2007-01-08 09:55:00,1.93174,1.93189,1.93102,1.93102,256699997.0
2007-01-08 10:00:00,1.9307,1.93172,1.93037,1.93169,309669996.0
2007-01-08 10:05:00,1.93172,1.93178,1.93141,1.93158,320600000.0
2007-01-08 10:10:00,1.93152,1.93316,1.93152,1.93316,268400001.0
2007-01-08 10:15:00,1.93317,1.93323,1.93252,1.93322,292399999.0
2007-01-08 10:20:00,1.93306,1.93313,1.93274,1.93288,463699997.0
2007-01-08 10:25:00,1.93286,1.93319,1.9327,1.93302,448699995.0
2007-01-08 10:30:00,1.933,1.93411,1.933,1.93393,330899998.0
2007-01-08 10:35:00,1.93394,1.93432,1.9336,1.93361,321949998.0
2007-01-08 10:40:00,1.93368,1.93374,1.93319,1.93338,368399999.0
2007-01-08 10:45:00,1.93339,1.93355,1.93335,1.93344,307400003.0
2007-01-08 10:50:00,1.93345,1.93452,1.93345,1.93452,259000001.0
2007-01-08 10:55:00,1.93458,1.93458,1.93358,1.93369,445900003.0
2007-01-08 11:00:00,1.93374,1.93401,1.9336,1.93379,326900000.0
2007-01-08 11:05:00,1.93389,1.93451,1.93389,1.93402,483499996.0
2007-01-08 11:10:00,1.93402,1.9341,1.93322,1.93322,306200000.0
2007-01-08 11:15:00,1.93327,1.93371,1.9331,1.93368,277900000.0
2007-01-08 11:20:00,1.93381,1.93437,1.93367,1.93407,352499998.0
2007-01-08 11:25:00,1.93387,1.93416,1.9338,1.93387,371200004.0
2007-01-08 11:30:00,1.93387,1.93387,1.93347,1.9337,349600003.0
2007-01-08 11:35:00,1.93365,1.93382,1.93355,1.93375,304399999.0
2007-01-08 11:40:00,1.9337,1.93411,1.93355,1.9338,432199998.0
2007-01-08 11:45:00,1.93386,1.93409,1.9335,1.9335,429300000.0
2007-01-08 11:50:00,1.93348,1.93348,1.93208,1.93231,283700001.0
2007-01-08 11:55:00,1.9324,1.93249,1.93216,1.93236,351500003.0
2007-01-08 12:00:00,1.93228,1.93249,1.93223,1.93232,352199998.0
2007-01-08 12:05:00,1.93247,1.93247,1.93226,1.93243,273599998.0
2007-01-08 12:10:00,1.93243,1.93243,1.93179,1.93196,308500002.0
2007-01-08 12:15:00,1.93188,1.93188,1.93113,1.93133,261450000.0
2007-01-08 12:20:00,1.93144,1.93147,1.93103,1.9311,297900000.0
2007-01-08 12:25:00,1.93108,1.93169,1.93101,1.93151,324500003.0
2007-01-08 12:30:00,1.93152,1.9322,1.93152,1.93198,403000002.0
2007-01-08 12:35:00,1.93204,1.93217,1.93172,1.93183,357299995.0
2007-01-08 12:40:00,1.9318,1.93221,1.93175,1.93198,387700000.0
2007-01-08 12:45:00,1.93212,1.93273,1.93212,1.93255,301399997.0
2007-01-08 12:50:00,1.93249,1.93249,1.93183,1.93235,381700000.0
2007-01-08 12:55:00,1.93241,1.93293,1.93237,1.93268,379599995.0
2007-01-08 13:00:00,1.93274,1.93274,1.93198,1.93229,436100001.0
2007-01-08 13:05:00,1.93234,1.93281,1.93234,1.93268,298100001.0
2007-01-08 13:10:00,1.93269,1.93323,1.93269,1.93315,286799998.0
2007-01-08 13:15:00,1.93307,1.9333,1.93301,1.93318,421349998.0
2007-01-08 13:20:00,1.93315,1.93342,1.93301,1.93301,253999999.0
2007-01-08 13:25:00,1.93307,1.93314,1.93282,1.9329,347099999.0
2007-01-08 13:30:00,1.93278,1.93297,1.93272,1.9329,309400000.0
2007-01-08 13:35:00,1.93288,1.93323,1.93282,1.93311,379500002.0
2007-01-08 13:40:00,1.93318,1.9336,1.93292,1.93304,393799995.0
2007-01-08 13:45:00,1.93303,1.93352,1.93296,1.93352,241500002.0
2007-01-08 13:50:00,1.93357,1.9336,1.93303,1.93317,387599997.0
2007-01-08 13:55:00,1.93312,1.93337,1.93309,1.93335,347700003.0
2007-01-08 14:00:00,1.93336,1.93336,1.93284,1.93297,299800001.0
2007-01-08 14:05:00,1.93291,1.93303,1.93276,1.93286,211800002.0
2007-01-08 14:10:00,1.93288,1.93293,1.93263,1.93291,274100001.0
2007-01-08 14:15:00,1.93287,1.93287,1.93221,1.93236,297599997.0
2007-01-08 14:20:00,1.93223,1.93251,1.93223,1.9323,226599997.0
2007-01-08 14:25:00,1.93234,1.93268,1.93231,1.93245,295599999.0
2007-01-08 14:30:00,1.93253,1.93315,1.93241,1.93312,276300000.0
2007-01-08 14:35:00,1.93312,1.9332,1.93295,1.93315,302849999.0
2007-01-08 14:40:00,1.93315,1.93347,1.93312,1.93347,301700000.0
2007-01-08 14:45:00,1.93342,1.93351,1.93304,1.93315,300200002.0
2007-01-08 14:50:00,1.93321,1.93322,1.93294,1.9332,364699999.0
2007-01-08 14:55:00,1.9332,1.93331,1.93311,1.93327,246900001.0
2007-01-08 15:00:00,1.9333,1.93344,1.93323,1.93333,368100001.0
2007-01-08 15:05:00,1.93323,1.93342,1.93295,1.933,248700000.0
2007-01-08 15:10:00,1.93288,1.93288,1.93187,1.93209,229050000.0
2007-01-08 15:15:00,1.93209,1.93238,1.93176,1.93182,353100001.0
2007-01-08 15:20:00,1.93186,1.9319,1.93105,1.93122,308699999.0
2007-01-08 15:25:00,1.9312,1.93202,1.93089,1.93201,348700000.0
2007-01-08 15:30:00,1.93203,1.93209,1.93151,1.93151,240600000.0
2007-01-08 15:35:00,1.93163,1.93163,1.93001,1.93011,321899994.0
2007-01-08 15:40:00,1.93005,1.93033,1.92974,1.93009,370700000.0
2007-01-08 15:45:00,1.93009,1.93089,1.93002,1.93085,366799999.0
2007-01-08 15:50:00,1.93087,1.93103,1.9304,1.93058,358999998.0
2007-01-08 15:55:00,1.93045,1.93045,1.92888,1.92889,332300001.0
2007-01-08 16:00:00,1.92869,1.93026,1.92825,1.93014,440399999.0
2007-01-08 16:05:00,1.92994,1.93034,1.92965,1.93029,228000001.0
2007-01-08 16:10:00,1.93023,1.93109,1.9301,1.93097,399799999.0
2007-01-08 16:15:00,1.93088,1.93088,1.93026,1.93055,312199999.0
2007-01-08 16:20:00,1.93053,1.9317,1.9305,1.93155,450899996.0
2007-01-08 16:25:00,1.93178,1.93256,1.93162,1.93201,330600004.0
2007-01-08 16:30:00,1.93198,1.932,1.93155,1.93165,383400003.0
2007-01-08 16:35:00,1.93167,1.93182,1.93144,1.93182,293199996.0
2007-01-08 16:40:00,1.93184,1.93203,1.93162,1.93181,368800001.0
2007-01-08 16:45:00,1.93187,1.93208,1.93159,1.93181,424300001.0
2007-01-08 16:50:00,1.93183,1.93236,1.93183,1.93224,381599993.0
2007-01-08 16:55:00,1.93236,1.93439,1.93236,1.93393,357470001.0
2007-01-08 17:00:00,1.93383,1.93666,1.93382,1.93652,357899997.0
2007-01-08 17:05:00,1.93662,1.93712,1.93548,1.93548,331700001.0
2007-01-08 17:10:00,1.93552,1.93588,1.93509,1.93588,417500004.0
2007-01-08 17:15:00,1.93585,1.93592,1.93524,1.93554,322900003.0
2007-01-08 17:20:00,1.93572,1.93641,1.93572,1.93586,262099999.0
2007-01-08 17:25:00,1.9359,1.936,1.93566,1.9358,305599999.0
2007-01-08 17:30:00,1.93566,1.93567,1.93493,1.93494,309700001.0
2007-01-08 17:35:00,1.93492,1.93521,1.93482,1.93518,272199998.0
2007-01-08 17:40:00,1.93516,1.93578,1.93516,1.93578,259050001.0
2007-01-08 17:45:00,1.93582,1.93606,1.93555,1.93557,344999998.0
2007-01-08 17:50:00,1.93556,1.93573,1.9355,1.93563,292800000.0
2007-01-08 17:55:00,1.93564,1.93564,1.93441,1.93441,310699999.0
2007-01-08 18:00:00,1.9345,1.93516,1.9345,1.93507,4031699992.0
2007-01-08 18:05:00,1.93501,1.93529,1.93469,1.93485,5158649996.0
2007-01-08 18:10:00,1.93485,1.93555,1.93479,1.93514,3171150004.0
2007-01-08 18:15:00,1.93515,1.93533,1.93487,1.93487,3395669981.0
2007-01-08 18:20:00,1.93485,1.93497,1.93385,1.93407,3511199992.0
2007-01-08 18:25:00,1.93407,1.93471,1.93407,1.93455,3175649999.0
2007-01-08 18:30:00,1.93457,1.9353,1.93457,1.9351,2860099995.0
2007-01-08 18:35:00,1.93518,1.93613,1.93518,1.93604,1053749995.0
2007-01-08 18:40:00,1.93606,1.93625,1.93572,1.93617,1493799995.0
2007-01-08 18:45:00,1.93607,1.93837,1.93589,1.93759,1066799998.0
2007-01-08 18:50:00,1.93758,1.9377,1.93701,1.93754,1880599990.0
2007-01-08 18:55:00,1.9378,1.93838,1.93772,1.93805,2683899994.0
2007-01-08 19:00:00,1.93812,1.94023,1.93808,1.93949,1720249991.0
2007-01-08 19:05:00,1.93945,1.9395,1.93866,1.93867,1935949993.0
2007-01-08 19:10:00,1.93875,1.93893,1.93764,1.93775,1397500004.0
2007-01-08 19:15:00,1.93776,1.93843,1.93776,1.93832,1253299999.0
2007-01-08 19:20:00,1.93844,1.93905,1.93842,1.93885,1464000008.0
2007-01-08 19:25:00,1.93887,1.93891,1.93797,1.93798,1813199999.0
2007-01-08 19:30:00,1.93795,1.93813,1.9378,1.93801,1396450002.0
2007-01-08 19:35:00,1.938,1.93823,1.93771,1.93793,1351249994.0
2007-01-08 19:40:00,1.93791,1.93794,1.93759,1.93762,1433399991.0
2007-01-08 19:45:00,1.93757,1.9379,1.93698,1.93745,1034000005.0
2007-01-08 19:50:00,1.93747,1.93767,1.93725,1.93755,1068199995.0
2007-01-08 19:55:00,1.93752,1.93795,1.93752,1.9377,1361100001.0
2007-01-08 20:00:00,1.93767,1.93857,1.93755,1.93823,792200001.0
2007-01-08 20:05:00,1.93823,1.93832,1.93795,1.93796,898000006.0
2007-01-08 20:10:00,1.9379,1.93827,1.93759,1.93766,897099998.0
2007-01-08 20:15:00,1.93769,1.9378,1.93754,1.9378,999500001.0
2007-01-08 20:20:00,1.9378,1.93817,1.93776,1.93815,1045699999.0
2007-01-08 20:25:00,1.93802,1.93821,1.93779,1.93807,1606300000.0
2007-01-08 20:30:00,1.93807,1.93813,1.93756,1.9376,2278099987.0
2007-01-08 20:35:00,1.93756,1.9377,1.93712,1.9374,867399997.0
2007-01-08 20:40:00,1.9374,1.93783,1.93738,1.93775,1135900000.0
2007-01-08 20:45:00,1.93768,1.93859,1.93768,1.93841,890099998.0
2007-01-08 20:50:00,1.93832,1.93845,1.93795,1.93825,1758450002.0
2007-01-08 20:55:00,1.93834,1.93898,1.9371,1.9371,2148250004.0
2007-01-08 21:00:00,1.93717,1.93781,1.93664,1.9368,1170199994.0
2007-01-08 21:05:00,1.9368,1.93697,1.9361,1.93637,739199997.0
2007-01-08 21:10:00,1.93643,1.93707,1.9363,1.937,668399999.0
2007-01-08 21:15:00,1.93701,1.93749,1.93682,1.93735,539299996.0
2007-01-08 21:20:00,1.93738,1.93789,1.93736,1.93782,911299992.0
2007-01-08 21:25:00,1.93782,1.93803,1.93782,1.93803,519600001.0
2007-01-08 21:30:00,1.93796,1.93817,1.93787,1.93797,869600005.0
2007-01-08 21:35:00,1.93803,1.93836,1.93803,1.93831,544949994.0
2007-01-08 21:40:00,1.93829,1.93838,1.93795,1.93795,489046996.0
2007-01-08 21:45:00,1.93792,1.93807,1.93792,1.93795,609499998.0
2007-01-08 21:50:00,1.93776,1.93807,1.93775,1.93781,479500000.0
2007-01-08 21:55:00,1.93777,1.93795,1.93752,1.93752,845050001.0
2007-01-08 22:00:00,1.93761,1.93797,1.93761,1.9379,1005799994.0
2007-01-08 22:05:00,1.93793,1.9382,1.93768,1.93768,380700001.0
2007-01-08 22:10:00,1.9377,1.93794,1.93768,1.93782,437900003.0
2007-01-08 22:15:00,1.93794,1.93823,1.93786,1.93807,791799997.0
2007-01-08 22:20:00,1.93808,1.9382,1.93767,1.93773,471000001.0
2007-01-08 22:25:00,1.93778,1.93785,1.93762,1.93765,501300000.0
2007-01-08 22:30:00,1.93766,1.93773,1.93755,1.93765,668799998.0
2007-01-08 22:35:00,1.9377,1.93793,1.93766,1.93775,247799999.0
2007-01-08 22:40:00,1.93775,1.93788,1.9376,1.93761,419800002.0
2007-01-08 22:45:00,1.93757,1.93771,1.93745,1.93751,363200002.0
2007-01-08 22:50:00,1.93757,1.93772,1.9374,1.93765,308400000.0
2007-01-08 22:55:00,1.93763,1.93768,1.93745,1.93752,293599999.0
2007-01-08 23:00:00,1.93745,1.93746,1.93723,1.93743,114600000.0
2007-01-08 23:05:00,1.93724,1.93753,1.93721,1.93744,299499999.0
2007-01-08 23:10:00,1.93738,1.93749,1.93717,1.9373,347499995.0
2007-01-08 23:15:00,1.93723,1.93742,1.93714,1.93736,237899998.0
2007-01-08 23:20:00,1.93744,1.93751,1.93718,1.93727,247900000.0
2007-01-08 23:25:00,1.93735,1.93749,1.93731,1.93733,222300000.0
2007-01-08 23:30:00,1.93734,1.93748,1.93732,1.9374,223700000.0
2007-01-08 23:35:00,1.93731,1.93762,1.93731,1.93751,143100002.0
2007-01-08 23:40:00,1.93755,1.93774,1.9375,1.93764,233200000.0
2007-01-08 23:45:00,1.93762,1.93799,1.93742,1.93782,261400000.0
2007-01-08 23:50:00,1.93777,1.93782,1.93757,1.93768,152299999.0
2007-01-08 23:55:00,1.93769,1.93798,1.93763,1.93763,206299999.0
2007-01-09 00:00:00,1.93743,1.93783,1.93739,1.9377,250099999.0
2007-01-09 00:05:00,1.93767,1.93801,1.93762,1.93788,302499998.0
2007-01-09 00:10:00,1.93796,1.93807,1.93785,1.9379,302400001.0
2007-01-09 00:15:00,1.93798,1.93839,1.9379,1.93839,284000000.0
2007-01-09 00:20:00,1.93832,1.93873,1.93829,1.93873,242600000.0
2007-01-09 00:25:00,1.9386,1.939,1.9385,1.93898,331500002.0
2007-01-09 00:30:00,1.93883,1.93892,1.93882,1.93886,173000000.0
2007-01-09 00:35:00,1.93892,1.93899,1.93869,1.93884,266899999.0
2007-01-09 00:40:00,1.93887,1.93892,1.93852,1.93852,261399996.0
2007-01-09 00:45:00,1.93852,1.93899,1.93852,1.9389,256300001.0
2007-01-09 00:50:00,1.93891,1.93895,1.93876,1.93892,174399999.0
2007-01-09 00:55:00,1.93889,1.93894,1.93874,1.93889,272799997.0
2007-01-09 01:00:00,1.93882,1.93886,1.93838,1.93838,254300000.0
2007-01-09 01:05:00,1.93843,1.93848,1.93824,1.93834,351899999.0
2007-01-09 01:10:00,1.93831,1.93834,1.93799,1.93825,274599998.0
2007-01-09 01:15:00,1.93821,1.93861,1.93815,1.93853,242400001.0
2007-01-09 01:20:00,1.93853,1.93866,1.93849,1.93849,152800000.0
2007-01-09 01:25:00,1.93844,1.93869,1.93838,1.93869,285999999.0
2007-01-09 01:30:00,1.93872,1.93904,1.93858,1.93904,291900001.0
2007-01-09 01:35:00,1.93895,1.93913,1.93886,1.93913,177300000.0
2007-01-09 01:40:00,1.93904,1.93915,1.93877,1.93915,244999999.0
2007-01-09 01:45:00,1.9392,1.93949,1.9392,1.93946,165900002.0
2007-01-09 01:50:00,1.93944,1.9399,1.93942,1.93982,387999995.0
2007-01-09 01:55:00,1.93975,1.93987,1.93945,1.93987,243799997.0
2007-01-09 02:00:00,1.93985,1.94093,1.93985,1.94093,244699999.0
2007-01-09 02:05:00,1.94092,1.94137,1.94049,1.94055,420899998.0
2007-01-09 02:10:00,1.94065,1.94217,1.94065,1.94216,354999996.0
2007-01-09 02:15:00,1.94218,1.94245,1.94165,1.94245,305599997.0
2007-01-09 02:20:00,1.94249,1.94258,1.94216,1.9423,295700000.0
2007-01-09 02:25:00,1.94222,1.94265,1.94186,1.94265,214900001.0
2007-01-09 02:30:00,1.94261,1.94271,1.94209,1.94219,271299998.0
2007-01-09 02:35:00,1.94218,1.94246,1.94211,1.94235,244799998.0
2007-01-09 02:40:00,1.94225,1.9428,1.94212,1.94271,263099997.0
2007-01-09 02:45:00,1.94268,1.9431,1.94263,1.94297,271800004.0
2007-01-09 02:50:00,1.94297,1.94302,1.94239,1.94259,251299999.0
2007-01-09 02:55:00,1.94243,1.94313,1.94231,1.94313,280700000.0
2007-01-09 03:00:00,1.94319,1.94353,1.94302,1.94344,302770002.0
2007-01-09 03:05:00,1.94336,1.94358,1.94333,1.94353,454000000.0
2007-01-09 03:10:00,1.94354,1.9436,1.94315,1.94321,288200001.0
2007-01-09 03:15:00,1.94312,1.94312,1.94265,1.94278,298299999.0
2007-01-09 03:20:00,1.9429,1.94307,1.94259,1.94273,257200002.0
2007-01-09 03:25:00,1.94265,1.94267,1.9425,1.94263,190700000.0
2007-01-09 03:30:00,1.9426,1.94263,1.94229,1.94234,183499998.0
2007-01-09 03:35:00,1.94243,1.94269,1.94234,1.94258,256200001.0
2007-01-09 03:40:00,1.94267,1.94275,1.94259,1.94261,293800002.0
2007-01-09 03:45:00,1.94254,1.9428,1.94194,1.94208,232700000.0
2007-01-09 03:50:00,1.94196,1.94211,1.94186,1.942,287800000.0
2007-01-09 03:55:00,1.94193,1.94193,1.94148,1.94158,204300002.0
2007-01-09 04:00:00,1.94156,1.94163,1.94142,1.94142,191500001.0
2007-01-09 04:05:00,1.94141,1.94156,1.94141,1.94141,442799998.0
2007-01-09 04:10:00,1.94131,1.94189,1.94131,1.94176,252999998.0
2007-01-09 04:15:00,1.94188,1.94202,1.94172,1.94183,303099996.0
2007-01-09 04:20:00,1.9418,1.94196,1.94146,1.94158,253599999.0
2007-01-09 04:25:00,1.9416,1.94166,1.94151,1.94163,277900001.0
2007-01-09 04:30:00,1.94162,1.94162,1.94136,1.94144,98700000.0
2007-01-09 04:35:00,1.94136,1.94158,1.94113,1.94129,331100000.0
2007-01-09 04:40:00,1.94128,1.94135,1.94108,1.94108,272399999.0
2007-01-09 04:45:00,1.94114,1.94135,1.94111,1.94131,160499999.0
2007-01-09 04:50:00,1.94145,1.9416,1.94135,1.94157,179100000.0
2007-01-09 04:55:00,1.9416,1.94179,1.9415,1.9415,277899997.0
2007-01-09 05:00:00,1.94149,1.94161,1.94142,1.9415,154750000.0
2007-01-09 05:05:00,1.94157,1.94191,1.94147,1.94188,252100003.0
2007-01-09 05:10:00,1.94193,1.94229,1.94184,1.94226,278100001.0
2007-01-09 05:15:00,1.94231,1.94298,1.94226,1.94293,227269997.0
2007-01-09 05:20:00,1.94285,1.94321,1.94285,1.94302,270199998.0
2007-01-09 05:25:00,1.94302,1.94313,1.94256,1.94259,214700000.0
2007-01-09 05:30:00,1.94258,1.94264,1.9423,1.94264,242899998.0
2007-01-09 05:35:00,1.9428,1.94318,1.94276,1.943,237300001.0
2007-01-09 05:40:00,1.94311,1.94336,1.94297,1.94333,202500000.0
2007-01-09 05:45:00,1.94339,1.94339,1.94301,1.94304,227000000.0
2007-01-09 05:50:00,1.94303,1.9432,1.94287,1.94312,319299999.0
2007-01-09 05:55:00,1.94305,1.94307,1.94284,1.94296,236099998.0
2007-01-09 06:00:00,1.94306,1.94307,1.94278,1.94295,285600000.0
2007-01-09 06:05:00,1.94288,1.94288,1.9423,1.9425,317199998.0
2007-01-09 06:10:00,1.94255,1.94278,1.94255,1.94268,278300001.0
2007-01-09 06:15:00,1.94273,1.94273,1.94247,1.94258,205700001.0
2007-01-09 06:20:00,1.94259,1.94264,1.94233,1.9426,368199998.0
2007-01-09 06:25:00,1.94263,1.94263,1.94237,1.94247,170600001.0
2007-01-09 06:30:00,1.94242,1.94249,1.9421,1.94229,260699998.0
2007-01-09 06:35:00,1.94228,1.94241,1.94222,1.94235,189300001.0
2007-01-09 06:40:00,1.94233,1.94235,1.94208,1.94212,173400000.0
2007-01-09 06:45:00,1.94213,1.94237,1.94204,1.94216,252949998.0
2007-01-09 06:50:00,1.94218,1.94271,1.94213,1.9426,260400000.0
2007-01-09 06:55:00,1.94261,1.94262,1.94225,1.94238,272900001.0
2007-01-09 07:00:00,1.94245,1.94267,1.94229,1.9424,218900000.0
2007-01-09 07:05:00,1.94257,1.94261,1.9421,1.9422,204200000.0
2007-01-09 07:10:00,1.9422,1.94248,1.94211,1.94243,269500001.0
2007-01-09 07:15:00,1.94253,1.94275,1.94239,1.9424,244599999.0
2007-01-09 07:20:00,1.94229,1.94272,1.94229,1.9426,269100000.0
2007-01-09 07:25:00,1.94262,1.94266,1.94243,1.94262,318900003.0
2007-01-09 07:30:00,1.94267,1.94273,1.94248,1.94251,249600000.0
2007-01-09 07:35:00,1.9425,1.9425,1.94198,1.94236,337799999.0
2007-01-09 07:40:00,1.94238,1.9425,1.94226,1.94237,328400006.0
2007-01-09 07:45:00,1.94225,1.94239,1.94193,1.94197,262699999.0
2007-01-09 07:50:00,1.94194,1.94215,1.94187,1.94208,190300001.0
2007-01-09 07:55:00,1.94204,1.94236,1.94202,1.94231,236200002.0
2007-01-09 08:00:00,1.9423,1.9423,1.94194,1.94209,327300000.0
2007-01-09 08:05:00,1.9421,1.94251,1.942,1.94251,367499997.0
2007-01-09 08:10:00,1.94271,1.94301,1.94253,1.94257,294899999.0
2007-01-09 08:15:00,1.94259,1.94265,1.94232,1.94258,245500001.0
2007-01-09 08:20:00,1.94256,1.94273,1.94246,1.94273,191899998.0
2007-01-09 08:25:00,1.94295,1.94332,1.94282,1.94282,466099997.0
2007-01-09 08:30:00,1.94275,1.94275,1.94199,1.9421,223600001.0
2007-01-09 08:35:00,1.94211,1.94211,1.94187,1.94193,347499996.0
2007-01-09 08:40:00,1.94185,1.94207,1.94165,1.94202,403600002.0
2007-01-09 08:45:00,1.94215,1.94217,1.94175,1.94181,268499999.0
2007-01-09 08:50:00,1.9418,1.94232,1.94178,1.94206,310699997.0
2007-01-09 08:55:00,1.94214,1.94287,1.94177,1.94287,351200000.0
2007-01-09 09:00:00,1.94305,1.94308,1.94195,1.94205,275199997.0
2007-01-09 09:05:00,1.94207,1.94232,1.94196,1.94219,354599999.0
2007-01-09 09:10:00,1.94218,1.94242,1.94205,1.94242,283199998.0
2007-01-09 09:15:00,1.94235,1.94246,1.94206,1.94206,351699998.0
2007-01-09 09:20:00,1.94223,1.94245,1.94214,1.94245,261599999.0
2007-01-09 09:25:00,1.94249,1.94284,1.94223,1.94233,307100001.0
2007-01-09 09:30:00,1.94221,1.94258,1.94205,1.94237,285099998.0
2007-01-09 09:35:00,1.94248,1.94393,1.94233,1.94373,266100001.0
2007-01-09 09:40:00,1.94353,1.94413,1.94349,1.9436,432399997.0
2007-01-09 09:45:00,1.94367,1.94527,1.94367,1.94483,395299998.0
2007-01-09 09:50:00,1.94477,1.94489,1.94445,1.94486,303700000.0
2007-01-09 09:55:00,1.94465,1.9447,1.94393,1.94413,246100000.0
2007-01-09 10:00:00,1.944,1.94416,1.9435,1.94355,407200002.0
2007-01-09 10:05:00,1.94329,1.9433,1.94231,1.94238,232900000.0
2007-01-09 10:10:00,1.94231,1.94236,1.94161,1.94221,325700001.0
2007-01-09 10:15:00,1.94223,1.94318,1.94212,1.94318,281400000.0
2007-01-09 10:20:00,1.94303,1.94365,1.94303,1.94347,296300001.0
2007-01-09 10:25:00,1.94338,1.94373,1.94338,1.94355,273999997.0
2007-01-09 10:30:00,1.94353,1.94367,1.94324,1.94332,248099998.0
2007-01-09 10:35:00,1.94325,1.94325,1.94257,1.94265,276799997.0
2007-01-09 10:40:00,1.9427,1.94327,1.94255,1.9427,376899994.0
2007-01-09 10:45:00,1.94274,1.94283,1.94251,1.94256,379999999.0
2007-01-09 10:50:00,1.94249,1.94263,1.94116,1.94157,226299999.0
2007-01-09 10:55:00,1.9415,1.94181,1.94126,1.94172,392499997.0
2007-01-09 11:00:00,1.94165,1.9419,1.94146,1.94155,296899998.0
2007-01-09 11:05:00,1.94161,1.9417,1.94143,1.94161,394999999.0
2007-01-09 11:10:00,1.94162,1.9419,1.94154,1.9419,305000001.0
2007-01-09 11:15:00,1.94191,1.94227,1.9418,1.94201,326099999.0
2007-01-09 11:20:00,1.94199,1.94234,1.94196,1.9421,335549999.0
2007-01-09 11:25:00,1.94195,1.94233,1.94195,1.94201,430599998.0
2007-01-09 11:30:00,1.94185,1.9419,1.94144,1.94154,372800002.0
2007-01-09 11:35:00,1.9415,1.94175,1.94147,1.94175,269800002.0
2007-01-09 11:40:00,1.94163,1.9422,1.94153,1.94193,303500003.0
2007-01-09 11:45:00,1.942,1.94223,1.94191,1.94217,393700001.0
2007-01-09 11:50:00,1.94212,1.9424,1.94204,1.94226,377899999.0
2007-01-09 11:55:00,1.94224,1.94235,1.94217,1.94227,264400000.0
2007-01-09 12:00:00,1.94227,1.94272,1.94223,1.94264,385499999.0
2007-01-09 12:05:00,1.94265,1.94272,1.94179,1.94191,383599999.0
2007-01-09 12:10:00,1.94208,1.94226,1.94148,1.94151,220999999.0
2007-01-09 12:15:00,1.94151,1.94163,1.94123,1.9415,352499992.0
2007-01-09 12:20:00,1.94161,1.9417,1.94134,1.94152,347900002.0
2007-01-09 12:25:00,1.9415,1.94223,1.94149,1.94201,363600000.0
2007-01-09 12:30:00,1.94202,1.9423,1.94182,1.94215,422200000.0
2007-01-09 12:35:00,1.94213,1.94233,1.94195,1.94221,310800001.0
2007-01-09 12:40:00,1.94228,1.94242,1.94212,1.94233,283300000.0
2007-01-09 12:45:00,1.94249,1.9427,1.94238,1.94266,388800001.0
2007-01-09 12:50:00,1.94258,1.94271,1.94232,1.9426,342500001.0
2007-01-09 12:55:00,1.9426,1.94283,1.94235,1.94275,270200001.0
2007-01-09 13:00:00,1.94282,1.94326,1.94282,1.94316,314799997.0
2007-01-09 13:05:00,1.94311,1.94342,1.94266,1.94341,380899998.0
2007-01-09 13:10:00,1.94337,1.9434,1.94277,1.94283,366100000.0
2007-01-09 13:15:00,1.94275,1.94275,1.94209,1.94218,270700001.0
2007-01-09 13:20:00,1.9421,1.94218,1.94175,1.942,426899999.0
2007-01-09 13:25:00,1.94203,1.94276,1.94203,1.94259,283599999.0
2007-01-09 13:30:00,1.94256,1.94272,1.94244,1.94244,342099998.0
2007-01-09 13:35:00,1.94228,1.94243,1.9419,1.94193,344800000.0
2007-01-09 13:40:00,1.94204,1.94218,1.94157,1.94172,278099997.0
2007-01-09 13:45:00,1.94174,1.94198,1.94155,1.94186,381600000.0
2007-01-09 13:50:00,1.94183,1.94203,1.94168,1.94203,336399999.0
2007-01-09 13:55:00,1.94203,1.94219,1.94194,1.94216,319700005.0
2007-01-09 14:00:00,1.94223,1.94237,1.94182,1.94189,238200000.0
2007-01-09 14:05:00,1.94179,1.94206,1.94147,1.94165,262850003.0
2007-01-09 14:10:00,1.94172,1.94227,1.94163,1.9421,368799999.0
2007-01-09 14:15:00,1.94206,1.94212,1.94165,1.94185,305599997.0
2007-01-09 14:20:00,1.9419,1.94206,1.94154,1.94157,236899998.0
2007-01-09 14:25:00,1.94155,1.94199,1.94135,1.94142,248800000.0
2007-01-09 14:30:00,1.9414,1.9414,1.94106,1.94123,339300001.0
2007-01-09 14:35:00,1.94113,1.94113,1.94084,1.94103,306399998.0
2007-01-09 14:40:00,1.94104,1.94136,1.94082,1.94136,269999999.0
2007-01-09 14:45:00,1.9414,1.94186,1.9414,1.94184,214400001.0
2007-01-09 14:50:00,1.94206,1.94209,1.94155,1.94176,293900000.0
2007-01-09 14:55:00,1.94178,1.94187,1.94125,1.94142,299400001.0
2007-01-09 15:00:00,1.94138,1.94182,1.94129,1.94174,424699997.0
2007-01-09 15:05:00,1.94163,1.94205,1.94163,1.94203,341700000.0
2007-01-09 15:10:00,1.94201,1.9423,1.94188,1.9422,291300001.0
2007-01-09 15:15:00,1.94212,1.94229,1.94202,1.9422,274499997.0
2007-01-09 15:20:00,1.94243,1.94293,1.94224,1.94236,340100005.0
2007-01-09 15:25:00,1.94243,1.94331,1.94239,1.94296,275300000.0
2007-01-09 15:30:00,1.94288,1.94291,1.94218,1.94251,267700000.0
2007-01-09 15:35:00,1.94251,1.94258,1.94217,1.94217,313899996.0
2007-01-09 15:40:00,1.94216,1.94222,1.94131,1.94136,299100001.0
2007-01-09 15:45:00,1.94139,1.94199,1.94139,1.94167,355799999.0
2007-01-09 15:50:00,1.94157,1.94221,1.94147,1.9415,299699998.0
2007-01-09 15:55:00,1.94152,1.94162,1.94128,1.9416,230800000.0
2007-01-09 16:00:00,1.94172,1.94176,1.94075,1.94075,376200003.0
2007-01-09 16:05:00,1.9406,1.94099,1.94034,1.94086,347799995.0
2007-01-09 16:10:00,1.94076,1.94123,1.9406,1.94064,363000000.0
2007-01-09 16:15:00,1.94077,1.94111,1.9407,1.94082,227899999.0
2007-01-09 16:20:00,1.94087,1.94087,1.93938,1.93978,275800003.0
2007-01-09 16:25:00,1.93991,1.94087,1.93982,1.9408,345499999.0
2007-01-09 16:30:00,1.94058,1.94172,1.94051,1.94157,429099999.0
2007-01-09 16:35:00,1.94142,1.94209,1.94142,1.94209,335400002.0
2007-01-09 16:40:00,1.94203,1.94215,1.94145,1.94145,360099995.0
2007-01-09 16:45:00,1.94148,1.94191,1.94046,1.9405,473500003.0
2007-01-09 16:50:00,1.94054,1.94091,1.94029,1.94056,360799998.0
2007-01-09 16:55:00,1.94073,1.94104,1.9401,1.94041,282899999.0
2007-01-09 17:00:00,1.94043,1.94066,1.93996,1.94031,436600001.0
2007-01-09 17:05:00,1.94033,1.94107,1.94033,1.94063,205100001.0
2007-01-09 17:10:00,1.94049,1.94104,1.94048,1.9409,416600000.0
2007-01-09 17:15:00,1.94078,1.94119,1.94068,1.94088,436700003.0
2007-01-09 17:20:00,1.94084,1.94105,1.94073,1.94087,268300002.0
2007-01-09 17:25:00,1.94093,1.94147,1.94079,1.9414,293299997.0
2007-01-09 17:30:00,1.94136,1.94146,1.94085,1.94089,247300002.0
2007-01-09 17:35:00,1.94092,1.94093,1.93959,1.93974,409000000.0
2007-01-09 17:40:00,1.93963,1.93963,1.93875,1.93931,234099999.0
2007-01-09 17:45:00,1.93925,1.93952,1.93914,1.93916,327300002.0
2007-01-09 17:50:00,1.93905,1.94,1.93899,1.93985,319099997.0
2007-01-09 17:55:00,1.93982,1.94037,1.9397,1.94037,287099998.0
2007-01-09 18:00:00,1.9405,1.94061,1.94012,1.94023,4324820003.0
2007-01-09 18:05:00,1.94028,1.94099,1.94028,1.94055,5001496988.0
2007-01-09 18:10:00,1.94058,1.94118,1.93979,1.93985,3431999992.0
2007-01-09 18:15:00,1.93987,1.94,1.93955,1.93988,3556299999.0
2007-01-09 18:20:00,1.93991,1.94032,1.93974,1.93998,3385646990.0
2007-01-09 18:25:00,1.93994,1.94021,1.93963,1.93993,2907149994.0
2007-01-09 18:30:00,1.9399,1.94037,1.93981,1.94025,2679699990.0
2007-01-09 18:35:00,1.94028,1.94098,1.94027,1.94053,947900006.0
2007-01-09 18:40:00,1.94043,1.94043,1.93969,1.93985,1559799991.0
2007-01-09 18:45:00,1.93985,1.94005,1.9389,1.93898,1143349997.0
2007-01-09 18:50:00,1.93902,1.93959,1.93877,1.93935,1720500000.0
2007-01-09 18:55:00,1.93926,1.93986,1.93907,1.93964,2432200004.0
2007-01-09 19:00:00,1.93957,1.9397,1.93921,1.93954,1439049998.0
2007-01-09 19:05:00,1.9396,1.93993,1.93955,1.93965,1768170000.0
2007-01-09 19:10:00,1.93957,1.93957,1.93897,1.93909,1325600010.0
2007-01-09 19:15:00,1.93905,1.94005,1.93896,1.94005,1525899999.0
2007-01-09 19:20:00,1.94,1.94001,1.93906,1.93947,1408900004.0
2007-01-09 19:25:00,1.93948,1.93959,1.93924,1.93949,1569200000.0
2007-01-09 19:30:00,1.93939,1.93945,1.93912,1.93927,1655049999.0
2007-01-09 19:35:00,1.9393,1.93939,1.93907,1.93921,1109500002.0
2007-01-09 19:40:00,1.93916,1.93945,1.93915,1.93945,1478900006.0
2007-01-09 19:45:00,1.93951,1.93956,1.93924,1.93936,1243300001.0
2007-01-09 19:50:00,1.93933,1.94,1.93921,1.93997,1154499996.0
2007-01-09 19:55:00,1.9399,1.94003,1.93954,1.93961,1280300004.0
2007-01-09 20:00:00,1.93957,1.94006,1.93957,1.93986,874099999.0
2007-01-09 20:05:00,1.93984,1.93994,1.93952,1.93961,923100000.0
2007-01-09 20:10:00,1.9396,1.93989,1.93955,1.93981,996349992.0
2007-01-09 20:15:00,1.93979,1.94008,1.93967,1.93993,855899996.0
2007-01-09 20:20:00,1.93987,1.94015,1.93987,1.94012,867200003.0
2007-01-09 20:25:00,1.94012,1.94046,1.9399,1.94032,1791199999.0
2007-01-09 20:30:00,1.94028,1.94061,1.94021,1.94035,2584349989.0
2007-01-09 20:35:00,1.94038,1.94048,1.93984,1.9399,811299996.0
2007-01-09 20:40:00,1.93988,1.94012,1.93972,1.94012,986400005.0
2007-01-09 20:45:00,1.94012,1.94021,1.93986,1.93998,943499998.0
2007-01-09 20:50:00,1.93989,1.94032,1.93989,1.94008,2039499995.0
2007-01-09 20:55:00,1.94012,1.94027,1.94001,1.94012,2225649998.0
2007-01-09 21:00:00,1.94015,1.94026,1.93998,1.94012,1524850001.0
2007-01-09 21:05:00,1.9401,1.94021,1.94003,1.94009,625400000.0
2007-01-09 21:10:00,1.94015,1.94029,1.94003,1.94017,788300000.0
2007-01-09 21:15:00,1.94026,1.94028,1.93984,1.93994,758099994.0
2007-01-09 21:20:00,1.93999,1.94028,1.93993,1.94021,971199996.0
2007-01-09 21:25:00,1.94028,1.9404,1.94007,1.94031,597499996.0
2007-01-09 21:30:00,1.94028,1.94035,1.94004,1.94013,776299999.0
2007-01-09 21:35:00,1.94012,1.94034,1.94012,1.94033,501399998.0
2007-01-09 21:40:00,1.94032,1.94033,1.94018,1.94023,567700000.0
2007-01-09 21:45:00,1.9402,1.94023,1.93959,1.9396,457946996.0
2007-01-09 21:50:00,1.93963,1.93995,1.9396,1.9396,377600002.0
2007-01-09 21:55:00,1.93962,1.93986,1.93957,1.93965,796800003.0
2007-01-09 22:00:00,1.93967,1.93971,1.93932,1.9394,892700006.0
2007-01-09 22:05:00,1.9394,1.93946,1.93935,1.93946,269200000.0
2007-01-09 22:10:00,1.93945,1.93975,1.93942,1.93959,251499999.0
2007-01-09 22:15:00,1.93963,1.93963,1.93936,1.9394,737999998.0
2007-01-09 22:20:00,1.93932,1.93959,1.93932,1.93948,491300002.0
2007-01-09 22:25:00,1.93948,1.93971,1.93944,1.93962,548100000.0
2007-01-09 22:30:00,1.93965,1.93969,1.93932,1.93932,693599997.0
2007-01-09 22:35:00,1.93932,1.93952,1.93929,1.93943,232100001.0
2007-01-09 22:40:00,1.93936,1.93943,1.93895,1.93896,389899997.0
2007-01-09 22:45:00,1.9389,1.93913,1.9389,1.93903,404000002.0
2007-01-09 22:50:00,1.93905,1.93916,1.93885,1.93905,200699999.0
2007-01-09 22:55:00,1.93903,1.9391,1.93889,1.93904,391500003.0
2007-01-09 23:00:00,1.93895,1.9392,1.93873,1.9391,282899996.0
2007-01-09 23:05:00,1.93906,1.93916,1.93895,1.93916,142100001.0
2007-01-09 23:10:00,1.93923,1.93924,1.93893,1.9392,383100005.0
2007-01-09 23:15:00,1.93922,1.93928,1.93894,1.93916,257199998.0
2007-01-09 23:20:00,1.93927,1.93933,1.93905,1.93926,288799999.0
2007-01-09 23:25:00,1.9392,1.93975,1.9392,1.93969,280700001.0
2007-01-09 23:30:00,1.93973,1.93983,1.93959,1.93971,303500002.0
2007-01-09 23:35:00,1.93961,1.93975,1.93956,1.93975,205799997.0
2007-01-09 23:40:00,1.93975,1.93975,1.93936,1.93961,211700000.0
2007-01-09 23:45:00,1.93965,1.93967,1.9395,1.93955,176700002.0
2007-01-09 23:50:00,1.93962,1.93966,1.93952,1.93952,113900001.0
2007-01-09 23:55:00,1.9396,1.93965,1.93947,1.9396,240100000.0
2007-01-10 00:00:00,1.93955,1.93996,1.93946,1.93983,263800000.0
2007-01-10 00:05:00,1.93985,1.93994,1.93955,1.93964,271299999.0
2007-01-10 00:10:00,1.93967,1.93975,1.93952,1.9396,297500002.0
2007-01-10 00:15:00,1.9397,1.93979,1.93942,1.93943,255500004.0
2007-01-10 00:20:00,1.93944,1.93967,1.93942,1.93949,293899997.0
2007-01-10 00:25:00,1.93938,1.93952,1.93932,1.93952,312800002.0
2007-01-10 00:30:00,1.93967,1.93967,1.9392,1.93944,255650000.0
2007-01-10 00:35:00,1.93948,1.93954,1.93901,1.93904,160299998.0
2007-01-10 00:40:00,1.93905,1.93905,1.93871,1.93879,251699999.0
2007-01-10 00:45:00,1.93877,1.93895,1.93869,1.93893,294700001.0
2007-01-10 00:50:00,1.93895,1.93895,1.93884,1.93895,187100001.0
2007-01-10 00:55:00,1.93875,1.93897,1.9386,1.9387,333900000.0
2007-01-10 01:00:00,1.93867,1.93887,1.93866,1.93875,247869999.0
2007-01-10 01:05:00,1.93887,1.93955,1.93887,1.93927,298000005.0
2007-01-10 01:10:00,1.93931,1.93931,1.9388,1.93899,262799997.0
2007-01-10 01:15:00,1.9389,1.93897,1.93869,1.93869,335299998.0
2007-01-10 01:20:00,1.9387,1.93913,1.93855,1.93878,310300002.0
2007-01-10 01:25:00,1.93885,1.93909,1.93882,1.93883,337549999.0
2007-01-10 01:30:00,1.9389,1.93938,1.9389,1.93925,293400001.0
2007-01-10 01:35:00,1.9392,1.93934,1.9392,1.93925,256499999.0
2007-01-10 01:40:00,1.93925,1.93933,1.93895,1.93907,300400002.0
2007-01-10 01:45:00,1.93915,1.93927,1.93905,1.93925,233500000.0
2007-01-10 01:50:00,1.93932,1.93937,1.93869,1.93877,338200000.0
2007-01-10 01:55:00,1.93885,1.93892,1.93852,1.9388,222299999.0
2007-01-10 02:00:00,1.93881,1.93882,1.93826,1.93828,134600000.0
2007-01-10 02:05:00,1.93819,1.93833,1.93794,1.93794,215400000.0
2007-01-10 02:10:00,1.9379,1.9379,1.93663,1.93663,387900001.0
2007-01-10 02:15:00,1.93642,1.93642,1.93495,1.93505,242400000.0
2007-01-10 02:20:00,1.93493,1.93594,1.93482,1.9359,476599998.0
2007-01-10 02:25:00,1.93584,1.93607,1.93498,1.935,262400002.0
2007-01-10 02:30:00,1.93506,1.93551,1.93501,1.93541,248400000.0
2007-01-10 02:35:00,1.9354,1.93607,1.93539,1.93595,301600000.0
2007-01-10 02:40:00,1.93594,1.93601,1.93523,1.93537,387599999.0
2007-01-10 02:45:00,1.93535,1.93577,1.93535,1.9356,431900004.0
2007-01-10 02:50:00,1.9353,1.93588,1.93499,1.93585,375250002.0
2007-01-10 02:55:00,1.93578,1.93581,1.93544,1.93562,358799996.0
2007-01-10 03:00:00,1.9357,1.93578,1.93483,1.93505,256000001.0
2007-01-10 03:05:00,1.93512,1.93554,1.93505,1.93541,268699999.0
2007-01-10 03:10:00,1.9354,1.9358,1.93527,1.9358,312000001.0
2007-01-10 03:15:00,1.93589,1.93636,1.93581,1.93636,354900000.0
2007-01-10 03:20:00,1.93643,1.93699,1.93641,1.9368,186800001.0
2007-01-10 03:25:00,1.93671,1.93691,1.93662,1.93691,195400002.0
2007-01-10 03:30:00,1.93689,1.93689,1.93586,1.93587,286499999.0
2007-01-10 03:35:00,1.93579,1.93579,1.93527,1.93552,335399998.0
2007-01-10 03:40:00,1.93547,1.93561,1.93524,1.9355,307300000.0
2007-01-10 03:45:00,1.93553,1.93567,1.93504,1.93529,325100003.0
2007-01-10 03:50:00,1.93519,1.93545,1.93501,1.93537,376699997.0
2007-01-10 03:55:00,1.93542,1.93644,1.93529,1.93644,256199999.0
2007-01-10 04:00:00,1.93633,1.93651,1.9361,1.93612,223000004.0
2007-01-10 04:05:00,1.93608,1.9361,1.93514,1.93564,329200002.0
2007-01-10 04:10:00,1.93559,1.93595,1.93464,1.93464,271099997.0
2007-01-10 04:15:00,1.93465,1.93512,1.93419,1.93505,363299998.0
2007-01-10 04:20:00,1.93506,1.93541,1.93495,1.93495,339500002.0
2007-01-10 04:25:00,1.93488,1.9353,1.93486,1.93523,367300000.0
2007-01-10 04:30:00,1.93537,1.93556,1.93534,1.93536,290999998.0
2007-01-10 04:35:00,1.93528,1.93539,1.93466,1.93493,300600000.0
2007-01-10 04:40:00,1.93493,1.93558,1.93456,1.93558,167500001.0
2007-01-10 04:45:00,1.93556,1.93569,1.9353,1.9354,382799997.0
2007-01-10 04:50:00,1.9354,1.93596,1.9354,1.93563,246499998.0
2007-01-10 04:55:00,1.93561,1.93564,1.93519,1.93519,346200002.0
2007-01-10 05:00:00,1.93542,1.93559,1.93535,1.93545,280200003.0
2007-01-10 05:05:00,1.93554,1.9357,1.93538,1.93541,263100003.0
2007-01-10 05:10:00,1.93538,1.93542,1.9351,1.93517,153399999.0
2007-01-10 05:15:00,1.93519,1.93523,1.93498,1.93502,334000004.0
2007-01-10 05:20:00,1.93506,1.93525,1.93505,1.93518,271900000.0
2007-01-10 05:25:00,1.93519,1.93537,1.9351,1.9353,248100002.0
2007-01-10 05:30:00,1.93534,1.93538,1.93501,1.93527,239200000.0
2007-01-10 05:35:00,1.9352,1.93592,1.93519,1.93586,238199997.0
2007-01-10 05:40:00,1.93597,1.936,1.93562,1.93575,237100001.0
2007-01-10 05:45:00,1.93587,1.93617,1.93585,1.9361,222199997.0
2007-01-10 05:50:00,1.93609,1.93622,1.93591,1.93606,330899999.0
2007-01-10 05:55:00,1.93587,1.9362,1.93581,1.93618,277870000.0
2007-01-10 06:00:00,1.93612,1.93621,1.93587,1.93598,215400003.0
2007-01-10 06:05:00,1.936,1.93602,1.93585,1.93593,212199999.0
2007-01-10 06:10:00,1.93591,1.93609,1.93589,1.93599,228699998.0
2007-01-10 06:15:00,1.93607,1.93628,1.93599,1.93607,350299998.0
2007-01-10 06:20:00,1.93609,1.93624,1.93601,1.93622,265199999.0
2007-01-10 06:25:00,1.93625,1.93625,1.93586,1.93624,205100000.0
2007-01-10 06:30:00,1.93618,1.93618,1.936,1.93611,288700000.0
2007-01-10 06:35:00,1.93604,1.93621,1.93596,1.9361,321700005.0
2007-01-10 06:40:00,1.93612,1.93648,1.93601,1.93612,402850004.0
2007-01-10 06:45:00,1.93618,1.93662,1.93605,1.93643,252000002.0
2007-01-10 06:50:00,1.93647,1.9365,1.93589,1.93617,253699998.0
2007-01-10 06:55:00,1.93613,1.93633,1.93603,1.9362,187699998.0
2007-01-10 07:00:00,1.93631,1.93639,1.93617,1.93618,286400000.0
2007-01-10 07:05:00,1.93613,1.93623,1.93605,1.93613,283450001.0
2007-01-10 07:10:00,1.93615,1.93655,1.93615,1.93647,373599997.0
2007-01-10 07:15:00,1.93649,1.93649,1.9362,1.93626,375199999.0
2007-01-10 07:20:00,1.93628,1.93635,1.93598,1.93601,276100002.0
2007-01-10 07:25:00,1.93604,1.9363,1.93603,1.93614,264000000.0
2007-01-10 07:30:00,1.93604,1.93625,1.93601,1.93617,370899996.0
2007-01-10 07:35:00,1.93621,1.9363,1.936,1.93622,309199996.0
2007-01-10 07:40:00,1.93618,1.93724,1.93616,1.93724,243649998.0
2007-01-10 07:45:00,1.93739,1.93739,1.93667,1.93699,286000003.0
2007-01-10 07:50:00,1.93693,1.93819,1.93693,1.93758,299699999.0
2007-01-10 07:55:00,1.93759,1.9378,1.93735,1.9374,306699999.0
2007-01-10 08:00:00,1.93719,1.93725,1.93683,1.93721,224499997.0
2007-01-10 08:05:00,1.93723,1.93729,1.937,1.93721,231300001.0
2007-01-10 08:10:00,1.93718,1.93721,1.93679,1.93687,299299998.0
2007-01-10 08:15:00,1.93697,1.93713,1.93683,1.93713,238699999.0
2007-01-10 08:20:00,1.93713,1.93713,1.93684,1.93703,326499995.0
2007-01-10 08:25:00,1.93699,1.93715,1.93693,1.93701,367500001.0
2007-01-10 08:30:00,1.93699,1.93711,1.93673,1.93679,232900003.0
2007-01-10 08:35:00,1.93679,1.93679,1.93614,1.93614,197200002.0
2007-01-10 08:40:00,1.93605,1.93614,1.93571,1.93602,340799997.0
2007-01-10 08:45:00,1.93611,1.9367,1.93598,1.9366,307800000.0
2007-01-10 08:50:00,1.93658,1.93775,1.93658,1.93769,303399998.0
2007-01-10 08:55:00,1.93769,1.93914,1.93769,1.93906,283300000.0
2007-01-10 09:00:00,1.93911,1.93914,1.93796,1.93796,291800000.0
2007-01-10 09:05:00,1.93817,1.93895,1.93817,1.93883,437999999.0
2007-01-10 09:10:00,1.93882,1.93901,1.93806,1.93812,305800000.0
2007-01-10 09:15:00,1.93793,1.93802,1.93744,1.93752,350400000.0
2007-01-10 09:20:00,1.93762,1.9384,1.93762,1.9384,240100000.0
2007-01-10 09:25:00,1.93828,1.93848,1.93785,1.93812,345900003.0
2007-01-10 09:30:00,1.9382,1.93937,1.9382,1.93924,309100000.0
2007-01-10 09:35:00,1.93934,1.94025,1.93934,1.93995,301499999.0
2007-01-10 09:40:00,1.93997,1.94022,1.93848,1.94022,380399999.0
2007-01-10 09:45:00,1.94042,1.94068,1.94009,1.94011,274200001.0
2007-01-10 09:50:00,1.94009,1.94058,1.94003,1.94043,299500001.0
2007-01-10 09:55:00,1.94045,1.94069,1.9402,1.94037,322500000.0
2007-01-10 10:00:00,1.94015,1.94134,1.94008,1.94118,309999998.0
2007-01-10 10:05:00,1.94115,1.94143,1.94107,1.94112,279500003.0
2007-01-10 10:10:00,1.94105,1.94174,1.94074,1.94172,400299999.0
2007-01-10 10:15:00,1.94172,1.94177,1.94123,1.94169,202700000.0
2007-01-10 10:20:00,1.94155,1.94176,1.94088,1.94176,428300002.0
2007-01-10 10:25:00,1.94183,1.94205,1.94148,1.94182,337499998.0
2007-01-10 10:30:00,1.94173,1.94173,1.94069,1.94082,327900002.0
2007-01-10 10:35:00,1.9407,1.9407,1.94002,1.94002,330300000.0
2007-01-10 10:40:00,1.93998,1.93998,1.93925,1.93972,281099999.0
2007-01-10 10:45:00,1.9397,1.93971,1.93882,1.93957,374000001.0
2007-01-10 10:50:00,1.93957,1.93984,1.93921,1.93936,414899998.0
2007-01-10 10:55:00,1.93939,1.9395,1.93907,1.93923,412100002.0
2007-01-10 11:00:00,1.93924,1.93947,1.93916,1.93936,289300001.0
2007-01-10 11:05:00,1.93944,1.93979,1.93937,1.93958,339900000.0
2007-01-10 11:10:00,1.93957,1.93967,1.93924,1.9393,282299995.0
2007-01-10 11:15:00,1.93924,1.9394,1.93915,1.9392,452100003.0
2007-01-10 11:20:00,1.9392,1.93945,1.93915,1.93941,381299999.0
2007-01-10 11:25:00,1.93916,1.93956,1.93912,1.93953,377450002.0
2007-01-10 11:30:00,1.9388,1.9388,1.93656,1.93797,377799999.0
2007-01-10 11:35:00,1.938,1.93827,1.93778,1.93815,431799997.0
2007-01-10 11:40:00,1.93807,1.93895,1.93801,1.9387,331700003.0
2007-01-10 11:45:00,1.93863,1.93863,1.93759,1.93759,350200000.0
2007-01-10 11:50:00,1.93755,1.93759,1.93731,1.93752,428800001.0
2007-01-10 11:55:00,1.9376,1.93793,1.93738,1.93788,297800003.0
2007-01-10 12:00:00,1.93782,1.93807,1.93749,1.93796,294049999.0
2007-01-10 12:05:00,1.938,1.93891,1.93792,1.9388,360399995.0
2007-01-10 12:10:00,1.9388,1.93888,1.93834,1.93882,277399999.0
2007-01-10 12:15:00,1.93874,1.93907,1.93854,1.93863,315300003.0
2007-01-10 12:20:00,1.93874,1.93893,1.93849,1.93893,297100003.0
2007-01-10 12:25:00,1.93892,1.93911,1.93876,1.93891,452899999.0
2007-01-10 12:30:00,1.93896,1.93908,1.93861,1.93872,408399993.0
2007-01-10 12:35:00,1.93879,1.93884,1.93839,1.93861,296800002.0
2007-01-10 12:40:00,1.93858,1.93898,1.93855,1.93862,435999998.0
2007-01-10 12:45:00,1.93867,1.939,1.93854,1.93889,239400003.0
2007-01-10 12:50:00,1.93891,1.93891,1.93822,1.93836,359599997.0
2007-01-10 12:55:00,1.93834,1.93842,1.93779,1.93815,216200000.0
2007-01-10 13:00:00,1.93813,1.93839,1.93775,1.93834,365999999.0
2007-01-10 13:05:00,1.93827,1.93843,1.9381,1.93843,356799997.0
2007-01-10 13:10:00,1.93835,1.93839,1.93795,1.93812,282700000.0
2007-01-10 13:15:00,1.93817,1.9382,1.93786,1.93807,368199996.0
2007-01-10 13:20:00,1.93797,1.93805,1.93773,1.93773,220600000.0
2007-01-10 13:25:00,1.93773,1.93815,1.93772,1.93815,333700000.0
2007-01-10 13:30:00,1.93819,1.93858,1.93819,1.93823,332649999.0
2007-01-10 13:35:00,1.93817,1.93845,1.93817,1.93838,322299999.0
2007-01-10 13:40:00,1.93841,1.93846,1.93821,1.93836,282200000.0
2007-01-10 13:45:00,1.93827,1.93924,1.93827,1.93889,291899999.0
2007-01-10 13:50:00,1.93887,1.93933,1.93883,1.93933,238500001.0
2007-01-10 13:55:00,1.93932,1.93934,1.93844,1.93846,303299995.0
2007-01-10 14:00:00,1.93852,1.93854,1.93809,1.93815,404500000.0
2007-01-10 14:05:00,1.93809,1.93813,1.93767,1.93791,249300000.0
2007-01-10 14:10:00,1.93799,1.93817,1.93789,1.93796,394599998.0
2007-01-10 14:15:00,1.93785,1.93785,1.93748,1.93769,293700004.0
2007-01-10 14:20:00,1.93767,1.93801,1.93767,1.93785,225899999.0
2007-01-10 14:25:00,1.93788,1.93807,1.93774,1.93782,322299999.0
2007-01-10 14:30:00,1.93784,1.93795,1.93769,1.93783,208900002.0
2007-01-10 14:35:00,1.93781,1.93797,1.93744,1.93763,312599998.0
2007-01-10 14:40:00,1.93758,1.93768,1.93745,1.93768,375799998.0
2007-01-10 14:45:00,1.93767,1.93767,1.93739,1.93761,239399999.0
2007-01-10 14:50:00,1.93775,1.93782,1.93758,1.93772,406600001.0
2007-01-10 14:55:00,1.93764,1.93766,1.93738,1.93746,349099997.0
2007-01-10 15:00:00,1.9376,1.93824,1.9376,1.9379,296200004.0
2007-01-10 15:05:00,1.93782,1.93789,1.93711,1.93725,358449997.0
2007-01-10 15:10:00,1.93723,1.93757,1.93723,1.93757,321400001.0
2007-01-10 15:15:00,1.93757,1.93764,1.93721,1.93737,406799993.0
2007-01-10 15:20:00,1.93739,1.93773,1.93739,1.93765,343399999.0
2007-01-10 15:25:00,1.93763,1.93809,1.93747,1.93773,294199998.0
2007-01-10 15:30:00,1.93757,1.93764,1.93611,1.93625,286999999.0
2007-01-10 15:35:00,1.9364,1.9364,1.93529,1.93529,317000001.0
2007-01-10 15:40:00,1.93525,1.93549,1.93477,1.93545,425999998.0
2007-01-10 15:45:00,1.93553,1.93569,1.93483,1.9349,368799999.0
2007-01-10 15:50:00,1.93473,1.93546,1.9347,1.93518,483999998.0
2007-01-10 15:55:00,1.93542,1.93599,1.93525,1.93598,230399998.0
2007-01-10 16:00:00,1.93643,1.93711,1.93643,1.93667,320099998.0
2007-01-10 16:05:00,1.9366,1.93703,1.93643,1.93656,288099998.0
2007-01-10 16:10:00,1.93647,1.93675,1.93602,1.93621,331099995.0
2007-01-10 16:15:00,1.9363,1.93685,1.93621,1.93643,309699999.0
2007-01-10 16:20:00,1.93648,1.93689,1.93633,1.9368,390399999.0
2007-01-10 16:25:00,1.9368,1.93688,1.93627,1.93654,300700004.0
2007-01-10 16:30:00,1.93644,1.93661,1.93625,1.93636,377199998.0
2007-01-10 16:35:00,1.93643,1.93713,1.93632,1.93705,337699998.0
2007-01-10 16:40:00,1.93706,1.93712,1.93665,1.93665,353800001.0
2007-01-10 16:45:00,1.93639,1.93639,1.93575,1.93605,406099996.0
2007-01-10 16:50:00,1.93601,1.93615,1.9354,1.93553,333000001.0
2007-01-10 16:55:00,1.93553,1.93673,1.9354,1.93673,382400004.0
2007-01-10 17:00:00,1.93675,1.93729,1.93653,1.93724,347599998.0
2007-01-10 17:05:00,1.937,1.937,1.93443,1.93463,443599999.0
2007-01-10 17:10:00,1.93466,1.935,1.93295,1.93338,282400001.0
2007-01-10 17:15:00,1.93304,1.93348,1.93263,1.93342,266200002.0
2007-01-10 17:20:00,1.93332,1.93358,1.93275,1.93291,287399998.0
2007-01-10 17:25:00,1.93288,1.93316,1.93214,1.93257,340799999.0
2007-01-10 17:30:00,1.9326,1.93327,1.93246,1.93291,318000001.0
2007-01-10 17:35:00,1.93308,1.93369,1.93308,1.93355,300900003.0
2007-01-10 17:40:00,1.93364,1.9339,1.93353,1.93353,358900001.0
2007-01-10 17:45:00,1.93368,1.93412,1.93322,1.93353,305999999.0
2007-01-10 17:50:00,1.93344,1.93385,1.9331,1.93385,334700001.0
2007-01-10 17:55:00,1.93382,1.93486,1.93375,1.93486,371400001.0
2007-01-10 18:00:00,1.93492,1.93506,1.93435,1.93458,3909650003.0
2007-01-10 18:05:00,1.9346,1.93474,1.9343,1.9345,5154349993.0
2007-01-10 18:10:00,1.93455,1.9347,1.93436,1.93448,3414449994.0
2007-01-10 18:15:00,1.9345,1.9345,1.93411,1.93416,3358299991.0
2007-01-10 18:20:00,1.93418,1.93421,1.93323,1.93368,3326399996.0
2007-01-10 18:25:00,1.93367,1.93388,1.93348,1.93382,3067599997.0
2007-01-10 18:30:00,1.93379,1.93379,1.93282,1.93302,2824050000.0
2007-01-10 18:35:00,1.93306,1.93339,1.93264,1.93302,900599996.0
2007-01-10 18:40:00,1.93303,1.93318,1.93245,1.93258,1377500004.0
2007-01-10 18:45:00,1.93261,1.93317,1.93242,1.93285,1081899995.0
2007-01-10 18:50:00,1.93294,1.93316,1.93205,1.93221,1814799991.0
2007-01-10 18:55:00,1.93237,1.93319,1.93237,1.93315,2383850004.0
2007-01-10 19:00:00,1.93315,1.93333,1.93262,1.93333,1443000004.0
2007-01-10 19:05:00,1.93339,1.93356,1.93293,1.93306,1904449991.0
2007-01-10 19:10:00,1.93299,1.93308,1.9326,1.93298,1540000005.0
2007-01-10 19:15:00,1.93295,1.933,1.93269,1.93277,1297599998.0
2007-01-10 19:20:00,1.93279,1.93314,1.93263,1.93304,1508199997.0
2007-01-10 19:25:00,1.93302,1.9333,1.93274,1.93287,1569300000.0
2007-01-10 19:30:00,1.93284,1.93313,1.93262,1.933,1524400001.0
2007-01-10 19:35:00,1.93301,1.93319,1.93296,1.93309,1331300006.0
2007-01-10 19:40:00,1.9331,1.93316,1.93236,1.93252,1547900002.0
2007-01-10 19:45:00,1.93254,1.93306,1.93251,1.93303,1129099997.0
2007-01-10 19:50:00,1.93307,1.93355,1.93302,1.93305,1024900004.0
2007-01-10 19:55:00,1.933,1.9331,1.93286,1.93294,1260999997.0
2007-01-10 20:00:00,1.93288,1.93293,1.9327,1.93283,793300002.0
2007-01-10 20:05:00,1.93281,1.93298,1.93268,1.9329,987899996.0
2007-01-10 20:10:00,1.93288,1.93288,1.93228,1.93242,951799996.0
2007-01-10 20:15:00,1.93242,1.93261,1.9324,1.93246,959200001.0
2007-01-10 20:20:00,1.93243,1.93267,1.93226,1.93242,957350000.0
2007-01-10 20:25:00,1.93244,1.9332,1.93233,1.9331,1696100001.0
2007-01-10 20:30:00,1.93312,1.93322,1.93254,1.93269,2299850002.0
2007-01-10 20:35:00,1.93269,1.93306,1.93246,1.93306,868299996.0
2007-01-10 20:40:00,1.93307,1.93311,1.93282,1.93302,1057100001.0
2007-01-10 20:45:00,1.93307,1.93362,1.93307,1.93357,873799998.0
2007-01-10 20:50:00,1.9335,1.93354,1.93325,1.9333,2015900004.0
2007-01-10 20:55:00,1.93333,1.93378,1.93333,1.93355,2034649997.0
2007-01-10 21:00:00,1.9336,1.93371,1.93323,1.93328,1436449999.0
2007-01-10 21:05:00,1.93339,1.93351,1.93321,1.9333,640750003.0
2007-01-10 21:10:00,1.93336,1.9336,1.93336,1.93341,762600001.0
2007-01-10 21:15:00,1.93344,1.93347,1.93329,1.93335,769000000.0
2007-01-10 21:20:00,1.93338,1.93364,1.9333,1.93351,953900001.0
2007-01-10 21:25:00,1.93354,1.93386,1.93352,1.93352,612099993.0
2007-01-10 21:30:00,1.93344,1.93358,1.93322,1.93335,802500002.0
2007-01-10 21:35:00,1.93337,1.93349,1.93306,1.93313,511999998.0
2007-01-10 21:40:00,1.93303,1.93335,1.93286,1.93315,593299999.0
2007-01-10 21:45:00,1.93321,1.93349,1.93309,1.93311,672399998.0
2007-01-10 21:50:00,1.93293,1.93309,1.93275,1.93275,427400001.0
2007-01-10 21:55:00,1.93279,1.93315,1.93279,1.93282,829499997.0
2007-01-10 22:00:00,1.9327,1.93272,1.93222,1.93226,888299995.0
2007-01-10 22:05:00,1.93225,1.93234,1.93203,1.93234,317599998.0
2007-01-10 22:10:00,1.93245,1.93251,1.93232,1.9325,658799996.0
2007-01-10 22:15:00,1.93258,1.93266,1.9324,1.93252,849369994.0
2007-01-10 22:20:00,1.93252,1.93265,1.93241,1.93241,510700003.0
2007-01-10 22:25:00,1.93243,1.93253,1.93227,1.93233,435100001.0
2007-01-10 22:30:00,1.93239,1.93257,1.93221,1.93221,680899997.0
2007-01-10 22:35:00,1.93226,1.93248,1.93219,1.93219,375399999.0
2007-01-10 22:40:00,1.93219,1.93232,1.93195,1.93229,395099999.0
2007-01-10 22:45:00,1.93231,1.93232,1.932,1.93213,381999999.0
2007-01-10 22:50:00,1.93214,1.9326,1.93197,1.93253,194300000.0
2007-01-10 22:55:00,1.93257,1.93281,1.93243,1.93265,360300005.0
2007-01-10 23:00:00,1.93256,1.93259,1.93222,1.93257,214800001.0
2007-01-10 23:05:00,1.93253,1.93255,1.9321,1.93218,102699999.0
2007-01-10 23:10:00,1.9323,1.93236,1.93204,1.93224,379800002.0
2007-01-10 23:15:00,1.93215,1.93226,1.9318,1.93187,283899999.0
2007-01-10 23:20:00,1.932,1.932,1.9316,1.93167,291499999.0
2007-01-10 23:25:00,1.93155,1.93196,1.93148,1.93196,268400001.0
2007-01-10 23:30:00,1.93207,1.93241,1.93206,1.93238,280800000.0
2007-01-10 23:35:00,1.93247,1.93249,1.93212,1.93229,317500001.0
2007-01-10 23:40:00,1.93224,1.93264,1.93218,1.93263,259800003.0
2007-01-10 23:45:00,1.93253,1.93279,1.93243,1.93257,200599997.0
2007-01-10 23:50:00,1.9325,1.9325,1.93193,1.93201,269100000.0
2007-01-10 23:55:00,1.932,1.93204,1.93185,1.93197,215900003.0
2007-01-11 00:00:00,1.93188,1.93231,1.93187,1.93214,213599998.0
2007-01-11 00:05:00,1.932,1.93221,1.93194,1.93215,326500002.0
2007-01-11 00:10:00,1.93225,1.93237,1.93215,1.9323,174100000.0
2007-01-11 00:15:00,1.93222,1.93243,1.93209,1.93235,126800002.0
2007-01-11 00:20:00,1.93231,1.93242,1.93231,1.93233,189200001.0
2007-01-11 00:25:00,1.93226,1.93252,1.93221,1.93242,260799999.0
2007-01-11 00:30:00,1.93237,1.93261,1.93227,1.93242,241400000.0
2007-01-11 00:35:00,1.93228,1.93243,1.93218,1.93237,114700000.0
2007-01-11 00:40:00,1.93229,1.93241,1.93222,1.93231,301800000.0
2007-01-11 00:45:00,1.93232,1.9326,1.93229,1.9325,302200003.0
2007-01-11 00:50:00,1.93249,1.93273,1.93242,1.93267,289499998.0
2007-01-11 00:55:00,1.93252,1.9327,1.9324,1.93252,296100001.0
2007-01-11 01:00:00,1.93251,1.93261,1.93241,1.93248,302399998.0
2007-01-11 01:05:00,1.93255,1.9326,1.93241,1.93256,232700003.0
2007-01-11 01:10:00,1.93258,1.93263,1.93244,1.93247,170000003.0
2007-01-11 01:15:00,1.9324,1.93256,1.93201,1.9321,290700000.0
2007-01-11 01:20:00,1.93203,1.93218,1.93188,1.93188,71900000.0
2007-01-11 01:25:00,1.93191,1.93222,1.93189,1.93213,174400000.0
2007-01-11 01:30:00,1.93215,1.93223,1.93205,1.93217,195300000.0
2007-01-11 01:35:00,1.93206,1.93206,1.93181,1.93193,216999998.0
2007-01-11 01:40:00,1.93192,1.93213,1.93182,1.9319,270499998.0
2007-01-11 01:45:00,1.93193,1.93201,1.93185,1.93189,213500001.0
2007-01-11 01:50:00,1.93198,1.93208,1.93188,1.93195,297399995.0
2007-01-11 01:55:00,1.93201,1.93215,1.93175,1.93187,353000002.0
2007-01-11 02:00:00,1.932,1.93216,1.93185,1.9319,199600001.0
2007-01-11 02:05:00,1.93195,1.93229,1.93169,1.93176,280899998.0
2007-01-11 02:10:00,1.9319,1.93223,1.9319,1.93217,305400002.0
2007-01-11 02:15:00,1.93226,1.93271,1.93226,1.9327,363700002.0
2007-01-11 02:20:00,1.93271,1.93277,1.93256,1.93277,336199999.0
2007-01-11 02:25:00,1.93273,1.93306,1.93273,1.93287,306000000.0
2007-01-11 02:30:00,1.93284,1.93302,1.9326,1.93279,234599999.0
2007-01-11 02:35:00,1.93276,1.93296,1.93272,1.9328,287199999.0
2007-01-11 02:40:00,1.93275,1.93285,1.93245,1.93255,351300001.0
2007-01-11 02:45:00,1.93245,1.93291,1.93236,1.93278,374300003.0
2007-01-11 02:50:00,1.93281,1.93304,1.93272,1.93283,286700004.0
2007-01-11 02:55:00,1.93284,1.9329,1.93255,1.93255,348800000.0
2007-01-11 03:00:00,1.93264,1.93272,1.93241,1.93246,264500001.0
2007-01-11 03:05:00,1.93239,1.93265,1.93239,1.93253,208599999.0
2007-01-11 03:10:00,1.93254,1.93257,1.93228,1.9324,332600000.0
2007-01-11 03:15:00,1.93252,1.9326,1.93228,1.9324,328700002.0
2007-01-11 03:20:00,1.93245,1.93291,1.93227,1.93277,362770001.0
2007-01-11 03:25:00,1.93271,1.9328,1.93259,1.93273,251500001.0
2007-01-11 03:30:00,1.93267,1.93297,1.93258,1.93281,217999998.0
2007-01-11 03:35:00,1.93293,1.93318,1.93293,1.9331,242800001.0
2007-01-11 03:40:00,1.93312,1.93312,1.93297,1.933,129599999.0
2007-01-11 03:45:00,1.93298,1.93305,1.93288,1.93302,240699999.0
2007-01-11 03:50:00,1.9329,1.933,1.93267,1.93267,361699999.0
2007-01-11 03:55:00,1.93272,1.93286,1.93267,1.93276,205500001.0
2007-01-11 04:00:00,1.93285,1.93299,1.93268,1.93286,240600002.0
2007-01-11 04:05:00,1.93284,1.93296,1.93261,1.93268,290269997.0
2007-01-11 04:10:00,1.93276,1.93303,1.93276,1.9328,262499999.0
2007-01-11 04:15:00,1.93292,1.93308,1.93284,1.93302,306199999.0
2007-01-11 04:20:00,1.93298,1.93314,1.93296,1.93308,354950002.0
2007-01-11 04:25:00,1.9331,1.9332,1.93303,1.93315,222499998.0
2007-01-11 04:30:00,1.93312,1.93312,1.93286,1.933,175300001.0
2007-01-11 04:35:00,1.93297,1.9331,1.93275,1.93291,235700000.0
2007-01-11 04:40:00,1.93298,1.93298,1.93268,1.93281,163400001.0
2007-01-11 04:45:00,1.93285,1.9332,1.93276,1.9332,339600002.0
2007-01-11 04:50:00,1.93304,1.93351,1.93301,1.93351,258199999.0
2007-01-11 04:55:00,1.93353,1.93365,1.93339,1.93347,279299997.0
2007-01-11 05:00:00,1.93354,1.93362,1.93326,1.9335,336100001.0
2007-01-11 05:05:00,1.9335,1.93358,1.93329,1.93343,265350000.0
2007-01-11 05:10:00,1.93343,1.93353,1.93313,1.93313,250800000.0
2007-01-11 05:15:00,1.93325,1.93358,1.93309,1.93351,270700002.0
2007-01-11 05:20:00,1.93345,1.93358,1.93303,1.93317,221000000.0
2007-01-11 05:25:00,1.93315,1.93342,1.93315,1.9333,280799999.0
2007-01-11 05:30:00,1.9333,1.93349,1.9332,1.93345,250000002.0
2007-01-11 05:35:00,1.93338,1.9336,1.93334,1.93337,202400000.0
2007-01-11 05:40:00,1.93347,1.9336,1.93335,1.93343,198100000.0
2007-01-11 05:45:00,1.9335,1.93357,1.93318,1.93355,268799997.0
2007-01-11 05:50:00,1.93354,1.93358,1.93306,1.93317,207300002.0
2007-01-11 05:55:00,1.93312,1.93329,1.93305,1.9331,314699997.0
2007-01-11 06:00:00,1.93313,1.93325,1.93297,1.93322,285899999.0
2007-01-11 06:05:00,1.93329,1.93365,1.93329,1.93362,327100002.0
2007-01-11 06:10:00,1.93353,1.93366,1.93341,1.93365,284899999.0
2007-01-11 06:15:00,1.93373,1.93377,1.9334,1.93353,364050000.0
2007-01-11 06:20:00,1.93349,1.93375,1.93349,1.93368,360999997.0
2007-01-11 06:25:00,1.93377,1.93389,1.93364,1.93379,269799999.0
2007-01-11 06:30:00,1.93371,1.93387,1.9335,1.93381,287600002.0
2007-01-11 06:35:00,1.9338,1.9338,1.93334,1.93349,170600001.0
2007-01-11 06:40:00,1.93351,1.93355,1.93319,1.9335,183700000.0
2007-01-11 06:45:00,1.93339,1.93345,1.93324,1.93324,307699996.0
2007-01-11 06:50:00,1.93327,1.9334,1.93289,1.93317,235700001.0
2007-01-11 06:55:00,1.93309,1.93319,1.93252,1.93252,210350000.0
2007-01-11 07:00:00,1.93269,1.93274,1.93224,1.93255,349700001.0
2007-01-11 07:05:00,1.93251,1.93273,1.93245,1.93273,257300001.0
2007-01-11 07:10:00,1.93277,1.93283,1.9327,1.93278,286900003.0
2007-01-11 07:15:00,1.9328,1.9331,1.93263,1.93297,275999998.0
2007-01-11 07:20:00,1.93296,1.93333,1.93288,1.93325,383749995.0
2007-01-11 07:25:00,1.93308,1.93332,1.93291,1.93315,382800000.0
2007-01-11 07:30:00,1.93322,1.93323,1.9331,1.93316,294999998.0
2007-01-11 07:35:00,1.93327,1.9333,1.93282,1.93312,292499999.0
2007-01-11 07:40:00,1.93299,1.93318,1.93288,1.93298,268300001.0
2007-01-11 07:45:00,1.93295,1.93315,1.93288,1.93307,260100001.0
2007-01-11 07:50:00,1.93298,1.93309,1.93294,1.93302,184000000.0
2007-01-11 07:55:00,1.93302,1.93303,1.9328,1.93303,237599998.0
2007-01-11 08:00:00,1.93282,1.93301,1.93263,1.93283,354999999.0
2007-01-11 08:05:00,1.93278,1.93285,1.93242,1.93249,266800000.0
2007-01-11 08:10:00,1.9325,1.93265,1.9324,1.93263,335700001.0
2007-01-11 08:15:00,1.93268,1.93275,1.9324,1.93275,291900006.0
2007-01-11 08:20:00,1.93271,1.9335,1.93246,1.9334,237999998.0
2007-01-11 08:25:00,1.93336,1.93386,1.9333,1.9336,408499996.0
2007-01-11 08:30:00,1.93358,1.93361,1.93333,1.93347,323800000.0
2007-01-11 08:35:00,1.93357,1.93379,1.9334,1.93346,283500000.0
2007-01-11 08:40:00,1.93348,1.93359,1.93304,1.93336,353300001.0
2007-01-11 08:45:00,1.93348,1.93384,1.9334,1.93365,309899999.0
2007-01-11 08:50:00,1.9337,1.93446,1.9337,1.93437,375800001.0
2007-01-11 08:55:00,1.93445,1.93474,1.93445,1.93467,204300001.0
2007-01-11 09:00:00,1.93449,1.93449,1.93377,1.93377,235799999.0
2007-01-11 09:05:00,1.93377,1.93387,1.93359,1.93377,228299999.0
2007-01-11 09:10:00,1.9338,1.93398,1.93332,1.93364,338600000.0
2007-01-11 09:15:00,1.93368,1.93371,1.93267,1.93267,350699999.0
2007-01-11 09:20:00,1.93267,1.93297,1.93252,1.93287,292300000.0
2007-01-11 09:25:00,1.93277,1.93297,1.9323,1.93252,263700000.0
2007-01-11 09:30:00,1.93254,1.93364,1.93254,1.93359,248800002.0
2007-01-11 09:35:00,1.9337,1.93413,1.93345,1.934,257099999.0
2007-01-11 09:40:00,1.93402,1.93416,1.93343,1.93365,428749999.0
2007-01-11 09:45:00,1.93375,1.93404,1.93367,1.93391,369400000.0
2007-01-11 09:50:00,1.93381,1.93421,1.93361,1.93421,171699998.0
2007-01-11 09:55:00,1.93423,1.93456,1.93407,1.93447,341099999.0
2007-01-11 10:00:00,1.9345,1.93479,1.9345,1.93462,334000001.0
2007-01-11 10:05:00,1.9346,1.93481,1.93447,1.93447,280399998.0
2007-01-11 10:10:00,1.93448,1.93483,1.93428,1.93436,321669998.0
2007-01-11 10:15:00,1.93425,1.93463,1.93406,1.93418,346400003.0
2007-01-11 10:20:00,1.93404,1.93437,1.93348,1.9335,257500001.0
2007-01-11 10:25:00,1.9335,1.93406,1.93344,1.93364,269100000.0
2007-01-11 10:30:00,1.93353,1.93364,1.93342,1.93347,266699999.0
2007-01-11 10:35:00,1.93348,1.9335,1.93279,1.93327,402000000.0
2007-01-11 10:40:00,1.93333,1.93371,1.93328,1.93353,406200000.0
2007-01-11 10:45:00,1.93349,1.93472,1.93349,1.93461,366099995.0
2007-01-11 10:50:00,1.9345,1.9347,1.93442,1.93447,326600003.0
2007-01-11 10:55:00,1.93457,1.93497,1.93443,1.9348,387999997.0
2007-01-11 11:00:00,1.93517,1.9361,1.93504,1.93567,539900001.0
2007-01-11 11:05:00,1.93572,1.93591,1.9353,1.9356,476599999.0
2007-01-11 11:10:00,1.93552,1.9361,1.9355,1.93555,220900002.0
2007-01-11 11:15:00,1.93552,1.93636,1.93538,1.93632,287200002.0
2007-01-11 11:20:00,1.93634,1.93655,1.93576,1.93624,415199996.0
2007-01-11 11:25:00,1.93613,1.93639,1.93567,1.93567,290900001.0
2007-01-11 11:30:00,1.93587,1.93781,1.93587,1.93765,388599998.0
2007-01-11 11:35:00,1.93766,1.93908,1.93766,1.93908,316900001.0
2007-01-11 11:40:00,1.93916,1.94076,1.93916,1.94029,367870003.0
2007-01-11 11:45:00,1.94026,1.94041,1.93958,1.93961,440550002.0
2007-01-11 11:50:00,1.93955,1.93959,1.93877,1.93895,288000001.0
2007-01-11 11:55:00,1.93905,1.93958,1.93894,1.9392,406299997.0
2007-01-11 12:00:00,1.9392,1.93945,1.93866,1.93866,379399998.0
2007-01-11 12:05:00,1.9387,1.9394,1.93847,1.93931,406100002.0
2007-01-11 12:10:00,1.93899,1.93899,1.93816,1.9382,243100001.0
2007-01-11 12:15:00,1.93829,1.93844,1.93816,1.93819,374699999.0
2007-01-11 12:20:00,1.93838,1.93849,1.93797,1.93797,275899999.0
2007-01-11 12:25:00,1.938,1.93847,1.93798,1.93839,349399999.0
2007-01-11 12:30:00,1.93838,1.93926,1.93838,1.93911,485000001.0
2007-01-11 12:35:00,1.93908,1.93928,1.93889,1.93893,259199998.0
2007-01-11 12:40:00,1.9389,1.93925,1.93834,1.93902,348699997.0
2007-01-11 12:45:00,1.9389,1.9389,1.93853,1.93859,293700001.0
2007-01-11 12:50:00,1.9386,1.93915,1.93842,1.93915,366299999.0
2007-01-11 12:55:00,1.93914,1.93927,1.93839,1.93862,262400000.0
2007-01-11 13:00:00,1.93866,1.93934,1.93861,1.93934,283300000.0
2007-01-11 13:05:00,1.93922,1.93922,1.9386,1.93885,388899997.0
2007-01-11 13:10:00,1.93887,1.93891,1.93857,1.9389,287099999.0
2007-01-11 13:15:00,1.93888,1.93888,1.93837,1.93855,361199999.0
2007-01-11 13:20:00,1.93853,1.93853,1.93787,1.93794,189600002.0
2007-01-11 13:25:00,1.93796,1.93813,1.93749,1.93751,399099999.0
2007-01-11 13:30:00,1.93746,1.93842,1.93745,1.93842,322800000.0
2007-01-11 13:35:00,1.9384,1.9384,1.9382,1.93823,324699999.0
2007-01-11 13:40:00,1.93832,1.93838,1.93738,1.93755,331600000.0
2007-01-11 13:45:00,1.93747,1.93748,1.93715,1.93737,345400000.0
2007-01-11 13:50:00,1.93737,1.93759,1.93732,1.93743,308100002.0
2007-01-11 13:55:00,1.93747,1.93838,1.93747,1.93809,477199998.0
2007-01-11 14:00:00,1.93808,1.95157,1.93808,1.94768,303299997.0
2007-01-11 14:05:00,1.94735,1.94968,1.94735,1.94872,279300002.0
2007-01-11 14:10:00,1.94926,1.95173,1.94918,1.95173,304050002.0
2007-01-11 14:15:00,1.95143,1.95336,1.9512,1.95256,329600000.0
2007-01-11 14:20:00,1.95231,1.95281,1.95077,1.95078,345199998.0
2007-01-11 14:25:00,1.95085,1.95118,1.94938,1.94997,339299997.0
2007-01-11 14:30:00,1.94982,1.95004,1.94899,1.9493,329499998.0
2007-01-11 14:35:00,1.94927,1.95085,1.94927,1.95076,346000004.0
2007-01-11 14:40:00,1.95082,1.95101,1.95016,1.95052,266699999.0
2007-01-11 14:45:00,1.95028,1.95195,1.94978,1.95195,293499998.0
2007-01-11 14:50:00,1.95215,1.95221,1.9506,1.95097,315950001.0
2007-01-11 14:55:00,1.95102,1.95147,1.95049,1.95142,394299998.0
2007-01-11 15:00:00,1.95137,1.95213,1.95127,1.95165,363400002.0
2007-01-11 15:05:00,1.95163,1.95163,1.9507,1.95093,229600001.0
2007-01-11 15:10:00,1.95088,1.9512,1.95071,1.95104,329100003.0
2007-01-11 15:15:00,1.95098,1.95119,1.95072,1.95072,345899999.0
2007-01-11 15:20:00,1.95072,1.95144,1.95063,1.95144,209400001.0
2007-01-11 15:25:00,1.95148,1.95178,1.95116,1.95158,416199994.0
2007-01-11 15:30:00,1.95122,1.95122,1.95009,1.95009,368400000.0
2007-01-11 15:35:00,1.95033,1.95075,1.94765,1.94859,264550000.0
2007-01-11 15:40:00,1.94853,1.94873,1.94706,1.94869,430300003.0
2007-01-11 15:45:00,1.94844,1.94879,1.94793,1.94833,353900004.0
2007-01-11 15:50:00,1.94825,1.94833,1.94647,1.94793,302346990.0
2007-01-11 15:55:00,1.94778,1.94795,1.94684,1.94719,308100002.0
2007-01-11 16:00:00,1.94713,1.948,1.94677,1.94765,406099998.0
2007-01-11 16:05:00,1.94765,1.94832,1.94727,1.94746,269700000.0
2007-01-11 16:10:00,1.94751,1.94796,1.94746,1.94755,353500004.0
2007-01-11 16:15:00,1.94762,1.94762,1.9457,1.9457,329300005.0
2007-01-11 16:20:00,1.9457,1.9457,1.9443,1.94459,372299997.0
2007-01-11 16:25:00,1.94474,1.94503,1.94449,1.94488,274470003.0
2007-01-11 16:30:00,1.94476,1.94517,1.9446,1.945,325299997.0
2007-01-11 16:35:00,1.945,1.945,1.94413,1.94445,303400000.0
2007-01-11 16:40:00,1.94444,1.9449,1.94433,1.9449,353199998.0
2007-01-11 16:45:00,1.94484,1.94518,1.94438,1.94463,275199998.0
2007-01-11 16:50:00,1.94462,1.94516,1.94423,1.94493,366100003.0
2007-01-11 16:55:00,1.94497,1.94497,1.94409,1.94423,425400002.0
2007-01-11 17:00:00,1.9438,1.94392,1.94246,1.94267,408100004.0
2007-01-11 17:05:00,1.94228,1.94228,1.94127,1.9418,332700003.0
2007-01-11 17:10:00,1.94174,1.94174,1.94024,1.94033,431100000.0
2007-01-11 17:15:00,1.94021,1.94072,1.93932,1.94054,372899999.0
2007-01-11 17:20:00,1.94049,1.94073,1.9399,1.94073,444300001.0
2007-01-11 17:25:00,1.9407,1.94084,1.94014,1.94015,317099998.0
2007-01-11 17:30:00,1.93972,1.94008,1.93907,1.94008,402099998.0
2007-01-11 17:35:00,1.94001,1.94015,1.93959,1.94007,227799999.0
2007-01-11 17:40:00,1.94011,1.94059,1.94006,1.94051,311500000.0
2007-01-11 17:45:00,1.94052,1.94054,1.94004,1.94004,263400001.0
2007-01-11 17:50:00,1.94003,1.94159,1.94001,1.94127,290900001.0
2007-01-11 17:55:00,1.94129,1.94177,1.94127,1.94134,363600000.0
2007-01-11 18:00:00,1.94127,1.94179,1.94115,1.94178,4137399989.0
2007-01-11 18:05:00,1.94179,1.9424,1.94157,1.94218,4908969996.0
2007-01-11 18:10:00,1.94212,1.94318,1.94204,1.94275,3495850001.0
2007-01-11 18:15:00,1.9428,1.94301,1.94201,1.94267,3688049979.0
2007-01-11 18:20:00,1.94272,1.94278,1.94215,1.9424,3324600007.0
2007-01-11 18:25:00,1.94225,1.94264,1.9422,1.94227,3301499992.0
2007-01-11 18:30:00,1.94228,1.94315,1.94213,1.9429,2710599994.0
2007-01-11 18:35:00,1.94282,1.94315,1.94264,1.94315,1085299994.0
2007-01-11 18:40:00,1.94308,1.94309,1.9428,1.94301,1699199995.0
2007-01-11 18:45:00,1.94301,1.94317,1.94286,1.94288,1069149994.0
2007-01-11 18:50:00,1.94292,1.9436,1.94271,1.94343,1794749997.0
2007-01-11 18:55:00,1.94355,1.94372,1.94328,1.9435,2634549991.0
2007-01-11 19:00:00,1.94358,1.9442,1.94358,1.94405,1669399999.0
2007-01-11 19:05:00,1.94397,1.94448,1.9439,1.94441,1805550004.0
2007-01-11 19:10:00,1.94437,1.94439,1.94406,1.94424,1273400002.0
2007-01-11 19:15:00,1.94427,1.94458,1.94393,1.94398,1274499998.0
2007-01-11 19:20:00,1.9439,1.944,1.94369,1.94385,1726800003.0
2007-01-11 19:25:00,1.94384,1.94391,1.94364,1.94364,1694849991.0
2007-01-11 19:30:00,1.94354,1.94431,1.94354,1.94419,1592369999.0
2007-01-11 19:35:00,1.9442,1.94426,1.94392,1.94396,1286299997.0
2007-01-11 19:40:00,1.94392,1.94424,1.94384,1.94398,1407499998.0
2007-01-11 19:45:00,1.94401,1.94424,1.94397,1.94401,1009500003.0
2007-01-11 19:50:00,1.94398,1.9445,1.94396,1.9442,1047699998.0
2007-01-11 19:55:00,1.94417,1.94466,1.94413,1.94456,1357700000.0
2007-01-11 20:00:00,1.94449,1.94451,1.944,1.9442,738000002.0
2007-01-11 20:05:00,1.9442,1.94446,1.94379,1.94383,825900003.0
2007-01-11 20:10:00,1.94385,1.94434,1.94376,1.94433,1000169995.0
2007-01-11 20:15:00,1.9445,1.94489,1.9445,1.94473,919699994.0
2007-01-11 20:20:00,1.94458,1.94468,1.94394,1.94414,1072899998.0
2007-01-11 20:25:00,1.94416,1.94424,1.94385,1.94408,1592796995.0
2007-01-11 20:30:00,1.94399,1.94422,1.94394,1.94405,2713100004.0
2007-01-11 20:35:00,1.94408,1.9444,1.94405,1.94428,878350001.0
2007-01-11 20:40:00,1.94432,1.9445,1.944,1.944,1038300000.0
2007-01-11 20:45:00,1.94395,1.9451,1.9439,1.94505,881600002.0
2007-01-11 20:50:00,1.945,1.945,1.94444,1.94472,2022400003.0
2007-01-11 20:55:00,1.94475,1.94508,1.94453,1.94506,2101196995.0
2007-01-11 21:00:00,1.94519,1.94559,1.94507,1.94531,1451199997.0
2007-01-11 21:05:00,1.9454,1.94542,1.94461,1.94501,667399997.0
2007-01-11 21:10:00,1.94517,1.94559,1.94492,1.94502,848550000.0
2007-01-11 21:15:00,1.94502,1.94513,1.94454,1.94474,738399999.0
2007-01-11 21:20:00,1.94467,1.94474,1.94433,1.94441,863499997.0
2007-01-11 21:25:00,1.94438,1.94445,1.94383,1.94405,685000003.0
2007-01-11 21:30:00,1.94408,1.94487,1.94408,1.94475,846599994.0
2007-01-11 21:35:00,1.94481,1.94529,1.94462,1.94529,490800002.0
2007-01-11 21:40:00,1.94537,1.94571,1.94512,1.94541,570600000.0
2007-01-11 21:45:00,1.94543,1.94551,1.945,1.945,628199995.0
2007-01-11 21:50:00,1.9449,1.9449,1.94452,1.94454,459570001.0
2007-01-11 21:55:00,1.9445,1.94475,1.94441,1.94464,942500000.0
2007-01-11 22:00:00,1.94468,1.94488,1.9445,1.94487,1032200000.0
2007-01-11 22:05:00,1.94489,1.94489,1.94429,1.94442,412500001.0
2007-01-11 22:10:00,1.94435,1.94481,1.9443,1.94477,407049999.0
2007-01-11 22:15:00,1.94483,1.94535,1.94458,1.94513,770100000.0
2007-01-11 22:20:00,1.94512,1.9453,1.94508,1.9453,432600000.0
2007-01-11 22:25:00,1.94529,1.94555,1.94522,1.94536,576200004.0
2007-01-11 22:30:00,1.94539,1.94539,1.94448,1.9445,619499999.0
2007-01-11 22:35:00,1.9446,1.94508,1.94455,1.94508,302600000.0
2007-01-11 22:40:00,1.94505,1.94505,1.94457,1.94474,457300000.0
2007-01-11 22:45:00,1.94464,1.94508,1.94464,1.94508,322900000.0
2007-01-11 22:50:00,1.94511,1.94542,1.94484,1.94524,300099994.0
2007-01-11 22:55:00,1.94522,1.94537,1.94508,1.94525,347800000.0
2007-01-11 23:00:00,1.94521,1.94552,1.94505,1.94548,295899996.0
2007-01-11 23:05:00,1.94546,1.94568,1.94542,1.94548,358000001.0
2007-01-11 23:10:00,1.94548,1.94572,1.94504,1.94572,335099997.0
2007-01-11 23:15:00,1.9457,1.94575,1.9455,1.94558,376999999.0
2007-01-11 23:20:00,1.94567,1.94578,1.9455,1.94574,373200001.0
2007-01-11 23:25:00,1.9457,1.94599,1.94551,1.94599,292300000.0
2007-01-11 23:30:00,1.94599,1.9461,1.94558,1.94578,299699998.0
2007-01-11 23:35:00,1.9458,1.94587,1.94563,1.9457,198200000.0
2007-01-11 23:40:00,1.94563,1.94564,1.94522,1.94524,208400001.0
2007-01-11 23:45:00,1.94541,1.94541,1.9449,1.9449,233399998.0
2007-01-11 23:50:00,1.94492,1.9453,1.94492,1.94518,190099999.0
2007-01-11 23:55:00,1.94513,1.94518,1.94493,1.94495,251599997.0
2007-01-12 00:00:00,1.94486,1.94486,1.94454,1.94464,250099997.0
2007-01-12 00:05:00,1.94462,1.94462,1.94407,1.94418,232600000.0
2007-01-12 00:10:00,1.9443,1.94443,1.94399,1.94401,245500001.0
2007-01-12 00:15:00,1.94405,1.94431,1.94391,1.9442,235299999.0
2007-01-12 00:20:00,1.94422,1.9443,1.94405,1.94417,181700001.0
2007-01-12 00:25:00,1.94411,1.94428,1.94402,1.94403,292400003.0
2007-01-12 00:30:00,1.94402,1.94405,1.94347,1.94356,186500002.0
2007-01-12 00:35:00,1.94356,1.94372,1.94338,1.94345,224300001.0
2007-01-12 00:40:00,1.9435,1.94413,1.94349,1.94409,222399998.0
2007-01-12 00:45:00,1.94398,1.94401,1.94367,1.944,329000003.0
2007-01-12 00:50:00,1.94409,1.94431,1.94405,1.94408,203600001.0
2007-01-12 00:55:00,1.9441,1.94418,1.94401,1.94413,286200002.0
2007-01-12 01:00:00,1.94412,1.9445,1.94412,1.94415,376400001.0
2007-01-12 01:05:00,1.9441,1.9441,1.94356,1.94394,292800001.0
2007-01-12 01:10:00,1.94389,1.94389,1.94361,1.94364,179900000.0
2007-01-12 01:15:00,1.9436,1.94369,1.94344,1.94344,196400000.0
2007-01-12 01:20:00,1.94347,1.94351,1.94282,1.94304,188200000.0
2007-01-12 01:25:00,1.94296,1.94301,1.94266,1.94287,297399997.0
2007-01-12 01:30:00,1.94293,1.94293,1.94262,1.94275,232250000.0
2007-01-12 01:35:00,1.94286,1.94361,1.94286,1.94361,349299998.0
2007-01-12 01:40:00,1.9436,1.94363,1.94279,1.94308,320500000.0
2007-01-12 01:45:00,1.94313,1.94374,1.94299,1.94374,325400002.0
2007-01-12 01:50:00,1.94373,1.94409,1.94349,1.94398,259500001.0
2007-01-12 01:55:00,1.94397,1.94409,1.94373,1.94395,233100001.0
2007-01-12 02:00:00,1.94392,1.94419,1.94389,1.94402,305600000.0
2007-01-12 02:05:00,1.94405,1.94413,1.9439,1.94395,245700000.0
2007-01-12 02:10:00,1.94395,1.94397,1.94341,1.94353,374899999.0
2007-01-12 02:15:00,1.94353,1.94353,1.94324,1.9434,256500000.0
2007-01-12 02:20:00,1.94341,1.94342,1.94289,1.9431,257399997.0
2007-01-12 02:25:00,1.94303,1.94322,1.94294,1.94322,262400000.0
2007-01-12 02:30:00,1.94319,1.94402,1.94297,1.94395,214900001.0
2007-01-12 02:35:00,1.94392,1.94408,1.94363,1.94383,253600003.0
2007-01-12 02:40:00,1.94382,1.94429,1.94382,1.94424,366300004.0
2007-01-12 02:45:00,1.94423,1.94438,1.94413,1.94436,227799999.0
2007-01-12 02:50:00,1.9444,1.94445,1.94399,1.94418,302600002.0
2007-01-12 02:55:00,1.94403,1.94411,1.94368,1.94368,285999997.0
2007-01-12 03:00:00,1.94352,1.94352,1.94268,1.94275,274499999.0
2007-01-12 03:05:00,1.94276,1.94344,1.94276,1.9434,182700001.0
2007-01-12 03:10:00,1.94332,1.94346,1.9427,1.9429,414700000.0
2007-01-12 03:15:00,1.94301,1.94362,1.94276,1.94362,269900000.0
2007-01-12 03:20:00,1.94368,1.94368,1.94314,1.94358,203799998.0
2007-01-12 03:25:00,1.94369,1.94418,1.94369,1.94379,292200002.0
2007-01-12 03:30:00,1.94396,1.94415,1.94389,1.94389,212599999.0
2007-01-12 03:35:00,1.9439,1.944,1.94348,1.9435,308099999.0
2007-01-12 03:40:00,1.94347,1.94378,1.94344,1.94348,322899999.0
2007-01-12 03:45:00,1.94342,1.94375,1.94341,1.94361,321499999.0
2007-01-12 03:50:00,1.94364,1.94414,1.9436,1.94407,299700001.0
2007-01-12 03:55:00,1.94413,1.94438,1.94404,1.94437,298500002.0
2007-01-12 04:00:00,1.94428,1.94473,1.94428,1.94469,290900001.0
2007-01-12 04:05:00,1.94463,1.94508,1.94461,1.94486,315299998.0
2007-01-12 04:10:00,1.94489,1.94489,1.9443,1.9443,381200003.0
2007-01-12 04:15:00,1.94447,1.94461,1.94447,1.94452,263499996.0
2007-01-12 04:20:00,1.9445,1.94565,1.9445,1.9455,300999998.0
2007-01-12 04:25:00,1.94544,1.94544,1.9446,1.94485,353699998.0
2007-01-12 04:30:00,1.94489,1.94533,1.94489,1.94518,220899999.0
2007-01-12 04:35:00,1.94518,1.94538,1.94511,1.94526,328446992.0
2007-01-12 04:40:00,1.9452,1.94579,1.94518,1.94567,277099999.0
2007-01-12 04:45:00,1.9457,1.94602,1.94565,1.94602,277800001.0
2007-01-12 04:50:00,1.94597,1.94636,1.94592,1.94605,298700000.0
2007-01-12 04:55:00,1.94607,1.94634,1.946,1.94623,236800000.0
2007-01-12 05:00:00,1.94623,1.94623,1.94603,1.94607,192599999.0
2007-01-12 05:05:00,1.94608,1.94608,1.9456,1.94562,211699999.0
2007-01-12 05:10:00,1.94562,1.94573,1.94548,1.9456,263699999.0
2007-01-12 05:15:00,1.94558,1.94558,1.94535,1.94535,274399996.0
2007-01-12 05:20:00,1.94526,1.94561,1.94526,1.94559,328899998.0
2007-01-12 05:25:00,1.94562,1.94578,1.94547,1.94571,255299999.0
2007-01-12 05:30:00,1.94575,1.94586,1.94538,1.94573,310900001.0
2007-01-12 05:35:00,1.94566,1.94569,1.9453,1.9453,215600001.0
2007-01-12 05:40:00,1.9452,1.9452,1.94466,1.94468,279299999.0
2007-01-12 05:45:00,1.94473,1.94511,1.94466,1.94502,300700005.0
2007-01-12 05:50:00,1.94507,1.94512,1.94467,1.94493,141600000.0
2007-01-12 05:55:00,1.94488,1.94546,1.94486,1.9454,322099999.0
2007-01-12 06:00:00,1.94549,1.9458,1.94525,1.94525,168400003.0
2007-01-12 06:05:00,1.94533,1.94566,1.94528,1.94545,375200003.0
2007-01-12 06:10:00,1.9454,1.94545,1.94533,1.94538,230200003.0
2007-01-12 06:15:00,1.94545,1.94547,1.9453,1.94538,276849997.0
2007-01-12 06:20:00,1.94529,1.94545,1.94525,1.94532,287200001.0
2007-01-12 06:25:00,1.94538,1.94547,1.9452,1.94533,237199998.0
2007-01-12 06:30:00,1.9453,1.94545,1.94529,1.94534,188100003.0
2007-01-12 06:35:00,1.94538,1.94542,1.9453,1.94536,132200002.0
2007-01-12 06:40:00,1.94546,1.94613,1.94546,1.946,189799999.0
2007-01-12 06:45:00,1.94613,1.94631,1.94588,1.94615,348899996.0
2007-01-12 06:50:00,1.94603,1.94635,1.94588,1.94635,251600001.0
2007-01-12 06:55:00,1.94628,1.94628,1.94567,1.94568,190500000.0
2007-01-12 07:00:00,1.94578,1.94617,1.94543,1.94605,324599999.0
2007-01-12 07:05:00,1.94617,1.94643,1.94592,1.94643,303800001.0
2007-01-12 07:10:00,1.94636,1.94647,1.94595,1.946,209800000.0
2007-01-12 07:15:00,1.94608,1.94629,1.94594,1.94594,265300000.0
2007-01-12 07:20:00,1.94616,1.94648,1.94607,1.94626,243199998.0
2007-01-12 07:25:00,1.9463,1.94637,1.94611,1.94631,242000000.0
2007-01-12 07:30:00,1.94639,1.94645,1.94627,1.94638,280600000.0
2007-01-12 07:35:00,1.94641,1.94644,1.94612,1.94618,306700000.0
2007-01-12 07:40:00,1.94618,1.94619,1.94579,1.94596,307800001.0
2007-01-12 07:45:00,1.94593,1.94621,1.94591,1.94593,337199997.0
2007-01-12 07:50:00,1.94582,1.94582,1.94459,1.94467,244599997.0
2007-01-12 07:55:00,1.94455,1.94456,1.94427,1.94456,264300002.0
2007-01-12 08:00:00,1.94457,1.94543,1.94457,1.94543,261700003.0
2007-01-12 08:05:00,1.94543,1.94558,1.94515,1.94535,272000000.0
2007-01-12 08:10:00,1.9453,1.94539,1.94483,1.9449,364300005.0
2007-01-12 08:15:00,1.94492,1.94494,1.94445,1.94479,265099999.0
2007-01-12 08:20:00,1.94478,1.94543,1.94472,1.94531,253199999.0
2007-01-12 08:25:00,1.94525,1.9457,1.94525,1.9455,356900000.0
2007-01-12 08:30:00,1.94563,1.94669,1.94563,1.94655,203299999.0
2007-01-12 08:35:00,1.94653,1.94678,1.94642,1.94676,342200003.0
2007-01-12 08:40:00,1.94683,1.9479,1.94683,1.94722,372199998.0
2007-01-12 08:45:00,1.94736,1.94834,1.9473,1.94812,278399999.0
2007-01-12 08:50:00,1.94808,1.9483,1.94799,1.94822,231799999.0
2007-01-12 08:55:00,1.94815,1.94815,1.94756,1.94762,281900004.0
2007-01-12 09:00:00,1.94744,1.94747,1.94716,1.94728,321000001.0
2007-01-12 09:05:00,1.94727,1.94771,1.94713,1.94717,316200001.0
2007-01-12 09:10:00,1.94719,1.94722,1.94684,1.9471,255799998.0
2007-01-12 09:15:00,1.9472,1.9478,1.9472,1.94752,321769996.0
2007-01-12 09:20:00,1.94746,1.9475,1.94703,1.9475,235399999.0
2007-01-12 09:25:00,1.94738,1.94788,1.94737,1.94788,225300000.0
2007-01-12 09:30:00,1.94786,1.94795,1.94697,1.94703,399599999.0
2007-01-12 09:35:00,1.94705,1.94711,1.94633,1.94652,178649999.0
2007-01-12 09:40:00,1.94641,1.9465,1.94615,1.94647,314100005.0
2007-01-12 09:45:00,1.94649,1.94712,1.94644,1.94712,278100001.0
2007-01-12 09:50:00,1.94751,1.94841,1.94723,1.94798,312200001.0
2007-01-12 09:55:00,1.94788,1.94803,1.94734,1.94773,304200000.0
2007-01-12 10:00:00,1.94759,1.94782,1.94756,1.94757,376400000.0
2007-01-12 10:05:00,1.94753,1.9479,1.94739,1.94786,285499998.0
2007-01-12 10:10:00,1.94765,1.94765,1.94627,1.94633,306200000.0
2007-01-12 10:15:00,1.94639,1.94653,1.94524,1.94581,229099999.0
2007-01-12 10:20:00,1.94585,1.94611,1.94552,1.94611,348399996.0
2007-01-12 10:25:00,1.94597,1.94685,1.94597,1.94636,250299999.0
2007-01-12 10:30:00,1.94633,1.94678,1.94631,1.94678,160500001.0
2007-01-12 10:35:00,1.94688,1.94707,1.9464,1.9464,375400002.0
2007-01-12 10:40:00,1.94648,1.94709,1.94638,1.94692,409200002.0
2007-01-12 10:45:00,1.94685,1.94693,1.94645,1.94645,220499999.0
2007-01-12 10:50:00,1.94638,1.94651,1.94565,1.94573,227799998.0
2007-01-12 10:55:00,1.94572,1.94574,1.94534,1.94557,341500001.0
2007-01-12 11:00:00,1.94549,1.94552,1.94478,1.94527,395300003.0
2007-01-12 11:05:00,1.94539,1.94558,1.9452,1.94557,414399999.0
2007-01-12 11:10:00,1.94555,1.94616,1.94555,1.94596,330700001.0
2007-01-12 11:15:00,1.94589,1.94658,1.94589,1.94652,297600001.0
2007-01-12 11:20:00,1.94662,1.94709,1.94647,1.94709,261400001.0
2007-01-12 11:25:00,1.94719,1.94752,1.94701,1.94724,334000000.0
2007-01-12 11:30:00,1.94724,1.94734,1.94666,1.94673,394200000.0
2007-01-12 11:35:00,1.9467,1.9468,1.94637,1.94647,290200000.0
2007-01-12 11:40:00,1.94641,1.94748,1.94641,1.94744,308699997.0
2007-01-12 11:45:00,1.94749,1.94859,1.94748,1.94833,424500003.0
2007-01-12 11:50:00,1.94818,1.94915,1.94818,1.94915,472700000.0
2007-01-12 11:55:00,1.94911,1.94911,1.94854,1.94864,378000001.0
2007-01-12 12:00:00,1.9487,1.94933,1.9487,1.94903,307200001.0
2007-01-12 12:05:00,1.9492,1.94925,1.94865,1.94872,308900001.0
2007-01-12 12:10:00,1.9487,1.9487,1.94848,1.94863,306399999.0
2007-01-12 12:15:00,1.94869,1.9489,1.94832,1.94832,353499998.0
2007-01-12 12:20:00,1.9483,1.94841,1.9475,1.94768,440600002.0
2007-01-12 12:25:00,1.94768,1.94878,1.94763,1.94838,322799996.0
2007-01-12 12:30:00,1.94835,1.94844,1.94814,1.94815,302950002.0
2007-01-12 12:35:00,1.94822,1.94853,1.94822,1.94845,242600000.0
2007-01-12 12:40:00,1.9484,1.94851,1.94805,1.94837,366300000.0
2007-01-12 12:45:00,1.94844,1.94944,1.94838,1.94914,330699996.0
2007-01-12 12:50:00,1.94911,1.94914,1.94852,1.9486,257000002.0
2007-01-12 12:55:00,1.9487,1.94903,1.94854,1.94866,247299998.0
2007-01-12 13:00:00,1.9486,1.94909,1.94852,1.94886,341000001.0
2007-01-12 13:05:00,1.94884,1.9495,1.94881,1.94937,329200002.0
2007-01-12 13:10:00,1.9497,1.95022,1.94938,1.94953,351000001.0
2007-01-12 13:15:00,1.94973,1.95023,1.94973,1.95005,278600001.0
2007-01-12 13:20:00,1.95012,1.9504,1.9493,1.9493,353100001.0
2007-01-12 13:25:00,1.9493,1.94963,1.9492,1.94929,415099996.0
2007-01-12 13:30:00,1.94921,1.94964,1.94914,1.94947,318600001.0
2007-01-12 13:35:00,1.94951,1.94975,1.94923,1.94923,299450000.0
2007-01-12 13:40:00,1.94929,1.94935,1.94842,1.94894,366299998.0
2007-01-12 13:45:00,1.94887,1.94903,1.94836,1.94902,290499999.0
2007-01-12 13:50:00,1.94907,1.94988,1.94883,1.94973,216000001.0
2007-01-12 13:55:00,1.94978,1.94981,1.9496,1.94974,428099998.0
2007-01-12 14:00:00,1.94973,1.94981,1.9495,1.94972,323499995.0
2007-01-12 14:05:00,1.94956,1.94963,1.94869,1.94886,275800002.0
2007-01-12 14:10:00,1.94889,1.94889,1.9484,1.94865,304199999.0
2007-01-12 14:15:00,1.94857,1.9499,1.9484,1.94945,263200000.0
2007-01-12 14:20:00,1.9494,1.94944,1.94889,1.94893,270899998.0
2007-01-12 14:25:00,1.94901,1.94953,1.94893,1.94941,331799999.0
2007-01-12 14:30:00,1.94951,1.94974,1.94931,1.94954,339599997.0
2007-01-12 14:35:00,1.94953,1.95033,1.94953,1.95024,324200000.0
2007-01-12 14:40:00,1.95022,1.95086,1.95008,1.95059,294700001.0
2007-01-12 14:45:00,1.95054,1.95067,1.95,1.95,275300001.0
2007-01-12 14:50:00,1.95007,1.95007,1.94884,1.94912,339670000.0
2007-01-12 14:55:00,1.94894,1.94904,1.94842,1.94843,327600001.0
2007-01-12 15:00:00,1.94857,1.9488,1.94839,1.94863,390200006.0
2007-01-12 15:05:00,1.94849,1.94873,1.94842,1.94868,372799998.0
2007-01-12 15:10:00,1.94863,1.94882,1.94816,1.94848,334770000.0
2007-01-12 15:15:00,1.94856,1.94886,1.9484,1.94865,391399996.0
2007-01-12 15:20:00,1.94868,1.94907,1.94843,1.94901,347600001.0
2007-01-12 15:25:00,1.94901,1.94921,1.9483,1.9483,387000001.0
2007-01-12 15:30:00,1.94728,1.95073,1.94562,1.95013,325099997.0
2007-01-12 15:35:00,1.94987,1.94987,1.94841,1.94848,346300001.0
2007-01-12 15:40:00,1.94842,1.94842,1.9474,1.9474,391299995.0
2007-01-12 15:45:00,1.94744,1.94821,1.94725,1.94821,350999999.0
2007-01-12 15:50:00,1.94844,1.95085,1.94844,1.9502,349600001.0
2007-01-12 15:55:00,1.95022,1.95475,1.94986,1.95468,328470000.0
2007-01-12 16:00:00,1.95436,1.95436,1.95263,1.95341,368600001.0
2007-01-12 16:05:00,1.9534,1.95539,1.95331,1.95448,338899996.0
2007-01-12 16:10:00,1.9545,1.95486,1.95398,1.95438,465200002.0
2007-01-12 16:15:00,1.9542,1.95422,1.95346,1.95405,274900001.0
2007-01-12 16:20:00,1.95388,1.9547,1.95374,1.9547,339600003.0
2007-01-12 16:25:00,1.95477,1.95515,1.95431,1.95431,311999999.0
2007-01-12 16:30:00,1.95417,1.95427,1.95332,1.95418,415300000.0
2007-01-12 16:35:00,1.95438,1.95479,1.95431,1.95437,324899998.0
2007-01-12 16:40:00,1.95422,1.95506,1.95418,1.95502,334299997.0
2007-01-12 16:45:00,1.95485,1.95562,1.95471,1.95531,389899999.0
2007-01-12 16:50:00,1.95527,1.95528,1.95445,1.95505,238199999.0
2007-01-12 16:55:00,1.95517,1.9557,1.9547,1.95565,294500004.0
2007-01-12 17:00:00,1.95568,1.95792,1.95568,1.95658,427799997.0
2007-01-12 17:05:00,1.9564,1.95647,1.95585,1.95608,309899998.0
2007-01-12 17:10:00,1.9561,1.95687,1.956,1.95666,327199999.0
2007-01-12 17:15:00,1.95656,1.95788,1.95652,1.95788,310800001.0
2007-01-12 17:20:00,1.95806,1.95837,1.95753,1.95754,232650000.0
2007-01-12 17:25:00,1.95758,1.95863,1.95752,1.95824,272499999.0
2007-01-12 17:30:00,1.9581,1.95949,1.95787,1.95933,337400001.0
2007-01-12 17:35:00,1.95926,1.9596,1.95889,1.95944,312999997.0
2007-01-12 17:40:00,1.9594,1.95956,1.95877,1.9591,318899996.0
2007-01-12 17:45:00,1.95906,1.95951,1.95877,1.95916,335100000.0
2007-01-12 17:50:00,1.95909,1.96036,1.95896,1.9598,240399999.0
2007-01-12 17:55:00,1.9596,1.96023,1.9592,1.95973,321399998.0
2007-01-12 18:00:00,1.96002,1.96002,1.95836,1.9589,3814950007.0
2007-01-12 18:05:00,1.95887,1.95924,1.95806,1.95825,5158046986.0
2007-01-12 18:10:00,1.95832,1.95865,1.95786,1.95846,3460400002.0
2007-01-12 18:15:00,1.95858,1.95902,1.95796,1.95808,3357470001.0
2007-01-12 18:20:00,1.95804,1.95875,1.95797,1.95859,3601099987.0
2007-01-12 18:25:00,1.95851,1.95863,1.95815,1.95855,3408750000.0
2007-01-12 18:30:00,1.9585,1.95852,1.95797,1.95813,2891799990.0
2007-01-12 18:35:00,1.95812,1.95812,1.95741,1.95763,931299999.0
2007-01-12 18:40:00,1.95758,1.95762,1.95666,1.95666,1332499995.0
2007-01-12 18:45:00,1.95667,1.95734,1.95661,1.95725,930500000.0
2007-01-12 18:50:00,1.9573,1.95808,1.95716,1.95793,1626999999.0
2007-01-12 18:55:00,1.95795,1.95801,1.95678,1.95697,2311396991.0
2007-01-12 19:00:00,1.95698,1.95712,1.95668,1.95703,1788050002.0
2007-01-12 19:05:00,1.95704,1.95712,1.95662,1.95697,1904800001.0
2007-01-12 19:10:00,1.95707,1.95803,1.95699,1.95751,1406800004.0
2007-01-12 19:15:00,1.9574,1.95755,1.95703,1.95707,1387099999.0
2007-01-12 19:20:00,1.95692,1.9572,1.95681,1.9569,1358199997.0
2007-01-12 19:25:00,1.9569,1.95723,1.95684,1.95712,1771199999.0
2007-01-12 19:30:00,1.957,1.95725,1.95699,1.95712,1524300005.0
2007-01-12 19:35:00,1.9572,1.95749,1.95706,1.95749,1358099999.0
2007-01-12 19:40:00,1.95755,1.95772,1.95727,1.95756,1523550008.0
2007-01-12 19:45:00,1.95758,1.95758,1.95726,1.95746,1120499997.0
2007-01-12 19:50:00,1.95752,1.95752,1.957,1.95708,1211349997.0
2007-01-12 19:55:00,1.95715,1.95721,1.9569,1.95694,1394800001.0
2007-01-12 20:00:00,1.95689,1.95696,1.95675,1.95689,804350002.0
2007-01-12 20:05:00,1.95684,1.95703,1.9567,1.95682,1018899996.0
2007-01-12 20:10:00,1.95683,1.9572,1.95683,1.95695,839799999.0
2007-01-12 20:15:00,1.95688,1.95697,1.95621,1.95642,914200000.0
2007-01-12 20:20:00,1.95636,1.95636,1.95601,1.95618,872099999.0
2007-01-12 20:25:00,1.95621,1.95632,1.956,1.95618,1769600001.0
2007-01-12 20:30:00,1.9562,1.95635,1.95606,1.95623,2272099996.0
2007-01-12 20:35:00,1.95623,1.9572,1.95623,1.95702,1072900000.0
2007-01-12 20:40:00,1.95699,1.95705,1.95662,1.95695,1072500000.0
2007-01-12 20:45:00,1.95697,1.95703,1.9567,1.9568,878999997.0
2007-01-12 20:50:00,1.95678,1.9569,1.95654,1.95659,2046549993.0
2007-01-12 20:55:00,1.95663,1.95687,1.95663,1.95668,2049220002.0
2007-01-12 21:00:00,1.95668,1.95678,1.95627,1.95644,1491800001.0
2007-01-12 21:05:00,1.9565,1.95652,1.95605,1.95611,616400001.0
2007-01-12 21:10:00,1.95615,1.95623,1.95599,1.95608,877800000.0
2007-01-12 21:15:00,1.95613,1.95653,1.95596,1.95643,690200000.0
2007-01-12 21:20:00,1.95647,1.95653,1.95631,1.9565,870499999.0
2007-01-12 21:25:00,1.95652,1.95674,1.95647,1.95663,576599999.0
2007-01-12 21:30:00,1.95669,1.95682,1.95656,1.95665,855900003.0
2007-01-12 21:35:00,1.95671,1.95749,1.9566,1.95738,545199997.0
2007-01-12 21:40:00,1.95736,1.95861,1.95732,1.95855,632100004.0
2007-01-12 21:45:00,1.9586,1.9586,1.95817,1.95828,487100001.0
2007-01-12 21:50:00,1.95826,1.95828,1.95805,1.95805,444899998.0
2007-01-12 21:55:00,1.95809,1.95834,1.95784,1.95785,923946999.0
2007-01-12 22:00:00,1.958,1.95823,1.95792,1.9582,797100002.0
2007-01-12 22:05:00,1.95824,1.95842,1.95808,1.95827,363200001.0
2007-01-12 22:10:00,1.95819,1.95843,1.95819,1.95823,326599998.0
2007-01-12 22:15:00,1.95828,1.95847,1.95818,1.95843,679199998.0
2007-01-12 22:20:00,1.95839,1.95847,1.95796,1.95803,396700001.0
2007-01-12 22:25:00,1.95806,1.95807,1.95768,1.95775,425799999.0
2007-01-12 22:30:00,1.9578,1.95797,1.95744,1.95744,628199999.0
2007-01-12 22:35:00,1.95746,1.95837,1.95746,1.95821,360100000.0
2007-01-12 22:40:00,1.95825,1.95855,1.95825,1.95833,370400002.0
2007-01-12 22:45:00,1.95829,1.95838,1.95817,1.95838,295100003.0
2007-01-12 22:50:00,1.95842,1.95846,1.95809,1.95824,296599997.0
2007-01-12 22:55:00,1.9583,1.95858,1.9583,1.95835,399999998.0
2007-01-12 23:00:00,1.95818,1.95853,1.95818,1.95835,217999996.0
2007-01-12 23:05:00,1.95837,1.9585,1.95833,1.95838,156900001.0
2007-01-12 23:10:00,1.95841,1.95855,1.95828,1.95855,296400004.0
2007-01-12 23:15:00,1.95846,1.95862,1.95827,1.95854,245699999.0
2007-01-12 23:20:00,1.95867,1.95871,1.95851,1.95865,270000002.0
2007-01-12 23:25:00,1.9586,1.95869,1.9584,1.95869,142000000.0
2007-01-12 23:30:00,1.95874,1.95891,1.95861,1.95873,344300000.0
2007-01-12 23:35:00,1.95879,1.95891,1.95868,1.95879,180500002.0
2007-01-12 23:40:00,1.95883,1.95893,1.95868,1.95883,240600001.0
2007-01-12 23:45:00,1.95891,1.95929,1.95871,1.95871,279099999.0
2007-01-12 23:50:00,1.95877,1.95898,1.95869,1.95885,163400001.0
2007-01-12 23:55:00,1.95894,1.95903,1.95867,1.95893,173700004.0
2007-01-15 00:00:00,1.9593,1.9593,1.9591,1.9591,140700000.0
2007-01-15 00:05:00,1.959,1.959,1.9582,1.9584,234500000.0
2007-01-15 00:10:00,1.9583,1.9584,1.9581,1.9582,187600000.0
2007-01-15 00:15:00,1.9583,1.9587,1.9583,1.9586,234500000.0
2007-01-15 00:20:00,1.9585,1.9587,1.9585,1.9586,93800000.0
2007-01-15 00:35:00,1.9585,1.9586,1.9585,1.9586,140700000.0
2007-01-15 00:40:00,1.9588,1.9589,1.9588,1.9589,93800000.0
2007-01-15 00:45:00,1.9591,1.9593,1.959,1.9593,93800000.0
2007-01-15 00:50:00,1.9595,1.9601,1.9593,1.9601,234500000.0
2007-01-15 00:55:00,1.9602,1.9602,1.9601,1.9601,93800000.0
2007-01-15 01:00:00,1.96,1.96,1.9588,1.9589,234500000.0
2007-01-15 01:05:00,1.959,1.9591,1.9588,1.959,140700000.0
2007-01-15 01:10:00,1.9591,1.9596,1.9589,1.959,187600000.0
2007-01-15 01:15:00,1.9589,1.9592,1.9588,1.959,234500000.0
2007-01-15 01:20:00,1.9591,1.9593,1.9589,1.959,187600000.0
2007-01-15 01:25:00,1.9588,1.9588,1.9584,1.9584,187600000.0
2007-01-15 01:30:00,1.9583,1.9587,1.9581,1.9587,140700000.0
2007-01-15 01:35:00,1.9586,1.9586,1.9582,1.9583,187600000.0
2007-01-15 01:40:00,1.9584,1.9586,1.9583,1.9584,187600000.0
2007-01-15 01:45:00,1.9582,1.9584,1.9577,1.9577,234500000.0
2007-01-15 01:50:00,1.9576,1.9576,1.9571,1.9572,234500000.0
2007-01-15 01:55:00,1.9571,1.9576,1.9571,1.9573,234500000.0
2007-01-15 02:00:00,1.9598,1.9598,1.95873,1.9588,304600000.0
2007-01-15 02:05:00,1.95885,1.95907,1.95882,1.95891,202300002.0
2007-01-15 02:10:00,1.9591,1.95941,1.95882,1.95889,335199998.0
2007-01-15 02:15:00,1.959,1.95905,1.95867,1.95896,353949999.0
2007-01-15 02:20:00,1.95897,1.95903,1.95877,1.9589,243000000.0
2007-01-15 02:25:00,1.95879,1.95887,1.9581,1.9583,246100003.0
2007-01-15 02:30:00,1.95828,1.95854,1.95792,1.95854,247099997.0
2007-01-15 02:35:00,1.95856,1.95857,1.95816,1.95825,326450003.0
2007-01-15 02:40:00,1.95822,1.9584,1.95814,1.95835,342600000.0
2007-01-15 02:45:00,1.95822,1.95832,1.95764,1.95768,253600000.0
2007-01-15 02:50:00,1.95745,1.95745,1.95697,1.95704,207999999.0
2007-01-15 02:55:00,1.95709,1.95743,1.95708,1.95708,327700000.0
2007-01-15 03:00:00,1.95717,1.95742,1.95713,1.9574,304300001.0
2007-01-15 03:05:00,1.95733,1.95794,1.95733,1.95794,239900001.0
2007-01-15 03:10:00,1.95798,1.95879,1.95796,1.95879,221400000.0
2007-01-15 03:15:00,1.95874,1.95904,1.95856,1.95892,422300003.0
2007-01-15 03:20:00,1.95894,1.95911,1.95864,1.95874,374299995.0
2007-01-15 03:25:00,1.9588,1.9589,1.95864,1.95868,211199997.0
2007-01-15 03:30:00,1.95858,1.95875,1.95788,1.95798,262899997.0
2007-01-15 03:35:00,1.95808,1.95835,1.95802,1.9583,193900000.0
2007-01-15 03:40:00,1.95835,1.95835,1.958,1.9581,309500001.0
2007-01-15 03:45:00,1.95807,1.95813,1.95784,1.95795,353999998.0
2007-01-15 03:50:00,1.95785,1.95813,1.95785,1.958,322149997.0
2007-01-15 03:55:00,1.95809,1.95817,1.95799,1.95807,282500003.0
2007-01-15 04:00:00,1.95808,1.95825,1.95798,1.958,211049999.0
2007-01-15 04:05:00,1.95796,1.95815,1.95788,1.9581,296199998.0
2007-01-15 04:10:00,1.95801,1.95822,1.95801,1.95801,239100000.0
2007-01-15 04:15:00,1.95817,1.95886,1.95817,1.95884,305200001.0
2007-01-15 04:20:00,1.95873,1.95909,1.95873,1.95894,333200002.0
2007-01-15 04:25:00,1.95892,1.95935,1.95892,1.95923,367500003.0
2007-01-15 04:30:00,1.95925,1.95927,1.95886,1.9589,175900002.0
2007-01-15 04:35:00,1.95877,1.95884,1.95854,1.95858,274900001.0
2007-01-15 04:40:00,1.95871,1.95872,1.95852,1.95862,280899997.0
2007-01-15 04:45:00,1.95866,1.9587,1.95843,1.95843,168600000.0
2007-01-15 04:50:00,1.9583,1.95833,1.95806,1.95822,162199999.0
2007-01-15 04:55:00,1.95815,1.95843,1.95803,1.95815,179300000.0
2007-01-15 05:00:00,1.95813,1.95823,1.95805,1.95813,279200000.0
2007-01-15 05:05:00,1.95812,1.95844,1.95798,1.95836,248800002.0
2007-01-15 05:10:00,1.95835,1.95851,1.95804,1.95837,312200000.0
2007-01-15 05:15:00,1.95846,1.95875,1.9584,1.95873,282299999.0
2007-01-15 05:20:00,1.95867,1.95923,1.95867,1.95919,281999999.0
2007-01-15 05:25:00,1.95927,1.95959,1.95927,1.95954,371750003.0
2007-01-15 05:30:00,1.9596,1.9599,1.95959,1.95985,309599999.0
2007-01-15 05:35:00,1.95985,1.96018,1.95977,1.96018,267699997.0
2007-01-15 05:40:00,1.96026,1.96026,1.95965,1.96008,319499996.0
2007-01-15 05:45:00,1.96008,1.96041,1.96005,1.96025,406900005.0
2007-01-15 05:50:00,1.96022,1.96063,1.96018,1.96055,281600002.0
2007-01-15 05:55:00,1.96055,1.96085,1.96041,1.96085,293000000.0
2007-01-15 06:00:00,1.96104,1.9613,1.96086,1.96093,273700002.0
2007-01-15 06:05:00,1.961,1.96109,1.96076,1.9609,342299997.0
2007-01-15 06:10:00,1.9609,1.96116,1.96082,1.961,248800001.0
2007-01-15 06:15:00,1.96101,1.96101,1.96054,1.96063,365100000.0
2007-01-15 06:20:00,1.96065,1.96066,1.96041,1.96052,270000002.0
2007-01-15 06:25:00,1.96055,1.9606,1.96038,1.96057,153700000.0
2007-01-15 06:30:00,1.9605,1.96055,1.96032,1.96052,259800002.0
2007-01-15 06:35:00,1.96044,1.96055,1.96039,1.96054,192900000.0
2007-01-15 06:40:00,1.96056,1.9608,1.96052,1.96074,208099998.0
2007-01-15 06:45:00,1.96076,1.96085,1.96065,1.96065,212199998.0
2007-01-15 06:50:00,1.9606,1.9606,1.96014,1.96033,226200000.0
2007-01-15 06:55:00,1.96022,1.96023,1.95978,1.95978,186500002.0
2007-01-15 07:00:00,1.95992,1.96151,1.95992,1.96135,293899997.0
2007-01-15 07:05:00,1.96132,1.96157,1.96105,1.96108,220999999.0
2007-01-15 07:10:00,1.96117,1.96118,1.96048,1.9607,270799999.0
2007-01-15 07:15:00,1.96072,1.96101,1.96062,1.96083,412299997.0
2007-01-15 07:20:00,1.96078,1.96103,1.96068,1.96072,230899998.0
2007-01-15 07:25:00,1.96057,1.96079,1.96049,1.96069,364900000.0
2007-01-15 07:30:00,1.96069,1.96085,1.96024,1.96031,317199996.0
2007-01-15 07:35:00,1.9604,1.96066,1.9604,1.96066,140350000.0
2007-01-15 07:40:00,1.96072,1.96078,1.96052,1.96074,307399999.0
2007-01-15 07:45:00,1.9607,1.96088,1.96058,1.96082,345200001.0
2007-01-15 07:50:00,1.9608,1.96091,1.96066,1.96078,183499999.0
2007-01-15 07:55:00,1.96076,1.96082,1.96005,1.96031,184600002.0
2007-01-15 08:00:00,1.96028,1.96061,1.9602,1.96061,259199998.0
2007-01-15 08:05:00,1.96063,1.96079,1.96047,1.96065,298400000.0
2007-01-15 08:10:00,1.9606,1.96065,1.9603,1.96037,319400000.0
2007-01-15 08:15:00,1.96032,1.96032,1.95983,1.95994,250999998.0
2007-01-15 08:20:00,1.95987,1.96004,1.95927,1.95935,335000001.0
2007-01-15 08:25:00,1.95931,1.95953,1.95913,1.95927,291100001.0
2007-01-15 08:30:00,1.95928,1.95948,1.95912,1.95942,213099998.0
2007-01-15 08:35:00,1.95948,1.96008,1.95948,1.96008,252900000.0
2007-01-15 08:40:00,1.96007,1.96018,1.95988,1.95997,405649993.0
2007-01-15 08:45:00,1.96012,1.96032,1.95995,1.96002,359300001.0
2007-01-15 08:50:00,1.95997,1.96005,1.95969,1.9598,301399999.0
2007-01-15 08:55:00,1.9598,1.95991,1.95959,1.95962,293900003.0
2007-01-15 09:00:00,1.95965,1.95971,1.95946,1.95947,292000000.0
2007-01-15 09:05:00,1.95948,1.95955,1.95881,1.95892,246346994.0
2007-01-15 09:10:00,1.959,1.95933,1.95885,1.95911,222499999.0
2007-01-15 09:15:00,1.95917,1.96008,1.95917,1.9599,351699998.0
2007-01-15 09:20:00,1.95989,1.9602,1.95976,1.95979,328099998.0
2007-01-15 09:25:00,1.95975,1.95991,1.95904,1.95948,288499996.0
2007-01-15 09:30:00,1.95941,1.96051,1.95936,1.96051,260700001.0
2007-01-15 09:35:00,1.96042,1.96161,1.96033,1.96147,389700000.0
2007-01-15 09:40:00,1.9617,1.96275,1.9617,1.96203,312699999.0
2007-01-15 09:45:00,1.96184,1.96228,1.96169,1.9617,305000001.0
2007-01-15 09:50:00,1.96178,1.96254,1.96172,1.96247,323599998.0
2007-01-15 09:55:00,1.96241,1.96241,1.96126,1.96189,227199998.0
2007-01-15 10:00:00,1.96194,1.96194,1.96065,1.96126,345899999.0
2007-01-15 10:05:00,1.96125,1.96146,1.96087,1.96127,403900001.0
2007-01-15 10:10:00,1.96131,1.96178,1.96117,1.96178,304769999.0
2007-01-15 10:15:00,1.96192,1.96306,1.96185,1.96306,186399998.0
2007-01-15 10:20:00,1.96313,1.96329,1.96223,1.96248,444300000.0
2007-01-15 10:25:00,1.96262,1.96362,1.96229,1.96362,275800000.0
2007-01-15 10:30:00,1.96355,1.96355,1.96287,1.96303,246200000.0
2007-01-15 10:35:00,1.96306,1.96312,1.96266,1.96282,368399999.0
2007-01-15 10:40:00,1.9628,1.96344,1.96276,1.96339,298900000.0
2007-01-15 10:45:00,1.96342,1.96356,1.96322,1.96328,263450003.0
2007-01-15 10:50:00,1.96325,1.96372,1.96317,1.96348,350199998.0
2007-01-15 10:55:00,1.96341,1.9635,1.96297,1.96328,233800000.0
2007-01-15 11:00:00,1.96323,1.96448,1.96321,1.96431,339699999.0
2007-01-15 11:05:00,1.96443,1.96466,1.96424,1.96453,319899996.0
2007-01-15 11:10:00,1.9645,1.96469,1.96425,1.96425,359000000.0
2007-01-15 11:15:00,1.96427,1.96454,1.96404,1.9642,314700001.0
2007-01-15 11:20:00,1.96415,1.9645,1.96412,1.9645,370899999.0
2007-01-15 11:25:00,1.96443,1.96497,1.96423,1.96435,331350000.0
2007-01-15 11:30:00,1.9644,1.9648,1.96394,1.96467,384899993.0
2007-01-15 11:35:00,1.96482,1.96549,1.96473,1.96493,392399998.0
2007-01-15 11:40:00,1.96483,1.96525,1.96459,1.96525,390800004.0
2007-01-15 11:45:00,1.96502,1.96509,1.96467,1.96472,395300004.0
2007-01-15 11:50:00,1.96472,1.96556,1.96469,1.96527,409200001.0
2007-01-15 11:55:00,1.96537,1.9655,1.96525,1.96533,426299999.0
2007-01-15 12:00:00,1.96529,1.9666,1.96525,1.9665,501600004.0
2007-01-15 12:05:00,1.96656,1.96673,1.96631,1.96642,294100001.0
2007-01-15 12:10:00,1.96637,1.96658,1.96598,1.96626,345499999.0
2007-01-15 12:15:00,1.96626,1.96643,1.96614,1.96622,300400001.0
2007-01-15 12:20:00,1.96636,1.96652,1.96616,1.96652,302000002.0
2007-01-15 12:25:00,1.96659,1.96676,1.96651,1.96652,351400000.0
2007-01-15 12:30:00,1.96648,1.96654,1.96634,1.96634,407599997.0
2007-01-15 12:35:00,1.96642,1.96645,1.96562,1.96568,366500001.0
2007-01-15 12:40:00,1.96558,1.96576,1.96541,1.96546,316500001.0
2007-01-15 12:45:00,1.96558,1.96562,1.96522,1.96522,319599997.0
2007-01-15 12:50:00,1.9649,1.965,1.96422,1.96477,381099999.0
2007-01-15 12:55:00,1.96482,1.96503,1.96436,1.96467,356399998.0
2007-01-15 13:00:00,1.9648,1.9649,1.96446,1.96466,421399995.0
2007-01-15 13:05:00,1.96471,1.96487,1.96446,1.96448,282800000.0
2007-01-15 13:10:00,1.9644,1.96482,1.96434,1.96465,265999997.0
2007-01-15 13:15:00,1.9647,1.96501,1.96449,1.96499,273299998.0
2007-01-15 13:20:00,1.96497,1.96542,1.96485,1.96536,271000001.0
2007-01-15 13:25:00,1.9654,1.9657,1.96513,1.9652,374699999.0
2007-01-15 13:30:00,1.96519,1.96554,1.96511,1.96542,254699999.0
2007-01-15 13:35:00,1.96536,1.96539,1.96506,1.96508,333500003.0
2007-01-15 13:40:00,1.96515,1.96561,1.96503,1.96553,345199999.0
2007-01-15 13:45:00,1.9655,1.96564,1.96517,1.96534,403399998.0
2007-01-15 13:50:00,1.96531,1.9655,1.96518,1.96532,232500000.0
2007-01-15 13:55:00,1.96525,1.96531,1.96483,1.965,292699997.0
2007-01-15 14:00:00,1.96512,1.96545,1.96507,1.96545,304699999.0
2007-01-15 14:05:00,1.9654,1.96545,1.965,1.96501,287999999.0
2007-01-15 14:10:00,1.96517,1.96538,1.96496,1.9652,226700004.0
2007-01-15 14:15:00,1.96516,1.96542,1.96487,1.96533,352300000.0
2007-01-15 14:20:00,1.96521,1.96562,1.96515,1.96537,380000004.0
2007-01-15 14:25:00,1.96543,1.96607,1.96543,1.96578,370200004.0
2007-01-15 14:30:00,1.96587,1.96595,1.9657,1.96587,195200001.0
2007-01-15 14:35:00,1.96573,1.9658,1.96553,1.96562,420899996.0
2007-01-15 14:40:00,1.96562,1.96579,1.96541,1.96576,251399999.0
2007-01-15 14:45:00,1.96574,1.96598,1.96564,1.96572,247199998.0
2007-01-15 14:50:00,1.96575,1.96595,1.96555,1.96563,295200000.0
2007-01-15 14:55:00,1.96568,1.96589,1.96526,1.96526,385200002.0
2007-01-15 15:00:00,1.96541,1.96598,1.96541,1.96593,298150002.0
2007-01-15 15:05:00,1.96596,1.96622,1.9656,1.96566,316199997.0
2007-01-15 15:10:00,1.96555,1.96562,1.96512,1.96512,294500002.0
2007-01-15 15:15:00,1.96514,1.96585,1.96514,1.96553,330200002.0
2007-01-15 15:20:00,1.96564,1.96658,1.96564,1.96636,371300002.0
2007-01-15 15:25:00,1.96636,1.96636,1.96599,1.96618,328400002.0
2007-01-15 15:30:00,1.96595,1.96619,1.96579,1.9661,287899999.0
2007-01-15 15:35:00,1.9661,1.9661,1.96553,1.96557,326199997.0
2007-01-15 15:40:00,1.96562,1.96565,1.96476,1.96487,263300000.0
2007-01-15 15:45:00,1.96507,1.96557,1.96495,1.9654,428300001.0
2007-01-15 15:50:00,1.96542,1.96552,1.96535,1.96537,270700001.0
2007-01-15 15:55:00,1.96537,1.96559,1.9651,1.96534,314599998.0
2007-01-15 16:00:00,1.96542,1.96576,1.96537,1.96565,477099999.0
2007-01-15 16:05:00,1.96569,1.9657,1.96536,1.96564,263699999.0
2007-01-15 16:10:00,1.96567,1.96574,1.96545,1.96555,324800003.0
2007-01-15 16:15:00,1.96557,1.96558,1.96532,1.96544,398500003.0
2007-01-15 16:20:00,1.96537,1.96564,1.96532,1.96555,271000002.0
2007-01-15 16:25:00,1.96548,1.96569,1.96521,1.96526,272800000.0
2007-01-15 16:30:00,1.96517,1.96537,1.96506,1.96514,341400000.0
2007-01-15 16:35:00,1.96518,1.96523,1.96497,1.96518,295400002.0
2007-01-15 16:40:00,1.96511,1.96518,1.9642,1.96432,470849999.0
2007-01-15 16:45:00,1.96423,1.96431,1.96398,1.96413,307970001.0
2007-01-15 16:50:00,1.9641,1.96433,1.96345,1.96357,348000000.0
2007-01-15 16:55:00,1.96352,1.96352,1.96235,1.96247,363249998.0
2007-01-15 17:00:00,1.96239,1.96298,1.96239,1.96292,373050002.0
2007-01-15 17:05:00,1.96285,1.9632,1.96285,1.96292,328500002.0
2007-01-15 17:10:00,1.96301,1.96379,1.96301,1.96379,461499999.0
2007-01-15 17:15:00,1.96364,1.96366,1.96332,1.96332,339699997.0
2007-01-15 17:20:00,1.96318,1.96392,1.96316,1.96392,257599997.0
2007-01-15 17:25:00,1.96425,1.96443,1.96356,1.96362,265099995.0
2007-01-15 17:30:00,1.96352,1.96375,1.96347,1.96369,321000001.0
2007-01-15 17:35:00,1.96362,1.96372,1.96348,1.96368,295370002.0
2007-01-15 17:40:00,1.96371,1.96445,1.9637,1.96445,229399999.0
2007-01-15 17:45:00,1.96459,1.96633,1.9645,1.96633,339250000.0
2007-01-15 17:50:00,1.96616,1.96637,1.9656,1.96595,269000000.0
2007-01-15 17:55:00,1.96615,1.96659,1.96606,1.96625,391299999.0
2007-01-15 18:00:00,1.96601,1.96601,1.96502,1.9651,4360469991.0
2007-01-15 18:05:00,1.9651,1.96528,1.96496,1.96525,5333200000.0
2007-01-15 18:10:00,1.9653,1.96575,1.96502,1.96502,3567269996.0
2007-01-15 18:15:00,1.96515,1.96517,1.96444,1.96457,3220499995.0
2007-01-15 18:20:00,1.96463,1.9649,1.96411,1.96447,3638299997.0
2007-01-15 18:25:00,1.96444,1.96468,1.96429,1.96455,3193669996.0
2007-01-15 18:30:00,1.96458,1.96494,1.96448,1.96448,2667820000.0
2007-01-15 18:35:00,1.96446,1.96483,1.96446,1.96475,1158500004.0
2007-01-15 18:40:00,1.9647,1.96479,1.96452,1.96474,1379700002.0
2007-01-15 18:45:00,1.96464,1.96475,1.9641,1.96416,966200003.0
2007-01-15 18:50:00,1.96426,1.96487,1.96423,1.96452,1830249992.0
2007-01-15 18:55:00,1.9646,1.96467,1.96417,1.96417,2488700002.0
2007-01-15 19:00:00,1.96428,1.96444,1.96415,1.96444,1444200001.0
2007-01-15 19:05:00,1.96445,1.96485,1.96437,1.96467,1947300003.0
2007-01-15 19:10:00,1.96462,1.96527,1.9645,1.96515,1343899989.0
2007-01-15 19:15:00,1.96517,1.96523,1.9648,1.96501,1508470001.0
2007-01-15 19:20:00,1.9648,1.96507,1.96471,1.96503,1459600002.0
2007-01-15 19:25:00,1.96506,1.96508,1.96464,1.9647,1676800001.0
2007-01-15 19:30:00,1.96465,1.96475,1.96405,1.9641,1570999990.0
2007-01-15 19:35:00,1.96408,1.96428,1.96383,1.96415,1310799996.0
2007-01-15 19:40:00,1.96412,1.96468,1.96406,1.9645,1533500008.0
2007-01-15 19:45:00,1.96452,1.96486,1.96436,1.96439,1101499994.0
2007-01-15 19:50:00,1.96442,1.96442,1.9638,1.96388,1190799998.0
2007-01-15 19:55:00,1.96381,1.96381,1.96349,1.96371,1202999996.0
2007-01-15 20:00:00,1.96368,1.96377,1.96353,1.9636,853099999.0
2007-01-15 20:05:00,1.96362,1.96392,1.96362,1.96379,1009499996.0
2007-01-15 20:10:00,1.96379,1.96379,1.96343,1.9635,956600002.0
2007-01-15 20:15:00,1.96341,1.96394,1.96341,1.96387,882850001.0
2007-01-15 20:20:00,1.96391,1.96424,1.96388,1.96404,955699995.0
2007-01-15 20:25:00,1.96407,1.96438,1.96404,1.96404,1790699993.0
2007-01-15 20:30:00,1.96385,1.96405,1.96382,1.9639,2420599997.0
2007-01-15 20:35:00,1.9639,1.96395,1.96369,1.96387,981000006.0
2007-01-15 20:40:00,1.9639,1.96403,1.96355,1.96378,1077149999.0
2007-01-15 20:45:00,1.96387,1.96396,1.9636,1.96382,876150003.0
2007-01-15 20:50:00,1.96387,1.96407,1.96374,1.96395,2060100003.0
2007-01-15 20:55:00,1.96398,1.96401,1.96377,1.9639,1945046995.0
2007-01-15 21:00:00,1.9639,1.96402,1.96376,1.96385,1383699997.0
2007-01-15 21:05:00,1.9638,1.96434,1.96376,1.96408,681999998.0
2007-01-15 21:10:00,1.96435,1.96435,1.96411,1.9642,831399999.0
2007-01-15 21:15:00,1.96427,1.96452,1.96347,1.96351,732516993.0
2007-01-15 21:20:00,1.96334,1.96356,1.96316,1.96356,1021399991.0
2007-01-15 21:25:00,1.96355,1.96355,1.96328,1.96343,608699997.0
2007-01-15 21:30:00,1.96343,1.96349,1.96324,1.96326,921300007.0
2007-01-15 21:35:00,1.96332,1.96347,1.96315,1.96332,599199999.0
2007-01-15 21:40:00,1.96329,1.96337,1.96301,1.96323,503100003.0
2007-01-15 21:45:00,1.96332,1.96347,1.96311,1.96338,545700003.0
2007-01-15 21:50:00,1.96335,1.96352,1.96312,1.96335,434599994.0
2007-01-15 21:55:00,1.96337,1.96378,1.96324,1.96347,899649994.0
2007-01-15 22:00:00,1.96357,1.96395,1.96357,1.9639,978899999.0
2007-01-15 22:05:00,1.9639,1.96393,1.96369,1.96387,413999997.0
2007-01-15 22:10:00,1.96378,1.96388,1.96369,1.96388,321400000.0
2007-01-15 22:15:00,1.96394,1.96436,1.9638,1.96417,956200006.0
2007-01-15 22:20:00,1.96416,1.96419,1.9637,1.96385,451499999.0
2007-01-15 22:25:00,1.96382,1.96412,1.96374,1.96404,589600003.0
2007-01-15 22:30:00,1.96386,1.96386,1.96287,1.96287,718399994.0
2007-01-15 22:35:00,1.96291,1.96364,1.96291,1.96355,233599999.0
2007-01-15 22:40:00,1.96352,1.96352,1.96315,1.96323,428750002.0
2007-01-15 22:45:00,1.96323,1.96349,1.96308,1.9631,297399999.0
2007-01-15 22:50:00,1.96309,1.96334,1.96295,1.96333,249699997.0
2007-01-15 22:55:00,1.96337,1.96365,1.96326,1.96357,470200004.0
2007-01-15 23:00:00,1.96366,1.96411,1.96358,1.96406,292799999.0
2007-01-15 23:05:00,1.96419,1.96468,1.96419,1.96452,219200001.0
2007-01-15 23:10:00,1.96446,1.96449,1.9641,1.96441,394599999.0
2007-01-15 23:15:00,1.96438,1.96445,1.9641,1.96418,264099999.0
2007-01-15 23:20:00,1.9643,1.96435,1.96415,1.96435,266100000.0
2007-01-15 23:25:00,1.9643,1.96491,1.9643,1.96483,145146995.0
2007-01-15 23:30:00,1.96486,1.96512,1.96486,1.96491,298800000.0
2007-01-15 23:35:00,1.96497,1.9652,1.96479,1.96493,256000002.0
2007-01-15 23:40:00,1.96479,1.96479,1.96414,1.96417,247799998.0
2007-01-15 23:45:00,1.9641,1.96425,1.96387,1.96409,141200000.0
2007-01-15 23:50:00,1.96407,1.96437,1.96402,1.96433,342899997.0
2007-01-15 23:55:00,1.96432,1.96454,1.96392,1.96428,265199999.0
2007-01-16 00:00:00,1.96415,1.96415,1.96387,1.96411,188899999.0
2007-01-16 00:05:00,1.96409,1.96427,1.96407,1.96407,194300003.0
2007-01-16 00:10:00,1.9641,1.96422,1.96386,1.96395,324600003.0
2007-01-16 00:15:00,1.96398,1.96415,1.96393,1.964,154999998.0
2007-01-16 00:20:00,1.964,1.96425,1.96393,1.96406,289599998.0
2007-01-16 00:25:00,1.96398,1.96424,1.96396,1.96424,271500003.0
2007-01-16 00:30:00,1.96412,1.96412,1.96346,1.96356,135000002.0
2007-01-16 00:35:00,1.96356,1.96372,1.96342,1.96368,159600000.0
2007-01-16 00:40:00,1.96367,1.96398,1.96359,1.96398,245299999.0
2007-01-16 00:45:00,1.96398,1.96418,1.96391,1.96396,388199997.0
2007-01-16 00:50:00,1.9639,1.96426,1.9637,1.96405,183400002.0
2007-01-16 00:55:00,1.96399,1.96404,1.96384,1.96395,296100002.0
2007-01-16 01:00:00,1.96395,1.96405,1.96383,1.96383,331100004.0
2007-01-16 01:05:00,1.96392,1.96467,1.96383,1.96449,279200001.0
2007-01-16 01:10:00,1.96445,1.96479,1.96436,1.96471,156500000.0
2007-01-16 01:15:00,1.96469,1.96473,1.96448,1.9645,232099999.0
2007-01-16 01:20:00,1.9645,1.9646,1.96447,1.9646,98600000.0
2007-01-16 01:25:00,1.96459,1.96476,1.96426,1.96453,464399999.0
2007-01-16 01:30:00,1.9646,1.96474,1.96445,1.96459,241100000.0
2007-01-16 01:35:00,1.96452,1.96473,1.9645,1.96473,254900002.0
2007-01-16 01:40:00,1.96468,1.96468,1.96398,1.96413,284999996.0
2007-01-16 01:45:00,1.96417,1.96437,1.96406,1.96435,281500002.0
2007-01-16 01:50:00,1.96435,1.96437,1.96412,1.96431,303699998.0
2007-01-16 01:55:00,1.96435,1.96435,1.96383,1.96399,227700002.0
2007-01-16 02:00:00,1.96413,1.96415,1.96308,1.96337,230699997.0
2007-01-16 02:05:00,1.96338,1.96356,1.96309,1.96313,298999998.0
2007-01-16 02:10:00,1.96327,1.96335,1.96269,1.96276,295099998.0
2007-01-16 02:15:00,1.96282,1.96295,1.96263,1.96273,276000001.0
2007-01-16 02:20:00,1.96272,1.96272,1.96231,1.96258,319899998.0
2007-01-16 02:25:00,1.96244,1.96262,1.96233,1.96247,327099996.0
2007-01-16 02:30:00,1.96242,1.96264,1.96226,1.96256,250500000.0
2007-01-16 02:35:00,1.96259,1.9628,1.96259,1.96264,253299998.0
2007-01-16 02:40:00,1.96257,1.96282,1.96257,1.9628,313199998.0
2007-01-16 02:45:00,1.96277,1.96295,1.96272,1.9629,172500002.0
2007-01-16 02:50:00,1.96299,1.96317,1.96271,1.96271,398100004.0
2007-01-16 02:55:00,1.96269,1.96289,1.96252,1.96252,341900001.0
2007-01-16 03:00:00,1.96254,1.96281,1.9623,1.96244,358699998.0
2007-01-16 03:05:00,1.96247,1.9629,1.96223,1.9629,264250003.0
2007-01-16 03:10:00,1.96293,1.96329,1.96271,1.96279,320250001.0
2007-01-16 03:15:00,1.96281,1.96283,1.96245,1.9625,243300000.0
2007-01-16 03:20:00,1.96255,1.9628,1.9625,1.96269,181500001.0
2007-01-16 03:25:00,1.9626,1.96275,1.96257,1.9627,273499999.0
2007-01-16 03:30:00,1.96278,1.96287,1.96255,1.96275,257400000.0
2007-01-16 03:35:00,1.9628,1.96292,1.96274,1.96288,216599999.0
2007-01-16 03:40:00,1.96292,1.96292,1.96257,1.96275,288000001.0
2007-01-16 03:45:00,1.96263,1.96284,1.96263,1.96283,220100001.0
2007-01-16 03:50:00,1.96281,1.96285,1.96261,1.96265,270300000.0
2007-01-16 03:55:00,1.96275,1.9635,1.96275,1.9633,256000001.0
2007-01-16 04:00:00,1.96328,1.96332,1.96307,1.9632,159199998.0
2007-01-16 04:05:00,1.9632,1.96325,1.96301,1.96308,392799995.0
2007-01-16 04:10:00,1.96312,1.9633,1.96304,1.96317,202499999.0
2007-01-16 04:15:00,1.96325,1.9634,1.96324,1.96327,220999998.0
2007-01-16 04:20:00,1.9632,1.96353,1.9632,1.96348,309200002.0
2007-01-16 04:25:00,1.96352,1.96372,1.96339,1.96365,314799998.0
2007-01-16 04:30:00,1.96358,1.96411,1.96354,1.9639,311400000.0
2007-01-16 04:35:00,1.96404,1.96411,1.96349,1.96349,267200000.0
2007-01-16 04:40:00,1.96344,1.96375,1.96344,1.9636,269800001.0
2007-01-16 04:45:00,1.96371,1.96407,1.96368,1.9638,190000000.0
2007-01-16 04:50:00,1.96374,1.96378,1.96351,1.96365,240100001.0
2007-01-16 04:55:00,1.96354,1.96397,1.96354,1.96376,277500000.0
2007-01-16 05:00:00,1.96385,1.96418,1.9638,1.96408,125799998.0
2007-01-16 05:05:00,1.96409,1.96413,1.9639,1.96413,181200000.0
2007-01-16 05:10:00,1.9641,1.9641,1.96391,1.96394,253900001.0
2007-01-16 05:15:00,1.96391,1.96396,1.96342,1.9635,262969999.0
2007-01-16 05:20:00,1.96344,1.96369,1.96341,1.96349,327600001.0
2007-01-16 05:25:00,1.96358,1.96374,1.9634,1.96342,255100000.0
2007-01-16 05:30:00,1.96339,1.96362,1.96319,1.96354,258099999.0
2007-01-16 05:35:00,1.9634,1.96372,1.96324,1.96359,236699999.0
2007-01-16 05:40:00,1.96363,1.96385,1.96345,1.96378,398500000.0
2007-01-16 05:45:00,1.96382,1.96385,1.96373,1.9638,198000003.0
2007-01-16 05:50:00,1.96378,1.96398,1.96372,1.96394,292899999.0
2007-01-16 05:55:00,1.96393,1.9644,1.96393,1.96438,240600002.0
2007-01-16 06:00:00,1.96444,1.96455,1.96432,1.96453,227899999.0
2007-01-16 06:05:00,1.9645,1.9647,1.96441,1.9645,227150000.0
2007-01-16 06:10:00,1.9645,1.96455,1.96441,1.96442,141400001.0
2007-01-16 06:15:00,1.9645,1.96466,1.96442,1.9645,212499999.0
2007-01-16 06:20:00,1.96445,1.96469,1.96437,1.96469,375800001.0
2007-01-16 06:25:00,1.9647,1.96475,1.96453,1.96459,208300001.0
2007-01-16 06:30:00,1.96451,1.96465,1.96412,1.96428,248400000.0
2007-01-16 06:35:00,1.96436,1.96445,1.96417,1.96428,250000001.0
2007-01-16 06:40:00,1.96432,1.9647,1.96422,1.96458,315300002.0
2007-01-16 06:45:00,1.96476,1.9651,1.96476,1.9649,283800003.0
2007-01-16 06:50:00,1.96488,1.96513,1.96471,1.96512,287199998.0
2007-01-16 06:55:00,1.96507,1.96511,1.96478,1.96478,182199998.0
2007-01-16 07:00:00,1.96491,1.96492,1.96471,1.9648,241100000.0
2007-01-16 07:05:00,1.96472,1.96475,1.9644,1.9645,261699997.0
2007-01-16 07:10:00,1.96448,1.9646,1.96436,1.96448,369600000.0
2007-01-16 07:15:00,1.96451,1.96452,1.96425,1.96427,321100003.0
2007-01-16 07:20:00,1.96429,1.96465,1.96429,1.9646,259999996.0
2007-01-16 07:25:00,1.96467,1.96499,1.96467,1.9648,260300001.0
2007-01-16 07:30:00,1.96482,1.96492,1.96459,1.96468,271800002.0
2007-01-16 07:35:00,1.96471,1.96475,1.96454,1.96468,272200001.0
2007-01-16 07:40:00,1.96468,1.96559,1.96465,1.96546,300599999.0
2007-01-16 07:45:00,1.96557,1.96618,1.96533,1.96618,305299999.0
2007-01-16 07:50:00,1.96624,1.96629,1.9655,1.96587,355300001.0
2007-01-16 07:55:00,1.96588,1.96618,1.96585,1.96601,155199998.0
2007-01-16 08:00:00,1.96595,1.96601,1.96497,1.96513,271800001.0
2007-01-16 08:05:00,1.96512,1.96514,1.96484,1.96502,337399998.0
2007-01-16 08:10:00,1.965,1.96528,1.9647,1.96489,358499998.0
2007-01-16 08:15:00,1.96488,1.96495,1.96473,1.96495,243099999.0
2007-01-16 08:20:00,1.96498,1.96503,1.96477,1.96487,186500000.0
2007-01-16 08:25:00,1.96478,1.96497,1.96465,1.96497,271700000.0
2007-01-16 08:30:00,1.965,1.96577,1.96495,1.96577,305899997.0
2007-01-16 08:35:00,1.96601,1.9661,1.96575,1.96575,228999999.0
2007-01-16 08:40:00,1.96568,1.96581,1.96545,1.96548,269600001.0
2007-01-16 08:45:00,1.96553,1.96583,1.96546,1.96572,334599999.0
2007-01-16 08:50:00,1.96571,1.96604,1.96571,1.96572,416300000.0
2007-01-16 08:55:00,1.96582,1.96597,1.96553,1.96562,472100004.0
2007-01-16 09:00:00,1.96562,1.96567,1.96519,1.96543,260500000.0
2007-01-16 09:05:00,1.96554,1.96743,1.96554,1.96743,370400006.0
2007-01-16 09:10:00,1.96755,1.96755,1.96685,1.96719,299599997.0
2007-01-16 09:15:00,1.96712,1.96717,1.96627,1.96663,285700001.0
2007-01-16 09:20:00,1.96664,1.96674,1.96637,1.96637,221200000.0
2007-01-16 09:25:00,1.96613,1.96675,1.96613,1.96667,229500000.0
2007-01-16 09:30:00,1.96661,1.96729,1.96661,1.96717,261600001.0
2007-01-16 09:35:00,1.96707,1.96811,1.96707,1.96795,407296994.0
2007-01-16 09:40:00,1.9679,1.96851,1.96789,1.96821,358800000.0
2007-01-16 09:45:00,1.968,1.968,1.96747,1.96795,220599999.0
2007-01-16 09:50:00,1.96802,1.96802,1.96715,1.9676,298500000.0
2007-01-16 09:55:00,1.96761,1.96761,1.96707,1.96708,429899999.0
2007-01-16 10:00:00,1.96698,1.96738,1.96688,1.96691,249899999.0
2007-01-16 10:05:00,1.96692,1.96737,1.96686,1.96708,288500000.0
2007-01-16 10:10:00,1.96706,1.96751,1.96703,1.96751,314900002.0
2007-01-16 10:15:00,1.96752,1.96755,1.96651,1.9667,197400000.0
2007-01-16 10:20:00,1.96667,1.96669,1.96612,1.96623,295300001.0
2007-01-16 10:25:00,1.9661,1.96632,1.96603,1.96632,231300002.0
2007-01-16 10:30:00,1.9663,1.96659,1.9662,1.96653,303000002.0
2007-01-16 10:35:00,1.9665,1.96679,1.96635,1.96664,339900002.0
2007-01-16 10:40:00,1.96669,1.96673,1.96644,1.9665,448600005.0
2007-01-16 10:45:00,1.9665,1.9666,1.96621,1.96648,290400004.0
2007-01-16 10:50:00,1.96643,1.96708,1.96626,1.96662,235099997.0
2007-01-16 10:55:00,1.96654,1.9668,1.96523,1.96523,356299997.0
2007-01-16 11:00:00,1.96496,1.96608,1.9648,1.96584,416200000.0
2007-01-16 11:05:00,1.96598,1.96694,1.96598,1.96641,331200000.0
2007-01-16 11:10:00,1.96638,1.96682,1.96637,1.96652,363100004.0
2007-01-16 11:15:00,1.96644,1.96744,1.96644,1.96731,237399998.0
2007-01-16 11:20:00,1.96726,1.96762,1.967,1.96721,290699999.0
2007-01-16 11:25:00,1.96705,1.968,1.96705,1.968,300899998.0
2007-01-16 11:30:00,1.96826,1.9702,1.9674,1.96788,406999992.0
2007-01-16 11:35:00,1.96796,1.96862,1.96561,1.96575,448100003.0
2007-01-16 11:40:00,1.96582,1.96608,1.96478,1.96527,383499999.0
2007-01-16 11:45:00,1.96537,1.96556,1.96493,1.9653,419300003.0
2007-01-16 11:50:00,1.96536,1.9658,1.96514,1.96544,389099995.0
2007-01-16 11:55:00,1.96553,1.96617,1.96532,1.96573,444100000.0
2007-01-16 12:00:00,1.96605,1.96644,1.9641,1.9641,408850002.0
2007-01-16 12:05:00,1.96396,1.96414,1.9629,1.96299,233550001.0
2007-01-16 12:10:00,1.96303,1.96423,1.96298,1.96399,285900000.0
2007-01-16 12:15:00,1.96391,1.96453,1.96386,1.9644,414300001.0
2007-01-16 12:20:00,1.96442,1.96643,1.96437,1.96607,277199999.0
2007-01-16 12:25:00,1.96614,1.96628,1.96553,1.9657,329699997.0
2007-01-16 12:30:00,1.96571,1.96607,1.96569,1.96573,447799999.0
2007-01-16 12:35:00,1.96576,1.96576,1.96536,1.96554,214300000.0
2007-01-16 12:40:00,1.96558,1.96584,1.96547,1.96565,305499999.0
2007-01-16 12:45:00,1.96553,1.96553,1.96478,1.96492,208999999.0
2007-01-16 12:50:00,1.96486,1.96598,1.96472,1.96591,295699997.0
2007-01-16 12:55:00,1.96582,1.96599,1.96557,1.96587,390000001.0
2007-01-16 13:00:00,1.96583,1.96643,1.96583,1.96594,326170000.0
2007-01-16 13:05:00,1.96598,1.9668,1.96598,1.96677,407200001.0
2007-01-16 13:10:00,1.96667,1.96669,1.96631,1.96631,294200003.0
2007-01-16 13:15:00,1.96634,1.96672,1.96634,1.96666,285899999.0
2007-01-16 13:20:00,1.96663,1.9677,1.96663,1.96769,267900001.0
2007-01-16 13:25:00,1.96789,1.96802,1.96759,1.9678,367299998.0
2007-01-16 13:30:00,1.96764,1.96781,1.96748,1.96752,341099999.0
2007-01-16 13:35:00,1.96755,1.96775,1.96729,1.96745,389999997.0
2007-01-16 13:40:00,1.96749,1.96769,1.96725,1.96749,427099997.0
2007-01-16 13:45:00,1.96738,1.96748,1.96715,1.96727,377699996.0
2007-01-16 13:50:00,1.96728,1.96744,1.96705,1.96742,283400000.0
2007-01-16 13:55:00,1.96738,1.96752,1.9668,1.9668,310199996.0
2007-01-16 14:00:00,1.96686,1.96712,1.96638,1.96646,305599999.0
2007-01-16 14:05:00,1.96645,1.96682,1.96645,1.96651,191500001.0
2007-01-16 14:10:00,1.96646,1.9666,1.96623,1.96628,350099997.0
2007-01-16 14:15:00,1.96625,1.96702,1.9662,1.96697,283799999.0
2007-01-16 14:20:00,1.96694,1.96776,1.96676,1.96768,313599996.0
2007-01-16 14:25:00,1.96772,1.96789,1.96721,1.96727,305370001.0
2007-01-16 14:30:00,1.96731,1.96731,1.96667,1.96702,313999999.0
2007-01-16 14:35:00,1.96699,1.9671,1.96633,1.96642,374599996.0
2007-01-16 14:40:00,1.96638,1.9666,1.96603,1.9666,263399999.0
2007-01-16 14:45:00,1.96662,1.96739,1.96662,1.96707,383599998.0
2007-01-16 14:50:00,1.96713,1.96713,1.96631,1.96631,285749998.0
2007-01-16 14:55:00,1.96635,1.96701,1.96621,1.96682,313400003.0
2007-01-16 15:00:00,1.96693,1.96708,1.96672,1.9669,332999999.0
2007-01-16 15:05:00,1.96687,1.96699,1.96565,1.96569,322399997.0
2007-01-16 15:10:00,1.9656,1.9656,1.96465,1.96469,325399999.0
2007-01-16 15:15:00,1.96473,1.96507,1.96462,1.96494,395500003.0
2007-01-16 15:20:00,1.96495,1.965,1.96425,1.96462,302200001.0
2007-01-16 15:25:00,1.96465,1.96479,1.96455,1.96462,387999999.0
2007-01-16 15:30:00,1.96504,1.96661,1.96504,1.9666,344900000.0
2007-01-16 15:35:00,1.9667,1.96674,1.96591,1.96601,517749998.0
2007-01-16 15:40:00,1.96605,1.96667,1.96592,1.9665,385099999.0
2007-01-16 15:45:00,1.96658,1.96669,1.9662,1.96646,358899998.0
2007-01-16 15:50:00,1.96645,1.96676,1.96628,1.96655,295099999.0
2007-01-16 15:55:00,1.9666,1.9666,1.96537,1.96541,405999998.0
2007-01-16 16:00:00,1.96563,1.96608,1.96535,1.96595,424900005.0
2007-01-16 16:05:00,1.96592,1.96722,1.9659,1.96663,343999998.0
2007-01-16 16:10:00,1.96655,1.9667,1.96546,1.96563,409800000.0
2007-01-16 16:15:00,1.96563,1.96619,1.96551,1.96589,433800000.0
2007-01-16 16:20:00,1.96584,1.96593,1.96477,1.96485,407900002.0
2007-01-16 16:25:00,1.96471,1.96471,1.96364,1.96438,339399995.0
2007-01-16 16:30:00,1.96437,1.96509,1.96375,1.96475,381299998.0
2007-01-16 16:35:00,1.96459,1.96459,1.96358,1.96358,243400002.0
2007-01-16 16:40:00,1.96347,1.96367,1.96325,1.96361,287099999.0
2007-01-16 16:45:00,1.96369,1.96402,1.96352,1.96402,349799999.0
2007-01-16 16:50:00,1.96403,1.96403,1.96147,1.96176,324300000.0
2007-01-16 16:55:00,1.96173,1.9622,1.96128,1.96145,329799997.0
2007-01-16 17:00:00,1.96133,1.96158,1.96123,1.96148,438100001.0
2007-01-16 17:05:00,1.96155,1.9617,1.96077,1.96077,388600001.0
2007-01-16 17:10:00,1.96077,1.96176,1.96058,1.96161,321400000.0
2007-01-16 17:15:00,1.96144,1.9615,1.96108,1.9615,310499998.0
2007-01-16 17:20:00,1.96143,1.96145,1.96059,1.9606,291500001.0
2007-01-16 17:25:00,1.96054,1.96074,1.9602,1.96046,328749996.0
2007-01-16 17:30:00,1.96049,1.96116,1.96048,1.96076,230799999.0
2007-01-16 17:35:00,1.96073,1.96073,1.959,1.95913,231300001.0
2007-01-16 17:40:00,1.95928,1.96109,1.95928,1.96105,353600001.0
2007-01-16 17:45:00,1.96103,1.96148,1.96073,1.96114,368000004.0
2007-01-16 17:50:00,1.96126,1.9618,1.96126,1.96155,284400000.0
2007-01-16 17:55:00,1.96137,1.96149,1.96063,1.96069,265199998.0
2007-01-16 18:00:00,1.96085,1.9609,1.96023,1.9607,4328300005.0
2007-01-16 18:05:00,1.96067,1.96098,1.95978,1.96014,4785246983.0
2007-01-16 18:10:00,1.96018,1.96075,1.95995,1.96062,3468840000.0
2007-01-16 18:15:00,1.96068,1.96133,1.96067,1.96126,3333500000.0
2007-01-16 18:20:00,1.96128,1.96216,1.96122,1.96168,3338700012.0
2007-01-16 18:25:00,1.9616,1.96361,1.96155,1.96361,3118249985.0
2007-01-16 18:30:00,1.96359,1.96359,1.96158,1.9616,2818499993.0
2007-01-16 18:35:00,1.96155,1.96172,1.96112,1.96138,975099999.0
2007-01-16 18:40:00,1.96136,1.96164,1.96106,1.9613,1269800007.0
2007-01-16 18:45:00,1.96123,1.9613,1.96034,1.96034,1041099995.0
2007-01-16 18:50:00,1.96023,1.96042,1.95977,1.96026,1897299995.0
2007-01-16 18:55:00,1.96026,1.96047,1.95997,1.96026,2672799999.0
2007-01-16 19:00:00,1.96026,1.96039,1.95956,1.95957,1758369992.0
2007-01-16 19:05:00,1.95957,1.95984,1.95919,1.95953,1763149995.0
2007-01-16 19:10:00,1.95951,1.9603,1.95944,1.96025,1272200001.0
2007-01-16 19:15:00,1.96037,1.96047,1.95993,1.96044,1296649999.0
2007-01-16 19:20:00,1.96031,1.9605,1.95965,1.95991,1476199997.0
2007-01-16 19:25:00,1.95997,1.96051,1.9599,1.96032,1834500007.0
2007-01-16 19:30:00,1.96032,1.96047,1.9602,1.96037,1711747001.0
2007-01-16 19:35:00,1.96055,1.96148,1.96055,1.96137,1129799999.0
2007-01-16 19:40:00,1.96132,1.96149,1.96122,1.96125,1657799994.0
2007-01-16 19:45:00,1.96127,1.96153,1.96122,1.96137,1135450001.0
2007-01-16 19:50:00,1.96139,1.96202,1.96129,1.9619,1075399999.0
2007-01-16 19:55:00,1.96185,1.96201,1.96141,1.96141,1340300003.0
2007-01-16 20:00:00,1.96137,1.96183,1.96137,1.9617,873200000.0
2007-01-16 20:05:00,1.96163,1.96169,1.96132,1.9615,1006399997.0
2007-01-16 20:10:00,1.96152,1.96164,1.96141,1.96141,978366997.0
2007-01-16 20:15:00,1.96141,1.9616,1.96141,1.96148,1043200002.0
2007-01-16 20:20:00,1.96143,1.96162,1.96137,1.96148,1133349996.0
2007-01-16 20:25:00,1.96144,1.96148,1.96062,1.96097,1694800006.0
2007-01-16 20:30:00,1.96102,1.96136,1.96098,1.96136,2703799995.0
2007-01-16 20:35:00,1.96141,1.96153,1.96129,1.96146,883146991.0
2007-01-16 20:40:00,1.9615,1.96154,1.96118,1.96118,890050001.0
2007-01-16 20:45:00,1.96113,1.96134,1.96103,1.9613,847300005.0
2007-01-16 20:50:00,1.96128,1.96136,1.96078,1.96087,2012100001.0
2007-01-16 20:55:00,1.9609,1.96095,1.96045,1.96051,2125870010.0
2007-01-16 21:00:00,1.9605,1.9609,1.96042,1.9609,1397799995.0
2007-01-16 21:05:00,1.96091,1.96106,1.96082,1.96101,697600000.0
2007-01-16 21:10:00,1.96105,1.96111,1.96085,1.96102,981469999.0
2007-01-16 21:15:00,1.96108,1.96145,1.96095,1.96143,685870001.0
2007-01-16 21:20:00,1.96143,1.96158,1.96128,1.96158,924150005.0
2007-01-16 21:25:00,1.96158,1.96174,1.9615,1.96166,657799996.0
2007-01-16 21:30:00,1.96178,1.96204,1.96166,1.96194,822899996.0
2007-01-16 21:35:00,1.96195,1.96206,1.96175,1.96197,451299999.0
2007-01-16 21:40:00,1.9619,1.9621,1.96184,1.96203,720100001.0
2007-01-16 21:45:00,1.96201,1.96203,1.96186,1.9619,506570001.0
2007-01-16 21:50:00,1.9619,1.96196,1.96171,1.96175,373099999.0
2007-01-16 21:55:00,1.9618,1.96236,1.9618,1.96217,871300004.0
2007-01-16 22:00:00,1.96222,1.9623,1.962,1.96217,914000002.0
2007-01-16 22:05:00,1.96218,1.96227,1.96196,1.962,276199997.0
2007-01-16 22:10:00,1.96197,1.96202,1.96182,1.96198,321300001.0
2007-01-16 22:15:00,1.96209,1.96216,1.9616,1.96165,862499999.0
2007-01-16 22:20:00,1.96166,1.96173,1.96146,1.9616,522000001.0
2007-01-16 22:25:00,1.96166,1.96181,1.96151,1.96158,505600001.0
2007-01-16 22:30:00,1.96158,1.96169,1.96137,1.9614,775900005.0
2007-01-16 22:35:00,1.96148,1.96176,1.96137,1.96164,272499999.0
2007-01-16 22:40:00,1.96162,1.96184,1.9616,1.96164,420499999.0
2007-01-16 22:45:00,1.96158,1.96175,1.96146,1.96155,414199999.0
2007-01-16 22:50:00,1.96153,1.96165,1.96113,1.96127,247000000.0
2007-01-16 22:55:00,1.96125,1.96133,1.96102,1.96105,380300000.0
2007-01-16 23:00:00,1.96077,1.96111,1.96077,1.96101,200500002.0
2007-01-16 23:05:00,1.96105,1.96115,1.96094,1.96108,281070000.0
2007-01-16 23:10:00,1.9611,1.96117,1.96078,1.96096,365200000.0
2007-01-16 23:15:00,1.961,1.96115,1.96074,1.96108,272499998.0
2007-01-16 23:20:00,1.96112,1.96121,1.96093,1.96113,285500004.0
2007-01-16 23:25:00,1.961,1.9613,1.96084,1.96117,265200001.0
2007-01-16 23:30:00,1.96124,1.96139,1.9612,1.96123,261899997.0
2007-01-16 23:35:00,1.96119,1.96135,1.96112,1.96126,225599999.0
2007-01-16 23:40:00,1.96122,1.96146,1.96113,1.96143,220500001.0
2007-01-16 23:45:00,1.96153,1.96153,1.96109,1.96109,160850001.0
2007-01-16 23:50:00,1.96112,1.96122,1.96099,1.96102,326600003.0
2007-01-16 23:55:00,1.96104,1.96128,1.96092,1.96128,287799997.0
2007-01-17 00:00:00,1.9608,1.96118,1.9608,1.9611,250100000.0
2007-01-17 00:05:00,1.96115,1.96115,1.96033,1.96045,256949997.0
2007-01-17 00:10:00,1.96061,1.96075,1.96048,1.96068,169899999.0
2007-01-17 00:15:00,1.96055,1.96084,1.96051,1.96062,201200003.0
2007-01-17 00:20:00,1.96058,1.9607,1.96044,1.96044,216499999.0
2007-01-17 00:25:00,1.9603,1.96045,1.9601,1.96024,291100001.0
2007-01-17 00:30:00,1.96003,1.96015,1.95995,1.96012,182000001.0
2007-01-17 00:35:00,1.96023,1.96075,1.96023,1.96075,162600001.0
2007-01-17 00:40:00,1.96065,1.96077,1.96052,1.96068,247999999.0
2007-01-17 00:45:00,1.96038,1.96082,1.96038,1.96075,276100000.0
2007-01-17 00:50:00,1.96075,1.96092,1.96065,1.96074,291600002.0
2007-01-17 00:55:00,1.96069,1.96078,1.96055,1.96061,311200001.0
2007-01-17 01:00:00,1.96068,1.96077,1.96057,1.96068,261899997.0
2007-01-17 01:05:00,1.96073,1.96075,1.9606,1.96072,175300000.0
2007-01-17 01:10:00,1.96068,1.96068,1.96035,1.96047,156000001.0
2007-01-17 01:15:00,1.96042,1.96062,1.96035,1.96045,197400000.0
2007-01-17 01:20:00,1.96051,1.96065,1.96037,1.96059,160299999.0
2007-01-17 01:25:00,1.96059,1.96082,1.96049,1.96073,297900002.0
2007-01-17 01:30:00,1.96077,1.96078,1.96028,1.96057,289000000.0
2007-01-17 01:35:00,1.96055,1.96079,1.96015,1.96027,244400004.0
2007-01-17 01:40:00,1.96021,1.96052,1.96018,1.96018,329699997.0
2007-01-17 01:45:00,1.96019,1.9604,1.96019,1.9604,206000000.0
2007-01-17 01:50:00,1.96041,1.96053,1.96022,1.96036,285649999.0
2007-01-17 01:55:00,1.96041,1.96069,1.96016,1.96069,254000001.0
2007-01-17 02:00:00,1.96068,1.96132,1.96067,1.96132,219199999.0
2007-01-17 02:05:00,1.96135,1.96153,1.96109,1.96109,154799998.0
2007-01-17 02:10:00,1.96113,1.9615,1.961,1.96147,329599996.0
2007-01-17 02:15:00,1.9615,1.96155,1.96124,1.96152,246300001.0
2007-01-17 02:20:00,1.96153,1.96175,1.96141,1.96162,247000000.0
2007-01-17 02:25:00,1.9615,1.96163,1.96126,1.96142,194800000.0
2007-01-17 02:30:00,1.96139,1.96154,1.96108,1.96154,363099999.0
2007-01-17 02:35:00,1.96154,1.96156,1.96122,1.96133,301299998.0
2007-01-17 02:40:00,1.9613,1.96132,1.96114,1.96125,298699996.0
2007-01-17 02:45:00,1.96123,1.96128,1.96105,1.96107,171500000.0
2007-01-17 02:50:00,1.96122,1.96128,1.96098,1.96121,354299998.0
2007-01-17 02:55:00,1.96115,1.96126,1.96083,1.96083,246446994.0
2007-01-17 03:00:00,1.96093,1.96138,1.96093,1.96135,222400001.0
2007-01-17 03:05:00,1.96126,1.96159,1.96126,1.96137,211499998.0
2007-01-17 03:10:00,1.96132,1.96138,1.96109,1.96138,303799996.0
2007-01-17 03:15:00,1.96143,1.96143,1.96104,1.96104,245300004.0
2007-01-17 03:20:00,1.96107,1.96128,1.96103,1.96125,153900000.0
2007-01-17 03:25:00,1.9612,1.96133,1.96113,1.96133,190600002.0
2007-01-17 03:30:00,1.96115,1.96131,1.96106,1.96111,203699999.0
2007-01-17 03:35:00,1.96114,1.96115,1.96088,1.96088,195199997.0
2007-01-17 03:40:00,1.96102,1.96102,1.96053,1.96087,191069999.0
2007-01-17 03:45:00,1.96061,1.96088,1.96054,1.96075,380800004.0
2007-01-17 03:50:00,1.9607,1.96079,1.96068,1.9607,262700001.0
2007-01-17 03:55:00,1.9607,1.96078,1.96065,1.96078,285399997.0
2007-01-17 04:00:00,1.96075,1.96075,1.96039,1.96047,97399999.0
2007-01-17 04:05:00,1.96046,1.96067,1.96035,1.96046,409699996.0
2007-01-17 04:10:00,1.96042,1.9607,1.96042,1.96045,336200000.0
2007-01-17 04:15:00,1.96058,1.96086,1.96054,1.9607,335900000.0
2007-01-17 04:20:00,1.9607,1.961,1.9607,1.96072,202300001.0
2007-01-17 04:25:00,1.96073,1.96081,1.96061,1.9607,244399999.0
2007-01-17 04:30:00,1.96065,1.96074,1.96042,1.9607,265800000.0
2007-01-17 04:35:00,1.96063,1.96095,1.96063,1.96086,200899999.0
2007-01-17 04:40:00,1.96098,1.96098,1.96079,1.96082,206800002.0
2007-01-17 04:45:00,1.96094,1.96106,1.96077,1.96082,281799998.0
2007-01-17 04:50:00,1.96082,1.96091,1.96072,1.96087,156399998.0
2007-01-17 04:55:00,1.9609,1.96113,1.96071,1.96102,330799999.0
2007-01-17 05:00:00,1.96107,1.96125,1.961,1.96114,381799999.0
2007-01-17 05:05:00,1.96123,1.96125,1.96109,1.9612,209200001.0
2007-01-17 05:10:00,1.96125,1.96135,1.96112,1.96112,189650003.0
2007-01-17 05:15:00,1.96111,1.96125,1.96103,1.96123,354199997.0
2007-01-17 05:20:00,1.96117,1.96125,1.96086,1.96089,244950003.0
2007-01-17 05:25:00,1.96091,1.96102,1.96065,1.9607,209200003.0
2007-01-17 05:30:00,1.96068,1.96087,1.96038,1.96074,301500003.0
2007-01-17 05:35:00,1.96066,1.96074,1.96035,1.96067,182700001.0
2007-01-17 05:40:00,1.96078,1.96093,1.96068,1.96076,188000001.0
2007-01-17 05:45:00,1.96082,1.96086,1.96047,1.9607,377800004.0
2007-01-17 05:50:00,1.96066,1.96083,1.96059,1.96068,234600000.0
2007-01-17 05:55:00,1.9606,1.96087,1.9606,1.9608,177100000.0
2007-01-17 06:00:00,1.96088,1.96135,1.96073,1.96134,261299998.0
2007-01-17 06:05:00,1.96152,1.96176,1.96138,1.9615,497599998.0
2007-01-17 06:10:00,1.96152,1.96173,1.9614,1.96166,191500000.0
2007-01-17 06:15:00,1.96155,1.9617,1.96128,1.96153,355400002.0
2007-01-17 06:20:00,1.96147,1.96157,1.96132,1.96147,338799999.0
2007-01-17 06:25:00,1.96155,1.96159,1.96125,1.96137,251899999.0
2007-01-17 06:30:00,1.96127,1.96133,1.96105,1.9612,339799995.0
2007-01-17 06:35:00,1.9612,1.96129,1.96113,1.96129,180449997.0
2007-01-17 06:40:00,1.96132,1.96132,1.96118,1.96128,148300003.0
2007-01-17 06:45:00,1.96128,1.96131,1.9611,1.96114,205800001.0
2007-01-17 06:50:00,1.96122,1.96129,1.96095,1.96109,252900001.0
2007-01-17 06:55:00,1.96113,1.96123,1.96089,1.96099,167800000.0
2007-01-17 07:00:00,1.96105,1.96107,1.96061,1.96099,264546992.0
2007-01-17 07:05:00,1.96094,1.96114,1.96086,1.96114,211700000.0
2007-01-17 07:10:00,1.96113,1.96121,1.96098,1.96102,180200000.0
2007-01-17 07:15:00,1.96107,1.96132,1.9609,1.96116,178399999.0
2007-01-17 07:20:00,1.96123,1.96142,1.96115,1.96115,207600003.0
2007-01-17 07:25:00,1.96129,1.96133,1.96118,1.96133,307300000.0
2007-01-17 07:30:00,1.96139,1.96154,1.96135,1.9615,316699996.0
2007-01-17 07:35:00,1.96156,1.96184,1.96149,1.9617,511299997.0
2007-01-17 07:40:00,1.96169,1.96192,1.96156,1.96177,218999997.0
2007-01-17 07:45:00,1.96173,1.96189,1.96154,1.96183,241999998.0
2007-01-17 07:50:00,1.96172,1.96182,1.96165,1.96165,278399997.0
2007-01-17 07:55:00,1.9616,1.96174,1.96151,1.96167,143300000.0
2007-01-17 08:00:00,1.96163,1.96183,1.96159,1.96172,255899999.0
2007-01-17 08:05:00,1.96169,1.96272,1.96154,1.96261,386300000.0
2007-01-17 08:10:00,1.96262,1.96277,1.96253,1.96259,371899999.0
2007-01-17 08:15:00,1.96253,1.96278,1.9624,1.9627,374900003.0
2007-01-17 08:20:00,1.96296,1.96339,1.96282,1.96305,382800002.0
2007-01-17 08:25:00,1.96296,1.96308,1.96269,1.9628,431499997.0
2007-01-17 08:30:00,1.96261,1.96276,1.96222,1.96222,336900000.0
2007-01-17 08:35:00,1.96233,1.96233,1.96212,1.96213,198199999.0
2007-01-17 08:40:00,1.96211,1.96267,1.96211,1.96265,372599996.0
2007-01-17 08:45:00,1.96275,1.96346,1.9626,1.96343,228000001.0
2007-01-17 08:50:00,1.96333,1.96358,1.96333,1.9635,238000000.0
2007-01-17 08:55:00,1.9634,1.96358,1.96315,1.96315,228149999.0
2007-01-17 09:00:00,1.96304,1.96307,1.96231,1.9626,260900001.0
2007-01-17 09:05:00,1.96288,1.96349,1.96257,1.96322,350800005.0
2007-01-17 09:10:00,1.96331,1.96345,1.96248,1.96345,341799998.0
2007-01-17 09:15:00,1.96336,1.96355,1.9624,1.96267,265300000.0
2007-01-17 09:20:00,1.96271,1.96309,1.96263,1.96285,274700000.0
2007-01-17 09:25:00,1.96285,1.96397,1.96261,1.96397,330999998.0
2007-01-17 09:30:00,1.96402,1.96423,1.96378,1.96412,227900000.0
2007-01-17 09:35:00,1.96403,1.96456,1.96383,1.9645,240199998.0
2007-01-17 09:40:00,1.96454,1.96501,1.96426,1.96431,252800001.0
2007-01-17 09:45:00,1.96425,1.96428,1.96357,1.96395,431900005.0
2007-01-17 09:50:00,1.96391,1.96425,1.96372,1.96424,270899999.0
2007-01-17 09:55:00,1.96427,1.96448,1.96399,1.96443,221099998.0
2007-01-17 10:00:00,1.96465,1.96554,1.96455,1.96503,349499999.0
2007-01-17 10:05:00,1.96502,1.96517,1.96454,1.96494,204649999.0
2007-01-17 10:10:00,1.96493,1.96551,1.96493,1.96539,373650001.0
2007-01-17 10:15:00,1.96537,1.96578,1.96533,1.96563,211799998.0
2007-01-17 10:20:00,1.9656,1.96565,1.96541,1.96565,356099999.0
2007-01-17 10:25:00,1.96567,1.96579,1.96513,1.96527,340899998.0
2007-01-17 10:30:00,1.96538,1.96556,1.96507,1.96556,265899997.0
2007-01-17 10:35:00,1.96562,1.96616,1.9655,1.96601,429000005.0
2007-01-17 10:40:00,1.96618,1.96646,1.96554,1.96577,411400006.0
2007-01-17 10:45:00,1.96572,1.96644,1.96572,1.96605,204800001.0
2007-01-17 10:50:00,1.96607,1.9661,1.96532,1.96597,256100001.0
2007-01-17 10:55:00,1.96595,1.966,1.96517,1.96519,441399997.0
2007-01-17 11:00:00,1.9652,1.96566,1.96484,1.96536,320500000.0
2007-01-17 11:05:00,1.96542,1.96597,1.96542,1.96581,285649998.0
2007-01-17 11:10:00,1.96583,1.96605,1.96577,1.96594,259299999.0
2007-01-17 11:15:00,1.96595,1.9664,1.96593,1.96637,355599999.0
2007-01-17 11:20:00,1.96648,1.96656,1.96613,1.96613,253700001.0
2007-01-17 11:25:00,1.96597,1.96612,1.96596,1.96598,229300001.0
2007-01-17 11:30:00,1.96593,1.96595,1.96433,1.96438,302000000.0
2007-01-17 11:35:00,1.96425,1.96447,1.96398,1.96436,238300000.0
2007-01-17 11:40:00,1.96449,1.96465,1.96372,1.96401,291099999.0
2007-01-17 11:45:00,1.9641,1.96446,1.96406,1.96411,424199999.0
2007-01-17 11:50:00,1.96408,1.96451,1.96401,1.96443,413299997.0
2007-01-17 11:55:00,1.96453,1.96468,1.96444,1.96457,276299997.0
2007-01-17 12:00:00,1.96454,1.9655,1.96454,1.9655,396499997.0
2007-01-17 12:05:00,1.96562,1.96609,1.96551,1.96594,371349998.0
2007-01-17 12:10:00,1.9658,1.96587,1.96534,1.9654,336099993.0
2007-01-17 12:15:00,1.96549,1.966,1.96546,1.96591,135900000.0
2007-01-17 12:20:00,1.96599,1.96626,1.96589,1.96606,330299997.0
2007-01-17 12:25:00,1.96603,1.96626,1.96584,1.9661,371400001.0
2007-01-17 12:30:00,1.96607,1.967,1.96601,1.96652,332300000.0
2007-01-17 12:35:00,1.96663,1.96753,1.96663,1.96714,253299999.0
2007-01-17 12:40:00,1.96709,1.96709,1.96648,1.96656,355000003.0
2007-01-17 12:45:00,1.96645,1.96645,1.96513,1.96515,339700003.0
2007-01-17 12:50:00,1.96514,1.96542,1.96493,1.96504,252400002.0
2007-01-17 12:55:00,1.96504,1.9654,1.96498,1.96525,259399999.0
2007-01-17 13:00:00,1.96542,1.96618,1.96532,1.96609,364699997.0
2007-01-17 13:05:00,1.96603,1.96606,1.96537,1.96562,297099998.0
2007-01-17 13:10:00,1.96559,1.96592,1.96559,1.96569,245299999.0
2007-01-17 13:15:00,1.96581,1.96611,1.96577,1.96604,253799998.0
2007-01-17 13:20:00,1.96599,1.966,1.96517,1.96556,288800001.0
2007-01-17 13:25:00,1.9656,1.96597,1.96551,1.9656,341899999.0
2007-01-17 13:30:00,1.96558,1.96572,1.9654,1.96542,314400003.0
2007-01-17 13:35:00,1.96544,1.96611,1.96536,1.96603,437600000.0
2007-01-17 13:40:00,1.96617,1.96619,1.96568,1.96595,411900001.0
2007-01-17 13:45:00,1.96589,1.96602,1.9657,1.96591,313199998.0
2007-01-17 13:50:00,1.96595,1.96611,1.96589,1.9659,243599998.0
2007-01-17 13:55:00,1.96585,1.96609,1.96569,1.96573,321600000.0
2007-01-17 14:00:00,1.96569,1.96589,1.96558,1.96577,296300001.0
2007-01-17 14:05:00,1.96569,1.96581,1.96543,1.96559,187300001.0
2007-01-17 14:10:00,1.9657,1.96633,1.96549,1.96633,258400001.0
2007-01-17 14:15:00,1.96634,1.96634,1.96575,1.96595,208999996.0
2007-01-17 14:20:00,1.96583,1.96662,1.96582,1.96655,197900002.0
2007-01-17 14:25:00,1.96662,1.96707,1.96662,1.96693,350100002.0
2007-01-17 14:30:00,1.96697,1.96702,1.96655,1.96665,353000002.0
2007-01-17 14:35:00,1.96658,1.96662,1.96623,1.96629,187600000.0
2007-01-17 14:40:00,1.96625,1.96629,1.96591,1.966,290300002.0
2007-01-17 14:45:00,1.96595,1.96608,1.96568,1.96608,361399999.0
2007-01-17 14:50:00,1.9661,1.96619,1.96555,1.96607,259500000.0
2007-01-17 14:55:00,1.96608,1.9664,1.966,1.96603,433299996.0
2007-01-17 15:00:00,1.96594,1.96613,1.96517,1.96517,179500000.0
2007-01-17 15:05:00,1.96504,1.96506,1.96435,1.96464,333000001.0
2007-01-17 15:10:00,1.96472,1.96502,1.96472,1.965,299400003.0
2007-01-17 15:15:00,1.96503,1.96603,1.96503,1.96601,319999998.0
2007-01-17 15:20:00,1.96615,1.9671,1.96608,1.96696,306199998.0
2007-01-17 15:25:00,1.96707,1.96722,1.96651,1.96652,346199996.0
2007-01-17 15:30:00,1.9659,1.96606,1.96447,1.96507,361300000.0
2007-01-17 15:35:00,1.96541,1.96598,1.96539,1.96558,291500001.0
2007-01-17 15:40:00,1.96577,1.96691,1.96577,1.96685,347200001.0
2007-01-17 15:45:00,1.96691,1.96796,1.96691,1.96766,373800002.0
2007-01-17 15:50:00,1.9675,1.96761,1.96692,1.96698,283769999.0
2007-01-17 15:55:00,1.96692,1.96736,1.96676,1.96695,307300002.0
2007-01-17 16:00:00,1.96743,1.96838,1.96728,1.96745,322599998.0
2007-01-17 16:05:00,1.96743,1.96759,1.96721,1.96721,287200002.0
2007-01-17 16:10:00,1.9671,1.96727,1.96626,1.96626,286599999.0
2007-01-17 16:15:00,1.96594,1.96613,1.96517,1.96576,295499999.0
2007-01-17 16:20:00,1.96566,1.96726,1.96543,1.96726,387700001.0
2007-01-17 16:25:00,1.96736,1.96769,1.96706,1.96723,254199999.0
2007-01-17 16:30:00,1.96716,1.9673,1.96629,1.96643,245500002.0
2007-01-17 16:35:00,1.9664,1.9675,1.96621,1.96739,292700001.0
2007-01-17 16:40:00,1.9675,1.96768,1.96718,1.96752,301500000.0
2007-01-17 16:45:00,1.96762,1.96892,1.96748,1.96857,554900004.0
2007-01-17 16:50:00,1.96855,1.96956,1.96852,1.96894,342600001.0
2007-01-17 16:55:00,1.96889,1.96898,1.96852,1.96882,448399999.0
2007-01-17 17:00:00,1.96873,1.96884,1.96787,1.96787,309900001.0
2007-01-17 17:05:00,1.96768,1.96803,1.96724,1.96735,435200002.0
2007-01-17 17:10:00,1.96746,1.96808,1.96746,1.96803,269670000.0
2007-01-17 17:15:00,1.96784,1.96886,1.96781,1.96871,415199998.0
2007-01-17 17:20:00,1.96876,1.96966,1.96867,1.96934,238099998.0
2007-01-17 17:25:00,1.96937,1.96943,1.96894,1.96905,291000001.0
2007-01-17 17:30:00,1.96906,1.97105,1.96899,1.97025,346200002.0
2007-01-17 17:35:00,1.97016,1.97046,1.96936,1.96952,407799995.0
2007-01-17 17:40:00,1.96961,1.97022,1.96926,1.97022,312500000.0
2007-01-17 17:45:00,1.97025,1.97062,1.97003,1.97036,182399998.0
2007-01-17 17:50:00,1.97036,1.97157,1.97036,1.97137,507900002.0
2007-01-17 17:55:00,1.97138,1.97147,1.97101,1.97101,362000002.0
2007-01-17 18:00:00,1.97105,1.97114,1.97013,1.97025,3926499989.0
2007-01-17 18:05:00,1.97025,1.97107,1.97025,1.97085,5058799998.0
2007-01-17 18:10:00,1.97088,1.97099,1.97029,1.97032,3080399999.0
2007-01-17 18:15:00,1.97035,1.9704,1.9695,1.96954,3488746996.0
2007-01-17 18:20:00,1.9696,1.97011,1.9696,1.9698,3583346975.0
2007-01-17 18:25:00,1.96977,1.97069,1.96966,1.97069,2924500001.0
2007-01-17 18:30:00,1.97071,1.97075,1.97007,1.97007,3033699997.0
2007-01-17 18:35:00,1.97005,1.97059,1.97002,1.97045,1049400005.0
2007-01-17 18:40:00,1.97045,1.97058,1.97001,1.97023,1422049993.0
2007-01-17 18:45:00,1.97032,1.97071,1.97032,1.97069,1006750000.0
2007-01-17 18:50:00,1.97076,1.97153,1.97076,1.97135,1865799997.0
2007-01-17 18:55:00,1.97155,1.97201,1.9715,1.97171,2634849994.0
2007-01-17 19:00:00,1.97183,1.97207,1.97141,1.97153,1482400000.0
2007-01-17 19:05:00,1.97157,1.97206,1.97148,1.97203,1851200000.0
2007-01-17 19:10:00,1.97199,1.97208,1.97147,1.97148,1379699994.0
2007-01-17 19:15:00,1.97137,1.97162,1.97135,1.97162,1203499996.0
2007-01-17 19:20:00,1.97161,1.97197,1.97154,1.97175,1532400001.0
2007-01-17 19:25:00,1.9715,1.97201,1.97142,1.97171,1639349999.0
2007-01-17 19:30:00,1.97165,1.97185,1.9715,1.97163,1660699990.0
2007-01-17 19:35:00,1.9716,1.97211,1.97155,1.97204,1139199993.0
2007-01-17 19:40:00,1.97195,1.97217,1.9718,1.97197,1603700001.0
2007-01-17 19:45:00,1.972,1.97215,1.97182,1.97214,1071800002.0
2007-01-17 19:50:00,1.97214,1.9722,1.97174,1.97192,1190499988.0
2007-01-17 19:55:00,1.97183,1.97185,1.97136,1.97136,1481200003.0
2007-01-17 20:00:00,1.97126,1.97126,1.97059,1.971,799499995.0
2007-01-17 20:05:00,1.97095,1.97147,1.97085,1.9714,1060799996.0
2007-01-17 20:10:00,1.97136,1.97136,1.97072,1.9708,978449999.0
2007-01-17 20:15:00,1.97073,1.97125,1.97073,1.97097,1036599997.0
2007-01-17 20:20:00,1.97092,1.97111,1.9708,1.97099,1042300006.0
2007-01-17 20:25:00,1.97102,1.97152,1.97089,1.9712,1733699997.0
2007-01-17 20:30:00,1.9712,1.97155,1.97112,1.97147,2407549998.0
2007-01-17 20:35:00,1.97154,1.97162,1.97127,1.97138,959599998.0
2007-01-17 20:40:00,1.9714,1.97151,1.97082,1.9709,930800004.0
2007-01-17 20:45:00,1.97087,1.971,1.97076,1.97085,858999994.0
2007-01-17 20:50:00,1.9707,1.97085,1.97036,1.97063,2032599999.0
2007-01-17 20:55:00,1.9707,1.97096,1.97056,1.97082,2082199998.0
2007-01-17 21:00:00,1.97078,1.97123,1.97056,1.97117,1403450004.0
2007-01-17 21:05:00,1.97114,1.97122,1.97005,1.97005,704000001.0
2007-01-17 21:10:00,1.96999,1.96999,1.96921,1.96942,905899999.0
2007-01-17 21:15:00,1.96933,1.9695,1.96896,1.9694,724100002.0
2007-01-17 21:20:00,1.96942,1.96959,1.9687,1.9687,813399998.0
2007-01-17 21:25:00,1.96861,1.96861,1.96749,1.96824,711800000.0
2007-01-17 21:30:00,1.96818,1.96845,1.96792,1.96835,793000004.0
2007-01-17 21:35:00,1.9684,1.96931,1.96823,1.96931,568969990.0
2007-01-17 21:40:00,1.96939,1.96954,1.96877,1.96891,615299998.0
2007-01-17 21:45:00,1.9689,1.96892,1.96825,1.96846,589200004.0
2007-01-17 21:50:00,1.96855,1.96891,1.96846,1.96875,533500002.0
2007-01-17 21:55:00,1.96879,1.96908,1.96877,1.96877,942600003.0
2007-01-17 22:00:00,1.96879,1.96898,1.96875,1.96888,965199999.0
2007-01-17 22:05:00,1.9689,1.96892,1.96879,1.96882,284599999.0
2007-01-17 22:10:00,1.96878,1.96906,1.96878,1.96902,392599998.0
2007-01-17 22:15:00,1.96906,1.96923,1.96884,1.96908,725499998.0
2007-01-17 22:20:00,1.96906,1.96913,1.96887,1.96903,560300000.0
2007-01-17 22:25:00,1.96906,1.96906,1.96886,1.9689,525999996.0
2007-01-17 22:30:00,1.96895,1.9692,1.96893,1.9691,589900002.0
2007-01-17 22:35:00,1.96916,1.96933,1.96911,1.96912,320150000.0
2007-01-17 22:40:00,1.9691,1.96924,1.96899,1.96911,513000000.0
2007-01-17 22:45:00,1.96909,1.9693,1.96897,1.96911,374899999.0
2007-01-17 22:50:00,1.96919,1.96946,1.96905,1.96942,297500000.0
2007-01-17 22:55:00,1.96947,1.96985,1.96942,1.96971,349499996.0
2007-01-17 23:00:00,1.9694,1.96992,1.96928,1.96986,251500000.0
2007-01-17 23:05:00,1.96981,1.96981,1.96942,1.9696,303300000.0
2007-01-17 23:10:00,1.9695,1.96979,1.96941,1.96979,242400000.0
2007-01-17 23:15:00,1.96977,1.96983,1.9695,1.9696,320699999.0
2007-01-17 23:20:00,1.96967,1.96998,1.96956,1.96997,257199999.0
2007-01-17 23:25:00,1.9699,1.96995,1.96949,1.96973,278700002.0
2007-01-17 23:30:00,1.96972,1.97004,1.9697,1.96985,363499996.0
2007-01-17 23:35:00,1.96986,1.97001,1.96973,1.9699,204199999.0
2007-01-17 23:40:00,1.96993,1.96993,1.96969,1.96985,252299996.0
2007-01-17 23:45:00,1.9699,1.97002,1.96972,1.96988,177099998.0
2007-01-17 23:50:00,1.96991,1.97001,1.96973,1.96973,210900000.0
2007-01-17 23:55:00,1.96968,1.96979,1.96954,1.9697,330599998.0
2007-01-18 00:00:00,1.96965,1.9697,1.96939,1.96941,244499998.0
2007-01-18 00:05:00,1.96943,1.96964,1.96936,1.9696,284399999.0
2007-01-18 00:10:00,1.96957,1.96957,1.96915,1.9692,209500000.0
2007-01-18 00:15:00,1.96922,1.96924,1.96897,1.96909,131199999.0
2007-01-18 00:20:00,1.9693,1.96958,1.96913,1.9695,365499997.0
2007-01-18 00:25:00,1.96934,1.96996,1.96921,1.96996,329999998.0
2007-01-18 00:30:00,1.9699,1.97033,1.96977,1.97028,200100000.0
2007-01-18 00:35:00,1.97042,1.97055,1.97022,1.97022,227800002.0
2007-01-18 00:40:00,1.97027,1.97029,1.9697,1.96984,308400000.0
2007-01-18 00:45:00,1.9698,1.96993,1.96974,1.96984,314800001.0
2007-01-18 00:50:00,1.96991,1.97002,1.9698,1.97002,154400000.0
2007-01-18 00:55:00,1.96998,1.96999,1.96925,1.9696,331600003.0
2007-01-18 01:00:00,1.96958,1.96967,1.96947,1.96956,280299999.0
2007-01-18 01:05:00,1.96965,1.96968,1.96951,1.96965,231899998.0
2007-01-18 01:10:00,1.96965,1.96965,1.96952,1.96957,212999998.0
2007-01-18 01:15:00,1.96948,1.96973,1.96932,1.96944,171800000.0
2007-01-18 01:20:00,1.96943,1.96952,1.96934,1.96944,142799999.0
2007-01-18 01:25:00,1.96946,1.96981,1.96942,1.9696,272599999.0
2007-01-18 01:30:00,1.9697,1.96973,1.96944,1.96951,427399999.0
2007-01-18 01:35:00,1.96949,1.96976,1.96949,1.96975,243200001.0
2007-01-18 01:40:00,1.96968,1.9698,1.96958,1.9697,219670002.0
2007-01-18 01:45:00,1.96973,1.97001,1.96962,1.96997,169800000.0
2007-01-18 01:50:00,1.96999,1.97044,1.96987,1.97022,318600002.0
2007-01-18 01:55:00,1.97018,1.97023,1.96986,1.97015,282700000.0
2007-01-18 02:00:00,1.97022,1.97028,1.96995,1.9701,248800003.0
2007-01-18 02:05:00,1.97013,1.97013,1.96989,1.96995,190400001.0
2007-01-18 02:10:00,1.97003,1.97007,1.96985,1.96996,419099998.0
2007-01-18 02:15:00,1.97005,1.97011,1.96983,1.96993,274549998.0
2007-01-18 02:20:00,1.96992,1.97002,1.96976,1.9699,341700000.0
2007-01-18 02:25:00,1.96982,1.9699,1.9696,1.96975,294270001.0
2007-01-18 02:30:00,1.9697,1.96982,1.96945,1.96976,250100003.0
2007-01-18 02:35:00,1.96982,1.97005,1.96969,1.96991,232299999.0
2007-01-18 02:40:00,1.96982,1.96995,1.96953,1.96995,298200002.0
2007-01-18 02:45:00,1.96985,1.96985,1.96952,1.96953,246499997.0
2007-01-18 02:50:00,1.96958,1.9697,1.96952,1.96966,194199998.0
2007-01-18 02:55:00,1.96953,1.96956,1.96935,1.96938,244100001.0
2007-01-18 03:00:00,1.96944,1.96968,1.96917,1.96951,235299998.0
2007-01-18 03:05:00,1.96945,1.97003,1.96942,1.96988,321300003.0
2007-01-18 03:10:00,1.96997,1.97037,1.96974,1.97035,311199998.0
2007-01-18 03:15:00,1.97043,1.97108,1.97032,1.97089,220200001.0
2007-01-18 03:20:00,1.97093,1.97112,1.97088,1.97102,203500000.0
2007-01-18 03:25:00,1.97094,1.97108,1.97053,1.97066,231400001.0
2007-01-18 03:30:00,1.9707,1.97085,1.97067,1.97073,197900000.0
2007-01-18 03:35:00,1.97079,1.97094,1.9707,1.9708,276900001.0
2007-01-18 03:40:00,1.97082,1.97149,1.97069,1.97149,273199996.0
2007-01-18 03:45:00,1.97155,1.97163,1.97115,1.97148,345200000.0
2007-01-18 03:50:00,1.97152,1.97159,1.97126,1.97127,308200001.0
2007-01-18 03:55:00,1.97137,1.97148,1.97114,1.97148,299699999.0
2007-01-18 04:00:00,1.97143,1.97176,1.97127,1.97162,347799996.0
2007-01-18 04:05:00,1.97165,1.97251,1.97154,1.97251,353400001.0
2007-01-18 04:10:00,1.97236,1.97236,1.97178,1.97197,456900000.0
2007-01-18 04:15:00,1.97205,1.97205,1.97154,1.97198,174400001.0
2007-01-18 04:20:00,1.97197,1.97289,1.97193,1.97249,362000001.0
2007-01-18 04:25:00,1.97248,1.97288,1.97236,1.97277,364800002.0
2007-01-18 04:30:00,1.97268,1.97281,1.97257,1.97257,177499998.0
2007-01-18 04:35:00,1.97255,1.97265,1.97232,1.97242,190600003.0
2007-01-18 04:40:00,1.97243,1.97243,1.9722,1.97222,361200003.0
2007-01-18 04:45:00,1.97231,1.97264,1.97216,1.97264,277800001.0
2007-01-18 04:50:00,1.97279,1.97304,1.97261,1.97267,303899999.0
2007-01-18 04:55:00,1.97255,1.97275,1.97253,1.97267,188700000.0
2007-01-18 05:00:00,1.97267,1.97283,1.97232,1.97283,172600002.0
2007-01-18 05:05:00,1.97288,1.97308,1.97273,1.97288,233100001.0
2007-01-18 05:10:00,1.97293,1.97317,1.97284,1.97307,232999999.0
2007-01-18 05:15:00,1.97308,1.97316,1.97257,1.97262,324799999.0
2007-01-18 05:20:00,1.97257,1.97301,1.97257,1.9729,201799998.0
2007-01-18 05:25:00,1.9729,1.97358,1.97288,1.97346,247699998.0
2007-01-18 05:30:00,1.97346,1.97352,1.97314,1.97345,275600001.0
2007-01-18 05:35:00,1.97344,1.97369,1.97336,1.97352,357000001.0
2007-01-18 05:40:00,1.97367,1.97367,1.97318,1.97318,345500000.0
2007-01-18 05:45:00,1.97317,1.97337,1.97293,1.97327,306200000.0
2007-01-18 05:50:00,1.9733,1.9738,1.97323,1.97365,216699998.0
2007-01-18 05:55:00,1.97358,1.97386,1.97329,1.97349,251399999.0
2007-01-18 06:00:00,1.97357,1.97402,1.97343,1.97402,232099999.0
2007-01-18 06:05:00,1.97385,1.97385,1.97306,1.97314,254169999.0
2007-01-18 06:10:00,1.97301,1.97301,1.97154,1.97192,259200002.0
2007-01-18 06:15:00,1.97204,1.97284,1.97197,1.97284,371100002.0
2007-01-18 06:20:00,1.97295,1.97327,1.97294,1.9732,374199996.0
2007-01-18 06:25:00,1.97316,1.97391,1.97299,1.97386,286800000.0
2007-01-18 06:30:00,1.97375,1.97375,1.97295,1.97325,324800002.0
2007-01-18 06:35:00,1.97286,1.97288,1.97249,1.97279,259100000.0
2007-01-18 06:40:00,1.97275,1.97288,1.97229,1.97233,194099999.0
2007-01-18 06:45:00,1.97228,1.97274,1.97214,1.97258,174000000.0
2007-01-18 06:50:00,1.97274,1.97303,1.9726,1.97293,231599999.0
2007-01-18 06:55:00,1.97277,1.97298,1.97258,1.97282,165600001.0
2007-01-18 07:00:00,1.97297,1.97303,1.97282,1.97291,282099999.0
2007-01-18 07:05:00,1.97293,1.9736,1.97293,1.97337,199800001.0
2007-01-18 07:10:00,1.9733,1.97341,1.9728,1.97314,318700000.0
2007-01-18 07:15:00,1.97313,1.97317,1.97285,1.97304,214800001.0
2007-01-18 07:20:00,1.97306,1.97322,1.97303,1.97318,216600001.0
2007-01-18 07:25:00,1.97322,1.97334,1.97316,1.97327,245500000.0
2007-01-18 07:30:00,1.97327,1.97333,1.97321,1.97323,320799999.0
2007-01-18 07:35:00,1.97325,1.97328,1.97307,1.97312,326400002.0
2007-01-18 07:40:00,1.9731,1.97326,1.97296,1.97318,379800001.0
2007-01-18 07:45:00,1.97315,1.9732,1.97271,1.97275,234799998.0
2007-01-18 07:50:00,1.9727,1.97273,1.97218,1.97227,200900002.0
2007-01-18 07:55:00,1.97223,1.97267,1.97199,1.97217,185800000.0
2007-01-18 08:00:00,1.97217,1.97217,1.97158,1.97173,291700000.0
2007-01-18 08:05:00,1.97168,1.97202,1.97138,1.97188,318399998.0
2007-01-18 08:10:00,1.9718,1.97191,1.97164,1.97188,424800000.0
2007-01-18 08:15:00,1.972,1.97245,1.97196,1.97233,247900001.0
2007-01-18 08:20:00,1.97228,1.97318,1.97189,1.97303,352900000.0
2007-01-18 08:25:00,1.97301,1.97317,1.97257,1.97257,315900002.0
2007-01-18 08:30:00,1.97252,1.9734,1.97252,1.97332,256500000.0
2007-01-18 08:35:00,1.97337,1.97339,1.97254,1.97255,278770000.0
2007-01-18 08:40:00,1.97247,1.97258,1.97226,1.97248,412000001.0
2007-01-18 08:45:00,1.9726,1.97288,1.97238,1.97241,406099996.0
2007-01-18 08:50:00,1.97234,1.9727,1.97208,1.9727,255800000.0
2007-01-18 08:55:00,1.97272,1.97275,1.97235,1.97238,268049998.0
2007-01-18 09:00:00,1.97247,1.97275,1.97236,1.97262,363299998.0
2007-01-18 09:05:00,1.97274,1.9728,1.97249,1.97249,339500002.0
2007-01-18 09:10:00,1.97257,1.97318,1.97257,1.9731,379800000.0
2007-01-18 09:15:00,1.97308,1.97343,1.97306,1.97334,285900001.0
2007-01-18 09:20:00,1.97327,1.97411,1.97327,1.97388,167700000.0
2007-01-18 09:25:00,1.97388,1.97431,1.97376,1.97431,420499999.0
2007-01-18 09:30:00,1.97418,1.97504,1.97397,1.97485,265100000.0
2007-01-18 09:35:00,1.97482,1.97509,1.97445,1.97501,360200002.0
2007-01-18 09:40:00,1.97497,1.97509,1.9746,1.97477,346069996.0
2007-01-18 09:45:00,1.97476,1.97484,1.9744,1.97475,247899998.0
2007-01-18 09:50:00,1.97481,1.97488,1.97461,1.97482,216000000.0
2007-01-18 09:55:00,1.9748,1.9749,1.97447,1.97458,314299997.0
2007-01-18 10:00:00,1.97455,1.97605,1.97448,1.976,298100001.0
2007-01-18 10:05:00,1.97598,1.97719,1.97594,1.97667,394549998.0
2007-01-18 10:10:00,1.97658,1.97713,1.97655,1.9771,259000000.0
2007-01-18 10:15:00,1.97712,1.97715,1.97671,1.97688,323400001.0
2007-01-18 10:20:00,1.97678,1.97758,1.97678,1.9775,414650003.0
2007-01-18 10:25:00,1.97751,1.97776,1.97704,1.97715,312000000.0
2007-01-18 10:30:00,1.97714,1.97718,1.97654,1.97663,268300003.0
2007-01-18 10:35:00,1.97667,1.97672,1.9759,1.9763,332900000.0
2007-01-18 10:40:00,1.97635,1.97643,1.97615,1.97643,287800005.0
2007-01-18 10:45:00,1.97649,1.97649,1.97551,1.97588,258296993.0
2007-01-18 10:50:00,1.97591,1.976,1.97558,1.97567,420899998.0
2007-01-18 10:55:00,1.97563,1.97652,1.97542,1.97603,375499998.0
2007-01-18 11:00:00,1.97598,1.97602,1.97497,1.9751,419799998.0
2007-01-18 11:05:00,1.97517,1.97534,1.97439,1.97528,458599999.0
2007-01-18 11:10:00,1.97529,1.97529,1.97427,1.97427,249799999.0
2007-01-18 11:15:00,1.97393,1.97393,1.97261,1.97298,283500001.0
2007-01-18 11:20:00,1.97302,1.9735,1.97265,1.97314,247700001.0
2007-01-18 11:25:00,1.97293,1.97365,1.97289,1.97332,303599999.0
2007-01-18 11:30:00,1.97332,1.9738,1.97332,1.9738,529299999.0
2007-01-18 11:35:00,1.97378,1.97406,1.97366,1.97378,338300000.0
2007-01-18 11:40:00,1.97378,1.97392,1.97341,1.97348,307799998.0
2007-01-18 11:45:00,1.97348,1.97377,1.97316,1.97322,400900002.0
2007-01-18 11:50:00,1.97319,1.97339,1.9726,1.9726,521599998.0
2007-01-18 11:55:00,1.97246,1.9727,1.9719,1.97197,410800002.0
2007-01-18 12:00:00,1.97197,1.97234,1.97145,1.97215,329799999.0
2007-01-18 12:05:00,1.97214,1.97269,1.97185,1.97199,285300002.0
2007-01-18 12:10:00,1.97196,1.97196,1.97059,1.97067,293200000.0
2007-01-18 12:15:00,1.97082,1.9715,1.9707,1.97138,185700000.0
2007-01-18 12:20:00,1.97153,1.97174,1.97104,1.97112,410600000.0
2007-01-18 12:25:00,1.97107,1.97164,1.97097,1.97148,447100001.0
2007-01-18 12:30:00,1.97145,1.9717,1.97129,1.97155,470500003.0
2007-01-18 12:35:00,1.97158,1.97221,1.97155,1.97213,305699999.0
2007-01-18 12:40:00,1.97217,1.97228,1.972,1.97215,342500001.0
2007-01-18 12:45:00,1.97239,1.97262,1.97223,1.97252,253750000.0
2007-01-18 12:50:00,1.97253,1.97296,1.97184,1.97197,450300000.0
2007-01-18 12:55:00,1.97204,1.97235,1.97184,1.97235,257199998.0
2007-01-18 13:00:00,1.97237,1.97239,1.97197,1.9722,354500001.0
2007-01-18 13:05:00,1.97215,1.97242,1.97208,1.97242,374450000.0
2007-01-18 13:10:00,1.97238,1.97252,1.97142,1.97156,310700003.0
2007-01-18 13:15:00,1.97159,1.97211,1.97071,1.9708,269400000.0
2007-01-18 13:20:00,1.97085,1.97141,1.97084,1.97136,207700000.0
2007-01-18 13:25:00,1.9714,1.97152,1.97103,1.97148,403900003.0
2007-01-18 13:30:00,1.9715,1.9717,1.97126,1.97158,270699999.0
2007-01-18 13:35:00,1.97155,1.97182,1.97144,1.97182,355700002.0
2007-01-18 13:40:00,1.9719,1.9719,1.97156,1.97173,392199999.0
2007-01-18 13:45:00,1.97168,1.97187,1.97162,1.97177,349299999.0
2007-01-18 13:50:00,1.97174,1.97207,1.97168,1.97196,264600002.0
2007-01-18 13:55:00,1.9719,1.97217,1.97138,1.97138,327200003.0
2007-01-18 14:00:00,1.97149,1.97154,1.97045,1.97068,311699999.0
2007-01-18 14:05:00,1.9706,1.97075,1.96908,1.96963,498900003.0
2007-01-18 14:10:00,1.96957,1.96996,1.96928,1.96996,265999999.0
2007-01-18 14:15:00,1.96993,1.97,1.96951,1.96951,308099997.0
2007-01-18 14:20:00,1.96943,1.96953,1.9689,1.9689,285470000.0
2007-01-18 14:25:00,1.96882,1.96882,1.96797,1.96797,260400000.0
2007-01-18 14:30:00,1.96791,1.96839,1.96769,1.96836,292799998.0
2007-01-18 14:35:00,1.96847,1.96913,1.96847,1.96866,357499999.0
2007-01-18 14:40:00,1.96862,1.96862,1.96812,1.96818,249299998.0
2007-01-18 14:45:00,1.96808,1.96826,1.968,1.96813,364099998.0
2007-01-18 14:50:00,1.96816,1.96838,1.96792,1.96838,328399999.0
2007-01-18 14:55:00,1.9684,1.96861,1.96831,1.96835,325900000.0
2007-01-18 15:00:00,1.96829,1.96857,1.96819,1.96857,267000002.0
2007-01-18 15:05:00,1.96851,1.96867,1.96821,1.96833,306700000.0
2007-01-18 15:10:00,1.96828,1.96828,1.96788,1.96817,300149998.0
2007-01-18 15:15:00,1.9681,1.96858,1.96807,1.96834,322300000.0
2007-01-18 15:20:00,1.96836,1.96836,1.96802,1.96821,234299999.0
2007-01-18 15:25:00,1.96818,1.96842,1.96775,1.96787,353400000.0
2007-01-18 15:30:00,1.96743,1.96743,1.96488,1.96488,256000000.0
2007-01-18 15:35:00,1.96455,1.96531,1.96364,1.96521,278400001.0
2007-01-18 15:40:00,1.96527,1.9662,1.96474,1.9662,311400000.0
2007-01-18 15:45:00,1.96614,1.96619,1.96548,1.96555,347999998.0
2007-01-18 15:50:00,1.96562,1.96586,1.96526,1.96547,337100002.0
2007-01-18 15:55:00,1.9656,1.96669,1.9654,1.96667,384849996.0
2007-01-18 16:00:00,1.96699,1.96781,1.96699,1.96703,362200001.0
2007-01-18 16:05:00,1.96697,1.96789,1.96689,1.96774,219100002.0
2007-01-18 16:10:00,1.96769,1.96818,1.96732,1.96814,396699999.0
2007-01-18 16:15:00,1.96828,1.96851,1.96808,1.96828,389000001.0
2007-01-18 16:20:00,1.96821,1.97057,1.96821,1.97021,508000003.0
2007-01-18 16:25:00,1.97007,1.97148,1.97003,1.97069,241499999.0
2007-01-18 16:30:00,1.97071,1.97284,1.97071,1.97284,348400001.0
2007-01-18 16:35:00,1.97294,1.97353,1.97099,1.97113,329299997.0
2007-01-18 16:40:00,1.97117,1.972,1.97059,1.97059,337699998.0
2007-01-18 16:45:00,1.97044,1.97073,1.97028,1.97069,318699999.0
2007-01-18 16:50:00,1.9707,1.9707,1.96924,1.96924,240000001.0
2007-01-18 16:55:00,1.96923,1.96991,1.96911,1.96986,447499999.0
2007-01-18 17:00:00,1.96975,1.97023,1.96952,1.96956,306900000.0
2007-01-18 17:05:00,1.96934,1.97027,1.96901,1.96987,321200001.0
2007-01-18 17:10:00,1.96995,1.97119,1.96977,1.97119,405599997.0
2007-01-18 17:15:00,1.97131,1.97308,1.97127,1.97287,330000000.0
2007-01-18 17:20:00,1.97306,1.97317,1.96959,1.97248,352700000.0
2007-01-18 17:25:00,1.97248,1.97257,1.97198,1.97204,353700004.0
2007-01-18 17:30:00,1.97176,1.9719,1.97102,1.97102,353799995.0
2007-01-18 17:35:00,1.97105,1.97201,1.97093,1.97193,277899998.0
2007-01-18 17:40:00,1.97191,1.972,1.97132,1.97132,317799998.0
2007-01-18 17:45:00,1.97128,1.97258,1.97113,1.97258,361199995.0
2007-01-18 17:50:00,1.97245,1.97303,1.97243,1.97297,291200002.0
2007-01-18 17:55:00,1.97323,1.97362,1.972,1.97203,426200002.0
2007-01-18 18:00:00,1.97188,1.97317,1.97187,1.97274,4463200003.0
2007-01-18 18:05:00,1.9727,1.97319,1.97233,1.97247,5157799982.0
2007-01-18 18:10:00,1.9725,1.97276,1.97191,1.97215,3318499997.0
2007-01-18 18:15:00,1.97204,1.9726,1.97179,1.97207,3336049996.0
2007-01-18 18:20:00,1.97207,1.97299,1.97205,1.97273,3606999991.0
2007-01-18 18:25:00,1.97259,1.97263,1.97206,1.97215,3380049991.0
2007-01-18 18:30:00,1.97215,1.97233,1.97199,1.97217,2661350002.0
2007-01-18 18:35:00,1.97212,1.97242,1.97173,1.97242,957400002.0
2007-01-18 18:40:00,1.97241,1.97242,1.97186,1.9719,1268499998.0
2007-01-18 18:45:00,1.97185,1.97199,1.97095,1.97146,1049099997.0
2007-01-18 18:50:00,1.97145,1.97218,1.97144,1.97188,2081400001.0
2007-01-18 18:55:00,1.97188,1.97188,1.97016,1.97037,2541499996.0
2007-01-18 19:00:00,1.97074,1.97222,1.97021,1.97205,1630600005.0
2007-01-18 19:05:00,1.97205,1.97243,1.97191,1.97236,1766600008.0
2007-01-18 19:10:00,1.97233,1.97238,1.97178,1.97223,1516270001.0
2007-01-18 19:15:00,1.97211,1.97221,1.97156,1.97189,1405600004.0
2007-01-18 19:20:00,1.9719,1.97229,1.97183,1.97225,1659499995.0
2007-01-18 19:25:00,1.97221,1.97221,1.97163,1.97172,1619549997.0
2007-01-18 19:30:00,1.97165,1.97183,1.97149,1.97171,1611500000.0
2007-01-18 19:35:00,1.97167,1.97189,1.97149,1.97174,1281099998.0
2007-01-18 19:40:00,1.97184,1.97209,1.97182,1.97198,1593599996.0
2007-01-18 19:45:00,1.97198,1.97202,1.97178,1.97189,1042899998.0
2007-01-18 19:50:00,1.97191,1.97205,1.97185,1.972,1106600003.0
2007-01-18 19:55:00,1.97194,1.97204,1.97168,1.97173,1229949996.0
2007-01-18 20:00:00,1.97163,1.97202,1.97163,1.97178,832799999.0
2007-01-18 20:05:00,1.97175,1.97185,1.97165,1.9717,926500008.0
2007-01-18 20:10:00,1.97172,1.97187,1.97167,1.9718,844950000.0
2007-01-18 20:15:00,1.97178,1.97179,1.97157,1.97172,765299998.0
2007-01-18 20:20:00,1.97165,1.97166,1.9712,1.97144,1011199994.0
2007-01-18 20:25:00,1.97148,1.97159,1.97102,1.97113,1803519996.0
2007-01-18 20:30:00,1.971,1.97124,1.97085,1.9709,2439900003.0
2007-01-18 20:35:00,1.97077,1.97112,1.97061,1.97108,982650005.0
2007-01-18 20:40:00,1.97107,1.9711,1.97069,1.97094,971300002.0
2007-01-18 20:45:00,1.97095,1.97095,1.97064,1.97088,1053900004.0
2007-01-18 20:50:00,1.97102,1.9715,1.97093,1.97128,2030500005.0
2007-01-18 20:55:00,1.97133,1.97199,1.97124,1.97189,2278699995.0
2007-01-18 21:00:00,1.97193,1.97211,1.97184,1.97202,1212719999.0
2007-01-18 21:05:00,1.97199,1.97218,1.97194,1.97205,737000000.0
2007-01-18 21:10:00,1.97213,1.97225,1.9718,1.97197,1031799999.0
2007-01-18 21:15:00,1.97201,1.97204,1.9717,1.97195,685399993.0
2007-01-18 21:20:00,1.97198,1.97246,1.97182,1.97246,1087800007.0
2007-01-18 21:25:00,1.97255,1.97331,1.97255,1.97296,562050002.0
2007-01-18 21:30:00,1.97297,1.97337,1.97279,1.97284,1052700000.0
2007-01-18 21:35:00,1.9729,1.97308,1.97282,1.97296,505400002.0
2007-01-18 21:40:00,1.97291,1.97319,1.97279,1.9731,638600000.0
2007-01-18 21:45:00,1.97312,1.97333,1.97307,1.97329,516699997.0
2007-01-18 21:50:00,1.97327,1.97342,1.97315,1.97315,388000001.0
2007-01-18 21:55:00,1.97317,1.97332,1.97307,1.97314,904399988.0
2007-01-18 22:00:00,1.97319,1.97363,1.97298,1.97361,785549999.0
2007-01-18 22:05:00,1.97357,1.97366,1.97331,1.97332,394700003.0
2007-01-18 22:10:00,1.97334,1.974,1.97334,1.97393,390646994.0
2007-01-18 22:15:00,1.97398,1.97425,1.97394,1.97415,870499999.0
2007-01-18 22:20:00,1.97415,1.97455,1.97405,1.97453,611150003.0
2007-01-18 22:25:00,1.97458,1.97474,1.97441,1.97452,517150000.0
2007-01-18 22:30:00,1.97455,1.97459,1.97435,1.97439,565700000.0
2007-01-18 22:35:00,1.97444,1.97461,1.97434,1.97441,386700002.0
2007-01-18 22:40:00,1.97432,1.97438,1.97393,1.97395,482599998.0
2007-01-18 22:45:00,1.97396,1.97428,1.97396,1.97414,298600003.0
2007-01-18 22:50:00,1.97415,1.97432,1.97392,1.974,276900003.0
2007-01-18 22:55:00,1.974,1.97419,1.97384,1.97394,351249998.0
2007-01-18 23:00:00,1.97377,1.97401,1.97368,1.97388,221699997.0
2007-01-18 23:05:00,1.97388,1.97392,1.97356,1.9738,222100004.0
2007-01-18 23:10:00,1.9738,1.97388,1.9735,1.97373,253200001.0
2007-01-18 23:15:00,1.9737,1.97399,1.97363,1.97395,281900002.0
2007-01-18 23:20:00,1.9741,1.97421,1.97387,1.97415,247200001.0
2007-01-18 23:25:00,1.97405,1.97421,1.97386,1.97402,339600001.0
2007-01-18 23:30:00,1.974,1.97483,1.97397,1.9744,291700001.0
2007-01-18 23:35:00,1.97445,1.97473,1.97405,1.97405,204600001.0
2007-01-18 23:40:00,1.974,1.97412,1.97389,1.9739,175600000.0
2007-01-18 23:45:00,1.97392,1.97423,1.97392,1.97409,237400000.0
2007-01-18 23:50:00,1.97398,1.97409,1.97387,1.97393,167100001.0
2007-01-18 23:55:00,1.97389,1.97422,1.97382,1.9741,251700000.0
2007-01-19 00:00:00,1.97407,1.97411,1.97381,1.97384,138120001.0
2007-01-19 00:05:00,1.97388,1.97399,1.97377,1.97392,179500000.0
2007-01-19 00:10:00,1.97399,1.97426,1.97392,1.97426,302400000.0
2007-01-19 00:15:00,1.97438,1.97438,1.97411,1.97417,125100000.0
2007-01-19 00:20:00,1.97415,1.97427,1.97402,1.97402,239299998.0
2007-01-19 00:25:00,1.97392,1.97432,1.97391,1.97432,358100005.0
2007-01-19 00:30:00,1.97435,1.97445,1.9743,1.97443,98999999.0
2007-01-19 00:35:00,1.97436,1.97436,1.97386,1.97415,251800000.0
2007-01-19 00:40:00,1.97422,1.97422,1.97393,1.97393,149799999.0
2007-01-19 00:45:00,1.97392,1.97408,1.97382,1.97403,327599999.0
2007-01-19 00:50:00,1.97399,1.97402,1.97375,1.97392,147300001.0
2007-01-19 00:55:00,1.97392,1.97403,1.97354,1.9737,319999997.0
2007-01-19 01:00:00,1.97388,1.97395,1.97375,1.97386,217900002.0
2007-01-19 01:05:00,1.97397,1.97417,1.9738,1.97398,226300000.0
2007-01-19 01:10:00,1.97402,1.97411,1.97395,1.974,162899999.0
2007-01-19 01:15:00,1.97395,1.97405,1.97387,1.97396,264099998.0
2007-01-19 01:20:00,1.974,1.97405,1.97359,1.97367,169800000.0
2007-01-19 01:25:00,1.97367,1.97396,1.9736,1.9738,231799999.0
2007-01-19 01:30:00,1.97389,1.97401,1.97382,1.97389,203700001.0
2007-01-19 01:35:00,1.97387,1.97443,1.97387,1.97437,259900000.0
2007-01-19 01:40:00,1.97428,1.97431,1.97404,1.97415,293700000.0
2007-01-19 01:45:00,1.97416,1.97416,1.97355,1.9738,284100002.0
2007-01-19 01:50:00,1.97376,1.97395,1.97352,1.9739,311300000.0
2007-01-19 01:55:00,1.97393,1.97401,1.97361,1.97388,311500000.0
2007-01-19 02:00:00,1.97382,1.97388,1.97372,1.9738,263099999.0
2007-01-19 02:05:00,1.97375,1.97399,1.97358,1.97358,207570002.0
2007-01-19 02:10:00,1.97363,1.97385,1.97354,1.9738,323799999.0
2007-01-19 02:15:00,1.97383,1.97383,1.97356,1.97383,248400001.0
2007-01-19 02:20:00,1.97383,1.97383,1.97328,1.97332,284799999.0
2007-01-19 02:25:00,1.97336,1.97387,1.97336,1.97363,259600002.0
2007-01-19 02:30:00,1.97358,1.97407,1.97355,1.97376,231400000.0
2007-01-19 02:35:00,1.97388,1.97415,1.97387,1.97404,291800001.0
2007-01-19 02:40:00,1.97405,1.97424,1.97402,1.97423,360299998.0
2007-01-19 02:45:00,1.97415,1.97415,1.97375,1.97375,299699998.0
2007-01-19 02:50:00,1.97373,1.97459,1.97373,1.97405,275100000.0
2007-01-19 02:55:00,1.974,1.97412,1.97378,1.97392,298400002.0
2007-01-19 03:00:00,1.97402,1.97441,1.97396,1.97436,366199997.0
2007-01-19 03:05:00,1.97425,1.97429,1.97405,1.97408,398799999.0
2007-01-19 03:10:00,1.97414,1.97424,1.97401,1.97415,227200001.0
2007-01-19 03:15:00,1.97413,1.97469,1.97403,1.97448,264900000.0
2007-01-19 03:20:00,1.97439,1.97444,1.97417,1.97435,219799999.0
2007-01-19 03:25:00,1.97428,1.97471,1.97425,1.97463,203200000.0
2007-01-19 03:30:00,1.97466,1.97468,1.97449,1.97449,221800000.0
2007-01-19 03:35:00,1.97452,1.97463,1.97427,1.97427,237000003.0
2007-01-19 03:40:00,1.97428,1.97441,1.9741,1.97427,185400000.0
2007-01-19 03:45:00,1.97428,1.97437,1.97415,1.97426,232100002.0
2007-01-19 03:50:00,1.97424,1.97472,1.97413,1.97464,269200003.0
2007-01-19 03:55:00,1.9747,1.97475,1.97443,1.97468,201700002.0
2007-01-19 04:00:00,1.97471,1.97495,1.97449,1.97494,261700000.0
2007-01-19 04:05:00,1.97497,1.97592,1.97497,1.97574,312400003.0
2007-01-19 04:10:00,1.9758,1.97608,1.97568,1.97568,319100000.0
2007-01-19 04:15:00,1.97592,1.976,1.97567,1.976,221900001.0
2007-01-19 04:20:00,1.97591,1.97603,1.97572,1.97575,303400003.0
2007-01-19 04:25:00,1.9758,1.97589,1.97562,1.97573,422799996.0
2007-01-19 04:30:00,1.97574,1.97582,1.97558,1.97579,170999999.0
2007-01-19 04:35:00,1.97586,1.97596,1.97578,1.9758,265499998.0
2007-01-19 04:40:00,1.97585,1.97585,1.9755,1.97557,193399999.0
2007-01-19 04:45:00,1.97564,1.97577,1.97543,1.97552,221099999.0
2007-01-19 04:50:00,1.9756,1.97567,1.97538,1.97557,305000000.0
2007-01-19 04:55:00,1.97568,1.97588,1.97561,1.97577,285400002.0
2007-01-19 05:00:00,1.97563,1.97569,1.97529,1.97529,210100001.0
2007-01-19 05:05:00,1.9754,1.97553,1.97487,1.97499,396746997.0
2007-01-19 05:10:00,1.97505,1.97505,1.97444,1.97458,320200000.0
2007-01-19 05:15:00,1.97468,1.97497,1.97468,1.97485,199400001.0
2007-01-19 05:20:00,1.97475,1.97505,1.97453,1.97505,270800001.0
2007-01-19 05:25:00,1.97507,1.97555,1.97498,1.97541,260700001.0
2007-01-19 05:30:00,1.9754,1.9757,1.97522,1.97547,229300001.0
2007-01-19 05:35:00,1.97544,1.97562,1.97537,1.97537,200800001.0
2007-01-19 05:40:00,1.97545,1.97575,1.97526,1.97568,247750001.0
2007-01-19 05:45:00,1.97573,1.97574,1.97557,1.9757,213200001.0
2007-01-19 05:50:00,1.97576,1.97576,1.9753,1.97555,284900002.0
2007-01-19 05:55:00,1.97555,1.97596,1.97555,1.97596,339800000.0
2007-01-19 06:00:00,1.97595,1.97624,1.97576,1.97613,243299998.0
2007-01-19 06:05:00,1.97617,1.97629,1.97598,1.9762,298400000.0
2007-01-19 06:10:00,1.97616,1.97627,1.9758,1.97583,232100003.0
2007-01-19 06:15:00,1.97587,1.97612,1.97577,1.97608,236599999.0
2007-01-19 06:20:00,1.97617,1.97625,1.97602,1.97619,261499997.0
2007-01-19 06:25:00,1.97628,1.97628,1.97572,1.97575,253600001.0
2007-01-19 06:30:00,1.97557,1.97572,1.97551,1.97564,265000001.0
2007-01-19 06:35:00,1.97558,1.97572,1.9755,1.97551,310500000.0
2007-01-19 06:40:00,1.97549,1.97555,1.97537,1.97548,335300001.0
2007-01-19 06:45:00,1.97546,1.97555,1.97531,1.97545,213299998.0
2007-01-19 06:50:00,1.97557,1.97586,1.97528,1.97565,394800001.0
2007-01-19 06:55:00,1.97572,1.97619,1.9756,1.97594,234400003.0
2007-01-19 07:00:00,1.97606,1.97634,1.97596,1.97612,310200000.0
2007-01-19 07:05:00,1.97617,1.97629,1.97599,1.97617,194000001.0
2007-01-19 07:10:00,1.9762,1.9763,1.97593,1.97599,449100000.0
2007-01-19 07:15:00,1.97602,1.97634,1.97584,1.97626,245900000.0
2007-01-19 07:20:00,1.97626,1.97628,1.97609,1.97618,341599995.0
2007-01-19 07:25:00,1.97619,1.97633,1.97606,1.97624,320346992.0
2007-01-19 07:30:00,1.97635,1.97635,1.9761,1.97613,198900001.0
2007-01-19 07:35:00,1.97615,1.97618,1.97584,1.97604,282399998.0
2007-01-19 07:40:00,1.97598,1.97611,1.97589,1.9761,185200001.0
2007-01-19 07:45:00,1.97603,1.97609,1.97583,1.97595,322099998.0
2007-01-19 07:50:00,1.97588,1.97592,1.97582,1.97583,133299999.0
2007-01-19 07:55:00,1.97587,1.97603,1.97586,1.976,159699999.0
2007-01-19 08:00:00,1.97602,1.97602,1.97495,1.97535,385800002.0
2007-01-19 08:05:00,1.97537,1.97542,1.97441,1.97461,233499997.0
2007-01-19 08:10:00,1.97458,1.97478,1.97447,1.97455,406099998.0
2007-01-19 08:15:00,1.97456,1.97463,1.97412,1.97432,241199997.0
2007-01-19 08:20:00,1.97432,1.97466,1.97407,1.97466,193900000.0
2007-01-19 08:25:00,1.97463,1.97588,1.97453,1.97588,317870000.0
2007-01-19 08:30:00,1.97597,1.97623,1.97554,1.97563,298700001.0
2007-01-19 08:35:00,1.97563,1.97585,1.97525,1.97577,358400003.0
2007-01-19 08:40:00,1.9756,1.97567,1.97534,1.97538,445999997.0
2007-01-19 08:45:00,1.97543,1.97543,1.97487,1.97502,339300000.0
2007-01-19 08:50:00,1.97488,1.97501,1.97464,1.9747,310249999.0
2007-01-19 08:55:00,1.9748,1.97493,1.9747,1.97488,196600001.0
2007-01-19 09:00:00,1.97492,1.97539,1.97487,1.97533,238000001.0
2007-01-19 09:05:00,1.97544,1.97559,1.97512,1.9752,384800002.0
2007-01-19 09:10:00,1.97521,1.97548,1.97377,1.97405,314000000.0
2007-01-19 09:15:00,1.97398,1.9745,1.97398,1.9742,256299998.0
2007-01-19 09:20:00,1.97424,1.97471,1.97413,1.97467,270800001.0
2007-01-19 09:25:00,1.97462,1.97487,1.97455,1.97486,357699998.0
2007-01-19 09:30:00,1.97473,1.97489,1.97428,1.97428,396169999.0
2007-01-19 09:35:00,1.97435,1.97447,1.97406,1.9744,342699999.0
2007-01-19 09:40:00,1.97434,1.97525,1.97434,1.97493,307800001.0
2007-01-19 09:45:00,1.97496,1.97542,1.97496,1.97519,311299999.0
2007-01-19 09:50:00,1.97533,1.97571,1.97533,1.97567,307299999.0
2007-01-19 09:55:00,1.97567,1.9757,1.97489,1.9754,268100002.0
2007-01-19 10:00:00,1.97555,1.97623,1.97552,1.97615,275100000.0
2007-01-19 10:05:00,1.97613,1.97613,1.97442,1.97442,155800000.0
2007-01-19 10:10:00,1.9743,1.9746,1.97416,1.97445,350100001.0
2007-01-19 10:15:00,1.97441,1.97441,1.97404,1.9742,245700002.0
2007-01-19 10:20:00,1.97414,1.97457,1.97398,1.97444,284900002.0
2007-01-19 10:25:00,1.97447,1.97479,1.9744,1.97463,359000002.0
2007-01-19 10:30:00,1.97464,1.97476,1.97415,1.97447,304599999.0
2007-01-19 10:35:00,1.97446,1.97465,1.97414,1.97414,289050002.0
2007-01-19 10:40:00,1.97418,1.97462,1.97413,1.97452,338000000.0
2007-01-19 10:45:00,1.97448,1.97458,1.97425,1.97432,409299999.0
2007-01-19 10:50:00,1.9743,1.97473,1.97428,1.97473,232199999.0
2007-01-19 10:55:00,1.97473,1.97503,1.97454,1.97496,365499998.0
2007-01-19 11:00:00,1.97485,1.97491,1.97429,1.97462,326900000.0
2007-01-19 11:05:00,1.97468,1.97503,1.97468,1.97492,377099998.0
2007-01-19 11:10:00,1.97488,1.97488,1.97306,1.97337,345499999.0
2007-01-19 11:15:00,1.97332,1.97358,1.97313,1.97313,323299998.0
2007-01-19 11:20:00,1.97305,1.97352,1.97305,1.97348,413500001.0
2007-01-19 11:25:00,1.9734,1.97378,1.9734,1.97356,317199999.0
2007-01-19 11:30:00,1.97399,1.97662,1.97399,1.97613,263800000.0
2007-01-19 11:35:00,1.97612,1.97613,1.97295,1.9732,281099999.0
2007-01-19 11:40:00,1.97303,1.97303,1.97191,1.97294,279299997.0
2007-01-19 11:45:00,1.97302,1.97316,1.97157,1.97173,467900000.0
2007-01-19 11:50:00,1.97175,1.97247,1.97134,1.9718,337899998.0
2007-01-19 11:55:00,1.97172,1.97208,1.97157,1.97197,457500002.0
2007-01-19 12:00:00,1.97199,1.97234,1.9719,1.9721,421699998.0
2007-01-19 12:05:00,1.97222,1.97261,1.97208,1.9721,276899999.0
2007-01-19 12:10:00,1.97223,1.97272,1.97201,1.97253,273500000.0
2007-01-19 12:15:00,1.97252,1.97267,1.97139,1.97165,311199998.0
2007-01-19 12:20:00,1.9718,1.97206,1.971,1.9712,297200000.0
2007-01-19 12:25:00,1.97137,1.97201,1.97091,1.97201,280099999.0
2007-01-19 12:30:00,1.97201,1.97223,1.97177,1.97182,424800000.0
2007-01-19 12:35:00,1.97188,1.9721,1.97184,1.97188,313899998.0
2007-01-19 12:40:00,1.97178,1.97183,1.97149,1.97166,349899999.0
2007-01-19 12:45:00,1.97173,1.97214,1.9711,1.9711,287300002.0
2007-01-19 12:50:00,1.971,1.97137,1.97095,1.97122,320999999.0
2007-01-19 12:55:00,1.9712,1.97181,1.97113,1.97181,185100004.0
2007-01-19 13:00:00,1.97193,1.972,1.97149,1.97165,345600005.0
2007-01-19 13:05:00,1.97158,1.97208,1.97157,1.97202,376099997.0
2007-01-19 13:10:00,1.97202,1.9721,1.97165,1.9717,353169998.0
2007-01-19 13:15:00,1.97172,1.97184,1.97156,1.97184,240700001.0
2007-01-19 13:20:00,1.9719,1.9719,1.97133,1.97146,316800003.0
2007-01-19 13:25:00,1.97152,1.97183,1.97148,1.97179,294399999.0
2007-01-19 13:30:00,1.97176,1.97208,1.97176,1.97184,367800002.0
2007-01-19 13:35:00,1.97178,1.97228,1.97173,1.97215,312299999.0
2007-01-19 13:40:00,1.97231,1.97279,1.97221,1.97239,368199998.0
2007-01-19 13:45:00,1.97232,1.97269,1.97221,1.97259,337199999.0
2007-01-19 13:50:00,1.97252,1.97368,1.97248,1.9735,265900000.0
2007-01-19 13:55:00,1.97341,1.97349,1.97309,1.97323,355699999.0
2007-01-19 14:00:00,1.9733,1.9734,1.97314,1.97318,282499999.0
2007-01-19 14:05:00,1.97322,1.97355,1.97315,1.97346,198600001.0
2007-01-19 14:10:00,1.9734,1.97346,1.97312,1.9733,505399998.0
2007-01-19 14:15:00,1.97332,1.9743,1.97332,1.97415,319099997.0
2007-01-19 14:20:00,1.97409,1.97422,1.97354,1.97368,262700000.0
2007-01-19 14:25:00,1.97373,1.97414,1.97369,1.97391,335100000.0
2007-01-19 14:30:00,1.974,1.97408,1.97366,1.97385,370299995.0
2007-01-19 14:35:00,1.97388,1.97476,1.97388,1.9747,330300002.0
2007-01-19 14:40:00,1.97479,1.97531,1.97473,1.9749,261300002.0
2007-01-19 14:45:00,1.97492,1.97499,1.97439,1.97439,233900000.0
2007-01-19 14:50:00,1.97442,1.97442,1.97418,1.9743,285700000.0
2007-01-19 14:55:00,1.9743,1.97438,1.97415,1.9743,304100002.0
2007-01-19 15:00:00,1.97429,1.97433,1.97402,1.97422,233999998.0
2007-01-19 15:05:00,1.97415,1.9746,1.97404,1.9745,225299999.0
2007-01-19 15:10:00,1.97432,1.97432,1.97396,1.97405,254200002.0
2007-01-19 15:15:00,1.97402,1.97418,1.97382,1.97382,344200001.0
2007-01-19 15:20:00,1.97381,1.97388,1.9735,1.97381,275450004.0
2007-01-19 15:25:00,1.97387,1.97412,1.97366,1.97388,312000000.0
2007-01-19 15:30:00,1.97377,1.97418,1.97364,1.97408,326000001.0
2007-01-19 15:35:00,1.97421,1.97437,1.97386,1.97404,276700003.0
2007-01-19 15:40:00,1.97395,1.97395,1.97316,1.97349,297700002.0
2007-01-19 15:45:00,1.97352,1.97391,1.97345,1.97386,391699997.0
2007-01-19 15:50:00,1.97381,1.9739,1.97364,1.97388,328199999.0
2007-01-19 15:55:00,1.97398,1.97398,1.9733,1.97344,295800000.0
2007-01-19 16:00:00,1.97367,1.97382,1.97296,1.97298,390300001.0
2007-01-19 16:05:00,1.9727,1.9727,1.97169,1.9722,277799999.0
2007-01-19 16:10:00,1.97227,1.97269,1.97227,1.97253,281700000.0
2007-01-19 16:15:00,1.97252,1.97264,1.97191,1.97191,244200000.0
2007-01-19 16:20:00,1.97189,1.97191,1.9716,1.97179,298000003.0
2007-01-19 16:25:00,1.9718,1.97275,1.97175,1.97274,288100002.0
2007-01-19 16:30:00,1.97278,1.97332,1.97276,1.97326,392899999.0
2007-01-19 16:35:00,1.9731,1.97391,1.97292,1.97387,401899999.0
2007-01-19 16:40:00,1.97365,1.9738,1.97309,1.97317,355500003.0
2007-01-19 16:45:00,1.97323,1.97362,1.97315,1.97341,398100002.0
2007-01-19 16:50:00,1.9734,1.97361,1.97319,1.97343,485649995.0
2007-01-19 16:55:00,1.9735,1.97355,1.97244,1.97257,340700003.0
2007-01-19 17:00:00,1.9726,1.97276,1.97161,1.97245,362499997.0
2007-01-19 17:05:00,1.9724,1.9725,1.97173,1.97225,169900000.0
2007-01-19 17:10:00,1.9722,1.97242,1.97194,1.97211,322200000.0
2007-01-19 17:15:00,1.97203,1.97216,1.97182,1.97193,245770000.0
2007-01-19 17:20:00,1.97198,1.97213,1.97116,1.9715,288099999.0
2007-01-19 17:25:00,1.9715,1.9715,1.96995,1.96995,289600001.0
2007-01-19 17:30:00,1.96974,1.97048,1.9696,1.97048,417900004.0
2007-01-19 17:35:00,1.97039,1.97076,1.96998,1.97076,365400003.0
2007-01-19 17:40:00,1.97067,1.97121,1.97066,1.97094,311100002.0
2007-01-19 17:45:00,1.971,1.97193,1.971,1.97189,322199999.0
2007-01-19 17:50:00,1.97172,1.97258,1.97152,1.97258,390000004.0
2007-01-19 17:55:00,1.97269,1.97397,1.97269,1.9739,391799999.0
2007-01-19 18:00:00,1.97412,1.97456,1.97392,1.97431,4373199991.0
2007-01-19 18:05:00,1.97427,1.97437,1.97356,1.97365,4984900003.0
2007-01-19 18:10:00,1.97373,1.97378,1.97345,1.97359,3765949996.0
2007-01-19 18:15:00,1.97362,1.97362,1.97317,1.97356,3178149995.0
2007-01-19 18:20:00,1.97357,1.9738,1.97335,1.97342,3524116991.0
2007-01-19 18:25:00,1.97343,1.97513,1.97343,1.97513,3281546990.0
2007-01-19 18:30:00,1.97517,1.97548,1.97435,1.9744,3005500005.0
2007-01-19 18:35:00,1.9744,1.97457,1.97426,1.97435,1177400000.0
2007-01-19 18:40:00,1.97437,1.97544,1.97437,1.97492,1397499998.0
2007-01-19 18:45:00,1.97484,1.97495,1.97449,1.97488,956499997.0
2007-01-19 18:50:00,1.97488,1.97525,1.97461,1.97499,1644199999.0
2007-01-19 18:55:00,1.97502,1.9755,1.97501,1.97543,2434150003.0
2007-01-19 19:00:00,1.97557,1.97627,1.97557,1.97573,1587600004.0
2007-01-19 19:05:00,1.97568,1.97616,1.97567,1.97588,1772400003.0
2007-01-19 19:10:00,1.97583,1.97594,1.97541,1.97555,1350100001.0
2007-01-19 19:15:00,1.97563,1.97563,1.97441,1.97463,1328799994.0
2007-01-19 19:20:00,1.97456,1.97457,1.97417,1.97453,1437300003.0
2007-01-19 19:25:00,1.97455,1.97485,1.97454,1.9747,1850249991.0
2007-01-19 19:30:00,1.9747,1.97488,1.97435,1.9745,1525000001.0
2007-01-19 19:35:00,1.97448,1.97451,1.97399,1.97428,1112350003.0
2007-01-19 19:40:00,1.97439,1.97441,1.97412,1.9743,1471099994.0
2007-01-19 19:45:00,1.97431,1.97438,1.97411,1.97435,1100999992.0
2007-01-19 19:50:00,1.97437,1.97451,1.97423,1.97433,916050000.0
2007-01-19 19:55:00,1.97424,1.97489,1.97417,1.97465,1440999996.0
2007-01-19 20:00:00,1.9747,1.97492,1.97451,1.97451,929250004.0
2007-01-19 20:05:00,1.9746,1.97468,1.9743,1.97433,1102199999.0
2007-01-19 20:10:00,1.97428,1.97447,1.97425,1.9743,866669996.0
2007-01-19 20:15:00,1.97431,1.97461,1.97424,1.97429,879100006.0
2007-01-19 20:20:00,1.97425,1.97478,1.97425,1.97459,1010599998.0
2007-01-19 20:25:00,1.97457,1.97473,1.97432,1.9746,1553300005.0
2007-01-19 20:30:00,1.9746,1.97461,1.9743,1.97438,2500999994.0
2007-01-19 20:35:00,1.97436,1.97449,1.97422,1.9744,896350001.0
2007-01-19 20:40:00,1.9744,1.97467,1.97431,1.97462,1060050001.0
2007-01-19 20:45:00,1.97464,1.97498,1.97401,1.97415,1044699995.0
2007-01-19 20:50:00,1.97411,1.97415,1.97385,1.97385,1864600000.0
2007-01-19 20:55:00,1.97385,1.97424,1.97382,1.97402,2168299999.0
2007-01-19 21:00:00,1.97407,1.97414,1.97371,1.97374,1343919999.0
2007-01-19 21:05:00,1.97377,1.97397,1.97358,1.97389,696500003.0
2007-01-19 21:10:00,1.97394,1.97404,1.97382,1.97384,765699998.0
2007-01-19 21:15:00,1.97386,1.97406,1.97372,1.97405,796719997.0
2007-01-19 21:20:00,1.97405,1.97414,1.97366,1.9737,788599999.0
2007-01-19 21:25:00,1.97372,1.97379,1.9736,1.97369,556770003.0
2007-01-19 21:30:00,1.97358,1.97358,1.97289,1.9732,739500001.0
2007-01-19 21:35:00,1.9733,1.97345,1.97316,1.97333,576900002.0
2007-01-19 21:40:00,1.97339,1.97345,1.97317,1.97317,608400002.0
2007-01-19 21:45:00,1.97314,1.97353,1.97314,1.97348,692099996.0
2007-01-19 21:50:00,1.9735,1.9736,1.97334,1.97334,414549997.0
2007-01-19 21:55:00,1.97337,1.97371,1.97321,1.97347,792500001.0
2007-01-19 22:00:00,1.97348,1.97353,1.97303,1.97309,744400004.0
2007-01-19 22:05:00,1.97311,1.97337,1.97304,1.97323,355899999.0
2007-01-19 22:10:00,1.97331,1.9736,1.97319,1.97345,473600000.0
2007-01-19 22:15:00,1.97339,1.97373,1.97324,1.97341,808400002.0
2007-01-19 22:20:00,1.97338,1.97341,1.97319,1.97332,462499999.0
2007-01-19 22:25:00,1.97338,1.97373,1.97332,1.97345,501999999.0
2007-01-19 22:30:00,1.97346,1.9736,1.97336,1.9735,763799996.0
2007-01-19 22:35:00,1.97361,1.97385,1.97354,1.9738,314099997.0
2007-01-19 22:40:00,1.97384,1.97404,1.97365,1.97374,440499999.0
2007-01-19 22:45:00,1.97372,1.97373,1.97339,1.97351,354900001.0
2007-01-19 22:50:00,1.97351,1.97356,1.97311,1.97354,251400001.0
2007-01-19 22:55:00,1.97365,1.97388,1.97334,1.97337,396399998.0
2007-01-19 23:00:00,1.97336,1.97365,1.97327,1.9736,204600000.0
2007-01-19 23:05:00,1.97357,1.97366,1.97331,1.9736,278800001.0
2007-01-19 23:10:00,1.97363,1.97383,1.97353,1.97374,296799999.0
2007-01-19 23:15:00,1.97373,1.97392,1.9737,1.97378,301500002.0
2007-01-19 23:20:00,1.97385,1.9742,1.9737,1.9742,271099999.0
2007-01-19 23:25:00,1.9742,1.97432,1.97405,1.97424,234900001.0
2007-01-19 23:30:00,1.97423,1.97435,1.97393,1.97393,225800000.0
2007-01-19 23:35:00,1.97406,1.97419,1.97397,1.97412,238300001.0
2007-01-19 23:40:00,1.97413,1.97413,1.97344,1.97348,257999999.0
2007-01-19 23:45:00,1.9736,1.97408,1.9736,1.97387,233100000.0
2007-01-19 23:50:00,1.9739,1.97395,1.9735,1.97352,212299999.0
2007-01-19 23:55:00,1.97348,1.97374,1.97327,1.97335,412399999.0
2007-01-22 00:00:00,1.9734,1.9735,1.9733,1.9734,111200000.0
2007-01-22 00:05:00,1.9735,1.9735,1.9733,1.9735,55600000.0
2007-01-22 00:10:00,1.9734,1.9735,1.9734,1.9735,27800000.0
2007-01-22 00:20:00,1.9733,1.9737,1.9733,1.9737,27800000.0
2007-01-22 00:25:00,1.9739,1.9739,1.9736,1.9737,55600000.0
2007-01-22 00:30:00,1.9735,1.9737,1.9732,1.9736,111200000.0
2007-01-22 00:35:00,1.9735,1.9736,1.9733,1.9735,27800000.0
2007-01-22 00:40:00,1.9734,1.9736,1.9732,1.9733,55600000.0
2007-01-22 00:50:00,1.9732,1.9734,1.9732,1.9734,55600000.0
2007-01-22 00:55:00,1.9735,1.9737,1.9735,1.9737,83400000.0
2007-01-22 01:00:00,1.9738,1.9739,1.9734,1.9737,111200000.0
2007-01-22 01:05:00,1.9735,1.9737,1.9735,1.9737,111200000.0
2007-01-22 01:10:00,1.9738,1.9739,1.9737,1.9739,111200000.0
2007-01-22 01:15:00,1.9741,1.9744,1.974,1.9742,83400000.0
2007-01-22 01:20:00,1.9743,1.9745,1.9743,1.9745,111200000.0
2007-01-22 01:25:00,1.9744,1.9745,1.9742,1.9743,111200000.0
2007-01-22 01:30:00,1.9742,1.9742,1.9733,1.9737,55600000.0
2007-01-22 01:35:00,1.9739,1.9742,1.9738,1.974,83400000.0
2007-01-22 01:40:00,1.9741,1.9741,1.9739,1.974,55600000.0
2007-01-22 01:45:00,1.9741,1.9742,1.9739,1.9739,111200000.0
2007-01-22 01:50:00,1.974,1.974,1.9738,1.974,111200000.0
2007-01-22 01:55:00,1.9741,1.9743,1.9739,1.9743,83400000.0
2007-01-22 02:00:00,1.97367,1.97367,1.97338,1.9736,320499998.0
2007-01-22 02:05:00,1.97362,1.97362,1.97341,1.97348,369400001.0
2007-01-22 02:10:00,1.97357,1.97395,1.97355,1.9739,269300000.0
2007-01-22 02:15:00,1.974,1.97437,1.974,1.97427,235300001.0
2007-01-22 02:20:00,1.97427,1.97444,1.97419,1.97435,287500000.0
2007-01-22 02:25:00,1.97428,1.97444,1.97424,1.97428,242499997.0
2007-01-22 02:30:00,1.97422,1.97431,1.9735,1.97371,270900000.0
2007-01-22 02:35:00,1.97375,1.9742,1.97375,1.97413,210800000.0
2007-01-22 02:40:00,1.97406,1.97409,1.97385,1.97402,289299996.0
2007-01-22 02:45:00,1.97398,1.97435,1.97386,1.97388,317899998.0
2007-01-22 02:50:00,1.97388,1.97396,1.97378,1.97395,236599998.0
2007-01-22 02:55:00,1.97397,1.97427,1.97393,1.97427,365800002.0
2007-01-22 03:00:00,1.97426,1.9744,1.97404,1.97422,271099999.0
2007-01-22 03:05:00,1.97417,1.97425,1.97379,1.97403,294500001.0
2007-01-22 03:10:00,1.97405,1.97406,1.97387,1.97402,279769997.0
2007-01-22 03:15:00,1.97403,1.97408,1.9739,1.97397,215599998.0
2007-01-22 03:20:00,1.97401,1.97403,1.97387,1.97402,139800001.0
2007-01-22 03:25:00,1.97398,1.97414,1.97378,1.97378,264100000.0
2007-01-22 03:30:00,1.97405,1.97419,1.97394,1.97408,264599997.0
2007-01-22 03:35:00,1.97413,1.97446,1.97413,1.9743,237500000.0
2007-01-22 03:40:00,1.97435,1.9744,1.97421,1.97424,117299999.0
2007-01-22 03:45:00,1.9742,1.9746,1.9742,1.9746,283499999.0
2007-01-22 03:50:00,1.97462,1.97473,1.97452,1.97457,223199999.0
2007-01-22 03:55:00,1.97459,1.97468,1.97438,1.97468,343600000.0
2007-01-22 04:00:00,1.97465,1.97465,1.97421,1.97428,120000001.0
2007-01-22 04:05:00,1.97428,1.97437,1.9742,1.9743,358900001.0
2007-01-22 04:10:00,1.97425,1.97442,1.97412,1.97412,224400000.0
2007-01-22 04:15:00,1.97423,1.97456,1.9742,1.97448,238799998.0
2007-01-22 04:20:00,1.97445,1.9747,1.97445,1.9745,423699994.0
2007-01-22 04:25:00,1.97457,1.97518,1.97457,1.975,203700000.0
2007-01-22 04:30:00,1.975,1.97545,1.97497,1.97512,302699999.0
2007-01-22 04:35:00,1.97488,1.97495,1.97468,1.97484,220300000.0
2007-01-22 04:40:00,1.97488,1.97507,1.97478,1.97488,226400002.0
2007-01-22 04:45:00,1.9749,1.97502,1.9748,1.97488,397300003.0
2007-01-22 04:50:00,1.97485,1.97493,1.97482,1.97482,119100000.0
2007-01-22 04:55:00,1.97473,1.97484,1.9744,1.97482,233299998.0
2007-01-22 05:00:00,1.97478,1.9751,1.9746,1.9749,305599996.0
2007-01-22 05:05:00,1.97488,1.97515,1.97487,1.9751,217600003.0
2007-01-22 05:10:00,1.97515,1.97515,1.97502,1.97502,256499997.0
2007-01-22 05:15:00,1.97505,1.97518,1.97496,1.97513,324299999.0
2007-01-22 05:20:00,1.97508,1.97514,1.97488,1.97492,208499998.0
2007-01-22 05:25:00,1.97499,1.97506,1.97483,1.97489,214200001.0
2007-01-22 05:30:00,1.97488,1.9749,1.97451,1.97484,248399997.0
2007-01-22 05:35:00,1.97484,1.97492,1.97475,1.97479,195099998.0
2007-01-22 05:40:00,1.97482,1.97491,1.97463,1.97473,285100000.0
2007-01-22 05:45:00,1.97478,1.97492,1.97464,1.97477,159800000.0
2007-01-22 05:50:00,1.97478,1.97487,1.97468,1.97485,204700003.0
2007-01-22 05:55:00,1.9748,1.97489,1.97466,1.97478,306900000.0
2007-01-22 06:00:00,1.97485,1.97491,1.97475,1.97487,262400001.0
2007-01-22 06:05:00,1.97482,1.97492,1.97469,1.97491,282400001.0
2007-01-22 06:10:00,1.97486,1.97493,1.97468,1.97478,179600000.0
2007-01-22 06:15:00,1.97487,1.97505,1.97477,1.97499,321700001.0
2007-01-22 06:20:00,1.97503,1.97503,1.9748,1.97482,364149997.0
2007-01-22 06:25:00,1.9749,1.9749,1.97444,1.97447,148400001.0
2007-01-22 06:30:00,1.97438,1.97459,1.97436,1.97451,279900000.0
2007-01-22 06:35:00,1.97444,1.97461,1.97441,1.97455,190600001.0
2007-01-22 06:40:00,1.97451,1.97454,1.97426,1.97454,164600000.0
2007-01-22 06:45:00,1.97455,1.97459,1.97433,1.97433,325900001.0
2007-01-22 06:50:00,1.9744,1.97453,1.97406,1.97447,176700000.0
2007-01-22 06:55:00,1.97438,1.97455,1.97437,1.97437,138400001.0
2007-01-22 07:00:00,1.97443,1.97452,1.97427,1.9743,253899996.0
2007-01-22 07:05:00,1.97427,1.97435,1.97383,1.97384,179199998.0
2007-01-22 07:10:00,1.97376,1.97386,1.97365,1.97386,203499998.0
2007-01-22 07:15:00,1.97393,1.97426,1.97375,1.97418,365399998.0
2007-01-22 07:20:00,1.97418,1.97432,1.97404,1.97428,282400000.0
2007-01-22 07:25:00,1.9743,1.97448,1.97422,1.97446,210500000.0
2007-01-22 07:30:00,1.97451,1.97451,1.97418,1.97433,300500001.0
2007-01-22 07:35:00,1.97435,1.97437,1.97413,1.97417,175999999.0
2007-01-22 07:40:00,1.97418,1.97428,1.97405,1.97421,356599998.0
2007-01-22 07:45:00,1.97421,1.97448,1.97421,1.97426,177899997.0
2007-01-22 07:50:00,1.97423,1.97431,1.97421,1.97428,101900000.0
2007-01-22 07:55:00,1.97434,1.97461,1.97419,1.97461,201000000.0
2007-01-22 08:00:00,1.97461,1.97477,1.97454,1.97462,249199995.0
2007-01-22 08:05:00,1.9746,1.97468,1.97429,1.97437,286200003.0
2007-01-22 08:10:00,1.9745,1.97465,1.97418,1.97419,313299998.0
2007-01-22 08:15:00,1.97425,1.97457,1.9741,1.97457,270599998.0
2007-01-22 08:20:00,1.97468,1.97468,1.97428,1.97451,238299996.0
2007-01-22 08:25:00,1.97449,1.97461,1.97375,1.97375,333370001.0
2007-01-22 08:30:00,1.97405,1.97456,1.97405,1.9745,290099999.0
2007-01-22 08:35:00,1.97449,1.97453,1.97418,1.9743,325099999.0
2007-01-22 08:40:00,1.97447,1.97457,1.97408,1.9742,470000001.0
2007-01-22 08:45:00,1.97423,1.97432,1.97406,1.97411,300400000.0
2007-01-22 08:50:00,1.97407,1.97425,1.97402,1.97422,293199998.0
2007-01-22 08:55:00,1.9743,1.97434,1.9741,1.97412,220099997.0
2007-01-22 09:00:00,1.97427,1.97448,1.97414,1.97432,381400005.0
2007-01-22 09:05:00,1.9744,1.9746,1.97431,1.97443,280199999.0
2007-01-22 09:10:00,1.97446,1.97463,1.97398,1.97463,289900000.0
2007-01-22 09:15:00,1.97478,1.97533,1.97472,1.97527,250700000.0
2007-01-22 09:20:00,1.9753,1.97535,1.97498,1.97504,263400000.0
2007-01-22 09:25:00,1.97493,1.97512,1.97486,1.97497,274300001.0
2007-01-22 09:30:00,1.97485,1.975,1.97408,1.97421,366399999.0
2007-01-22 09:35:00,1.9743,1.97438,1.97387,1.97409,242599999.0
2007-01-22 09:40:00,1.97405,1.97412,1.97373,1.97408,250200000.0
2007-01-22 09:45:00,1.97424,1.97448,1.97377,1.97395,218499999.0
2007-01-22 09:50:00,1.97392,1.97407,1.97384,1.97395,306599998.0
2007-01-22 09:55:00,1.97394,1.97459,1.97381,1.97457,218000001.0
2007-01-22 10:00:00,1.97446,1.97527,1.97441,1.97509,288500003.0
2007-01-22 10:05:00,1.97512,1.97521,1.97421,1.97421,278800000.0
2007-01-22 10:10:00,1.9742,1.97432,1.97407,1.97422,301049999.0
2007-01-22 10:15:00,1.9742,1.97422,1.97369,1.9739,332199997.0
2007-01-22 10:20:00,1.97387,1.97393,1.97368,1.97393,338100003.0
2007-01-22 10:25:00,1.97398,1.97404,1.97373,1.97374,256200000.0
2007-01-22 10:30:00,1.97377,1.97405,1.97377,1.97403,282900000.0
2007-01-22 10:35:00,1.97405,1.97411,1.9737,1.9737,293900002.0
2007-01-22 10:40:00,1.97377,1.97413,1.97377,1.97408,357400002.0
2007-01-22 10:45:00,1.97409,1.9752,1.97409,1.97519,191800000.0
2007-01-22 10:50:00,1.97516,1.97545,1.9751,1.97533,407800001.0
2007-01-22 10:55:00,1.9751,1.9751,1.97408,1.97423,360399999.0
2007-01-22 11:00:00,1.97423,1.97447,1.97398,1.97398,379199999.0
2007-01-22 11:05:00,1.97405,1.9753,1.97405,1.97527,339870003.0
2007-01-22 11:10:00,1.97514,1.97522,1.97492,1.97505,398700003.0
2007-01-22 11:15:00,1.97518,1.97525,1.97497,1.97497,256700000.0
2007-01-22 11:20:00,1.97495,1.97501,1.97462,1.97484,281000002.0
2007-01-22 11:25:00,1.97475,1.97481,1.9743,1.97435,301100001.0
2007-01-22 11:30:00,1.97436,1.97436,1.97271,1.97281,489999998.0
2007-01-22 11:35:00,1.97285,1.97335,1.97273,1.97282,390699998.0
2007-01-22 11:40:00,1.97284,1.97292,1.97172,1.97206,423399998.0
2007-01-22 11:45:00,1.97203,1.97237,1.97196,1.9722,408200002.0
2007-01-22 11:50:00,1.97225,1.97277,1.97225,1.97239,343699998.0
2007-01-22 11:55:00,1.97244,1.97244,1.9719,1.97195,357700000.0
2007-01-22 12:00:00,1.97191,1.97224,1.97169,1.9722,356899998.0
2007-01-22 12:05:00,1.9723,1.97335,1.97215,1.97318,267599999.0
2007-01-22 12:10:00,1.97307,1.9732,1.9729,1.97316,311800001.0
2007-01-22 12:15:00,1.97295,1.97408,1.97248,1.97367,184599998.0
2007-01-22 12:20:00,1.97378,1.97378,1.97311,1.97311,307899998.0
2007-01-22 12:25:00,1.97303,1.97365,1.9728,1.97347,375499995.0
2007-01-22 12:30:00,1.97345,1.97391,1.97338,1.97338,429200004.0
2007-01-22 12:35:00,1.97344,1.97363,1.97338,1.97342,178700000.0
2007-01-22 12:40:00,1.97332,1.97357,1.9732,1.97323,245700001.0
2007-01-22 12:45:00,1.97329,1.97335,1.9727,1.97298,432700006.0
2007-01-22 12:50:00,1.973,1.97327,1.9722,1.97304,372300000.0
2007-01-22 12:55:00,1.97303,1.97303,1.97193,1.9725,318700000.0
2007-01-22 13:00:00,1.97255,1.97313,1.97243,1.97296,333000003.0
2007-01-22 13:05:00,1.97296,1.9744,1.97292,1.97426,257469998.0
2007-01-22 13:10:00,1.97416,1.9742,1.97387,1.9741,213500001.0
2007-01-22 13:15:00,1.97412,1.97485,1.97406,1.97485,339400000.0
2007-01-22 13:20:00,1.97481,1.97481,1.97446,1.9746,229599997.0
2007-01-22 13:25:00,1.97465,1.9748,1.97437,1.9744,364799997.0
2007-01-22 13:30:00,1.97435,1.97454,1.97398,1.97425,231400002.0
2007-01-22 13:35:00,1.97435,1.97492,1.97413,1.97492,421199996.0
2007-01-22 13:40:00,1.97499,1.97523,1.97462,1.97483,344699996.0
2007-01-22 13:45:00,1.97496,1.97522,1.97447,1.97469,446000003.0
2007-01-22 13:50:00,1.97469,1.97541,1.97469,1.97507,317399999.0
2007-01-22 13:55:00,1.97498,1.9757,1.97497,1.97533,267100001.0
2007-01-22 14:00:00,1.97522,1.97524,1.9746,1.97473,368999998.0
2007-01-22 14:05:00,1.97465,1.97513,1.97448,1.9748,275499999.0
2007-01-22 14:10:00,1.97482,1.97519,1.97479,1.97511,326300000.0
2007-01-22 14:15:00,1.97517,1.97563,1.97515,1.97558,337299997.0
2007-01-22 14:20:00,1.97559,1.97619,1.97559,1.97586,311299998.0
2007-01-22 14:25:00,1.97589,1.97618,1.9756,1.97572,299899998.0
2007-01-22 14:30:00,1.97573,1.97574,1.97475,1.97476,302999996.0
2007-01-22 14:35:00,1.97451,1.97492,1.97443,1.97474,315199999.0
2007-01-22 14:40:00,1.97463,1.97477,1.97419,1.97432,184300001.0
2007-01-22 14:45:00,1.97423,1.97442,1.9738,1.97387,235499999.0
2007-01-22 14:50:00,1.97376,1.97473,1.97358,1.97473,365199997.0
2007-01-22 14:55:00,1.97482,1.97515,1.97454,1.97501,397499999.0
2007-01-22 15:00:00,1.97502,1.97519,1.97462,1.97468,341599999.0
2007-01-22 15:05:00,1.97469,1.97494,1.97464,1.97494,208499999.0
2007-01-22 15:10:00,1.97493,1.9753,1.97475,1.97518,224800001.0
2007-01-22 15:15:00,1.97514,1.97571,1.97514,1.97522,400300000.0
2007-01-22 15:20:00,1.97529,1.9758,1.97527,1.97572,274199998.0
2007-01-22 15:25:00,1.97566,1.97579,1.97552,1.97566,342400001.0
2007-01-22 15:30:00,1.97567,1.9758,1.97551,1.97551,423300006.0
2007-01-22 15:35:00,1.97554,1.97554,1.9748,1.97498,297599999.0
2007-01-22 15:40:00,1.97503,1.97532,1.9749,1.97497,394500004.0
2007-01-22 15:45:00,1.97502,1.9752,1.9749,1.97515,319799999.0
2007-01-22 15:50:00,1.97512,1.97523,1.97486,1.97496,284100003.0
2007-01-22 15:55:00,1.97505,1.97576,1.97503,1.97571,308500002.0
2007-01-22 16:00:00,1.97585,1.97612,1.97546,1.97555,455800000.0
2007-01-22 16:05:00,1.97547,1.97547,1.97508,1.97523,224900001.0
2007-01-22 16:10:00,1.97513,1.97535,1.974,1.97403,314199999.0
2007-01-22 16:15:00,1.974,1.97433,1.97381,1.97422,404499997.0
2007-01-22 16:20:00,1.97433,1.97479,1.97427,1.97471,410300000.0
2007-01-22 16:25:00,1.97468,1.97479,1.97453,1.97479,305500000.0
2007-01-22 16:30:00,1.97469,1.97525,1.97469,1.97512,279100001.0
2007-01-22 16:35:00,1.97506,1.97519,1.97462,1.97475,392199999.0
2007-01-22 16:40:00,1.97463,1.97507,1.97443,1.97477,260249997.0
2007-01-22 16:45:00,1.97481,1.97524,1.97465,1.97515,337499999.0
2007-01-22 16:50:00,1.97518,1.97534,1.97431,1.97431,327800001.0
2007-01-22 16:55:00,1.97426,1.97452,1.97398,1.97423,344099997.0
2007-01-22 17:00:00,1.9743,1.97468,1.97415,1.97438,293799998.0
2007-01-22 17:05:00,1.97423,1.97444,1.97385,1.9742,274399999.0
2007-01-22 17:10:00,1.97427,1.97468,1.974,1.97468,403599997.0
2007-01-22 17:15:00,1.97464,1.9755,1.97464,1.97498,285500002.0
2007-01-22 17:20:00,1.97494,1.97494,1.97428,1.97442,331300000.0
2007-01-22 17:25:00,1.97456,1.97475,1.97452,1.97469,299899997.0
2007-01-22 17:30:00,1.97473,1.97499,1.97429,1.97436,229600001.0
2007-01-22 17:35:00,1.97444,1.97473,1.97389,1.97389,315000002.0
2007-01-22 17:40:00,1.97387,1.9742,1.97334,1.97334,368050002.0
2007-01-22 17:45:00,1.97343,1.97377,1.97324,1.97348,366200000.0
2007-01-22 17:50:00,1.97355,1.97484,1.97355,1.9748,269400001.0
2007-01-22 17:55:00,1.9751,1.97599,1.97497,1.97586,255400000.0
2007-01-22 18:00:00,1.97602,1.97821,1.9758,1.9781,4392599998.0
2007-01-22 18:05:00,1.97815,1.97857,1.97734,1.9779,5225399972.0
2007-01-22 18:10:00,1.97775,1.97776,1.97702,1.97703,3598849994.0
2007-01-22 18:15:00,1.97706,1.97712,1.97665,1.97665,3540899993.0
2007-01-22 18:20:00,1.97669,1.9768,1.97627,1.9765,3464150007.0
2007-01-22 18:25:00,1.97645,1.97685,1.97645,1.97657,3656250007.0
2007-01-22 18:30:00,1.97653,1.97693,1.9763,1.97683,2722446995.0
2007-01-22 18:35:00,1.97675,1.97705,1.97673,1.97683,1116500003.0
2007-01-22 18:40:00,1.97681,1.97706,1.9766,1.97682,1207300000.0
2007-01-22 18:45:00,1.97673,1.97703,1.97672,1.97693,1166170000.0
2007-01-22 18:50:00,1.97693,1.97698,1.97655,1.97675,2028646992.0
2007-01-22 18:55:00,1.97681,1.97704,1.97667,1.97689,2407219999.0
2007-01-22 19:00:00,1.97695,1.97702,1.97669,1.97685,1767700003.0
2007-01-22 19:05:00,1.97684,1.97711,1.97664,1.97696,1867299994.0
2007-01-22 19:10:00,1.97691,1.97704,1.97676,1.97702,1406699996.0
2007-01-22 19:15:00,1.97701,1.97749,1.97681,1.97744,1298746997.0
2007-01-22 19:20:00,1.97737,1.97754,1.97706,1.97717,1207699995.0
2007-01-22 19:25:00,1.97712,1.97712,1.97669,1.97684,1697700003.0
2007-01-22 19:30:00,1.97684,1.97698,1.97652,1.97662,1624020006.0
2007-01-22 19:35:00,1.9766,1.97669,1.97637,1.97655,1396050002.0
2007-01-22 19:40:00,1.97652,1.97665,1.97596,1.9761,1492100003.0
2007-01-22 19:45:00,1.97598,1.97604,1.97564,1.97603,946499993.0
2007-01-22 19:50:00,1.97613,1.97622,1.97593,1.976,1061070000.0
2007-01-22 19:55:00,1.976,1.97614,1.97557,1.97563,1233999993.0
2007-01-22 20:00:00,1.9757,1.97602,1.97563,1.97587,887200001.0
2007-01-22 20:05:00,1.97592,1.97614,1.97585,1.97595,1032399999.0
2007-01-22 20:10:00,1.976,1.97632,1.97593,1.97617,920950002.0
2007-01-22 20:15:00,1.97613,1.97622,1.97597,1.97615,1205500001.0
2007-01-22 20:20:00,1.97612,1.97646,1.97604,1.97646,784699998.0
2007-01-22 20:25:00,1.97644,1.97647,1.97573,1.97599,1744120014.0
2007-01-22 20:30:00,1.976,1.97612,1.9758,1.9759,2228146998.0
2007-01-22 20:35:00,1.97587,1.97594,1.9756,1.9757,1015099996.0
2007-01-22 20:40:00,1.9757,1.97592,1.97562,1.97592,991496993.0
2007-01-22 20:45:00,1.97597,1.97601,1.97512,1.97533,794100001.0
2007-01-22 20:50:00,1.97535,1.97552,1.97497,1.97512,1721249996.0
2007-01-22 20:55:00,1.9752,1.97529,1.97506,1.97507,2043469997.0
2007-01-22 21:00:00,1.97511,1.97573,1.97507,1.9757,1373149994.0
2007-01-22 21:05:00,1.9757,1.97576,1.97533,1.97539,696499996.0
2007-01-22 21:10:00,1.97546,1.97617,1.97546,1.97606,756100003.0
2007-01-22 21:15:00,1.97612,1.97622,1.97588,1.97614,682200000.0
2007-01-22 21:20:00,1.97613,1.97613,1.97588,1.97608,958250004.0
2007-01-22 21:25:00,1.97608,1.97608,1.97585,1.97595,481700001.0
2007-01-22 21:30:00,1.97592,1.97641,1.9758,1.97622,720699999.0
2007-01-22 21:35:00,1.97628,1.97649,1.97622,1.97631,558000003.0
2007-01-22 21:40:00,1.97632,1.97645,1.97607,1.97623,564499999.0
2007-01-22 21:45:00,1.97622,1.97648,1.97614,1.97646,646499998.0
2007-01-22 21:50:00,1.97637,1.97695,1.97624,1.97676,458999998.0
2007-01-22 21:55:00,1.97676,1.97691,1.97613,1.97613,1008300000.0
2007-01-22 22:00:00,1.97615,1.97634,1.97598,1.9762,828399994.0
2007-01-22 22:05:00,1.97611,1.9763,1.97609,1.9761,514999996.0
2007-01-22 22:10:00,1.97615,1.97643,1.97607,1.9761,344900000.0
2007-01-22 22:15:00,1.97613,1.97623,1.97594,1.9761,781100002.0
2007-01-22 22:20:00,1.97607,1.97611,1.97587,1.97588,514900000.0
2007-01-22 22:25:00,1.97589,1.97603,1.97562,1.97565,649399994.0
2007-01-22 22:30:00,1.97567,1.97605,1.9756,1.97575,553899997.0
2007-01-22 22:35:00,1.97571,1.97588,1.97555,1.97567,356400000.0
2007-01-22 22:40:00,1.97568,1.97586,1.97549,1.97564,463999999.0
2007-01-22 22:45:00,1.97565,1.97584,1.9756,1.97563,272846995.0
2007-01-22 22:50:00,1.97567,1.97581,1.97556,1.97575,249300003.0
2007-01-22 22:55:00,1.97573,1.97583,1.97565,1.97573,340649996.0
2007-01-22 23:00:00,1.9757,1.97609,1.97554,1.97591,264499997.0
2007-01-22 23:05:00,1.97595,1.97616,1.97582,1.97605,261200003.0
2007-01-22 23:10:00,1.97602,1.97603,1.97575,1.97595,301900001.0
2007-01-22 23:15:00,1.97589,1.97622,1.97577,1.97615,276700002.0
2007-01-22 23:20:00,1.9763,1.97631,1.97597,1.97598,251899999.0
2007-01-22 23:25:00,1.97592,1.97603,1.97582,1.97592,360499996.0
2007-01-22 23:30:00,1.9759,1.97602,1.97575,1.97598,125400001.0
2007-01-22 23:35:00,1.97598,1.97601,1.97576,1.97585,235400000.0
2007-01-22 23:40:00,1.9759,1.97613,1.9759,1.97592,231000000.0
2007-01-22 23:45:00,1.976,1.97612,1.97593,1.97597,189699999.0
2007-01-22 23:50:00,1.976,1.97615,1.976,1.97605,69200000.0
2007-01-22 23:55:00,1.97603,1.97609,1.97587,1.97606,259599995.0
2007-01-23 00:00:00,1.97597,1.97627,1.97588,1.97608,223300001.0
2007-01-23 00:05:00,1.97609,1.97614,1.97589,1.9761,245100000.0
2007-01-23 00:10:00,1.97605,1.97628,1.97594,1.97594,230800000.0
2007-01-23 00:15:00,1.9758,1.9758,1.9756,1.97562,176300000.0
2007-01-23 00:20:00,1.97562,1.97577,1.97542,1.97553,166400001.0
2007-01-23 00:25:00,1.97533,1.97574,1.97533,1.97562,268899999.0
2007-01-23 00:30:00,1.97565,1.97565,1.97541,1.97548,275500002.0
2007-01-23 00:35:00,1.97559,1.97605,1.97559,1.97577,171900001.0
2007-01-23 00:40:00,1.97582,1.97585,1.9755,1.97552,194700000.0
2007-01-23 00:45:00,1.97552,1.97568,1.97549,1.97553,329500003.0
2007-01-23 00:50:00,1.97555,1.97555,1.97515,1.97541,268700000.0
2007-01-23 00:55:00,1.97528,1.97536,1.97511,1.97512,250599999.0
2007-01-23 01:00:00,1.97506,1.97558,1.97506,1.97538,262700000.0
2007-01-23 01:05:00,1.97551,1.97555,1.97534,1.97555,228399999.0
2007-01-23 01:10:00,1.97555,1.97555,1.9753,1.9753,139400001.0
2007-01-23 01:15:00,1.9753,1.97553,1.97515,1.97538,285299997.0
2007-01-23 01:20:00,1.97538,1.97575,1.97538,1.97575,271699999.0
2007-01-23 01:25:00,1.97561,1.97602,1.97553,1.976,222000000.0
2007-01-23 01:30:00,1.97604,1.97619,1.97578,1.97587,221400000.0
2007-01-23 01:35:00,1.97594,1.97652,1.97594,1.97652,282599999.0
2007-01-23 01:40:00,1.97654,1.97669,1.97632,1.97651,358300001.0
2007-01-23 01:45:00,1.97659,1.97659,1.97635,1.97646,180999999.0
2007-01-23 01:50:00,1.97655,1.97665,1.97626,1.9766,342599998.0
2007-01-23 01:55:00,1.97658,1.97659,1.97625,1.97647,197400002.0
2007-01-23 02:00:00,1.97655,1.9767,1.97652,1.97669,264800002.0
2007-01-23 02:05:00,1.97672,1.97731,1.97656,1.97719,256000002.0
2007-01-23 02:10:00,1.97723,1.97797,1.97707,1.97795,367300001.0
2007-01-23 02:15:00,1.97794,1.97818,1.97773,1.97773,412200002.0
2007-01-23 02:20:00,1.9777,1.97811,1.97757,1.9776,383000004.0
2007-01-23 02:25:00,1.97748,1.97835,1.97706,1.97824,433000001.0
2007-01-23 02:30:00,1.97821,1.97838,1.97783,1.97802,298699996.0
2007-01-23 02:35:00,1.97792,1.97821,1.97791,1.97813,323699998.0
2007-01-23 02:40:00,1.97808,1.97808,1.97755,1.97765,274599998.0
2007-01-23 02:45:00,1.9776,1.97806,1.97748,1.97804,318100002.0
2007-01-23 02:50:00,1.97812,1.97841,1.97806,1.97837,331699998.0
2007-01-23 02:55:00,1.9783,1.97835,1.97814,1.97825,267400000.0
2007-01-23 03:00:00,1.97825,1.97842,1.97812,1.97833,326999999.0
2007-01-23 03:05:00,1.97825,1.97829,1.97806,1.97812,267700001.0
2007-01-23 03:10:00,1.97825,1.97825,1.97773,1.97783,272199997.0
2007-01-23 03:15:00,1.97794,1.97794,1.97752,1.97778,177800001.0
2007-01-23 03:20:00,1.97776,1.97826,1.97766,1.97826,253999998.0
2007-01-23 03:25:00,1.97835,1.97838,1.9782,1.9782,394699996.0
2007-01-23 03:30:00,1.97823,1.97825,1.97779,1.97779,234200001.0
2007-01-23 03:35:00,1.97779,1.97813,1.97769,1.97813,329700000.0
2007-01-23 03:40:00,1.97822,1.97831,1.97787,1.97796,200899999.0
2007-01-23 03:45:00,1.978,1.97818,1.97781,1.97792,261800000.0
2007-01-23 03:50:00,1.97784,1.97784,1.97756,1.97757,282800002.0
2007-01-23 03:55:00,1.97765,1.97775,1.97753,1.97775,326100003.0
2007-01-23 04:00:00,1.9778,1.97816,1.9778,1.97804,188600001.0
2007-01-23 04:05:00,1.978,1.97806,1.9776,1.97768,341100002.0
2007-01-23 04:10:00,1.9777,1.97802,1.9775,1.9775,224599997.0
2007-01-23 04:15:00,1.97757,1.9781,1.97756,1.97799,245100003.0
2007-01-23 04:20:00,1.97782,1.97793,1.97777,1.9778,172800001.0
2007-01-23 04:25:00,1.97784,1.97817,1.97783,1.97814,317200002.0
2007-01-23 04:30:00,1.97823,1.97861,1.97823,1.97841,353400000.0
2007-01-23 04:35:00,1.97833,1.97884,1.97833,1.97872,241000000.0
2007-01-23 04:40:00,1.9787,1.97895,1.97866,1.97873,478199997.0
2007-01-23 04:45:00,1.97883,1.97883,1.97843,1.97854,229299998.0
2007-01-23 04:50:00,1.9785,1.9789,1.97846,1.97877,223399997.0
2007-01-23 04:55:00,1.97877,1.979,1.97773,1.97793,287400000.0
2007-01-23 05:00:00,1.97789,1.97828,1.9778,1.97817,319999998.0
2007-01-23 05:05:00,1.97821,1.97821,1.97787,1.97787,162400000.0
2007-01-23 05:10:00,1.97781,1.97812,1.97781,1.97808,243200001.0
2007-01-23 05:15:00,1.97811,1.97819,1.97798,1.97812,314100003.0
2007-01-23 05:20:00,1.9781,1.97825,1.97804,1.97825,290099999.0
2007-01-23 05:25:00,1.9782,1.97846,1.97808,1.97842,269599997.0
2007-01-23 05:30:00,1.97839,1.97856,1.97821,1.97847,308100001.0
2007-01-23 05:35:00,1.97844,1.97851,1.97835,1.97839,181299998.0
2007-01-23 05:40:00,1.97842,1.97854,1.97831,1.97833,321399998.0
2007-01-23 05:45:00,1.97837,1.97843,1.97802,1.97832,284400000.0
2007-01-23 05:50:00,1.9783,1.97835,1.97813,1.97833,246900001.0
2007-01-23 05:55:00,1.9783,1.97835,1.97821,1.9783,214599999.0
2007-01-23 06:00:00,1.97832,1.97838,1.97817,1.97835,238899999.0
2007-01-23 06:05:00,1.97828,1.97843,1.97807,1.97811,353100000.0
2007-01-23 06:10:00,1.97815,1.97826,1.97798,1.97798,313999996.0
2007-01-23 06:15:00,1.97794,1.97801,1.9778,1.97791,202300000.0
2007-01-23 06:20:00,1.97782,1.97802,1.97771,1.978,345999998.0
2007-01-23 06:25:00,1.97805,1.97829,1.97788,1.97829,182700001.0
2007-01-23 06:30:00,1.97817,1.97832,1.97803,1.97814,459300004.0
2007-01-23 06:35:00,1.97814,1.9783,1.97801,1.9781,159200000.0
2007-01-23 06:40:00,1.97812,1.97822,1.97794,1.9781,317000002.0
2007-01-23 06:45:00,1.97817,1.9785,1.97793,1.97845,397200000.0
2007-01-23 06:50:00,1.97845,1.97854,1.97822,1.97853,301200000.0
2007-01-23 06:55:00,1.97848,1.97848,1.9782,1.9782,276199996.0
2007-01-23 07:00:00,1.97835,1.97842,1.9782,1.9783,255799999.0
2007-01-23 07:05:00,1.97829,1.9784,1.97792,1.97794,268599998.0
2007-01-23 07:10:00,1.97783,1.97828,1.9778,1.97812,353000000.0
2007-01-23 07:15:00,1.97817,1.97823,1.978,1.978,246399998.0
2007-01-23 07:20:00,1.97798,1.9781,1.97767,1.97786,272999998.0
2007-01-23 07:25:00,1.97798,1.97802,1.97754,1.97757,229900000.0
2007-01-23 07:30:00,1.97753,1.97761,1.97741,1.97758,280600000.0
2007-01-23 07:35:00,1.97768,1.97816,1.97766,1.978,299999997.0
2007-01-23 07:40:00,1.97798,1.97821,1.97785,1.97817,222199999.0
2007-01-23 07:45:00,1.97811,1.97841,1.97799,1.97841,230999998.0
2007-01-23 07:50:00,1.9784,1.97845,1.97817,1.97823,106700000.0
2007-01-23 07:55:00,1.9782,1.97828,1.9781,1.9782,199246993.0
2007-01-23 08:00:00,1.97823,1.97842,1.9781,1.97842,272900000.0
2007-01-23 08:05:00,1.97843,1.97845,1.97817,1.97834,278099997.0
2007-01-23 08:10:00,1.97831,1.97843,1.97815,1.97828,344200002.0
2007-01-23 08:15:00,1.9783,1.97841,1.97815,1.97819,395099998.0
2007-01-23 08:20:00,1.97823,1.97824,1.97801,1.97824,254849998.0
2007-01-23 08:25:00,1.97818,1.97852,1.97811,1.97843,378600001.0
2007-01-23 08:30:00,1.97843,1.97849,1.9783,1.97846,307499998.0
2007-01-23 08:35:00,1.97855,1.97863,1.97835,1.97843,248000001.0
2007-01-23 08:40:00,1.97837,1.97844,1.97807,1.97811,357499999.0
2007-01-23 08:45:00,1.97813,1.97813,1.9774,1.97758,340900001.0
2007-01-23 08:50:00,1.97763,1.97819,1.97763,1.97792,246699998.0
2007-01-23 08:55:00,1.97782,1.97782,1.97735,1.97751,270300001.0
2007-01-23 09:00:00,1.97743,1.97759,1.97731,1.97735,458899996.0
2007-01-23 09:05:00,1.97738,1.97853,1.97734,1.97844,359900001.0
2007-01-23 09:10:00,1.97832,1.97852,1.97812,1.97841,350499996.0
2007-01-23 09:15:00,1.97835,1.97842,1.97808,1.97822,239499998.0
2007-01-23 09:20:00,1.97821,1.97829,1.97802,1.97802,210399997.0
2007-01-23 09:25:00,1.97792,1.97877,1.97792,1.97854,332399999.0
2007-01-23 09:30:00,1.97875,1.98024,1.97875,1.98011,335350003.0
2007-01-23 09:35:00,1.98042,1.98104,1.98016,1.9807,290300000.0
2007-01-23 09:40:00,1.9806,1.98242,1.98053,1.98173,244399997.0
2007-01-23 09:45:00,1.9817,1.98175,1.98127,1.98158,394800001.0
2007-01-23 09:50:00,1.98157,1.98161,1.98099,1.98122,244499999.0
2007-01-23 09:55:00,1.98123,1.98135,1.98092,1.98096,225900000.0
2007-01-23 10:00:00,1.98089,1.98145,1.98081,1.9812,289600002.0
2007-01-23 10:05:00,1.9813,1.98233,1.98125,1.98233,378499997.0
2007-01-23 10:10:00,1.98244,1.98307,1.98228,1.9829,337500001.0
2007-01-23 10:15:00,1.98285,1.98327,1.98254,1.98281,265899999.0
2007-01-23 10:20:00,1.98271,1.98289,1.98226,1.9826,351699994.0
2007-01-23 10:25:00,1.98245,1.98258,1.98212,1.98212,307700001.0
2007-01-23 10:30:00,1.98218,1.98221,1.98185,1.98213,275500001.0
2007-01-23 10:35:00,1.98214,1.98214,1.98152,1.98152,396200002.0
2007-01-23 10:40:00,1.98158,1.98214,1.98149,1.98194,378700001.0
2007-01-23 10:45:00,1.98188,1.98197,1.9817,1.98197,433299998.0
2007-01-23 10:50:00,1.98198,1.98268,1.98191,1.98242,440300003.0
2007-01-23 10:55:00,1.98223,1.98228,1.98119,1.98155,407600000.0
2007-01-23 11:00:00,1.98153,1.9818,1.98113,1.98163,317300003.0
2007-01-23 11:05:00,1.98157,1.9817,1.98129,1.98155,298899998.0
2007-01-23 11:10:00,1.98143,1.98158,1.98133,1.98157,376699995.0
2007-01-23 11:15:00,1.98158,1.98188,1.98154,1.98154,352300005.0
2007-01-23 11:20:00,1.98159,1.98165,1.98135,1.9815,288400000.0
2007-01-23 11:25:00,1.9814,1.98151,1.98128,1.98143,303049998.0
2007-01-23 11:30:00,1.98138,1.98161,1.98127,1.98147,403970000.0
2007-01-23 11:35:00,1.98136,1.98167,1.9813,1.9814,331800000.0
2007-01-23 11:40:00,1.98137,1.98208,1.98137,1.98194,294700001.0
2007-01-23 11:45:00,1.98194,1.98208,1.98167,1.9817,370299995.0
2007-01-23 11:50:00,1.98169,1.98214,1.98162,1.98205,392499997.0
2007-01-23 11:55:00,1.98215,1.98293,1.98215,1.98242,318050000.0
2007-01-23 12:00:00,1.98278,1.98385,1.98272,1.98369,444900000.0
2007-01-23 12:05:00,1.98364,1.98543,1.98286,1.98543,330300003.0
2007-01-23 12:10:00,1.98567,1.98567,1.98366,1.98407,361399997.0
2007-01-23 12:15:00,1.98405,1.98489,1.98371,1.98475,326700003.0
2007-01-23 12:20:00,1.98488,1.98493,1.98418,1.98418,355600001.0
2007-01-23 12:25:00,1.98413,1.9842,1.98356,1.98395,357900001.0
2007-01-23 12:30:00,1.98407,1.98407,1.98327,1.98329,386100003.0
2007-01-23 12:35:00,1.98335,1.98417,1.98328,1.98384,254399997.0
2007-01-23 12:40:00,1.98382,1.98436,1.9837,1.98433,326899998.0
2007-01-23 12:45:00,1.98434,1.98452,1.98402,1.98445,304399996.0
2007-01-23 12:50:00,1.98444,1.98481,1.98411,1.98463,359600003.0
2007-01-23 12:55:00,1.98457,1.98463,1.9833,1.98353,233699998.0
2007-01-23 13:00:00,1.9836,1.98388,1.98304,1.98375,305100000.0
2007-01-23 13:05:00,1.9837,1.98429,1.98365,1.98417,264400001.0
2007-01-23 13:10:00,1.98407,1.98407,1.98351,1.98374,302200002.0
2007-01-23 13:15:00,1.98377,1.98389,1.98359,1.98373,281499999.0
2007-01-23 13:20:00,1.98363,1.98404,1.98356,1.98376,316800001.0
2007-01-23 13:25:00,1.98381,1.98399,1.98364,1.98372,280999999.0
2007-01-23 13:30:00,1.98362,1.98378,1.98346,1.98347,291100002.0
2007-01-23 13:35:00,1.98351,1.9847,1.98351,1.98458,293499998.0
2007-01-23 13:40:00,1.98465,1.98655,1.9845,1.98655,392500003.0
2007-01-23 13:45:00,1.98668,1.98706,1.98647,1.98667,353600001.0
2007-01-23 13:50:00,1.98672,1.98678,1.98618,1.98673,367899997.0
2007-01-23 13:55:00,1.98667,1.98731,1.98661,1.98707,245900000.0
2007-01-23 14:00:00,1.98714,1.98792,1.98714,1.98745,457699997.0
2007-01-23 14:05:00,1.9873,1.98733,1.98693,1.98728,273499999.0
2007-01-23 14:10:00,1.9873,1.98755,1.98707,1.98755,221700000.0
2007-01-23 14:15:00,1.98757,1.98803,1.9875,1.98796,234699999.0
2007-01-23 14:20:00,1.9879,1.98815,1.98785,1.988,234999999.0
2007-01-23 14:25:00,1.98804,1.98823,1.98761,1.98769,366199998.0
2007-01-23 14:30:00,1.9877,1.988,1.98758,1.98785,278199999.0
2007-01-23 14:35:00,1.98791,1.98807,1.98756,1.98775,336100000.0
2007-01-23 14:40:00,1.98779,1.98789,1.98766,1.9878,153100001.0
2007-01-23 14:45:00,1.98775,1.98928,1.98775,1.98928,265900002.0
2007-01-23 14:50:00,1.98936,1.99145,1.98896,1.99105,305200000.0
2007-01-23 14:55:00,1.99115,1.99119,1.98976,1.99022,324300001.0
2007-01-23 15:00:00,1.99015,1.99024,1.98985,1.99009,287500002.0
2007-01-23 15:05:00,1.99016,1.99096,1.98999,1.9903,286900003.0
2007-01-23 15:10:00,1.99023,1.99039,1.99014,1.99024,302200001.0
2007-01-23 15:15:00,1.99014,1.99014,1.98963,1.98983,494300002.0
2007-01-23 15:20:00,1.98993,1.99027,1.98993,1.99002,386500004.0
2007-01-23 15:25:00,1.98988,1.98988,1.98916,1.98918,353500003.0
2007-01-23 15:30:00,1.98908,1.98936,1.98887,1.98899,275600001.0
2007-01-23 15:35:00,1.98912,1.98941,1.9888,1.98907,392599998.0
2007-01-23 15:40:00,1.98903,1.98949,1.98903,1.98947,350399999.0
2007-01-23 15:45:00,1.98952,1.99002,1.98946,1.98974,364200002.0
2007-01-23 15:50:00,1.98969,1.99007,1.98958,1.99007,460400000.0
2007-01-23 15:55:00,1.99031,1.99058,1.98932,1.98938,363999999.0
2007-01-23 16:00:00,1.98945,1.9895,1.98869,1.98903,374899998.0
2007-01-23 16:05:00,1.98914,1.98938,1.98873,1.98934,339800001.0
2007-01-23 16:10:00,1.98919,1.98956,1.98898,1.98949,272969998.0
2007-01-23 16:15:00,1.98945,1.98954,1.98887,1.98887,423100001.0
2007-01-23 16:20:00,1.98877,1.98878,1.98695,1.98733,340100006.0
2007-01-23 16:25:00,1.98734,1.98764,1.98676,1.98764,253000001.0
2007-01-23 16:30:00,1.98772,1.98791,1.98729,1.98737,415099997.0
2007-01-23 16:35:00,1.98752,1.98822,1.98738,1.98822,343500001.0
2007-01-23 16:40:00,1.98822,1.98849,1.98747,1.98762,224700000.0
2007-01-23 16:45:00,1.98765,1.98801,1.98755,1.98766,269700000.0
2007-01-23 16:50:00,1.98759,1.9885,1.98748,1.9885,418700001.0
2007-01-23 16:55:00,1.98834,1.98837,1.98778,1.98799,338500002.0
2007-01-23 17:00:00,1.98797,1.98833,1.98768,1.98789,351450001.0
2007-01-23 17:05:00,1.98804,1.98868,1.98804,1.98862,247200000.0
2007-01-23 17:10:00,1.98862,1.98866,1.9882,1.98834,362399997.0
2007-01-23 17:15:00,1.98827,1.98891,1.98827,1.98891,343500001.0
2007-01-23 17:20:00,1.989,1.98951,1.98899,1.98912,353899996.0
2007-01-23 17:25:00,1.9892,1.98927,1.98827,1.9886,297600001.0
2007-01-23 17:30:00,1.98859,1.98919,1.98858,1.98875,350699996.0
2007-01-23 17:35:00,1.98875,1.98875,1.98807,1.98809,224699999.0
2007-01-23 17:40:00,1.98815,1.98845,1.98808,1.98825,321900001.0
2007-01-23 17:45:00,1.98824,1.98857,1.98771,1.98784,216299998.0
2007-01-23 17:50:00,1.98782,1.98787,1.98709,1.98752,314900003.0
2007-01-23 17:55:00,1.98753,1.98753,1.98621,1.98627,292300001.0
2007-01-23 18:00:00,1.98635,1.98666,1.98601,1.98618,4388399995.0
2007-01-23 18:05:00,1.98623,1.98664,1.98603,1.98607,5038950010.0
2007-01-23 18:10:00,1.98602,1.98607,1.98464,1.98543,3328699991.0
2007-01-23 18:15:00,1.98555,1.98604,1.98541,1.98588,3404069997.0
2007-01-23 18:20:00,1.9859,1.98649,1.98583,1.98641,3345950003.0
2007-01-23 18:25:00,1.98638,1.98665,1.98483,1.98489,3056949995.0
2007-01-23 18:30:00,1.98484,1.98495,1.98404,1.98416,3044800002.0
2007-01-23 18:35:00,1.98415,1.98515,1.98414,1.98474,828700002.0
2007-01-23 18:40:00,1.9847,1.98474,1.98391,1.98397,1490399998.0
2007-01-23 18:45:00,1.98392,1.98474,1.98383,1.98458,892349999.0
2007-01-23 18:50:00,1.98461,1.9848,1.98436,1.98447,1960399996.0
2007-01-23 18:55:00,1.9845,1.98464,1.98413,1.98433,2032166989.0
2007-01-23 19:00:00,1.98438,1.98501,1.98437,1.98458,1548870006.0
2007-01-23 19:05:00,1.98455,1.98474,1.98438,1.98465,2035149996.0
2007-01-23 19:10:00,1.98461,1.98469,1.98402,1.98405,1565150003.0
2007-01-23 19:15:00,1.98393,1.98393,1.98334,1.98375,1231969999.0
2007-01-23 19:20:00,1.98376,1.98434,1.98359,1.98418,1273699993.0
2007-01-23 19:25:00,1.98419,1.98443,1.98416,1.9843,1382700005.0
2007-01-23 19:30:00,1.98426,1.9844,1.984,1.984,1391249996.0
2007-01-23 19:35:00,1.984,1.98403,1.9837,1.98382,1198750003.0
2007-01-23 19:40:00,1.98378,1.98381,1.98356,1.98361,1394000003.0
2007-01-23 19:45:00,1.98358,1.98364,1.98332,1.98351,891400003.0
2007-01-23 19:50:00,1.98356,1.98393,1.9834,1.9839,1103500000.0
2007-01-23 19:55:00,1.98392,1.98412,1.9839,1.98403,1511899998.0
2007-01-23 20:00:00,1.9839,1.98411,1.98387,1.984,806599999.0
2007-01-23 20:05:00,1.98398,1.98448,1.98392,1.98427,844600000.0
2007-01-23 20:10:00,1.98423,1.9843,1.98381,1.9839,980000004.0
2007-01-23 20:15:00,1.98385,1.98385,1.98295,1.98318,908799997.0
2007-01-23 20:20:00,1.98308,1.98339,1.983,1.98337,1052600001.0
2007-01-23 20:25:00,1.9834,1.98353,1.98313,1.98313,1614500002.0
2007-01-23 20:30:00,1.98313,1.98331,1.98313,1.98319,2566219994.0
2007-01-23 20:35:00,1.98316,1.98322,1.98204,1.9823,1006500007.0
2007-01-23 20:40:00,1.98229,1.98237,1.9812,1.9816,1084900001.0
2007-01-23 20:45:00,1.98153,1.98162,1.98126,1.98155,1037599991.0
2007-01-23 20:50:00,1.98153,1.98252,1.98149,1.98235,1963999995.0
2007-01-23 20:55:00,1.98241,1.98272,1.9824,1.98263,2153499996.0
2007-01-23 21:00:00,1.98257,1.9842,1.98231,1.9841,1415750003.0
2007-01-23 21:05:00,1.98405,1.98409,1.98331,1.98373,714049994.0
2007-01-23 21:10:00,1.98382,1.98389,1.98279,1.98295,884500004.0
2007-01-23 21:15:00,1.98304,1.98309,1.98232,1.98237,700500000.0
2007-01-23 21:20:00,1.98233,1.98268,1.98219,1.98268,903349998.0
2007-01-23 21:25:00,1.98267,1.98277,1.98248,1.98277,617499997.0
2007-01-23 21:30:00,1.9828,1.98283,1.98255,1.98255,801500003.0
2007-01-23 21:35:00,1.98256,1.98261,1.98244,1.98261,581150002.0
2007-01-23 21:40:00,1.9826,1.98275,1.98258,1.98271,647899996.0
2007-01-23 21:45:00,1.98268,1.98284,1.9824,1.9824,549099994.0
2007-01-23 21:50:00,1.9824,1.98246,1.98215,1.98215,507999998.0
2007-01-23 21:55:00,1.98217,1.98257,1.98217,1.98225,984100002.0
2007-01-23 22:00:00,1.98229,1.98261,1.98218,1.98241,766000000.0
2007-01-23 22:05:00,1.9824,1.98257,1.98219,1.98219,364300001.0
2007-01-23 22:10:00,1.98227,1.98246,1.98222,1.98228,448999994.0
2007-01-23 22:15:00,1.98224,1.98236,1.98201,1.98227,672549995.0
2007-01-23 22:20:00,1.9823,1.98254,1.98214,1.98217,482199999.0
2007-01-23 22:25:00,1.98226,1.98235,1.98211,1.98211,579100001.0
2007-01-23 22:30:00,1.98214,1.98235,1.98206,1.98212,644699996.0
2007-01-23 22:35:00,1.98215,1.98235,1.98215,1.98235,321700000.0
2007-01-23 22:40:00,1.98242,1.98251,1.98199,1.98199,427599997.0
2007-01-23 22:45:00,1.98192,1.98205,1.98171,1.98173,317199998.0
2007-01-23 22:50:00,1.98173,1.98215,1.9816,1.98198,343999997.0
2007-01-23 22:55:00,1.98196,1.98207,1.98134,1.98145,334000001.0
2007-01-23 23:00:00,1.98145,1.9819,1.98133,1.98186,187100002.0
2007-01-23 23:05:00,1.98184,1.98195,1.98173,1.9819,169099999.0
2007-01-23 23:10:00,1.98183,1.982,1.98153,1.98168,290499997.0
2007-01-23 23:15:00,1.98157,1.98181,1.98145,1.98162,258799999.0
2007-01-23 23:20:00,1.98163,1.98163,1.98128,1.98143,284999998.0
2007-01-23 23:25:00,1.98136,1.98136,1.9809,1.98113,208699997.0
2007-01-23 23:30:00,1.98112,1.98112,1.98048,1.98061,350500001.0
2007-01-23 23:35:00,1.98064,1.98082,1.98056,1.9807,268200000.0
2007-01-23 23:40:00,1.98078,1.98109,1.98076,1.98104,233900006.0
2007-01-23 23:45:00,1.981,1.98108,1.98077,1.98106,166400000.0
2007-01-23 23:50:00,1.98112,1.98127,1.98099,1.98099,223099998.0
2007-01-23 23:55:00,1.981,1.98139,1.98095,1.9812,182499999.0
2007-01-24 00:00:00,1.98115,1.98115,1.98061,1.98065,188349999.0
2007-01-24 00:05:00,1.98064,1.98083,1.98058,1.98079,297349999.0
2007-01-24 00:10:00,1.98078,1.98094,1.98063,1.98063,332700003.0
2007-01-24 00:15:00,1.98068,1.98085,1.98021,1.98028,117300000.0
2007-01-24 00:20:00,1.98028,1.9805,1.98011,1.98046,304199997.0
2007-01-24 00:25:00,1.98031,1.98055,1.98018,1.98055,371200002.0
2007-01-24 00:30:00,1.98055,1.98056,1.98031,1.98052,158600001.0
2007-01-24 00:35:00,1.9806,1.98128,1.9806,1.98125,201100003.0
2007-01-24 00:40:00,1.98137,1.98139,1.98098,1.98108,275899998.0
2007-01-24 00:45:00,1.98108,1.98145,1.98086,1.98139,164999999.0
2007-01-24 00:50:00,1.98135,1.98162,1.98124,1.98146,227199999.0
2007-01-24 00:55:00,1.9814,1.98151,1.98118,1.9813,280050000.0
2007-01-24 01:00:00,1.98128,1.98135,1.9811,1.98118,197199999.0
2007-01-24 01:05:00,1.98127,1.98152,1.98119,1.98152,313800000.0
2007-01-24 01:10:00,1.98146,1.98199,1.98146,1.98162,371600001.0
2007-01-24 01:15:00,1.98176,1.98183,1.9816,1.9817,286299997.0
2007-01-24 01:20:00,1.98174,1.98181,1.9816,1.98175,266050000.0
2007-01-24 01:25:00,1.98177,1.98197,1.9817,1.98193,330499998.0
2007-01-24 01:30:00,1.98196,1.98218,1.98182,1.98218,246899998.0
2007-01-24 01:35:00,1.98212,1.98228,1.98197,1.98203,184500000.0
2007-01-24 01:40:00,1.98199,1.98202,1.98167,1.98171,279100002.0
2007-01-24 01:45:00,1.98171,1.98183,1.98163,1.9817,227599999.0
2007-01-24 01:50:00,1.98175,1.98195,1.98164,1.9819,337399999.0
2007-01-24 01:55:00,1.98185,1.98186,1.98152,1.98179,185299997.0
2007-01-24 02:00:00,1.98181,1.98222,1.98181,1.98211,190500000.0
2007-01-24 02:05:00,1.98215,1.98252,1.98201,1.98242,208700001.0
2007-01-24 02:10:00,1.98241,1.98251,1.98231,1.9824,308400000.0
2007-01-24 02:15:00,1.98242,1.98242,1.98205,1.9824,344099996.0
2007-01-24 02:20:00,1.98238,1.98257,1.98227,1.98257,347099998.0
2007-01-24 02:25:00,1.98255,1.98299,1.98255,1.98294,208100001.0
2007-01-24 02:30:00,1.98283,1.98287,1.98217,1.98225,282399997.0
2007-01-24 02:35:00,1.98223,1.98223,1.98175,1.98193,348500000.0
2007-01-24 02:40:00,1.98187,1.98199,1.98157,1.98189,294450000.0
2007-01-24 02:45:00,1.98193,1.98198,1.98175,1.98183,244099998.0
2007-01-24 02:50:00,1.98182,1.98242,1.98162,1.98236,218900001.0
2007-01-24 02:55:00,1.98247,1.9826,1.98195,1.98195,236899999.0
2007-01-24 03:00:00,1.98202,1.98208,1.98158,1.98166,375000001.0
2007-01-24 03:05:00,1.98169,1.98202,1.98135,1.98145,264799998.0
2007-01-24 03:10:00,1.98142,1.98142,1.98114,1.98141,165399999.0
2007-01-24 03:15:00,1.98142,1.98142,1.98102,1.98102,244400000.0
2007-01-24 03:20:00,1.98108,1.98126,1.98098,1.98109,344499999.0
2007-01-24 03:25:00,1.98108,1.98118,1.981,1.98105,272799999.0
2007-01-24 03:30:00,1.981,1.98125,1.981,1.98115,133599998.0
2007-01-24 03:35:00,1.98118,1.98125,1.98104,1.9812,261099999.0
2007-01-24 03:40:00,1.98123,1.98146,1.98111,1.98127,236199998.0
2007-01-24 03:45:00,1.9812,1.98126,1.98085,1.98105,325100000.0
2007-01-24 03:50:00,1.98086,1.98086,1.98027,1.98027,279100001.0
2007-01-24 03:55:00,1.98028,1.98069,1.98019,1.98063,157600000.0
2007-01-24 04:00:00,1.98063,1.98106,1.98056,1.98106,372200005.0
2007-01-24 04:05:00,1.98099,1.98162,1.98078,1.9816,332099998.0
2007-01-24 04:10:00,1.98165,1.98187,1.98139,1.98139,435799999.0
2007-01-24 04:15:00,1.98152,1.98193,1.98151,1.98189,180200002.0
2007-01-24 04:20:00,1.98194,1.98207,1.98139,1.9814,263250002.0
2007-01-24 04:25:00,1.98154,1.98186,1.98154,1.98185,257450002.0
2007-01-24 04:30:00,1.98184,1.98199,1.98176,1.9819,251800000.0
2007-01-24 04:35:00,1.98186,1.98203,1.98176,1.98187,236299998.0
2007-01-24 04:40:00,1.98184,1.9819,1.98165,1.98172,306100000.0
2007-01-24 04:45:00,1.98184,1.98213,1.98178,1.98193,161600000.0
2007-01-24 04:50:00,1.98188,1.98188,1.98155,1.98158,155000000.0
2007-01-24 04:55:00,1.98144,1.98163,1.98121,1.98143,183499999.0
2007-01-24 05:00:00,1.98142,1.98173,1.98136,1.98155,291700000.0
2007-01-24 05:05:00,1.98157,1.98163,1.98149,1.9816,164399999.0
2007-01-24 05:10:00,1.98163,1.98172,1.98152,1.98157,190499999.0
2007-01-24 05:15:00,1.98161,1.98206,1.98148,1.98184,228500002.0
2007-01-24 05:20:00,1.98186,1.98207,1.98172,1.98172,192800001.0
2007-01-24 05:25:00,1.98175,1.98185,1.98172,1.9818,154000001.0
2007-01-24 05:30:00,1.9818,1.98196,1.98145,1.98175,290200000.0
2007-01-24 05:35:00,1.9817,1.98185,1.9817,1.9817,140100001.0
2007-01-24 05:40:00,1.98177,1.98185,1.98158,1.98178,237700001.0
2007-01-24 05:45:00,1.98179,1.98193,1.98178,1.9818,241999999.0
2007-01-24 05:50:00,1.98184,1.98191,1.98164,1.98182,260250002.0
2007-01-24 05:55:00,1.98177,1.98204,1.98163,1.98192,283700003.0
2007-01-24 06:00:00,1.98189,1.98189,1.98152,1.98163,204600001.0
2007-01-24 06:05:00,1.98158,1.98169,1.98145,1.98168,364400004.0
2007-01-24 06:10:00,1.98168,1.98259,1.98168,1.9823,280399997.0
2007-01-24 06:15:00,1.9823,1.9823,1.98206,1.98223,381299998.0
2007-01-24 06:20:00,1.98203,1.98233,1.98182,1.98222,407099998.0
2007-01-24 06:25:00,1.98225,1.98225,1.98188,1.98189,133600001.0
2007-01-24 06:30:00,1.98178,1.9824,1.98176,1.98233,252099999.0
2007-01-24 06:35:00,1.98224,1.98224,1.98202,1.98215,256799998.0
2007-01-24 06:40:00,1.98212,1.98227,1.98192,1.98194,281699997.0
2007-01-24 06:45:00,1.98198,1.98232,1.98198,1.98216,271500000.0
2007-01-24 06:50:00,1.98227,1.98244,1.98205,1.9824,240899998.0
2007-01-24 06:55:00,1.98249,1.98255,1.98216,1.98216,117500000.0
2007-01-24 07:00:00,1.98235,1.9826,1.98227,1.98247,272999998.0
2007-01-24 07:05:00,1.98234,1.98243,1.9822,1.9823,204299999.0
2007-01-24 07:10:00,1.98233,1.98243,1.98216,1.98221,307700000.0
2007-01-24 07:15:00,1.98225,1.98235,1.982,1.98227,282000002.0
2007-01-24 07:20:00,1.98228,1.98235,1.98183,1.982,360100004.0
2007-01-24 07:25:00,1.98209,1.98218,1.98199,1.98215,391600004.0
2007-01-24 07:30:00,1.98218,1.9822,1.98151,1.98159,272200000.0
2007-01-24 07:35:00,1.98168,1.98174,1.98104,1.98109,265599998.0
2007-01-24 07:40:00,1.9811,1.98115,1.98059,1.98111,239799999.0
2007-01-24 07:45:00,1.9811,1.98148,1.98098,1.9813,153300001.0
2007-01-24 07:50:00,1.98134,1.98143,1.98123,1.98132,200099998.0
2007-01-24 07:55:00,1.98133,1.98142,1.98123,1.98134,191200001.0
2007-01-24 08:00:00,1.98125,1.98125,1.97993,1.98027,351799996.0
2007-01-24 08:05:00,1.98033,1.98048,1.98017,1.98036,201300001.0
2007-01-24 08:10:00,1.98028,1.98046,1.98021,1.98021,267799999.0
2007-01-24 08:15:00,1.98033,1.98095,1.98021,1.98095,344300000.0
2007-01-24 08:20:00,1.98092,1.98103,1.98061,1.98075,348999998.0
2007-01-24 08:25:00,1.98068,1.98092,1.98022,1.98022,294000000.0
2007-01-24 08:30:00,1.98008,1.98012,1.97878,1.97884,238569999.0
2007-01-24 08:35:00,1.97892,1.97919,1.97884,1.97897,292800000.0
2007-01-24 08:40:00,1.97903,1.97915,1.97757,1.97798,395399995.0
2007-01-24 08:45:00,1.97805,1.97805,1.97628,1.97649,335899999.0
2007-01-24 08:50:00,1.97641,1.97692,1.97554,1.97692,287599997.0
2007-01-24 08:55:00,1.97712,1.97763,1.97665,1.97729,316500003.0
2007-01-24 09:00:00,1.97714,1.97722,1.97583,1.97684,429900002.0
2007-01-24 09:05:00,1.97692,1.97763,1.97685,1.97763,373099998.0
2007-01-24 09:10:00,1.97795,1.97817,1.97715,1.97775,309700001.0
2007-01-24 09:15:00,1.97783,1.97783,1.97711,1.97759,290600000.0
2007-01-24 09:20:00,1.97758,1.97761,1.97704,1.97708,337799999.0
2007-01-24 09:25:00,1.977,1.97708,1.97579,1.97636,338099999.0
2007-01-24 09:30:00,1.97627,1.97634,1.97552,1.97609,235700000.0
2007-01-24 09:35:00,1.9762,1.97684,1.9758,1.9767,289299998.0
2007-01-24 09:40:00,1.97677,1.97677,1.97613,1.9762,353349999.0
2007-01-24 09:45:00,1.97614,1.97614,1.97497,1.97497,293900000.0
2007-01-24 09:50:00,1.97478,1.97496,1.97346,1.97388,319000000.0
2007-01-24 09:55:00,1.97391,1.97437,1.97356,1.97418,285300004.0
2007-01-24 10:00:00,1.97403,1.97413,1.9731,1.97317,358900001.0
2007-01-24 10:05:00,1.97329,1.97402,1.97319,1.97365,383499998.0
2007-01-24 10:10:00,1.97372,1.97427,1.97358,1.97382,410599998.0
2007-01-24 10:15:00,1.97375,1.97375,1.97211,1.97267,333400001.0
2007-01-24 10:20:00,1.97255,1.97403,1.97243,1.97362,376199999.0
2007-01-24 10:25:00,1.97336,1.97355,1.97291,1.97315,261299997.0
2007-01-24 10:30:00,1.9732,1.97396,1.97305,1.9739,277799998.0
2007-01-24 10:35:00,1.97388,1.97427,1.97377,1.97384,256599998.0
2007-01-24 10:40:00,1.97398,1.9742,1.97385,1.974,259000000.0
2007-01-24 10:45:00,1.974,1.97408,1.97311,1.9732,289499997.0
2007-01-24 10:50:00,1.97313,1.97348,1.97272,1.97332,296199997.0
2007-01-24 10:55:00,1.97324,1.97331,1.97146,1.97202,473999997.0
2007-01-24 11:00:00,1.97201,1.97304,1.97185,1.97303,340199999.0
2007-01-24 11:05:00,1.97322,1.97365,1.97305,1.97358,295400001.0
2007-01-24 11:10:00,1.97367,1.97406,1.9734,1.97357,399499998.0
2007-01-24 11:15:00,1.9739,1.97459,1.97373,1.97412,222200000.0
2007-01-24 11:20:00,1.97422,1.97422,1.9736,1.97398,292000001.0
2007-01-24 11:25:00,1.97386,1.97446,1.97377,1.97428,306700000.0
2007-01-24 11:30:00,1.97443,1.97456,1.96974,1.97164,399499996.0
2007-01-24 11:35:00,1.97175,1.973,1.97135,1.97177,441500001.0
2007-01-24 11:40:00,1.9718,1.97216,1.97133,1.97216,380000004.0
2007-01-24 11:45:00,1.97232,1.97353,1.97232,1.97341,489899997.0
2007-01-24 11:50:00,1.97339,1.9735,1.97297,1.97307,324050003.0
2007-01-24 11:55:00,1.97316,1.97576,1.97311,1.97573,473599999.0
2007-01-24 12:00:00,1.97578,1.97601,1.97481,1.97481,301999997.0
2007-01-24 12:05:00,1.97476,1.97476,1.9737,1.97468,253500000.0
2007-01-24 12:10:00,1.97472,1.97506,1.97464,1.97498,360099999.0
2007-01-24 12:15:00,1.97524,1.9765,1.97524,1.97607,314899999.0
2007-01-24 12:20:00,1.9762,1.97637,1.97563,1.97563,479099996.0
2007-01-24 12:25:00,1.97556,1.97684,1.97544,1.97684,305800000.0
2007-01-24 12:30:00,1.97683,1.97683,1.9764,1.97656,276400001.0
2007-01-24 12:35:00,1.97673,1.97673,1.97546,1.9756,299300004.0
2007-01-24 12:40:00,1.97564,1.97566,1.97525,1.9755,390400002.0
2007-01-24 12:45:00,1.97553,1.97587,1.97551,1.97587,334599999.0
2007-01-24 12:50:00,1.97591,1.97591,1.9746,1.97482,335900000.0
2007-01-24 12:55:00,1.97493,1.97516,1.97484,1.97497,260200002.0
2007-01-24 13:00:00,1.97494,1.97498,1.97443,1.9745,360299999.0
2007-01-24 13:05:00,1.97446,1.97477,1.97433,1.97458,321099997.0
2007-01-24 13:10:00,1.97467,1.97476,1.97451,1.97452,366399996.0
2007-01-24 13:15:00,1.97461,1.97514,1.97461,1.97477,228899999.0
2007-01-24 13:20:00,1.97483,1.97492,1.97436,1.97436,206300000.0
2007-01-24 13:25:00,1.97442,1.97459,1.97394,1.97443,397699998.0
2007-01-24 13:30:00,1.97434,1.97473,1.97404,1.97405,416399996.0
2007-01-24 13:35:00,1.97414,1.97441,1.97407,1.97436,408999998.0
2007-01-24 13:40:00,1.9744,1.9744,1.97402,1.97427,292399998.0
2007-01-24 13:45:00,1.97425,1.97469,1.97418,1.97434,332399999.0
2007-01-24 13:50:00,1.97439,1.97478,1.97437,1.97463,254100002.0
2007-01-24 13:55:00,1.9747,1.97544,1.97455,1.97505,347099997.0
2007-01-24 14:00:00,1.97506,1.97514,1.97477,1.97507,417400001.0
2007-01-24 14:05:00,1.97512,1.97521,1.97491,1.97495,231999999.0
2007-01-24 14:10:00,1.975,1.97501,1.97447,1.97447,257100002.0
2007-01-24 14:15:00,1.97443,1.97471,1.97426,1.97434,269800000.0
2007-01-24 14:20:00,1.97419,1.97487,1.97404,1.97418,257199998.0
2007-01-24 14:25:00,1.97413,1.97419,1.97292,1.97293,422099997.0
2007-01-24 14:30:00,1.97297,1.97313,1.97284,1.97313,278399999.0
2007-01-24 14:35:00,1.97311,1.97316,1.97241,1.97297,351499998.0
2007-01-24 14:40:00,1.97309,1.97384,1.97309,1.97329,370299997.0
2007-01-24 14:45:00,1.97328,1.97335,1.97294,1.97297,311699999.0
2007-01-24 14:50:00,1.97307,1.97359,1.97303,1.97312,373099998.0
2007-01-24 14:55:00,1.9731,1.97314,1.97274,1.9728,378999998.0
2007-01-24 15:00:00,1.9728,1.97287,1.97201,1.97202,301200001.0
2007-01-24 15:05:00,1.97197,1.97207,1.97092,1.97105,359600001.0
2007-01-24 15:10:00,1.97107,1.97159,1.97047,1.97151,418400000.0
2007-01-24 15:15:00,1.97164,1.97221,1.9716,1.97193,382400001.0
2007-01-24 15:20:00,1.97195,1.9731,1.97187,1.97253,328899999.0
2007-01-24 15:25:00,1.97259,1.97291,1.97241,1.97279,473200007.0
2007-01-24 15:30:00,1.97269,1.97289,1.97235,1.97235,402999999.0
2007-01-24 15:35:00,1.97212,1.97212,1.97137,1.97137,237300000.0
2007-01-24 15:40:00,1.97132,1.97133,1.97059,1.97075,337899999.0
2007-01-24 15:45:00,1.97085,1.97089,1.96952,1.96968,479399998.0
2007-01-24 15:50:00,1.9693,1.96931,1.96804,1.96843,371699999.0
2007-01-24 15:55:00,1.96855,1.96868,1.96797,1.96797,383499999.0
2007-01-24 16:00:00,1.96797,1.96798,1.96623,1.96696,418299998.0
2007-01-24 16:05:00,1.96694,1.9674,1.9668,1.96699,247099998.0
2007-01-24 16:10:00,1.96691,1.96729,1.96652,1.96665,321399996.0
2007-01-24 16:15:00,1.96658,1.96733,1.96651,1.96714,277000000.0
2007-01-24 16:20:00,1.96708,1.96714,1.96663,1.96675,420400001.0
2007-01-24 16:25:00,1.96678,1.96778,1.96646,1.96769,296500001.0
2007-01-24 16:30:00,1.96772,1.96861,1.96772,1.96861,278899995.0
2007-01-24 16:35:00,1.96855,1.96867,1.96812,1.96812,327099999.0
2007-01-24 16:40:00,1.96802,1.96968,1.96776,1.96937,239500000.0
2007-01-24 16:45:00,1.96929,1.96929,1.96876,1.96888,408499998.0
2007-01-24 16:50:00,1.96889,1.96985,1.96889,1.96985,351200000.0
2007-01-24 16:55:00,1.97,1.97,1.96921,1.96983,307800001.0
2007-01-24 17:00:00,1.96971,1.96991,1.96899,1.96899,404400002.0
2007-01-24 17:05:00,1.96888,1.96899,1.96831,1.96831,310200001.0
2007-01-24 17:10:00,1.96818,1.96859,1.96796,1.96812,476199999.0
2007-01-24 17:15:00,1.96809,1.96826,1.96617,1.96625,301399997.0
2007-01-24 17:20:00,1.96623,1.96678,1.96578,1.96578,266299999.0
2007-01-24 17:25:00,1.96554,1.96635,1.96464,1.96635,299100000.0
2007-01-24 17:30:00,1.96668,1.96854,1.96668,1.96795,353799998.0
2007-01-24 17:35:00,1.96804,1.9684,1.96711,1.96712,407499997.0
2007-01-24 17:40:00,1.9672,1.96739,1.96617,1.96617,381800001.0
2007-01-24 17:45:00,1.96594,1.96645,1.96547,1.96577,318300002.0
2007-01-24 17:50:00,1.96577,1.96659,1.96577,1.96598,341000000.0
2007-01-24 17:55:00,1.96588,1.96588,1.96468,1.96526,235500001.0
2007-01-24 18:00:00,1.96535,1.96679,1.96535,1.96623,4106900004.0
2007-01-24 18:05:00,1.96618,1.96649,1.9655,1.96629,5469699985.0
2007-01-24 18:10:00,1.96619,1.96657,1.9659,1.96607,3428999997.0
2007-01-24 18:15:00,1.9661,1.96624,1.96561,1.9657,3330869988.0
2007-01-24 18:20:00,1.96572,1.96668,1.96572,1.9661,3257019993.0
2007-01-24 18:25:00,1.96599,1.96661,1.96558,1.96661,3330049995.0
2007-01-24 18:30:00,1.96658,1.967,1.96635,1.96661,2609150002.0
2007-01-24 18:35:00,1.96677,1.96703,1.96658,1.96692,863250003.0
2007-01-24 18:40:00,1.96689,1.96689,1.96641,1.96649,1494046994.0
2007-01-24 18:45:00,1.96646,1.96669,1.96612,1.9665,948400002.0
2007-01-24 18:50:00,1.9666,1.96775,1.96649,1.96745,1929300000.0
2007-01-24 18:55:00,1.96752,1.96765,1.96723,1.96732,2267849997.0
2007-01-24 19:00:00,1.9672,1.96723,1.96672,1.96677,1574999997.0
2007-01-24 19:05:00,1.96686,1.96693,1.96632,1.96644,1987900003.0
2007-01-24 19:10:00,1.9664,1.9664,1.96609,1.96626,1408099999.0
2007-01-24 19:15:00,1.96624,1.96624,1.96571,1.96615,1339540006.0
2007-01-24 19:20:00,1.96615,1.96636,1.96542,1.96582,1348600006.0
2007-01-24 19:25:00,1.96588,1.96626,1.9657,1.96626,1643750000.0
2007-01-24 19:30:00,1.96634,1.96643,1.96584,1.96598,1440399997.0
2007-01-24 19:35:00,1.966,1.96624,1.96592,1.96592,1227049997.0
2007-01-24 19:40:00,1.9659,1.96619,1.96574,1.96608,1660200006.0
2007-01-24 19:45:00,1.96611,1.96691,1.96606,1.96676,1137300000.0
2007-01-24 19:50:00,1.96674,1.96706,1.9666,1.96698,1148849995.0
2007-01-24 19:55:00,1.96696,1.96722,1.96696,1.96714,1296800003.0
2007-01-24 20:00:00,1.96718,1.96753,1.96679,1.96688,967199996.0
2007-01-24 20:05:00,1.96684,1.96715,1.96682,1.967,1018000002.0
2007-01-24 20:10:00,1.967,1.9675,1.96687,1.96747,1087999993.0
2007-01-24 20:15:00,1.96748,1.96765,1.96694,1.96697,1007500006.0
2007-01-24 20:20:00,1.9669,1.96709,1.96677,1.96687,1088100008.0
2007-01-24 20:25:00,1.96686,1.96697,1.96668,1.9669,1635770000.0
2007-01-24 20:30:00,1.96688,1.96709,1.96682,1.96709,2367699996.0
2007-01-24 20:35:00,1.96707,1.96724,1.96674,1.96724,830499995.0
2007-01-24 20:40:00,1.96728,1.96743,1.96717,1.96735,1109600005.0
2007-01-24 20:45:00,1.96738,1.96753,1.96722,1.96727,910000001.0
2007-01-24 20:50:00,1.96718,1.96738,1.96715,1.96722,1814500002.0
2007-01-24 20:55:00,1.96725,1.96749,1.96725,1.96748,2091500002.0
2007-01-24 21:00:00,1.9675,1.96755,1.9668,1.96693,1388199997.0
2007-01-24 21:05:00,1.96689,1.96694,1.96647,1.96658,760199998.0
2007-01-24 21:10:00,1.96665,1.96686,1.96655,1.96668,868896992.0
2007-01-24 21:15:00,1.96675,1.96678,1.96639,1.96639,692899993.0
2007-01-24 21:20:00,1.96632,1.96652,1.9661,1.96645,991899998.0
2007-01-24 21:25:00,1.96648,1.96662,1.96632,1.96652,578000001.0
2007-01-24 21:30:00,1.96653,1.96696,1.96644,1.96685,885400002.0
2007-01-24 21:35:00,1.96693,1.96733,1.96693,1.96717,541400002.0
2007-01-24 21:40:00,1.96716,1.96733,1.96701,1.96711,783599992.0
2007-01-24 21:45:00,1.96711,1.96723,1.96697,1.96716,677999998.0
2007-01-24 21:50:00,1.96707,1.96749,1.96699,1.96705,420750001.0
2007-01-24 21:55:00,1.96708,1.9673,1.96688,1.96702,875299997.0
2007-01-24 22:00:00,1.9671,1.96713,1.96655,1.9666,794700001.0
2007-01-24 22:05:00,1.9667,1.96693,1.96665,1.96683,391799996.0
2007-01-24 22:10:00,1.96688,1.96707,1.96687,1.96698,375799999.0
2007-01-24 22:15:00,1.96699,1.96707,1.9667,1.96672,613999995.0
2007-01-24 22:20:00,1.96675,1.96695,1.96664,1.96681,530899999.0
2007-01-24 22:25:00,1.96688,1.96693,1.96668,1.96685,465300000.0
2007-01-24 22:30:00,1.96671,1.96684,1.96658,1.96677,670499997.0
2007-01-24 22:35:00,1.96669,1.96698,1.96669,1.96682,338599997.0
2007-01-24 22:40:00,1.96682,1.96705,1.96682,1.96691,473100002.0
2007-01-24 22:45:00,1.96688,1.96702,1.96664,1.96702,239499998.0
2007-01-24 22:50:00,1.96707,1.96721,1.96681,1.96708,240400001.0
2007-01-24 22:55:00,1.96707,1.96717,1.9669,1.96712,312100001.0
2007-01-24 23:00:00,1.96704,1.96719,1.96679,1.9671,248499998.0
2007-01-24 23:05:00,1.96712,1.96723,1.96689,1.96723,260799998.0
2007-01-24 23:10:00,1.96726,1.96786,1.96726,1.96777,296300003.0
2007-01-24 23:15:00,1.9678,1.96814,1.96771,1.96814,194399999.0
2007-01-24 23:20:00,1.9682,1.96835,1.968,1.96835,357899999.0
2007-01-24 23:25:00,1.96827,1.96827,1.96795,1.96811,317100002.0
2007-01-24 23:30:00,1.96813,1.96881,1.96808,1.96866,355500000.0
2007-01-24 23:35:00,1.96872,1.96902,1.96872,1.96885,181600000.0
2007-01-24 23:40:00,1.96888,1.96904,1.96868,1.96872,214199997.0
2007-01-24 23:45:00,1.96871,1.96871,1.9684,1.9686,213499999.0
2007-01-24 23:50:00,1.96854,1.96912,1.96854,1.96898,280300000.0
2007-01-24 23:55:00,1.969,1.96959,1.969,1.96956,307099996.0
2007-01-25 00:00:00,1.9694,1.9694,1.96888,1.96904,216600000.0
2007-01-25 00:05:00,1.96904,1.96912,1.96835,1.96835,157600001.0
2007-01-25 00:10:00,1.96839,1.96859,1.96833,1.96858,300699998.0
2007-01-25 00:15:00,1.96864,1.96907,1.96862,1.96897,235999998.0
2007-01-25 00:20:00,1.96894,1.96911,1.96874,1.96891,198999999.0
2007-01-25 00:25:00,1.96893,1.96898,1.96862,1.96885,348500001.0
2007-01-25 00:30:00,1.96875,1.96887,1.96858,1.96872,218200001.0
2007-01-25 00:35:00,1.96872,1.96884,1.96858,1.96868,161100000.0
2007-01-25 00:40:00,1.96826,1.9683,1.96803,1.96809,250200001.0
2007-01-25 00:45:00,1.96815,1.96834,1.96805,1.9681,298099999.0
2007-01-25 00:50:00,1.968,1.96822,1.96774,1.96808,282099998.0
2007-01-25 00:55:00,1.9679,1.96823,1.96788,1.96818,335900000.0
2007-01-25 01:00:00,1.96817,1.96826,1.96792,1.96807,289400002.0
2007-01-25 01:05:00,1.96815,1.96815,1.96768,1.96775,245399997.0
2007-01-25 01:10:00,1.96777,1.96785,1.96714,1.96714,238900000.0
2007-01-25 01:15:00,1.9671,1.96712,1.96663,1.96681,238699998.0
2007-01-25 01:20:00,1.9667,1.96688,1.96653,1.96688,217799998.0
2007-01-25 01:25:00,1.96697,1.96711,1.96688,1.96705,166700000.0
2007-01-25 01:30:00,1.96714,1.96743,1.96714,1.96724,241100001.0
2007-01-25 01:35:00,1.96718,1.96757,1.96714,1.96755,332900000.0
2007-01-25 01:40:00,1.96748,1.96748,1.96725,1.96731,274000001.0
2007-01-25 01:45:00,1.96735,1.96791,1.96735,1.96782,197200001.0
2007-01-25 01:50:00,1.96788,1.96793,1.96761,1.96779,212900000.0
2007-01-25 01:55:00,1.96774,1.96774,1.96741,1.9677,177900001.0
2007-01-25 02:00:00,1.96757,1.96757,1.96696,1.96705,227299999.0
2007-01-25 02:05:00,1.96712,1.96725,1.96675,1.96675,341799997.0
2007-01-25 02:10:00,1.96688,1.96713,1.9667,1.96687,209100001.0
2007-01-25 02:15:00,1.96692,1.96753,1.96682,1.9674,275400002.0
2007-01-25 02:20:00,1.9674,1.9677,1.96708,1.96709,339800001.0
2007-01-25 02:25:00,1.967,1.9672,1.96694,1.96715,332499999.0
2007-01-25 02:30:00,1.9671,1.96715,1.96667,1.96687,233200001.0
2007-01-25 02:35:00,1.96675,1.96689,1.96643,1.96657,206500000.0
2007-01-25 02:40:00,1.9665,1.96665,1.96644,1.9666,276599999.0
2007-01-25 02:45:00,1.96657,1.9666,1.96632,1.96653,224000001.0
2007-01-25 02:50:00,1.96664,1.96744,1.96664,1.96737,262199998.0
2007-01-25 02:55:00,1.96747,1.96755,1.96713,1.96733,380300003.0
2007-01-25 03:00:00,1.96742,1.96773,1.9674,1.96761,437000000.0
2007-01-25 03:05:00,1.96752,1.96765,1.96738,1.96742,396000001.0
2007-01-25 03:10:00,1.96737,1.96742,1.96709,1.96716,233900000.0
2007-01-25 03:15:00,1.96725,1.96725,1.96679,1.967,267200000.0
2007-01-25 03:20:00,1.96709,1.96715,1.96699,1.96715,229100003.0
2007-01-25 03:25:00,1.96705,1.96705,1.96684,1.96684,200899999.0
2007-01-25 03:30:00,1.96687,1.9672,1.96683,1.9672,250500001.0
2007-01-25 03:35:00,1.96734,1.96767,1.96734,1.96749,207600001.0
2007-01-25 03:40:00,1.96753,1.9677,1.96742,1.96756,207400000.0
2007-01-25 03:45:00,1.96756,1.9677,1.9672,1.96732,284700003.0
2007-01-25 03:50:00,1.96738,1.96746,1.96727,1.96734,363700003.0
2007-01-25 03:55:00,1.96728,1.96838,1.96709,1.96838,318149998.0
2007-01-25 04:00:00,1.96832,1.96834,1.96765,1.96786,213700000.0
2007-01-25 04:05:00,1.96784,1.96791,1.96753,1.96773,245600000.0
2007-01-25 04:10:00,1.96765,1.96832,1.96765,1.96826,273100001.0
2007-01-25 04:15:00,1.96833,1.96839,1.96775,1.96775,265600003.0
2007-01-25 04:20:00,1.96775,1.96795,1.96775,1.96788,336199997.0
2007-01-25 04:25:00,1.96786,1.96787,1.96703,1.96707,411400002.0
2007-01-25 04:30:00,1.96697,1.96708,1.96653,1.96653,374500000.0
2007-01-25 04:35:00,1.96631,1.96672,1.96619,1.96644,231299999.0
2007-01-25 04:40:00,1.9665,1.96658,1.96629,1.96642,268800003.0
2007-01-25 04:45:00,1.96646,1.96675,1.96628,1.9663,337499999.0
2007-01-25 04:50:00,1.9663,1.9665,1.96629,1.9663,204800000.0
2007-01-25 04:55:00,1.96633,1.96633,1.96595,1.9661,265800000.0
2007-01-25 05:00:00,1.9661,1.9661,1.9654,1.9654,68999999.0
2007-01-25 05:05:00,1.96545,1.9657,1.96528,1.9656,298899997.0
2007-01-25 05:10:00,1.96568,1.96643,1.96563,1.96639,475999998.0
2007-01-25 05:15:00,1.96633,1.96644,1.96613,1.96616,306799999.0
2007-01-25 05:20:00,1.96607,1.96615,1.96562,1.96562,248100001.0
2007-01-25 05:25:00,1.9656,1.96605,1.9656,1.96605,261900002.0
2007-01-25 05:30:00,1.966,1.966,1.96528,1.96563,240900001.0
2007-01-25 05:35:00,1.96556,1.9658,1.96555,1.96569,199499998.0
2007-01-25 05:40:00,1.96578,1.96619,1.96572,1.96606,359200000.0
2007-01-25 05:45:00,1.96613,1.96617,1.96603,1.9661,239699997.0
2007-01-25 05:50:00,1.96613,1.96624,1.9659,1.96605,214599999.0
2007-01-25 05:55:00,1.96602,1.96629,1.96602,1.96628,322500002.0
2007-01-25 06:00:00,1.96632,1.96634,1.96591,1.96612,253999994.0
2007-01-25 06:05:00,1.96612,1.96635,1.96605,1.96622,369099999.0
2007-01-25 06:10:00,1.96621,1.96652,1.96621,1.96648,134299998.0
2007-01-25 06:15:00,1.96643,1.96691,1.96635,1.96683,292100003.0
2007-01-25 06:20:00,1.96691,1.96776,1.96691,1.96754,277799999.0
2007-01-25 06:25:00,1.96761,1.96771,1.96741,1.96767,272200000.0
2007-01-25 06:30:00,1.96757,1.96762,1.96741,1.96745,150500000.0
2007-01-25 06:35:00,1.96739,1.96752,1.96735,1.96752,171699999.0
2007-01-25 06:40:00,1.96745,1.9677,1.96743,1.9675,201200000.0
2007-01-25 06:45:00,1.96748,1.96748,1.96698,1.96713,244900001.0
2007-01-25 06:50:00,1.96712,1.96721,1.96669,1.9667,264499999.0
2007-01-25 06:55:00,1.9666,1.96672,1.96588,1.96592,311799997.0
2007-01-25 07:00:00,1.96615,1.96654,1.9661,1.96623,307600002.0
2007-01-25 07:05:00,1.96621,1.96647,1.96567,1.96588,280600004.0
2007-01-25 07:10:00,1.96588,1.96692,1.96588,1.9667,360499996.0
2007-01-25 07:15:00,1.96696,1.96751,1.96696,1.96744,315500000.0
2007-01-25 07:20:00,1.96734,1.96735,1.96651,1.96659,234399999.0
2007-01-25 07:25:00,1.96657,1.9669,1.96653,1.96657,298600000.0
2007-01-25 07:30:00,1.96644,1.9666,1.96559,1.9656,298700003.0
2007-01-25 07:35:00,1.96567,1.96585,1.9656,1.96561,308899999.0
2007-01-25 07:40:00,1.96546,1.96598,1.96546,1.96598,340399997.0
2007-01-25 07:45:00,1.96593,1.96594,1.9658,1.96593,181599999.0
2007-01-25 07:50:00,1.96593,1.96593,1.96563,1.96571,272600005.0
2007-01-25 07:55:00,1.96568,1.96574,1.96542,1.96544,241500000.0
2007-01-25 08:00:00,1.96533,1.9655,1.9652,1.96528,311399996.0
2007-01-25 08:05:00,1.96521,1.96521,1.96498,1.96512,361199998.0
2007-01-25 08:10:00,1.96508,1.96566,1.96495,1.96555,435100000.0
2007-01-25 08:15:00,1.96572,1.96624,1.9657,1.96603,303799999.0
2007-01-25 08:20:00,1.96607,1.96636,1.96558,1.96564,357800001.0
2007-01-25 08:25:00,1.96557,1.96564,1.96509,1.96514,249899997.0
2007-01-25 08:30:00,1.9653,1.96542,1.96511,1.96531,349399996.0
2007-01-25 08:35:00,1.96532,1.96562,1.96513,1.96552,265600002.0
2007-01-25 08:40:00,1.96548,1.96571,1.96535,1.96535,364950000.0
2007-01-25 08:45:00,1.96536,1.96559,1.96524,1.96556,323399999.0
2007-01-25 08:50:00,1.96558,1.96562,1.96522,1.96522,298799998.0
2007-01-25 08:55:00,1.96518,1.96523,1.96509,1.96518,161600000.0
2007-01-25 09:00:00,1.96523,1.96631,1.96523,1.96624,285749999.0
2007-01-25 09:05:00,1.96627,1.9666,1.96579,1.96579,332199999.0
2007-01-25 09:10:00,1.9658,1.9658,1.96484,1.96514,252299997.0
2007-01-25 09:15:00,1.96507,1.96601,1.96507,1.96548,375600003.0
2007-01-25 09:20:00,1.96547,1.96557,1.9652,1.96535,263600000.0
2007-01-25 09:25:00,1.96538,1.96575,1.96538,1.9657,361099998.0
2007-01-25 09:30:00,1.96565,1.966,1.96559,1.96588,387299999.0
2007-01-25 09:35:00,1.966,1.96632,1.96575,1.96575,420899999.0
2007-01-25 09:40:00,1.96579,1.96689,1.9657,1.96689,366000001.0
2007-01-25 09:45:00,1.96737,1.96809,1.96737,1.96795,337699998.0
2007-01-25 09:50:00,1.96781,1.96828,1.96724,1.96815,320699997.0
2007-01-25 09:55:00,1.96805,1.96966,1.96788,1.96913,419499998.0
2007-01-25 10:00:00,1.9691,1.97016,1.96894,1.96984,330399999.0
2007-01-25 10:05:00,1.96978,1.97065,1.9695,1.97023,356500001.0
2007-01-25 10:10:00,1.97031,1.9716,1.97031,1.9708,253400001.0
2007-01-25 10:15:00,1.9708,1.9715,1.97061,1.97088,304200000.0
2007-01-25 10:20:00,1.97102,1.97179,1.97094,1.97095,301399998.0
2007-01-25 10:25:00,1.97104,1.97307,1.97104,1.97292,403500001.0
2007-01-25 10:30:00,1.97291,1.97295,1.97213,1.97221,182299999.0
2007-01-25 10:35:00,1.9721,1.97227,1.97149,1.97179,355200001.0
2007-01-25 10:40:00,1.9719,1.97209,1.97185,1.972,334100000.0
2007-01-25 10:45:00,1.97205,1.97229,1.97205,1.97226,244399999.0
2007-01-25 10:50:00,1.97222,1.97269,1.97206,1.9721,202700002.0
2007-01-25 10:55:00,1.97203,1.97238,1.97137,1.97139,326200001.0
2007-01-25 11:00:00,1.97102,1.9711,1.96965,1.96965,307100000.0
2007-01-25 11:05:00,1.96946,1.96969,1.96789,1.96807,418850000.0
2007-01-25 11:10:00,1.96807,1.96969,1.96807,1.96958,326800001.0
2007-01-25 11:15:00,1.96955,1.9697,1.96874,1.96898,349999999.0
2007-01-25 11:20:00,1.96912,1.96919,1.96868,1.96903,171800000.0
2007-01-25 11:25:00,1.969,1.96998,1.96886,1.96928,383770002.0
2007-01-25 11:30:00,1.96915,1.96923,1.9684,1.96869,460899999.0
2007-01-25 11:35:00,1.96865,1.96868,1.96843,1.9686,386000001.0
2007-01-25 11:40:00,1.96863,1.96916,1.96863,1.96904,411200001.0
2007-01-25 11:45:00,1.96907,1.96911,1.96859,1.96862,577700005.0
2007-01-25 11:50:00,1.96862,1.96865,1.968,1.9682,407699997.0
2007-01-25 11:55:00,1.96825,1.96833,1.96755,1.96826,263199999.0
2007-01-25 12:00:00,1.96825,1.96911,1.9681,1.96862,312800001.0
2007-01-25 12:05:00,1.96879,1.96893,1.96843,1.96866,313199997.0
2007-01-25 12:10:00,1.96867,1.96887,1.9683,1.9683,248199999.0
2007-01-25 12:15:00,1.96813,1.96869,1.96813,1.96839,313899999.0
2007-01-25 12:20:00,1.96847,1.96847,1.96783,1.96783,374100003.0
2007-01-25 12:25:00,1.96778,1.96809,1.96763,1.96808,371599998.0
2007-01-25 12:30:00,1.96825,1.96897,1.96825,1.96872,334799999.0
2007-01-25 12:35:00,1.96876,1.96887,1.96863,1.96868,330399998.0
2007-01-25 12:40:00,1.96872,1.96913,1.9686,1.96893,315000001.0
2007-01-25 12:45:00,1.96919,1.96982,1.96919,1.96921,320200001.0
2007-01-25 12:50:00,1.96913,1.96952,1.96905,1.96932,423799994.0
2007-01-25 12:55:00,1.96927,1.97107,1.96927,1.97106,306699999.0
2007-01-25 13:00:00,1.97096,1.97127,1.96994,1.9701,302900000.0
2007-01-25 13:05:00,1.97006,1.97086,1.97005,1.9708,368300001.0
2007-01-25 13:10:00,1.97078,1.97102,1.97063,1.971,298700001.0
2007-01-25 13:15:00,1.971,1.9713,1.97082,1.97088,438500003.0
2007-01-25 13:20:00,1.9708,1.9708,1.96993,1.97003,326500001.0
2007-01-25 13:25:00,1.97012,1.97018,1.96922,1.96933,319400003.0
2007-01-25 13:30:00,1.96921,1.96966,1.96889,1.96966,294800003.0
2007-01-25 13:35:00,1.96974,1.96996,1.96919,1.96981,246899998.0
2007-01-25 13:40:00,1.96975,1.96975,1.96913,1.9692,368000002.0
2007-01-25 13:45:00,1.96918,1.96951,1.96915,1.96951,257799999.0
2007-01-25 13:50:00,1.96973,1.97043,1.96973,1.97034,336100000.0
2007-01-25 13:55:00,1.97047,1.97159,1.97033,1.97083,317100001.0
2007-01-25 14:00:00,1.97086,1.97131,1.9706,1.9707,244700002.0
2007-01-25 14:05:00,1.97053,1.97053,1.9694,1.9698,204800001.0
2007-01-25 14:10:00,1.96962,1.96962,1.96904,1.96921,254400000.0
2007-01-25 14:15:00,1.96921,1.96952,1.96918,1.96947,306800001.0
2007-01-25 14:20:00,1.96936,1.96945,1.9692,1.96933,205450002.0
2007-01-25 14:25:00,1.96929,1.96958,1.96909,1.9694,305300003.0
2007-01-25 14:30:00,1.96945,1.96952,1.96927,1.96943,358600000.0
2007-01-25 14:35:00,1.96938,1.96941,1.96925,1.96932,301700003.0
2007-01-25 14:40:00,1.96936,1.96947,1.96922,1.96947,236499999.0
2007-01-25 14:45:00,1.9694,1.96963,1.96936,1.9696,282200001.0
2007-01-25 14:50:00,1.96961,1.96961,1.96884,1.9692,370599999.0
2007-01-25 14:55:00,1.9692,1.96922,1.96868,1.96883,375800000.0
2007-01-25 15:00:00,1.96888,1.96979,1.96884,1.96963,360400003.0
2007-01-25 15:05:00,1.96971,1.97113,1.96971,1.97095,199599999.0
2007-01-25 15:10:00,1.97102,1.97115,1.97058,1.97068,342300002.0
2007-01-25 15:15:00,1.97083,1.97101,1.97044,1.97065,290300000.0
2007-01-25 15:20:00,1.9707,1.97113,1.97067,1.97081,330500001.0
2007-01-25 15:25:00,1.97075,1.97084,1.97028,1.97038,396299998.0
2007-01-25 15:30:00,1.97023,1.97125,1.97023,1.97119,341499998.0
2007-01-25 15:35:00,1.9715,1.97203,1.97065,1.97065,280199996.0
2007-01-25 15:40:00,1.9705,1.97124,1.9705,1.97078,397769997.0
2007-01-25 15:45:00,1.97079,1.97102,1.97055,1.97074,376500001.0
2007-01-25 15:50:00,1.97075,1.97151,1.97061,1.97061,339400000.0
2007-01-25 15:55:00,1.97061,1.97088,1.97045,1.97051,328399999.0
2007-01-25 16:00:00,1.97055,1.97059,1.96952,1.96987,388346994.0
2007-01-25 16:05:00,1.96986,1.97021,1.96965,1.9702,416699997.0
2007-01-25 16:10:00,1.97017,1.97034,1.96959,1.96963,274299998.0
2007-01-25 16:15:00,1.96972,1.96989,1.96943,1.96957,351900001.0
2007-01-25 16:20:00,1.96949,1.96971,1.96929,1.9697,288299998.0
2007-01-25 16:25:00,1.96965,1.97029,1.96945,1.97021,370900001.0
2007-01-25 16:30:00,1.97011,1.97106,1.97011,1.971,325900001.0
2007-01-25 16:35:00,1.9711,1.97123,1.97077,1.97077,277800001.0
2007-01-25 16:40:00,1.97063,1.97081,1.97022,1.97066,355399998.0
2007-01-25 16:45:00,1.97073,1.97159,1.9706,1.97138,442399998.0
2007-01-25 16:50:00,1.97125,1.97189,1.97092,1.97183,277999997.0
2007-01-25 16:55:00,1.97183,1.97238,1.97125,1.97138,283500000.0
2007-01-25 17:00:00,1.9713,1.9714,1.97035,1.97077,420299998.0
2007-01-25 17:05:00,1.97073,1.97097,1.96971,1.96996,442900000.0
2007-01-25 17:10:00,1.97,1.97045,1.96993,1.97044,444300001.0
2007-01-25 17:15:00,1.97036,1.97039,1.96999,1.97016,390399996.0
2007-01-25 17:20:00,1.9702,1.97028,1.96982,1.96992,317099999.0
2007-01-25 17:25:00,1.9701,1.97082,1.97,1.97082,338799998.0
2007-01-25 17:30:00,1.97092,1.97098,1.97027,1.97048,335199999.0
2007-01-25 17:35:00,1.97045,1.97077,1.97043,1.97058,357746994.0
2007-01-25 17:40:00,1.97064,1.97135,1.97064,1.97123,369999999.0
2007-01-25 17:45:00,1.97113,1.97129,1.97075,1.97098,170599996.0
2007-01-25 17:50:00,1.97092,1.97142,1.97068,1.97068,285000003.0
2007-01-25 17:55:00,1.97068,1.97119,1.97055,1.9706,312700001.0
2007-01-25 18:00:00,1.97056,1.97075,1.97023,1.97023,4278499996.0
2007-01-25 18:05:00,1.97024,1.97085,1.97024,1.9708,4695999997.0
2007-01-25 18:10:00,1.97082,1.97126,1.97068,1.97093,3626649991.0
2007-01-25 18:15:00,1.97097,1.97111,1.97037,1.97037,2918369994.0
2007-01-25 18:20:00,1.97036,1.97042,1.97009,1.97037,3409199999.0
2007-01-25 18:25:00,1.97033,1.97067,1.97018,1.97031,3389070003.0
2007-01-25 18:30:00,1.97032,1.9705,1.96854,1.96854,3039999997.0
2007-01-25 18:35:00,1.96837,1.96864,1.96746,1.96827,1153399997.0
2007-01-25 18:40:00,1.96824,1.9697,1.96798,1.96941,1346249996.0
2007-01-25 18:45:00,1.96943,1.96991,1.96913,1.96913,1121199998.0
2007-01-25 18:50:00,1.96905,1.96919,1.96827,1.96903,1771099998.0
2007-01-25 18:55:00,1.96917,1.97052,1.96917,1.96994,2448999993.0
2007-01-25 19:00:00,1.96997,1.97033,1.96961,1.96993,1719396984.0
2007-01-25 19:05:00,1.96998,1.97007,1.96967,1.96993,1851200001.0
2007-01-25 19:10:00,1.9699,1.96997,1.96956,1.96992,1428650003.0
2007-01-25 19:15:00,1.9699,1.97002,1.96951,1.96958,1412150003.0
2007-01-25 19:20:00,1.9695,1.97004,1.96947,1.96994,1607449995.0
2007-01-25 19:25:00,1.96989,1.97007,1.96974,1.9698,1750799998.0
2007-01-25 19:30:00,1.96972,1.97006,1.96968,1.97,1448700001.0
2007-01-25 19:35:00,1.97,1.97021,1.96998,1.97011,1199599998.0
2007-01-25 19:40:00,1.97011,1.97016,1.96986,1.9699,1470500003.0
2007-01-25 19:45:00,1.96991,1.96999,1.96962,1.96985,978149996.0
2007-01-25 19:50:00,1.96985,1.97042,1.96972,1.97037,1002899996.0
2007-01-25 19:55:00,1.97035,1.97106,1.97035,1.97101,1368800000.0
2007-01-25 20:00:00,1.97102,1.97134,1.97051,1.97058,923970009.0
2007-01-25 20:05:00,1.97059,1.97079,1.96918,1.96945,856399999.0
2007-01-25 20:10:00,1.96946,1.96967,1.96935,1.96943,921300000.0
2007-01-25 20:15:00,1.96938,1.9695,1.96917,1.96936,986200000.0
2007-01-25 20:20:00,1.96928,1.96941,1.96906,1.96909,1119299989.0
2007-01-25 20:25:00,1.96904,1.96911,1.96826,1.96842,1859699996.0
2007-01-25 20:30:00,1.96843,1.96866,1.96836,1.96866,2526549999.0
2007-01-25 20:35:00,1.96875,1.96897,1.9683,1.96843,866100000.0
2007-01-25 20:40:00,1.96833,1.96895,1.96773,1.96879,1182946989.0
2007-01-25 20:45:00,1.96868,1.96879,1.96847,1.96873,933449994.0
2007-01-25 20:50:00,1.96871,1.96874,1.96838,1.96838,1743146990.0
2007-01-25 20:55:00,1.96835,1.96849,1.96804,1.9682,2064400001.0
2007-01-25 21:00:00,1.96817,1.96817,1.96538,1.96573,1421999999.0
2007-01-25 21:05:00,1.96587,1.96687,1.96558,1.96655,670700001.0
2007-01-25 21:10:00,1.96659,1.96797,1.96601,1.96612,892200007.0
2007-01-25 21:15:00,1.96597,1.96663,1.96566,1.96663,746400000.0
2007-01-25 21:20:00,1.96669,1.96683,1.96507,1.96513,881300002.0
2007-01-25 21:25:00,1.96506,1.96522,1.96427,1.96455,562900001.0
2007-01-25 21:30:00,1.96446,1.96468,1.96353,1.96372,959300000.0
2007-01-25 21:35:00,1.96368,1.96392,1.96346,1.96351,524599997.0
2007-01-25 21:40:00,1.96345,1.96359,1.96267,1.96267,567300005.0
2007-01-25 21:45:00,1.96266,1.96324,1.96245,1.96324,774299992.0
2007-01-25 21:50:00,1.96325,1.9639,1.9631,1.96377,417869997.0
2007-01-25 21:55:00,1.96376,1.96396,1.96341,1.96393,869999996.0
2007-01-25 22:00:00,1.96389,1.96408,1.9633,1.9633,844800000.0
2007-01-25 22:05:00,1.9633,1.96349,1.96304,1.96343,393699996.0
2007-01-25 22:10:00,1.96345,1.96383,1.96345,1.96368,393999996.0
2007-01-25 22:15:00,1.96373,1.9638,1.96337,1.96378,755099998.0
2007-01-25 22:20:00,1.96383,1.96405,1.96345,1.96352,611900003.0
2007-01-25 22:25:00,1.9636,1.96373,1.96347,1.96353,486100004.0
2007-01-25 22:30:00,1.9636,1.96378,1.9633,1.96347,678500004.0
2007-01-25 22:35:00,1.96347,1.96382,1.96344,1.96348,296400000.0
2007-01-25 22:40:00,1.96353,1.96367,1.96339,1.96352,533300001.0
2007-01-25 22:45:00,1.96354,1.96365,1.96354,1.9636,387699996.0
2007-01-25 22:50:00,1.96365,1.96375,1.96339,1.96359,294799997.0
2007-01-25 22:55:00,1.96364,1.96416,1.96364,1.96413,262200002.0
2007-01-25 23:00:00,1.96413,1.96453,1.9639,1.96453,318900001.0
2007-01-25 23:05:00,1.9645,1.96458,1.96405,1.96412,287500001.0
2007-01-25 23:10:00,1.96414,1.96421,1.96368,1.96382,313700003.0
2007-01-25 23:15:00,1.96371,1.96382,1.96356,1.96377,235000000.0
2007-01-25 23:20:00,1.96387,1.96387,1.9636,1.96377,241100003.0
2007-01-25 23:25:00,1.96368,1.96382,1.96361,1.96374,259250001.0
2007-01-25 23:30:00,1.96367,1.964,1.96365,1.96382,299100000.0
2007-01-25 23:35:00,1.96383,1.96422,1.96383,1.96422,292400000.0
2007-01-25 23:40:00,1.96422,1.96438,1.9641,1.96438,174800000.0
2007-01-25 23:45:00,1.96423,1.96463,1.96415,1.96455,323300001.0
2007-01-25 23:50:00,1.96465,1.9649,1.96433,1.96433,217299997.0
2007-01-25 23:55:00,1.96436,1.96436,1.96373,1.96388,299670000.0
2007-01-26 00:00:00,1.9638,1.96431,1.96371,1.964,305600000.0
2007-01-26 00:05:00,1.96402,1.96421,1.96374,1.96382,225600001.0
2007-01-26 00:10:00,1.96385,1.9642,1.96382,1.964,181400000.0
2007-01-26 00:15:00,1.9641,1.96424,1.96394,1.96413,229399996.0
2007-01-26 00:20:00,1.96412,1.96422,1.96398,1.96398,236600000.0
2007-01-26 00:25:00,1.96389,1.96412,1.96379,1.96412,306799999.0
2007-01-26 00:30:00,1.96409,1.9643,1.96377,1.96377,245800000.0
2007-01-26 00:35:00,1.96377,1.96415,1.96377,1.9641,212100002.0
2007-01-26 00:40:00,1.96409,1.96429,1.96356,1.96367,305500000.0
2007-01-26 00:45:00,1.96382,1.96398,1.96365,1.96373,251799998.0
2007-01-26 00:50:00,1.96375,1.96379,1.96344,1.96374,316500000.0
2007-01-26 00:55:00,1.96368,1.96371,1.96309,1.96319,313799998.0
2007-01-26 01:00:00,1.96327,1.96333,1.96272,1.96295,314299999.0
2007-01-26 01:05:00,1.96301,1.96305,1.96282,1.96305,225899999.0
2007-01-26 01:10:00,1.96295,1.96322,1.96288,1.96322,169000000.0
2007-01-26 01:15:00,1.96309,1.96319,1.96291,1.963,327200002.0
2007-01-26 01:20:00,1.96302,1.96305,1.96279,1.96296,270999999.0
2007-01-26 01:25:00,1.96302,1.96306,1.96275,1.96306,253099999.0
2007-01-26 01:30:00,1.96327,1.96433,1.96315,1.96433,418200001.0
2007-01-26 01:35:00,1.96436,1.9651,1.96431,1.96474,273899998.0
2007-01-26 01:40:00,1.96481,1.96549,1.96481,1.96533,271699998.0
2007-01-26 01:45:00,1.96535,1.96543,1.96519,1.96534,320800002.0
2007-01-26 01:50:00,1.96538,1.96541,1.96525,1.96525,212500000.0
2007-01-26 01:55:00,1.96519,1.96541,1.9648,1.96495,311300002.0
2007-01-26 02:00:00,1.96485,1.96489,1.96429,1.96449,356049996.0
2007-01-26 02:05:00,1.9645,1.96485,1.96439,1.96474,202200001.0
2007-01-26 02:10:00,1.96472,1.96472,1.96416,1.96421,335999999.0
2007-01-26 02:15:00,1.96435,1.96457,1.96412,1.96441,301799999.0
2007-01-26 02:20:00,1.96443,1.96481,1.96429,1.96473,270300000.0
2007-01-26 02:25:00,1.9647,1.96509,1.9647,1.96509,230299997.0
2007-01-26 02:30:00,1.9651,1.9652,1.96482,1.96489,183699996.0
2007-01-26 02:35:00,1.96486,1.96523,1.96476,1.96523,186100000.0
2007-01-26 02:40:00,1.96518,1.96531,1.96505,1.96524,333299999.0
2007-01-26 02:45:00,1.9651,1.96601,1.96498,1.96575,285869999.0
2007-01-26 02:50:00,1.96566,1.96572,1.96539,1.9656,265399998.0
2007-01-26 02:55:00,1.96539,1.96544,1.96517,1.96533,191449998.0
2007-01-26 03:00:00,1.9653,1.96543,1.9652,1.96533,281500000.0
2007-01-26 03:05:00,1.96525,1.96552,1.96525,1.96543,338000001.0
2007-01-26 03:10:00,1.96542,1.9655,1.9653,1.96548,222470003.0
2007-01-26 03:15:00,1.96545,1.96545,1.96517,1.96517,306499998.0
2007-01-26 03:20:00,1.96515,1.96525,1.96477,1.96519,188500003.0
2007-01-26 03:25:00,1.96527,1.96537,1.96497,1.96501,143300001.0
2007-01-26 03:30:00,1.96502,1.96502,1.9647,1.96482,232500000.0
2007-01-26 03:35:00,1.9649,1.96494,1.96463,1.96463,255900001.0
2007-01-26 03:40:00,1.9646,1.96468,1.96353,1.96359,287599997.0
2007-01-26 03:45:00,1.96365,1.96407,1.96365,1.9637,371249996.0
2007-01-26 03:50:00,1.96364,1.96392,1.96364,1.96371,317300001.0
2007-01-26 03:55:00,1.96375,1.964,1.96371,1.96381,274099999.0
2007-01-26 04:00:00,1.96363,1.96441,1.96349,1.9643,170100000.0
2007-01-26 04:05:00,1.96437,1.96462,1.96431,1.96449,262500000.0
2007-01-26 04:10:00,1.96436,1.96461,1.96431,1.96441,300499996.0
2007-01-26 04:15:00,1.96457,1.96516,1.96457,1.96516,246000003.0
2007-01-26 04:20:00,1.96505,1.96558,1.96503,1.96542,303799998.0
2007-01-26 04:25:00,1.96536,1.96536,1.96486,1.96505,209800000.0
2007-01-26 04:30:00,1.96503,1.96545,1.96494,1.96545,246346994.0
2007-01-26 04:35:00,1.96537,1.9655,1.96433,1.96434,310300000.0
2007-01-26 04:40:00,1.96438,1.96481,1.96438,1.96454,258700002.0
2007-01-26 04:45:00,1.96457,1.96463,1.96437,1.96446,347800002.0
2007-01-26 04:50:00,1.96449,1.96452,1.96422,1.96427,285300000.0
2007-01-26 04:55:00,1.96421,1.96451,1.96421,1.96449,244950002.0
2007-01-26 05:00:00,1.9645,1.9645,1.96427,1.9645,152700001.0
2007-01-26 05:05:00,1.9645,1.96459,1.96432,1.96458,179400000.0
2007-01-26 05:10:00,1.96465,1.96465,1.96452,1.96458,222300000.0
2007-01-26 05:15:00,1.96461,1.96493,1.9645,1.96469,305099998.0
2007-01-26 05:20:00,1.96453,1.9646,1.96443,1.9646,246549998.0
2007-01-26 05:25:00,1.96458,1.96465,1.96445,1.96462,213800001.0
2007-01-26 05:30:00,1.96465,1.96475,1.96437,1.96465,370000003.0
2007-01-26 05:35:00,1.96467,1.96517,1.96464,1.96507,287999999.0
2007-01-26 05:40:00,1.96503,1.96519,1.96482,1.96502,332499999.0
2007-01-26 05:45:00,1.96498,1.96506,1.96465,1.96469,207100002.0
2007-01-26 05:50:00,1.96478,1.96491,1.96462,1.9649,243299999.0
2007-01-26 05:55:00,1.9649,1.96501,1.96482,1.96487,173099999.0
2007-01-26 06:00:00,1.96494,1.96535,1.96494,1.96535,157900000.0
2007-01-26 06:05:00,1.96532,1.96548,1.96525,1.96525,375799996.0
2007-01-26 06:10:00,1.96522,1.96546,1.96507,1.9653,271399999.0
2007-01-26 06:15:00,1.96534,1.96556,1.9652,1.96543,302200000.0
2007-01-26 06:20:00,1.96541,1.96582,1.96541,1.96564,328899999.0
2007-01-26 06:25:00,1.9656,1.9657,1.9655,1.96569,241900000.0
2007-01-26 06:30:00,1.96558,1.96574,1.96553,1.96565,268100000.0
2007-01-26 06:35:00,1.96567,1.96572,1.96464,1.96471,289300002.0
2007-01-26 06:40:00,1.96486,1.96502,1.96484,1.96492,318399997.0
2007-01-26 06:45:00,1.96492,1.9651,1.96485,1.96497,353099999.0
2007-01-26 06:50:00,1.96487,1.96496,1.96457,1.96487,411350001.0
2007-01-26 06:55:00,1.96478,1.9648,1.96438,1.96438,171899998.0
2007-01-26 07:00:00,1.9645,1.96509,1.96444,1.96506,204700000.0
2007-01-26 07:05:00,1.96506,1.96558,1.96506,1.96542,311300001.0
2007-01-26 07:10:00,1.96536,1.96547,1.96527,1.96547,216800000.0
2007-01-26 07:15:00,1.96553,1.96558,1.96534,1.96547,152800000.0
2007-01-26 07:20:00,1.96548,1.96553,1.96506,1.9652,291799997.0
2007-01-26 07:25:00,1.9652,1.96534,1.96512,1.96529,315899996.0
2007-01-26 07:30:00,1.96532,1.96538,1.96518,1.96521,332500000.0
2007-01-26 07:35:00,1.96528,1.96541,1.96514,1.96519,303900004.0
2007-01-26 07:40:00,1.9652,1.96525,1.96466,1.96483,294100001.0
2007-01-26 07:45:00,1.96465,1.96481,1.96454,1.96472,368199999.0
2007-01-26 07:50:00,1.96466,1.96477,1.9645,1.9645,246400001.0
2007-01-26 07:55:00,1.9642,1.9642,1.96383,1.96403,245000000.0
2007-01-26 08:00:00,1.96415,1.96443,1.9641,1.96436,378400001.0
2007-01-26 08:05:00,1.96433,1.96503,1.96417,1.96495,329299999.0
2007-01-26 08:10:00,1.96489,1.96591,1.9648,1.96546,352000001.0
2007-01-26 08:15:00,1.96553,1.96553,1.96507,1.96515,266399999.0
2007-01-26 08:20:00,1.96513,1.96513,1.96463,1.96483,377300000.0
2007-01-26 08:25:00,1.96476,1.96501,1.96472,1.96501,240799997.0
2007-01-26 08:30:00,1.96498,1.96522,1.9649,1.96499,264000001.0
2007-01-26 08:35:00,1.9651,1.96522,1.96493,1.96499,187300000.0
2007-01-26 08:40:00,1.96499,1.96513,1.96487,1.96504,435500001.0
2007-01-26 08:45:00,1.96515,1.96521,1.96492,1.96514,284270001.0
2007-01-26 08:50:00,1.96514,1.96518,1.96488,1.96509,244700000.0
2007-01-26 08:55:00,1.9651,1.9653,1.96493,1.96512,327500003.0
2007-01-26 09:00:00,1.96514,1.96542,1.96514,1.96524,307599999.0
2007-01-26 09:05:00,1.96532,1.9655,1.9652,1.96533,270270000.0
2007-01-26 09:10:00,1.96545,1.96559,1.96481,1.96525,341499998.0
2007-01-26 09:15:00,1.96521,1.96569,1.96495,1.96555,321450001.0
2007-01-26 09:20:00,1.96555,1.9665,1.96549,1.96638,327720002.0
2007-01-26 09:25:00,1.96638,1.96771,1.96638,1.96706,424099994.0
2007-01-26 09:30:00,1.9669,1.96691,1.96631,1.96631,303100002.0
2007-01-26 09:35:00,1.96632,1.96664,1.96614,1.96615,275199999.0
2007-01-26 09:40:00,1.96604,1.96613,1.96526,1.96583,298299999.0
2007-01-26 09:45:00,1.96583,1.96634,1.96573,1.96634,400000000.0
2007-01-26 09:50:00,1.96649,1.9674,1.96649,1.96695,284900001.0
2007-01-26 09:55:00,1.96684,1.96687,1.96612,1.96617,240600002.0
2007-01-26 10:00:00,1.96612,1.96619,1.96515,1.9655,353599998.0
2007-01-26 10:05:00,1.96552,1.96552,1.96341,1.96344,251100003.0
2007-01-26 10:10:00,1.96323,1.96346,1.96291,1.96343,397599998.0
2007-01-26 10:15:00,1.96335,1.96335,1.96204,1.9628,302600002.0
2007-01-26 10:20:00,1.96264,1.96297,1.96167,1.96196,362300001.0
2007-01-26 10:25:00,1.962,1.96224,1.96156,1.96196,310599998.0
2007-01-26 10:30:00,1.96182,1.962,1.96133,1.962,412799994.0
2007-01-26 10:35:00,1.96213,1.96254,1.96194,1.96223,331999999.0
2007-01-26 10:40:00,1.96237,1.96305,1.96237,1.9629,295500002.0
2007-01-26 10:45:00,1.9631,1.96392,1.96309,1.96365,232700003.0
2007-01-26 10:50:00,1.96359,1.96394,1.96352,1.96367,268600001.0
2007-01-26 10:55:00,1.96387,1.96443,1.96343,1.96398,416499994.0
2007-01-26 11:00:00,1.9642,1.96461,1.96381,1.96386,435299999.0
2007-01-26 11:05:00,1.96389,1.96409,1.96334,1.96335,429299995.0
2007-01-26 11:10:00,1.96333,1.96345,1.96248,1.96301,332800002.0
2007-01-26 11:15:00,1.96299,1.96321,1.96267,1.9628,416100000.0
2007-01-26 11:20:00,1.96277,1.9628,1.96238,1.96255,278299998.0
2007-01-26 11:25:00,1.96244,1.96282,1.96244,1.96272,352200000.0
2007-01-26 11:30:00,1.96268,1.96289,1.96184,1.96219,357899999.0
2007-01-26 11:35:00,1.96212,1.96233,1.96199,1.96223,284300002.0
2007-01-26 11:40:00,1.96224,1.96264,1.96224,1.96256,287100000.0
2007-01-26 11:45:00,1.96254,1.96306,1.96208,1.96228,347599996.0
2007-01-26 11:50:00,1.96236,1.96267,1.96199,1.96214,367499997.0
2007-01-26 11:55:00,1.9622,1.96241,1.9621,1.96236,349499999.0
2007-01-26 12:00:00,1.96241,1.96335,1.96239,1.96267,451846991.0
2007-01-26 12:05:00,1.96271,1.96294,1.96257,1.96294,232400000.0
2007-01-26 12:10:00,1.96314,1.96334,1.96283,1.96309,253099998.0
2007-01-26 12:15:00,1.96317,1.96342,1.9625,1.9625,237199997.0
2007-01-26 12:20:00,1.96254,1.96272,1.96228,1.96238,377200002.0
2007-01-26 12:25:00,1.96234,1.96252,1.9621,1.96231,412500001.0
2007-01-26 12:30:00,1.96245,1.96255,1.96214,1.96229,304400001.0
2007-01-26 12:35:00,1.96227,1.96232,1.96192,1.96192,325600002.0
2007-01-26 12:40:00,1.96178,1.96196,1.96118,1.96118,282799998.0
2007-01-26 12:45:00,1.96118,1.9612,1.96037,1.96061,286499998.0
2007-01-26 12:50:00,1.96066,1.9607,1.96007,1.96013,319399999.0
2007-01-26 12:55:00,1.9602,1.96108,1.9602,1.96094,228000000.0
2007-01-26 13:00:00,1.96091,1.96091,1.96043,1.96051,345800000.0
2007-01-26 13:05:00,1.96051,1.96104,1.9605,1.96091,292899996.0
2007-01-26 13:10:00,1.96062,1.96071,1.96028,1.96066,226150001.0
2007-01-26 13:15:00,1.96062,1.9607,1.96033,1.9607,249600001.0
2007-01-26 13:20:00,1.96067,1.96067,1.95961,1.95983,327600002.0
2007-01-26 13:25:00,1.95986,1.96003,1.95903,1.95911,309499997.0
2007-01-26 13:30:00,1.95892,1.95979,1.95892,1.95963,438799997.0
2007-01-26 13:35:00,1.95965,1.95969,1.95857,1.95929,388949995.0
2007-01-26 13:40:00,1.9593,1.95943,1.95887,1.95937,331200001.0
2007-01-26 13:45:00,1.95933,1.96042,1.95932,1.96042,414400006.0
2007-01-26 13:50:00,1.96055,1.9608,1.96038,1.96063,226000001.0
2007-01-26 13:55:00,1.96073,1.96076,1.96019,1.96061,418050004.0
2007-01-26 14:00:00,1.96072,1.96074,1.9599,1.96013,400200000.0
2007-01-26 14:05:00,1.96006,1.96032,1.9595,1.9595,338799998.0
2007-01-26 14:10:00,1.9595,1.9605,1.95935,1.96013,277300001.0
2007-01-26 14:15:00,1.96007,1.96058,1.95998,1.96029,309300000.0
2007-01-26 14:20:00,1.96032,1.96035,1.95999,1.9603,300600002.0
2007-01-26 14:25:00,1.96032,1.96032,1.95988,1.96018,267900001.0
2007-01-26 14:30:00,1.96022,1.96022,1.9598,1.95997,265499997.0
2007-01-26 14:35:00,1.95989,1.95992,1.95946,1.95987,239900002.0
2007-01-26 14:40:00,1.95986,1.95989,1.9592,1.95958,237600001.0
2007-01-26 14:45:00,1.95965,1.96003,1.95965,1.95965,248800002.0
2007-01-26 14:50:00,1.9596,1.95989,1.95936,1.9598,341899997.0
2007-01-26 14:55:00,1.95979,1.96012,1.95978,1.95993,360500000.0
2007-01-26 15:00:00,1.95993,1.96057,1.95986,1.96038,338700001.0
2007-01-26 15:05:00,1.9605,1.96053,1.96024,1.9603,289599998.0
2007-01-26 15:10:00,1.96014,1.96027,1.95965,1.95973,337200000.0
2007-01-26 15:15:00,1.95976,1.95993,1.95937,1.95952,401800002.0
2007-01-26 15:20:00,1.95953,1.95999,1.9595,1.95992,399399999.0
2007-01-26 15:25:00,1.95998,1.96003,1.95932,1.95938,404400001.0
2007-01-26 15:30:00,1.95867,1.95882,1.95687,1.958,412899996.0
2007-01-26 15:35:00,1.95824,1.9595,1.95806,1.95943,395000001.0
2007-01-26 15:40:00,1.95964,1.95977,1.95878,1.9588,379799998.0
2007-01-26 15:45:00,1.95886,1.95901,1.95815,1.95826,429899998.0
2007-01-26 15:50:00,1.9583,1.95893,1.95823,1.95858,314700000.0
2007-01-26 15:55:00,1.95883,1.96109,1.95883,1.96101,389399998.0
2007-01-26 16:00:00,1.96114,1.9618,1.96102,1.96102,384246990.0
2007-01-26 16:05:00,1.96092,1.96102,1.96062,1.96062,354899996.0
2007-01-26 16:10:00,1.96043,1.96122,1.96029,1.96111,370200000.0
2007-01-26 16:15:00,1.96091,1.96093,1.96001,1.9604,413150004.0
2007-01-26 16:20:00,1.9605,1.96081,1.96023,1.9604,548299999.0
2007-01-26 16:25:00,1.96041,1.96077,1.96015,1.96025,234300003.0
2007-01-26 16:30:00,1.96014,1.96037,1.96001,1.96009,284300003.0
2007-01-26 16:35:00,1.95988,1.95996,1.95872,1.95887,399899998.0
2007-01-26 16:40:00,1.95891,1.9591,1.95852,1.95854,259999998.0
2007-01-26 16:45:00,1.95848,1.95877,1.95813,1.95827,335800001.0
2007-01-26 16:50:00,1.95822,1.95829,1.9575,1.9575,363999997.0
2007-01-26 16:55:00,1.95737,1.95794,1.95714,1.95767,347400004.0
2007-01-26 17:00:00,1.9574,1.95801,1.95576,1.95779,289099999.0
2007-01-26 17:05:00,1.95788,1.9581,1.95748,1.95748,524300004.0
2007-01-26 17:10:00,1.95742,1.95744,1.95645,1.95652,382299999.0
2007-01-26 17:15:00,1.95655,1.95697,1.95624,1.95676,259800000.0
2007-01-26 17:20:00,1.95689,1.95846,1.95689,1.95829,336000002.0
2007-01-26 17:25:00,1.95853,1.95928,1.9585,1.9585,383050002.0
2007-01-26 17:30:00,1.95847,1.95955,1.95842,1.95899,366800002.0
2007-01-26 17:35:00,1.95888,1.95927,1.95804,1.95865,312549999.0
2007-01-26 17:40:00,1.9585,1.95947,1.9585,1.95902,292900000.0
2007-01-26 17:45:00,1.95906,1.95938,1.95791,1.95798,253500001.0
2007-01-26 17:50:00,1.95798,1.95932,1.95798,1.95865,267100000.0
2007-01-26 17:55:00,1.9587,1.9594,1.95867,1.95928,191999999.0
2007-01-26 18:00:00,1.95895,1.95917,1.95845,1.95857,4257499992.0
2007-01-26 18:05:00,1.9586,1.95909,1.95842,1.95881,5030849987.0
2007-01-26 18:10:00,1.9588,1.96019,1.95866,1.96008,3615500001.0
2007-01-26 18:15:00,1.96015,1.96022,1.9597,1.96015,3426499991.0
2007-01-26 18:20:00,1.96008,1.96065,1.9599,1.96027,3536399983.0
2007-01-26 18:25:00,1.9602,1.96114,1.96009,1.96073,2951249996.0
2007-01-26 18:30:00,1.9607,1.96077,1.95963,1.95965,2927000007.0
2007-01-26 18:35:00,1.95963,1.95974,1.95906,1.95972,1246299994.0
2007-01-26 18:40:00,1.95975,1.96007,1.95971,1.95996,1528300000.0
2007-01-26 18:45:00,1.95999,1.96012,1.95956,1.95959,877500002.0
2007-01-26 18:50:00,1.95964,1.95981,1.95928,1.95928,1965199999.0
2007-01-26 18:55:00,1.95932,1.95961,1.95922,1.95944,2498019997.0
2007-01-26 19:00:00,1.95954,1.95989,1.9595,1.95965,1625399999.0
2007-01-26 19:05:00,1.95962,1.95964,1.95932,1.95953,1883699998.0
2007-01-26 19:10:00,1.95956,1.96009,1.95956,1.95998,1612699990.0
2007-01-26 19:15:00,1.96001,1.96071,1.95986,1.9604,1150300003.0
2007-01-26 19:20:00,1.96038,1.96124,1.96024,1.96086,1376999997.0
2007-01-26 19:25:00,1.96082,1.96082,1.96023,1.96023,1662000001.0
2007-01-26 19:30:00,1.96019,1.96051,1.9599,1.9602,1613400000.0
2007-01-26 19:35:00,1.9602,1.96053,1.96014,1.96039,1318400001.0
2007-01-26 19:40:00,1.96029,1.96039,1.95998,1.9603,1280800000.0
2007-01-26 19:45:00,1.96028,1.96053,1.9601,1.96053,1153850001.0
2007-01-26 19:50:00,1.96053,1.96053,1.96013,1.9603,840470000.0
2007-01-26 19:55:00,1.96024,1.9603,1.95979,1.95979,1293399998.0
2007-01-26 20:00:00,1.9597,1.95983,1.9593,1.95931,795299990.0
2007-01-26 20:05:00,1.95928,1.9593,1.95878,1.95882,1032300001.0
2007-01-26 20:10:00,1.95882,1.95896,1.95867,1.95895,925099992.0
2007-01-26 20:15:00,1.95882,1.9594,1.95882,1.95933,882400001.0
2007-01-26 20:20:00,1.95919,1.95946,1.95912,1.95918,1086849999.0
2007-01-26 20:25:00,1.95915,1.95949,1.95882,1.95938,1715999998.0
2007-01-26 20:30:00,1.95936,1.9594,1.95902,1.95922,2374799994.0
2007-01-26 20:35:00,1.95921,1.95932,1.95897,1.9591,849299999.0
2007-01-26 20:40:00,1.95908,1.95912,1.95862,1.95901,1075200000.0
2007-01-26 20:45:00,1.95902,1.9591,1.95865,1.95887,875199996.0
2007-01-26 20:50:00,1.95882,1.95915,1.95873,1.95915,1754199989.0
2007-01-26 20:55:00,1.9592,1.95932,1.95886,1.95904,2198200000.0
2007-01-26 21:00:00,1.95907,1.95919,1.95884,1.95912,1387449995.0
2007-01-26 21:05:00,1.95909,1.95914,1.95882,1.959,706200002.0
2007-01-26 21:10:00,1.95905,1.95924,1.95897,1.95912,1016870001.0
2007-01-26 21:15:00,1.9593,1.95931,1.95892,1.95918,611300003.0
2007-01-26 21:20:00,1.95917,1.95924,1.959,1.9592,897500003.0
2007-01-26 21:25:00,1.95929,1.95939,1.95903,1.95936,675000002.0
2007-01-26 21:30:00,1.95928,1.95938,1.95908,1.95915,875899989.0
2007-01-26 21:35:00,1.95918,1.95925,1.95895,1.95905,587399995.0
2007-01-26 21:40:00,1.95905,1.95919,1.95898,1.9591,494900000.0
2007-01-26 21:45:00,1.9591,1.95912,1.95871,1.95872,563800000.0
2007-01-26 21:50:00,1.95876,1.95887,1.95853,1.95854,484299995.0
2007-01-26 21:55:00,1.95857,1.95872,1.9582,1.95864,792399998.0
2007-01-26 22:00:00,1.9587,1.95874,1.95845,1.9585,874899995.0
2007-01-26 22:05:00,1.95851,1.95871,1.95831,1.95835,447899999.0
2007-01-26 22:10:00,1.95832,1.95845,1.95822,1.95842,277899998.0
2007-01-26 22:15:00,1.95853,1.95885,1.95843,1.95875,707200002.0
2007-01-26 22:20:00,1.95872,1.95898,1.95867,1.95883,516649997.0
2007-01-26 22:25:00,1.95886,1.95894,1.95873,1.95875,545549999.0
2007-01-26 22:30:00,1.95878,1.95886,1.9587,1.95875,577500000.0
2007-01-26 22:35:00,1.95882,1.95906,1.95881,1.95906,313000001.0
2007-01-26 22:40:00,1.9591,1.95925,1.95896,1.95911,360500000.0
2007-01-26 22:45:00,1.9591,1.95918,1.95897,1.95903,232900000.0
2007-01-26 22:50:00,1.95905,1.95924,1.95885,1.95905,275950000.0
2007-01-26 22:55:00,1.95905,1.95918,1.9588,1.95893,271100000.0
2007-01-26 23:00:00,1.95884,1.95929,1.95859,1.95929,301100002.0
2007-01-26 23:05:00,1.95926,1.95926,1.9591,1.9592,142100000.0
2007-01-26 23:10:00,1.95918,1.95942,1.95905,1.95935,349100001.0
2007-01-26 23:15:00,1.95927,1.95961,1.95915,1.95935,294300001.0
2007-01-26 23:20:00,1.95936,1.95983,1.95928,1.95983,273800001.0
2007-01-26 23:25:00,1.9598,1.96003,1.95975,1.95992,264299998.0
2007-01-26 23:30:00,1.9599,1.9599,1.95951,1.9596,213399997.0
2007-01-26 23:35:00,1.95959,1.95973,1.95936,1.95938,131600000.0
2007-01-26 23:40:00,1.95945,1.95953,1.95932,1.9594,180400000.0
2007-01-26 23:45:00,1.95933,1.95957,1.95918,1.9594,299569999.0
2007-01-26 23:50:00,1.95933,1.95955,1.95924,1.95933,312200000.0
2007-01-26 23:55:00,1.95932,1.9595,1.95869,1.95905,403200003.0
2007-01-29 00:00:00,1.961,1.961,1.9605,1.9605,189600000.0
2007-01-29 00:05:00,1.9604,1.9606,1.9602,1.9605,237000000.0
2007-01-29 00:10:00,1.9604,1.961,1.9603,1.9605,94800000.0
2007-01-29 00:20:00,1.9607,1.9609,1.9606,1.9606,189600000.0
2007-01-29 00:25:00,1.9607,1.9608,1.9607,1.9607,94800000.0
2007-01-29 00:30:00,1.9606,1.9607,1.9605,1.9606,142200000.0
2007-01-29 00:35:00,1.9605,1.9607,1.9605,1.9606,142200000.0
2007-01-29 00:40:00,1.9607,1.9608,1.9603,1.9603,189600000.0
2007-01-29 00:45:00,1.9602,1.9602,1.9597,1.9599,142200000.0
2007-01-29 00:50:00,1.96,1.9612,1.96,1.9612,237000000.0
2007-01-29 00:55:00,1.9613,1.9613,1.961,1.9611,94800000.0
2007-01-29 01:00:00,1.9609,1.9609,1.9603,1.9605,237000000.0
2007-01-29 01:05:00,1.9604,1.9605,1.9591,1.9596,237000000.0
2007-01-29 01:10:00,1.9593,1.9596,1.958,1.9582,237000000.0
2007-01-29 01:15:00,1.9583,1.9592,1.9583,1.9591,189600000.0
2007-01-29 01:20:00,1.9592,1.9592,1.9592,1.9592,47400000.0
2007-01-29 01:25:00,1.9593,1.9594,1.9589,1.9589,189600000.0
2007-01-29 01:30:00,1.9588,1.9589,1.9587,1.9587,189600000.0
2007-01-29 01:35:00,1.9589,1.9589,1.9585,1.9587,237000000.0
2007-01-29 01:40:00,1.9589,1.9589,1.9582,1.9583,189600000.0
2007-01-29 01:45:00,1.9584,1.9584,1.9582,1.9582,94800000.0
2007-01-29 01:50:00,1.958,1.9585,1.9577,1.9585,142200000.0
2007-01-29 01:55:00,1.9584,1.9585,1.9581,1.9584,142200000.0
2007-01-29 02:00:00,1.96095,1.96096,1.96023,1.96045,267000000.0
2007-01-29 02:05:00,1.96044,1.96044,1.95905,1.95937,315399998.0
2007-01-29 02:10:00,1.9594,1.95949,1.95804,1.95816,353799998.0
2007-01-29 02:15:00,1.95832,1.95926,1.95832,1.95913,307600002.0
2007-01-29 02:20:00,1.95915,1.95921,1.95903,1.9591,315600000.0
2007-01-29 02:25:00,1.95913,1.9594,1.95896,1.95898,383299999.0
2007-01-29 02:30:00,1.95895,1.95906,1.95846,1.95866,249600003.0
2007-01-29 02:35:00,1.9587,1.95893,1.95854,1.9587,371099998.0
2007-01-29 02:40:00,1.95874,1.95884,1.95819,1.95835,332900000.0
2007-01-29 02:45:00,1.9583,1.95841,1.9582,1.9582,268100001.0
2007-01-29 02:50:00,1.95824,1.95836,1.95789,1.95836,270800002.0
2007-01-29 02:55:00,1.95838,1.95849,1.95804,1.95832,317000001.0
2007-01-29 03:00:00,1.9584,1.95862,1.95834,1.95861,275899997.0
2007-01-29 03:05:00,1.95856,1.95871,1.95848,1.95861,243700002.0
2007-01-29 03:10:00,1.9586,1.95896,1.95846,1.95871,153200001.0
2007-01-29 03:15:00,1.95877,1.95878,1.95857,1.95872,341300000.0
2007-01-29 03:20:00,1.95879,1.9588,1.95844,1.95853,222999995.0
2007-01-29 03:25:00,1.9585,1.95855,1.95748,1.95749,238850000.0
2007-01-29 03:30:00,1.95752,1.95814,1.95739,1.95763,282099999.0
2007-01-29 03:35:00,1.95776,1.95792,1.95772,1.95787,221900002.0
2007-01-29 03:40:00,1.95788,1.95793,1.95768,1.95776,348899998.0
2007-01-29 03:45:00,1.95763,1.95775,1.95733,1.95743,223999998.0
2007-01-29 03:50:00,1.95757,1.9578,1.95757,1.95774,244099998.0
2007-01-29 03:55:00,1.95773,1.95785,1.95751,1.95785,338199996.0
2007-01-29 04:00:00,1.95782,1.95782,1.95772,1.9578,160200001.0
2007-01-29 04:05:00,1.9578,1.95798,1.95773,1.95797,391200003.0
2007-01-29 04:10:00,1.95795,1.95805,1.95782,1.95782,289699999.0
2007-01-29 04:15:00,1.95792,1.95802,1.95781,1.95802,308299996.0
2007-01-29 04:20:00,1.95791,1.95802,1.95767,1.95767,252300001.0
2007-01-29 04:25:00,1.95762,1.95788,1.95752,1.95785,412300003.0
2007-01-29 04:30:00,1.95776,1.95783,1.95733,1.95769,178600002.0
2007-01-29 04:35:00,1.9576,1.95789,1.95742,1.95784,254399998.0
2007-01-29 04:40:00,1.95788,1.95805,1.95788,1.95795,174799997.0
2007-01-29 04:45:00,1.95798,1.95798,1.95777,1.95795,168800001.0
2007-01-29 04:50:00,1.95795,1.95838,1.95792,1.95829,257599999.0
2007-01-29 04:55:00,1.95818,1.95838,1.95813,1.95833,377699999.0
2007-01-29 05:00:00,1.95836,1.95846,1.9581,1.9583,237100000.0
2007-01-29 05:05:00,1.95838,1.95852,1.95833,1.95847,204100000.0
2007-01-29 05:10:00,1.95851,1.95851,1.95834,1.95835,186499999.0
2007-01-29 05:15:00,1.9583,1.9586,1.95823,1.95844,326300002.0
2007-01-29 05:20:00,1.95839,1.95851,1.95824,1.95829,287099999.0
2007-01-29 05:25:00,1.9582,1.95857,1.95817,1.95854,336200001.0
2007-01-29 05:30:00,1.95848,1.95848,1.9577,1.95813,261899999.0
2007-01-29 05:35:00,1.95816,1.95839,1.95816,1.95826,240400001.0
2007-01-29 05:40:00,1.95835,1.95839,1.95817,1.95835,257600000.0
2007-01-29 05:45:00,1.95843,1.95843,1.95825,1.95831,145500000.0
2007-01-29 05:50:00,1.9584,1.95845,1.9582,1.95844,254400000.0
2007-01-29 05:55:00,1.9584,1.9587,1.95837,1.95868,295599998.0
2007-01-29 06:00:00,1.95878,1.95899,1.95858,1.95875,195899999.0
2007-01-29 06:05:00,1.95875,1.95911,1.95862,1.95911,372999997.0
2007-01-29 06:10:00,1.95909,1.95929,1.95875,1.9588,357199999.0
2007-01-29 06:15:00,1.9588,1.95908,1.95857,1.95908,280800000.0
2007-01-29 06:20:00,1.9592,1.95922,1.95896,1.95912,332899998.0
2007-01-29 06:25:00,1.95913,1.95913,1.95889,1.95899,147700002.0
2007-01-29 06:30:00,1.95898,1.95903,1.95886,1.9589,247200000.0
2007-01-29 06:35:00,1.95886,1.95888,1.9587,1.95875,271500000.0
2007-01-29 06:40:00,1.95871,1.95885,1.95861,1.95868,200100001.0
2007-01-29 06:45:00,1.9587,1.95875,1.95809,1.95835,353499999.0
2007-01-29 06:50:00,1.95819,1.95867,1.95819,1.95858,265099998.0
2007-01-29 06:55:00,1.95857,1.95869,1.9584,1.9584,112199999.0
2007-01-29 07:00:00,1.95846,1.9586,1.95828,1.9584,337300002.0
2007-01-29 07:05:00,1.95842,1.9585,1.95816,1.95822,353899995.0
2007-01-29 07:10:00,1.95822,1.9583,1.95795,1.958,251599999.0
2007-01-29 07:15:00,1.95807,1.95814,1.9578,1.95787,250899998.0
2007-01-29 07:20:00,1.95785,1.95801,1.95781,1.9579,271300002.0
2007-01-29 07:25:00,1.9579,1.95797,1.95782,1.9579,195500000.0
2007-01-29 07:30:00,1.95796,1.95814,1.95794,1.95809,260900000.0
2007-01-29 07:35:00,1.95815,1.95828,1.95805,1.9582,200099999.0
2007-01-29 07:40:00,1.95823,1.95847,1.9582,1.95847,233100000.0
2007-01-29 07:45:00,1.95837,1.95843,1.95816,1.95827,241700001.0
2007-01-29 07:50:00,1.95824,1.95858,1.95823,1.95833,207900002.0
2007-01-29 07:55:00,1.95833,1.95858,1.95833,1.95853,137400000.0
2007-01-29 08:00:00,1.95827,1.95865,1.95814,1.95855,334799996.0
2007-01-29 08:05:00,1.95857,1.95863,1.95844,1.95863,265900001.0
2007-01-29 08:10:00,1.95864,1.95897,1.95858,1.95879,385500003.0
2007-01-29 08:15:00,1.95885,1.95888,1.95846,1.95867,321550000.0
2007-01-29 08:20:00,1.95866,1.95877,1.9583,1.9584,329799997.0
2007-01-29 08:25:00,1.95837,1.95855,1.95823,1.95839,304499999.0
2007-01-29 08:30:00,1.95848,1.95879,1.95848,1.95868,261699997.0
2007-01-29 08:35:00,1.95877,1.95883,1.9585,1.9585,302999998.0
2007-01-29 08:40:00,1.95855,1.95867,1.958,1.95812,444300001.0
2007-01-29 08:45:00,1.95831,1.9584,1.95809,1.95818,329900001.0
2007-01-29 08:50:00,1.95815,1.95819,1.95778,1.9578,364850003.0
2007-01-29 08:55:00,1.95784,1.95793,1.9573,1.95733,320100002.0
2007-01-29 09:00:00,1.95723,1.95832,1.95715,1.95789,360600001.0
2007-01-29 09:05:00,1.95797,1.958,1.9574,1.95743,422799999.0
2007-01-29 09:10:00,1.95752,1.95768,1.95722,1.95754,218399998.0
2007-01-29 09:15:00,1.95747,1.95755,1.95708,1.95737,354500003.0
2007-01-29 09:20:00,1.95732,1.9574,1.95641,1.95647,451600000.0
2007-01-29 09:25:00,1.95634,1.95694,1.95634,1.95694,284500001.0
2007-01-29 09:30:00,1.95684,1.95786,1.95684,1.95769,216000001.0
2007-01-29 09:35:00,1.95757,1.95806,1.95699,1.95699,389000002.0
2007-01-29 09:40:00,1.95702,1.9572,1.95652,1.95697,364000001.0
2007-01-29 09:45:00,1.95697,1.95844,1.95694,1.95823,316599998.0
2007-01-29 09:50:00,1.95832,1.95852,1.95797,1.95847,322450003.0
2007-01-29 09:55:00,1.95865,1.95965,1.95843,1.95965,213700000.0
2007-01-29 10:00:00,1.95977,1.95984,1.95893,1.95908,285799998.0
2007-01-29 10:05:00,1.95913,1.95972,1.95903,1.95945,316100000.0
2007-01-29 10:10:00,1.9595,1.95961,1.95928,1.95956,263900002.0
2007-01-29 10:15:00,1.95963,1.96005,1.95944,1.9595,374299998.0
2007-01-29 10:20:00,1.95946,1.95954,1.95862,1.9592,409200000.0
2007-01-29 10:25:00,1.95923,1.95934,1.95854,1.9592,422000003.0
2007-01-29 10:30:00,1.9592,1.9596,1.95868,1.95889,250599999.0
2007-01-29 10:35:00,1.95896,1.95909,1.95849,1.95897,367199998.0
2007-01-29 10:40:00,1.95899,1.95915,1.95861,1.9587,429599997.0
2007-01-29 10:45:00,1.95873,1.95913,1.95859,1.95895,308700001.0
2007-01-29 10:50:00,1.95886,1.95892,1.95841,1.95841,351900000.0
2007-01-29 10:55:00,1.95822,1.95854,1.95806,1.95809,314899999.0
2007-01-29 11:00:00,1.95793,1.95797,1.9576,1.95775,467199999.0
2007-01-29 11:05:00,1.95779,1.95781,1.95712,1.95712,253499999.0
2007-01-29 11:10:00,1.95722,1.95749,1.95714,1.95725,311700000.0
2007-01-29 11:15:00,1.95728,1.95735,1.95709,1.95719,359100002.0
2007-01-29 11:20:00,1.95725,1.95748,1.9572,1.95742,267300000.0
2007-01-29 11:25:00,1.95744,1.95834,1.95744,1.95809,290700000.0
2007-01-29 11:30:00,1.95803,1.95811,1.95766,1.95781,317300000.0
2007-01-29 11:35:00,1.95783,1.95792,1.95776,1.95787,385799997.0
2007-01-29 11:40:00,1.95785,1.95799,1.95767,1.95767,345799998.0
2007-01-29 11:45:00,1.95776,1.95921,1.95776,1.95877,382800004.0
2007-01-29 11:50:00,1.95875,1.95883,1.95839,1.95845,342600001.0
2007-01-29 11:55:00,1.95847,1.95848,1.958,1.95805,358700000.0
2007-01-29 12:00:00,1.95797,1.95842,1.95769,1.95828,463200000.0
2007-01-29 12:05:00,1.95844,1.95854,1.95801,1.95817,252100000.0
2007-01-29 12:10:00,1.95811,1.95811,1.95779,1.95792,154400001.0
2007-01-29 12:15:00,1.95802,1.9582,1.95797,1.95802,313600001.0
2007-01-29 12:20:00,1.95823,1.95846,1.95805,1.95833,316400001.0
2007-01-29 12:25:00,1.95844,1.95859,1.95799,1.95801,311400000.0
2007-01-29 12:30:00,1.95802,1.95802,1.95701,1.95705,496599999.0
2007-01-29 12:35:00,1.95715,1.95726,1.95688,1.95705,280499999.0
2007-01-29 12:40:00,1.95708,1.95711,1.95693,1.95705,366699998.0
2007-01-29 12:45:00,1.95714,1.95728,1.95697,1.95697,289699999.0
2007-01-29 12:50:00,1.95696,1.95701,1.95658,1.95668,234599999.0
2007-01-29 12:55:00,1.95677,1.9573,1.95677,1.95711,192699997.0
2007-01-29 13:00:00,1.95722,1.95886,1.95722,1.95874,340799997.0
2007-01-29 13:05:00,1.95863,1.95881,1.95803,1.95811,307900002.0
2007-01-29 13:10:00,1.95796,1.95796,1.95726,1.95748,226700002.0
2007-01-29 13:15:00,1.95754,1.95794,1.95749,1.95794,290200001.0
2007-01-29 13:20:00,1.95789,1.95795,1.9564,1.9564,270000003.0
2007-01-29 13:25:00,1.95635,1.95648,1.95555,1.95555,334199995.0
2007-01-29 13:30:00,1.9554,1.95608,1.95529,1.95588,358050000.0
2007-01-29 13:35:00,1.95594,1.95738,1.95581,1.95738,393699997.0
2007-01-29 13:40:00,1.9575,1.95756,1.95723,1.95727,368600001.0
2007-01-29 13:45:00,1.95713,1.95713,1.95581,1.95602,436800000.0
2007-01-29 13:50:00,1.956,1.9562,1.95583,1.95617,335700001.0
2007-01-29 13:55:00,1.95612,1.95661,1.95592,1.95652,455499997.0
2007-01-29 14:00:00,1.95662,1.95737,1.95649,1.95718,252500000.0
2007-01-29 14:05:00,1.95709,1.95718,1.95683,1.95688,422799997.0
2007-01-29 14:10:00,1.95688,1.95722,1.9567,1.95697,345700000.0
2007-01-29 14:15:00,1.95692,1.95722,1.95683,1.95683,164100000.0
2007-01-29 14:20:00,1.9568,1.95692,1.95669,1.95673,364800003.0
2007-01-29 14:25:00,1.95677,1.95686,1.95605,1.95617,268699998.0
2007-01-29 14:30:00,1.95637,1.95713,1.95624,1.95713,335399999.0
2007-01-29 14:35:00,1.9571,1.95715,1.95632,1.95657,302899999.0
2007-01-29 14:40:00,1.95662,1.95675,1.95628,1.95637,357700004.0
2007-01-29 14:45:00,1.95634,1.95691,1.95634,1.95644,290500001.0
2007-01-29 14:50:00,1.95653,1.95675,1.95652,1.95665,330800001.0
2007-01-29 14:55:00,1.95657,1.95671,1.95636,1.9564,317350002.0
2007-01-29 15:00:00,1.95642,1.95702,1.95634,1.95688,441199997.0
2007-01-29 15:05:00,1.95675,1.95679,1.95625,1.95655,336200002.0
2007-01-29 15:10:00,1.95652,1.95669,1.95641,1.9566,297500002.0
2007-01-29 15:15:00,1.95662,1.95709,1.95662,1.95675,387599998.0
2007-01-29 15:20:00,1.95672,1.95683,1.95604,1.9562,335599997.0
2007-01-29 15:25:00,1.95627,1.95648,1.95588,1.95611,388500000.0
2007-01-29 15:30:00,1.95613,1.95645,1.95585,1.9563,291349999.0
2007-01-29 15:35:00,1.95633,1.95633,1.95561,1.95568,291850002.0
2007-01-29 15:40:00,1.95573,1.95604,1.95542,1.95587,326400002.0
2007-01-29 15:45:00,1.95591,1.95591,1.95526,1.95562,365199998.0
2007-01-29 15:50:00,1.95567,1.9561,1.95567,1.95591,253000003.0
2007-01-29 15:55:00,1.95598,1.9561,1.95579,1.95601,318700002.0
2007-01-29 16:00:00,1.95601,1.95601,1.95538,1.95555,353899997.0
2007-01-29 16:05:00,1.95558,1.95558,1.95527,1.95531,305499997.0
2007-01-29 16:10:00,1.95524,1.9559,1.95524,1.95573,339100003.0
2007-01-29 16:15:00,1.95573,1.95574,1.95482,1.95504,381400003.0
2007-01-29 16:20:00,1.95518,1.95565,1.95515,1.95552,382699997.0
2007-01-29 16:25:00,1.95548,1.95583,1.95538,1.95573,264999999.0
2007-01-29 16:30:00,1.95564,1.95623,1.95555,1.95592,265099999.0
2007-01-29 16:35:00,1.95599,1.95617,1.95584,1.95585,276400000.0
2007-01-29 16:40:00,1.95571,1.95613,1.9556,1.95612,212700001.0
2007-01-29 16:45:00,1.9561,1.95659,1.9561,1.95653,449600001.0
2007-01-29 16:50:00,1.95646,1.95843,1.95646,1.95805,340000002.0
2007-01-29 16:55:00,1.95801,1.95842,1.95746,1.95828,330799999.0
2007-01-29 17:00:00,1.95815,1.9586,1.95782,1.95838,408349998.0
2007-01-29 17:05:00,1.95835,1.95841,1.95733,1.95742,389100003.0
2007-01-29 17:10:00,1.9574,1.95794,1.95734,1.95794,318199999.0
2007-01-29 17:15:00,1.95798,1.95871,1.95798,1.95837,342799999.0
2007-01-29 17:20:00,1.95828,1.95835,1.95816,1.95832,368800002.0
2007-01-29 17:25:00,1.95833,1.95855,1.95792,1.95854,247150001.0
2007-01-29 17:30:00,1.95843,1.95859,1.95775,1.95775,386899999.0
2007-01-29 17:35:00,1.95775,1.95786,1.95731,1.95741,399500001.0
2007-01-29 17:40:00,1.95745,1.9575,1.95686,1.95715,368499998.0
2007-01-29 17:45:00,1.95701,1.95717,1.95683,1.95698,329300001.0
2007-01-29 17:50:00,1.95701,1.95721,1.95698,1.95709,262500001.0
2007-01-29 17:55:00,1.95712,1.95778,1.95712,1.95771,338946993.0
2007-01-29 18:00:00,1.95767,1.95799,1.9573,1.95792,4228650006.0
2007-01-29 18:05:00,1.95792,1.95899,1.9579,1.95883,5150259992.0
2007-01-29 18:10:00,1.95883,1.95899,1.95851,1.95887,3328550000.0
2007-01-29 18:15:00,1.95894,1.95901,1.95845,1.95845,3309000015.0
2007-01-29 18:20:00,1.95849,1.95873,1.95842,1.95863,3339149997.0
2007-01-29 18:25:00,1.9586,1.95871,1.95793,1.95824,3114949995.0
2007-01-29 18:30:00,1.9583,1.9585,1.95811,1.95821,3089399997.0
2007-01-29 18:35:00,1.95827,1.95848,1.9582,1.95832,1025699997.0
2007-01-29 18:40:00,1.95829,1.95846,1.95815,1.9583,1707099995.0
2007-01-29 18:45:00,1.95825,1.95842,1.95804,1.95807,1008900000.0
2007-01-29 18:50:00,1.95807,1.9583,1.9578,1.95815,1901069995.0
2007-01-29 18:55:00,1.95815,1.95882,1.95808,1.95882,2516220001.0
2007-01-29 19:00:00,1.95898,1.96084,1.95898,1.95995,1562150002.0
2007-01-29 19:05:00,1.95995,1.9601,1.95907,1.95927,2153000006.0
2007-01-29 19:10:00,1.95931,1.95946,1.95888,1.95941,1368899992.0
2007-01-29 19:15:00,1.9594,1.9594,1.95866,1.95883,1444169997.0
2007-01-29 19:20:00,1.95878,1.95892,1.95857,1.95857,1435200003.0
2007-01-29 19:25:00,1.9585,1.95892,1.95834,1.9587,1508569999.0
2007-01-29 19:30:00,1.95867,1.95896,1.95853,1.95859,1583400001.0
2007-01-29 19:35:00,1.95859,1.9589,1.95858,1.9589,1181500005.0
2007-01-29 19:40:00,1.95893,1.95911,1.9587,1.95872,1544500002.0
2007-01-29 19:45:00,1.95872,1.95916,1.95869,1.95915,1239669997.0
2007-01-29 19:50:00,1.95915,1.95957,1.95906,1.95929,1126100003.0
2007-01-29 19:55:00,1.95922,1.95925,1.95896,1.959,1367700002.0
2007-01-29 20:00:00,1.95895,1.95915,1.95878,1.95885,929749999.0
2007-01-29 20:05:00,1.95884,1.95895,1.95878,1.95882,855069999.0
2007-01-29 20:10:00,1.95882,1.95895,1.95865,1.95877,1139200000.0
2007-01-29 20:15:00,1.95875,1.95875,1.95839,1.95872,930050000.0
2007-01-29 20:20:00,1.95867,1.95872,1.95832,1.95832,953999997.0
2007-01-29 20:25:00,1.9583,1.95853,1.95828,1.9583,1668799995.0
2007-01-29 20:30:00,1.95831,1.95847,1.95826,1.9583,2314146982.0
2007-01-29 20:35:00,1.95829,1.95841,1.95822,1.9583,969399995.0
2007-01-29 20:40:00,1.95828,1.95841,1.958,1.95823,1065450002.0
2007-01-29 20:45:00,1.95824,1.95838,1.95805,1.95838,898799995.0
2007-01-29 20:50:00,1.95832,1.95892,1.95832,1.95889,2007969994.0
2007-01-29 20:55:00,1.9591,1.95942,1.95856,1.95861,2254499998.0
2007-01-29 21:00:00,1.95862,1.95889,1.95859,1.95889,1325400000.0
2007-01-29 21:05:00,1.95889,1.95895,1.95871,1.95878,649500002.0
2007-01-29 21:10:00,1.95859,1.95887,1.95853,1.95879,848299994.0
2007-01-29 21:15:00,1.95882,1.9589,1.9586,1.95889,726249996.0
2007-01-29 21:20:00,1.95892,1.95897,1.9588,1.9588,837199996.0
2007-01-29 21:25:00,1.95884,1.95902,1.95883,1.95898,509200005.0
2007-01-29 21:30:00,1.95898,1.95909,1.95855,1.95855,908600001.0
2007-01-29 21:35:00,1.95869,1.95905,1.95869,1.95892,559999994.0
2007-01-29 21:40:00,1.95892,1.95924,1.95884,1.95914,757800001.0
2007-01-29 21:45:00,1.95913,1.95926,1.95904,1.95926,526300001.0
2007-01-29 21:50:00,1.95927,1.95939,1.9591,1.9591,600900000.0
2007-01-29 21:55:00,1.95912,1.95926,1.95908,1.95908,996899998.0
2007-01-29 22:00:00,1.95918,1.95925,1.95904,1.95917,901650004.0
2007-01-29 22:05:00,1.9592,1.95923,1.9591,1.9592,342550000.0
2007-01-29 22:10:00,1.95917,1.95917,1.95905,1.95913,447549997.0
2007-01-29 22:15:00,1.9593,1.95942,1.95915,1.95926,871799998.0
2007-01-29 22:20:00,1.95928,1.9594,1.95917,1.95935,573899998.0
2007-01-29 22:25:00,1.95936,1.95943,1.95898,1.95898,606700000.0
2007-01-29 22:30:00,1.95897,1.95912,1.95876,1.9588,637299996.0
2007-01-29 22:35:00,1.95885,1.95895,1.95872,1.95872,311799999.0
2007-01-29 22:40:00,1.95877,1.9589,1.95857,1.9589,427899999.0
2007-01-29 22:45:00,1.95892,1.95911,1.95879,1.95895,387899999.0
2007-01-29 22:50:00,1.95899,1.95926,1.9589,1.95905,259600001.0
2007-01-29 22:55:00,1.959,1.95919,1.95887,1.95911,314899999.0
2007-01-29 23:00:00,1.95893,1.95922,1.95888,1.9591,265799997.0
2007-01-29 23:05:00,1.95914,1.95928,1.95901,1.95923,238800000.0
2007-01-29 23:10:00,1.95918,1.95945,1.95909,1.95945,295900000.0
2007-01-29 23:15:00,1.95943,1.95953,1.95931,1.95944,392900002.0
2007-01-29 23:20:00,1.9596,1.96026,1.95947,1.96021,202500000.0
2007-01-29 23:25:00,1.96005,1.96052,1.95989,1.96051,234500002.0
2007-01-29 23:30:00,1.96051,1.96064,1.96035,1.96052,250599999.0
2007-01-29 23:35:00,1.96038,1.96064,1.96038,1.96064,205799998.0
2007-01-29 23:40:00,1.96062,1.96075,1.96033,1.96033,324699998.0
2007-01-29 23:45:00,1.96042,1.96061,1.96002,1.96047,185099997.0
2007-01-29 23:50:00,1.96055,1.96071,1.96054,1.96059,165600001.0
2007-01-29 23:55:00,1.96064,1.96097,1.9606,1.96092,184100000.0
2007-01-30 00:00:00,1.96076,1.96076,1.96038,1.96056,191499999.0
2007-01-30 00:05:00,1.9605,1.96055,1.96019,1.96024,332899998.0
2007-01-30 00:10:00,1.96013,1.96013,1.9598,1.95988,307400001.0
2007-01-30 00:15:00,1.95983,1.96023,1.95974,1.96012,236600000.0
2007-01-30 00:20:00,1.96012,1.9605,1.96005,1.96028,355399996.0
2007-01-30 00:25:00,1.96013,1.96036,1.95997,1.95998,303299999.0
2007-01-30 00:30:00,1.95999,1.96018,1.9597,1.9597,140399998.0
2007-01-30 00:35:00,1.95962,1.96014,1.95948,1.95998,224499998.0
2007-01-30 00:40:00,1.96008,1.96012,1.95997,1.96009,278500000.0
2007-01-30 00:45:00,1.96006,1.96035,1.95998,1.96018,256500001.0
2007-01-30 00:50:00,1.96026,1.96043,1.96003,1.96025,390400002.0
2007-01-30 00:55:00,1.96022,1.96052,1.96022,1.96042,362000002.0
2007-01-30 01:00:00,1.96045,1.96071,1.96045,1.96058,448499994.0
2007-01-30 01:05:00,1.96063,1.96063,1.9605,1.96063,351599996.0
2007-01-30 01:10:00,1.96065,1.96072,1.96052,1.96054,221500000.0
2007-01-30 01:15:00,1.96055,1.96095,1.96013,1.96092,171799999.0
2007-01-30 01:20:00,1.96094,1.96111,1.96087,1.961,178800001.0
2007-01-30 01:25:00,1.9611,1.96121,1.96087,1.96089,231599999.0
2007-01-30 01:30:00,1.96118,1.96118,1.96083,1.96107,293199997.0
2007-01-30 01:35:00,1.96058,1.96105,1.96058,1.96097,299400002.0
2007-01-30 01:40:00,1.96095,1.96111,1.96072,1.96096,366399999.0
2007-01-30 01:45:00,1.96109,1.96123,1.9609,1.96092,186599999.0
2007-01-30 01:50:00,1.961,1.96115,1.96098,1.96109,262200003.0
2007-01-30 01:55:00,1.96107,1.9611,1.96078,1.96108,137100000.0
2007-01-30 02:00:00,1.96112,1.96122,1.961,1.96112,241299999.0
2007-01-30 02:05:00,1.96108,1.96123,1.96101,1.96113,207500003.0
2007-01-30 02:10:00,1.96123,1.96164,1.96109,1.96139,354299998.0
2007-01-30 02:15:00,1.96153,1.96162,1.96121,1.96133,273400000.0
2007-01-30 02:20:00,1.96137,1.96155,1.9612,1.96128,381900002.0
2007-01-30 02:25:00,1.96126,1.96159,1.96126,1.96153,286100001.0
2007-01-30 02:30:00,1.96147,1.9615,1.96115,1.96126,273100000.0
2007-01-30 02:35:00,1.96123,1.96123,1.9609,1.9609,233299997.0
2007-01-30 02:40:00,1.96083,1.96088,1.96047,1.96057,394299999.0
2007-01-30 02:45:00,1.96063,1.96095,1.96058,1.96079,235000001.0
2007-01-30 02:50:00,1.96084,1.96111,1.96078,1.96103,189700000.0
2007-01-30 02:55:00,1.96111,1.96113,1.96058,1.96089,296500003.0
2007-01-30 03:00:00,1.96094,1.96143,1.96094,1.96142,270899995.0
2007-01-30 03:05:00,1.96138,1.962,1.96138,1.96185,227570000.0
2007-01-30 03:10:00,1.9618,1.9618,1.96116,1.96127,268299998.0
2007-01-30 03:15:00,1.96139,1.96163,1.96132,1.96149,339600000.0
2007-01-30 03:20:00,1.96151,1.96161,1.96133,1.96161,241950002.0
2007-01-30 03:25:00,1.96158,1.96172,1.96148,1.96163,265600000.0
2007-01-30 03:30:00,1.96165,1.96179,1.9616,1.96168,89599999.0
2007-01-30 03:35:00,1.96172,1.96198,1.96171,1.9618,265299997.0
2007-01-30 03:40:00,1.9618,1.96213,1.96175,1.96213,249749999.0
2007-01-30 03:45:00,1.96214,1.96334,1.96206,1.96332,236199999.0
2007-01-30 03:50:00,1.96329,1.96341,1.96307,1.96341,426799999.0
2007-01-30 03:55:00,1.96363,1.9641,1.9636,1.964,257600000.0
2007-01-30 04:00:00,1.96402,1.96419,1.96402,1.96402,169599999.0
2007-01-30 04:05:00,1.96396,1.9641,1.96374,1.96382,214199999.0
2007-01-30 04:10:00,1.96389,1.96407,1.96377,1.96377,290899999.0
2007-01-30 04:15:00,1.96388,1.96409,1.96388,1.96392,190600001.0
2007-01-30 04:20:00,1.96387,1.96404,1.96374,1.96381,306700000.0
2007-01-30 04:25:00,1.96378,1.96382,1.96318,1.96351,233200000.0
2007-01-30 04:30:00,1.96349,1.96358,1.96313,1.96319,157899999.0
2007-01-30 04:35:00,1.96308,1.9631,1.96277,1.96306,197499999.0
2007-01-30 04:40:00,1.9631,1.9635,1.963,1.96314,295700001.0
2007-01-30 04:45:00,1.96314,1.96322,1.96292,1.96308,231300001.0
2007-01-30 04:50:00,1.96307,1.9633,1.96303,1.96321,210999997.0
2007-01-30 04:55:00,1.9632,1.96352,1.96319,1.96342,316899999.0
2007-01-30 05:00:00,1.96343,1.96357,1.9632,1.96322,283900001.0
2007-01-30 05:05:00,1.96325,1.96355,1.96307,1.9635,200700000.0
2007-01-30 05:10:00,1.9636,1.96369,1.96344,1.9635,312399998.0
2007-01-30 05:15:00,1.96353,1.96364,1.96331,1.9634,250500002.0
2007-01-30 05:20:00,1.96337,1.96345,1.9632,1.96331,188600000.0
2007-01-30 05:25:00,1.96336,1.96344,1.96322,1.96338,312099999.0
2007-01-30 05:30:00,1.96334,1.96334,1.963,1.96322,231699998.0
2007-01-30 05:35:00,1.96321,1.96345,1.96295,1.96304,221100001.0
2007-01-30 05:40:00,1.96313,1.96361,1.96293,1.9635,339770001.0
2007-01-30 05:45:00,1.96335,1.96335,1.96301,1.96306,311699998.0
2007-01-30 05:50:00,1.96319,1.96335,1.96313,1.96334,267199999.0
2007-01-30 05:55:00,1.9633,1.96335,1.96304,1.96319,239100001.0
2007-01-30 06:00:00,1.9632,1.96338,1.9631,1.96327,185600002.0
2007-01-30 06:05:00,1.96328,1.96333,1.96299,1.96316,368600001.0
2007-01-30 06:10:00,1.9632,1.96325,1.9629,1.9629,181699999.0
2007-01-30 06:15:00,1.96293,1.963,1.96252,1.9627,302500000.0
2007-01-30 06:20:00,1.9627,1.9627,1.9625,1.96262,412499998.0
2007-01-30 06:25:00,1.96252,1.96257,1.96232,1.96254,337699998.0
2007-01-30 06:30:00,1.96248,1.96254,1.96235,1.9625,266700000.0
2007-01-30 06:35:00,1.96251,1.96252,1.96225,1.96232,157000000.0
2007-01-30 06:40:00,1.96251,1.96251,1.96213,1.96226,202599999.0
2007-01-30 06:45:00,1.96225,1.96233,1.96208,1.96218,166799999.0
2007-01-30 06:50:00,1.9622,1.96245,1.96197,1.96245,150900000.0
2007-01-30 06:55:00,1.96235,1.96245,1.96228,1.96228,225999998.0
2007-01-30 07:00:00,1.96245,1.96248,1.9623,1.96236,248800000.0
2007-01-30 07:05:00,1.9623,1.96253,1.96216,1.9625,220799999.0
2007-01-30 07:10:00,1.96246,1.96258,1.9624,1.9625,195600000.0
2007-01-30 07:15:00,1.96255,1.96255,1.96228,1.96228,284500000.0
2007-01-30 07:20:00,1.96227,1.96254,1.96224,1.9625,384070003.0
2007-01-30 07:25:00,1.96245,1.9627,1.96236,1.96256,428800000.0
2007-01-30 07:30:00,1.96251,1.96283,1.9624,1.96279,323849998.0
2007-01-30 07:35:00,1.96284,1.96284,1.96262,1.96283,298400001.0
2007-01-30 07:40:00,1.96288,1.96324,1.96278,1.96324,365399998.0
2007-01-30 07:45:00,1.9633,1.96337,1.96302,1.96313,207000000.0
2007-01-30 07:50:00,1.96307,1.96307,1.96292,1.96298,97800000.0
2007-01-30 07:55:00,1.963,1.96319,1.96258,1.9627,346500002.0
2007-01-30 08:00:00,1.96258,1.96258,1.96234,1.96248,293799998.0
2007-01-30 08:05:00,1.96244,1.9625,1.96205,1.96215,263749999.0
2007-01-30 08:10:00,1.96208,1.9621,1.96175,1.96199,336499998.0
2007-01-30 08:15:00,1.96197,1.96208,1.96165,1.96195,227469998.0
2007-01-30 08:20:00,1.96188,1.96188,1.9614,1.96174,327199997.0
2007-01-30 08:25:00,1.96172,1.96224,1.96172,1.96221,278600000.0
2007-01-30 08:30:00,1.9622,1.96292,1.9622,1.96288,235900002.0
2007-01-30 08:35:00,1.96293,1.96301,1.96266,1.96288,292100001.0
2007-01-30 08:40:00,1.96284,1.96317,1.9628,1.96299,365300000.0
2007-01-30 08:45:00,1.96313,1.96319,1.9627,1.96272,290800000.0
2007-01-30 08:50:00,1.96268,1.96293,1.96262,1.96277,314499997.0
2007-01-30 08:55:00,1.96282,1.96315,1.96267,1.96296,288200000.0
2007-01-30 09:00:00,1.96292,1.96293,1.96237,1.96253,317400000.0
2007-01-30 09:05:00,1.96263,1.963,1.96256,1.96292,364100001.0
2007-01-30 09:10:00,1.96296,1.96426,1.96296,1.96426,250699998.0
2007-01-30 09:15:00,1.96414,1.96548,1.96414,1.96542,250749999.0
2007-01-30 09:20:00,1.96555,1.96583,1.96471,1.96496,306100002.0
2007-01-30 09:25:00,1.96498,1.96552,1.96457,1.96463,349000000.0
2007-01-30 09:30:00,1.9647,1.96555,1.9647,1.96552,349699999.0
2007-01-30 09:35:00,1.96545,1.96576,1.96521,1.96575,277199999.0
2007-01-30 09:40:00,1.966,1.9666,1.966,1.9666,318000002.0
2007-01-30 09:45:00,1.96677,1.96788,1.96672,1.96672,314150000.0
2007-01-30 09:50:00,1.96668,1.9669,1.96635,1.9669,376800001.0
2007-01-30 09:55:00,1.9669,1.9669,1.96585,1.96609,274800000.0
2007-01-30 10:00:00,1.96645,1.9667,1.96558,1.96593,246299998.0
2007-01-30 10:05:00,1.96598,1.96648,1.96572,1.96586,362599996.0
2007-01-30 10:10:00,1.96588,1.96648,1.96579,1.96648,337800000.0
2007-01-30 10:15:00,1.96653,1.96687,1.96635,1.96676,322300000.0
2007-01-30 10:20:00,1.96675,1.96729,1.96675,1.96728,265500000.0
2007-01-30 10:25:00,1.96733,1.96876,1.96715,1.96866,274199997.0
2007-01-30 10:30:00,1.96886,1.96938,1.96872,1.96906,332499999.0
2007-01-30 10:35:00,1.96907,1.96909,1.96852,1.96862,232050000.0
2007-01-30 10:40:00,1.96867,1.96905,1.96861,1.96892,315800001.0
2007-01-30 10:45:00,1.96903,1.96915,1.96743,1.96758,181599999.0
2007-01-30 10:50:00,1.96759,1.96764,1.96646,1.96655,413099997.0
2007-01-30 10:55:00,1.96657,1.96657,1.96587,1.9664,389200002.0
2007-01-30 11:00:00,1.96652,1.96661,1.96603,1.96603,310999999.0
2007-01-30 11:05:00,1.96605,1.96632,1.96587,1.96627,402199995.0
2007-01-30 11:10:00,1.96626,1.96635,1.96575,1.96622,322899998.0
2007-01-30 11:15:00,1.96617,1.96651,1.96587,1.96587,400699996.0
2007-01-30 11:20:00,1.96588,1.96588,1.965,1.96526,256599996.0
2007-01-30 11:25:00,1.96522,1.96549,1.96516,1.96536,349500001.0
2007-01-30 11:30:00,1.96533,1.96571,1.965,1.96567,408099997.0
2007-01-30 11:35:00,1.96568,1.96608,1.96548,1.96574,480800000.0
2007-01-30 11:40:00,1.96557,1.96557,1.96399,1.96452,288100003.0
2007-01-30 11:45:00,1.96454,1.96469,1.96428,1.96437,461950008.0
2007-01-30 11:50:00,1.96439,1.96475,1.96429,1.96455,270400000.0
2007-01-30 11:55:00,1.96457,1.96457,1.96416,1.96422,386249996.0
2007-01-30 12:00:00,1.9642,1.96437,1.96388,1.96407,334099998.0
2007-01-30 12:05:00,1.96408,1.9641,1.96371,1.96372,265500001.0
2007-01-30 12:10:00,1.96362,1.96453,1.96348,1.96439,182500000.0
2007-01-30 12:15:00,1.96434,1.9645,1.96422,1.96435,242899999.0
2007-01-30 12:20:00,1.96449,1.96497,1.96433,1.96492,304699998.0
2007-01-30 12:25:00,1.96502,1.96613,1.96498,1.96577,400899997.0
2007-01-30 12:30:00,1.96563,1.96617,1.96555,1.96617,308200000.0
2007-01-30 12:35:00,1.96637,1.96648,1.96577,1.96596,295300002.0
2007-01-30 12:40:00,1.96598,1.96608,1.96542,1.96548,389000002.0
2007-01-30 12:45:00,1.96556,1.96558,1.96503,1.96519,188649999.0
2007-01-30 12:50:00,1.96511,1.96511,1.96415,1.96428,316699999.0
2007-01-30 12:55:00,1.96428,1.96436,1.96402,1.96435,301499999.0
2007-01-30 13:00:00,1.96435,1.96469,1.96423,1.96451,339599999.0
2007-01-30 13:05:00,1.9645,1.96462,1.96445,1.96455,359300000.0
2007-01-30 13:10:00,1.96447,1.96469,1.96437,1.96464,267099997.0
2007-01-30 13:15:00,1.96462,1.96489,1.96456,1.96483,438800004.0
2007-01-30 13:20:00,1.96475,1.96489,1.96452,1.96468,315599999.0
2007-01-30 13:25:00,1.96473,1.96478,1.96445,1.9646,373249997.0
2007-01-30 13:30:00,1.96459,1.96495,1.96459,1.96472,352099996.0
2007-01-30 13:35:00,1.96474,1.96542,1.96468,1.96506,346699998.0
2007-01-30 13:40:00,1.96513,1.96557,1.96496,1.96531,399400000.0
2007-01-30 13:45:00,1.96533,1.9654,1.96489,1.96502,336200001.0
2007-01-30 13:50:00,1.96495,1.96495,1.96456,1.96459,267700002.0
2007-01-30 13:55:00,1.96457,1.96482,1.96445,1.96482,293099999.0
2007-01-30 14:00:00,1.96489,1.9654,1.96483,1.96528,387046996.0
2007-01-30 14:05:00,1.96527,1.96527,1.965,1.96508,264800000.0
2007-01-30 14:10:00,1.96513,1.96519,1.96475,1.96483,290700003.0
2007-01-30 14:15:00,1.96479,1.9653,1.96432,1.96484,266000000.0
2007-01-30 14:20:00,1.96471,1.96499,1.96463,1.9647,194000002.0
2007-01-30 14:25:00,1.96478,1.96487,1.96341,1.96355,277600000.0
2007-01-30 14:30:00,1.96361,1.96417,1.96338,1.96417,326300002.0
2007-01-30 14:35:00,1.96427,1.96467,1.96404,1.96462,375800002.0
2007-01-30 14:40:00,1.96478,1.96563,1.96454,1.96545,363899995.0
2007-01-30 14:45:00,1.96528,1.96551,1.96523,1.96523,340200001.0
2007-01-30 14:50:00,1.96527,1.96618,1.96527,1.96587,340800000.0
2007-01-30 14:55:00,1.96591,1.96607,1.96515,1.96535,389499998.0
2007-01-30 15:00:00,1.96529,1.96542,1.96459,1.96459,229499999.0
2007-01-30 15:05:00,1.96453,1.96473,1.96438,1.96463,326800000.0
2007-01-30 15:10:00,1.96461,1.96497,1.96437,1.96443,289000001.0
2007-01-30 15:15:00,1.9644,1.96449,1.96414,1.96431,375399999.0
2007-01-30 15:20:00,1.96428,1.96431,1.96379,1.96395,399299997.0
2007-01-30 15:25:00,1.96399,1.96399,1.96276,1.96323,363000001.0
2007-01-30 15:30:00,1.96323,1.96355,1.9632,1.96351,449400004.0
2007-01-30 15:35:00,1.96363,1.96468,1.96355,1.96355,338999996.0
2007-01-30 15:40:00,1.96349,1.9636,1.96293,1.96315,407600001.0
2007-01-30 15:45:00,1.96315,1.96315,1.96256,1.96268,311900001.0
2007-01-30 15:50:00,1.96275,1.96287,1.9624,1.96262,283100001.0
2007-01-30 15:55:00,1.96275,1.96294,1.96239,1.96251,246800001.0
2007-01-30 16:00:00,1.96253,1.96312,1.9623,1.96294,336400000.0
2007-01-30 16:05:00,1.96292,1.96307,1.96253,1.96302,332399999.0
2007-01-30 16:10:00,1.96297,1.96318,1.96273,1.96286,311700001.0
2007-01-30 16:15:00,1.96279,1.96279,1.96209,1.96248,405599998.0
2007-01-30 16:20:00,1.96232,1.96279,1.96212,1.96262,335369999.0
2007-01-30 16:25:00,1.9626,1.96265,1.96219,1.96238,199000000.0
2007-01-30 16:30:00,1.96236,1.96249,1.9619,1.96199,296000001.0
2007-01-30 16:35:00,1.96189,1.9626,1.96171,1.9626,243099999.0
2007-01-30 16:40:00,1.96266,1.9627,1.96215,1.96237,353700001.0
2007-01-30 16:45:00,1.96235,1.96238,1.96164,1.96228,287300001.0
2007-01-30 16:50:00,1.96228,1.96234,1.96202,1.96204,306200000.0
2007-01-30 16:55:00,1.9621,1.9621,1.96083,1.96125,406700002.0
2007-01-30 17:00:00,1.96103,1.96225,1.96097,1.96225,380799998.0
2007-01-30 17:05:00,1.96233,1.96264,1.96214,1.96218,358900002.0
2007-01-30 17:10:00,1.96225,1.96313,1.96225,1.9629,331399999.0
2007-01-30 17:15:00,1.96289,1.96345,1.96288,1.96339,388500002.0
2007-01-30 17:20:00,1.96345,1.96356,1.96312,1.96346,228600001.0
2007-01-30 17:25:00,1.9634,1.9634,1.9621,1.9621,240600000.0
2007-01-30 17:30:00,1.96204,1.96226,1.96136,1.96168,357700003.0
2007-01-30 17:35:00,1.96171,1.96176,1.96061,1.96143,234500000.0
2007-01-30 17:40:00,1.96141,1.96153,1.9612,1.96141,340300001.0
2007-01-30 17:45:00,1.9613,1.96157,1.96112,1.96134,295300000.0
2007-01-30 17:50:00,1.96133,1.96181,1.96133,1.96181,275199999.0
2007-01-30 17:55:00,1.9618,1.96191,1.96114,1.96114,296999998.0
2007-01-30 18:00:00,1.96118,1.96185,1.96118,1.96168,3910900007.0
2007-01-30 18:05:00,1.96162,1.96168,1.96072,1.96113,5309749998.0
2007-01-30 18:10:00,1.96106,1.96125,1.96049,1.96087,3678746995.0
2007-01-30 18:15:00,1.96084,1.96086,1.96006,1.9602,2914869998.0
2007-01-30 18:20:00,1.96018,1.96106,1.95995,1.96086,3472200003.0
2007-01-30 18:25:00,1.96083,1.96163,1.96079,1.96153,3077299995.0
2007-01-30 18:30:00,1.96157,1.96206,1.96157,1.96193,2715000002.0
2007-01-30 18:35:00,1.96205,1.96235,1.96178,1.96196,1083650003.0
2007-01-30 18:40:00,1.96195,1.9622,1.96144,1.96144,1490899995.0
2007-01-30 18:45:00,1.96138,1.96145,1.96071,1.96089,1130199993.0
2007-01-30 18:50:00,1.96086,1.96152,1.96086,1.96136,1761549996.0
2007-01-30 18:55:00,1.96135,1.9614,1.96083,1.96135,2532199997.0
2007-01-30 19:00:00,1.96141,1.96177,1.96135,1.96165,1668370003.0
2007-01-30 19:05:00,1.96165,1.96176,1.96139,1.96167,1828200001.0
2007-01-30 19:10:00,1.9616,1.96169,1.96146,1.96154,1318449999.0
2007-01-30 19:15:00,1.96167,1.96174,1.96148,1.96153,1475950005.0
2007-01-30 19:20:00,1.96147,1.96183,1.96146,1.96183,1563200004.0
2007-01-30 19:25:00,1.96182,1.96186,1.96151,1.9617,1653500005.0
2007-01-30 19:30:00,1.96163,1.96179,1.96159,1.96167,1474200001.0
2007-01-30 19:35:00,1.96167,1.96184,1.96147,1.96181,1268299997.0
2007-01-30 19:40:00,1.96181,1.96184,1.96151,1.96179,1347400001.0
2007-01-30 19:45:00,1.96171,1.96187,1.96166,1.96182,960500000.0
2007-01-30 19:50:00,1.96182,1.96191,1.9616,1.9618,1013300000.0
2007-01-30 19:55:00,1.96174,1.96188,1.96165,1.96183,1325550006.0
2007-01-30 20:00:00,1.96183,1.96254,1.96183,1.96252,861499998.0
2007-01-30 20:05:00,1.96255,1.96298,1.96216,1.9622,1027899999.0
2007-01-30 20:10:00,1.96227,1.9624,1.96207,1.9622,959700004.0
2007-01-30 20:15:00,1.96213,1.96213,1.96161,1.96185,837499998.0
2007-01-30 20:20:00,1.96183,1.96199,1.96176,1.96197,1047569998.0
2007-01-30 20:25:00,1.96197,1.96202,1.96181,1.96181,1714999986.0
2007-01-30 20:30:00,1.9618,1.96194,1.9616,1.96181,2491969990.0
2007-01-30 20:35:00,1.96179,1.9619,1.96149,1.96188,909399996.0
2007-01-30 20:40:00,1.9619,1.96201,1.96181,1.96198,1095499989.0
2007-01-30 20:45:00,1.96205,1.96213,1.96188,1.96207,978200001.0
2007-01-30 20:50:00,1.96203,1.96231,1.9619,1.96217,2027999995.0
2007-01-30 20:55:00,1.96216,1.96235,1.96205,1.96207,2165499996.0
2007-01-30 21:00:00,1.96201,1.96216,1.96161,1.96165,1480899996.0
2007-01-30 21:05:00,1.96162,1.96191,1.96162,1.9617,688850000.0
2007-01-30 21:10:00,1.96182,1.96199,1.96181,1.96182,902999998.0
2007-01-30 21:15:00,1.96185,1.96214,1.96172,1.96207,674499992.0
2007-01-30 21:20:00,1.96204,1.96219,1.96187,1.96202,878399998.0
2007-01-30 21:25:00,1.96197,1.96197,1.96142,1.96178,667599994.0
2007-01-30 21:30:00,1.96171,1.96171,1.96101,1.96101,880700005.0
2007-01-30 21:35:00,1.96099,1.96143,1.96094,1.96119,570599997.0
2007-01-30 21:40:00,1.9611,1.96123,1.96099,1.96099,596699998.0
2007-01-30 21:45:00,1.96101,1.96108,1.96083,1.96108,531800001.0
2007-01-30 21:50:00,1.96107,1.96158,1.96105,1.96141,471800002.0
2007-01-30 21:55:00,1.96145,1.96145,1.96126,1.96138,916500002.0
2007-01-30 22:00:00,1.96131,1.96148,1.96117,1.96146,1013969990.0
2007-01-30 22:05:00,1.96148,1.96174,1.96146,1.9617,410399998.0
2007-01-30 22:10:00,1.96173,1.96173,1.96133,1.96138,416100001.0
2007-01-30 22:15:00,1.96135,1.96154,1.96113,1.96151,654350000.0
2007-01-30 22:20:00,1.96148,1.96165,1.96142,1.96155,498999998.0
2007-01-30 22:25:00,1.96158,1.96168,1.96134,1.96152,475499999.0
2007-01-30 22:30:00,1.96157,1.9616,1.96143,1.96143,621599999.0
2007-01-30 22:35:00,1.96147,1.96177,1.96147,1.96171,236250001.0
2007-01-30 22:40:00,1.96174,1.96185,1.96165,1.96178,471199998.0
2007-01-30 22:45:00,1.9618,1.96201,1.96176,1.96194,323049999.0
2007-01-30 22:50:00,1.96199,1.96218,1.96176,1.96205,323100004.0
2007-01-30 22:55:00,1.96205,1.96222,1.96197,1.96222,369300000.0
2007-01-30 23:00:00,1.96197,1.96239,1.96197,1.96239,227700000.0
2007-01-30 23:05:00,1.96243,1.96266,1.96243,1.96253,203199998.0
2007-01-30 23:10:00,1.96255,1.96255,1.96225,1.96239,301099999.0
2007-01-30 23:15:00,1.96237,1.96286,1.96237,1.96277,333999997.0
2007-01-30 23:20:00,1.96289,1.96289,1.9624,1.96257,322100002.0
2007-01-30 23:25:00,1.96252,1.9626,1.96239,1.96242,226599998.0
2007-01-30 23:30:00,1.96243,1.96257,1.96242,1.96248,291400001.0
2007-01-30 23:35:00,1.96245,1.96262,1.96231,1.96233,112700000.0
2007-01-30 23:40:00,1.96225,1.96245,1.96215,1.9623,184699997.0
2007-01-30 23:45:00,1.96235,1.96267,1.9622,1.9625,364500001.0
2007-01-30 23:50:00,1.96247,1.96261,1.96243,1.96252,340099994.0
2007-01-30 23:55:00,1.96263,1.96273,1.96245,1.96273,165100001.0
2007-01-31 00:00:00,1.96254,1.96254,1.96196,1.96226,170000000.0
2007-01-31 00:05:00,1.96235,1.96265,1.96222,1.96243,183300002.0
2007-01-31 00:10:00,1.96255,1.9628,1.96255,1.96268,237900001.0
2007-01-31 00:15:00,1.96271,1.96276,1.96244,1.96262,238800001.0
2007-01-31 00:20:00,1.96272,1.96306,1.96265,1.96265,285799997.0
2007-01-31 00:25:00,1.96241,1.96244,1.96192,1.96229,332199999.0
2007-01-31 00:30:00,1.96218,1.96222,1.96198,1.96204,314800001.0
2007-01-31 00:35:00,1.96213,1.96231,1.96207,1.9621,180899999.0
2007-01-31 00:40:00,1.96225,1.96282,1.96225,1.96278,215650000.0
2007-01-31 00:45:00,1.96273,1.96273,1.96241,1.96247,390800001.0
2007-01-31 00:50:00,1.96245,1.96263,1.96235,1.96243,205399999.0
2007-01-31 00:55:00,1.96242,1.96252,1.96212,1.96249,328900000.0
2007-01-31 01:00:00,1.96248,1.96255,1.96208,1.96208,177600000.0
2007-01-31 01:05:00,1.96217,1.96232,1.96211,1.96232,301500000.0
2007-01-31 01:10:00,1.96235,1.96235,1.96215,1.96223,196399998.0
2007-01-31 01:15:00,1.96221,1.96249,1.96201,1.96224,205100000.0
2007-01-31 01:20:00,1.96224,1.96232,1.96207,1.9622,207799998.0
2007-01-31 01:25:00,1.96227,1.96245,1.96213,1.96222,228750000.0
2007-01-31 01:30:00,1.96225,1.96237,1.96215,1.96237,189200001.0
2007-01-31 01:35:00,1.96226,1.96235,1.96221,1.96235,266899998.0
2007-01-31 01:40:00,1.96232,1.96233,1.96213,1.9622,220699999.0
2007-01-31 01:45:00,1.96224,1.9623,1.96215,1.96217,295699998.0
2007-01-31 01:50:00,1.96222,1.96222,1.96197,1.96197,255100002.0
2007-01-31 01:55:00,1.96192,1.96199,1.96142,1.96168,251300002.0
2007-01-31 02:00:00,1.96174,1.96179,1.96152,1.96152,219900001.0
2007-01-31 02:05:00,1.96148,1.96184,1.96148,1.9618,282799999.0
2007-01-31 02:10:00,1.96184,1.96194,1.96161,1.9618,337800003.0
2007-01-31 02:15:00,1.96185,1.96192,1.9614,1.96155,246500000.0
2007-01-31 02:20:00,1.96148,1.96149,1.96125,1.96141,322900000.0
2007-01-31 02:25:00,1.96131,1.96145,1.96109,1.96143,296700001.0
2007-01-31 02:30:00,1.96143,1.96162,1.96128,1.96146,321499997.0
2007-01-31 02:35:00,1.96148,1.96163,1.96142,1.96157,228399996.0
2007-01-31 02:40:00,1.96146,1.96161,1.96139,1.96153,290500000.0
2007-01-31 02:45:00,1.96148,1.96179,1.9614,1.9617,308000002.0
2007-01-31 02:50:00,1.96172,1.96215,1.96167,1.96202,229300001.0
2007-01-31 02:55:00,1.96205,1.96237,1.96193,1.96231,428199996.0
2007-01-31 03:00:00,1.96239,1.96269,1.96237,1.96266,316399999.0
2007-01-31 03:05:00,1.96259,1.96302,1.96259,1.96297,272700002.0
2007-01-31 03:10:00,1.96292,1.96292,1.9623,1.9623,217000001.0
2007-01-31 03:15:00,1.96215,1.96232,1.96199,1.96202,273899999.0
2007-01-31 03:20:00,1.96205,1.96222,1.96187,1.9621,206300001.0
2007-01-31 03:25:00,1.962,1.96255,1.96197,1.96216,136400000.0
2007-01-31 03:30:00,1.96232,1.96259,1.96226,1.96239,332199997.0
2007-01-31 03:35:00,1.96244,1.96259,1.96207,1.96214,276600000.0
2007-01-31 03:40:00,1.96208,1.9623,1.96199,1.9622,295999999.0
2007-01-31 03:45:00,1.96218,1.96225,1.9619,1.96203,266200000.0
2007-01-31 03:50:00,1.96192,1.96217,1.96182,1.96202,296900000.0
2007-01-31 03:55:00,1.96205,1.96218,1.96204,1.96207,260299998.0
2007-01-31 04:00:00,1.96204,1.96233,1.96203,1.96206,246999997.0
2007-01-31 04:05:00,1.96202,1.96217,1.96198,1.9621,270300001.0
2007-01-31 04:10:00,1.96205,1.96231,1.96204,1.96211,412499992.0
2007-01-31 04:15:00,1.9622,1.96225,1.9621,1.96212,258399998.0
2007-01-31 04:20:00,1.96205,1.96222,1.96188,1.96199,401399999.0
2007-01-31 04:25:00,1.96197,1.96197,1.96165,1.96167,283900000.0
2007-01-31 04:30:00,1.96166,1.96175,1.9614,1.96163,383400003.0
2007-01-31 04:35:00,1.9615,1.96169,1.96149,1.96166,212250001.0
2007-01-31 04:40:00,1.96179,1.96209,1.96164,1.96191,239300003.0
2007-01-31 04:45:00,1.96196,1.96197,1.96159,1.96174,231200000.0
2007-01-31 04:50:00,1.96164,1.96208,1.96164,1.96199,200800001.0
2007-01-31 04:55:00,1.96203,1.9621,1.96185,1.96206,233699999.0
2007-01-31 05:00:00,1.96212,1.96212,1.96193,1.96206,214300001.0
2007-01-31 05:05:00,1.96216,1.96222,1.96204,1.96211,160599999.0
2007-01-31 05:10:00,1.96206,1.9622,1.96205,1.96212,258649998.0
2007-01-31 05:15:00,1.96215,1.96235,1.96204,1.9622,355599999.0
2007-01-31 05:20:00,1.96213,1.96225,1.96184,1.96196,154000001.0
2007-01-31 05:25:00,1.96199,1.96221,1.96181,1.9622,256500003.0
2007-01-31 05:30:00,1.9622,1.96224,1.96178,1.96213,240500000.0
2007-01-31 05:35:00,1.9621,1.96217,1.96193,1.96215,193200001.0
2007-01-31 05:40:00,1.96222,1.96255,1.96204,1.96247,354000000.0
2007-01-31 05:45:00,1.9626,1.96338,1.9626,1.96335,266399999.0
2007-01-31 05:50:00,1.96322,1.96336,1.96305,1.96332,337600000.0
2007-01-31 05:55:00,1.96332,1.9634,1.96324,1.9633,364470002.0
2007-01-31 06:00:00,1.96325,1.96327,1.96309,1.96325,206799999.0
2007-01-31 06:05:00,1.96318,1.96325,1.9631,1.96313,237600001.0
2007-01-31 06:10:00,1.96314,1.96325,1.96303,1.96303,140400001.0
2007-01-31 06:15:00,1.9631,1.96317,1.9629,1.96292,263500001.0
2007-01-31 06:20:00,1.96289,1.96307,1.96289,1.96302,272200004.0
2007-01-31 06:25:00,1.96306,1.96318,1.96289,1.96314,160400001.0
2007-01-31 06:30:00,1.9631,1.96315,1.96296,1.96304,194400000.0
2007-01-31 06:35:00,1.96296,1.96302,1.9628,1.9628,188399999.0
2007-01-31 06:40:00,1.96287,1.9629,1.96249,1.96263,339699996.0
2007-01-31 06:45:00,1.96262,1.96277,1.96254,1.96273,241799999.0
2007-01-31 06:50:00,1.9627,1.96285,1.9625,1.96285,196000001.0
2007-01-31 06:55:00,1.96276,1.96286,1.96269,1.9627,208000002.0
2007-01-31 07:00:00,1.96281,1.96294,1.96268,1.96284,292749998.0
2007-01-31 07:05:00,1.96275,1.96281,1.96221,1.96223,278100002.0
2007-01-31 07:10:00,1.9622,1.96234,1.96214,1.9622,305100002.0
2007-01-31 07:15:00,1.96225,1.96236,1.9621,1.96224,238700001.0
2007-01-31 07:20:00,1.96229,1.9624,1.96222,1.96225,269499999.0
2007-01-31 07:25:00,1.96225,1.96236,1.96191,1.96213,319699998.0
2007-01-31 07:30:00,1.96215,1.96215,1.96199,1.96209,317700001.0
2007-01-31 07:35:00,1.96205,1.96208,1.96183,1.96183,339100001.0
2007-01-31 07:40:00,1.96186,1.96226,1.96186,1.96212,250399998.0
2007-01-31 07:45:00,1.9621,1.96219,1.96195,1.96202,184400000.0
2007-01-31 07:50:00,1.96203,1.96205,1.96192,1.96198,137200000.0
2007-01-31 07:55:00,1.962,1.96206,1.96165,1.96174,237499995.0
2007-01-31 08:00:00,1.96155,1.96161,1.96118,1.96143,303199999.0
2007-01-31 08:05:00,1.9615,1.96179,1.96141,1.96173,227399999.0
2007-01-31 08:10:00,1.96169,1.96176,1.96147,1.9617,324199998.0
2007-01-31 08:15:00,1.96172,1.96173,1.96154,1.96173,278299998.0
2007-01-31 08:20:00,1.96171,1.96171,1.96126,1.96141,312500003.0
2007-01-31 08:25:00,1.96134,1.96143,1.961,1.96135,272799998.0
2007-01-31 08:30:00,1.96145,1.96192,1.96139,1.96192,251100001.0
2007-01-31 08:35:00,1.962,1.9621,1.96192,1.96208,367400001.0
2007-01-31 08:40:00,1.96208,1.96235,1.96197,1.96211,398900002.0
2007-01-31 08:45:00,1.96213,1.9623,1.96196,1.96224,278700000.0
2007-01-31 08:50:00,1.9622,1.9631,1.9622,1.96294,265000004.0
2007-01-31 08:55:00,1.96289,1.96293,1.96237,1.96238,169300001.0
2007-01-31 09:00:00,1.96225,1.96225,1.96129,1.96129,308800001.0
2007-01-31 09:05:00,1.96135,1.96144,1.96039,1.96069,409600002.0
2007-01-31 09:10:00,1.96067,1.96117,1.96059,1.96098,200900000.0
2007-01-31 09:15:00,1.96113,1.96139,1.961,1.96138,311600002.0
2007-01-31 09:20:00,1.96137,1.96199,1.96132,1.96195,283499997.0
2007-01-31 09:25:00,1.9618,1.96188,1.96085,1.96128,337799997.0
2007-01-31 09:30:00,1.96119,1.96148,1.96074,1.96074,278099999.0
2007-01-31 09:35:00,1.96077,1.96108,1.96063,1.96107,476100002.0
2007-01-31 09:40:00,1.96104,1.96193,1.96104,1.96105,301999998.0
2007-01-31 09:45:00,1.96082,1.961,1.95857,1.95857,410299998.0
2007-01-31 09:50:00,1.95849,1.95865,1.95709,1.9572,282500000.0
2007-01-31 09:55:00,1.95735,1.95801,1.95713,1.95741,255200003.0
2007-01-31 10:00:00,1.95732,1.95732,1.95558,1.95575,274200002.0
2007-01-31 10:05:00,1.95574,1.95659,1.95572,1.95598,224899999.0
2007-01-31 10:10:00,1.95601,1.95644,1.95595,1.95604,410300001.0
2007-01-31 10:15:00,1.95607,1.95646,1.95607,1.95623,320300003.0
2007-01-31 10:20:00,1.95621,1.95632,1.95533,1.95555,364599999.0
2007-01-31 10:25:00,1.95556,1.95612,1.95556,1.95592,335599999.0
2007-01-31 10:30:00,1.95594,1.95596,1.95518,1.9552,242499996.0
2007-01-31 10:35:00,1.95506,1.95506,1.95264,1.95264,307200002.0
2007-01-31 10:40:00,1.95272,1.95315,1.95257,1.95304,440099997.0
2007-01-31 10:45:00,1.9531,1.95377,1.9531,1.95375,302500003.0
2007-01-31 10:50:00,1.95378,1.95465,1.95368,1.95445,316100001.0
2007-01-31 10:55:00,1.9545,1.95479,1.95434,1.95434,419499997.0
2007-01-31 11:00:00,1.95399,1.95401,1.95324,1.95364,346699999.0
2007-01-31 11:05:00,1.95372,1.95395,1.9534,1.95385,308000002.0
2007-01-31 11:10:00,1.9538,1.95435,1.9538,1.95435,304699999.0
2007-01-31 11:15:00,1.95442,1.95445,1.95399,1.95399,297899997.0
2007-01-31 11:20:00,1.95394,1.95404,1.95301,1.95308,442100004.0
2007-01-31 11:25:00,1.95291,1.95309,1.9527,1.95303,344300002.0
2007-01-31 11:30:00,1.95294,1.95294,1.95202,1.95202,363250000.0
2007-01-31 11:35:00,1.95187,1.95196,1.95119,1.95151,349599999.0
2007-01-31 11:40:00,1.9515,1.95281,1.9515,1.95272,298799999.0
2007-01-31 11:45:00,1.95274,1.95322,1.95251,1.95258,436200001.0
2007-01-31 11:50:00,1.95261,1.95323,1.95258,1.95269,346500001.0
2007-01-31 11:55:00,1.95266,1.95309,1.95266,1.95306,317169999.0
2007-01-31 12:00:00,1.95305,1.9531,1.95236,1.95296,410599999.0
2007-01-31 12:05:00,1.953,1.95343,1.95279,1.95332,278699999.0
2007-01-31 12:10:00,1.95343,1.95355,1.95309,1.95323,246800000.0
2007-01-31 12:15:00,1.95333,1.95337,1.95298,1.95298,267000001.0
2007-01-31 12:20:00,1.95308,1.95351,1.95308,1.95327,387599997.0
2007-01-31 12:25:00,1.9533,1.95378,1.95326,1.95362,346400001.0
2007-01-31 12:30:00,1.95372,1.95434,1.95366,1.95412,354246991.0
2007-01-31 12:35:00,1.95449,1.95472,1.95421,1.95439,164550000.0
2007-01-31 12:40:00,1.95438,1.95441,1.9541,1.95414,359700000.0
2007-01-31 12:45:00,1.95419,1.95485,1.95416,1.95481,262949999.0
2007-01-31 12:50:00,1.95492,1.95547,1.95453,1.95471,395400002.0
2007-01-31 12:55:00,1.95474,1.95481,1.95403,1.9544,375700004.0
2007-01-31 13:00:00,1.95448,1.95467,1.95395,1.954,343449996.0
2007-01-31 13:05:00,1.95403,1.95419,1.95389,1.95405,342500000.0
2007-01-31 13:10:00,1.95407,1.95421,1.95383,1.9541,380546994.0
2007-01-31 13:15:00,1.95417,1.95486,1.95416,1.95477,328600002.0
2007-01-31 13:20:00,1.95468,1.95468,1.95427,1.95444,400499998.0
2007-01-31 13:25:00,1.95443,1.95455,1.95419,1.95419,284400000.0
2007-01-31 13:30:00,1.95406,1.95423,1.95382,1.9541,403300003.0
2007-01-31 13:35:00,1.95411,1.95418,1.95394,1.95406,312500002.0
2007-01-31 13:40:00,1.95413,1.95416,1.95338,1.95345,289800000.0
2007-01-31 13:45:00,1.9534,1.95352,1.95281,1.95296,389299997.0
2007-01-31 13:50:00,1.95285,1.95306,1.95211,1.95233,442599995.0
2007-01-31 13:55:00,1.95214,1.95259,1.95184,1.95236,302000001.0
2007-01-31 14:00:00,1.95239,1.95239,1.95211,1.95231,454800001.0
2007-01-31 14:05:00,1.95226,1.95254,1.95203,1.95254,388000003.0
2007-01-31 14:10:00,1.95259,1.95321,1.95249,1.9532,313900002.0
2007-01-31 14:15:00,1.9532,1.95342,1.9532,1.9532,259200000.0
2007-01-31 14:20:00,1.9531,1.95313,1.95264,1.95273,311799999.0
2007-01-31 14:25:00,1.95282,1.95308,1.95279,1.95288,259299999.0
2007-01-31 14:30:00,1.95289,1.95292,1.95233,1.95243,441100001.0
2007-01-31 14:35:00,1.95233,1.95234,1.95214,1.95222,366100000.0
2007-01-31 14:40:00,1.95218,1.95243,1.95203,1.95209,234600003.0
2007-01-31 14:45:00,1.95192,1.95194,1.9515,1.95175,219800001.0
2007-01-31 14:50:00,1.95187,1.95318,1.95181,1.95318,368600000.0
2007-01-31 14:55:00,1.95316,1.95335,1.95292,1.95301,341399999.0
2007-01-31 15:00:00,1.95295,1.95296,1.95243,1.9525,389500001.0
2007-01-31 15:05:00,1.95241,1.95281,1.95233,1.9525,300500002.0
2007-01-31 15:10:00,1.95242,1.95275,1.95171,1.95271,436099997.0
2007-01-31 15:15:00,1.95276,1.95337,1.95241,1.95305,408699998.0
2007-01-31 15:20:00,1.95301,1.95301,1.95227,1.9528,268900000.0
2007-01-31 15:25:00,1.95282,1.9537,1.95268,1.95324,389200000.0
2007-01-31 15:30:00,1.95245,1.95261,1.95151,1.95251,319300000.0
2007-01-31 15:35:00,1.95238,1.95238,1.95144,1.95145,225200003.0
2007-01-31 15:40:00,1.95138,1.95147,1.95058,1.9507,285550003.0
2007-01-31 15:45:00,1.9507,1.9507,1.94938,1.9494,393000001.0
2007-01-31 15:50:00,1.9492,1.94937,1.94817,1.9484,390000005.0
2007-01-31 15:55:00,1.94853,1.94939,1.94853,1.94928,306300003.0
2007-01-31 16:00:00,1.94919,1.94942,1.94911,1.94942,352800000.0
2007-01-31 16:05:00,1.94947,1.94989,1.94917,1.94928,332000000.0
2007-01-31 16:10:00,1.94911,1.94924,1.94855,1.94881,457000002.0
2007-01-31 16:15:00,1.94884,1.94962,1.94872,1.94962,340799999.0
2007-01-31 16:20:00,1.9498,1.95027,1.9498,1.95003,271000001.0
2007-01-31 16:25:00,1.95003,1.95017,1.94969,1.95009,451800002.0
2007-01-31 16:30:00,1.95004,1.95118,1.95004,1.95118,299600002.0
2007-01-31 16:35:00,1.9511,1.95155,1.95101,1.95135,296700001.0
2007-01-31 16:40:00,1.95127,1.95269,1.95127,1.95258,426249995.0
2007-01-31 16:45:00,1.95256,1.95276,1.95203,1.9525,444799999.0
2007-01-31 16:50:00,1.95265,1.95285,1.9523,1.95247,391299998.0
2007-01-31 16:55:00,1.95263,1.95348,1.95249,1.95328,414999999.0
2007-01-31 17:00:00,1.9532,1.95354,1.9524,1.95352,361300001.0
2007-01-31 17:05:00,1.95347,1.95488,1.95347,1.95448,295000000.0
2007-01-31 17:10:00,1.95442,1.95443,1.95402,1.95405,387499998.0
2007-01-31 17:15:00,1.95406,1.95535,1.95398,1.95496,314700000.0
2007-01-31 17:20:00,1.95487,1.95605,1.95479,1.95541,362400000.0
2007-01-31 17:25:00,1.9555,1.95694,1.95534,1.95659,221199999.0
2007-01-31 17:30:00,1.95628,1.95647,1.95533,1.95549,433299998.0
2007-01-31 17:35:00,1.95554,1.95563,1.95537,1.95559,267500000.0
2007-01-31 17:40:00,1.95569,1.95866,1.95569,1.95866,254299998.0
2007-01-31 17:45:00,1.95893,1.9594,1.95823,1.95834,291100001.0
2007-01-31 17:50:00,1.95843,1.95881,1.95838,1.95842,335200001.0
2007-01-31 17:55:00,1.95825,1.95857,1.95737,1.95737,272600000.0
2007-01-31 18:00:00,1.95746,1.95971,1.9573,1.95884,4344696989.0
2007-01-31 18:05:00,1.9588,1.96368,1.9588,1.96274,4874193984.0
2007-01-31 18:10:00,1.96261,1.96312,1.96198,1.96288,3392499990.0
2007-01-31 18:15:00,1.96303,1.96348,1.96113,1.96113,3333850004.0
2007-01-31 18:20:00,1.9611,1.96197,1.96086,1.9619,3283949990.0
2007-01-31 18:25:00,1.96187,1.96241,1.96179,1.96241,2946396996.0
2007-01-31 18:30:00,1.96249,1.96289,1.96208,1.96231,2788270002.0
2007-01-31 18:35:00,1.96233,1.96309,1.9622,1.96293,976399997.0
2007-01-31 18:40:00,1.9629,1.96349,1.96253,1.96288,1521799998.0
2007-01-31 18:45:00,1.96288,1.96303,1.9616,1.96189,1205599996.0
2007-01-31 18:50:00,1.96181,1.96181,1.95998,1.95998,1920899996.0
2007-01-31 18:55:00,1.96,1.96083,1.95993,1.96077,2439799996.0
2007-01-31 19:00:00,1.96092,1.96157,1.96056,1.96065,1681800005.0
2007-01-31 19:05:00,1.96066,1.96097,1.96061,1.96076,1986549997.0
2007-01-31 19:10:00,1.96076,1.96124,1.96076,1.96122,1437300000.0
2007-01-31 19:15:00,1.96125,1.96177,1.96115,1.96147,1256546983.0
2007-01-31 19:20:00,1.96148,1.96151,1.96107,1.96107,1358269999.0
2007-01-31 19:25:00,1.96106,1.96135,1.96097,1.96135,1707299997.0
2007-01-31 19:30:00,1.9614,1.96179,1.96126,1.96144,1614899997.0
2007-01-31 19:35:00,1.96141,1.96243,1.96141,1.96235,1356049986.0
2007-01-31 19:40:00,1.96231,1.96238,1.96182,1.96198,1498199995.0
2007-01-31 19:45:00,1.962,1.96209,1.9618,1.96203,1023699999.0
2007-01-31 19:50:00,1.96207,1.96223,1.96195,1.96208,1070270000.0
2007-01-31 19:55:00,1.96195,1.96229,1.9619,1.96202,1398999990.0
2007-01-31 20:00:00,1.96198,1.96223,1.96176,1.96177,932850002.0
2007-01-31 20:05:00,1.96172,1.962,1.96172,1.96192,885870000.0
2007-01-31 20:10:00,1.96193,1.96205,1.96171,1.96177,835500003.0
2007-01-31 20:15:00,1.9618,1.96239,1.96177,1.96234,882849999.0
2007-01-31 20:20:00,1.96228,1.96251,1.96221,1.96247,977399996.0
2007-01-31 20:25:00,1.96245,1.96245,1.96191,1.96195,1780250001.0
2007-01-31 20:30:00,1.96194,1.96216,1.96178,1.96209,2403049992.0
2007-01-31 20:35:00,1.9621,1.96264,1.96208,1.9624,1054899997.0
2007-01-31 20:40:00,1.96237,1.96239,1.96158,1.96172,994700000.0
2007-01-31 20:45:00,1.96177,1.96202,1.96163,1.96175,1019699998.0
2007-01-31 20:50:00,1.96172,1.96207,1.96165,1.96199,1873546995.0
2007-01-31 20:55:00,1.96203,1.96203,1.96141,1.9615,2164099998.0
2007-01-31 21:00:00,1.96146,1.96171,1.96131,1.96131,1402699996.0
2007-01-31 21:05:00,1.96125,1.9614,1.96112,1.96112,601999994.0
2007-01-31 21:10:00,1.96113,1.96212,1.96043,1.96078,922700000.0
2007-01-31 21:15:00,1.96099,1.96659,1.96033,1.96544,523799999.0
2007-01-31 21:20:00,1.96546,1.96546,1.96343,1.96351,791769999.0
2007-01-31 21:25:00,1.96374,1.96494,1.96359,1.96419,531650001.0
2007-01-31 21:30:00,1.96388,1.96476,1.96378,1.96387,761899999.0
2007-01-31 21:35:00,1.96382,1.96424,1.96338,1.96399,487700002.0
2007-01-31 21:40:00,1.9639,1.9639,1.96284,1.96341,569700001.0
2007-01-31 21:45:00,1.96341,1.96476,1.9634,1.96476,683999990.0
2007-01-31 21:50:00,1.96466,1.96551,1.96464,1.9648,475200000.0
2007-01-31 21:55:00,1.96488,1.96509,1.96357,1.96361,928299998.0
2007-01-31 22:00:00,1.96355,1.96489,1.96341,1.9648,876099998.0
2007-01-31 22:05:00,1.96481,1.96539,1.96481,1.96505,414200000.0
2007-01-31 22:10:00,1.9649,1.96499,1.96394,1.96427,318449999.0
2007-01-31 22:15:00,1.96436,1.96472,1.96413,1.96452,679899999.0
2007-01-31 22:20:00,1.96461,1.96461,1.96426,1.96433,457100001.0
2007-01-31 22:25:00,1.96434,1.96443,1.96402,1.96402,467500003.0
2007-01-31 22:30:00,1.96404,1.96413,1.96362,1.96362,663300006.0
2007-01-31 22:35:00,1.96367,1.96391,1.96353,1.96361,310599997.0
2007-01-31 22:40:00,1.96363,1.96402,1.96363,1.9639,567999999.0
2007-01-31 22:45:00,1.96389,1.96436,1.96382,1.96428,291799999.0
2007-01-31 22:50:00,1.96432,1.96544,1.96432,1.96497,207099997.0
2007-01-31 22:55:00,1.96491,1.96502,1.96444,1.96448,446000000.0
2007-01-31 23:00:00,1.96431,1.96464,1.96399,1.96433,282399997.0
2007-01-31 23:05:00,1.9643,1.96461,1.96423,1.9644,203300002.0
2007-01-31 23:10:00,1.9644,1.96452,1.96415,1.9643,314000001.0
2007-01-31 23:15:00,1.96422,1.96422,1.96358,1.96368,273699998.0
2007-01-31 23:20:00,1.96372,1.96404,1.96355,1.96403,217400001.0
2007-01-31 23:25:00,1.96396,1.96413,1.96396,1.96412,181499999.0
2007-01-31 23:30:00,1.96411,1.96463,1.96382,1.96452,322999998.0
2007-01-31 23:35:00,1.9645,1.9645,1.96423,1.96423,224000000.0
2007-01-31 23:40:00,1.96427,1.96448,1.96408,1.96437,351070000.0
2007-01-31 23:45:00,1.96457,1.96473,1.96443,1.96473,222850001.0
2007-01-31 23:50:00,1.9647,1.965,1.9647,1.96481,295400001.0
2007-01-31 23:55:00,1.96476,1.96543,1.96454,1.96525,222699998.0
2007-02-01 00:00:00,1.96501,1.96501,1.96444,1.96456,176700001.0
2007-02-01 00:05:00,1.96452,1.96475,1.96444,1.96444,293399999.0
2007-02-01 00:10:00,1.96442,1.96453,1.96411,1.96421,273499999.0
2007-02-01 00:15:00,1.96401,1.96426,1.96368,1.96407,212800002.0
2007-02-01 00:20:00,1.96408,1.9644,1.96406,1.9644,197500001.0
2007-02-01 00:25:00,1.96431,1.96446,1.96394,1.96405,301600001.0
2007-02-01 00:30:00,1.96409,1.96411,1.96354,1.96377,132599999.0
2007-02-01 00:35:00,1.96373,1.96406,1.96368,1.96383,197899998.0
2007-02-01 00:40:00,1.96385,1.96399,1.9635,1.96383,267300000.0
2007-02-01 00:45:00,1.96397,1.96397,1.96368,1.96383,309300003.0
2007-02-01 00:50:00,1.96389,1.96395,1.96378,1.96395,143700001.0
2007-02-01 00:55:00,1.96391,1.96412,1.96391,1.96409,310000002.0
2007-02-01 01:00:00,1.96406,1.96428,1.96401,1.96408,249700001.0
2007-02-01 01:05:00,1.96419,1.96445,1.96407,1.96444,416800002.0
2007-02-01 01:10:00,1.96438,1.96447,1.96424,1.96435,200100000.0
2007-02-01 01:15:00,1.9643,1.96453,1.9642,1.96435,371100006.0
2007-02-01 01:20:00,1.96444,1.96456,1.96433,1.96449,146299998.0
2007-02-01 01:25:00,1.96444,1.96444,1.96412,1.96429,302799997.0
2007-02-01 01:30:00,1.96432,1.96434,1.96404,1.96434,179399999.0
2007-02-01 01:35:00,1.96427,1.96427,1.96375,1.96378,266600002.0
2007-02-01 01:40:00,1.96377,1.96394,1.96372,1.96389,344799999.0
2007-02-01 01:45:00,1.96392,1.96392,1.96344,1.96346,239499997.0
2007-02-01 01:50:00,1.96352,1.96381,1.96343,1.96357,278700001.0
2007-02-01 01:55:00,1.96361,1.96367,1.96236,1.96303,175600000.0
2007-02-01 02:00:00,1.9632,1.96424,1.9632,1.96415,264999999.0
2007-02-01 02:05:00,1.96396,1.96418,1.96373,1.96418,225500000.0
2007-02-01 02:10:00,1.9642,1.9642,1.96376,1.964,316299999.0
2007-02-01 02:15:00,1.96405,1.96405,1.96379,1.96402,317399999.0
2007-02-01 02:20:00,1.964,1.96407,1.9636,1.9636,313200003.0
2007-02-01 02:25:00,1.96351,1.96366,1.96304,1.96309,268899997.0
2007-02-01 02:30:00,1.96301,1.9633,1.96282,1.96313,301900002.0
2007-02-01 02:35:00,1.96313,1.96345,1.963,1.96345,271500000.0
2007-02-01 02:40:00,1.96339,1.96352,1.96332,1.96345,318899998.0
2007-02-01 02:45:00,1.96341,1.96384,1.96341,1.96378,272700001.0
2007-02-01 02:50:00,1.96372,1.96372,1.96331,1.96357,271400000.0
2007-02-01 02:55:00,1.96348,1.96388,1.96335,1.96368,436899997.0
2007-02-01 03:00:00,1.96369,1.96411,1.96364,1.96411,242399999.0
2007-02-01 03:05:00,1.96405,1.96501,1.96405,1.96501,191900001.0
2007-02-01 03:10:00,1.96494,1.96538,1.96489,1.9651,212899999.0
2007-02-01 03:15:00,1.96519,1.96523,1.96496,1.96496,352099997.0
2007-02-01 03:20:00,1.96491,1.96505,1.96476,1.96502,138500000.0
2007-02-01 03:25:00,1.96492,1.96499,1.96472,1.96485,245199998.0
2007-02-01 03:30:00,1.96487,1.96498,1.96479,1.96483,279999997.0
2007-02-01 03:35:00,1.96489,1.96504,1.96449,1.96458,164500001.0
2007-02-01 03:40:00,1.96462,1.96472,1.96452,1.96457,349999999.0
2007-02-01 03:45:00,1.96463,1.96477,1.96443,1.96465,400900001.0
2007-02-01 03:50:00,1.9645,1.96451,1.96428,1.96437,483899994.0
2007-02-01 03:55:00,1.96439,1.96439,1.96414,1.96429,253900000.0
2007-02-01 04:00:00,1.9643,1.96435,1.96407,1.96419,253300002.0
2007-02-01 04:05:00,1.96418,1.96433,1.96394,1.96415,269700001.0
2007-02-01 04:10:00,1.96412,1.96433,1.96412,1.9642,235000000.0
2007-02-01 04:15:00,1.96424,1.96475,1.96424,1.96444,301099996.0
2007-02-01 04:20:00,1.96446,1.96458,1.96419,1.9643,263300003.0
2007-02-01 04:25:00,1.96432,1.96468,1.96396,1.96441,276399999.0
2007-02-01 04:30:00,1.9645,1.96469,1.96431,1.96456,291699999.0
2007-02-01 04:35:00,1.96455,1.96463,1.96407,1.96407,291800001.0
2007-02-01 04:40:00,1.96413,1.96413,1.96352,1.96376,238000002.0
2007-02-01 04:45:00,1.9637,1.96379,1.96365,1.9637,267300000.0
2007-02-01 04:50:00,1.9637,1.96381,1.96333,1.96344,411499996.0
2007-02-01 04:55:00,1.96348,1.96349,1.96275,1.96278,234799999.0
2007-02-01 05:00:00,1.96288,1.96338,1.96273,1.96328,257000002.0
2007-02-01 05:05:00,1.9633,1.9633,1.96273,1.96287,192999999.0
2007-02-01 05:10:00,1.96294,1.96306,1.96253,1.96261,312549999.0
2007-02-01 05:15:00,1.96258,1.96291,1.96245,1.96282,287400002.0
2007-02-01 05:20:00,1.96272,1.963,1.96262,1.96297,310250004.0
2007-02-01 05:25:00,1.96301,1.96312,1.96289,1.963,174449999.0
2007-02-01 05:30:00,1.96302,1.96319,1.96281,1.96313,296000001.0
2007-02-01 05:35:00,1.96307,1.9633,1.96303,1.96307,151399999.0
2007-02-01 05:40:00,1.96312,1.96327,1.96296,1.96318,268800001.0
2007-02-01 05:45:00,1.96316,1.96321,1.96297,1.96317,222800002.0
2007-02-01 05:50:00,1.96317,1.96359,1.96308,1.96347,246800003.0
2007-02-01 05:55:00,1.96342,1.96369,1.9633,1.96342,253399998.0
2007-02-01 06:00:00,1.96341,1.96358,1.96322,1.96345,259999998.0
2007-02-01 06:05:00,1.96345,1.96356,1.96338,1.96349,329700001.0
2007-02-01 06:10:00,1.9635,1.96365,1.96345,1.96362,183799998.0
2007-02-01 06:15:00,1.96367,1.96373,1.96355,1.96365,258099999.0
2007-02-01 06:20:00,1.96376,1.96413,1.96376,1.96402,379499996.0
2007-02-01 06:25:00,1.96386,1.9642,1.96376,1.96413,195100000.0
2007-02-01 06:30:00,1.96407,1.96412,1.96381,1.96391,276600000.0
2007-02-01 06:35:00,1.96394,1.96408,1.96383,1.96395,303500001.0
2007-02-01 06:40:00,1.96398,1.96414,1.96395,1.964,188000000.0
2007-02-01 06:45:00,1.96404,1.96418,1.96397,1.96398,308800006.0
2007-02-01 06:50:00,1.964,1.964,1.96368,1.964,163900000.0
2007-02-01 06:55:00,1.96389,1.96405,1.96387,1.96387,154000000.0
2007-02-01 07:00:00,1.96405,1.96405,1.96383,1.96394,174399999.0
2007-02-01 07:05:00,1.96389,1.96407,1.96387,1.96399,256400000.0
2007-02-01 07:10:00,1.96398,1.96404,1.96384,1.96398,304599998.0
2007-02-01 07:15:00,1.96403,1.96408,1.96372,1.96372,226699999.0
2007-02-01 07:20:00,1.96388,1.96415,1.96387,1.96387,245200003.0
2007-02-01 07:25:00,1.96385,1.96399,1.96378,1.96399,265100001.0
2007-02-01 07:30:00,1.96409,1.96414,1.9639,1.96398,211199999.0
2007-02-01 07:35:00,1.96402,1.96403,1.96388,1.9639,216900002.0
2007-02-01 07:40:00,1.9639,1.96395,1.9635,1.96366,352699997.0
2007-02-01 07:45:00,1.96363,1.96363,1.96315,1.96318,303699999.0
2007-02-01 07:50:00,1.96315,1.9635,1.96313,1.96339,220099999.0
2007-02-01 07:55:00,1.96331,1.96357,1.96328,1.96355,196200000.0
2007-02-01 08:00:00,1.9636,1.96382,1.96345,1.96382,271300002.0
2007-02-01 08:05:00,1.96383,1.96383,1.96341,1.96355,307600001.0
2007-02-01 08:10:00,1.9635,1.96355,1.96342,1.9635,342099997.0
2007-02-01 08:15:00,1.96353,1.96363,1.96334,1.96362,304399998.0
2007-02-01 08:20:00,1.96363,1.96411,1.96347,1.96377,285700002.0
2007-02-01 08:25:00,1.96369,1.96384,1.96358,1.96373,270300002.0
2007-02-01 08:30:00,1.96372,1.96377,1.96305,1.96319,282299998.0
2007-02-01 08:35:00,1.96323,1.96325,1.96302,1.96306,139700000.0
2007-02-01 08:40:00,1.96305,1.96322,1.96289,1.96297,400200001.0
2007-02-01 08:45:00,1.96308,1.96346,1.96293,1.96339,332400002.0
2007-02-01 08:50:00,1.9633,1.96368,1.9633,1.96347,382400004.0
2007-02-01 08:55:00,1.9635,1.96444,1.96332,1.96444,199300000.0
2007-02-01 09:00:00,1.96452,1.96455,1.96422,1.96427,408999997.0
2007-02-01 09:05:00,1.96423,1.96423,1.96387,1.96397,285649999.0
2007-02-01 09:10:00,1.96417,1.96432,1.96334,1.96365,260600003.0
2007-02-01 09:15:00,1.96347,1.96352,1.96315,1.96352,342100001.0
2007-02-01 09:20:00,1.96356,1.96366,1.96307,1.9631,340700002.0
2007-02-01 09:25:00,1.9629,1.9635,1.9629,1.96308,374300000.0
2007-02-01 09:30:00,1.9629,1.96294,1.96211,1.96218,340699999.0
2007-02-01 09:35:00,1.96217,1.96285,1.96217,1.96285,248399998.0
2007-02-01 09:40:00,1.96303,1.96519,1.96303,1.9649,261800001.0
2007-02-01 09:45:00,1.96498,1.96528,1.96488,1.96516,353099995.0
2007-02-01 09:50:00,1.96533,1.96569,1.96516,1.96545,333349997.0
2007-02-01 09:55:00,1.96543,1.96543,1.9642,1.9642,269200000.0
2007-02-01 10:00:00,1.96397,1.96431,1.9637,1.96398,287100000.0
2007-02-01 10:05:00,1.96401,1.96451,1.96401,1.9643,342799996.0
2007-02-01 10:10:00,1.96418,1.9645,1.964,1.96405,255899997.0
2007-02-01 10:15:00,1.96407,1.96458,1.96381,1.96399,351600001.0
2007-02-01 10:20:00,1.96383,1.96394,1.96334,1.96394,284899999.0
2007-02-01 10:25:00,1.96393,1.96427,1.96392,1.96398,275800000.0
2007-02-01 10:30:00,1.96391,1.96439,1.96385,1.96437,277600000.0
2007-02-01 10:35:00,1.96427,1.96438,1.96412,1.96412,361799995.0
2007-02-01 10:40:00,1.96421,1.96421,1.9638,1.96418,208200000.0
2007-02-01 10:45:00,1.96415,1.96445,1.96354,1.96354,196400000.0
2007-02-01 10:50:00,1.96354,1.96382,1.96342,1.96372,274400000.0
2007-02-01 10:55:00,1.96371,1.9638,1.96331,1.9638,364970000.0
2007-02-01 11:00:00,1.96379,1.96435,1.96363,1.9639,331599999.0
2007-02-01 11:05:00,1.96384,1.96401,1.96366,1.96383,310699999.0
2007-02-01 11:10:00,1.96368,1.96375,1.96304,1.96339,372000003.0
2007-02-01 11:15:00,1.96351,1.96397,1.96323,1.96337,316600000.0
2007-02-01 11:20:00,1.96342,1.96361,1.96313,1.96348,398799997.0
2007-02-01 11:25:00,1.9635,1.9636,1.96315,1.96332,340700000.0
2007-02-01 11:30:00,1.96337,1.96454,1.96337,1.96394,412199997.0
2007-02-01 11:35:00,1.96381,1.96446,1.96375,1.96414,306100002.0
2007-02-01 11:40:00,1.96423,1.96455,1.9641,1.96435,374400001.0
2007-02-01 11:45:00,1.96433,1.96535,1.96426,1.96505,444699999.0
2007-02-01 11:50:00,1.96527,1.96615,1.96526,1.96586,348800002.0
2007-02-01 11:55:00,1.96598,1.96621,1.96499,1.96505,359699996.0
2007-02-01 12:00:00,1.96502,1.96507,1.96419,1.96419,383699998.0
2007-02-01 12:05:00,1.96423,1.96463,1.96388,1.96388,246099997.0
2007-02-01 12:10:00,1.96378,1.96451,1.96376,1.96443,281450000.0
2007-02-01 12:15:00,1.96464,1.96481,1.96445,1.96453,262149999.0
2007-02-01 12:20:00,1.96462,1.96476,1.96397,1.96399,286000001.0
2007-02-01 12:25:00,1.96402,1.96445,1.96379,1.96428,321700000.0
2007-02-01 12:30:00,1.96428,1.9649,1.96415,1.9649,239299998.0
2007-02-01 12:35:00,1.9651,1.96585,1.9651,1.96571,300999995.0
2007-02-01 12:40:00,1.96568,1.96577,1.96495,1.96513,240900001.0
2007-02-01 12:45:00,1.96518,1.96539,1.96472,1.96523,371199997.0
2007-02-01 12:50:00,1.96526,1.96549,1.96522,1.96533,312550000.0
2007-02-01 12:55:00,1.96528,1.96682,1.96525,1.96659,185400001.0
2007-02-01 13:00:00,1.9665,1.96767,1.9665,1.96747,417900000.0
2007-02-01 13:05:00,1.9673,1.96798,1.96716,1.96761,368500000.0
2007-02-01 13:10:00,1.96758,1.96795,1.96757,1.96782,268100002.0
2007-02-01 13:15:00,1.96781,1.96781,1.96721,1.96736,342800001.0
2007-02-01 13:20:00,1.96733,1.96812,1.96732,1.9675,280999997.0
2007-02-01 13:25:00,1.96757,1.96781,1.96735,1.96735,371670001.0
2007-02-01 13:30:00,1.96728,1.96757,1.96728,1.96757,309846995.0
2007-02-01 13:35:00,1.96763,1.96774,1.96743,1.96765,366199998.0
2007-02-01 13:40:00,1.96773,1.96845,1.96757,1.96815,353500000.0
2007-02-01 13:45:00,1.96807,1.96853,1.96807,1.96847,398300001.0
2007-02-01 13:50:00,1.96836,1.96848,1.96824,1.96842,388799999.0
2007-02-01 13:55:00,1.96835,1.96849,1.9682,1.9682,311999996.0
2007-02-01 14:00:00,1.96828,1.9684,1.96794,1.96804,321700000.0
2007-02-01 14:05:00,1.968,1.96813,1.96787,1.9679,209599998.0
2007-02-01 14:10:00,1.96794,1.96794,1.96734,1.96743,294900001.0
2007-02-01 14:15:00,1.96738,1.96771,1.9672,1.96759,267300000.0
2007-02-01 14:20:00,1.96758,1.96791,1.96754,1.96781,290299999.0
2007-02-01 14:25:00,1.96786,1.96798,1.96748,1.96754,309699999.0
2007-02-01 14:30:00,1.96756,1.9677,1.96657,1.96668,193699999.0
2007-02-01 14:35:00,1.96657,1.96658,1.9657,1.966,377999999.0
2007-02-01 14:40:00,1.966,1.96653,1.96598,1.96647,282100005.0
2007-02-01 14:45:00,1.96642,1.96658,1.96617,1.96623,320900002.0
2007-02-01 14:50:00,1.96638,1.96697,1.96634,1.96697,302899998.0
2007-02-01 14:55:00,1.96702,1.96741,1.96688,1.96738,274999998.0
2007-02-01 15:00:00,1.9674,1.96771,1.96724,1.96739,378899999.0
2007-02-01 15:05:00,1.96743,1.9688,1.96743,1.96877,347399998.0
2007-02-01 15:10:00,1.9687,1.96899,1.96843,1.96895,343799998.0
2007-02-01 15:15:00,1.96885,1.96906,1.96843,1.96905,419399999.0
2007-02-01 15:20:00,1.96915,1.96939,1.96864,1.96884,262200002.0
2007-02-01 15:25:00,1.96889,1.96921,1.96872,1.96872,309699998.0
2007-02-01 15:30:00,1.9689,1.96955,1.96864,1.96879,345400003.0
2007-02-01 15:35:00,1.96875,1.96948,1.96836,1.96836,330300002.0
2007-02-01 15:40:00,1.96842,1.96888,1.9678,1.96788,366200002.0
2007-02-01 15:45:00,1.9678,1.96836,1.96749,1.96833,334699998.0
2007-02-01 15:50:00,1.96827,1.9685,1.96798,1.96815,371500000.0
2007-02-01 15:55:00,1.96823,1.96837,1.96774,1.9682,323100002.0
2007-02-01 16:00:00,1.96828,1.96871,1.96795,1.96871,402599997.0
2007-02-01 16:05:00,1.9688,1.9688,1.96813,1.96866,338900001.0
2007-02-01 16:10:00,1.9686,1.96898,1.96829,1.96898,356899998.0
2007-02-01 16:15:00,1.96898,1.96953,1.96884,1.96943,356499998.0
2007-02-01 16:20:00,1.96949,1.97005,1.9694,1.96947,330200001.0
2007-02-01 16:25:00,1.96937,1.96943,1.96882,1.96882,287000002.0
2007-02-01 16:30:00,1.96854,1.9688,1.96798,1.96833,312700000.0
2007-02-01 16:35:00,1.96842,1.96884,1.96801,1.96884,429500000.0
2007-02-01 16:40:00,1.96878,1.96956,1.96875,1.96946,454499999.0
2007-02-01 16:45:00,1.96974,1.97047,1.96974,1.97023,302699999.0
2007-02-01 16:50:00,1.97031,1.97059,1.97026,1.97057,501499996.0
2007-02-01 16:55:00,1.97074,1.97089,1.96993,1.97007,400899999.0
2007-02-01 17:00:00,1.96974,1.97329,1.96948,1.97048,352000003.0
2007-02-01 17:05:00,1.9704,1.97116,1.97014,1.97087,342800001.0
2007-02-01 17:10:00,1.97086,1.97121,1.97047,1.97088,352800001.0
2007-02-01 17:15:00,1.97072,1.97134,1.96991,1.96991,310999999.0
2007-02-01 17:20:00,1.9698,1.97028,1.96915,1.97028,168300001.0
2007-02-01 17:25:00,1.97052,1.97085,1.96976,1.97047,272299999.0
2007-02-01 17:30:00,1.97052,1.97068,1.97009,1.97017,303900003.0
2007-02-01 17:35:00,1.97016,1.97024,1.96935,1.9696,262869998.0
2007-02-01 17:40:00,1.96942,1.97031,1.9689,1.97022,337500000.0
2007-02-01 17:45:00,1.97022,1.97072,1.97001,1.9704,327200000.0
2007-02-01 17:50:00,1.97044,1.97057,1.96986,1.97022,447100000.0
2007-02-01 17:55:00,1.97027,1.97086,1.97021,1.97036,327100004.0
2007-02-01 18:00:00,1.97043,1.97059,1.96994,1.9702,4054300009.0
2007-02-01 18:05:00,1.97018,1.97079,1.97016,1.97057,5180046998.0
2007-02-01 18:10:00,1.97053,1.97077,1.97021,1.9706,3498946989.0
2007-02-01 18:15:00,1.97061,1.9707,1.97016,1.97016,3323799996.0
2007-02-01 18:20:00,1.97016,1.97071,1.97016,1.97037,3323346995.0
2007-02-01 18:25:00,1.9703,1.97057,1.96932,1.96937,3029000004.0
2007-02-01 18:30:00,1.96935,1.96955,1.96865,1.96866,2812470001.0
2007-02-01 18:35:00,1.9686,1.96928,1.96851,1.9692,1041299994.0
2007-02-01 18:40:00,1.96922,1.96923,1.96846,1.96868,1263269996.0
2007-02-01 18:45:00,1.9687,1.96873,1.96787,1.9679,995570006.0
2007-02-01 18:50:00,1.96787,1.96796,1.96756,1.96781,1871800008.0
2007-02-01 18:55:00,1.96796,1.96846,1.96773,1.96834,2305799992.0
2007-02-01 19:00:00,1.96841,1.96854,1.96805,1.96807,1593199999.0
2007-02-01 19:05:00,1.96805,1.9682,1.96774,1.96774,1857050004.0
2007-02-01 19:10:00,1.96771,1.96832,1.96761,1.96832,1359199999.0
2007-02-01 19:15:00,1.96841,1.96865,1.96826,1.96827,1233799997.0
2007-02-01 19:20:00,1.9683,1.96851,1.96825,1.96845,1846799988.0
2007-02-01 19:25:00,1.96849,1.96886,1.96841,1.96856,1388050001.0
2007-02-01 19:30:00,1.96846,1.96869,1.96839,1.96856,1593399997.0
2007-02-01 19:35:00,1.96853,1.96862,1.96818,1.96836,1218050002.0
2007-02-01 19:40:00,1.96832,1.96841,1.96777,1.96777,1410449998.0
2007-02-01 19:45:00,1.96776,1.9678,1.96573,1.96602,1094500008.0
2007-02-01 19:50:00,1.96613,1.96646,1.9659,1.96646,1012200006.0
2007-02-01 19:55:00,1.96642,1.96674,1.96629,1.96661,1498746987.0
2007-02-01 20:00:00,1.9665,1.96688,1.96637,1.96682,994400004.0
2007-02-01 20:05:00,1.96685,1.96725,1.96685,1.96708,1022799992.0
2007-02-01 20:10:00,1.96707,1.96713,1.96672,1.96672,939199998.0
2007-02-01 20:15:00,1.9667,1.9668,1.96619,1.96626,936299997.0
2007-02-01 20:20:00,1.9662,1.96635,1.9661,1.96635,1093949996.0
2007-02-01 20:25:00,1.96638,1.96715,1.9663,1.96715,1717249992.0
2007-02-01 20:30:00,1.96723,1.96795,1.96723,1.96775,2273000005.0
2007-02-01 20:35:00,1.96777,1.96807,1.96774,1.96798,839599999.0
2007-02-01 20:40:00,1.968,1.96832,1.96795,1.96832,1129899999.0
2007-02-01 20:45:00,1.96833,1.96833,1.96808,1.96821,1110899998.0
2007-02-01 20:50:00,1.96813,1.96883,1.96802,1.96873,1860700000.0
2007-02-01 20:55:00,1.96875,1.96961,1.96863,1.96929,2061569998.0
2007-02-01 21:00:00,1.96927,1.96931,1.96903,1.9692,1294950004.0
2007-02-01 21:05:00,1.9692,1.96925,1.96887,1.96887,663249992.0
2007-02-01 21:10:00,1.96895,1.96928,1.96872,1.96928,767200001.0
2007-02-01 21:15:00,1.96935,1.96964,1.96909,1.96916,705399998.0
2007-02-01 21:20:00,1.96915,1.96921,1.96902,1.9691,893100003.0
2007-02-01 21:25:00,1.96912,1.96935,1.9691,1.96932,589670000.0
2007-02-01 21:30:00,1.96939,1.96945,1.96894,1.96895,824599997.0
2007-02-01 21:35:00,1.96907,1.96923,1.96879,1.96883,492699997.0
2007-02-01 21:40:00,1.96877,1.96877,1.96804,1.96812,516399996.0
2007-02-01 21:45:00,1.96811,1.96814,1.96727,1.96778,479600002.0
2007-02-01 21:50:00,1.96768,1.96795,1.96743,1.96754,388400000.0
2007-02-01 21:55:00,1.9676,1.96792,1.96741,1.96755,929700000.0
2007-02-01 22:00:00,1.96747,1.96769,1.96719,1.96738,1094599996.0
2007-02-01 22:05:00,1.96736,1.96744,1.96722,1.96743,346699999.0
2007-02-01 22:10:00,1.96743,1.96743,1.96696,1.96726,316800001.0
2007-02-01 22:15:00,1.96727,1.96732,1.96703,1.96703,735100001.0
2007-02-01 22:20:00,1.96699,1.96726,1.96697,1.96715,566999992.0
2007-02-01 22:25:00,1.96726,1.96726,1.96708,1.96722,506199994.0
2007-02-01 22:30:00,1.96727,1.96735,1.96706,1.9671,623949998.0
2007-02-01 22:35:00,1.96714,1.96723,1.96683,1.96683,395000006.0
2007-02-01 22:40:00,1.96675,1.96692,1.96642,1.96655,399399995.0
2007-02-01 22:45:00,1.9665,1.96691,1.96649,1.9668,361700003.0
2007-02-01 22:50:00,1.96688,1.96714,1.96668,1.96685,255100002.0
2007-02-01 22:55:00,1.96687,1.96704,1.96664,1.96667,345100002.0
2007-02-01 23:00:00,1.96669,1.96709,1.96658,1.96703,411900000.0
2007-02-01 23:05:00,1.96697,1.96697,1.96658,1.96667,211299999.0
2007-02-01 23:10:00,1.96674,1.96705,1.96659,1.96705,322646992.0
2007-02-01 23:15:00,1.96697,1.96707,1.96683,1.96694,323700001.0
2007-02-01 23:20:00,1.96697,1.96721,1.9668,1.96713,217699998.0
2007-02-01 23:25:00,1.96705,1.96722,1.967,1.96717,287999999.0
2007-02-01 23:30:00,1.96721,1.96731,1.967,1.96709,251800000.0
2007-02-01 23:35:00,1.96703,1.96716,1.96695,1.96712,345999995.0
2007-02-01 23:40:00,1.9672,1.96726,1.96698,1.96709,230300000.0
2007-02-01 23:45:00,1.96697,1.9671,1.96663,1.96663,249000001.0
2007-02-01 23:50:00,1.96663,1.96708,1.96657,1.9668,296200001.0
2007-02-01 23:55:00,1.96675,1.96712,1.96655,1.96665,223800000.0
2007-02-02 00:00:00,1.96652,1.96665,1.96638,1.96645,319499999.0
2007-02-02 00:05:00,1.96655,1.96655,1.96633,1.96633,226000000.0
2007-02-02 00:10:00,1.96639,1.96679,1.96639,1.96673,217900000.0
2007-02-02 00:15:00,1.9668,1.96682,1.96642,1.96676,371600004.0
2007-02-02 00:20:00,1.9667,1.96709,1.9667,1.96699,252799997.0
2007-02-02 00:25:00,1.96696,1.9675,1.96696,1.9675,219200000.0
2007-02-02 00:30:00,1.96752,1.96762,1.96703,1.96715,188000000.0
2007-02-02 00:35:00,1.96728,1.96744,1.96717,1.96739,277099998.0
2007-02-02 00:40:00,1.9673,1.96763,1.9673,1.9675,258299999.0
2007-02-02 00:45:00,1.9675,1.96758,1.96696,1.96696,206300000.0
2007-02-02 00:50:00,1.96706,1.96725,1.96695,1.96705,203400001.0
2007-02-02 00:55:00,1.96695,1.96716,1.96691,1.96702,288570001.0
2007-02-02 01:00:00,1.967,1.9671,1.9669,1.96699,287700000.0
2007-02-02 01:05:00,1.96713,1.96713,1.96669,1.96705,253600000.0
2007-02-02 01:10:00,1.96703,1.96708,1.96692,1.96705,197100003.0
2007-02-02 01:15:00,1.967,1.96706,1.96693,1.96698,222999999.0
2007-02-02 01:20:00,1.96697,1.96739,1.96689,1.96699,150100000.0
2007-02-02 01:25:00,1.96697,1.96712,1.96689,1.96695,227699999.0
2007-02-02 01:30:00,1.96706,1.96706,1.96672,1.96685,253400002.0
2007-02-02 01:35:00,1.96682,1.96713,1.96677,1.96705,244899998.0
2007-02-02 01:40:00,1.967,1.9671,1.96692,1.96702,285099997.0
2007-02-02 01:45:00,1.9671,1.96715,1.9669,1.96715,211900000.0
2007-02-02 01:50:00,1.96722,1.96722,1.96695,1.96707,193200000.0
2007-02-02 01:55:00,1.96699,1.96699,1.96626,1.9666,254100000.0
2007-02-02 02:00:00,1.96663,1.96665,1.96657,1.9666,247600000.0
2007-02-02 02:05:00,1.96662,1.96682,1.96652,1.96671,220000002.0
2007-02-02 02:10:00,1.96673,1.96673,1.96647,1.96647,382270002.0
2007-02-02 02:15:00,1.96652,1.96665,1.96638,1.96665,241199999.0
2007-02-02 02:20:00,1.96662,1.96674,1.9665,1.96663,199200001.0
2007-02-02 02:25:00,1.96653,1.96665,1.96647,1.96657,231900000.0
2007-02-02 02:30:00,1.96654,1.96665,1.96635,1.96648,245299999.0
2007-02-02 02:35:00,1.96651,1.96703,1.96643,1.96703,158400000.0
2007-02-02 02:40:00,1.967,1.96721,1.967,1.96715,240900000.0
2007-02-02 02:45:00,1.96709,1.9673,1.96703,1.96714,203800002.0
2007-02-02 02:50:00,1.96716,1.9676,1.9671,1.96756,401750000.0
2007-02-02 02:55:00,1.96745,1.96772,1.9672,1.96739,382999997.0
2007-02-02 03:00:00,1.96732,1.96732,1.96693,1.96713,348199999.0
2007-02-02 03:05:00,1.96706,1.96706,1.9665,1.96657,325100001.0
2007-02-02 03:10:00,1.96654,1.96655,1.96631,1.96655,220900000.0
2007-02-02 03:15:00,1.96657,1.96657,1.96634,1.96643,201500001.0
2007-02-02 03:20:00,1.96649,1.96655,1.96635,1.96651,125899999.0
2007-02-02 03:25:00,1.9665,1.96662,1.96645,1.96647,225899999.0
2007-02-02 03:30:00,1.96653,1.96657,1.96638,1.96639,195300000.0
2007-02-02 03:35:00,1.96644,1.96667,1.96643,1.9666,223699999.0
2007-02-02 03:40:00,1.96663,1.96664,1.96644,1.9666,190900001.0
2007-02-02 03:45:00,1.96659,1.96685,1.96653,1.96673,273500001.0
2007-02-02 03:50:00,1.9666,1.96675,1.96652,1.96667,435699999.0
2007-02-02 03:55:00,1.96648,1.96664,1.96639,1.96657,367100000.0
2007-02-02 04:00:00,1.96643,1.96659,1.96642,1.96658,280300002.0
2007-02-02 04:05:00,1.9666,1.96675,1.96643,1.96654,204570000.0
2007-02-02 04:10:00,1.96665,1.96679,1.96657,1.9666,244900001.0
2007-02-02 04:15:00,1.96666,1.96682,1.96666,1.96678,207900000.0
2007-02-02 04:20:00,1.96675,1.96694,1.96675,1.9669,163000000.0
2007-02-02 04:25:00,1.96687,1.96692,1.96675,1.96687,326700000.0
2007-02-02 04:30:00,1.96677,1.96692,1.96675,1.9669,84400001.0
2007-02-02 04:35:00,1.96685,1.96695,1.96659,1.96687,320200002.0
2007-02-02 04:40:00,1.96693,1.96703,1.96678,1.96678,238799998.0
2007-02-02 04:45:00,1.96684,1.96703,1.96681,1.96695,193399999.0
2007-02-02 04:50:00,1.96691,1.96696,1.9667,1.96694,319400001.0
2007-02-02 04:55:00,1.967,1.96746,1.96695,1.96715,294100000.0
2007-02-02 05:00:00,1.96709,1.96715,1.96663,1.96715,296799999.0
2007-02-02 05:05:00,1.96713,1.96713,1.96701,1.96709,178800000.0
2007-02-02 05:10:00,1.96692,1.96716,1.96689,1.9671,320800000.0
2007-02-02 05:15:00,1.96713,1.9673,1.96704,1.96722,301399999.0
2007-02-02 05:20:00,1.96717,1.96726,1.9671,1.96719,177200000.0
2007-02-02 05:25:00,1.9672,1.96732,1.96706,1.9672,179046993.0
2007-02-02 05:30:00,1.96717,1.96718,1.96665,1.96688,366100000.0
2007-02-02 05:35:00,1.9668,1.96695,1.9667,1.96684,215299999.0
2007-02-02 05:40:00,1.96692,1.96701,1.96668,1.96688,244399998.0
2007-02-02 05:45:00,1.96693,1.96715,1.96684,1.9671,240099999.0
2007-02-02 05:50:00,1.96717,1.96723,1.967,1.96715,186500001.0
2007-02-02 05:55:00,1.9671,1.96715,1.96698,1.9671,261900000.0
2007-02-02 06:00:00,1.96715,1.96732,1.96705,1.96715,282450001.0
2007-02-02 06:05:00,1.96718,1.96741,1.96718,1.96727,368200002.0
2007-02-02 06:10:00,1.96725,1.96743,1.96695,1.96738,270099999.0
2007-02-02 06:15:00,1.96747,1.9675,1.96729,1.96734,256599999.0
2007-02-02 06:20:00,1.96737,1.96753,1.96727,1.96742,321700001.0
2007-02-02 06:25:00,1.96751,1.96758,1.96736,1.96757,188099998.0
2007-02-02 06:30:00,1.9675,1.96755,1.96721,1.96742,266800001.0
2007-02-02 06:35:00,1.96748,1.96755,1.96739,1.96755,94799999.0
2007-02-02 06:40:00,1.9674,1.96753,1.96729,1.9674,285999998.0
2007-02-02 06:45:00,1.96742,1.96755,1.96736,1.96741,210599999.0
2007-02-02 06:50:00,1.9674,1.96755,1.96707,1.96755,157100000.0
2007-02-02 06:55:00,1.96752,1.96755,1.96735,1.9674,170500000.0
2007-02-02 07:00:00,1.96755,1.96758,1.96737,1.9675,308400000.0
2007-02-02 07:05:00,1.96746,1.96771,1.96738,1.9677,145500000.0
2007-02-02 07:10:00,1.96772,1.96803,1.96772,1.96789,190946994.0
2007-02-02 07:15:00,1.96796,1.96816,1.96784,1.96801,389300001.0
2007-02-02 07:20:00,1.96798,1.96829,1.96796,1.9681,459999995.0
2007-02-02 07:25:00,1.9681,1.96818,1.96795,1.96812,252599998.0
2007-02-02 07:30:00,1.96815,1.96825,1.968,1.9681,193699998.0
2007-02-02 07:35:00,1.96817,1.96821,1.96783,1.9679,396600001.0
2007-02-02 07:40:00,1.96783,1.96784,1.96757,1.96761,236999999.0
2007-02-02 07:45:00,1.96747,1.96784,1.96743,1.9678,212300001.0
2007-02-02 07:50:00,1.96776,1.96788,1.96768,1.96788,169400001.0
2007-02-02 07:55:00,1.96793,1.96829,1.96787,1.96829,148600000.0
2007-02-02 08:00:00,1.96833,1.96844,1.96821,1.96844,230800000.0
2007-02-02 08:05:00,1.96837,1.96848,1.96807,1.96817,266900001.0
2007-02-02 08:10:00,1.96813,1.9684,1.96811,1.9683,354499996.0
2007-02-02 08:15:00,1.96832,1.96842,1.96816,1.96842,313699998.0
2007-02-02 08:20:00,1.96844,1.96845,1.96829,1.96845,181099999.0
2007-02-02 08:25:00,1.96835,1.96844,1.96755,1.96755,334150001.0
2007-02-02 08:30:00,1.96758,1.96797,1.96749,1.96796,166800000.0
2007-02-02 08:35:00,1.96792,1.96792,1.96744,1.96749,219300001.0
2007-02-02 08:40:00,1.96751,1.9678,1.96741,1.96772,391399998.0
2007-02-02 08:45:00,1.96783,1.96797,1.96759,1.96759,368899998.0
2007-02-02 08:50:00,1.96748,1.9676,1.96736,1.96743,165600000.0
2007-02-02 08:55:00,1.96749,1.96763,1.96695,1.96732,244100000.0
2007-02-02 09:00:00,1.9673,1.9673,1.9666,1.96675,312550000.0
2007-02-02 09:05:00,1.96679,1.96685,1.96647,1.96678,356899999.0
2007-02-02 09:10:00,1.96697,1.96715,1.96668,1.96694,201399999.0
2007-02-02 09:15:00,1.96695,1.96717,1.96613,1.96616,235400000.0
2007-02-02 09:20:00,1.9662,1.9662,1.96546,1.96612,332999997.0
2007-02-02 09:25:00,1.96608,1.96714,1.96608,1.96714,224569999.0
2007-02-02 09:30:00,1.9669,1.96703,1.96607,1.96607,455300000.0
2007-02-02 09:35:00,1.96624,1.96692,1.96619,1.96688,216249998.0
2007-02-02 09:40:00,1.96676,1.96686,1.96614,1.96653,404949998.0
2007-02-02 09:45:00,1.96649,1.9666,1.96619,1.96654,218000000.0
2007-02-02 09:50:00,1.96667,1.96667,1.96632,1.96652,295400001.0
2007-02-02 09:55:00,1.96654,1.96654,1.96598,1.96625,237799999.0
2007-02-02 10:00:00,1.96612,1.96652,1.96569,1.96586,231150000.0
2007-02-02 10:05:00,1.96573,1.96577,1.96529,1.96553,315269998.0
2007-02-02 10:10:00,1.96557,1.96599,1.96537,1.96537,348700000.0
2007-02-02 10:15:00,1.96523,1.96536,1.96443,1.96468,308200002.0
2007-02-02 10:20:00,1.96466,1.96493,1.96424,1.96493,328200003.0
2007-02-02 10:25:00,1.96495,1.96559,1.96485,1.96527,357999999.0
2007-02-02 10:30:00,1.96533,1.96574,1.9653,1.96563,232199999.0
2007-02-02 10:35:00,1.96557,1.96598,1.96544,1.96564,292170003.0
2007-02-02 10:40:00,1.96562,1.96564,1.96494,1.96538,305200002.0
2007-02-02 10:45:00,1.96537,1.96551,1.96522,1.96546,235600000.0
2007-02-02 10:50:00,1.96554,1.96624,1.96519,1.96599,333399997.0
2007-02-02 10:55:00,1.96594,1.96666,1.96576,1.96666,397400000.0
2007-02-02 11:00:00,1.96671,1.96772,1.96654,1.96735,272200000.0
2007-02-02 11:05:00,1.96729,1.96746,1.96716,1.9674,399699998.0
2007-02-02 11:10:00,1.96742,1.96743,1.96697,1.9671,360899998.0
2007-02-02 11:15:00,1.96707,1.96707,1.96683,1.967,331400001.0
2007-02-02 11:20:00,1.96714,1.96734,1.96698,1.96701,357599998.0
2007-02-02 11:25:00,1.96689,1.96711,1.96685,1.96706,431099999.0
2007-02-02 11:30:00,1.96697,1.96726,1.96679,1.96726,358800000.0
2007-02-02 11:35:00,1.96729,1.96734,1.96699,1.967,357100000.0
2007-02-02 11:40:00,1.96694,1.96705,1.9665,1.96665,219000003.0
2007-02-02 11:45:00,1.9667,1.96729,1.9667,1.96718,377799998.0
2007-02-02 11:50:00,1.96722,1.96732,1.967,1.96713,333900000.0
2007-02-02 11:55:00,1.96708,1.96719,1.96684,1.96715,400100002.0
2007-02-02 12:00:00,1.96727,1.9675,1.96716,1.96735,298200000.0
2007-02-02 12:05:00,1.96743,1.96767,1.96724,1.9674,223999999.0
2007-02-02 12:10:00,1.96742,1.96755,1.96709,1.96745,239199999.0
2007-02-02 12:15:00,1.96742,1.96771,1.96727,1.96763,405699998.0
2007-02-02 12:20:00,1.9677,1.9677,1.96698,1.96698,320799995.0
2007-02-02 12:25:00,1.96699,1.96752,1.96699,1.96705,417099998.0
2007-02-02 12:30:00,1.96714,1.96737,1.96682,1.96682,361900003.0
2007-02-02 12:35:00,1.96697,1.96722,1.96689,1.9669,237700001.0
2007-02-02 12:40:00,1.96678,1.96705,1.96659,1.96683,243700000.0
2007-02-02 12:45:00,1.96691,1.967,1.96671,1.96681,325100000.0
2007-02-02 12:50:00,1.96694,1.96712,1.96662,1.96712,399500000.0
2007-02-02 12:55:00,1.96724,1.96748,1.96696,1.96724,274000002.0
2007-02-02 13:00:00,1.96735,1.96752,1.96725,1.96745,352800001.0
2007-02-02 13:05:00,1.9674,1.96756,1.96725,1.96755,349200000.0
2007-02-02 13:10:00,1.96762,1.96786,1.96748,1.96771,324099998.0
2007-02-02 13:15:00,1.96782,1.96797,1.96755,1.96766,298300004.0
2007-02-02 13:20:00,1.96765,1.9681,1.96753,1.96804,439500001.0
2007-02-02 13:25:00,1.9681,1.96888,1.96799,1.96817,380899999.0
2007-02-02 13:30:00,1.96806,1.9687,1.96806,1.96864,311800004.0
2007-02-02 13:35:00,1.96867,1.96886,1.96821,1.96842,328200001.0
2007-02-02 13:40:00,1.96846,1.96864,1.96816,1.96839,317000000.0
2007-02-02 13:45:00,1.96838,1.96883,1.96837,1.96877,299900000.0
2007-02-02 13:50:00,1.96878,1.96894,1.96865,1.96882,322899996.0
2007-02-02 13:55:00,1.96872,1.96885,1.96833,1.96855,330499999.0
2007-02-02 14:00:00,1.96854,1.96865,1.96837,1.96848,421700000.0
2007-02-02 14:05:00,1.96837,1.96851,1.96831,1.96848,274100001.0
2007-02-02 14:10:00,1.96857,1.96871,1.96835,1.96871,290199997.0
2007-02-02 14:15:00,1.96862,1.96862,1.96828,1.96834,356699999.0
2007-02-02 14:20:00,1.96823,1.96877,1.96823,1.96862,269800001.0
2007-02-02 14:25:00,1.96868,1.9688,1.96842,1.9685,272000000.0
2007-02-02 14:30:00,1.96849,1.96849,1.96817,1.9683,250699998.0
2007-02-02 14:35:00,1.96824,1.96844,1.9682,1.96831,266899999.0
2007-02-02 14:40:00,1.96836,1.96885,1.96836,1.9688,264600000.0
2007-02-02 14:45:00,1.96875,1.9688,1.96849,1.96849,275999996.0
2007-02-02 14:50:00,1.96848,1.9688,1.96837,1.96867,390900001.0
2007-02-02 14:55:00,1.96865,1.96875,1.96829,1.96845,280600001.0
2007-02-02 15:00:00,1.96846,1.96859,1.96815,1.96825,303100001.0
2007-02-02 15:05:00,1.96823,1.96865,1.96823,1.96865,326099998.0
2007-02-02 15:10:00,1.96872,1.9688,1.96847,1.96847,258299999.0
2007-02-02 15:15:00,1.96843,1.96865,1.96843,1.96851,327199997.0
2007-02-02 15:20:00,1.96852,1.96858,1.96819,1.96838,376499995.0
2007-02-02 15:25:00,1.96829,1.97132,1.96812,1.97097,324799999.0
2007-02-02 15:30:00,1.97013,1.97304,1.97013,1.97277,275700001.0
2007-02-02 15:35:00,1.97287,1.9744,1.97136,1.97136,247800001.0
2007-02-02 15:40:00,1.97124,1.97281,1.96989,1.97035,355200001.0
2007-02-02 15:45:00,1.97054,1.97128,1.9703,1.97044,218400001.0
2007-02-02 15:50:00,1.97055,1.97106,1.97038,1.97072,267099999.0
2007-02-02 15:55:00,1.97075,1.9717,1.97057,1.97067,311599999.0
2007-02-02 16:00:00,1.97053,1.97053,1.96415,1.96614,384399999.0
2007-02-02 16:05:00,1.96655,1.96746,1.96623,1.96623,336749999.0
2007-02-02 16:10:00,1.96603,1.96603,1.96517,1.96556,423400001.0
2007-02-02 16:15:00,1.96557,1.96576,1.96424,1.96424,379300000.0
2007-02-02 16:20:00,1.96437,1.96563,1.96429,1.96436,407600001.0
2007-02-02 16:25:00,1.96429,1.96826,1.96428,1.96807,278899999.0
2007-02-02 16:30:00,1.96813,1.96826,1.96725,1.96802,375999999.0
2007-02-02 16:35:00,1.96778,1.96797,1.96687,1.967,440499998.0
2007-02-02 16:40:00,1.9669,1.96736,1.96675,1.96736,337299999.0
2007-02-02 16:45:00,1.96753,1.96902,1.96753,1.9687,325499999.0
2007-02-02 16:50:00,1.96865,1.96865,1.96801,1.96831,253399999.0
2007-02-02 16:55:00,1.96851,1.96901,1.9683,1.96886,402600004.0
2007-02-02 17:00:00,1.96892,1.96905,1.96702,1.96714,311300003.0
2007-02-02 17:05:00,1.96695,1.96733,1.96659,1.96694,304799999.0
2007-02-02 17:10:00,1.96709,1.96794,1.96709,1.96766,352299999.0
2007-02-02 17:15:00,1.96761,1.96771,1.96708,1.96758,337400000.0
2007-02-02 17:20:00,1.9677,1.96853,1.9677,1.96838,191099999.0
2007-02-02 17:25:00,1.96821,1.96828,1.96765,1.96828,256199998.0
2007-02-02 17:30:00,1.96837,1.96895,1.96806,1.96875,326400000.0
2007-02-02 17:35:00,1.96877,1.96934,1.96876,1.96877,206999999.0
2007-02-02 17:40:00,1.96882,1.96924,1.9687,1.96885,326199999.0
2007-02-02 17:45:00,1.96887,1.96887,1.96836,1.9685,264400000.0
2007-02-02 17:50:00,1.96833,1.96858,1.96802,1.96805,245500000.0
2007-02-02 17:55:00,1.968,1.96831,1.96779,1.96818,340350000.0
2007-02-02 18:00:00,1.96809,1.96837,1.96805,1.96811,4222449999.0
2007-02-02 18:05:00,1.96797,1.9682,1.9678,1.96787,5533050010.0
2007-02-02 18:10:00,1.96799,1.96814,1.9678,1.968,3411699997.0
2007-02-02 18:15:00,1.96807,1.96863,1.96806,1.96847,3221299992.0
2007-02-02 18:20:00,1.9685,1.96858,1.96746,1.9676,3677249985.0
2007-02-02 18:25:00,1.96759,1.96764,1.96705,1.96733,3332599999.0
2007-02-02 18:30:00,1.9674,1.96823,1.9674,1.96813,2589049982.0
2007-02-02 18:35:00,1.96802,1.9683,1.96781,1.96815,1024899998.0
2007-02-02 18:40:00,1.96808,1.96811,1.96687,1.96698,1302100003.0
2007-02-02 18:45:00,1.96686,1.96709,1.96652,1.9666,1148599996.0
2007-02-02 18:50:00,1.96662,1.96675,1.96619,1.96657,1816699990.0
2007-02-02 18:55:00,1.96666,1.96666,1.9656,1.96579,2652999991.0
2007-02-02 19:00:00,1.96592,1.96623,1.9659,1.96608,1756349991.0
2007-02-02 19:05:00,1.96615,1.96665,1.9661,1.96652,1870050004.0
2007-02-02 19:10:00,1.9665,1.96666,1.96623,1.96625,1571800003.0
2007-02-02 19:15:00,1.96625,1.96689,1.96611,1.96676,1364700004.0
2007-02-02 19:20:00,1.96669,1.96711,1.96669,1.96702,1463499996.0
2007-02-02 19:25:00,1.96707,1.9671,1.96646,1.96682,1562500001.0
2007-02-02 19:30:00,1.96674,1.96696,1.96667,1.96693,1738100000.0
2007-02-02 19:35:00,1.96693,1.96706,1.96667,1.96689,1337000004.0
2007-02-02 19:40:00,1.96692,1.96712,1.96679,1.96694,1356700003.0
2007-02-02 19:45:00,1.96706,1.96706,1.9667,1.96685,1122899999.0
2007-02-02 19:50:00,1.96685,1.96701,1.96665,1.9667,906900000.0
2007-02-02 19:55:00,1.96663,1.96666,1.96567,1.96567,1255299999.0
2007-02-02 20:00:00,1.96562,1.96602,1.96562,1.96585,882749996.0
2007-02-02 20:05:00,1.96592,1.96625,1.9659,1.9662,1021249994.0
2007-02-02 20:10:00,1.96622,1.96649,1.96616,1.96622,939746997.0
2007-02-02 20:15:00,1.96624,1.96649,1.96596,1.96605,1005700002.0
2007-02-02 20:20:00,1.966,1.9664,1.96598,1.96637,997899996.0
2007-02-02 20:25:00,1.96635,1.96638,1.96615,1.96628,1745099996.0
2007-02-02 20:30:00,1.96628,1.96648,1.96621,1.96648,2525200011.0
2007-02-02 20:35:00,1.96652,1.96659,1.96615,1.96625,962199999.0
2007-02-02 20:40:00,1.96628,1.96649,1.96619,1.9664,891199996.0
2007-02-02 20:45:00,1.96641,1.96658,1.96616,1.96633,983249992.0
2007-02-02 20:50:00,1.9663,1.96638,1.96615,1.9662,2137449998.0
2007-02-02 20:55:00,1.9662,1.96641,1.96617,1.96627,2144599994.0
2007-02-02 21:00:00,1.96632,1.96646,1.96621,1.96632,1342700004.0
2007-02-02 21:05:00,1.9663,1.9664,1.96616,1.96637,762599999.0
2007-02-02 21:10:00,1.96645,1.96662,1.9664,1.96648,1154599996.0
2007-02-02 21:15:00,1.96657,1.96689,1.96644,1.96665,623099999.0
2007-02-02 21:20:00,1.9666,1.9666,1.96632,1.9664,855100003.0
2007-02-02 21:25:00,1.96639,1.96639,1.96622,1.9663,659599994.0
2007-02-02 21:30:00,1.96633,1.96663,1.96629,1.9665,876699996.0
2007-02-02 21:35:00,1.96655,1.96682,1.96655,1.96675,523400000.0
2007-02-02 21:40:00,1.96675,1.96678,1.9664,1.9664,614900001.0
2007-02-02 21:45:00,1.96642,1.96689,1.96637,1.96688,749699997.0
2007-02-02 21:50:00,1.96685,1.96707,1.96685,1.967,479300000.0
2007-02-02 21:55:00,1.96702,1.96713,1.96686,1.96695,1004200004.0
2007-02-02 22:00:00,1.96705,1.96713,1.96689,1.96705,987499998.0
2007-02-02 22:05:00,1.96703,1.96707,1.96677,1.9669,309500003.0
2007-02-02 22:10:00,1.96685,1.96702,1.9668,1.96694,359600001.0
2007-02-02 22:15:00,1.96701,1.96729,1.96694,1.96717,836399992.0
2007-02-02 22:20:00,1.96722,1.96731,1.96705,1.96715,566400002.0
2007-02-02 22:25:00,1.96718,1.96735,1.96701,1.96725,490399997.0
2007-02-02 22:30:00,1.96717,1.96726,1.9671,1.96712,688699994.0
2007-02-02 22:35:00,1.96726,1.96746,1.96723,1.96738,291700001.0
2007-02-02 22:40:00,1.96739,1.96746,1.96712,1.96715,568899999.0
2007-02-02 22:45:00,1.96713,1.9672,1.967,1.96703,277299997.0
2007-02-02 22:50:00,1.96703,1.96721,1.96681,1.96713,389499992.0
2007-02-02 22:55:00,1.96715,1.9672,1.96682,1.96703,456799996.0
2007-02-02 23:00:00,1.96694,1.96727,1.96669,1.96709,96650000.0
2007-02-02 23:05:00,1.96703,1.96718,1.96685,1.96717,213100000.0
2007-02-02 23:10:00,1.96716,1.9672,1.96694,1.96708,216900000.0
2007-02-02 23:15:00,1.96704,1.96717,1.967,1.96708,389499995.0
2007-02-02 23:20:00,1.96712,1.96712,1.96684,1.96685,313200000.0
2007-02-02 23:25:00,1.96681,1.96692,1.96662,1.96691,185300001.0
2007-02-02 23:30:00,1.9669,1.9669,1.96642,1.96685,298346996.0
2007-02-02 23:35:00,1.96668,1.96685,1.96646,1.96675,174800001.0
2007-02-02 23:40:00,1.96668,1.96674,1.96652,1.96666,347000000.0
2007-02-02 23:45:00,1.96675,1.96677,1.96631,1.96644,162499998.0
2007-02-02 23:50:00,1.9664,1.96658,1.96621,1.96646,220000002.0
2007-02-02 23:55:00,1.9665,1.96652,1.96574,1.96584,285200002.0
2007-02-05 00:00:00,1.9653,1.9653,1.9647,1.9649,168400000.0
2007-02-05 00:05:00,1.9648,1.965,1.9648,1.9648,84200000.0
2007-02-05 00:10:00,1.9649,1.965,1.9648,1.9649,84200000.0
2007-02-05 00:15:00,1.9647,1.9648,1.9646,1.9646,84200000.0
2007-02-05 00:20:00,1.9647,1.9652,1.9646,1.9651,126300000.0
2007-02-05 00:25:00,1.9652,1.9652,1.9652,1.9652,42100000.0
2007-02-05 00:30:00,1.9653,1.9654,1.9652,1.9654,84200000.0
2007-02-05 00:35:00,1.9653,1.9656,1.9652,1.9653,42100000.0
2007-02-05 00:40:00,1.9652,1.9655,1.9652,1.9655,168400000.0
2007-02-05 00:45:00,1.9656,1.9657,1.9656,1.9657,42100000.0
2007-02-05 00:50:00,1.9656,1.9658,1.9656,1.9657,168400000.0
2007-02-05 00:55:00,1.9656,1.9657,1.9654,1.9654,168400000.0
2007-02-05 01:00:00,1.9653,1.9653,1.9651,1.9653,126300000.0
2007-02-05 01:05:00,1.9652,1.9656,1.9651,1.9655,84200000.0
2007-02-05 01:15:00,1.9654,1.9655,1.9654,1.9655,42100000.0
2007-02-05 01:20:00,1.9654,1.9655,1.9652,1.9654,126300000.0
2007-02-05 01:25:00,1.9653,1.9657,1.9653,1.9655,210500000.0
2007-02-05 01:30:00,1.9654,1.9657,1.9654,1.9655,168400000.0
2007-02-05 01:35:00,1.9657,1.9657,1.9653,1.9654,126300000.0
2007-02-05 01:40:00,1.9655,1.9656,1.9653,1.9656,126300000.0
2007-02-05 01:45:00,1.9655,1.9655,1.9654,1.9654,84200000.0
2007-02-05 01:50:00,1.9655,1.9657,1.9654,1.9655,210500000.0
2007-02-05 01:55:00,1.9654,1.9655,1.9652,1.9655,126300000.0
2007-02-05 02:00:00,1.96549,1.96556,1.96518,1.96519,303099998.0
2007-02-05 02:05:00,1.96518,1.96546,1.96518,1.96535,79900001.0
2007-02-05 02:10:00,1.96547,1.96558,1.96542,1.9655,362900001.0
2007-02-05 02:15:00,1.96555,1.96555,1.96538,1.96555,281099995.0
2007-02-05 02:20:00,1.96555,1.96567,1.96519,1.96528,247000000.0
2007-02-05 02:25:00,1.9653,1.96563,1.9653,1.96552,151100000.0
2007-02-05 02:30:00,1.96545,1.96561,1.96515,1.96548,256699998.0
2007-02-05 02:35:00,1.96552,1.96558,1.96527,1.96535,306400000.0
2007-02-05 02:40:00,1.9653,1.96559,1.96528,1.96555,258549999.0
2007-02-05 02:45:00,1.9656,1.96565,1.96541,1.96541,256800001.0
2007-02-05 02:50:00,1.96538,1.96562,1.96533,1.96562,258799996.0
2007-02-05 02:55:00,1.96543,1.96543,1.96516,1.96536,277200001.0
2007-02-05 03:00:00,1.96534,1.96542,1.96505,1.96519,319700001.0
2007-02-05 03:05:00,1.96516,1.96557,1.96516,1.96552,153400000.0
2007-02-05 03:10:00,1.96555,1.96573,1.96541,1.9655,218200000.0
2007-02-05 03:15:00,1.96545,1.96547,1.9653,1.96547,242600001.0
2007-02-05 03:20:00,1.9656,1.9657,1.96543,1.96561,109050001.0
2007-02-05 03:25:00,1.96557,1.96559,1.96504,1.96504,202800001.0
2007-02-05 03:30:00,1.96508,1.96522,1.96503,1.96511,266799998.0
2007-02-05 03:35:00,1.96517,1.96517,1.96452,1.96452,249600000.0
2007-02-05 03:40:00,1.96456,1.9647,1.96439,1.96447,190700002.0
2007-02-05 03:45:00,1.96441,1.96462,1.9643,1.96462,222400002.0
2007-02-05 03:50:00,1.96464,1.96504,1.96464,1.96494,373600005.0
2007-02-05 03:55:00,1.96502,1.9652,1.96485,1.965,307299998.0
2007-02-05 04:00:00,1.9648,1.96492,1.9647,1.96482,362799997.0
2007-02-05 04:05:00,1.96476,1.96547,1.96456,1.96547,343900001.0
2007-02-05 04:10:00,1.96543,1.96553,1.965,1.965,320900003.0
2007-02-05 04:15:00,1.9651,1.96515,1.96497,1.96507,294100000.0
2007-02-05 04:20:00,1.96496,1.96509,1.96449,1.9648,230799999.0
2007-02-05 04:25:00,1.96483,1.9651,1.96475,1.96485,298899996.0
2007-02-05 04:30:00,1.96482,1.96482,1.96437,1.96456,216699999.0
2007-02-05 04:35:00,1.96455,1.96469,1.96434,1.96462,221099998.0
2007-02-05 04:40:00,1.96468,1.96468,1.96447,1.96447,246699998.0
2007-02-05 04:45:00,1.9645,1.96463,1.96444,1.96453,183400000.0
2007-02-05 04:50:00,1.96448,1.96499,1.96443,1.96499,175600000.0
2007-02-05 04:55:00,1.96494,1.96504,1.96482,1.96503,177099999.0
2007-02-05 05:00:00,1.96503,1.96503,1.96475,1.96503,241699999.0
2007-02-05 05:05:00,1.96507,1.96513,1.96484,1.9649,226399999.0
2007-02-05 05:10:00,1.96495,1.96495,1.96459,1.9648,209799999.0
2007-02-05 05:15:00,1.96483,1.96485,1.96408,1.9642,427700006.0
2007-02-05 05:20:00,1.96419,1.96441,1.96398,1.96406,264300002.0
2007-02-05 05:25:00,1.96417,1.96438,1.96405,1.9642,302899998.0
2007-02-05 05:30:00,1.96422,1.96441,1.96393,1.96417,370500001.0
2007-02-05 05:35:00,1.9641,1.96428,1.96393,1.96408,194899999.0
2007-02-05 05:40:00,1.96417,1.96427,1.96407,1.9641,315900000.0
2007-02-05 05:45:00,1.96413,1.96427,1.96398,1.96407,168400002.0
2007-02-05 05:50:00,1.96403,1.96418,1.96388,1.96415,218200001.0
2007-02-05 05:55:00,1.96409,1.96427,1.96398,1.96412,390199999.0
2007-02-05 06:00:00,1.96417,1.96437,1.964,1.96435,246300000.0
2007-02-05 06:05:00,1.96438,1.96469,1.96432,1.96469,341999999.0
2007-02-05 06:10:00,1.96466,1.96468,1.96446,1.96462,234400002.0
2007-02-05 06:15:00,1.96465,1.96467,1.96444,1.96444,250799998.0
2007-02-05 06:20:00,1.96439,1.96471,1.96438,1.96447,315499997.0
2007-02-05 06:25:00,1.96457,1.96492,1.96438,1.96443,214600002.0
2007-02-05 06:30:00,1.96448,1.96465,1.9644,1.96462,224400001.0
2007-02-05 06:35:00,1.96472,1.96512,1.96472,1.96509,135899999.0
2007-02-05 06:40:00,1.96501,1.96501,1.96435,1.9644,301400002.0
2007-02-05 06:45:00,1.96443,1.96453,1.96431,1.96444,301200005.0
2007-02-05 06:50:00,1.9644,1.96456,1.96417,1.96422,206600000.0
2007-02-05 06:55:00,1.96407,1.96442,1.96407,1.9641,144400001.0
2007-02-05 07:00:00,1.96426,1.96428,1.96394,1.96394,283750000.0
2007-02-05 07:05:00,1.96391,1.96419,1.96391,1.96403,260599999.0
2007-02-05 07:10:00,1.96407,1.96419,1.96397,1.9641,338199999.0
2007-02-05 07:15:00,1.96407,1.96413,1.96358,1.96358,245999998.0
2007-02-05 07:20:00,1.96357,1.96376,1.96332,1.9636,318500005.0
2007-02-05 07:25:00,1.9636,1.96373,1.96339,1.96372,283100000.0
2007-02-05 07:30:00,1.96369,1.96375,1.96345,1.96345,281900004.0
2007-02-05 07:35:00,1.96346,1.96369,1.9634,1.96362,282699999.0
2007-02-05 07:40:00,1.9635,1.9635,1.96271,1.9632,323100003.0
2007-02-05 07:45:00,1.96313,1.96318,1.96292,1.96313,261299996.0
2007-02-05 07:50:00,1.96308,1.96316,1.96288,1.96307,244999997.0
2007-02-05 07:55:00,1.96296,1.96325,1.9629,1.96305,144299998.0
2007-02-05 08:00:00,1.963,1.96311,1.96282,1.96289,273300005.0
2007-02-05 08:05:00,1.96287,1.96303,1.96273,1.96303,293099999.0
2007-02-05 08:10:00,1.96298,1.96347,1.96292,1.9631,330850002.0
2007-02-05 08:15:00,1.96333,1.96389,1.96333,1.96381,306300000.0
2007-02-05 08:20:00,1.96387,1.96387,1.96332,1.96339,136999999.0
2007-02-05 08:25:00,1.96328,1.96335,1.96277,1.96279,294799998.0
2007-02-05 08:30:00,1.96281,1.96306,1.9627,1.96292,240650002.0
2007-02-05 08:35:00,1.96291,1.96354,1.96275,1.9635,293199998.0
2007-02-05 08:40:00,1.96347,1.96427,1.96338,1.9642,320200002.0
2007-02-05 08:45:00,1.96423,1.96423,1.96295,1.96295,206499999.0
2007-02-05 08:50:00,1.96299,1.9636,1.96296,1.96343,360299997.0
2007-02-05 08:55:00,1.96332,1.96417,1.96301,1.96417,296499998.0
2007-02-05 09:00:00,1.96415,1.96415,1.96333,1.96395,348700004.0
2007-02-05 09:05:00,1.96398,1.96423,1.96391,1.96405,405399998.0
2007-02-05 09:10:00,1.9641,1.96415,1.96357,1.96379,332400002.0
2007-02-05 09:15:00,1.96366,1.9639,1.96362,1.96388,314099997.0
2007-02-05 09:20:00,1.96388,1.96429,1.96382,1.96423,267400001.0
2007-02-05 09:25:00,1.96421,1.96464,1.96416,1.96457,340900003.0
2007-02-05 09:30:00,1.9647,1.96538,1.96468,1.96469,327000001.0
2007-02-05 09:35:00,1.96465,1.96514,1.96463,1.9651,325399996.0
2007-02-05 09:40:00,1.96501,1.96506,1.96468,1.96474,337700000.0
2007-02-05 09:45:00,1.96476,1.96512,1.96469,1.96506,320899999.0
2007-02-05 09:50:00,1.96515,1.96638,1.96515,1.96638,261999998.0
2007-02-05 09:55:00,1.96641,1.96641,1.96564,1.96574,241699999.0
2007-02-05 10:00:00,1.96568,1.96658,1.96565,1.96609,241699998.0
2007-02-05 10:05:00,1.96608,1.96618,1.96579,1.96618,268499999.0
2007-02-05 10:10:00,1.96615,1.96615,1.96578,1.96583,348700002.0
2007-02-05 10:15:00,1.96578,1.96584,1.9656,1.9657,202200001.0
2007-02-05 10:20:00,1.96559,1.96559,1.96519,1.9653,310999999.0
2007-02-05 10:25:00,1.96529,1.96624,1.96529,1.96607,229800001.0
2007-02-05 10:30:00,1.96619,1.96662,1.96619,1.96656,281399998.0
2007-02-05 10:35:00,1.96634,1.96637,1.96592,1.96603,405000001.0
2007-02-05 10:40:00,1.96609,1.96614,1.9653,1.96533,326699999.0
2007-02-05 10:45:00,1.96527,1.96553,1.96523,1.96543,338850002.0
2007-02-05 10:50:00,1.96552,1.96558,1.9651,1.96515,316200001.0
2007-02-05 10:55:00,1.96509,1.96509,1.9642,1.96444,588799997.0
2007-02-05 11:00:00,1.96459,1.96468,1.96424,1.96424,333499999.0
2007-02-05 11:05:00,1.96425,1.96435,1.96358,1.96403,339899997.0
2007-02-05 11:10:00,1.96409,1.96422,1.96393,1.96406,443700001.0
2007-02-05 11:15:00,1.96405,1.96405,1.96283,1.96303,208346992.0
2007-02-05 11:20:00,1.96305,1.96306,1.96267,1.96306,329799998.0
2007-02-05 11:25:00,1.96302,1.96349,1.96294,1.96328,294899999.0
2007-02-05 11:30:00,1.96307,1.96307,1.96172,1.96179,340200002.0
2007-02-05 11:35:00,1.96175,1.96209,1.96082,1.96082,355100000.0
2007-02-05 11:40:00,1.96069,1.96071,1.95974,1.96034,345100002.0
2007-02-05 11:45:00,1.96041,1.96041,1.95897,1.95915,469800000.0
2007-02-05 11:50:00,1.95908,1.95919,1.95815,1.95892,389870002.0
2007-02-05 11:55:00,1.95888,1.95924,1.95869,1.95924,400700001.0
2007-02-05 12:00:00,1.95931,1.9595,1.95902,1.95915,331499999.0
2007-02-05 12:05:00,1.95923,1.95927,1.95895,1.959,279199998.0
2007-02-05 12:10:00,1.95899,1.9591,1.95836,1.9584,318000003.0
2007-02-05 12:15:00,1.95827,1.9583,1.95772,1.95806,305399999.0
2007-02-05 12:20:00,1.9583,1.95869,1.958,1.958,350999996.0
2007-02-05 12:25:00,1.95793,1.95851,1.95778,1.95848,360300001.0
2007-02-05 12:30:00,1.95843,1.95858,1.95803,1.95803,282400000.0
2007-02-05 12:35:00,1.95809,1.95809,1.95738,1.95763,198400002.0
2007-02-05 12:40:00,1.95767,1.95767,1.95677,1.95727,297499999.0
2007-02-05 12:45:00,1.95726,1.95739,1.95699,1.95728,240300000.0
2007-02-05 12:50:00,1.95736,1.95775,1.95703,1.9576,407499998.0
2007-02-05 12:55:00,1.95763,1.95771,1.95619,1.9562,210900002.0
2007-02-05 13:00:00,1.95626,1.95738,1.95615,1.95732,336600001.0
2007-02-05 13:05:00,1.95718,1.95728,1.95694,1.95726,366400001.0
2007-02-05 13:10:00,1.95727,1.95783,1.9572,1.9578,291400003.0
2007-02-05 13:15:00,1.95787,1.9591,1.95786,1.9591,320400000.0
2007-02-05 13:20:00,1.95903,1.95911,1.95855,1.95868,274600003.0
2007-02-05 13:25:00,1.95863,1.95863,1.95807,1.95818,413700000.0
2007-02-05 13:30:00,1.95816,1.95823,1.95765,1.95765,336199998.0
2007-02-05 13:35:00,1.95756,1.95791,1.95745,1.95745,365399997.0
2007-02-05 13:40:00,1.95749,1.9576,1.95698,1.95705,322300003.0
2007-02-05 13:45:00,1.95694,1.95711,1.95683,1.95703,350000000.0
2007-02-05 13:50:00,1.95707,1.95711,1.95658,1.9566,275500002.0
2007-02-05 13:55:00,1.95665,1.95709,1.95665,1.95695,289900003.0
2007-02-05 14:00:00,1.95691,1.95708,1.95673,1.95697,265100001.0
2007-02-05 14:05:00,1.9569,1.95712,1.9566,1.95694,180200000.0
2007-02-05 14:10:00,1.95694,1.95702,1.95655,1.95656,421599999.0
2007-02-05 14:15:00,1.95649,1.9567,1.95592,1.95592,297900000.0
2007-02-05 14:20:00,1.95583,1.95608,1.95546,1.95594,327099998.0
2007-02-05 14:25:00,1.95606,1.95648,1.95606,1.9563,425700001.0
2007-02-05 14:30:00,1.95638,1.95647,1.956,1.95647,268499999.0
2007-02-05 14:35:00,1.95645,1.95706,1.95627,1.95627,307500001.0
2007-02-05 14:40:00,1.95626,1.95663,1.95626,1.95657,216299997.0
2007-02-05 14:45:00,1.95647,1.95658,1.95637,1.95639,343850001.0
2007-02-05 14:50:00,1.95654,1.95701,1.95643,1.95675,338599998.0
2007-02-05 14:55:00,1.95677,1.95779,1.95677,1.95772,255299999.0
2007-02-05 15:00:00,1.95761,1.95761,1.95651,1.95656,295199998.0
2007-02-05 15:05:00,1.9564,1.95652,1.9556,1.9559,355999997.0
2007-02-05 15:10:00,1.95605,1.95639,1.95549,1.95554,284900001.0
2007-02-05 15:15:00,1.95535,1.9562,1.95535,1.95595,416100002.0
2007-02-05 15:20:00,1.95597,1.956,1.95363,1.95406,270899998.0
2007-02-05 15:25:00,1.95404,1.95436,1.95398,1.95417,298600000.0
2007-02-05 15:30:00,1.9541,1.95513,1.95397,1.95513,377500001.0
2007-02-05 15:35:00,1.95523,1.95604,1.95511,1.95577,214100001.0
2007-02-05 15:40:00,1.95573,1.95585,1.9553,1.9553,381700000.0
2007-02-05 15:45:00,1.95525,1.95525,1.95492,1.95506,375700002.0
2007-02-05 15:50:00,1.95507,1.95629,1.95501,1.9561,316600005.0
2007-02-05 15:55:00,1.9562,1.95663,1.95598,1.95653,315150000.0
2007-02-05 16:00:00,1.95669,1.95704,1.95669,1.95689,364999999.0
2007-02-05 16:05:00,1.95688,1.95688,1.95611,1.95628,331100002.0
2007-02-05 16:10:00,1.9562,1.95639,1.95574,1.95574,333999999.0
2007-02-05 16:15:00,1.95566,1.95603,1.95509,1.95524,358700001.0
2007-02-05 16:20:00,1.95516,1.95668,1.95492,1.95631,210000001.0
2007-02-05 16:25:00,1.95634,1.95672,1.95615,1.95647,401300001.0
2007-02-05 16:30:00,1.95627,1.95668,1.95615,1.95653,278700002.0
2007-02-05 16:35:00,1.95657,1.95659,1.95579,1.95594,356299999.0
2007-02-05 16:40:00,1.95602,1.95657,1.95602,1.95657,316999998.0
2007-02-05 16:45:00,1.95657,1.95723,1.9565,1.95721,386999997.0
2007-02-05 16:50:00,1.95711,1.95716,1.95654,1.95683,365800002.0
2007-02-05 16:55:00,1.9569,1.95691,1.95615,1.95617,343000001.0
2007-02-05 17:00:00,1.95587,1.95641,1.95514,1.95602,350946995.0
2007-02-05 17:05:00,1.95609,1.95751,1.95603,1.95751,221900001.0
2007-02-05 17:10:00,1.9577,1.95774,1.9571,1.95719,357599999.0
2007-02-05 17:15:00,1.95726,1.95808,1.95726,1.95788,371700003.0
2007-02-05 17:20:00,1.95782,1.95856,1.95748,1.95818,336499998.0
2007-02-05 17:25:00,1.95823,1.95884,1.95812,1.95884,356300003.0
2007-02-05 17:30:00,1.95877,1.95913,1.95865,1.95865,253200001.0
2007-02-05 17:35:00,1.95855,1.95855,1.95813,1.95855,270900000.0
2007-02-05 17:40:00,1.95861,1.95876,1.95849,1.95876,388399998.0
2007-02-05 17:45:00,1.95886,1.96127,1.95886,1.96127,245200001.0
2007-02-05 17:50:00,1.96122,1.96126,1.96008,1.96048,348299997.0
2007-02-05 17:55:00,1.96057,1.96057,1.95964,1.95992,364299998.0
2007-02-05 18:00:00,1.95989,1.95989,1.95858,1.95878,4424319992.0
2007-02-05 18:05:00,1.95876,1.95913,1.95872,1.9591,5087299995.0
2007-02-05 18:10:00,1.9591,1.9591,1.95852,1.9588,3423669984.0
2007-02-05 18:15:00,1.95887,1.95948,1.95879,1.95936,3514899986.0
2007-02-05 18:20:00,1.95939,1.95988,1.95927,1.95988,3357700000.0
2007-02-05 18:25:00,1.95995,1.96024,1.95991,1.96015,3009220001.0
2007-02-05 18:30:00,1.96019,1.96093,1.96019,1.96022,2826899995.0
2007-02-05 18:35:00,1.96024,1.96042,1.95985,1.96016,931499998.0
2007-02-05 18:40:00,1.96021,1.96021,1.95984,1.96003,1473500003.0
2007-02-05 18:45:00,1.96015,1.96016,1.95989,1.96003,1039400000.0
2007-02-05 18:50:00,1.96007,1.96008,1.95967,1.95967,1937969997.0
2007-02-05 18:55:00,1.9597,1.95987,1.95962,1.95971,2467099990.0
2007-02-05 19:00:00,1.9597,1.96,1.95965,1.95995,1643200005.0
2007-02-05 19:05:00,1.95997,1.96009,1.95974,1.95985,2126400000.0
2007-02-05 19:10:00,1.95973,1.95996,1.9596,1.95985,1491599996.0
2007-02-05 19:15:00,1.95997,1.96006,1.95966,1.95982,1185100001.0
2007-02-05 19:20:00,1.95975,1.95988,1.95954,1.95983,1541300000.0
2007-02-05 19:25:00,1.95983,1.96007,1.95971,1.96007,1597399999.0
2007-02-05 19:30:00,1.96011,1.96039,1.95993,1.9602,1528799998.0
2007-02-05 19:35:00,1.96021,1.9603,1.95994,1.96019,1192750004.0
2007-02-05 19:40:00,1.96012,1.96031,1.96006,1.9601,1411699993.0
2007-02-05 19:45:00,1.96011,1.96021,1.96001,1.96015,1068899997.0
2007-02-05 19:50:00,1.96012,1.96012,1.9599,1.95997,922699995.0
2007-02-05 19:55:00,1.9599,1.96016,1.9599,1.95993,1196499993.0
2007-02-05 20:00:00,1.9599,1.96019,1.95986,1.96006,999700001.0
2007-02-05 20:05:00,1.96004,1.96011,1.95897,1.9591,925600003.0
2007-02-05 20:10:00,1.95905,1.95925,1.95887,1.95902,1101300002.0
2007-02-05 20:15:00,1.95895,1.959,1.95858,1.95877,965550005.0
2007-02-05 20:20:00,1.9586,1.95895,1.9586,1.95895,1142950009.0
2007-02-05 20:25:00,1.95895,1.95895,1.95862,1.9588,1899600004.0
2007-02-05 20:30:00,1.95877,1.95888,1.95865,1.9588,2563399992.0
2007-02-05 20:35:00,1.95882,1.95895,1.95871,1.9588,938799995.0
2007-02-05 20:40:00,1.95879,1.95885,1.9586,1.95873,1002300000.0
2007-02-05 20:45:00,1.95875,1.9593,1.9587,1.95929,923899996.0
2007-02-05 20:50:00,1.95928,1.95958,1.95913,1.95937,1763600003.0
2007-02-05 20:55:00,1.95948,1.95963,1.95907,1.95941,2104199996.0
2007-02-05 21:00:00,1.95942,1.95948,1.95925,1.95942,1310900000.0
2007-02-05 21:05:00,1.9594,1.95947,1.95924,1.9593,639970002.0
2007-02-05 21:10:00,1.95933,1.95933,1.95827,1.95832,812900006.0
2007-02-05 21:15:00,1.95839,1.9589,1.95833,1.95876,688800000.0
2007-02-05 21:20:00,1.95875,1.95875,1.95843,1.95857,882200000.0
2007-02-05 21:25:00,1.95861,1.9591,1.95861,1.95906,584200000.0
2007-02-05 21:30:00,1.95906,1.95931,1.95903,1.95915,831699997.0
2007-02-05 21:35:00,1.95918,1.96001,1.95916,1.95994,571600003.0
2007-02-05 21:40:00,1.95984,1.96021,1.95981,1.96003,601799993.0
2007-02-05 21:45:00,1.96004,1.96054,1.96004,1.96037,585350002.0
2007-02-05 21:50:00,1.96038,1.96038,1.95996,1.96006,474900003.0
2007-02-05 21:55:00,1.96009,1.96024,1.9593,1.9593,769449997.0
2007-02-05 22:00:00,1.95939,1.95964,1.95931,1.95957,755699999.0
2007-02-05 22:05:00,1.95962,1.95969,1.95952,1.95958,278400000.0
2007-02-05 22:10:00,1.95957,1.9596,1.95937,1.9596,432300001.0
2007-02-05 22:15:00,1.95969,1.95997,1.95957,1.9598,754200002.0
2007-02-05 22:20:00,1.95979,1.95979,1.95956,1.95965,678899998.0
2007-02-05 22:25:00,1.95973,1.9599,1.9596,1.95965,634000003.0
2007-02-05 22:30:00,1.95967,1.9598,1.95957,1.9596,578599997.0
2007-02-05 22:35:00,1.95965,1.95979,1.95963,1.95979,342699998.0
2007-02-05 22:40:00,1.95979,1.95991,1.95943,1.95948,387700001.0
2007-02-05 22:45:00,1.95949,1.95976,1.95949,1.95962,303499999.0
2007-02-05 22:50:00,1.95967,1.95981,1.95945,1.95963,200300000.0
2007-02-05 22:55:00,1.95965,1.95981,1.95948,1.95963,341799998.0
2007-02-05 23:00:00,1.9596,1.95982,1.95945,1.95973,248800002.0
2007-02-05 23:05:00,1.95967,1.95975,1.9596,1.95963,291700002.0
2007-02-05 23:10:00,1.95962,1.95973,1.95955,1.95968,356500001.0
2007-02-05 23:15:00,1.95962,1.95978,1.95945,1.95952,368100003.0
2007-02-05 23:20:00,1.9597,1.95981,1.95939,1.95972,334800001.0
2007-02-05 23:25:00,1.95965,1.96003,1.95965,1.95989,278100002.0
2007-02-05 23:30:00,1.95993,1.96029,1.95982,1.96019,301199998.0
2007-02-05 23:35:00,1.96015,1.96027,1.96015,1.96025,134600002.0
2007-02-05 23:40:00,1.96025,1.96034,1.96014,1.96014,148999999.0
2007-02-05 23:45:00,1.96013,1.96025,1.95988,1.95988,266600000.0
2007-02-05 23:50:00,1.95993,1.96002,1.95987,1.95988,211899997.0
2007-02-05 23:55:00,1.95992,1.96027,1.95985,1.96017,197999999.0
2007-02-06 00:00:00,1.96007,1.96089,1.95994,1.96088,303999999.0
2007-02-06 00:05:00,1.96095,1.96095,1.96044,1.9605,173800002.0
2007-02-06 00:10:00,1.96054,1.96069,1.96032,1.96068,378899999.0
2007-02-06 00:15:00,1.9607,1.96095,1.96058,1.96065,193900000.0
2007-02-06 00:20:00,1.96069,1.96076,1.95986,1.95986,124899999.0
2007-02-06 00:25:00,1.95973,1.96011,1.95963,1.95984,320199998.0
2007-02-06 00:30:00,1.95968,1.96019,1.95957,1.96018,143599998.0
2007-02-06 00:35:00,1.96015,1.96015,1.9595,1.9595,184500001.0
2007-02-06 00:40:00,1.95962,1.95987,1.95961,1.95968,231500002.0
2007-02-06 00:45:00,1.95955,1.95969,1.95936,1.95955,307100003.0
2007-02-06 00:50:00,1.95934,1.96002,1.95927,1.95994,168599999.0
2007-02-06 00:55:00,1.95996,1.96007,1.95972,1.95982,301970000.0
2007-02-06 01:00:00,1.95981,1.95997,1.95971,1.95987,295100000.0
2007-02-06 01:05:00,1.95998,1.9603,1.95991,1.9602,276900002.0
2007-02-06 01:10:00,1.95988,1.96016,1.95968,1.96009,407399998.0
2007-02-06 01:15:00,1.95995,1.95995,1.95946,1.95967,263300000.0
2007-02-06 01:20:00,1.95981,1.95994,1.95968,1.95972,197000001.0
2007-02-06 01:25:00,1.95962,1.9599,1.95946,1.9599,269000000.0
2007-02-06 01:30:00,1.95963,1.95995,1.95947,1.95956,260199997.0
2007-02-06 01:35:00,1.95946,1.95985,1.95936,1.95973,256300002.0
2007-02-06 01:40:00,1.9598,1.96023,1.95976,1.96005,360000000.0
2007-02-06 01:45:00,1.96015,1.96017,1.95997,1.96017,208299999.0
2007-02-06 01:50:00,1.96029,1.96044,1.96016,1.96016,207000002.0
2007-02-06 01:55:00,1.96006,1.96053,1.95998,1.96051,283800000.0
2007-02-06 02:00:00,1.96053,1.96089,1.96053,1.96062,212399998.0
2007-02-06 02:05:00,1.96055,1.96055,1.95991,1.95991,297399998.0
2007-02-06 02:10:00,1.95992,1.96051,1.95992,1.96047,337999999.0
2007-02-06 02:15:00,1.9605,1.96064,1.96029,1.96043,221000000.0
2007-02-06 02:20:00,1.96045,1.96045,1.9603,1.96038,242700002.0
2007-02-06 02:25:00,1.96031,1.96091,1.96031,1.96086,423799997.0
2007-02-06 02:30:00,1.96088,1.96123,1.96072,1.96099,200300001.0
2007-02-06 02:35:00,1.96103,1.96147,1.96088,1.96147,300499999.0
2007-02-06 02:40:00,1.96141,1.96143,1.96092,1.96108,296599999.0
2007-02-06 02:45:00,1.96107,1.96107,1.9607,1.9608,340600001.0
2007-02-06 02:50:00,1.96073,1.96092,1.96046,1.96062,329799997.0
2007-02-06 02:55:00,1.96066,1.96104,1.96036,1.96048,375299998.0
2007-02-06 03:00:00,1.9604,1.96064,1.96029,1.96045,286500003.0
2007-02-06 03:05:00,1.96032,1.96083,1.96022,1.96055,250599998.0
2007-02-06 03:10:00,1.96052,1.96102,1.9604,1.96077,136000001.0
2007-02-06 03:15:00,1.96067,1.96101,1.96067,1.96095,171399999.0
2007-02-06 03:20:00,1.96101,1.96101,1.96076,1.96097,93300001.0
2007-02-06 03:25:00,1.961,1.96118,1.96091,1.96112,271100002.0
2007-02-06 03:30:00,1.96117,1.96128,1.96097,1.96127,130299999.0
2007-02-06 03:35:00,1.96148,1.9616,1.96123,1.96137,299099998.0
2007-02-06 03:40:00,1.96151,1.96157,1.9613,1.9614,181300001.0
2007-02-06 03:45:00,1.96138,1.96145,1.96125,1.96145,230700001.0
2007-02-06 03:50:00,1.9614,1.96148,1.96102,1.96112,240099999.0
2007-02-06 03:55:00,1.9612,1.96134,1.96086,1.96106,289500000.0
2007-02-06 04:00:00,1.96108,1.96123,1.9609,1.9609,256099999.0
2007-02-06 04:05:00,1.96093,1.96095,1.9607,1.9609,290600001.0
2007-02-06 04:10:00,1.96085,1.96092,1.96072,1.96072,273899999.0
2007-02-06 04:15:00,1.96088,1.96107,1.96073,1.96079,331600001.0
2007-02-06 04:20:00,1.9608,1.96108,1.96076,1.96082,307299997.0
2007-02-06 04:25:00,1.96083,1.961,1.96073,1.96084,440400000.0
2007-02-06 04:30:00,1.96078,1.96085,1.96062,1.9608,215799998.0
2007-02-06 04:35:00,1.96075,1.96085,1.96069,1.9608,208799999.0
2007-02-06 04:40:00,1.96086,1.96095,1.96072,1.96076,265000002.0
2007-02-06 04:45:00,1.96084,1.96102,1.96081,1.96098,279299999.0
2007-02-06 04:50:00,1.9609,1.96095,1.96031,1.96095,182299998.0
2007-02-06 04:55:00,1.961,1.96115,1.96087,1.96113,211800000.0
2007-02-06 05:00:00,1.96117,1.96129,1.96104,1.9612,301399999.0
2007-02-06 05:05:00,1.96118,1.96118,1.96096,1.9611,151200002.0
2007-02-06 05:10:00,1.96113,1.96113,1.96098,1.961,206900000.0
2007-02-06 05:15:00,1.96088,1.96094,1.96071,1.9609,235800002.0
2007-02-06 05:20:00,1.96084,1.96095,1.96061,1.9609,278100000.0
2007-02-06 05:25:00,1.9609,1.961,1.96088,1.96098,337399998.0
2007-02-06 05:30:00,1.96097,1.96102,1.9607,1.96088,308399999.0
2007-02-06 05:35:00,1.96076,1.96096,1.96062,1.96087,204600001.0
2007-02-06 05:40:00,1.96097,1.96111,1.96085,1.9609,275099999.0
2007-02-06 05:45:00,1.96092,1.96104,1.96059,1.96093,296000000.0
2007-02-06 05:50:00,1.96097,1.96105,1.96084,1.96096,127499998.0
2007-02-06 05:55:00,1.96092,1.96115,1.96082,1.96088,213000000.0
2007-02-06 06:00:00,1.96113,1.96116,1.96091,1.96095,167200001.0
2007-02-06 06:05:00,1.96078,1.96103,1.96073,1.96098,292799999.0
2007-02-06 06:10:00,1.961,1.9611,1.9608,1.96091,251899999.0
2007-02-06 06:15:00,1.96092,1.96108,1.96069,1.96082,318799997.0
2007-02-06 06:20:00,1.96098,1.96099,1.9606,1.9609,284599998.0
2007-02-06 06:25:00,1.96093,1.96093,1.96043,1.96077,190099998.0
2007-02-06 06:30:00,1.9607,1.96075,1.96026,1.96055,293299998.0
2007-02-06 06:35:00,1.9606,1.96065,1.9604,1.96053,125600000.0
2007-02-06 06:40:00,1.96051,1.96051,1.96009,1.96038,268699998.0
2007-02-06 06:45:00,1.96038,1.9606,1.95997,1.96055,260100000.0
2007-02-06 06:50:00,1.9605,1.96063,1.96029,1.96063,256000003.0
2007-02-06 06:55:00,1.9606,1.9606,1.96006,1.9604,186499997.0
2007-02-06 07:00:00,1.96057,1.96062,1.96031,1.9605,252499999.0
2007-02-06 07:05:00,1.96039,1.96057,1.96017,1.96045,412800003.0
2007-02-06 07:10:00,1.9605,1.96065,1.96011,1.96043,324899999.0
2007-02-06 07:15:00,1.96018,1.96052,1.96004,1.96037,242399999.0
2007-02-06 07:20:00,1.96038,1.96044,1.95985,1.9599,262699999.0
2007-02-06 07:25:00,1.95988,1.96019,1.95976,1.96009,277099998.0
2007-02-06 07:30:00,1.96015,1.96019,1.95995,1.9601,340999996.0
2007-02-06 07:35:00,1.96012,1.96012,1.95964,1.95964,137300000.0
2007-02-06 07:40:00,1.95953,1.9596,1.95917,1.9596,235599997.0
2007-02-06 07:45:00,1.95942,1.95948,1.95922,1.95945,232700001.0
2007-02-06 07:50:00,1.95938,1.95949,1.9593,1.95931,147600002.0
2007-02-06 07:55:00,1.95931,1.95947,1.95919,1.95943,191199998.0
2007-02-06 08:00:00,1.95941,1.95942,1.95913,1.95942,345000001.0
2007-02-06 08:05:00,1.95947,1.95947,1.9591,1.95943,268050001.0
2007-02-06 08:10:00,1.95939,1.95939,1.95882,1.95917,312250001.0
2007-02-06 08:15:00,1.95928,1.95942,1.95914,1.95925,312400002.0
2007-02-06 08:20:00,1.95927,1.9593,1.95878,1.95917,300100002.0
2007-02-06 08:25:00,1.95918,1.95924,1.95882,1.95882,442400002.0
2007-02-06 08:30:00,1.9588,1.95903,1.9588,1.95892,188300001.0
2007-02-06 08:35:00,1.95902,1.95942,1.95882,1.95909,139600000.0
2007-02-06 08:40:00,1.95905,1.95919,1.959,1.959,451399999.0
2007-02-06 08:45:00,1.95905,1.95917,1.95878,1.95907,234900000.0
2007-02-06 08:50:00,1.95908,1.95917,1.95892,1.95896,229300000.0
2007-02-06 08:55:00,1.95903,1.95935,1.95902,1.95935,348300001.0
2007-02-06 09:00:00,1.95936,1.96028,1.95925,1.96022,413699999.0
2007-02-06 09:05:00,1.96028,1.96061,1.96024,1.96045,353000002.0
2007-02-06 09:10:00,1.96054,1.96064,1.95933,1.95949,322369997.0
2007-02-06 09:15:00,1.95953,1.95976,1.95935,1.95976,210469998.0
2007-02-06 09:20:00,1.95985,1.96034,1.95985,1.96031,288600001.0
2007-02-06 09:25:00,1.96025,1.96075,1.96025,1.96043,370400000.0
2007-02-06 09:30:00,1.96042,1.96134,1.96042,1.96133,376400001.0
2007-02-06 09:35:00,1.96128,1.96156,1.96121,1.9613,378400002.0
2007-02-06 09:40:00,1.96124,1.9617,1.96124,1.96145,261800002.0
2007-02-06 09:45:00,1.9614,1.9622,1.9614,1.96173,245600000.0
2007-02-06 09:50:00,1.96186,1.96216,1.96138,1.96157,199599999.0
2007-02-06 09:55:00,1.96163,1.9619,1.96148,1.96185,260500001.0
2007-02-06 10:00:00,1.96194,1.96394,1.96194,1.9637,268200000.0
2007-02-06 10:05:00,1.96372,1.96372,1.96257,1.96257,346899998.0
2007-02-06 10:10:00,1.96248,1.96269,1.96235,1.96235,321500000.0
2007-02-06 10:15:00,1.96237,1.96285,1.96229,1.96285,341699998.0
2007-02-06 10:20:00,1.96277,1.96292,1.96227,1.96245,263300001.0
2007-02-06 10:25:00,1.9624,1.96248,1.96205,1.96235,380699996.0
2007-02-06 10:30:00,1.96243,1.96254,1.96225,1.96237,350249999.0
2007-02-06 10:35:00,1.96234,1.96244,1.96211,1.96237,218600000.0
2007-02-06 10:40:00,1.96252,1.96273,1.96218,1.96273,296200000.0
2007-02-06 10:45:00,1.96286,1.96298,1.96229,1.96284,167300002.0
2007-02-06 10:50:00,1.96281,1.96295,1.96238,1.96259,350799998.0
2007-02-06 10:55:00,1.96261,1.96336,1.9624,1.96327,572500003.0
2007-02-06 11:00:00,1.9632,1.9632,1.96224,1.96224,295200002.0
2007-02-06 11:05:00,1.96227,1.96238,1.96127,1.96127,408699999.0
2007-02-06 11:10:00,1.96136,1.96178,1.96133,1.96178,190300000.0
2007-02-06 11:15:00,1.96175,1.96175,1.96149,1.96159,308100002.0
2007-02-06 11:20:00,1.9617,1.96192,1.96167,1.96179,357600002.0
2007-02-06 11:25:00,1.96168,1.96277,1.96162,1.96249,224700000.0
2007-02-06 11:30:00,1.96232,1.96248,1.96194,1.96205,272199999.0
2007-02-06 11:35:00,1.96201,1.96239,1.96194,1.96225,324499999.0
2007-02-06 11:40:00,1.96222,1.96251,1.96222,1.96247,292000003.0
2007-02-06 11:45:00,1.96246,1.96366,1.96243,1.96366,387099995.0
2007-02-06 11:50:00,1.96372,1.9651,1.96372,1.96465,397800001.0
2007-02-06 11:55:00,1.96463,1.96475,1.96409,1.9645,297499999.0
2007-02-06 12:00:00,1.96446,1.96543,1.9644,1.96523,444400003.0
2007-02-06 12:05:00,1.96525,1.96531,1.96496,1.96504,271399999.0
2007-02-06 12:10:00,1.96507,1.96631,1.9649,1.96617,370499999.0
2007-02-06 12:15:00,1.96624,1.96628,1.96565,1.96575,305000000.0
2007-02-06 12:20:00,1.96587,1.96736,1.96579,1.96658,338099999.0
2007-02-06 12:25:00,1.96657,1.96694,1.96638,1.96655,306900003.0
2007-02-06 12:30:00,1.96656,1.96669,1.96649,1.96657,469300002.0
2007-02-06 12:35:00,1.96661,1.96683,1.96601,1.96604,324999999.0
2007-02-06 12:40:00,1.96605,1.96622,1.96591,1.96596,409000003.0
2007-02-06 12:45:00,1.96608,1.96612,1.96549,1.96549,326499997.0
2007-02-06 12:50:00,1.9656,1.96565,1.96508,1.96519,358150001.0
2007-02-06 12:55:00,1.96531,1.9657,1.96531,1.96551,202199999.0
2007-02-06 13:00:00,1.96548,1.96638,1.96533,1.96608,432500001.0
2007-02-06 13:05:00,1.96599,1.96631,1.96591,1.96608,436299998.0
2007-02-06 13:10:00,1.9661,1.96705,1.96602,1.96696,295000001.0
2007-02-06 13:15:00,1.96692,1.96741,1.96661,1.96701,278300000.0
2007-02-06 13:20:00,1.96693,1.96705,1.96635,1.9665,189400001.0
2007-02-06 13:25:00,1.96649,1.96683,1.96641,1.96665,424799998.0
2007-02-06 13:30:00,1.96657,1.96673,1.96655,1.96658,482199998.0
2007-02-06 13:35:00,1.96687,1.96868,1.96687,1.96823,253399999.0
2007-02-06 13:40:00,1.96818,1.96837,1.96803,1.96816,289599998.0
2007-02-06 13:45:00,1.96809,1.9687,1.96803,1.96865,343200003.0
2007-02-06 13:50:00,1.96856,1.96856,1.96764,1.96764,301499999.0
2007-02-06 13:55:00,1.96762,1.96816,1.96752,1.96799,299399999.0
2007-02-06 14:00:00,1.96806,1.96849,1.96795,1.96839,379900003.0
2007-02-06 14:05:00,1.96833,1.96938,1.96833,1.96898,380399999.0
2007-02-06 14:10:00,1.96897,1.96924,1.96879,1.96903,352300000.0
2007-02-06 14:15:00,1.96899,1.9692,1.96892,1.96911,321499999.0
2007-02-06 14:20:00,1.96905,1.96913,1.96848,1.96869,326999999.0
2007-02-06 14:25:00,1.96868,1.96877,1.96802,1.96817,205799999.0
2007-02-06 14:30:00,1.96824,1.96894,1.96799,1.96875,324099999.0
2007-02-06 14:35:00,1.96872,1.96881,1.9683,1.96855,381300000.0
2007-02-06 14:40:00,1.96848,1.96867,1.96831,1.96843,319099998.0
2007-02-06 14:45:00,1.96845,1.96861,1.96835,1.96835,317199999.0
2007-02-06 14:50:00,1.96847,1.96857,1.96816,1.96821,319300002.0
2007-02-06 14:55:00,1.9682,1.96843,1.96796,1.96799,331869997.0
2007-02-06 15:00:00,1.968,1.9681,1.96729,1.96794,228599999.0
2007-02-06 15:05:00,1.96818,1.96925,1.96808,1.96914,349370002.0
2007-02-06 15:10:00,1.96895,1.96935,1.96861,1.96935,334400001.0
2007-02-06 15:15:00,1.96935,1.96992,1.9693,1.96954,407399993.0
2007-02-06 15:20:00,1.96973,1.97047,1.96973,1.96973,408299997.0
2007-02-06 15:25:00,1.9697,1.9697,1.96883,1.96883,271000002.0
2007-02-06 15:30:00,1.96868,1.96913,1.96861,1.9691,360300001.0
2007-02-06 15:35:00,1.96916,1.96916,1.96821,1.96828,357200001.0
2007-02-06 15:40:00,1.96836,1.96836,1.96774,1.96775,387450003.0
2007-02-06 15:45:00,1.96778,1.9678,1.96712,1.96765,327599998.0
2007-02-06 15:50:00,1.96759,1.96777,1.96726,1.96729,304100003.0
2007-02-06 15:55:00,1.96737,1.96751,1.96718,1.96747,347799998.0
2007-02-06 16:00:00,1.96755,1.96771,1.96746,1.96759,327300001.0
2007-02-06 16:05:00,1.96764,1.96771,1.96723,1.96727,224499997.0
2007-02-06 16:10:00,1.96726,1.96762,1.96726,1.96762,274950000.0
2007-02-06 16:15:00,1.96763,1.96811,1.96752,1.96808,411699996.0
2007-02-06 16:20:00,1.96812,1.96849,1.96805,1.96823,282800001.0
2007-02-06 16:25:00,1.96827,1.9686,1.96827,1.96838,148100000.0
2007-02-06 16:30:00,1.96824,1.96888,1.96824,1.96885,276399999.0
2007-02-06 16:35:00,1.96892,1.96893,1.96841,1.96854,357199997.0
2007-02-06 16:40:00,1.96862,1.96898,1.96862,1.96873,318600001.0
2007-02-06 16:45:00,1.96891,1.96928,1.9687,1.96912,310070000.0
2007-02-06 16:50:00,1.96917,1.96925,1.96899,1.96914,337200000.0
2007-02-06 16:55:00,1.96918,1.96929,1.96893,1.96929,342900001.0
2007-02-06 17:00:00,1.96922,1.96923,1.96842,1.96842,312800000.0
2007-02-06 17:05:00,1.96838,1.96838,1.96807,1.96826,251200001.0
2007-02-06 17:10:00,1.96833,1.96847,1.9678,1.96818,437099998.0
2007-02-06 17:15:00,1.96816,1.96835,1.96799,1.96819,390000002.0
2007-02-06 17:20:00,1.96816,1.96819,1.96763,1.96792,233799998.0
2007-02-06 17:25:00,1.968,1.96814,1.96795,1.96801,244399998.0
2007-02-06 17:30:00,1.96789,1.96849,1.96789,1.96842,310300003.0
2007-02-06 17:35:00,1.96847,1.9686,1.96789,1.968,351199999.0
2007-02-06 17:40:00,1.96804,1.96849,1.96755,1.96847,416999998.0
2007-02-06 17:45:00,1.96833,1.96833,1.96787,1.96807,287799998.0
2007-02-06 17:50:00,1.96787,1.96827,1.96766,1.96825,333600001.0
2007-02-06 17:55:00,1.96821,1.96866,1.96815,1.96856,335699999.0
2007-02-06 18:00:00,1.96862,1.96877,1.96831,1.96863,4155749998.0
2007-02-06 18:05:00,1.96866,1.96919,1.96857,1.9687,4946989986.0
2007-02-06 18:10:00,1.9686,1.96861,1.9678,1.96782,3244219997.0
2007-02-06 18:15:00,1.96783,1.9683,1.96768,1.968,3383999991.0
2007-02-06 18:20:00,1.96798,1.96848,1.96794,1.96848,3478619998.0
2007-02-06 18:25:00,1.9685,1.96902,1.9685,1.96887,3240199998.0
2007-02-06 18:30:00,1.96885,1.96942,1.96876,1.96942,2817250010.0
2007-02-06 18:35:00,1.96935,1.9695,1.96917,1.96933,1119499994.0
2007-02-06 18:40:00,1.9693,1.96931,1.96866,1.96911,1336299996.0
2007-02-06 18:45:00,1.9691,1.96937,1.96885,1.96889,981350006.0
2007-02-06 18:50:00,1.96885,1.96912,1.96859,1.96859,1668400006.0
2007-02-06 18:55:00,1.96864,1.96932,1.96857,1.96903,2444570001.0
2007-02-06 19:00:00,1.96915,1.96957,1.96915,1.96943,1441449999.0
2007-02-06 19:05:00,1.96946,1.96986,1.9692,1.9693,1736566987.0
2007-02-06 19:10:00,1.96925,1.96933,1.96903,1.96917,1125100004.0
2007-02-06 19:15:00,1.96911,1.96953,1.96891,1.96945,1377900004.0
2007-02-06 19:20:00,1.96943,1.96962,1.96852,1.96871,1351800004.0
2007-02-06 19:25:00,1.96873,1.96918,1.96851,1.96901,1421900002.0
2007-02-06 19:30:00,1.96899,1.96933,1.96899,1.9692,1541750000.0
2007-02-06 19:35:00,1.96908,1.96913,1.96881,1.96886,1328100007.0
2007-02-06 19:40:00,1.96892,1.96907,1.96871,1.96898,1405099999.0
2007-02-06 19:45:00,1.969,1.96916,1.9689,1.96902,1111499998.0
2007-02-06 19:50:00,1.96904,1.96973,1.96904,1.96958,1054550003.0
2007-02-06 19:55:00,1.9695,1.96973,1.96905,1.96905,1305700000.0
2007-02-06 20:00:00,1.969,1.96946,1.96892,1.96935,830800004.0
2007-02-06 20:05:00,1.96935,1.96962,1.96935,1.96943,948299993.0
2007-02-06 20:10:00,1.96939,1.96951,1.96929,1.96935,839200000.0
2007-02-06 20:15:00,1.96933,1.97029,1.96917,1.97029,844900004.0
2007-02-06 20:20:00,1.97032,1.97166,1.97032,1.97158,995499995.0
2007-02-06 20:25:00,1.97155,1.97197,1.97118,1.97151,1737599999.0
2007-02-06 20:30:00,1.97145,1.97159,1.97047,1.97055,2338549989.0
2007-02-06 20:35:00,1.97054,1.97084,1.97021,1.97032,971499994.0
2007-02-06 20:40:00,1.97032,1.97072,1.97009,1.97048,1048149998.0
2007-02-06 20:45:00,1.97042,1.97051,1.97027,1.97051,815699998.0
2007-02-06 20:50:00,1.97046,1.97057,1.97034,1.97034,2053599995.0
2007-02-06 20:55:00,1.97033,1.97051,1.97022,1.97036,2011099999.0
2007-02-06 21:00:00,1.9704,1.97057,1.97016,1.97052,1464600003.0
2007-02-06 21:05:00,1.9705,1.97063,1.97047,1.97059,652500000.0
2007-02-06 21:10:00,1.97064,1.97093,1.97036,1.97048,819600005.0
2007-02-06 21:15:00,1.97052,1.97075,1.97032,1.97071,665999998.0
2007-02-06 21:20:00,1.97074,1.97093,1.97067,1.97067,825200002.0
2007-02-06 21:25:00,1.97067,1.97072,1.97057,1.9707,445000005.0
2007-02-06 21:30:00,1.97061,1.97061,1.9701,1.9701,774700002.0
2007-02-06 21:35:00,1.97018,1.97034,1.97007,1.97009,552799998.0
2007-02-06 21:40:00,1.97005,1.97018,1.9699,1.96994,557099997.0
2007-02-06 21:45:00,1.96991,1.97003,1.96988,1.96998,561849999.0
2007-02-06 21:50:00,1.96998,1.97023,1.96986,1.97007,380999999.0
2007-02-06 21:55:00,1.97007,1.97039,1.97007,1.97016,838599996.0
2007-02-06 22:00:00,1.97015,1.9703,1.97003,1.97027,945549997.0
2007-02-06 22:05:00,1.97028,1.97089,1.97007,1.97087,405499998.0
2007-02-06 22:10:00,1.97089,1.97101,1.97072,1.97092,433499999.0
2007-02-06 22:15:00,1.97093,1.97111,1.97071,1.97084,640799999.0
2007-02-06 22:20:00,1.9708,1.97091,1.97059,1.97081,551200000.0
2007-02-06 22:25:00,1.97084,1.97116,1.97074,1.97089,685899995.0
2007-02-06 22:30:00,1.97089,1.971,1.97068,1.97079,557200001.0
2007-02-06 22:35:00,1.97085,1.97095,1.97083,1.97085,297100003.0
2007-02-06 22:40:00,1.97089,1.97094,1.97062,1.97065,417446995.0
2007-02-06 22:45:00,1.97064,1.9708,1.97059,1.97072,283600000.0
2007-02-06 22:50:00,1.97077,1.97096,1.97058,1.97085,215800000.0
2007-02-06 22:55:00,1.97087,1.97102,1.9706,1.97065,290970000.0
2007-02-06 23:00:00,1.97054,1.97085,1.97021,1.97083,221900000.0
2007-02-06 23:05:00,1.97071,1.97099,1.97068,1.97077,185399999.0
2007-02-06 23:10:00,1.9707,1.97084,1.97044,1.97071,316100001.0
2007-02-06 23:15:00,1.97068,1.9708,1.97054,1.97058,316500000.0
2007-02-06 23:20:00,1.97067,1.97075,1.97027,1.97065,278100000.0
2007-02-06 23:25:00,1.97069,1.97084,1.9703,1.97062,314100000.0
2007-02-06 23:30:00,1.97057,1.97078,1.97032,1.97032,279800001.0
2007-02-06 23:35:00,1.97029,1.97045,1.97029,1.97042,87999998.0
2007-02-06 23:40:00,1.97047,1.97055,1.97032,1.97037,247600002.0
2007-02-06 23:45:00,1.97032,1.97065,1.97028,1.97054,360999996.0
2007-02-06 23:50:00,1.97063,1.97086,1.9706,1.97071,159069999.0
2007-02-06 23:55:00,1.9708,1.97093,1.97068,1.97093,70200000.0
2007-02-07 00:00:00,1.97073,1.97085,1.97063,1.9708,163000001.0
2007-02-07 00:05:00,1.97085,1.97087,1.97048,1.97079,208999996.0
2007-02-07 00:10:00,1.97092,1.97148,1.97092,1.97138,153000000.0
2007-02-07 00:15:00,1.97138,1.97138,1.97092,1.97118,176500001.0
2007-02-07 00:20:00,1.97111,1.9712,1.97075,1.97102,264199999.0
2007-02-07 00:25:00,1.97097,1.97155,1.97097,1.97137,326200001.0
2007-02-07 00:30:00,1.97127,1.97152,1.9711,1.97145,123100000.0
2007-02-07 00:35:00,1.97135,1.97168,1.97113,1.97168,319299998.0
2007-02-07 00:40:00,1.97173,1.97177,1.97142,1.97158,194900000.0
2007-02-07 00:45:00,1.97159,1.97182,1.97138,1.97148,349399998.0
2007-02-07 00:50:00,1.97125,1.97151,1.97108,1.97113,313899998.0
2007-02-07 00:55:00,1.97105,1.97137,1.97099,1.97103,274500003.0
2007-02-07 01:00:00,1.97089,1.97102,1.97065,1.97095,198500001.0
2007-02-07 01:05:00,1.97103,1.97115,1.9709,1.97102,330000002.0
2007-02-07 01:10:00,1.97115,1.97115,1.97097,1.97101,197600001.0
2007-02-07 01:15:00,1.97095,1.97105,1.97063,1.97063,312000000.0
2007-02-07 01:20:00,1.97058,1.9707,1.97038,1.97062,311000001.0
2007-02-07 01:25:00,1.9706,1.9706,1.97021,1.97021,285600001.0
2007-02-07 01:30:00,1.97029,1.97057,1.97008,1.97057,285099998.0
2007-02-07 01:35:00,1.9705,1.97061,1.97038,1.97045,319700000.0
2007-02-07 01:40:00,1.97049,1.97069,1.97023,1.9706,237100000.0
2007-02-07 01:45:00,1.97065,1.97069,1.97035,1.97063,248869997.0
2007-02-07 01:50:00,1.97075,1.97081,1.97044,1.9707,153600000.0
2007-02-07 01:55:00,1.97082,1.97093,1.97042,1.97068,241799996.0
2007-02-07 02:00:00,1.97073,1.97077,1.97052,1.9706,257800002.0
2007-02-07 02:05:00,1.97055,1.97068,1.97052,1.97066,191000003.0
2007-02-07 02:10:00,1.97065,1.97067,1.97047,1.9706,279700001.0
2007-02-07 02:15:00,1.97063,1.97063,1.97026,1.97045,269099998.0
2007-02-07 02:20:00,1.97045,1.97047,1.97008,1.9702,294499999.0
2007-02-07 02:25:00,1.97015,1.97028,1.97,1.97,304399999.0
2007-02-07 02:30:00,1.96987,1.97007,1.96954,1.96962,204000000.0
2007-02-07 02:35:00,1.96953,1.96964,1.96937,1.96945,357299999.0
2007-02-07 02:40:00,1.96935,1.96946,1.96905,1.96925,278300004.0
2007-02-07 02:45:00,1.96921,1.96926,1.96875,1.96882,356800000.0
2007-02-07 02:50:00,1.96884,1.96925,1.9687,1.96923,188350002.0
2007-02-07 02:55:00,1.96924,1.96942,1.96914,1.96932,287599997.0
2007-02-07 03:00:00,1.96929,1.96929,1.969,1.96918,276900002.0
2007-02-07 03:05:00,1.96916,1.96919,1.96862,1.96865,230600001.0
2007-02-07 03:10:00,1.9686,1.9686,1.96839,1.96844,289399996.0
2007-02-07 03:15:00,1.96856,1.96863,1.96835,1.9685,269999999.0
2007-02-07 03:20:00,1.96862,1.96893,1.96857,1.96893,230300000.0
2007-02-07 03:25:00,1.96894,1.96902,1.96881,1.9689,126599999.0
2007-02-07 03:30:00,1.96887,1.96887,1.96829,1.96829,145300000.0
2007-02-07 03:35:00,1.96837,1.96906,1.96837,1.96905,227199999.0
2007-02-07 03:40:00,1.96922,1.96922,1.96876,1.96893,180700000.0
2007-02-07 03:45:00,1.96888,1.96915,1.96885,1.96915,250200003.0
2007-02-07 03:50:00,1.96921,1.96965,1.96911,1.96957,302900000.0
2007-02-07 03:55:00,1.9696,1.96965,1.96882,1.96918,262300005.0
2007-02-07 04:00:00,1.96915,1.96922,1.96908,1.96908,174299998.0
2007-02-07 04:05:00,1.96908,1.9693,1.96902,1.9693,249800001.0
2007-02-07 04:10:00,1.96933,1.9699,1.96926,1.96968,386300002.0
2007-02-07 04:15:00,1.96982,1.97043,1.96976,1.97012,228999999.0
2007-02-07 04:20:00,1.96995,1.96996,1.96949,1.9696,214600000.0
2007-02-07 04:25:00,1.96954,1.96978,1.96947,1.96955,351899999.0
2007-02-07 04:30:00,1.96962,1.96994,1.9696,1.9699,196399999.0
2007-02-07 04:35:00,1.96958,1.96997,1.96946,1.96981,355699997.0
2007-02-07 04:40:00,1.96963,1.97001,1.96957,1.96976,259199999.0
2007-02-07 04:45:00,1.96991,1.97005,1.96986,1.96994,164800000.0
2007-02-07 04:50:00,1.97006,1.97016,1.96997,1.97012,155099999.0
2007-02-07 04:55:00,1.97013,1.97025,1.97011,1.97017,194499999.0
2007-02-07 05:00:00,1.97019,1.9702,1.96985,1.97017,214099998.0
2007-02-07 05:05:00,1.97028,1.97035,1.97008,1.9701,180400000.0
2007-02-07 05:10:00,1.97008,1.97008,1.96981,1.96997,208900001.0
2007-02-07 05:15:00,1.97003,1.97021,1.96967,1.96995,327899999.0
2007-02-07 05:20:00,1.97002,1.97056,1.96999,1.97051,297500001.0
2007-02-07 05:25:00,1.97045,1.9706,1.9703,1.97046,248950000.0
2007-02-07 05:30:00,1.97044,1.97056,1.97001,1.97042,298499998.0
2007-02-07 05:35:00,1.97048,1.97051,1.97019,1.9702,166200000.0
2007-02-07 05:40:00,1.97045,1.97062,1.9703,1.97057,283099998.0
2007-02-07 05:45:00,1.97063,1.97063,1.97014,1.97048,133300000.0
2007-02-07 05:50:00,1.9705,1.9705,1.9702,1.97028,240300000.0
2007-02-07 05:55:00,1.97019,1.97022,1.96987,1.96999,219900000.0
2007-02-07 06:00:00,1.96998,1.97003,1.96972,1.96972,317000005.0
2007-02-07 06:05:00,1.96977,1.97004,1.9696,1.9699,304899998.0
2007-02-07 06:10:00,1.97002,1.97012,1.96977,1.97,285900001.0
2007-02-07 06:15:00,1.96997,1.97017,1.96987,1.97008,194599999.0
2007-02-07 06:20:00,1.97009,1.97015,1.96988,1.96992,385100001.0
2007-02-07 06:25:00,1.96976,1.97002,1.96956,1.96993,244400002.0
2007-02-07 06:30:00,1.9699,1.96995,1.96982,1.96992,324800000.0
2007-02-07 06:35:00,1.96979,1.97013,1.96978,1.97013,230500002.0
2007-02-07 06:40:00,1.97015,1.97019,1.96994,1.9701,265499999.0
2007-02-07 06:45:00,1.97005,1.97009,1.96956,1.9696,283846994.0
2007-02-07 06:50:00,1.97008,1.97028,1.96965,1.97009,172999998.0
2007-02-07 06:55:00,1.97005,1.97025,1.96995,1.9701,129300001.0
2007-02-07 07:00:00,1.97025,1.97025,1.96997,1.96997,229200000.0
2007-02-07 07:05:00,1.96983,1.96999,1.9698,1.9699,186900001.0
2007-02-07 07:10:00,1.96994,1.97011,1.96992,1.97008,282299999.0
2007-02-07 07:15:00,1.97015,1.97015,1.96985,1.96987,310600001.0
2007-02-07 07:20:00,1.96988,1.9701,1.96985,1.96991,283099998.0
2007-02-07 07:25:00,1.96993,1.97015,1.96965,1.97015,254200003.0
2007-02-07 07:30:00,1.97015,1.97015,1.97001,1.9701,288500001.0
2007-02-07 07:35:00,1.97018,1.97028,1.96992,1.9702,207700000.0
2007-02-07 07:40:00,1.9702,1.97033,1.97004,1.97026,254699999.0
2007-02-07 07:45:00,1.9702,1.97032,1.97015,1.97017,263799996.0
2007-02-07 07:50:00,1.9701,1.97018,1.96999,1.97017,217599995.0
2007-02-07 07:55:00,1.97011,1.97022,1.97002,1.97014,160600001.0
2007-02-07 08:00:00,1.97015,1.97046,1.97015,1.97045,173200000.0
2007-02-07 08:05:00,1.97047,1.97083,1.97033,1.97063,336099998.0
2007-02-07 08:10:00,1.9707,1.97078,1.97054,1.97055,385399999.0
2007-02-07 08:15:00,1.97051,1.97051,1.97012,1.9702,166299999.0
2007-02-07 08:20:00,1.9701,1.9701,1.96935,1.96953,263300000.0
2007-02-07 08:25:00,1.96948,1.96955,1.9693,1.96949,325800000.0
2007-02-07 08:30:00,1.96948,1.96973,1.96944,1.96952,251700002.0
2007-02-07 08:35:00,1.96953,1.96958,1.9693,1.9693,273400002.0
2007-02-07 08:40:00,1.96928,1.96955,1.96921,1.96941,371200000.0
2007-02-07 08:45:00,1.96945,1.96945,1.96885,1.96925,282599997.0
2007-02-07 08:50:00,1.96924,1.96935,1.96899,1.96935,261199997.0
2007-02-07 08:55:00,1.96934,1.96965,1.96933,1.96962,243500000.0
2007-02-07 09:00:00,1.96965,1.96966,1.96943,1.96944,310600000.0
2007-02-07 09:05:00,1.9695,1.96965,1.96929,1.96943,301900000.0
2007-02-07 09:10:00,1.9695,1.96973,1.9693,1.9696,217399998.0
2007-02-07 09:15:00,1.96959,1.97041,1.96947,1.97041,282400000.0
2007-02-07 09:20:00,1.97053,1.97147,1.9704,1.97127,340699999.0
2007-02-07 09:25:00,1.97128,1.97148,1.97115,1.97119,296800000.0
2007-02-07 09:30:00,1.97112,1.97158,1.97094,1.9713,318299997.0
2007-02-07 09:35:00,1.97121,1.97133,1.97106,1.97114,280600000.0
2007-02-07 09:40:00,1.97104,1.97189,1.97071,1.97149,303799999.0
2007-02-07 09:45:00,1.97134,1.97206,1.97126,1.97205,352900002.0
2007-02-07 09:50:00,1.97212,1.97218,1.97076,1.97093,409399999.0
2007-02-07 09:55:00,1.97094,1.97148,1.9707,1.97148,321000001.0
2007-02-07 10:00:00,1.97145,1.97145,1.97096,1.97126,291150001.0
2007-02-07 10:05:00,1.97128,1.97169,1.97122,1.97163,206899999.0
2007-02-07 10:10:00,1.97156,1.97156,1.97111,1.97123,381400002.0
2007-02-07 10:15:00,1.97125,1.9714,1.97102,1.97117,372800002.0
2007-02-07 10:20:00,1.97109,1.97112,1.97056,1.9708,394800001.0
2007-02-07 10:25:00,1.97073,1.97128,1.97073,1.97093,277400001.0
2007-02-07 10:30:00,1.97098,1.97127,1.97095,1.97122,278449998.0
2007-02-07 10:35:00,1.97115,1.97121,1.97077,1.97077,361200006.0
2007-02-07 10:40:00,1.97091,1.97108,1.97061,1.9709,282999995.0
2007-02-07 10:45:00,1.97091,1.97092,1.97069,1.97078,240800001.0
2007-02-07 10:50:00,1.97082,1.97091,1.96939,1.96942,238099997.0
2007-02-07 10:55:00,1.9694,1.96984,1.96925,1.96952,342500001.0
2007-02-07 11:00:00,1.96947,1.96986,1.96924,1.9697,385600003.0
2007-02-07 11:05:00,1.9698,1.96991,1.96945,1.96976,336400001.0
2007-02-07 11:10:00,1.96977,1.97009,1.96937,1.97009,226100001.0
2007-02-07 11:15:00,1.97017,1.97026,1.96992,1.97015,252700000.0
2007-02-07 11:20:00,1.97029,1.9704,1.97005,1.97005,450399997.0
2007-02-07 11:25:00,1.96997,1.97013,1.96963,1.97007,365499997.0
2007-02-07 11:30:00,1.96986,1.96986,1.96732,1.96741,418399997.0
2007-02-07 11:35:00,1.96738,1.96896,1.96737,1.96889,344599996.0
2007-02-07 11:40:00,1.96897,1.96907,1.96841,1.96865,381600000.0
2007-02-07 11:45:00,1.96867,1.96892,1.96846,1.96849,470900007.0
2007-02-07 11:50:00,1.96847,1.96921,1.96843,1.96913,373699997.0
2007-02-07 11:55:00,1.9692,1.9692,1.96867,1.96882,428370000.0
2007-02-07 12:00:00,1.96877,1.96919,1.96865,1.96866,386199999.0
2007-02-07 12:05:00,1.96868,1.96913,1.96861,1.9689,237200001.0
2007-02-07 12:10:00,1.96885,1.96885,1.96851,1.96858,199700002.0
2007-02-07 12:15:00,1.9686,1.96895,1.96839,1.96892,368500000.0
2007-02-07 12:20:00,1.96919,1.97063,1.96913,1.97019,280399998.0
2007-02-07 12:25:00,1.9703,1.97068,1.97006,1.9705,336000000.0
2007-02-07 12:30:00,1.97067,1.97119,1.97019,1.97096,317500002.0
2007-02-07 12:35:00,1.97102,1.97107,1.97051,1.97051,280199999.0
2007-02-07 12:40:00,1.97053,1.97118,1.97053,1.97102,358800002.0
2007-02-07 12:45:00,1.97107,1.97109,1.97016,1.97029,288499999.0
2007-02-07 12:50:00,1.97028,1.97062,1.96986,1.9705,330499997.0
2007-02-07 12:55:00,1.97053,1.97071,1.97034,1.97071,240700001.0
2007-02-07 13:00:00,1.97097,1.97099,1.9705,1.97097,271400001.0
2007-02-07 13:05:00,1.97101,1.97106,1.97058,1.97062,328300000.0
2007-02-07 13:10:00,1.97053,1.9711,1.97053,1.97085,221900001.0
2007-02-07 13:15:00,1.97088,1.97134,1.97086,1.97129,344399998.0
2007-02-07 13:20:00,1.97128,1.9714,1.97101,1.97106,309449997.0
2007-02-07 13:25:00,1.97114,1.97118,1.97063,1.97092,303250002.0
2007-02-07 13:30:00,1.97087,1.97099,1.97064,1.9707,440700000.0
2007-02-07 13:35:00,1.97067,1.97098,1.97067,1.97088,341299997.0
2007-02-07 13:40:00,1.97091,1.97122,1.97069,1.97122,356900001.0
2007-02-07 13:45:00,1.97122,1.97129,1.97088,1.97118,411099999.0
2007-02-07 13:50:00,1.97122,1.97157,1.97116,1.97157,218146994.0
2007-02-07 13:55:00,1.97148,1.97148,1.97113,1.97144,264600003.0
2007-02-07 14:00:00,1.97147,1.97158,1.9713,1.97142,343900001.0
2007-02-07 14:05:00,1.97137,1.97143,1.97121,1.97138,225100000.0
2007-02-07 14:10:00,1.97145,1.97151,1.97108,1.97113,264999999.0
2007-02-07 14:15:00,1.97102,1.97131,1.97099,1.97118,262199998.0
2007-02-07 14:20:00,1.97125,1.97135,1.97104,1.97107,288200000.0
2007-02-07 14:25:00,1.97109,1.97147,1.97109,1.97142,335900000.0
2007-02-07 14:30:00,1.97142,1.97144,1.9711,1.97128,243700001.0
2007-02-07 14:35:00,1.97118,1.97124,1.97078,1.97087,258700003.0
2007-02-07 14:40:00,1.97094,1.97111,1.9708,1.97105,306399998.0
2007-02-07 14:45:00,1.97104,1.97111,1.97089,1.97102,247600000.0
2007-02-07 14:50:00,1.97108,1.9715,1.97106,1.97123,307799997.0
2007-02-07 14:55:00,1.97126,1.97132,1.97105,1.97115,352300001.0
2007-02-07 15:00:00,1.97118,1.97149,1.97118,1.97137,210600001.0
2007-02-07 15:05:00,1.97144,1.97164,1.97126,1.97162,357399998.0
2007-02-07 15:10:00,1.97164,1.97193,1.97155,1.97168,242800002.0
2007-02-07 15:15:00,1.97172,1.97179,1.97103,1.97115,357350001.0
2007-02-07 15:20:00,1.97123,1.97179,1.97123,1.97134,329699997.0
2007-02-07 15:25:00,1.97134,1.97161,1.97116,1.9712,272899998.0
2007-02-07 15:30:00,1.97127,1.97299,1.97103,1.97278,393599999.0
2007-02-07 15:35:00,1.9726,1.97288,1.97181,1.97203,278500002.0
2007-02-07 15:40:00,1.97207,1.97216,1.97146,1.97171,287099999.0
2007-02-07 15:45:00,1.9717,1.972,1.9715,1.97157,315349999.0
2007-02-07 15:50:00,1.97137,1.97177,1.97137,1.97158,475500001.0
2007-02-07 15:55:00,1.97167,1.97167,1.97116,1.97116,289400001.0
2007-02-07 16:00:00,1.97115,1.97161,1.97083,1.97115,302400000.0
2007-02-07 16:05:00,1.97115,1.9712,1.97072,1.97087,210499999.0
2007-02-07 16:10:00,1.97088,1.97107,1.97077,1.97102,352500002.0
2007-02-07 16:15:00,1.97103,1.97131,1.9705,1.9705,331499998.0
2007-02-07 16:20:00,1.97028,1.9709,1.97011,1.9709,266600000.0
2007-02-07 16:25:00,1.97088,1.97108,1.9705,1.9709,440199998.0
2007-02-07 16:30:00,1.97059,1.97099,1.97015,1.97066,436700001.0
2007-02-07 16:35:00,1.97064,1.97112,1.97053,1.97073,363299996.0
2007-02-07 16:40:00,1.97069,1.97105,1.97058,1.97078,382700001.0
2007-02-07 16:45:00,1.97074,1.97152,1.97042,1.97067,408399997.0
2007-02-07 16:50:00,1.97072,1.97083,1.97022,1.97047,342200000.0
2007-02-07 16:55:00,1.97043,1.97057,1.96844,1.96856,302900000.0
2007-02-07 17:00:00,1.96858,1.9695,1.96858,1.96948,415700002.0
2007-02-07 17:05:00,1.96949,1.96962,1.96876,1.96876,321300002.0
2007-02-07 17:10:00,1.96887,1.9694,1.96873,1.96918,319599999.0
2007-02-07 17:15:00,1.969,1.96946,1.96886,1.96944,290699997.0
2007-02-07 17:20:00,1.96951,1.97092,1.96951,1.97024,389600001.0
2007-02-07 17:25:00,1.97021,1.97026,1.96932,1.97002,289899998.0
2007-02-07 17:30:00,1.96999,1.97027,1.96943,1.96943,353070000.0
2007-02-07 17:35:00,1.96944,1.96988,1.96922,1.96942,259400001.0
2007-02-07 17:40:00,1.9694,1.96943,1.96823,1.96854,366800002.0
2007-02-07 17:45:00,1.9685,1.96907,1.96845,1.96896,323699994.0
2007-02-07 17:50:00,1.96893,1.96947,1.96878,1.96935,295699999.0
2007-02-07 17:55:00,1.96933,1.97003,1.96925,1.97003,293099998.0
2007-02-07 18:00:00,1.96991,1.97037,1.96965,1.9702,3946850023.0
2007-02-07 18:05:00,1.9701,1.97065,1.97005,1.97018,4724020013.0
2007-02-07 18:10:00,1.97015,1.9702,1.96931,1.96943,3226600010.0
2007-02-07 18:15:00,1.96945,1.96952,1.96928,1.96937,3551100007.0
2007-02-07 18:20:00,1.96942,1.96975,1.96927,1.96969,3524400001.0
2007-02-07 18:25:00,1.96971,1.97015,1.96937,1.96942,2967849989.0
2007-02-07 18:30:00,1.96937,1.96997,1.96915,1.96973,2933500009.0
2007-02-07 18:35:00,1.96975,1.97012,1.96971,1.96982,1239500004.0
2007-02-07 18:40:00,1.96978,1.96985,1.96905,1.9691,1439099992.0
2007-02-07 18:45:00,1.96909,1.96969,1.96895,1.96964,1069999995.0
2007-02-07 18:50:00,1.9696,1.96972,1.96927,1.96945,1866599998.0
2007-02-07 18:55:00,1.96951,1.96983,1.96941,1.96967,2458119998.0
2007-02-07 19:00:00,1.96967,1.97007,1.96966,1.96995,1511599991.0
2007-02-07 19:05:00,1.96997,1.97006,1.96988,1.96995,2006996996.0
2007-02-07 19:10:00,1.96991,1.96995,1.96967,1.96977,1501299999.0
2007-02-07 19:15:00,1.96973,1.96973,1.96948,1.96957,1314269995.0
2007-02-07 19:20:00,1.96953,1.96973,1.96949,1.96965,1323999999.0
2007-02-07 19:25:00,1.96968,1.96976,1.96926,1.9694,1698300000.0
2007-02-07 19:30:00,1.9694,1.96963,1.96909,1.96949,1502469999.0
2007-02-07 19:35:00,1.96949,1.9697,1.96937,1.96949,1395500003.0
2007-02-07 19:40:00,1.96952,1.96982,1.96944,1.96972,1588849995.0
2007-02-07 19:45:00,1.96973,1.97002,1.96964,1.97002,987800004.0
2007-02-07 19:50:00,1.97002,1.97021,1.96989,1.96998,1068369999.0
2007-02-07 19:55:00,1.9699,1.96992,1.96966,1.96987,1152000002.0
2007-02-07 20:00:00,1.96985,1.96991,1.96947,1.96956,772299999.0
2007-02-07 20:05:00,1.96955,1.96999,1.96953,1.96998,885150000.0
2007-02-07 20:10:00,1.97,1.97014,1.96975,1.96975,1076900003.0
2007-02-07 20:15:00,1.9697,1.9698,1.96957,1.96967,869119996.0
2007-02-07 20:20:00,1.96973,1.96985,1.96965,1.96983,1123770000.0
2007-02-07 20:25:00,1.96984,1.96988,1.9695,1.9695,1695349990.0
2007-02-07 20:30:00,1.96951,1.96961,1.96927,1.96932,2066646998.0
2007-02-07 20:35:00,1.96926,1.96955,1.96913,1.96948,979699999.0
2007-02-07 20:40:00,1.9695,1.96958,1.9694,1.96955,1104049997.0
2007-02-07 20:45:00,1.96953,1.96975,1.96941,1.96971,1006899993.0
2007-02-07 20:50:00,1.96968,1.96974,1.96945,1.96966,1871799998.0
2007-02-07 20:55:00,1.96972,1.97004,1.96972,1.96998,2166100003.0
2007-02-07 21:00:00,1.97,1.97008,1.96984,1.96994,1367550000.0
2007-02-07 21:05:00,1.9699,1.97001,1.96975,1.96975,643299998.0
2007-02-07 21:10:00,1.96973,1.96973,1.96928,1.96932,750870003.0
2007-02-07 21:15:00,1.96932,1.96952,1.96904,1.96945,696999997.0
2007-02-07 21:20:00,1.96943,1.9695,1.96919,1.96922,1005400001.0
2007-02-07 21:25:00,1.96917,1.96945,1.96906,1.96945,621500002.0
2007-02-07 21:30:00,1.9694,1.96954,1.96935,1.96935,768149997.0
2007-02-07 21:35:00,1.96935,1.96935,1.96903,1.96921,548350003.0
2007-02-07 21:40:00,1.96922,1.96925,1.96885,1.96921,685150000.0
2007-02-07 21:45:00,1.9692,1.96956,1.9692,1.96948,685200003.0
2007-02-07 21:50:00,1.96946,1.96946,1.96915,1.96915,521800000.0
2007-02-07 21:55:00,1.96917,1.96933,1.96888,1.96888,892200007.0
2007-02-07 22:00:00,1.96902,1.96911,1.96886,1.969,788500000.0
2007-02-07 22:05:00,1.96898,1.96925,1.96896,1.96918,388999998.0
2007-02-07 22:10:00,1.96917,1.96933,1.96912,1.96912,389099996.0
2007-02-07 22:15:00,1.96913,1.96917,1.96866,1.96883,779849999.0
2007-02-07 22:20:00,1.96883,1.96896,1.96863,1.96873,586700000.0
2007-02-07 22:25:00,1.96877,1.96886,1.96867,1.96867,441199997.0
2007-02-07 22:30:00,1.96868,1.9688,1.96865,1.9687,507799997.0
2007-02-07 22:35:00,1.96887,1.96889,1.96865,1.96879,325900002.0
2007-02-07 22:40:00,1.9688,1.96894,1.96866,1.96883,433799999.0
2007-02-07 22:45:00,1.9689,1.96909,1.96884,1.96903,240499998.0
2007-02-07 22:50:00,1.96912,1.96945,1.96894,1.96936,364800000.0
2007-02-07 22:55:00,1.96943,1.96975,1.96941,1.96965,402400001.0
2007-02-07 23:00:00,1.96961,1.96981,1.96941,1.96975,124300002.0
2007-02-07 23:05:00,1.9697,1.96976,1.96967,1.9697,111500000.0
2007-02-07 23:10:00,1.9697,1.96993,1.9696,1.96993,283699996.0
2007-02-07 23:15:00,1.96988,1.97015,1.96982,1.97,254600000.0
2007-02-07 23:20:00,1.97012,1.97013,1.96975,1.97004,285999999.0
2007-02-07 23:25:00,1.9699,1.97005,1.96979,1.97002,189499999.0
2007-02-07 23:30:00,1.97011,1.9704,1.96992,1.97038,305900000.0
2007-02-07 23:35:00,1.97036,1.97046,1.97006,1.97025,243800001.0
2007-02-07 23:40:00,1.97018,1.97025,1.97004,1.97004,274500002.0
2007-02-07 23:45:00,1.97017,1.97039,1.97005,1.97015,234899999.0
2007-02-07 23:50:00,1.9702,1.97025,1.97011,1.97024,244900003.0
2007-02-07 23:55:00,1.97012,1.97061,1.97012,1.97057,225699998.0
2007-02-08 00:00:00,1.97038,1.97038,1.96962,1.96972,255200000.0
2007-02-08 00:05:00,1.96967,1.97019,1.96959,1.9696,339399997.0
2007-02-08 00:10:00,1.96965,1.96983,1.96957,1.96968,236199999.0
2007-02-08 00:15:00,1.96958,1.96958,1.9694,1.9695,165500000.0
2007-02-08 00:20:00,1.96948,1.96971,1.96947,1.96952,197400000.0
2007-02-08 00:25:00,1.96942,1.96966,1.96942,1.96965,271900001.0
2007-02-08 00:30:00,1.96965,1.96983,1.96951,1.96965,185200000.0
2007-02-08 00:35:00,1.96951,1.97,1.96923,1.96993,170000002.0
2007-02-08 00:40:00,1.97006,1.9701,1.9698,1.97004,194000000.0
2007-02-08 00:45:00,1.97003,1.97009,1.96979,1.97003,304899999.0
2007-02-08 00:50:00,1.97005,1.97005,1.96969,1.96985,254200001.0
2007-02-08 00:55:00,1.9698,1.96997,1.96976,1.9699,292200000.0
2007-02-08 01:00:00,1.9699,1.96999,1.96957,1.9696,239699999.0
2007-02-08 01:05:00,1.96963,1.97037,1.96924,1.97017,255599999.0
2007-02-08 01:10:00,1.97011,1.97043,1.96994,1.97043,300999997.0
2007-02-08 01:15:00,1.9704,1.97045,1.97015,1.97028,257000002.0
2007-02-08 01:20:00,1.9703,1.97065,1.97023,1.97048,257900000.0
2007-02-08 01:25:00,1.97067,1.97101,1.9703,1.9707,206299999.0
2007-02-08 01:30:00,1.97062,1.97129,1.97062,1.97129,247900003.0
2007-02-08 01:35:00,1.97117,1.97117,1.97094,1.9711,208050001.0
2007-02-08 01:40:00,1.97102,1.9713,1.97089,1.97126,147599999.0
2007-02-08 01:45:00,1.97129,1.97137,1.97105,1.97115,216099999.0
2007-02-08 01:50:00,1.97112,1.9712,1.97092,1.97105,317800005.0
2007-02-08 01:55:00,1.971,1.97138,1.9709,1.97102,209200001.0
2007-02-08 02:00:00,1.97103,1.97177,1.97103,1.97125,291299997.0
2007-02-08 02:05:00,1.97118,1.97138,1.97113,1.97119,141600001.0
2007-02-08 02:10:00,1.97124,1.97136,1.97105,1.9713,351700001.0
2007-02-08 02:15:00,1.97129,1.97146,1.97113,1.97126,326300000.0
2007-02-08 02:20:00,1.97121,1.9714,1.97078,1.97092,328899999.0
2007-02-08 02:25:00,1.97098,1.9712,1.97089,1.97091,293100002.0
2007-02-08 02:30:00,1.97074,1.97092,1.9703,1.97065,260999998.0
2007-02-08 02:35:00,1.97074,1.97091,1.97055,1.97082,180700000.0
2007-02-08 02:40:00,1.9708,1.97085,1.97071,1.97085,248000002.0
2007-02-08 02:45:00,1.97082,1.97109,1.97076,1.97092,209700001.0
2007-02-08 02:50:00,1.97093,1.97102,1.97064,1.97099,266899998.0
2007-02-08 02:55:00,1.97083,1.97093,1.97046,1.97046,279400000.0
2007-02-08 03:00:00,1.97037,1.97037,1.97024,1.97024,396899995.0
2007-02-08 03:05:00,1.97017,1.97038,1.96993,1.97003,286599998.0
2007-02-08 03:10:00,1.96997,1.96999,1.96952,1.96974,222700002.0
2007-02-08 03:15:00,1.9697,1.96997,1.96949,1.9696,305300002.0
2007-02-08 03:20:00,1.9696,1.96961,1.96945,1.96955,156599999.0
2007-02-08 03:25:00,1.9695,1.96976,1.96947,1.96963,139700000.0
2007-02-08 03:30:00,1.96965,1.97004,1.9696,1.96983,206699999.0
2007-02-08 03:35:00,1.9699,1.96991,1.96944,1.96948,235199998.0
2007-02-08 03:40:00,1.96957,1.96982,1.96954,1.96972,211200001.0
2007-02-08 03:45:00,1.96966,1.96973,1.96949,1.96967,265999999.0
2007-02-08 03:50:00,1.96953,1.96975,1.96945,1.96947,276200002.0
2007-02-08 03:55:00,1.96952,1.96963,1.96939,1.96953,194500000.0
2007-02-08 04:00:00,1.96948,1.96958,1.96939,1.96958,121399999.0
2007-02-08 04:05:00,1.96936,1.96936,1.96903,1.9691,345800000.0
2007-02-08 04:10:00,1.96912,1.96947,1.96905,1.96929,436799996.0
2007-02-08 04:15:00,1.96939,1.9696,1.96912,1.96923,250549999.0
2007-02-08 04:20:00,1.96929,1.96964,1.96929,1.96948,327499997.0
2007-02-08 04:25:00,1.96965,1.9707,1.96954,1.97044,298400000.0
2007-02-08 04:30:00,1.97039,1.97047,1.96997,1.97022,338400005.0
2007-02-08 04:35:00,1.97015,1.97035,1.97002,1.97011,230199997.0
2007-02-08 04:40:00,1.97009,1.97032,1.97009,1.97014,298700000.0
2007-02-08 04:45:00,1.97008,1.9703,1.9697,1.96978,274300001.0
2007-02-08 04:50:00,1.96983,1.97021,1.96951,1.97013,356999997.0
2007-02-08 04:55:00,1.97023,1.97085,1.97013,1.97054,294399998.0
2007-02-08 05:00:00,1.97069,1.97085,1.97057,1.97067,177699999.0
2007-02-08 05:05:00,1.97075,1.97075,1.97055,1.97058,175099999.0
2007-02-08 05:10:00,1.97065,1.97085,1.97043,1.97085,207199999.0
2007-02-08 05:15:00,1.97093,1.97157,1.97081,1.97153,289000001.0
2007-02-08 05:20:00,1.97144,1.97203,1.97144,1.97168,167600000.0
2007-02-08 05:25:00,1.97165,1.97173,1.97134,1.97141,191399998.0
2007-02-08 05:30:00,1.9714,1.97155,1.97125,1.97155,310499999.0
2007-02-08 05:35:00,1.97143,1.97173,1.97134,1.97147,176100001.0
2007-02-08 05:40:00,1.97152,1.97155,1.97122,1.9713,295100002.0
2007-02-08 05:45:00,1.97133,1.97133,1.97122,1.9713,132100001.0
2007-02-08 05:50:00,1.97135,1.97144,1.97114,1.97126,266399999.0
2007-02-08 05:55:00,1.97123,1.97182,1.97123,1.9715,320099995.0
2007-02-08 06:00:00,1.97154,1.9718,1.97136,1.97177,256250001.0
2007-02-08 06:05:00,1.97167,1.97186,1.97135,1.97142,399099999.0
2007-02-08 06:10:00,1.97143,1.97165,1.97115,1.97147,247300002.0
2007-02-08 06:15:00,1.97157,1.97171,1.9713,1.97165,271000002.0
2007-02-08 06:20:00,1.97167,1.97172,1.97144,1.97158,330099999.0
2007-02-08 06:25:00,1.97162,1.97162,1.97128,1.97133,245799997.0
2007-02-08 06:30:00,1.97143,1.97191,1.97143,1.97184,193899999.0
2007-02-08 06:35:00,1.97201,1.97236,1.972,1.97236,228100001.0
2007-02-08 06:40:00,1.97234,1.9727,1.97234,1.97235,248000001.0
2007-02-08 06:45:00,1.97232,1.97268,1.97226,1.97245,298199997.0
2007-02-08 06:50:00,1.9725,1.97254,1.97218,1.97232,204099997.0
2007-02-08 06:55:00,1.97227,1.97248,1.97227,1.9723,177500001.0
2007-02-08 07:00:00,1.97245,1.97246,1.97213,1.97236,255500001.0
2007-02-08 07:05:00,1.97234,1.97242,1.97207,1.97212,208399999.0
2007-02-08 07:10:00,1.97203,1.97219,1.972,1.97217,378400001.0
2007-02-08 07:15:00,1.97224,1.9723,1.97181,1.97196,291550002.0
2007-02-08 07:20:00,1.97198,1.9722,1.97195,1.97201,376099999.0
2007-02-08 07:25:00,1.97198,1.97201,1.97138,1.97157,495499995.0
2007-02-08 07:30:00,1.97179,1.97195,1.97165,1.9719,197400000.0
2007-02-08 07:35:00,1.972,1.97219,1.9716,1.97186,292250000.0
2007-02-08 07:40:00,1.97182,1.97195,1.97179,1.97195,327000003.0
2007-02-08 07:45:00,1.97195,1.97198,1.97185,1.97195,218000001.0
2007-02-08 07:50:00,1.9719,1.9721,1.9718,1.97192,254700001.0
2007-02-08 07:55:00,1.9721,1.97233,1.97192,1.97233,256200002.0
2007-02-08 08:00:00,1.97245,1.97245,1.97207,1.97207,438500001.0
2007-02-08 08:05:00,1.97205,1.97218,1.9719,1.97217,315300001.0
2007-02-08 08:10:00,1.9721,1.97227,1.97202,1.97225,337399999.0
2007-02-08 08:15:00,1.97225,1.97225,1.972,1.972,199400001.0
2007-02-08 08:20:00,1.97198,1.97212,1.97192,1.97207,253299999.0
2007-02-08 08:25:00,1.972,1.9723,1.97194,1.97207,373799999.0
2007-02-08 08:30:00,1.972,1.97215,1.97186,1.9721,296000001.0
2007-02-08 08:35:00,1.97214,1.97214,1.97165,1.97193,232800000.0
2007-02-08 08:40:00,1.97183,1.97183,1.97127,1.97146,479900001.0
2007-02-08 08:45:00,1.97154,1.97166,1.97118,1.9713,222999999.0
2007-02-08 08:50:00,1.97128,1.9714,1.97069,1.97069,253399999.0
2007-02-08 08:55:00,1.97067,1.97112,1.97035,1.97035,339000002.0
2007-02-08 09:00:00,1.9703,1.97074,1.9703,1.97052,413899999.0
2007-02-08 09:05:00,1.97056,1.97056,1.96956,1.96965,353999998.0
2007-02-08 09:10:00,1.96963,1.97035,1.96934,1.96964,320300001.0
2007-02-08 09:15:00,1.96963,1.97012,1.96963,1.96989,258446994.0
2007-02-08 09:20:00,1.96974,1.9698,1.9694,1.9694,283500001.0
2007-02-08 09:25:00,1.96938,1.96945,1.96902,1.96918,464200000.0
2007-02-08 09:30:00,1.96912,1.96914,1.9675,1.96758,235900000.0
2007-02-08 09:35:00,1.9677,1.96824,1.9677,1.96818,302899998.0
2007-02-08 09:40:00,1.9682,1.96847,1.968,1.9683,491399996.0
2007-02-08 09:45:00,1.9682,1.96848,1.96806,1.96846,324099999.0
2007-02-08 09:50:00,1.96853,1.96903,1.96843,1.9686,256499999.0
2007-02-08 09:55:00,1.96856,1.96877,1.96843,1.96867,259700002.0
2007-02-08 10:00:00,1.96867,1.96941,1.96854,1.9686,312400002.0
2007-02-08 10:05:00,1.96855,1.96862,1.96797,1.96803,238600000.0
2007-02-08 10:10:00,1.96791,1.96803,1.96666,1.9671,217300001.0
2007-02-08 10:15:00,1.96705,1.96718,1.96693,1.96711,324699999.0
2007-02-08 10:20:00,1.96714,1.96748,1.96714,1.96729,430000002.0
2007-02-08 10:25:00,1.96728,1.96809,1.96728,1.96768,354699997.0
2007-02-08 10:30:00,1.96763,1.96763,1.96712,1.9673,305200000.0
2007-02-08 10:35:00,1.96731,1.9674,1.96657,1.9668,243699999.0
2007-02-08 10:40:00,1.96687,1.96689,1.96599,1.96616,362200000.0
2007-02-08 10:45:00,1.96617,1.96629,1.96578,1.96587,352299998.0
2007-02-08 10:50:00,1.966,1.96653,1.966,1.96632,309600002.0
2007-02-08 10:55:00,1.96632,1.96692,1.96614,1.96682,444000000.0
2007-02-08 11:00:00,1.96685,1.96685,1.96611,1.96643,359800000.0
2007-02-08 11:05:00,1.96653,1.96663,1.96606,1.96609,317700000.0
2007-02-08 11:10:00,1.96602,1.96605,1.96568,1.96585,250300001.0
2007-02-08 11:15:00,1.96593,1.96628,1.96587,1.96625,403200004.0
2007-02-08 11:20:00,1.96631,1.9665,1.96615,1.96625,322399997.0
2007-02-08 11:25:00,1.96615,1.96676,1.96615,1.96675,303649997.0
2007-02-08 11:30:00,1.96674,1.9672,1.9663,1.9664,415369997.0
2007-02-08 11:35:00,1.96647,1.9669,1.96647,1.96685,303600003.0
2007-02-08 11:40:00,1.96686,1.96711,1.96633,1.96672,306599999.0
2007-02-08 11:45:00,1.96691,1.9678,1.96691,1.96777,412499996.0
2007-02-08 11:50:00,1.96785,1.96785,1.96716,1.96718,430799996.0
2007-02-08 11:55:00,1.96713,1.96786,1.96712,1.96774,485000001.0
2007-02-08 12:00:00,1.96772,1.96772,1.96739,1.9676,280200001.0
2007-02-08 12:05:00,1.96777,1.9687,1.96765,1.9687,334800000.0
2007-02-08 12:10:00,1.96877,1.96904,1.96845,1.9686,176200000.0
2007-02-08 12:15:00,1.96868,1.96876,1.96819,1.9683,277300000.0
2007-02-08 12:20:00,1.96839,1.96852,1.96793,1.96793,385399998.0
2007-02-08 12:25:00,1.96792,1.96803,1.96773,1.96784,378899995.0
2007-02-08 12:30:00,1.96785,1.9681,1.96769,1.96797,458800003.0
2007-02-08 12:35:00,1.96802,1.96851,1.96802,1.96835,277600001.0
2007-02-08 12:40:00,1.96838,1.96888,1.96823,1.96879,278000001.0
2007-02-08 12:45:00,1.96894,1.96915,1.96868,1.96868,306500000.0
2007-02-08 12:50:00,1.96867,1.96873,1.96842,1.96852,468700000.0
2007-02-08 12:55:00,1.96859,1.96865,1.96787,1.96787,274399999.0
2007-02-08 13:00:00,1.96797,1.96813,1.9679,1.96793,340300002.0
2007-02-08 13:05:00,1.9679,1.9681,1.96769,1.96787,278699999.0
2007-02-08 13:10:00,1.96778,1.96789,1.96718,1.96747,280100001.0
2007-02-08 13:15:00,1.96745,1.96745,1.96718,1.96744,332899996.0
2007-02-08 13:20:00,1.96748,1.96752,1.96713,1.96726,216500002.0
2007-02-08 13:25:00,1.96734,1.96804,1.96727,1.96791,313749999.0
2007-02-08 13:30:00,1.9679,1.96801,1.96773,1.96773,334799999.0
2007-02-08 13:35:00,1.96769,1.96822,1.96763,1.9681,276300003.0
2007-02-08 13:40:00,1.96814,1.96859,1.96796,1.96803,440700000.0
2007-02-08 13:45:00,1.96802,1.97007,1.96802,1.9693,318200000.0
2007-02-08 13:50:00,1.96924,1.96945,1.96881,1.96934,206100002.0
2007-02-08 13:55:00,1.96909,1.96909,1.96744,1.96744,384499997.0
2007-02-08 14:00:00,1.96732,1.96732,1.96507,1.96507,338799999.0
2007-02-08 14:05:00,1.96428,1.9646,1.96349,1.96428,318199999.0
2007-02-08 14:10:00,1.96415,1.96415,1.96295,1.96327,276299998.0
2007-02-08 14:15:00,1.96342,1.96358,1.96115,1.96126,281699998.0
2007-02-08 14:20:00,1.96086,1.96162,1.96008,1.96157,258100001.0
2007-02-08 14:25:00,1.96155,1.96177,1.96101,1.96101,314200001.0
2007-02-08 14:30:00,1.96104,1.96118,1.9607,1.96109,274600000.0
2007-02-08 14:35:00,1.96087,1.96114,1.96027,1.96107,369200001.0
2007-02-08 14:40:00,1.96115,1.96115,1.96023,1.96048,256399999.0
2007-02-08 14:45:00,1.9604,1.9608,1.95888,1.95917,350600001.0
2007-02-08 14:50:00,1.95922,1.95929,1.95859,1.95926,214900002.0
2007-02-08 14:55:00,1.95928,1.95982,1.95926,1.95965,382700000.0
2007-02-08 15:00:00,1.95965,1.95988,1.9594,1.95973,409499999.0
2007-02-08 15:05:00,1.95975,1.9598,1.95809,1.95852,400900001.0
2007-02-08 15:10:00,1.95862,1.95878,1.95842,1.95864,239999998.0
2007-02-08 15:15:00,1.95856,1.95856,1.95774,1.95787,275600000.0
2007-02-08 15:20:00,1.9578,1.95822,1.95757,1.95815,383399996.0
2007-02-08 15:25:00,1.95837,1.9591,1.95816,1.95873,384299999.0
2007-02-08 15:30:00,1.9586,1.95877,1.95812,1.9585,368900002.0
2007-02-08 15:35:00,1.95892,1.96014,1.95821,1.95823,279799998.0
2007-02-08 15:40:00,1.95826,1.95959,1.95814,1.95957,323600001.0
2007-02-08 15:45:00,1.95976,1.95989,1.95901,1.95938,362900000.0
2007-02-08 15:50:00,1.95915,1.95915,1.9569,1.9569,376320001.0
2007-02-08 15:55:00,1.95702,1.9572,1.95676,1.95685,387600000.0
2007-02-08 16:00:00,1.95711,1.95851,1.95711,1.95841,359799999.0
2007-02-08 16:05:00,1.9584,1.95898,1.9583,1.95844,301900000.0
2007-02-08 16:10:00,1.95849,1.95941,1.95849,1.95871,397600005.0
2007-02-08 16:15:00,1.95883,1.95943,1.95872,1.95872,313600002.0
2007-02-08 16:20:00,1.95862,1.95918,1.95856,1.95865,296599996.0
2007-02-08 16:25:00,1.9585,1.95972,1.95845,1.95922,299299998.0
2007-02-08 16:30:00,1.95906,1.95916,1.95798,1.9581,224900001.0
2007-02-08 16:35:00,1.958,1.95838,1.95777,1.9578,334199998.0
2007-02-08 16:40:00,1.95768,1.95816,1.95747,1.95798,313800004.0
2007-02-08 16:45:00,1.95807,1.95844,1.95806,1.95823,361800001.0
2007-02-08 16:50:00,1.95821,1.95847,1.95811,1.95823,303299997.0
2007-02-08 16:55:00,1.95827,1.95829,1.95766,1.958,270700000.0
2007-02-08 17:00:00,1.95784,1.95815,1.95716,1.95732,417299998.0
2007-02-08 17:05:00,1.95744,1.95801,1.95744,1.9577,226200002.0
2007-02-08 17:10:00,1.95767,1.95772,1.95621,1.95636,451100005.0
2007-02-08 17:15:00,1.95617,1.95678,1.95617,1.95661,351350002.0
2007-02-08 17:20:00,1.95665,1.95691,1.95647,1.95668,242400000.0
2007-02-08 17:25:00,1.9566,1.95688,1.95533,1.9555,271400000.0
2007-02-08 17:30:00,1.95555,1.95583,1.95509,1.95509,401199996.0
2007-02-08 17:35:00,1.95503,1.95545,1.95417,1.95538,309100001.0
2007-02-08 17:40:00,1.95572,1.95709,1.95565,1.95651,314000002.0
2007-02-08 17:45:00,1.95657,1.95713,1.95657,1.95705,346099997.0
2007-02-08 17:50:00,1.95703,1.95776,1.95693,1.95768,300200005.0
2007-02-08 17:55:00,1.95758,1.958,1.95723,1.958,386600003.0
2007-02-08 18:00:00,1.95821,1.9588,1.95771,1.9585,4171370003.0
2007-02-08 18:05:00,1.95847,1.95848,1.95751,1.95756,4503170001.0
2007-02-08 18:10:00,1.95747,1.95783,1.95738,1.95778,3582749995.0
2007-02-08 18:15:00,1.95783,1.95814,1.95767,1.95788,3374250009.0
2007-02-08 18:20:00,1.95784,1.95915,1.95775,1.95857,3306770003.0
2007-02-08 18:25:00,1.95848,1.95848,1.95668,1.95745,3047950002.0
2007-02-08 18:30:00,1.95748,1.95772,1.95732,1.9575,3002950001.0
2007-02-08 18:35:00,1.9574,1.95792,1.95704,1.95717,1049700006.0
2007-02-08 18:40:00,1.95718,1.95728,1.9568,1.95718,1341499998.0
2007-02-08 18:45:00,1.95719,1.95744,1.95711,1.95711,824570003.0
2007-02-08 18:50:00,1.95704,1.95723,1.95682,1.95711,1925200000.0
2007-02-08 18:55:00,1.95729,1.95851,1.95703,1.9583,2397599978.0
2007-02-08 19:00:00,1.9583,1.9584,1.95768,1.95777,1577249999.0
2007-02-08 19:05:00,1.95773,1.95778,1.95711,1.95711,1948299995.0
2007-02-08 19:10:00,1.95719,1.9576,1.95705,1.95725,1408599995.0
2007-02-08 19:15:00,1.9573,1.95763,1.95728,1.95753,1296100005.0
2007-02-08 19:20:00,1.9575,1.95781,1.95736,1.95765,1483800003.0
2007-02-08 19:25:00,1.95769,1.95775,1.95736,1.9576,1446899996.0
2007-02-08 19:30:00,1.95753,1.95773,1.95743,1.95768,1802799992.0
2007-02-08 19:35:00,1.95771,1.95784,1.95767,1.95781,1152749995.0
2007-02-08 19:40:00,1.95791,1.95805,1.9578,1.95782,1711999996.0
2007-02-08 19:45:00,1.95782,1.95797,1.95764,1.95767,1017620003.0
2007-02-08 19:50:00,1.95767,1.95774,1.95747,1.95747,1108999997.0
2007-02-08 19:55:00,1.9574,1.95774,1.95739,1.95773,1225150010.0
2007-02-08 20:00:00,1.95785,1.95785,1.95749,1.95756,866199998.0
2007-02-08 20:05:00,1.9575,1.9576,1.95694,1.9576,1112970001.0
2007-02-08 20:10:00,1.95754,1.95763,1.9572,1.9572,988200002.0
2007-02-08 20:15:00,1.9572,1.95729,1.95651,1.95682,1028800007.0
2007-02-08 20:20:00,1.95677,1.95714,1.95663,1.95705,1051899997.0
2007-02-08 20:25:00,1.95697,1.95702,1.9568,1.95686,1843869997.0
2007-02-08 20:30:00,1.95687,1.95729,1.95685,1.9572,2545246994.0
2007-02-08 20:35:00,1.95722,1.95749,1.95706,1.9572,892500002.0
2007-02-08 20:40:00,1.95723,1.95732,1.95694,1.95706,1132799995.0
2007-02-08 20:45:00,1.95703,1.95723,1.95693,1.95715,966099996.0
2007-02-08 20:50:00,1.95712,1.95718,1.9569,1.9569,2010249998.0
2007-02-08 20:55:00,1.95693,1.95719,1.95685,1.95718,2150800007.0
2007-02-08 21:00:00,1.95727,1.9573,1.95701,1.95722,1470899994.0
2007-02-08 21:05:00,1.95722,1.9578,1.95722,1.95777,732900000.0
2007-02-08 21:10:00,1.95784,1.95784,1.95753,1.95762,819649998.0
2007-02-08 21:15:00,1.95767,1.95792,1.95754,1.95792,760900004.0
2007-02-08 21:20:00,1.95798,1.95828,1.95796,1.9582,1008269997.0
2007-02-08 21:25:00,1.95818,1.95818,1.95765,1.95789,457299999.0
2007-02-08 21:30:00,1.95798,1.95802,1.95774,1.95787,834300000.0
2007-02-08 21:35:00,1.9579,1.95807,1.95785,1.95795,503449998.0
2007-02-08 21:40:00,1.95788,1.95812,1.95785,1.95796,515000001.0
2007-02-08 21:45:00,1.95798,1.95817,1.95794,1.95816,515699998.0
2007-02-08 21:50:00,1.9581,1.95822,1.95797,1.95797,385499999.0
2007-02-08 21:55:00,1.95806,1.95825,1.95758,1.95758,772499998.0
2007-02-08 22:00:00,1.95765,1.95804,1.95765,1.95772,911300004.0
2007-02-08 22:05:00,1.95769,1.95795,1.95764,1.95792,421500001.0
2007-02-08 22:10:00,1.9579,1.95799,1.95784,1.95784,366899998.0
2007-02-08 22:15:00,1.95789,1.95795,1.95766,1.9579,870949999.0
2007-02-08 22:20:00,1.95788,1.95789,1.95764,1.95764,684999997.0
2007-02-08 22:25:00,1.95767,1.9581,1.95764,1.95792,603100000.0
2007-02-08 22:30:00,1.95797,1.95812,1.95789,1.958,551599996.0
2007-02-08 22:35:00,1.95792,1.95792,1.95764,1.95779,375500000.0
2007-02-08 22:40:00,1.95776,1.95776,1.95744,1.9577,461100000.0
2007-02-08 22:45:00,1.95774,1.95794,1.95765,1.95778,298000000.0
2007-02-08 22:50:00,1.95781,1.95792,1.95754,1.95765,316000002.0
2007-02-08 22:55:00,1.9577,1.95794,1.95765,1.95768,419899999.0
2007-02-08 23:00:00,1.9577,1.95789,1.95753,1.95778,372399999.0
2007-02-08 23:05:00,1.95774,1.95774,1.95745,1.95766,276099997.0
2007-02-08 23:10:00,1.95764,1.95787,1.95758,1.95785,317499999.0
2007-02-08 23:15:00,1.95782,1.95803,1.9578,1.95785,247900000.0
2007-02-08 23:20:00,1.95802,1.95804,1.95783,1.95804,312799999.0
2007-02-08 23:25:00,1.95792,1.95807,1.95773,1.958,141300000.0
2007-02-08 23:30:00,1.95803,1.95829,1.95795,1.95823,344199998.0
2007-02-08 23:35:00,1.95805,1.95832,1.95805,1.95832,202700003.0
2007-02-08 23:40:00,1.95842,1.95858,1.95822,1.95828,282100001.0
2007-02-08 23:45:00,1.9583,1.95849,1.95808,1.95839,238699997.0
2007-02-08 23:50:00,1.9584,1.95863,1.9583,1.95854,239699999.0
2007-02-08 23:55:00,1.95854,1.95881,1.95854,1.9586,57300000.0
2007-02-09 00:00:00,1.95857,1.95872,1.95845,1.95855,325499999.0
2007-02-09 00:05:00,1.95877,1.95878,1.95855,1.95878,240900003.0
2007-02-09 00:10:00,1.95871,1.95876,1.95852,1.95868,186500002.0
2007-02-09 00:15:00,1.95868,1.95879,1.95841,1.95863,195800001.0
2007-02-09 00:20:00,1.95862,1.95899,1.95852,1.95895,244200001.0
2007-02-09 00:25:00,1.9585,1.95872,1.95845,1.95855,379999997.0
2007-02-09 00:30:00,1.95855,1.95855,1.9583,1.95838,199699996.0
2007-02-09 00:35:00,1.95846,1.95865,1.95819,1.95845,326899999.0
2007-02-09 00:40:00,1.95847,1.95853,1.95817,1.9583,235699998.0
2007-02-09 00:45:00,1.9583,1.9584,1.95813,1.95834,332599998.0
2007-02-09 00:50:00,1.95833,1.95868,1.95824,1.95868,166799999.0
2007-02-09 00:55:00,1.95865,1.95879,1.95841,1.95861,225000000.0
2007-02-09 01:00:00,1.95858,1.9586,1.95824,1.95824,255699997.0
2007-02-09 01:05:00,1.95822,1.95841,1.9581,1.95824,243700000.0
2007-02-09 01:10:00,1.95832,1.95832,1.95794,1.95798,226600000.0
2007-02-09 01:15:00,1.9582,1.9585,1.95788,1.95845,339099997.0
2007-02-09 01:20:00,1.95841,1.95855,1.95829,1.95846,289700001.0
2007-02-09 01:25:00,1.95844,1.95906,1.95841,1.95906,341699994.0
2007-02-09 01:30:00,1.9591,1.95913,1.95884,1.95895,184499999.0
2007-02-09 01:35:00,1.95892,1.95911,1.95883,1.95893,285899996.0
2007-02-09 01:40:00,1.95888,1.95892,1.95877,1.95883,188999999.0
2007-02-09 01:45:00,1.95891,1.95891,1.95858,1.95884,306099997.0
2007-02-09 01:50:00,1.95873,1.95873,1.95821,1.95827,302099998.0
2007-02-09 01:55:00,1.9583,1.95841,1.95797,1.95834,229300001.0
2007-02-09 02:00:00,1.95832,1.95835,1.9582,1.9583,192799999.0
2007-02-09 02:05:00,1.95832,1.95837,1.95768,1.95798,338700001.0
2007-02-09 02:10:00,1.95795,1.95798,1.95776,1.9579,355500006.0
2007-02-09 02:15:00,1.95778,1.95818,1.95754,1.9581,296599998.0
2007-02-09 02:20:00,1.95815,1.95835,1.95793,1.95835,280199999.0
2007-02-09 02:25:00,1.95831,1.95834,1.95802,1.95818,246399998.0
2007-02-09 02:30:00,1.95814,1.95829,1.95787,1.95816,234099997.0
2007-02-09 02:35:00,1.95813,1.95822,1.95791,1.95803,326400002.0
2007-02-09 02:40:00,1.958,1.95805,1.95789,1.95805,274000001.0
2007-02-09 02:45:00,1.95797,1.9581,1.95757,1.95767,265199999.0
2007-02-09 02:50:00,1.9577,1.95817,1.95767,1.95815,320599998.0
2007-02-09 02:55:00,1.95805,1.95814,1.95772,1.95772,282400001.0
2007-02-09 03:00:00,1.95774,1.95785,1.95759,1.9577,292699998.0
2007-02-09 03:05:00,1.95769,1.95773,1.95739,1.95743,352699998.0
2007-02-09 03:10:00,1.95741,1.95758,1.95699,1.95745,318699999.0
2007-02-09 03:15:00,1.95755,1.95757,1.95721,1.95738,350900003.0
2007-02-09 03:20:00,1.95748,1.9576,1.95735,1.95757,252600000.0
2007-02-09 03:25:00,1.95762,1.95845,1.95762,1.95815,347000000.0
2007-02-09 03:30:00,1.95811,1.95811,1.95764,1.95765,164500000.0
2007-02-09 03:35:00,1.9577,1.95775,1.95741,1.95757,379900000.0
2007-02-09 03:40:00,1.95767,1.9579,1.95764,1.95781,216000000.0
2007-02-09 03:45:00,1.95768,1.95778,1.95745,1.95772,306100001.0
2007-02-09 03:50:00,1.95766,1.95806,1.9576,1.95797,319799999.0
2007-02-09 03:55:00,1.958,1.95853,1.95795,1.95853,186300002.0
2007-02-09 04:00:00,1.95848,1.95866,1.95844,1.95853,178600002.0
2007-02-09 04:05:00,1.95846,1.95851,1.95822,1.95847,296600000.0
2007-02-09 04:10:00,1.95845,1.95881,1.95845,1.9585,195600001.0
2007-02-09 04:15:00,1.95857,1.95869,1.95841,1.95849,445800007.0
2007-02-09 04:20:00,1.95842,1.95873,1.95842,1.95869,257000000.0
2007-02-09 04:25:00,1.9587,1.95875,1.95856,1.95873,258899997.0
2007-02-09 04:30:00,1.95872,1.95922,1.95868,1.95922,184300001.0
2007-02-09 04:35:00,1.95915,1.95927,1.95909,1.95912,333220003.0
2007-02-09 04:40:00,1.95918,1.95935,1.95907,1.95927,221000001.0
2007-02-09 04:45:00,1.95931,1.95949,1.95913,1.95935,208999998.0
2007-02-09 04:50:00,1.95932,1.95932,1.95913,1.95915,111399999.0
2007-02-09 04:55:00,1.95903,1.95914,1.95855,1.95863,219699999.0
2007-02-09 05:00:00,1.95865,1.95876,1.95858,1.95865,220100002.0
2007-02-09 05:05:00,1.95861,1.95868,1.95846,1.9585,211500001.0
2007-02-09 05:10:00,1.95855,1.95888,1.95848,1.9588,452699998.0
2007-02-09 05:15:00,1.95885,1.95888,1.95856,1.95869,345299999.0
2007-02-09 05:20:00,1.95864,1.95875,1.95845,1.95861,253100001.0
2007-02-09 05:25:00,1.9587,1.95875,1.95848,1.95857,254800001.0
2007-02-09 05:30:00,1.95858,1.959,1.95853,1.95895,396699998.0
2007-02-09 05:35:00,1.95898,1.95909,1.9587,1.9587,110800000.0
2007-02-09 05:40:00,1.95875,1.95909,1.9586,1.95905,234600001.0
2007-02-09 05:45:00,1.95913,1.95915,1.95877,1.95905,227900002.0
2007-02-09 05:50:00,1.9592,1.95927,1.9589,1.95922,213700002.0
2007-02-09 05:55:00,1.95902,1.95909,1.95878,1.959,270000000.0
2007-02-09 06:00:00,1.95908,1.95915,1.9589,1.95907,238100000.0
2007-02-09 06:05:00,1.95898,1.95998,1.95894,1.95992,237400000.0
2007-02-09 06:10:00,1.95986,1.95986,1.95907,1.95938,220700000.0
2007-02-09 06:15:00,1.95937,1.95941,1.95882,1.95886,319800001.0
2007-02-09 06:20:00,1.9589,1.95898,1.95882,1.95892,364800000.0
2007-02-09 06:25:00,1.95898,1.95898,1.95879,1.95897,114469998.0
2007-02-09 06:30:00,1.9589,1.95897,1.95881,1.95883,327999998.0
2007-02-09 06:35:00,1.95879,1.9591,1.95875,1.95888,268400001.0
2007-02-09 06:40:00,1.95885,1.95903,1.95879,1.95896,258800001.0
2007-02-09 06:45:00,1.95888,1.95899,1.95867,1.95875,187000000.0
2007-02-09 06:50:00,1.9588,1.95889,1.95845,1.9588,241300003.0
2007-02-09 06:55:00,1.9588,1.95882,1.95862,1.95862,137600001.0
2007-02-09 07:00:00,1.95878,1.95885,1.95862,1.95869,227100002.0
2007-02-09 07:05:00,1.95857,1.9587,1.95812,1.95826,312399998.0
2007-02-09 07:10:00,1.95826,1.95829,1.95814,1.95819,244500000.0
2007-02-09 07:15:00,1.95825,1.9584,1.9581,1.95827,260799996.0
2007-02-09 07:20:00,1.95826,1.95835,1.9582,1.9583,255370001.0
2007-02-09 07:25:00,1.95838,1.95865,1.95825,1.95852,287500000.0
2007-02-09 07:30:00,1.9585,1.95859,1.95825,1.95856,369000001.0
2007-02-09 07:35:00,1.95861,1.95873,1.95836,1.95866,313899996.0
2007-02-09 07:40:00,1.95873,1.95931,1.9587,1.95931,322899996.0
2007-02-09 07:45:00,1.9593,1.9593,1.95898,1.959,218199998.0
2007-02-09 07:50:00,1.95886,1.95886,1.95848,1.95866,75800001.0
2007-02-09 07:55:00,1.95878,1.95882,1.9586,1.95873,204399997.0
2007-02-09 08:00:00,1.95881,1.95923,1.95881,1.95923,404100001.0
2007-02-09 08:05:00,1.9593,1.95989,1.9592,1.95975,280099997.0
2007-02-09 08:10:00,1.9597,1.95983,1.95946,1.95957,334000000.0
2007-02-09 08:15:00,1.95963,1.95963,1.95942,1.95953,313800000.0
2007-02-09 08:20:00,1.95982,1.95982,1.95934,1.95953,373300002.0
2007-02-09 08:25:00,1.95947,1.95959,1.95935,1.9594,368999999.0
2007-02-09 08:30:00,1.95948,1.95959,1.95934,1.95953,273499997.0
2007-02-09 08:35:00,1.95952,1.95952,1.95915,1.95922,204000001.0
2007-02-09 08:40:00,1.95918,1.95951,1.95912,1.95934,415100000.0
2007-02-09 08:45:00,1.95943,1.95951,1.95916,1.95916,317899996.0
2007-02-09 08:50:00,1.95908,1.95932,1.95896,1.95904,281700000.0
2007-02-09 08:55:00,1.95904,1.95912,1.95825,1.95832,315099998.0
2007-02-09 09:00:00,1.95832,1.95834,1.95781,1.95813,260300001.0
2007-02-09 09:05:00,1.95815,1.95849,1.958,1.95809,396099998.0
2007-02-09 09:10:00,1.95815,1.95829,1.95754,1.95785,178900001.0
2007-02-09 09:15:00,1.9577,1.95775,1.95721,1.95728,387699997.0
2007-02-09 09:20:00,1.95736,1.95758,1.95713,1.95727,265600000.0
2007-02-09 09:25:00,1.95711,1.95737,1.95443,1.95447,289300000.0
2007-02-09 09:30:00,1.95407,1.95432,1.95133,1.95175,267900000.0
2007-02-09 09:35:00,1.95192,1.95274,1.9519,1.95273,275549998.0
2007-02-09 09:40:00,1.95273,1.95281,1.95165,1.95165,444900000.0
2007-02-09 09:45:00,1.9516,1.95167,1.95045,1.95078,452899998.0
2007-02-09 09:50:00,1.95093,1.95121,1.94907,1.94998,456700000.0
2007-02-09 09:55:00,1.95011,1.95101,1.94998,1.95033,349099999.0
2007-02-09 10:00:00,1.95018,1.95065,1.94959,1.94959,146300000.0
2007-02-09 10:05:00,1.94965,1.94966,1.94911,1.94926,294499998.0
2007-02-09 10:10:00,1.94933,1.95165,1.94933,1.95165,320100002.0
2007-02-09 10:15:00,1.95167,1.95174,1.95047,1.95055,337700002.0
2007-02-09 10:20:00,1.95059,1.95115,1.95059,1.95082,367069999.0
2007-02-09 10:25:00,1.9508,1.95121,1.95026,1.95026,305200001.0
2007-02-09 10:30:00,1.95031,1.95036,1.94931,1.94952,292250001.0
2007-02-09 10:35:00,1.94957,1.94989,1.9492,1.9492,349000000.0
2007-02-09 10:40:00,1.94935,1.94979,1.94891,1.94941,360099997.0
2007-02-09 10:45:00,1.94947,1.94986,1.94947,1.94961,442550005.0
2007-02-09 10:50:00,1.9496,1.9504,1.94957,1.9504,233600001.0
2007-02-09 10:55:00,1.95055,1.95087,1.94981,1.95002,404999999.0
2007-02-09 11:00:00,1.94996,1.94996,1.94925,1.94925,327599999.0
2007-02-09 11:05:00,1.94932,1.94999,1.94932,1.94974,449100001.0
2007-02-09 11:10:00,1.94967,1.95019,1.94933,1.95019,261499997.0
2007-02-09 11:15:00,1.95024,1.95035,1.9495,1.94957,283650000.0
2007-02-09 11:20:00,1.94969,1.95014,1.94954,1.94974,317099997.0
2007-02-09 11:25:00,1.94961,1.95011,1.94943,1.95004,287199998.0
2007-02-09 11:30:00,1.95002,1.9501,1.94885,1.94926,402200001.0
2007-02-09 11:35:00,1.94896,1.9491,1.94729,1.94729,278500000.0
2007-02-09 11:40:00,1.94712,1.9476,1.9469,1.94748,311399999.0
2007-02-09 11:45:00,1.94747,1.94753,1.94571,1.94576,370200000.0
2007-02-09 11:50:00,1.94583,1.9464,1.94583,1.94615,275199999.0
2007-02-09 11:55:00,1.9462,1.94655,1.9462,1.9465,291500001.0
2007-02-09 12:00:00,1.94652,1.94661,1.94584,1.94585,439100000.0
2007-02-09 12:05:00,1.94594,1.94631,1.94581,1.946,303100000.0
2007-02-09 12:10:00,1.94612,1.9467,1.94598,1.94657,292700003.0
2007-02-09 12:15:00,1.94659,1.94662,1.94618,1.94618,414700006.0
2007-02-09 12:20:00,1.94622,1.94719,1.94612,1.94714,409200001.0
2007-02-09 12:25:00,1.94721,1.9474,1.94667,1.94667,322149999.0
2007-02-09 12:30:00,1.94667,1.94667,1.94611,1.94651,433346995.0
2007-02-09 12:35:00,1.94662,1.94758,1.94644,1.94758,392799995.0
2007-02-09 12:40:00,1.94771,1.94836,1.94754,1.94808,310500000.0
2007-02-09 12:45:00,1.94816,1.94891,1.94814,1.94886,294300002.0
2007-02-09 12:50:00,1.94883,1.94936,1.94876,1.9489,280000000.0
2007-02-09 12:55:00,1.94908,1.94969,1.94907,1.94932,306500001.0
2007-02-09 13:00:00,1.94928,1.94987,1.94907,1.94907,420000004.0
2007-02-09 13:05:00,1.949,1.94927,1.94877,1.94878,329600001.0
2007-02-09 13:10:00,1.94881,1.94886,1.94795,1.9481,256750002.0
2007-02-09 13:15:00,1.94816,1.94829,1.94755,1.94776,272600002.0
2007-02-09 13:20:00,1.9477,1.9479,1.94704,1.94723,297500000.0
2007-02-09 13:25:00,1.94737,1.94758,1.94733,1.94756,263999999.0
2007-02-09 13:30:00,1.94755,1.94829,1.94751,1.94822,394800002.0
2007-02-09 13:35:00,1.9483,1.94837,1.94791,1.94819,496300000.0
2007-02-09 13:40:00,1.94826,1.94895,1.94812,1.94867,379700004.0
2007-02-09 13:45:00,1.94859,1.94866,1.94707,1.9473,280300000.0
2007-02-09 13:50:00,1.94732,1.9476,1.94712,1.94722,213600003.0
2007-02-09 13:55:00,1.94715,1.94718,1.94681,1.9471,326400001.0
2007-02-09 14:00:00,1.94705,1.94771,1.94693,1.94766,252849999.0
2007-02-09 14:05:00,1.94773,1.94798,1.94752,1.94761,243000001.0
2007-02-09 14:10:00,1.94768,1.94801,1.94713,1.94801,313499997.0
2007-02-09 14:15:00,1.94786,1.94786,1.9467,1.9467,314599998.0
2007-02-09 14:20:00,1.94654,1.94712,1.94647,1.94698,263599996.0
2007-02-09 14:25:00,1.94693,1.94754,1.94683,1.94722,236050001.0
2007-02-09 14:30:00,1.94727,1.94772,1.94714,1.94772,438600000.0
2007-02-09 14:35:00,1.9478,1.94819,1.94765,1.94767,291200000.0
2007-02-09 14:40:00,1.94763,1.94771,1.9474,1.94752,386499999.0
2007-02-09 14:45:00,1.94752,1.94756,1.94718,1.94735,278300001.0
2007-02-09 14:50:00,1.94751,1.94759,1.94743,1.94751,304800000.0
2007-02-09 14:55:00,1.94746,1.94756,1.94734,1.94734,438200003.0
2007-02-09 15:00:00,1.94732,1.94765,1.94732,1.9474,364600002.0
2007-02-09 15:05:00,1.94737,1.9479,1.94729,1.9479,337999999.0
2007-02-09 15:10:00,1.94785,1.94842,1.94785,1.94827,401999998.0
2007-02-09 15:15:00,1.94813,1.94878,1.94813,1.94844,300999997.0
2007-02-09 15:20:00,1.94848,1.94879,1.94825,1.94834,348050001.0
2007-02-09 15:25:00,1.94847,1.94851,1.94794,1.94806,387399998.0
2007-02-09 15:30:00,1.9481,1.9483,1.94777,1.94827,249400001.0
2007-02-09 15:35:00,1.9483,1.94836,1.94763,1.94763,218199998.0
2007-02-09 15:40:00,1.94755,1.94768,1.94741,1.94751,330299999.0
2007-02-09 15:45:00,1.9474,1.94777,1.94712,1.94717,314700002.0
2007-02-09 15:50:00,1.94705,1.94765,1.947,1.94765,301500000.0
2007-02-09 15:55:00,1.94772,1.94789,1.94743,1.94758,327850000.0
2007-02-09 16:00:00,1.9475,1.94756,1.94687,1.94691,412600000.0
2007-02-09 16:05:00,1.9468,1.94729,1.94675,1.94709,187199999.0
2007-02-09 16:10:00,1.94708,1.94797,1.94708,1.94796,370599998.0
2007-02-09 16:15:00,1.94815,1.94847,1.94801,1.94818,316000000.0
2007-02-09 16:20:00,1.94804,1.94823,1.94741,1.94746,313199999.0
2007-02-09 16:25:00,1.94734,1.94742,1.94706,1.94708,364900000.0
2007-02-09 16:30:00,1.94692,1.94715,1.94681,1.94701,263499999.0
2007-02-09 16:35:00,1.94713,1.94791,1.94705,1.94778,433900005.0
2007-02-09 16:40:00,1.94777,1.94796,1.94755,1.94765,320299998.0
2007-02-09 16:45:00,1.94755,1.94767,1.9469,1.94708,305100000.0
2007-02-09 16:50:00,1.94703,1.94703,1.94653,1.94672,318799998.0
2007-02-09 16:55:00,1.94674,1.94699,1.94663,1.94694,315800002.0
2007-02-09 17:00:00,1.94695,1.94869,1.94695,1.94843,398300001.0
2007-02-09 17:05:00,1.94839,1.94855,1.94773,1.94801,338100003.0
2007-02-09 17:10:00,1.9479,1.94857,1.94784,1.94855,358799996.0
2007-02-09 17:15:00,1.94848,1.94959,1.94844,1.94911,333300003.0
2007-02-09 17:20:00,1.9492,1.94929,1.94809,1.94815,353399998.0
2007-02-09 17:25:00,1.94809,1.94838,1.94784,1.94838,253700000.0
2007-02-09 17:30:00,1.94829,1.94856,1.94722,1.94722,273600000.0
2007-02-09 17:35:00,1.94716,1.94746,1.94708,1.94717,279599999.0
2007-02-09 17:40:00,1.94721,1.94742,1.94708,1.94724,259000000.0
2007-02-09 17:45:00,1.94725,1.948,1.94705,1.94796,236000001.0
2007-02-09 17:50:00,1.948,1.94829,1.948,1.94807,273199999.0
2007-02-09 17:55:00,1.94812,1.94888,1.94811,1.94839,193199999.0
2007-02-09 18:00:00,1.94828,1.94843,1.94776,1.94834,4430619988.0
2007-02-09 18:05:00,1.94821,1.94831,1.9478,1.94808,5372949991.0
2007-02-09 18:10:00,1.948,1.948,1.9477,1.94773,3475499995.0
2007-02-09 18:15:00,1.94782,1.94853,1.94766,1.94837,3569170002.0
2007-02-09 18:20:00,1.94837,1.94837,1.9481,1.9482,3281100002.0
2007-02-09 18:25:00,1.94815,1.94868,1.94812,1.94847,3086099994.0
2007-02-09 18:30:00,1.94849,1.94886,1.94829,1.9487,2975599987.0
2007-02-09 18:35:00,1.94873,1.9499,1.94867,1.9499,1082699994.0
2007-02-09 18:40:00,1.94998,1.95101,1.94996,1.95008,1421499996.0
2007-02-09 18:45:00,1.95006,1.95012,1.94973,1.94985,1091899996.0
2007-02-09 18:50:00,1.94989,1.95084,1.94941,1.95041,1811549995.0
2007-02-09 18:55:00,1.95057,1.95063,1.95008,1.95033,2289550003.0
2007-02-09 19:00:00,1.95036,1.95036,1.94994,1.95034,1435899992.0
2007-02-09 19:05:00,1.95033,1.95036,1.95001,1.95015,1921000003.0
2007-02-09 19:10:00,1.95015,1.95024,1.94977,1.94992,1575300007.0
2007-02-09 19:15:00,1.94998,1.95025,1.94993,1.95023,1294499995.0
2007-02-09 19:20:00,1.95017,1.95097,1.95005,1.95076,1642800010.0
2007-02-09 19:25:00,1.95078,1.95092,1.95025,1.9504,1582799999.0
2007-02-09 19:30:00,1.95043,1.95109,1.95023,1.95087,1461400000.0
2007-02-09 19:35:00,1.95087,1.95098,1.95048,1.9508,1413450005.0
2007-02-09 19:40:00,1.95083,1.95087,1.95043,1.95045,1535099999.0
2007-02-09 19:45:00,1.95052,1.95083,1.9505,1.95083,1103899997.0
2007-02-09 19:50:00,1.95082,1.95088,1.95062,1.95088,943950000.0
2007-02-09 19:55:00,1.95083,1.95114,1.95083,1.95087,1285000001.0
2007-02-09 20:00:00,1.9508,1.95132,1.9508,1.95125,870000003.0
2007-02-09 20:05:00,1.95127,1.9514,1.95103,1.95105,1220500004.0
2007-02-09 20:10:00,1.95097,1.95105,1.95075,1.95093,986499994.0
2007-02-09 20:15:00,1.95095,1.95104,1.94992,1.94999,914700002.0
2007-02-09 20:20:00,1.94998,1.95048,1.94998,1.95039,1070600002.0
2007-02-09 20:25:00,1.95035,1.95035,1.95004,1.9501,1640700002.0
2007-02-09 20:30:00,1.95012,1.95035,1.95,1.95028,2411799998.0
2007-02-09 20:35:00,1.95028,1.95036,1.94989,1.95007,872799998.0
2007-02-09 20:40:00,1.95007,1.95041,1.95007,1.95025,1100300005.0
2007-02-09 20:45:00,1.95024,1.95033,1.9501,1.95033,907199994.0
2007-02-09 20:50:00,1.95021,1.95073,1.95021,1.95066,1878499994.0
2007-02-09 20:55:00,1.95067,1.95067,1.95027,1.95052,2179799999.0
2007-02-09 21:00:00,1.9506,1.95072,1.95025,1.95026,1260549995.0
2007-02-09 21:05:00,1.95019,1.95045,1.95012,1.9504,653300002.0
2007-02-09 21:10:00,1.95047,1.95075,1.95019,1.95075,933799994.0
2007-02-09 21:15:00,1.9508,1.95103,1.95075,1.95093,775950000.0
2007-02-09 21:20:00,1.951,1.95147,1.95096,1.95109,840150003.0
2007-02-09 21:25:00,1.95119,1.9513,1.95087,1.95126,560199999.0
2007-02-09 21:30:00,1.95122,1.95133,1.95059,1.9506,754300002.0
2007-02-09 21:35:00,1.95053,1.9508,1.9505,1.95062,519599996.0
2007-02-09 21:40:00,1.95062,1.95073,1.95034,1.95063,531600007.0
2007-02-09 21:45:00,1.95069,1.95069,1.95023,1.95035,564800001.0
2007-02-09 21:50:00,1.95027,1.95037,1.95015,1.95025,643600002.0
2007-02-09 21:55:00,1.95028,1.95041,1.94996,1.95005,845149996.0
2007-02-09 22:00:00,1.95,1.95026,1.9499,1.95003,869399998.0
2007-02-09 22:05:00,1.95,1.95011,1.94989,1.95011,394500000.0
2007-02-09 22:10:00,1.95005,1.95038,1.94995,1.95031,484999997.0
2007-02-09 22:15:00,1.95035,1.95052,1.9499,1.95015,803900000.0
2007-02-09 22:20:00,1.95017,1.95043,1.94987,1.95012,458550002.0
2007-02-09 22:25:00,1.95016,1.95064,1.95004,1.95017,526300000.0
2007-02-09 22:30:00,1.9503,1.95043,1.94984,1.9501,653500001.0
2007-02-09 22:35:00,1.95005,1.95051,1.94997,1.9501,316399999.0
2007-02-09 22:40:00,1.9502,1.95041,1.94992,1.95,626300000.0
2007-02-09 22:45:00,1.95008,1.95048,1.9499,1.95035,441300004.0
2007-02-09 22:50:00,1.95042,1.95046,1.95,1.95003,348499999.0
2007-02-09 22:55:00,1.95013,1.95046,1.94995,1.95016,530400004.0
2007-02-09 23:00:00,1.94997,1.9504,1.94987,1.95025,428599995.0
2007-02-09 23:05:00,1.95023,1.95044,1.94991,1.95007,406699997.0
2007-02-09 23:10:00,1.95058,1.95058,1.94997,1.95042,333599999.0
2007-02-09 23:15:00,1.95023,1.95049,1.9499,1.94994,369400004.0
2007-02-09 23:20:00,1.95011,1.95035,1.94979,1.94992,301000001.0
2007-02-09 23:25:00,1.9499,1.9503,1.94972,1.94994,437999997.0
2007-02-09 23:30:00,1.95007,1.95007,1.94909,1.94955,324300001.0
2007-02-09 23:35:00,1.94962,1.94963,1.94902,1.94949,383099997.0
2007-02-09 23:40:00,1.94931,1.94965,1.94895,1.94924,394500003.0
2007-02-09 23:45:00,1.94948,1.94949,1.94901,1.94909,498500000.0
2007-02-09 23:50:00,1.94903,1.94939,1.94885,1.94892,288400002.0
2007-02-09 23:55:00,1.94925,1.94929,1.94877,1.94892,300399998.0
2007-02-12 00:00:00,1.9519,1.9521,1.9515,1.9519,355000005.0
2007-02-12 00:05:00,1.952,1.9526,1.952,1.9526,355000005.0
2007-02-12 00:10:00,1.9525,1.9526,1.9524,1.9526,284000004.0
2007-02-12 00:15:00,1.9527,1.9529,1.9527,1.9528,355000005.0
2007-02-12 00:20:00,1.9529,1.9531,1.9528,1.953,284000004.0
2007-02-12 00:25:00,1.9531,1.9539,1.953,1.9536,355000005.0
2007-02-12 00:30:00,1.9535,1.9537,1.9533,1.9535,142000002.0
2007-02-12 00:35:00,1.9534,1.9537,1.9534,1.9535,284000004.0
2007-02-12 00:40:00,1.9534,1.9535,1.9533,1.9534,213000003.0
2007-02-12 00:45:00,1.9533,1.9536,1.9532,1.9536,284000004.0
2007-02-12 00:50:00,1.9537,1.9537,1.9531,1.9531,142000002.0
2007-02-12 00:55:00,1.9532,1.9534,1.9532,1.9534,142000002.0
2007-02-12 01:00:00,1.9535,1.9535,1.9534,1.9535,142000002.0
2007-02-12 01:05:00,1.9536,1.9536,1.9536,1.9536,71000001.0
2007-02-12 01:10:00,1.9535,1.9535,1.9529,1.9529,355000005.0
2007-02-12 01:15:00,1.9528,1.9528,1.9525,1.9528,284000004.0
2007-02-12 01:20:00,1.9525,1.9528,1.9525,1.9527,142000002.0
2007-02-12 01:25:00,1.9525,1.9527,1.9525,1.9525,142000002.0
2007-02-12 01:30:00,1.9526,1.9527,1.9525,1.9525,213000003.0
2007-02-12 01:35:00,1.9526,1.9527,1.9525,1.9526,284000004.0
2007-02-12 01:40:00,1.9527,1.9533,1.9527,1.9531,355000005.0
2007-02-12 01:45:00,1.9533,1.9536,1.9533,1.9534,355000005.0
2007-02-12 01:50:00,1.9535,1.9536,1.9527,1.9528,284000004.0
2007-02-12 01:55:00,1.9527,1.9527,1.9525,1.9526,213000003.0
2007-02-12 02:00:00,1.95337,1.95356,1.95315,1.95335,403599998.0
2007-02-12 02:05:00,1.95353,1.95361,1.95325,1.95344,332600002.0
2007-02-12 02:10:00,1.95348,1.95348,1.9527,1.95274,401899999.0
2007-02-12 02:15:00,1.95278,1.9529,1.95229,1.9525,420900006.0
2007-02-12 02:20:00,1.9525,1.9529,1.95234,1.95257,413399999.0
2007-02-12 02:25:00,1.95239,1.95268,1.95213,1.95251,309700000.0
2007-02-12 02:30:00,1.95233,1.95268,1.95217,1.95217,569200004.0
2007-02-12 02:35:00,1.95247,1.95262,1.95225,1.95258,323999999.0
2007-02-12 02:40:00,1.95259,1.95319,1.9524,1.953,366300002.0
2007-02-12 02:45:00,1.95303,1.95359,1.95295,1.95331,283300000.0
2007-02-12 02:50:00,1.95318,1.95349,1.95254,1.95278,294849999.0
2007-02-12 02:55:00,1.9526,1.95262,1.95228,1.95249,303699999.0
2007-02-12 03:00:00,1.95242,1.9527,1.95222,1.95246,328200001.0
2007-02-12 03:05:00,1.9525,1.95276,1.95223,1.95252,335099999.0
2007-02-12 03:10:00,1.95255,1.9528,1.95242,1.95263,407300003.0
2007-02-12 03:15:00,1.95278,1.95278,1.95222,1.95242,357299997.0
2007-02-12 03:20:00,1.95243,1.95253,1.95213,1.95238,279999999.0
2007-02-12 03:25:00,1.95237,1.95254,1.95195,1.95216,420500000.0
2007-02-12 03:30:00,1.95195,1.95204,1.95108,1.95115,359900000.0
2007-02-12 03:35:00,1.95108,1.952,1.95108,1.95183,471799999.0
2007-02-12 03:40:00,1.95197,1.95208,1.95141,1.95193,407699999.0
2007-02-12 03:45:00,1.95202,1.9522,1.95172,1.95172,319199997.0
2007-02-12 03:50:00,1.95174,1.95175,1.9509,1.95111,314900000.0
2007-02-12 03:55:00,1.95108,1.95267,1.95091,1.95261,382999999.0
2007-02-12 04:00:00,1.95255,1.95256,1.95202,1.95239,363100001.0
2007-02-12 04:05:00,1.95233,1.95259,1.95211,1.95226,278000000.0
2007-02-12 04:10:00,1.95229,1.95234,1.95156,1.95165,422499999.0
2007-02-12 04:15:00,1.95179,1.95201,1.95153,1.95174,403099998.0
2007-02-12 04:20:00,1.95177,1.95189,1.9514,1.95183,353000003.0
2007-02-12 04:25:00,1.95151,1.95207,1.95151,1.95187,340900000.0
2007-02-12 04:30:00,1.95189,1.95203,1.95139,1.95165,353699995.0
2007-02-12 04:35:00,1.95145,1.95167,1.95131,1.95152,411900002.0
2007-02-12 04:40:00,1.95161,1.95161,1.95118,1.95147,334100000.0
2007-02-12 04:45:00,1.95143,1.95166,1.95127,1.95144,369100004.0
2007-02-12 04:50:00,1.95155,1.95178,1.95121,1.95121,329569995.0
2007-02-12 04:55:00,1.95139,1.95156,1.9511,1.95139,318599995.0
2007-02-12 05:00:00,1.95152,1.95171,1.95118,1.95159,417199997.0
2007-02-12 05:05:00,1.9516,1.95167,1.95127,1.95152,289099998.0
2007-02-12 05:10:00,1.95167,1.95193,1.95122,1.95188,349900002.0
2007-02-12 05:15:00,1.95186,1.95208,1.95171,1.95195,430069999.0
2007-02-12 05:20:00,1.95179,1.95226,1.95174,1.9521,353800001.0
2007-02-12 05:25:00,1.9522,1.95231,1.95187,1.95222,369599997.0
2007-02-12 05:30:00,1.95225,1.9524,1.95205,1.95219,400800002.0
2007-02-12 05:35:00,1.95213,1.95262,1.95207,1.9525,317700001.0
2007-02-12 05:40:00,1.95241,1.95272,1.95228,1.95235,412399999.0
2007-02-12 05:45:00,1.9527,1.95278,1.95239,1.95263,423699998.0
2007-02-12 05:50:00,1.95261,1.95282,1.95237,1.95278,287400000.0
2007-02-12 05:55:00,1.95275,1.95285,1.9524,1.95272,456199997.0
2007-02-12 06:00:00,1.95265,1.95287,1.95245,1.95246,373399997.0
2007-02-12 06:05:00,1.95238,1.9528,1.95234,1.95278,444400003.0
2007-02-12 06:10:00,1.95275,1.95285,1.95237,1.95268,322100001.0
2007-02-12 06:15:00,1.9528,1.95316,1.95243,1.95281,396299999.0
2007-02-12 06:20:00,1.95284,1.95307,1.95253,1.9526,419500002.0
2007-02-12 06:25:00,1.95283,1.95296,1.95245,1.95266,351300002.0
2007-02-12 06:30:00,1.95287,1.95317,1.9525,1.95289,327999999.0
2007-02-12 06:35:00,1.95298,1.95315,1.95255,1.95262,365300002.0
2007-02-12 06:40:00,1.95255,1.95288,1.95221,1.95261,321550003.0
2007-02-12 06:45:00,1.95247,1.95265,1.95217,1.95255,444770001.0
2007-02-12 06:50:00,1.95272,1.95272,1.95229,1.95263,297400000.0
2007-02-12 06:55:00,1.95262,1.95262,1.95218,1.95228,378299999.0
2007-02-12 07:00:00,1.9524,1.95249,1.95212,1.95225,320499999.0
2007-02-12 07:05:00,1.95223,1.95254,1.95202,1.95202,414799999.0
2007-02-12 07:10:00,1.9521,1.95232,1.95177,1.95207,370600001.0
2007-02-12 07:15:00,1.9521,1.95238,1.95182,1.95223,312370001.0
2007-02-12 07:20:00,1.95215,1.9527,1.95203,1.95264,362200002.0
2007-02-12 07:25:00,1.95263,1.95283,1.95234,1.95272,360669998.0
2007-02-12 07:30:00,1.95285,1.95324,1.95264,1.95289,337400000.0
2007-02-12 07:35:00,1.95305,1.95318,1.95284,1.95315,421300002.0
2007-02-12 07:40:00,1.95307,1.95319,1.95268,1.9527,376549998.0
2007-02-12 07:45:00,1.95295,1.95339,1.95279,1.95312,361470000.0
2007-02-12 07:50:00,1.95308,1.95357,1.95295,1.9533,423699999.0
2007-02-12 07:55:00,1.95335,1.9538,1.95335,1.95374,419700002.0
2007-02-12 08:00:00,1.9535,1.95492,1.95342,1.95448,457999997.0
2007-02-12 08:05:00,1.95445,1.95476,1.95415,1.95468,308299996.0
2007-02-12 08:10:00,1.95462,1.9558,1.95435,1.95577,409799998.0
2007-02-12 08:15:00,1.95577,1.95655,1.95554,1.95612,368100001.0
2007-02-12 08:20:00,1.95623,1.95632,1.95539,1.95558,385399997.0
2007-02-12 08:25:00,1.95561,1.95568,1.95483,1.95536,450099999.0
2007-02-12 08:30:00,1.95522,1.95523,1.95392,1.95437,429900003.0
2007-02-12 08:35:00,1.95452,1.9546,1.95405,1.95407,406399999.0
2007-02-12 08:40:00,1.95411,1.95436,1.95335,1.95357,485200003.0
2007-02-12 08:45:00,1.95383,1.95469,1.95353,1.95465,394100000.0
2007-02-12 08:50:00,1.95455,1.95537,1.95455,1.95525,446799999.0
2007-02-12 08:55:00,1.95515,1.95561,1.95505,1.95546,423900000.0
2007-02-12 09:00:00,1.9553,1.95564,1.95488,1.95488,452700002.0
2007-02-12 09:05:00,1.95523,1.95541,1.95482,1.95485,429499999.0
2007-02-12 09:10:00,1.95501,1.95542,1.95432,1.95432,386399998.0
2007-02-12 09:15:00,1.95415,1.9546,1.95396,1.95422,430799994.0
2007-02-12 09:20:00,1.95397,1.95433,1.95372,1.95379,352700000.0
2007-02-12 09:25:00,1.95376,1.95406,1.95343,1.95359,371000000.0
2007-02-12 09:30:00,1.95357,1.95376,1.95321,1.95342,377699998.0
2007-02-12 09:35:00,1.95355,1.95442,1.95338,1.95379,423599999.0
2007-02-12 09:40:00,1.95358,1.95488,1.95358,1.95431,389499996.0
2007-02-12 09:45:00,1.95449,1.95478,1.95327,1.95342,344600000.0
2007-02-12 09:50:00,1.95361,1.95367,1.95183,1.95207,242600004.0
2007-02-12 09:55:00,1.95195,1.95226,1.95155,1.95209,451699997.0
2007-02-12 10:00:00,1.95188,1.95283,1.95184,1.95254,353600000.0
2007-02-12 10:05:00,1.95285,1.95293,1.95151,1.95155,424099999.0
2007-02-12 10:10:00,1.95167,1.95172,1.9502,1.95047,341900001.0
2007-02-12 10:15:00,1.95015,1.95088,1.94986,1.95088,316799998.0
2007-02-12 10:20:00,1.9507,1.951,1.94976,1.9499,363100000.0
2007-02-12 10:25:00,1.94973,1.95011,1.94929,1.94985,409300001.0
2007-02-12 10:30:00,1.94985,1.95,1.94858,1.94891,378799998.0
2007-02-12 10:35:00,1.94888,1.94964,1.94865,1.94955,403100001.0
2007-02-12 10:40:00,1.94935,1.95011,1.94911,1.95011,376900002.0
2007-02-12 10:45:00,1.94989,1.95009,1.94936,1.94983,455399999.0
2007-02-12 10:50:00,1.94978,1.95042,1.94964,1.95023,464699996.0
2007-02-12 10:55:00,1.95038,1.95076,1.95015,1.95043,508900002.0
2007-02-12 11:00:00,1.9503,1.95046,1.94984,1.94984,361799996.0
2007-02-12 11:05:00,1.94995,1.95016,1.94948,1.94994,366199997.0
2007-02-12 11:10:00,1.94977,1.95006,1.94933,1.94957,421900001.0
2007-02-12 11:15:00,1.9497,1.94993,1.94921,1.94945,316100001.0
2007-02-12 11:20:00,1.94948,1.94954,1.94833,1.94888,458700000.0
2007-02-12 11:25:00,1.94878,1.94895,1.94828,1.9487,306300000.0
2007-02-12 11:30:00,1.94877,1.94884,1.94624,1.94687,495499998.0
2007-02-12 11:35:00,1.9468,1.94756,1.94671,1.94729,400399998.0
2007-02-12 11:40:00,1.94718,1.94772,1.94685,1.94749,390099996.0
2007-02-12 11:45:00,1.9476,1.9476,1.94621,1.94657,382399997.0
2007-02-12 11:50:00,1.94618,1.94687,1.94607,1.94659,269000002.0
2007-02-12 11:55:00,1.94658,1.94669,1.94586,1.94599,486900003.0
2007-02-12 12:00:00,1.94612,1.94657,1.94532,1.94645,421400000.0
2007-02-12 12:05:00,1.9466,1.94722,1.94609,1.94703,299399997.0
2007-02-12 12:10:00,1.94693,1.94724,1.94629,1.94629,363800001.0
2007-02-12 12:15:00,1.94617,1.94629,1.94395,1.94405,359199999.0
2007-02-12 12:20:00,1.94435,1.94462,1.94356,1.94434,408099997.0
2007-02-12 12:25:00,1.9445,1.94538,1.94428,1.94515,322800000.0
2007-02-12 12:30:00,1.94517,1.94546,1.94487,1.94514,516099999.0
2007-02-12 12:35:00,1.9453,1.94577,1.94483,1.9457,276900001.0
2007-02-12 12:40:00,1.94575,1.94662,1.94532,1.94623,352699999.0
2007-02-12 12:45:00,1.946,1.9462,1.94542,1.94559,356999998.0
2007-02-12 12:50:00,1.94587,1.94587,1.94521,1.94556,421500003.0
2007-02-12 12:55:00,1.94547,1.94576,1.94514,1.94555,381849999.0
2007-02-12 13:00:00,1.94548,1.94573,1.94491,1.94531,408400006.0
2007-02-12 13:05:00,1.94545,1.94555,1.9448,1.94508,423499999.0
2007-02-12 13:10:00,1.94507,1.94524,1.94477,1.94512,399099996.0
2007-02-12 13:15:00,1.94527,1.94527,1.9443,1.9451,341700001.0
2007-02-12 13:20:00,1.94518,1.94549,1.94496,1.94516,312700000.0
2007-02-12 13:25:00,1.94525,1.94544,1.94492,1.94509,341950002.0
2007-02-12 13:30:00,1.94492,1.94535,1.94472,1.94475,447769998.0
2007-02-12 13:35:00,1.94494,1.94538,1.94473,1.94529,371900001.0
2007-02-12 13:40:00,1.94967,1.94967,1.94551,1.94682,331200000.0
2007-02-12 13:45:00,1.94675,1.94688,1.94611,1.94651,408400000.0
2007-02-12 13:50:00,1.9465,1.94706,1.94628,1.94706,282800004.0
2007-02-12 13:55:00,1.94702,1.94706,1.94643,1.94643,263900002.0
2007-02-12 14:00:00,1.94637,1.94666,1.94575,1.94575,421900004.0
2007-02-12 14:05:00,1.94582,1.94665,1.94572,1.94654,343150000.0
2007-02-12 14:10:00,1.9466,1.94663,1.94493,1.94503,255199999.0
2007-02-12 14:15:00,1.94512,1.94598,1.945,1.94595,266099998.0
2007-02-12 14:20:00,1.94584,1.94601,1.94564,1.94565,298399998.0
2007-02-12 14:25:00,1.94563,1.94643,1.94556,1.94637,311300000.0
2007-02-12 14:30:00,1.94652,1.94742,1.94642,1.94726,300200001.0
2007-02-12 14:35:00,1.94718,1.94774,1.94699,1.94738,318599999.0
2007-02-12 14:40:00,1.94734,1.94734,1.94712,1.94723,190200001.0
2007-02-12 14:45:00,1.94715,1.94725,1.94688,1.94713,312800004.0
2007-02-12 14:50:00,1.94717,1.94743,1.94711,1.9473,337199998.0
2007-02-12 14:55:00,1.94738,1.94795,1.94736,1.94741,353099999.0
2007-02-12 15:00:00,1.94744,1.94774,1.94733,1.94733,277399999.0
2007-02-12 15:05:00,1.94733,1.94735,1.94649,1.94671,309899996.0
2007-02-12 15:10:00,1.94662,1.94664,1.94619,1.9463,290100000.0
2007-02-12 15:15:00,1.94628,1.94668,1.94628,1.94645,303999996.0
2007-02-12 15:20:00,1.94648,1.94655,1.94602,1.9463,390499998.0
2007-02-12 15:25:00,1.94628,1.94628,1.94511,1.94512,429899999.0
2007-02-12 15:30:00,1.9451,1.94528,1.94429,1.94429,312299996.0
2007-02-12 15:35:00,1.94437,1.9467,1.94428,1.94664,292800000.0
2007-02-12 15:40:00,1.94653,1.94676,1.94624,1.94643,352800002.0
2007-02-12 15:45:00,1.94641,1.94659,1.94624,1.94631,239900000.0
2007-02-12 15:50:00,1.94628,1.94652,1.9461,1.94612,444999999.0
2007-02-12 15:55:00,1.94619,1.94638,1.94577,1.94582,400800001.0
2007-02-12 16:00:00,1.94581,1.94597,1.94549,1.94565,407999999.0
2007-02-12 16:05:00,1.94555,1.94577,1.94546,1.94577,292500002.0
2007-02-12 16:10:00,1.94573,1.94595,1.94573,1.94577,332100002.0
2007-02-12 16:15:00,1.94584,1.94644,1.94583,1.94643,341199999.0
2007-02-12 16:20:00,1.94637,1.94689,1.94629,1.94667,236500000.0
2007-02-12 16:25:00,1.94669,1.94678,1.94646,1.94652,305800001.0
2007-02-12 16:30:00,1.94644,1.94677,1.94644,1.94667,200499999.0
2007-02-12 16:35:00,1.94661,1.94675,1.94606,1.94622,260599999.0
2007-02-12 16:40:00,1.94623,1.94651,1.94591,1.94651,341999998.0
2007-02-12 16:45:00,1.94648,1.94666,1.94634,1.9466,412100001.0
2007-02-12 16:50:00,1.94651,1.94688,1.94639,1.94678,288200002.0
2007-02-12 16:55:00,1.94677,1.94698,1.94655,1.94668,329399999.0
2007-02-12 17:00:00,1.94665,1.94692,1.94645,1.94654,413349999.0
2007-02-12 17:05:00,1.94651,1.94701,1.94644,1.94686,234799998.0
2007-02-12 17:10:00,1.94699,1.9478,1.94699,1.94747,366199998.0
2007-02-12 17:15:00,1.94734,1.94737,1.94701,1.94712,248700001.0
2007-02-12 17:20:00,1.94712,1.9472,1.94687,1.94699,268000001.0
2007-02-12 17:25:00,1.94707,1.94721,1.94678,1.94703,445399997.0
2007-02-12 17:30:00,1.9471,1.94762,1.9471,1.94717,235399999.0
2007-02-12 17:35:00,1.94718,1.94718,1.94688,1.94688,325500002.0
2007-02-12 17:40:00,1.94681,1.94688,1.94659,1.94671,292499999.0
2007-02-12 17:45:00,1.94661,1.94695,1.94661,1.94669,270599997.0
2007-02-12 17:50:00,1.94659,1.94723,1.94657,1.94723,338700001.0
2007-02-12 17:55:00,1.94726,1.94735,1.94703,1.94735,389700000.0
2007-02-12 18:00:00,1.94752,1.9477,1.94746,1.94769,3936949992.0
2007-02-12 18:05:00,1.94775,1.94914,1.94764,1.94852,5031699995.0
2007-02-12 18:10:00,1.94855,1.94858,1.94776,1.9478,3221849994.0
2007-02-12 18:15:00,1.94786,1.9481,1.9478,1.9478,3045399998.0
2007-02-12 18:20:00,1.94788,1.94796,1.94724,1.94728,3256799993.0
2007-02-12 18:25:00,1.94722,1.94752,1.94722,1.94735,3257699989.0
2007-02-12 18:30:00,1.94735,1.9474,1.94711,1.94714,2862250000.0
2007-02-12 18:35:00,1.94709,1.9472,1.94696,1.94707,1032299998.0
2007-02-12 18:40:00,1.94705,1.94714,1.94681,1.94704,1349670001.0
2007-02-12 18:45:00,1.94716,1.94741,1.94686,1.94687,997699999.0
2007-02-12 18:50:00,1.94694,1.9474,1.9468,1.94733,1722146978.0
2007-02-12 18:55:00,1.9474,1.94745,1.94699,1.94708,2488399999.0
2007-02-12 19:00:00,1.94708,1.94797,1.94708,1.94783,1479900009.0
2007-02-12 19:05:00,1.94782,1.948,1.94763,1.94795,2070599996.0
2007-02-12 19:10:00,1.94794,1.94808,1.94749,1.94752,1286400003.0
2007-02-12 19:15:00,1.94751,1.94769,1.94743,1.9476,1180399999.0
2007-02-12 19:20:00,1.94756,1.94765,1.94724,1.94725,1418900000.0
2007-02-12 19:25:00,1.94723,1.94726,1.94691,1.94698,1715670000.0
2007-02-12 19:30:00,1.94697,1.94724,1.94691,1.9471,1572299995.0
2007-02-12 19:35:00,1.94692,1.94719,1.94682,1.94686,1209000002.0
2007-02-12 19:40:00,1.94687,1.94693,1.94629,1.94639,1496400002.0
2007-02-12 19:45:00,1.9464,1.94654,1.94628,1.9464,1106899994.0
2007-02-12 19:50:00,1.94645,1.94674,1.94637,1.94669,916699999.0
2007-02-12 19:55:00,1.94665,1.94677,1.94663,1.94665,1272899994.0
2007-02-12 20:00:00,1.94653,1.94713,1.94653,1.94705,1001600002.0
2007-02-12 20:05:00,1.94702,1.94706,1.94673,1.94678,819499998.0
2007-02-12 20:10:00,1.9468,1.94703,1.94668,1.94698,870500001.0
2007-02-12 20:15:00,1.947,1.94707,1.94685,1.94696,823500004.0
2007-02-12 20:20:00,1.9469,1.94703,1.94675,1.94697,1017899994.0
2007-02-12 20:25:00,1.94697,1.94708,1.94685,1.947,1631699994.0
2007-02-12 20:30:00,1.94698,1.94704,1.94672,1.94674,2422750001.0
2007-02-12 20:35:00,1.94672,1.94692,1.94659,1.94678,1058300008.0
2007-02-12 20:40:00,1.94682,1.94696,1.94673,1.94682,926099990.0
2007-02-12 20:45:00,1.94688,1.94715,1.94662,1.94715,866100001.0
2007-02-12 20:50:00,1.94708,1.9474,1.94702,1.94714,1795299990.0
2007-02-12 20:55:00,1.94714,1.94719,1.94665,1.94678,2258799995.0
2007-02-12 21:00:00,1.94674,1.94699,1.94674,1.94692,1477346993.0
2007-02-12 21:05:00,1.94689,1.94705,1.94659,1.94666,691599996.0
2007-02-12 21:10:00,1.94675,1.94676,1.94649,1.9466,822799996.0
2007-02-12 21:15:00,1.94667,1.94682,1.94653,1.94675,772300001.0
2007-02-12 21:20:00,1.94674,1.94681,1.94657,1.94662,981300003.0
2007-02-12 21:25:00,1.94662,1.94682,1.94659,1.94677,548400000.0
2007-02-12 21:30:00,1.94665,1.94682,1.94652,1.94667,685999999.0
2007-02-12 21:35:00,1.94678,1.94678,1.94621,1.94665,420199999.0
2007-02-12 21:40:00,1.94662,1.94677,1.94649,1.9466,545300007.0
2007-02-12 21:45:00,1.94657,1.94687,1.94657,1.9468,548100005.0
2007-02-12 21:50:00,1.9468,1.94701,1.94675,1.94685,517700005.0
2007-02-12 21:55:00,1.94699,1.94715,1.94677,1.94677,921700002.0
2007-02-12 22:00:00,1.9468,1.94685,1.94668,1.94679,819300001.0
2007-02-12 22:05:00,1.94682,1.94688,1.94672,1.94673,330200000.0
2007-02-12 22:10:00,1.94678,1.94685,1.94672,1.94672,355800001.0
2007-02-12 22:15:00,1.94671,1.94673,1.94646,1.94667,606400000.0
2007-02-12 22:20:00,1.94678,1.94695,1.94675,1.94685,608549999.0
2007-02-12 22:25:00,1.9469,1.94735,1.9469,1.94724,610899997.0
2007-02-12 22:30:00,1.94727,1.9473,1.94705,1.9471,476550000.0
2007-02-12 22:35:00,1.94715,1.94728,1.94705,1.94728,301900001.0
2007-02-12 22:40:00,1.94728,1.94747,1.94717,1.9474,512746991.0
2007-02-12 22:45:00,1.94729,1.94767,1.94726,1.94734,335399998.0
2007-02-12 22:50:00,1.94735,1.94748,1.94719,1.94737,277199995.0
2007-02-12 22:55:00,1.94734,1.94747,1.94713,1.94733,450499999.0
2007-02-12 23:00:00,1.94725,1.9475,1.94713,1.94745,222400001.0
2007-02-12 23:05:00,1.94744,1.94766,1.9474,1.94765,121900003.0
2007-02-12 23:10:00,1.94777,1.948,1.94771,1.94787,295499997.0
2007-02-12 23:15:00,1.94777,1.94796,1.94744,1.9478,320000001.0
2007-02-12 23:20:00,1.94791,1.94815,1.94776,1.9479,216199999.0
2007-02-12 23:25:00,1.94782,1.94793,1.9478,1.94782,191299998.0
2007-02-12 23:30:00,1.94783,1.94795,1.94769,1.94769,342699995.0
2007-02-12 23:35:00,1.94778,1.94791,1.94757,1.9479,105000000.0
2007-02-12 23:40:00,1.94797,1.94797,1.94745,1.94745,471700001.0
2007-02-12 23:45:00,1.94755,1.94762,1.94725,1.94737,248500002.0
2007-02-12 23:50:00,1.94739,1.94743,1.94719,1.94719,158599999.0
2007-02-12 23:55:00,1.94717,1.94743,1.94697,1.94697,152600002.0
2007-02-13 00:00:00,1.94677,1.94709,1.94653,1.9469,368800000.0
2007-02-13 00:05:00,1.94695,1.94695,1.94641,1.94641,207800001.0
2007-02-13 00:10:00,1.9465,1.94668,1.94644,1.94644,275999999.0
2007-02-13 00:15:00,1.94671,1.94748,1.94658,1.94715,291499998.0
2007-02-13 00:20:00,1.94699,1.94707,1.94646,1.94658,174400000.0
2007-02-13 00:25:00,1.94654,1.94702,1.94652,1.94667,311200000.0
2007-02-13 00:30:00,1.94665,1.94665,1.9461,1.9465,215100001.0
2007-02-13 00:35:00,1.94658,1.94664,1.94632,1.94643,229700001.0
2007-02-13 00:40:00,1.94639,1.9464,1.94617,1.9462,291600000.0
2007-02-13 00:45:00,1.9462,1.94633,1.94601,1.94614,348499999.0
2007-02-13 00:50:00,1.9462,1.94636,1.94597,1.94616,184600000.0
2007-02-13 00:55:00,1.94622,1.94632,1.94581,1.94594,278300000.0
2007-02-13 01:00:00,1.94598,1.94617,1.94589,1.9459,209600001.0
2007-02-13 01:05:00,1.946,1.94631,1.94572,1.94628,239699999.0
2007-02-13 01:10:00,1.9463,1.94641,1.946,1.94633,289969999.0
2007-02-13 01:15:00,1.94625,1.94643,1.94617,1.94634,332300000.0
2007-02-13 01:20:00,1.94634,1.94645,1.94632,1.94642,155399998.0
2007-02-13 01:25:00,1.94654,1.94654,1.9461,1.94637,298100002.0
2007-02-13 01:30:00,1.94645,1.94668,1.94635,1.94667,192500002.0
2007-02-13 01:35:00,1.94659,1.94717,1.9465,1.94705,323800000.0
2007-02-13 01:40:00,1.94709,1.94729,1.94687,1.94708,249000001.0
2007-02-13 01:45:00,1.94693,1.94724,1.94685,1.94703,185100001.0
2007-02-13 01:50:00,1.94693,1.94702,1.94656,1.94692,317199996.0
2007-02-13 01:55:00,1.94695,1.94707,1.94668,1.94674,258499998.0
2007-02-13 02:00:00,1.94693,1.94725,1.94688,1.94725,168200000.0
2007-02-13 02:05:00,1.94725,1.94779,1.94714,1.94737,180449999.0
2007-02-13 02:10:00,1.94738,1.94775,1.94734,1.9477,393099999.0
2007-02-13 02:15:00,1.94772,1.94772,1.94735,1.94745,246399999.0
2007-02-13 02:20:00,1.94743,1.94745,1.94728,1.9474,244000000.0
2007-02-13 02:25:00,1.94732,1.94755,1.94721,1.94735,215900003.0
2007-02-13 02:30:00,1.94731,1.94739,1.94701,1.94716,246499998.0
2007-02-13 02:35:00,1.94718,1.94744,1.94718,1.94744,206900002.0
2007-02-13 02:40:00,1.9474,1.9476,1.94737,1.94759,266799998.0
2007-02-13 02:45:00,1.94758,1.94779,1.94748,1.94749,282499999.0
2007-02-13 02:50:00,1.94766,1.94773,1.9474,1.94773,232400001.0
2007-02-13 02:55:00,1.94755,1.94766,1.94718,1.94718,247900003.0
2007-02-13 03:00:00,1.94722,1.9473,1.94698,1.94705,392400000.0
2007-02-13 03:05:00,1.94698,1.9471,1.94684,1.9469,194700001.0
2007-02-13 03:10:00,1.94708,1.94756,1.94708,1.94754,321699999.0
2007-02-13 03:15:00,1.9476,1.94797,1.94753,1.94778,211400001.0
2007-02-13 03:20:00,1.94773,1.94781,1.94755,1.94773,223800000.0
2007-02-13 03:25:00,1.9477,1.94785,1.94758,1.9478,106400000.0
2007-02-13 03:30:00,1.94781,1.94781,1.94741,1.94743,225300001.0
2007-02-13 03:35:00,1.94754,1.94777,1.94724,1.94728,263050001.0
2007-02-13 03:40:00,1.94732,1.94743,1.94717,1.94717,132499999.0
2007-02-13 03:45:00,1.9472,1.9473,1.9471,1.94722,195999999.0
2007-02-13 03:50:00,1.94727,1.94757,1.94706,1.94735,383900002.0
2007-02-13 03:55:00,1.94738,1.94771,1.94736,1.94757,350399997.0
2007-02-13 04:00:00,1.94762,1.94775,1.94756,1.9477,207100001.0
2007-02-13 04:05:00,1.94762,1.94781,1.94751,1.9476,408899994.0
2007-02-13 04:10:00,1.94759,1.94811,1.94759,1.94792,318899996.0
2007-02-13 04:15:00,1.94797,1.94858,1.94795,1.94848,229200000.0
2007-02-13 04:20:00,1.9483,1.94863,1.94816,1.94853,232700002.0
2007-02-13 04:25:00,1.94846,1.94849,1.94811,1.94845,357100001.0
2007-02-13 04:30:00,1.94842,1.94857,1.9483,1.94853,128600001.0
2007-02-13 04:35:00,1.94847,1.9486,1.94835,1.94844,242400001.0
2007-02-13 04:40:00,1.94848,1.94856,1.94815,1.94845,175499999.0
2007-02-13 04:45:00,1.94853,1.94875,1.94839,1.94858,213900000.0
2007-02-13 04:50:00,1.94854,1.94869,1.94842,1.94864,64400000.0
2007-02-13 04:55:00,1.94865,1.9489,1.94848,1.9489,271700000.0
2007-02-13 05:00:00,1.94895,1.94907,1.94872,1.94872,268000003.0
2007-02-13 05:05:00,1.94879,1.94885,1.94837,1.9484,266900001.0
2007-02-13 05:10:00,1.94855,1.94925,1.94855,1.94894,358799998.0
2007-02-13 05:15:00,1.94895,1.94901,1.94872,1.94901,246500002.0
2007-02-13 05:20:00,1.94908,1.94914,1.94895,1.94895,191000000.0
2007-02-13 05:25:00,1.94904,1.94911,1.94868,1.94868,254800004.0
2007-02-13 05:30:00,1.94868,1.94879,1.94808,1.94833,266099999.0
2007-02-13 05:35:00,1.94824,1.94847,1.94824,1.94832,255900004.0
2007-02-13 05:40:00,1.94842,1.94842,1.94805,1.94806,269799997.0
2007-02-13 05:45:00,1.94813,1.94845,1.94804,1.9484,218000000.0
2007-02-13 05:50:00,1.94837,1.9484,1.9478,1.94832,305100000.0
2007-02-13 05:55:00,1.94813,1.94835,1.94792,1.9482,347000002.0
2007-02-13 06:00:00,1.94825,1.94877,1.94815,1.9487,191800001.0
2007-02-13 06:05:00,1.9486,1.94875,1.94831,1.94851,335800001.0
2007-02-13 06:10:00,1.94848,1.94851,1.94837,1.94851,169300000.0
2007-02-13 06:15:00,1.94848,1.94857,1.94833,1.94851,375800002.0
2007-02-13 06:20:00,1.94847,1.94869,1.94847,1.94863,300899997.0
2007-02-13 06:25:00,1.94871,1.94878,1.94854,1.9486,185899999.0
2007-02-13 06:30:00,1.94843,1.94843,1.94813,1.94833,234000001.0
2007-02-13 06:35:00,1.94844,1.94856,1.94831,1.9484,214400000.0
2007-02-13 06:40:00,1.94845,1.94855,1.94838,1.9485,192600000.0
2007-02-13 06:45:00,1.94852,1.94868,1.94845,1.94855,193700001.0
2007-02-13 06:50:00,1.94857,1.94877,1.94842,1.94852,247100003.0
2007-02-13 06:55:00,1.94852,1.94855,1.94823,1.94842,163300000.0
2007-02-13 07:00:00,1.94853,1.94871,1.94834,1.94863,242899999.0
2007-02-13 07:05:00,1.94863,1.94919,1.94849,1.94919,271899998.0
2007-02-13 07:10:00,1.94924,1.95013,1.94924,1.9499,366099999.0
2007-02-13 07:15:00,1.95,1.95017,1.94955,1.94955,383500000.0
2007-02-13 07:20:00,1.94961,1.95005,1.94961,1.94982,274900000.0
2007-02-13 07:25:00,1.94975,1.94984,1.94946,1.94965,212999999.0
2007-02-13 07:30:00,1.94958,1.94958,1.94911,1.9492,397499994.0
2007-02-13 07:35:00,1.94927,1.94938,1.94901,1.94914,305499999.0
2007-02-13 07:40:00,1.9491,1.94961,1.94903,1.94951,285600001.0
2007-02-13 07:45:00,1.94948,1.94953,1.94935,1.94945,200799997.0
2007-02-13 07:50:00,1.9494,1.94953,1.94912,1.94912,181399999.0
2007-02-13 07:55:00,1.9491,1.94922,1.94883,1.949,124600001.0
2007-02-13 08:00:00,1.94892,1.94895,1.94875,1.94885,184670000.0
2007-02-13 08:05:00,1.94881,1.94881,1.94848,1.94875,252899997.0
2007-02-13 08:10:00,1.9487,1.94875,1.94841,1.94847,424099996.0
2007-02-13 08:15:00,1.94873,1.94878,1.94848,1.9485,231500001.0
2007-02-13 08:20:00,1.94843,1.94888,1.94826,1.94885,410500001.0
2007-02-13 08:25:00,1.94881,1.94895,1.94869,1.9489,259900004.0
2007-02-13 08:30:00,1.949,1.94931,1.949,1.9492,226600002.0
2007-02-13 08:35:00,1.94922,1.94924,1.94907,1.94912,267399995.0
2007-02-13 08:40:00,1.94908,1.9492,1.94892,1.949,289599999.0
2007-02-13 08:45:00,1.9491,1.94938,1.94867,1.94867,259399997.0
2007-02-13 08:50:00,1.94861,1.94929,1.94861,1.94911,306500003.0
2007-02-13 08:55:00,1.94917,1.94932,1.9488,1.94885,199500000.0
2007-02-13 09:00:00,1.94892,1.94918,1.94884,1.94907,383100002.0
2007-02-13 09:05:00,1.94905,1.94918,1.94775,1.94775,339599999.0
2007-02-13 09:10:00,1.94789,1.94915,1.94789,1.94915,254800001.0
2007-02-13 09:15:00,1.94913,1.94955,1.94913,1.9492,438600000.0
2007-02-13 09:20:00,1.94916,1.94972,1.94867,1.9487,265600001.0
2007-02-13 09:25:00,1.9487,1.94955,1.9487,1.94945,344899999.0
2007-02-13 09:30:00,1.9492,1.94924,1.94878,1.94906,399699997.0
2007-02-13 09:35:00,1.94896,1.94928,1.94884,1.94926,243200000.0
2007-02-13 09:40:00,1.94927,1.94933,1.9488,1.94902,274399999.0
2007-02-13 09:45:00,1.94897,1.94897,1.94867,1.94886,277299998.0
2007-02-13 09:50:00,1.94892,1.94963,1.94887,1.94963,336600001.0
2007-02-13 09:55:00,1.94972,1.95149,1.9497,1.95139,267600000.0
2007-02-13 10:00:00,1.95131,1.95225,1.95118,1.95185,253000004.0
2007-02-13 10:05:00,1.9517,1.95198,1.95089,1.95178,229499999.0
2007-02-13 10:10:00,1.95165,1.95177,1.95127,1.95152,361099998.0
2007-02-13 10:15:00,1.95151,1.95151,1.95025,1.95025,296599997.0
2007-02-13 10:20:00,1.95015,1.95028,1.94945,1.94969,354600000.0
2007-02-13 10:25:00,1.94967,1.94992,1.94862,1.94862,284799996.0
2007-02-13 10:30:00,1.94873,1.9495,1.94873,1.9495,268399995.0
2007-02-13 10:35:00,1.94952,1.94979,1.94943,1.94963,306500002.0
2007-02-13 10:40:00,1.9497,1.95031,1.94955,1.95023,310599997.0
2007-02-13 10:45:00,1.95019,1.95028,1.94974,1.94993,369900000.0
2007-02-13 10:50:00,1.9498,1.95048,1.9498,1.95047,309500000.0
2007-02-13 10:55:00,1.9504,1.95076,1.95008,1.95022,434200000.0
2007-02-13 11:00:00,1.95016,1.95016,1.94922,1.94938,248000000.0
2007-02-13 11:05:00,1.94933,1.95001,1.94933,1.9499,407500002.0
2007-02-13 11:10:00,1.94982,1.94989,1.94957,1.94969,266500000.0
2007-02-13 11:15:00,1.94972,1.95033,1.94966,1.9503,275700000.0
2007-02-13 11:20:00,1.95032,1.95066,1.94988,1.95044,233199998.0
2007-02-13 11:25:00,1.95029,1.95066,1.95028,1.95028,338900002.0
2007-02-13 11:30:00,1.94847,1.94847,1.94333,1.94333,332070002.0
2007-02-13 11:35:00,1.94309,1.94418,1.94245,1.94345,257800001.0
2007-02-13 11:40:00,1.94324,1.94335,1.94114,1.94121,386500003.0
2007-02-13 11:45:00,1.9414,1.94193,1.94085,1.94088,377100000.0
2007-02-13 11:50:00,1.94095,1.94209,1.94078,1.94188,301400001.0
2007-02-13 11:55:00,1.94184,1.9427,1.94176,1.9427,313800001.0
2007-02-13 12:00:00,1.94258,1.94273,1.94165,1.942,348400000.0
2007-02-13 12:05:00,1.9418,1.942,1.94089,1.942,205599999.0
2007-02-13 12:10:00,1.94179,1.94194,1.94075,1.94104,348149998.0
2007-02-13 12:15:00,1.94125,1.94231,1.94125,1.9422,325499998.0
2007-02-13 12:20:00,1.94203,1.94214,1.94127,1.94185,298799998.0
2007-02-13 12:25:00,1.94176,1.94198,1.94163,1.94165,329999999.0
2007-02-13 12:30:00,1.94165,1.94169,1.94129,1.94133,356499998.0
2007-02-13 12:35:00,1.94142,1.94192,1.94142,1.9416,303999997.0
2007-02-13 12:40:00,1.9416,1.94205,1.94153,1.94205,290899999.0
2007-02-13 12:45:00,1.94209,1.94229,1.94196,1.94196,296969996.0
2007-02-13 12:50:00,1.942,1.94258,1.94186,1.94234,396599999.0
2007-02-13 12:55:00,1.94235,1.94249,1.94125,1.94162,257699997.0
2007-02-13 13:00:00,1.94177,1.9418,1.94125,1.94132,386100004.0
2007-02-13 13:05:00,1.94126,1.9417,1.94126,1.94158,313700002.0
2007-02-13 13:10:00,1.94138,1.94138,1.94014,1.94035,261299998.0
2007-02-13 13:15:00,1.94033,1.94118,1.94027,1.94092,321300000.0
2007-02-13 13:20:00,1.9409,1.94124,1.94075,1.94096,321350001.0
2007-02-13 13:25:00,1.94102,1.94181,1.94087,1.9417,382400000.0
2007-02-13 13:30:00,1.94165,1.94217,1.94146,1.94201,376699998.0
2007-02-13 13:35:00,1.94188,1.94206,1.94132,1.94162,377200003.0
2007-02-13 13:40:00,1.94183,1.94315,1.94181,1.94265,327800000.0
2007-02-13 13:45:00,1.94278,1.94294,1.94242,1.94264,297099998.0
2007-02-13 13:50:00,1.94258,1.94264,1.94224,1.9426,219399998.0
2007-02-13 13:55:00,1.94253,1.94264,1.94234,1.94234,212700000.0
2007-02-13 14:00:00,1.94242,1.94289,1.94242,1.94275,419299995.0
2007-02-13 14:05:00,1.94264,1.94273,1.94236,1.94236,241346992.0
2007-02-13 14:10:00,1.94241,1.94265,1.94178,1.94182,254800000.0
2007-02-13 14:15:00,1.94187,1.94263,1.9418,1.94248,249200000.0
2007-02-13 14:20:00,1.94241,1.94246,1.94197,1.94234,313800001.0
2007-02-13 14:25:00,1.94233,1.94254,1.94203,1.94254,321599999.0
2007-02-13 14:30:00,1.94263,1.94322,1.94246,1.94282,326299998.0
2007-02-13 14:35:00,1.94271,1.94308,1.94262,1.94262,395800003.0
2007-02-13 14:40:00,1.94264,1.94275,1.9421,1.94237,408399996.0
2007-02-13 14:45:00,1.94226,1.94235,1.94191,1.94225,347100001.0
2007-02-13 14:50:00,1.94236,1.94238,1.94202,1.94202,380299999.0
2007-02-13 14:55:00,1.942,1.94211,1.94181,1.94201,377300002.0
2007-02-13 15:00:00,1.94202,1.94308,1.94202,1.94297,437099997.0
2007-02-13 15:05:00,1.94295,1.94322,1.94273,1.9432,344899998.0
2007-02-13 15:10:00,1.94325,1.9443,1.94325,1.94384,282799999.0
2007-02-13 15:15:00,1.94387,1.944,1.9433,1.94343,296050000.0
2007-02-13 15:20:00,1.94353,1.94407,1.94353,1.94382,361699996.0
2007-02-13 15:25:00,1.94383,1.94397,1.94352,1.94352,340800001.0
2007-02-13 15:30:00,1.94342,1.94522,1.94342,1.94367,300799998.0
2007-02-13 15:35:00,1.94386,1.94565,1.94364,1.94555,265800000.0
2007-02-13 15:40:00,1.94544,1.94618,1.94502,1.94502,305599997.0
2007-02-13 15:45:00,1.9451,1.94529,1.94473,1.94495,375400000.0
2007-02-13 15:50:00,1.94487,1.94521,1.94474,1.94507,465200000.0
2007-02-13 15:55:00,1.94519,1.94549,1.94469,1.94469,339299999.0
2007-02-13 16:00:00,1.94462,1.94463,1.94413,1.94455,385899995.0
2007-02-13 16:05:00,1.94447,1.94497,1.94441,1.94492,301400000.0
2007-02-13 16:10:00,1.94487,1.94566,1.94471,1.94471,381100002.0
2007-02-13 16:15:00,1.94478,1.94478,1.94402,1.94423,390200000.0
2007-02-13 16:20:00,1.94405,1.94427,1.94373,1.94384,432899999.0
2007-02-13 16:25:00,1.94384,1.94384,1.94335,1.94371,212100000.0
2007-02-13 16:30:00,1.94363,1.94391,1.94363,1.94375,270800000.0
2007-02-13 16:35:00,1.94368,1.94368,1.94285,1.94316,237499999.0
2007-02-13 16:40:00,1.94311,1.94368,1.94284,1.94351,432099998.0
2007-02-13 16:45:00,1.94361,1.94371,1.94342,1.94349,352000004.0
2007-02-13 16:50:00,1.94342,1.9442,1.94335,1.9442,361500000.0
2007-02-13 16:55:00,1.94423,1.94424,1.94379,1.94393,427500005.0
2007-02-13 17:00:00,1.94384,1.94404,1.94351,1.94362,391900001.0
2007-02-13 17:05:00,1.94353,1.94356,1.94298,1.9431,224499998.0
2007-02-13 17:10:00,1.94312,1.94314,1.94257,1.94263,445500004.0
2007-02-13 17:15:00,1.94256,1.94306,1.94256,1.943,390299996.0
2007-02-13 17:20:00,1.94306,1.94329,1.94287,1.94301,292099999.0
2007-02-13 17:25:00,1.94302,1.94316,1.94288,1.94293,245199999.0
2007-02-13 17:30:00,1.94293,1.94297,1.9425,1.94252,313400003.0
2007-02-13 17:35:00,1.9425,1.94274,1.94238,1.94262,244100000.0
2007-02-13 17:40:00,1.94264,1.94264,1.94204,1.94205,386300001.0
2007-02-13 17:45:00,1.94206,1.94249,1.94197,1.94249,181050000.0
2007-02-13 17:50:00,1.94242,1.94246,1.94205,1.94215,268369997.0
2007-02-13 17:55:00,1.94222,1.94266,1.94211,1.94265,284600002.0
2007-02-13 18:00:00,1.94272,1.94294,1.94257,1.94283,4176049989.0
2007-02-13 18:05:00,1.94279,1.94419,1.94268,1.94419,4867899987.0
2007-02-13 18:10:00,1.94417,1.94422,1.94347,1.94359,3672200012.0
2007-02-13 18:15:00,1.94361,1.94361,1.94296,1.94298,3595099991.0
2007-02-13 18:20:00,1.94302,1.94312,1.94273,1.94287,3433299988.0
2007-02-13 18:25:00,1.94294,1.94343,1.94286,1.94343,2954100002.0
2007-02-13 18:30:00,1.94348,1.94365,1.9432,1.9432,2661400003.0
2007-02-13 18:35:00,1.94322,1.94362,1.94322,1.94329,1007900004.0
2007-02-13 18:40:00,1.94327,1.9435,1.94321,1.94323,1449350001.0
2007-02-13 18:45:00,1.94322,1.94379,1.94316,1.94373,981800000.0
2007-02-13 18:50:00,1.94381,1.94427,1.94376,1.94405,1995199997.0
2007-02-13 18:55:00,1.9441,1.94427,1.944,1.94407,2628900009.0
2007-02-13 19:00:00,1.94412,1.94451,1.94404,1.94427,1534949996.0
2007-02-13 19:05:00,1.94428,1.94468,1.94394,1.94442,1627246991.0
2007-02-13 19:10:00,1.94443,1.94489,1.94437,1.94489,1511646991.0
2007-02-13 19:15:00,1.94497,1.94533,1.94478,1.94519,1404150003.0
2007-02-13 19:20:00,1.94517,1.94531,1.94501,1.9452,1329900003.0
2007-02-13 19:25:00,1.94522,1.94536,1.94507,1.94525,1643849991.0
2007-02-13 19:30:00,1.9452,1.94533,1.94505,1.9452,1704699991.0
2007-02-13 19:35:00,1.94529,1.94563,1.94513,1.94563,1214999999.0
2007-02-13 19:40:00,1.94562,1.94575,1.94546,1.94552,1431500006.0
2007-02-13 19:45:00,1.94545,1.94549,1.94522,1.94543,1100299994.0
2007-02-13 19:50:00,1.94543,1.94545,1.94521,1.94521,1135799999.0
2007-02-13 19:55:00,1.94507,1.94537,1.94489,1.94525,1352900004.0
2007-02-13 20:00:00,1.9452,1.94526,1.9451,1.94523,879499996.0
2007-02-13 20:05:00,1.9452,1.94534,1.94507,1.94512,796599994.0
2007-02-13 20:10:00,1.94503,1.94504,1.94405,1.94409,991000005.0
2007-02-13 20:15:00,1.94407,1.94411,1.94387,1.94397,985596990.0
2007-02-13 20:20:00,1.94387,1.94405,1.94368,1.94405,901199999.0
2007-02-13 20:25:00,1.94405,1.94405,1.94355,1.94381,1829500000.0
2007-02-13 20:30:00,1.94377,1.94389,1.9434,1.94368,2306670004.0
2007-02-13 20:35:00,1.94365,1.94394,1.94337,1.94345,1058746996.0
2007-02-13 20:40:00,1.9434,1.94386,1.9434,1.94374,1100099996.0
2007-02-13 20:45:00,1.94371,1.94404,1.94369,1.94404,1061750001.0
2007-02-13 20:50:00,1.94398,1.94408,1.94383,1.94387,1938846988.0
2007-02-13 20:55:00,1.9439,1.94408,1.94385,1.94408,2094500016.0
2007-02-13 21:00:00,1.94406,1.94416,1.94361,1.94402,1410350000.0
2007-02-13 21:05:00,1.9441,1.94421,1.94397,1.94402,586899999.0
2007-02-13 21:10:00,1.94405,1.94418,1.94396,1.94401,859999994.0
2007-02-13 21:15:00,1.94407,1.94417,1.944,1.94415,701900005.0
2007-02-13 21:20:00,1.94415,1.94435,1.94398,1.9442,758099997.0
2007-02-13 21:25:00,1.94422,1.94508,1.94422,1.94508,540300003.0
2007-02-13 21:30:00,1.94513,1.94551,1.94498,1.94533,865900006.0
2007-02-13 21:35:00,1.94542,1.94561,1.94526,1.94559,679400000.0
2007-02-13 21:40:00,1.94558,1.94591,1.94541,1.94583,578050001.0
2007-02-13 21:45:00,1.94587,1.94603,1.94562,1.94574,638299993.0
2007-02-13 21:50:00,1.94556,1.94574,1.94536,1.94536,297799999.0
2007-02-13 21:55:00,1.94535,1.94565,1.9453,1.94553,790799997.0
2007-02-13 22:00:00,1.94557,1.9456,1.94528,1.94539,877450001.0
2007-02-13 22:05:00,1.9454,1.94542,1.94526,1.94542,432899998.0
2007-02-13 22:10:00,1.94548,1.94555,1.94544,1.94548,410399996.0
2007-02-13 22:15:00,1.94561,1.94582,1.94552,1.94575,850750005.0
2007-02-13 22:20:00,1.94575,1.94575,1.94545,1.94557,578100004.0
2007-02-13 22:25:00,1.94562,1.94571,1.94545,1.94552,579800001.0
2007-02-13 22:30:00,1.94555,1.94582,1.94547,1.9456,700750004.0
2007-02-13 22:35:00,1.9457,1.94589,1.94554,1.94569,343100003.0
2007-02-13 22:40:00,1.9457,1.94597,1.94565,1.9459,399900004.0
2007-02-13 22:45:00,1.94586,1.94654,1.94586,1.94642,325799998.0
2007-02-13 22:50:00,1.94646,1.94674,1.9462,1.94662,159700001.0
2007-02-13 22:55:00,1.94658,1.9469,1.94658,1.94667,370800000.0
2007-02-13 23:00:00,1.94664,1.94669,1.94633,1.94648,203600000.0
2007-02-13 23:05:00,1.94652,1.94662,1.94645,1.9465,279100001.0
2007-02-13 23:10:00,1.9465,1.94686,1.9465,1.94675,356399997.0
2007-02-13 23:15:00,1.94668,1.94713,1.94662,1.94698,309349998.0
2007-02-13 23:20:00,1.94704,1.94704,1.94664,1.94688,258970002.0
2007-02-13 23:25:00,1.9469,1.94698,1.94656,1.94693,263200002.0
2007-02-13 23:30:00,1.94694,1.94708,1.94685,1.9469,263999997.0
2007-02-13 23:35:00,1.94685,1.94715,1.94682,1.94715,149000000.0
2007-02-13 23:40:00,1.94708,1.94727,1.94702,1.9472,118500000.0
2007-02-13 23:45:00,1.94723,1.94733,1.94703,1.94708,177500002.0
2007-02-13 23:50:00,1.94715,1.94728,1.94676,1.94676,242399995.0
2007-02-13 23:55:00,1.94672,1.9469,1.94664,1.94684,327200000.0
2007-02-14 00:00:00,1.94663,1.947,1.94655,1.94668,293999997.0
2007-02-14 00:05:00,1.94664,1.94699,1.94636,1.94641,264100000.0
2007-02-14 00:10:00,1.94648,1.94653,1.94611,1.94642,225300001.0
2007-02-14 00:15:00,1.9465,1.94653,1.94618,1.94624,180100000.0
2007-02-14 00:20:00,1.94623,1.94651,1.94615,1.94643,255799999.0
2007-02-14 00:25:00,1.9463,1.94645,1.94612,1.94619,279000001.0
2007-02-14 00:30:00,1.94622,1.94635,1.94588,1.94605,181900002.0
2007-02-14 00:35:00,1.94603,1.94623,1.94602,1.94623,205699997.0
2007-02-14 00:40:00,1.94623,1.94651,1.94607,1.94642,277100001.0
2007-02-14 00:45:00,1.94637,1.9464,1.9461,1.9461,237399997.0
2007-02-14 00:50:00,1.94595,1.94624,1.94575,1.94618,306949999.0
2007-02-14 00:55:00,1.94598,1.9461,1.94557,1.94565,411100000.0
2007-02-14 01:00:00,1.94574,1.94642,1.94574,1.94637,292699998.0
2007-02-14 01:05:00,1.94645,1.94649,1.94611,1.94642,277099998.0
2007-02-14 01:10:00,1.94635,1.94696,1.94624,1.94689,162500000.0
2007-02-14 01:15:00,1.9468,1.94695,1.94653,1.94668,366699997.0
2007-02-14 01:20:00,1.94688,1.94766,1.94681,1.94761,244900002.0
2007-02-14 01:25:00,1.94754,1.94754,1.94648,1.94662,229600001.0
2007-02-14 01:30:00,1.94672,1.94672,1.94625,1.94633,172700000.0
2007-02-14 01:35:00,1.94632,1.94641,1.94617,1.94638,179999999.0
2007-02-14 01:40:00,1.94636,1.94668,1.94591,1.94592,242300001.0
2007-02-14 01:45:00,1.946,1.94619,1.94573,1.94601,407700002.0
2007-02-14 01:50:00,1.94606,1.94606,1.94548,1.9455,232600002.0
2007-02-14 01:55:00,1.9456,1.94585,1.94542,1.94542,259599999.0
2007-02-14 02:00:00,1.94543,1.94587,1.9454,1.94587,231000001.0
2007-02-14 02:05:00,1.94585,1.94612,1.94585,1.94605,110800001.0
2007-02-14 02:10:00,1.94615,1.94615,1.94599,1.9461,317899997.0
2007-02-14 02:15:00,1.94619,1.94632,1.9459,1.946,236199998.0
2007-02-14 02:20:00,1.94605,1.94605,1.94577,1.94598,323400000.0
2007-02-14 02:25:00,1.94591,1.94654,1.94591,1.94645,297900000.0
2007-02-14 02:30:00,1.94603,1.94668,1.94597,1.9466,256399998.0
2007-02-14 02:35:00,1.94658,1.94723,1.94656,1.94723,380800006.0
2007-02-14 02:40:00,1.94719,1.94726,1.94709,1.94725,265799998.0
2007-02-14 02:45:00,1.94724,1.94753,1.947,1.94706,186899998.0
2007-02-14 02:50:00,1.94704,1.94722,1.94663,1.94663,247600001.0
2007-02-14 02:55:00,1.94646,1.9467,1.94635,1.94635,229900000.0
2007-02-14 03:00:00,1.94645,1.9466,1.94637,1.94656,217499999.0
2007-02-14 03:05:00,1.94649,1.94663,1.94619,1.94663,261999999.0
2007-02-14 03:10:00,1.94662,1.94662,1.946,1.94605,290999996.0
2007-02-14 03:15:00,1.94613,1.94635,1.94596,1.94615,274500000.0
2007-02-14 03:20:00,1.94625,1.94685,1.94611,1.9468,296199999.0
2007-02-14 03:25:00,1.94685,1.94703,1.94639,1.9465,373799996.0
2007-02-14 03:30:00,1.94652,1.9468,1.94652,1.94664,184899998.0
2007-02-14 03:35:00,1.94667,1.94669,1.94632,1.9466,259099999.0
2007-02-14 03:40:00,1.9466,1.9466,1.9464,1.9465,225400000.0
2007-02-14 03:45:00,1.94647,1.94669,1.9463,1.94666,242000000.0
2007-02-14 03:50:00,1.94664,1.94675,1.94645,1.94667,312899998.0
2007-02-14 03:55:00,1.94668,1.94674,1.94639,1.9465,187999999.0
2007-02-14 04:00:00,1.94625,1.94668,1.94622,1.9466,265599997.0
2007-02-14 04:05:00,1.9466,1.94667,1.9464,1.94647,255000000.0
2007-02-14 04:10:00,1.94652,1.94662,1.9462,1.94642,456299995.0
2007-02-14 04:15:00,1.9465,1.94665,1.94643,1.94665,264046990.0
2007-02-14 04:20:00,1.9466,1.94672,1.94647,1.94666,239900001.0
2007-02-14 04:25:00,1.9467,1.94675,1.94645,1.94675,231099999.0
2007-02-14 04:30:00,1.94665,1.94665,1.94627,1.94634,174000000.0
2007-02-14 04:35:00,1.94625,1.94643,1.9462,1.94634,346500000.0
2007-02-14 04:40:00,1.94623,1.94635,1.94603,1.94625,284699999.0
2007-02-14 04:45:00,1.94637,1.94663,1.94637,1.94661,133999998.0
2007-02-14 04:50:00,1.94665,1.94672,1.94655,1.94667,112100000.0
2007-02-14 04:55:00,1.94642,1.9469,1.94642,1.9468,203569999.0
2007-02-14 05:00:00,1.94687,1.94689,1.9467,1.9467,133300000.0
2007-02-14 05:05:00,1.94671,1.94671,1.94611,1.94643,235399999.0
2007-02-14 05:10:00,1.94656,1.94656,1.94606,1.94625,258900001.0
2007-02-14 05:15:00,1.94628,1.94634,1.94606,1.94612,283599998.0
2007-02-14 05:20:00,1.94607,1.94638,1.94607,1.94638,182600000.0
2007-02-14 05:25:00,1.94651,1.94662,1.94609,1.94647,306000001.0
2007-02-14 05:30:00,1.94652,1.94683,1.94651,1.94677,239899998.0
2007-02-14 05:35:00,1.9467,1.94681,1.94658,1.94677,174100001.0
2007-02-14 05:40:00,1.94684,1.94714,1.94679,1.94701,371999999.0
2007-02-14 05:45:00,1.94703,1.94727,1.94695,1.9471,188400001.0
2007-02-14 05:50:00,1.94715,1.94715,1.94678,1.9469,203499998.0
2007-02-14 05:55:00,1.94685,1.9469,1.94646,1.94649,207400000.0
2007-02-14 06:00:00,1.94658,1.94702,1.94654,1.94689,285899998.0
2007-02-14 06:05:00,1.9469,1.94729,1.94687,1.94719,343299997.0
2007-02-14 06:10:00,1.94719,1.94749,1.94711,1.94738,225700000.0
2007-02-14 06:15:00,1.94743,1.94751,1.94729,1.94738,316299998.0
2007-02-14 06:20:00,1.94728,1.94752,1.94728,1.9474,382999996.0
2007-02-14 06:25:00,1.94745,1.94817,1.94729,1.94817,263000001.0
2007-02-14 06:30:00,1.94812,1.94813,1.94774,1.94774,279600003.0
2007-02-14 06:35:00,1.9477,1.94892,1.94765,1.94879,195900002.0
2007-02-14 06:40:00,1.94851,1.94851,1.94673,1.94673,272749999.0
2007-02-14 06:45:00,1.94648,1.94678,1.94631,1.9466,279549997.0
2007-02-14 06:50:00,1.94643,1.94657,1.94612,1.94641,346300000.0
2007-02-14 06:55:00,1.94638,1.94641,1.94609,1.9462,231500001.0
2007-02-14 07:00:00,1.94637,1.9464,1.94588,1.94611,404999999.0
2007-02-14 07:05:00,1.94609,1.94646,1.94583,1.94598,234100003.0
2007-02-14 07:10:00,1.94595,1.94635,1.94579,1.9463,204200000.0
2007-02-14 07:15:00,1.9463,1.94639,1.94612,1.94615,254899999.0
2007-02-14 07:20:00,1.94618,1.94647,1.94615,1.9464,247199996.0
2007-02-14 07:25:00,1.9464,1.94653,1.94632,1.94645,212799999.0
2007-02-14 07:30:00,1.94645,1.94645,1.9457,1.94573,266199998.0
2007-02-14 07:35:00,1.94577,1.94611,1.94571,1.94608,329199999.0
2007-02-14 07:40:00,1.9461,1.94655,1.94602,1.94655,306400002.0
2007-02-14 07:45:00,1.94653,1.94669,1.9464,1.94665,236799998.0
2007-02-14 07:50:00,1.9466,1.9466,1.94613,1.94618,148099999.0
2007-02-14 07:55:00,1.9462,1.94624,1.94582,1.94599,180099998.0
2007-02-14 08:00:00,1.94602,1.94607,1.9456,1.94598,413100003.0
2007-02-14 08:05:00,1.946,1.94652,1.94585,1.94641,337500001.0
2007-02-14 08:10:00,1.94631,1.94662,1.94624,1.9464,354000000.0
2007-02-14 08:15:00,1.94634,1.9464,1.94612,1.94636,425299997.0
2007-02-14 08:20:00,1.9464,1.94657,1.94623,1.94643,277970001.0
2007-02-14 08:25:00,1.9464,1.94666,1.94634,1.9466,282399998.0
2007-02-14 08:30:00,1.94662,1.94732,1.94662,1.94717,317700000.0
2007-02-14 08:35:00,1.94716,1.94716,1.94696,1.9471,214899999.0
2007-02-14 08:40:00,1.94708,1.94726,1.94666,1.94666,307500000.0
2007-02-14 08:45:00,1.94661,1.94708,1.94652,1.94696,274999999.0
2007-02-14 08:50:00,1.94689,1.94711,1.94689,1.947,294600000.0
2007-02-14 08:55:00,1.94701,1.94757,1.94678,1.94753,254399998.0
2007-02-14 09:00:00,1.94738,1.94738,1.94685,1.94685,240000001.0
2007-02-14 09:05:00,1.94699,1.94903,1.94697,1.94895,323900001.0
2007-02-14 09:10:00,1.94907,1.9492,1.94822,1.94833,362199998.0
2007-02-14 09:15:00,1.94809,1.94856,1.94807,1.9485,378000002.0
2007-02-14 09:20:00,1.94852,1.94852,1.94741,1.94791,244100001.0
2007-02-14 09:25:00,1.94785,1.94809,1.94768,1.94798,307900001.0
2007-02-14 09:30:00,1.94789,1.94915,1.94789,1.94835,244600000.0
2007-02-14 09:35:00,1.94831,1.94923,1.94775,1.94912,346499998.0
2007-02-14 09:40:00,1.94896,1.95053,1.94832,1.95053,428600000.0
2007-02-14 09:45:00,1.95056,1.95059,1.94962,1.95053,448099999.0
2007-02-14 09:50:00,1.95063,1.95159,1.95046,1.95062,356400001.0
2007-02-14 09:55:00,1.95049,1.95103,1.9504,1.95096,329099999.0
2007-02-14 10:00:00,1.95095,1.95147,1.95087,1.95093,284800000.0
2007-02-14 10:05:00,1.95083,1.95195,1.95074,1.95185,347299997.0
2007-02-14 10:10:00,1.95183,1.95351,1.95166,1.95284,309900003.0
2007-02-14 10:15:00,1.95279,1.95305,1.95249,1.95265,204500000.0
2007-02-14 10:20:00,1.95262,1.9527,1.95142,1.95157,292000000.0
2007-02-14 10:25:00,1.95146,1.95148,1.95095,1.95118,320169999.0
2007-02-14 10:30:00,1.9513,1.95157,1.95115,1.95127,263000002.0
2007-02-14 10:35:00,1.95125,1.95157,1.95123,1.95137,544999997.0
2007-02-14 10:40:00,1.95155,1.9518,1.95142,1.95148,418700004.0
2007-02-14 10:45:00,1.95144,1.95149,1.95097,1.95149,380299999.0
2007-02-14 10:50:00,1.95159,1.95192,1.95138,1.95179,269200001.0
2007-02-14 10:55:00,1.95187,1.95198,1.95167,1.95198,523446992.0
2007-02-14 11:00:00,1.95207,1.95233,1.95157,1.95163,330499997.0
2007-02-14 11:05:00,1.9518,1.95214,1.95155,1.95172,437499999.0
2007-02-14 11:10:00,1.9517,1.95185,1.95143,1.95145,296200001.0
2007-02-14 11:15:00,1.95142,1.95208,1.95134,1.95206,292600001.0
2007-02-14 11:20:00,1.95201,1.95201,1.95167,1.95194,329199999.0
2007-02-14 11:25:00,1.95198,1.9522,1.95145,1.95148,418200004.0
2007-02-14 11:30:00,1.95152,1.95219,1.95085,1.95122,377900001.0
2007-02-14 11:35:00,1.95122,1.95122,1.9507,1.95103,272000000.0
2007-02-14 11:40:00,1.95117,1.9516,1.95092,1.95102,336200000.0
2007-02-14 11:45:00,1.9511,1.95151,1.95098,1.95145,446199999.0
2007-02-14 11:50:00,1.95133,1.95138,1.95084,1.95105,316399997.0
2007-02-14 11:55:00,1.95112,1.95137,1.95079,1.95126,304200000.0
2007-02-14 12:00:00,1.95122,1.95135,1.95086,1.95132,357750002.0
2007-02-14 12:05:00,1.95141,1.95141,1.95101,1.9512,205799999.0
2007-02-14 12:10:00,1.9513,1.95139,1.95113,1.9512,292899996.0
2007-02-14 12:15:00,1.95113,1.95141,1.95113,1.95134,404499997.0
2007-02-14 12:20:00,1.9514,1.95182,1.95115,1.95179,300100000.0
2007-02-14 12:25:00,1.95173,1.95234,1.9515,1.95229,391899999.0
2007-02-14 12:30:00,1.95185,1.95237,1.94878,1.95237,411900000.0
2007-02-14 12:35:00,1.95285,1.95501,1.95273,1.95398,262949996.0
2007-02-14 12:40:00,1.95417,1.95579,1.95417,1.95514,313199998.0
2007-02-14 12:45:00,1.95542,1.95548,1.9544,1.95504,360199998.0
2007-02-14 12:50:00,1.95494,1.95556,1.95435,1.95512,394599996.0
2007-02-14 12:55:00,1.95512,1.9555,1.95499,1.95538,308100001.0
2007-02-14 13:00:00,1.9554,1.9554,1.95485,1.95513,360199997.0
2007-02-14 13:05:00,1.95513,1.95638,1.95513,1.95592,370599998.0
2007-02-14 13:10:00,1.95587,1.95636,1.95548,1.95548,366999999.0
2007-02-14 13:15:00,1.95549,1.95578,1.95535,1.95567,396400001.0
2007-02-14 13:20:00,1.95557,1.95557,1.95455,1.95455,280900001.0
2007-02-14 13:25:00,1.95454,1.9548,1.9544,1.95463,390099996.0
2007-02-14 13:30:00,1.95455,1.9549,1.95449,1.9545,451099999.0
2007-02-14 13:35:00,1.95433,1.95471,1.95429,1.95471,335500001.0
2007-02-14 13:40:00,1.95476,1.95477,1.95425,1.95454,328700001.0
2007-02-14 13:45:00,1.95452,1.95463,1.95433,1.95463,442550001.0
2007-02-14 13:50:00,1.95463,1.95535,1.95455,1.95518,336800000.0
2007-02-14 13:55:00,1.95513,1.95529,1.95472,1.95497,379399999.0
2007-02-14 14:00:00,1.95493,1.9551,1.95479,1.95487,277000001.0
2007-02-14 14:05:00,1.95478,1.9549,1.95451,1.95451,325400000.0
2007-02-14 14:10:00,1.95456,1.95463,1.95414,1.95441,335699998.0
2007-02-14 14:15:00,1.95427,1.95502,1.95419,1.95502,186500003.0
2007-02-14 14:20:00,1.955,1.95525,1.95491,1.95491,275700002.0
2007-02-14 14:25:00,1.9548,1.95497,1.9542,1.95429,388599996.0
2007-02-14 14:30:00,1.95437,1.95467,1.95426,1.95457,320400001.0
2007-02-14 14:35:00,1.95453,1.95484,1.95442,1.95468,309700000.0
2007-02-14 14:40:00,1.9547,1.95569,1.95467,1.9556,258500003.0
2007-02-14 14:45:00,1.95548,1.95548,1.95484,1.9551,347300001.0
2007-02-14 14:50:00,1.95522,1.95522,1.95486,1.9549,314699999.0
2007-02-14 14:55:00,1.95489,1.95495,1.95417,1.95417,282800001.0
2007-02-14 15:00:00,1.95412,1.95439,1.95381,1.95391,316399999.0
2007-02-14 15:05:00,1.95397,1.95412,1.95386,1.95396,343400003.0
2007-02-14 15:10:00,1.95398,1.95448,1.95383,1.95447,413799998.0
2007-02-14 15:15:00,1.95442,1.95486,1.9544,1.95466,386899999.0
2007-02-14 15:20:00,1.95475,1.95511,1.95465,1.95505,262499998.0
2007-02-14 15:25:00,1.95508,1.95524,1.95495,1.95514,311300000.0
2007-02-14 15:30:00,1.95548,1.95666,1.95493,1.95644,423900000.0
2007-02-14 15:35:00,1.95652,1.95707,1.95586,1.95605,255900002.0
2007-02-14 15:40:00,1.95591,1.956,1.95531,1.9558,360899999.0
2007-02-14 15:45:00,1.9558,1.95661,1.9558,1.95661,295550004.0
2007-02-14 15:50:00,1.95667,1.95746,1.95653,1.95746,342599999.0
2007-02-14 15:55:00,1.95745,1.95791,1.95678,1.95702,400400003.0
2007-02-14 16:00:00,1.95696,1.95721,1.95664,1.95677,410699999.0
2007-02-14 16:05:00,1.95666,1.95678,1.95607,1.95612,348499998.0
2007-02-14 16:10:00,1.95618,1.95641,1.95618,1.95637,387499998.0
2007-02-14 16:15:00,1.95627,1.95672,1.95599,1.95672,289400000.0
2007-02-14 16:20:00,1.95673,1.95673,1.95641,1.95653,380499998.0
2007-02-14 16:25:00,1.95659,1.95683,1.95648,1.95672,282099999.0
2007-02-14 16:30:00,1.95664,1.95718,1.95664,1.95708,428800001.0
2007-02-14 16:35:00,1.95691,1.95704,1.95647,1.95658,272799999.0
2007-02-14 16:40:00,1.95661,1.95679,1.95609,1.95615,264300000.0
2007-02-14 16:45:00,1.95618,1.9567,1.95618,1.9567,430499999.0
2007-02-14 16:50:00,1.9567,1.95675,1.95661,1.95673,244300003.0
2007-02-14 16:55:00,1.95672,1.95761,1.95642,1.95761,447600002.0
2007-02-14 17:00:00,1.9582,1.96155,1.9579,1.96146,342299999.0
2007-02-14 17:05:00,1.96125,1.96377,1.96097,1.96285,252399998.0
2007-02-14 17:10:00,1.96237,1.96299,1.96174,1.96267,289700000.0
2007-02-14 17:15:00,1.96249,1.96347,1.96249,1.96347,342599998.0
2007-02-14 17:20:00,1.96343,1.96372,1.96246,1.96255,322600002.0
2007-02-14 17:25:00,1.96263,1.96298,1.96226,1.96291,390400003.0
2007-02-14 17:30:00,1.96301,1.96309,1.96219,1.96232,262400001.0
2007-02-14 17:35:00,1.96228,1.96298,1.96227,1.96237,350299994.0
2007-02-14 17:40:00,1.96227,1.96247,1.962,1.96215,408199999.0
2007-02-14 17:45:00,1.96209,1.96261,1.96205,1.96237,302600001.0
2007-02-14 17:50:00,1.96234,1.96248,1.96169,1.96181,225500001.0
2007-02-14 17:55:00,1.9619,1.9619,1.96071,1.96071,424599996.0
2007-02-14 18:00:00,1.96075,1.9616,1.96072,1.96097,4154499997.0
2007-02-14 18:05:00,1.96097,1.96179,1.9609,1.96164,5005199998.0
2007-02-14 18:10:00,1.96175,1.96192,1.96116,1.96133,3163000000.0
2007-02-14 18:15:00,1.96143,1.96201,1.96124,1.96188,3431000000.0
2007-02-14 18:20:00,1.96188,1.96217,1.96115,1.96122,3479799995.0
2007-02-14 18:25:00,1.96117,1.96153,1.96105,1.96153,3187349994.0
2007-02-14 18:30:00,1.96159,1.96211,1.96156,1.96202,2688269989.0
2007-02-14 18:35:00,1.96208,1.96259,1.96195,1.96245,938700001.0
2007-02-14 18:40:00,1.96241,1.96281,1.96229,1.96272,1284800002.0
2007-02-14 18:45:00,1.96263,1.96302,1.96255,1.96301,1124100000.0
2007-02-14 18:50:00,1.96307,1.96307,1.96224,1.96225,1977946985.0
2007-02-14 18:55:00,1.96225,1.96238,1.96166,1.96232,2831650000.0
2007-02-14 19:00:00,1.96242,1.96254,1.96215,1.96234,1667500002.0
2007-02-14 19:05:00,1.96237,1.96295,1.96222,1.96279,1898569999.0
2007-02-14 19:10:00,1.9627,1.9627,1.96223,1.96235,1416300001.0
2007-02-14 19:15:00,1.96231,1.96254,1.96192,1.96242,1151699998.0
2007-02-14 19:20:00,1.9623,1.96244,1.96209,1.96209,1340950003.0
2007-02-14 19:25:00,1.96201,1.96219,1.96159,1.96208,1694599997.0
2007-02-14 19:30:00,1.96203,1.96216,1.96148,1.9618,1690050000.0
2007-02-14 19:35:00,1.9618,1.96188,1.96155,1.96172,1447299990.0
2007-02-14 19:40:00,1.96168,1.96172,1.96142,1.96145,1611299992.0
2007-02-14 19:45:00,1.9615,1.96185,1.96138,1.96185,1084199990.0
2007-02-14 19:50:00,1.96187,1.96196,1.96147,1.9616,925699995.0
2007-02-14 19:55:00,1.96154,1.96166,1.96146,1.96166,1353399996.0
2007-02-14 20:00:00,1.96162,1.96166,1.96137,1.9614,861300005.0
2007-02-14 20:05:00,1.96135,1.9615,1.96115,1.9612,1034800002.0
2007-02-14 20:10:00,1.96117,1.96135,1.96107,1.96129,945199999.0
2007-02-14 20:15:00,1.96121,1.96143,1.96117,1.96143,874500004.0
2007-02-14 20:20:00,1.9614,1.96164,1.96127,1.96142,930396992.0
2007-02-14 20:25:00,1.96144,1.96156,1.96127,1.96133,1539646989.0
2007-02-14 20:30:00,1.96135,1.96162,1.96131,1.96159,2379746984.0
2007-02-14 20:35:00,1.96153,1.96181,1.96149,1.9617,975800001.0
2007-02-14 20:40:00,1.96173,1.96192,1.96135,1.9615,1195699997.0
2007-02-14 20:45:00,1.96155,1.96155,1.96138,1.96151,1045450003.0
2007-02-14 20:50:00,1.9615,1.9615,1.96119,1.96137,1886699999.0
2007-02-14 20:55:00,1.9614,1.96151,1.96127,1.96135,2086299994.0
2007-02-14 21:00:00,1.96128,1.96159,1.96128,1.96154,1340000001.0
2007-02-14 21:05:00,1.96149,1.96171,1.96141,1.96157,593399993.0
2007-02-14 21:10:00,1.96163,1.96199,1.96141,1.96142,854470002.0
2007-02-14 21:15:00,1.96144,1.96144,1.96124,1.9614,632600004.0
2007-02-14 21:20:00,1.96142,1.96157,1.96137,1.9615,1014600000.0
2007-02-14 21:25:00,1.9615,1.96171,1.96139,1.96162,782900007.0
2007-02-14 21:30:00,1.96162,1.96189,1.96155,1.96177,794500003.0
2007-02-14 21:35:00,1.96189,1.96217,1.96189,1.96217,486899996.0
2007-02-14 21:40:00,1.96217,1.96219,1.96168,1.96202,655799997.0
2007-02-14 21:45:00,1.96198,1.96198,1.96143,1.96168,663200002.0
2007-02-14 21:50:00,1.96162,1.9618,1.96154,1.96155,584900001.0
2007-02-14 21:55:00,1.96159,1.96186,1.96157,1.96173,827900000.0
2007-02-14 22:00:00,1.9617,1.96183,1.96153,1.96162,770799997.0
2007-02-14 22:05:00,1.9616,1.96172,1.96157,1.9617,321899997.0
2007-02-14 22:10:00,1.96167,1.96192,1.96158,1.96191,382400001.0
2007-02-14 22:15:00,1.96187,1.96191,1.96155,1.96184,881200007.0
2007-02-14 22:20:00,1.9618,1.96205,1.96178,1.96195,429700001.0
2007-02-14 22:25:00,1.96197,1.96224,1.96189,1.96205,638600004.0
2007-02-14 22:30:00,1.9621,1.96227,1.96206,1.96218,723800005.0
2007-02-14 22:35:00,1.96225,1.96234,1.96215,1.96229,294850002.0
2007-02-14 22:40:00,1.96237,1.96243,1.96197,1.96212,385000001.0
2007-02-14 22:45:00,1.96211,1.96225,1.96206,1.96208,367800004.0
2007-02-14 22:50:00,1.96213,1.9623,1.96191,1.96215,309100000.0
2007-02-14 22:55:00,1.96213,1.96226,1.962,1.96219,332700002.0
2007-02-14 23:00:00,1.96214,1.9623,1.96195,1.9621,195999997.0
2007-02-14 23:05:00,1.96212,1.96215,1.96193,1.96215,176900000.0
2007-02-14 23:10:00,1.96214,1.96233,1.96212,1.96228,341599997.0
2007-02-14 23:15:00,1.96228,1.96276,1.96216,1.96275,263199997.0
2007-02-14 23:20:00,1.9626,1.96277,1.96228,1.96228,260100003.0
2007-02-14 23:25:00,1.96234,1.96242,1.96219,1.96239,241000002.0
2007-02-14 23:30:00,1.96228,1.96243,1.96216,1.96233,251600001.0
2007-02-14 23:35:00,1.96225,1.96239,1.96194,1.96235,218599997.0
2007-02-14 23:40:00,1.96227,1.96252,1.96199,1.9624,255300001.0
2007-02-14 23:45:00,1.96222,1.96248,1.96187,1.96187,285600003.0
2007-02-14 23:50:00,1.96195,1.96275,1.96195,1.96262,134499998.0
2007-02-14 23:55:00,1.96259,1.9628,1.96232,1.96257,235699998.0
2007-02-15 00:00:00,1.96252,1.96255,1.96231,1.96234,112700001.0
2007-02-15 00:05:00,1.96221,1.96248,1.96172,1.96247,221000001.0
2007-02-15 00:10:00,1.96249,1.96257,1.96239,1.96248,254699999.0
2007-02-15 00:15:00,1.96243,1.96255,1.96221,1.9625,202699998.0
2007-02-15 00:20:00,1.96245,1.96257,1.96233,1.96248,106300001.0
2007-02-15 00:25:00,1.96247,1.96276,1.96247,1.96267,354400000.0
2007-02-15 00:30:00,1.96269,1.96336,1.96264,1.96336,147999999.0
2007-02-15 00:35:00,1.96322,1.96322,1.96293,1.96315,360400002.0
2007-02-15 00:40:00,1.96348,1.96348,1.96288,1.96298,172700000.0
2007-02-15 00:45:00,1.96309,1.96335,1.9629,1.96293,239900001.0
2007-02-15 00:50:00,1.96289,1.96294,1.96265,1.9628,279600001.0
2007-02-15 00:55:00,1.96285,1.96308,1.96268,1.96298,523299998.0
2007-02-15 01:00:00,1.96292,1.96333,1.96292,1.96326,224100000.0
2007-02-15 01:05:00,1.96338,1.96359,1.96332,1.96345,251000002.0
2007-02-15 01:10:00,1.96342,1.96352,1.96331,1.96333,169699999.0
2007-02-15 01:15:00,1.9633,1.96342,1.96318,1.9632,230199999.0
2007-02-15 01:20:00,1.96316,1.96319,1.96289,1.96299,193899999.0
2007-02-15 01:25:00,1.96298,1.96331,1.96283,1.96307,271700000.0
2007-02-15 01:30:00,1.96319,1.9634,1.96299,1.96337,320200000.0
2007-02-15 01:35:00,1.9633,1.96358,1.96328,1.96347,198300000.0
2007-02-15 01:40:00,1.96347,1.96354,1.96321,1.96321,211200000.0
2007-02-15 01:45:00,1.96324,1.96331,1.96309,1.96318,356600000.0
2007-02-15 01:50:00,1.96308,1.96336,1.96274,1.96326,303999998.0
2007-02-15 01:55:00,1.96327,1.96463,1.96327,1.96447,380499999.0
2007-02-15 02:00:00,1.96451,1.96451,1.96264,1.96269,228599999.0
2007-02-15 02:05:00,1.96259,1.96296,1.96252,1.96255,295300001.0
2007-02-15 02:10:00,1.96253,1.96261,1.96237,1.96243,448799995.0
2007-02-15 02:15:00,1.96249,1.96266,1.96228,1.9626,223700000.0
2007-02-15 02:20:00,1.96263,1.96263,1.96237,1.9624,247946994.0
2007-02-15 02:25:00,1.96233,1.96273,1.96225,1.96273,210299999.0
2007-02-15 02:30:00,1.96265,1.96296,1.96229,1.96289,216070001.0
2007-02-15 02:35:00,1.96287,1.96292,1.96267,1.96287,241000001.0
2007-02-15 02:40:00,1.96281,1.96283,1.96244,1.96258,330500000.0
2007-02-15 02:45:00,1.96246,1.96257,1.96217,1.96222,268500001.0
2007-02-15 02:50:00,1.96226,1.96229,1.96214,1.96225,199850000.0
2007-02-15 02:55:00,1.96216,1.96229,1.96195,1.96229,328800001.0
2007-02-15 03:00:00,1.96229,1.96229,1.96205,1.96223,268899998.0
2007-02-15 03:05:00,1.96217,1.96232,1.96206,1.96227,298800000.0
2007-02-15 03:10:00,1.96227,1.9627,1.96212,1.96268,185499999.0
2007-02-15 03:15:00,1.96273,1.96304,1.96272,1.96304,205599999.0
2007-02-15 03:20:00,1.96311,1.96372,1.96304,1.96372,172200002.0
2007-02-15 03:25:00,1.96387,1.96463,1.96387,1.9643,257400002.0
2007-02-15 03:30:00,1.9644,1.96445,1.96355,1.96355,371099998.0
2007-02-15 03:35:00,1.96361,1.96361,1.96305,1.96305,322900000.0
2007-02-15 03:40:00,1.96317,1.96386,1.96314,1.96386,221400002.0
2007-02-15 03:45:00,1.9639,1.96395,1.96328,1.96345,272100000.0
2007-02-15 03:50:00,1.9634,1.96349,1.96336,1.96345,238099998.0
2007-02-15 03:55:00,1.9635,1.96355,1.96324,1.96332,252200001.0
2007-02-15 04:00:00,1.96338,1.96342,1.96322,1.96322,134500001.0
2007-02-15 04:05:00,1.96318,1.96322,1.96277,1.96292,271500002.0
2007-02-15 04:10:00,1.96298,1.96302,1.96275,1.96275,205200000.0
2007-02-15 04:15:00,1.96285,1.96302,1.96265,1.96298,259800001.0
2007-02-15 04:20:00,1.96288,1.96293,1.96241,1.96241,364599999.0
2007-02-15 04:25:00,1.96238,1.96248,1.96226,1.96237,342500002.0
2007-02-15 04:30:00,1.96239,1.96293,1.96238,1.96289,209000002.0
2007-02-15 04:35:00,1.96279,1.96281,1.96241,1.96258,294600002.0
2007-02-15 04:40:00,1.96262,1.96282,1.96257,1.96265,192500000.0
2007-02-15 04:45:00,1.96278,1.96303,1.96277,1.96286,273600000.0
2007-02-15 04:50:00,1.96289,1.96292,1.96257,1.96272,155800001.0
2007-02-15 04:55:00,1.96263,1.96278,1.96243,1.96276,251000000.0
2007-02-15 05:00:00,1.96275,1.96275,1.96244,1.9625,184100002.0
2007-02-15 05:05:00,1.96271,1.96281,1.96249,1.96271,179699999.0
2007-02-15 05:10:00,1.96275,1.96283,1.96257,1.96268,193549997.0
2007-02-15 05:15:00,1.96275,1.96288,1.96265,1.96284,278200001.0
2007-02-15 05:20:00,1.96277,1.96285,1.96248,1.9626,251449998.0
2007-02-15 05:25:00,1.96253,1.96281,1.96253,1.96275,272549999.0
2007-02-15 05:30:00,1.96273,1.96291,1.96256,1.96279,333999998.0
2007-02-15 05:35:00,1.96287,1.96289,1.96247,1.96247,245899998.0
2007-02-15 05:40:00,1.96252,1.96252,1.96195,1.9622,350299998.0
2007-02-15 05:45:00,1.96218,1.96258,1.96218,1.96258,307799998.0
2007-02-15 05:50:00,1.96257,1.96259,1.96237,1.96248,242000001.0
2007-02-15 05:55:00,1.96245,1.96284,1.96245,1.96269,323699998.0
2007-02-15 06:00:00,1.96278,1.96307,1.96259,1.96285,384099999.0
2007-02-15 06:05:00,1.9629,1.96308,1.96282,1.96284,341799999.0
2007-02-15 06:10:00,1.96278,1.96283,1.9626,1.96268,146500000.0
2007-02-15 06:15:00,1.96278,1.96294,1.96267,1.96284,281399998.0
2007-02-15 06:20:00,1.96289,1.96329,1.96289,1.96322,362149998.0
2007-02-15 06:25:00,1.96328,1.96347,1.96315,1.96347,92700000.0
2007-02-15 06:30:00,1.9634,1.96348,1.96317,1.96341,200500000.0
2007-02-15 06:35:00,1.96333,1.96336,1.96313,1.96334,242799997.0
2007-02-15 06:40:00,1.9633,1.9633,1.96308,1.96323,307199997.0
2007-02-15 06:45:00,1.9632,1.96329,1.96295,1.96295,189899999.0
2007-02-15 06:50:00,1.963,1.96338,1.96282,1.96331,301000003.0
2007-02-15 06:55:00,1.96321,1.96328,1.96305,1.96309,154400001.0
2007-02-15 07:00:00,1.96335,1.9638,1.96331,1.96357,298600002.0
2007-02-15 07:05:00,1.96324,1.96382,1.96324,1.96381,345799999.0
2007-02-15 07:10:00,1.96387,1.96406,1.96375,1.96399,321400000.0
2007-02-15 07:15:00,1.96405,1.96405,1.96383,1.96387,282899997.0
2007-02-15 07:20:00,1.96387,1.96398,1.96366,1.9637,322400001.0
2007-02-15 07:25:00,1.96379,1.96384,1.9634,1.96375,248000000.0
2007-02-15 07:30:00,1.96362,1.96369,1.96333,1.96351,228000000.0
2007-02-15 07:35:00,1.96355,1.96375,1.96345,1.9637,213200001.0
2007-02-15 07:40:00,1.96368,1.96378,1.96349,1.9637,251500001.0
2007-02-15 07:45:00,1.96375,1.96378,1.96355,1.96366,191000000.0
2007-02-15 07:50:00,1.96378,1.96399,1.96373,1.96391,208799999.0
2007-02-15 07:55:00,1.96403,1.96421,1.96395,1.96421,134900000.0
2007-02-15 08:00:00,1.96427,1.96443,1.96399,1.96412,204600000.0
2007-02-15 08:05:00,1.96383,1.96419,1.96367,1.96388,222699996.0
2007-02-15 08:10:00,1.9638,1.96393,1.96371,1.96381,250599999.0
2007-02-15 08:15:00,1.96385,1.96385,1.96352,1.96375,341700002.0
2007-02-15 08:20:00,1.96374,1.96416,1.96361,1.96403,390199996.0
2007-02-15 08:25:00,1.96397,1.96401,1.96356,1.96366,283100000.0
2007-02-15 08:30:00,1.96358,1.96447,1.96355,1.96441,277700002.0
2007-02-15 08:35:00,1.96443,1.96451,1.96437,1.96442,252899999.0
2007-02-15 08:40:00,1.96436,1.9644,1.9641,1.96423,283399997.0
2007-02-15 08:45:00,1.96441,1.96634,1.96433,1.96633,303399999.0
2007-02-15 08:50:00,1.96645,1.96668,1.96634,1.96653,205800002.0
2007-02-15 08:55:00,1.96652,1.96657,1.96604,1.96631,218799998.0
2007-02-15 09:00:00,1.96623,1.96623,1.96539,1.96558,323099999.0
2007-02-15 09:05:00,1.96567,1.96629,1.96567,1.96601,221900000.0
2007-02-15 09:10:00,1.96595,1.96595,1.9646,1.96531,358099999.0
2007-02-15 09:15:00,1.96524,1.96577,1.96477,1.96549,302799996.0
2007-02-15 09:20:00,1.96557,1.96581,1.96547,1.96565,439600000.0
2007-02-15 09:25:00,1.96568,1.96586,1.96542,1.96555,283399997.0
2007-02-15 09:30:00,1.96545,1.96545,1.96448,1.96476,396069997.0
2007-02-15 09:35:00,1.96472,1.9657,1.96472,1.96525,370999997.0
2007-02-15 09:40:00,1.96527,1.96534,1.96465,1.96468,282000002.0
2007-02-15 09:45:00,1.96465,1.96489,1.96463,1.96464,299800000.0
2007-02-15 09:50:00,1.96463,1.9647,1.96377,1.96445,295400001.0
2007-02-15 09:55:00,1.96443,1.96468,1.96427,1.96465,344799999.0
2007-02-15 10:00:00,1.9645,1.96454,1.96362,1.96409,236499999.0
2007-02-15 10:05:00,1.96419,1.96419,1.96333,1.96346,248400000.0
2007-02-15 10:10:00,1.96355,1.96364,1.96295,1.96303,249999996.0
2007-02-15 10:15:00,1.96308,1.96314,1.96254,1.9631,249799998.0
2007-02-15 10:20:00,1.96306,1.96361,1.96297,1.9635,370000002.0
2007-02-15 10:25:00,1.96353,1.96544,1.96353,1.96535,269100000.0
2007-02-15 10:30:00,1.96531,1.96557,1.96497,1.96509,246200000.0
2007-02-15 10:35:00,1.96512,1.96515,1.96484,1.96492,343500003.0
2007-02-15 10:40:00,1.96499,1.9665,1.96491,1.9665,248700000.0
2007-02-15 10:45:00,1.96652,1.96749,1.96608,1.96632,291900002.0
2007-02-15 10:50:00,1.96632,1.96647,1.9656,1.9663,375099995.0
2007-02-15 10:55:00,1.96628,1.96635,1.9657,1.9657,360199998.0
2007-02-15 11:00:00,1.96558,1.96567,1.96524,1.9656,269299998.0
2007-02-15 11:05:00,1.96571,1.96607,1.96558,1.96592,429050000.0
2007-02-15 11:10:00,1.96595,1.96632,1.96583,1.96607,247200002.0
2007-02-15 11:15:00,1.9658,1.96637,1.9658,1.9663,239700000.0
2007-02-15 11:20:00,1.96627,1.96628,1.96582,1.9662,339500001.0
2007-02-15 11:25:00,1.96612,1.96625,1.9652,1.96547,369320003.0
2007-02-15 11:30:00,1.96486,1.96486,1.95788,1.9579,432100004.0
2007-02-15 11:35:00,1.9578,1.9578,1.95664,1.95664,281199999.0
2007-02-15 11:40:00,1.9562,1.95742,1.95569,1.9572,392000002.0
2007-02-15 11:45:00,1.9576,1.95899,1.95753,1.95899,386100003.0
2007-02-15 11:50:00,1.95914,1.95922,1.95793,1.95802,329500002.0
2007-02-15 11:55:00,1.95804,1.95804,1.95689,1.95721,263899999.0
2007-02-15 12:00:00,1.95731,1.95739,1.95467,1.95515,397099997.0
2007-02-15 12:05:00,1.95525,1.95676,1.95514,1.95676,215946994.0
2007-02-15 12:10:00,1.95683,1.95732,1.9565,1.95678,330400002.0
2007-02-15 12:15:00,1.95682,1.95695,1.95661,1.95671,336799998.0
2007-02-15 12:20:00,1.95684,1.95727,1.95622,1.95681,395799997.0
2007-02-15 12:25:00,1.95688,1.9572,1.95683,1.95683,373400006.0
2007-02-15 12:30:00,1.95682,1.95749,1.95658,1.95658,334999999.0
2007-02-15 12:35:00,1.95673,1.9571,1.9566,1.95701,411500000.0
2007-02-15 12:40:00,1.95703,1.9576,1.95695,1.95701,325200000.0
2007-02-15 12:45:00,1.95711,1.95727,1.95671,1.95724,274100001.0
2007-02-15 12:50:00,1.95733,1.95739,1.95653,1.95672,355100001.0
2007-02-15 12:55:00,1.95658,1.95717,1.95656,1.95713,272699999.0
2007-02-15 13:00:00,1.95726,1.95762,1.95724,1.95736,339599999.0
2007-02-15 13:05:00,1.95733,1.95757,1.95718,1.95725,261200001.0
2007-02-15 13:10:00,1.95727,1.95738,1.95666,1.95695,272250001.0
2007-02-15 13:15:00,1.95693,1.95706,1.95607,1.95627,269299999.0
2007-02-15 13:20:00,1.95623,1.95709,1.95622,1.95691,267870001.0
2007-02-15 13:25:00,1.95694,1.9571,1.95668,1.95682,359000002.0
2007-02-15 13:30:00,1.95679,1.95691,1.95622,1.95651,346646993.0
2007-02-15 13:35:00,1.95656,1.95679,1.95635,1.95668,416500003.0
2007-02-15 13:40:00,1.95676,1.95729,1.95668,1.9571,356899998.0
2007-02-15 13:45:00,1.95706,1.95771,1.95698,1.95771,329600000.0
2007-02-15 13:50:00,1.95783,1.95789,1.95741,1.95753,284500001.0
2007-02-15 13:55:00,1.95742,1.9576,1.95727,1.95728,367300004.0
2007-02-15 14:00:00,1.95735,1.95752,1.95724,1.95735,282699997.0
2007-02-15 14:05:00,1.95727,1.95727,1.95636,1.95688,252300001.0
2007-02-15 14:10:00,1.95698,1.95703,1.95619,1.95664,305699999.0
2007-02-15 14:15:00,1.95669,1.95678,1.95601,1.95622,212700000.0
2007-02-15 14:20:00,1.95613,1.95619,1.95568,1.95573,229270000.0
2007-02-15 14:25:00,1.95579,1.95628,1.95579,1.95618,351799998.0
2007-02-15 14:30:00,1.95625,1.95639,1.95606,1.95639,257799998.0
2007-02-15 14:35:00,1.95647,1.95665,1.95635,1.95662,355200003.0
2007-02-15 14:40:00,1.95672,1.95698,1.9567,1.95682,225599999.0
2007-02-15 14:45:00,1.95678,1.95719,1.95672,1.95672,243599997.0
2007-02-15 14:50:00,1.95687,1.9572,1.95666,1.9572,299699999.0
2007-02-15 14:55:00,1.95732,1.95751,1.95697,1.95697,384200003.0
2007-02-15 15:00:00,1.9569,1.95708,1.95659,1.95688,267499999.0
2007-02-15 15:05:00,1.95688,1.9569,1.95665,1.95684,374400001.0
2007-02-15 15:10:00,1.95683,1.95727,1.95672,1.95723,349700003.0
2007-02-15 15:15:00,1.9572,1.95749,1.95713,1.95716,287400002.0
2007-02-15 15:20:00,1.95715,1.95716,1.95669,1.95671,225500000.0
2007-02-15 15:25:00,1.95675,1.9568,1.95642,1.95642,324700000.0
2007-02-15 15:30:00,1.956,1.95742,1.95575,1.95723,369800004.0
2007-02-15 15:35:00,1.95747,1.95776,1.95687,1.957,374599999.0
2007-02-15 15:40:00,1.95702,1.95744,1.9569,1.95716,410899998.0
2007-02-15 15:45:00,1.957,1.95727,1.95698,1.95707,431099997.0
2007-02-15 15:50:00,1.95705,1.95718,1.95695,1.95695,263099999.0
2007-02-15 15:55:00,1.95689,1.95689,1.95585,1.95624,294300001.0
2007-02-15 16:00:00,1.95717,1.95908,1.95717,1.95819,350250001.0
2007-02-15 16:05:00,1.95842,1.96101,1.95826,1.96058,200100001.0
2007-02-15 16:10:00,1.96047,1.96065,1.95983,1.96028,386499998.0
2007-02-15 16:15:00,1.96068,1.96183,1.96068,1.96096,357799997.0
2007-02-15 16:20:00,1.96081,1.96173,1.96064,1.9609,310599997.0
2007-02-15 16:25:00,1.96077,1.96085,1.95919,1.95933,303900001.0
2007-02-15 16:30:00,1.95906,1.95972,1.95902,1.95908,295750001.0
2007-02-15 16:35:00,1.95909,1.95909,1.95811,1.95849,303100002.0
2007-02-15 16:40:00,1.95813,1.95834,1.95742,1.95806,307899998.0
2007-02-15 16:45:00,1.9581,1.95831,1.95796,1.95829,445400002.0
2007-02-15 16:50:00,1.95848,1.95861,1.95784,1.958,290700001.0
2007-02-15 16:55:00,1.95812,1.95816,1.9574,1.95765,398900002.0
2007-02-15 17:00:00,1.95765,1.95768,1.95614,1.95624,512800002.0
2007-02-15 17:05:00,1.95617,1.95669,1.95617,1.95658,220499999.0
2007-02-15 17:10:00,1.95648,1.9568,1.95626,1.95642,315999999.0
2007-02-15 17:15:00,1.95635,1.95656,1.95495,1.95541,352100000.0
2007-02-15 17:20:00,1.95543,1.95598,1.95541,1.95598,366699999.0
2007-02-15 17:25:00,1.95594,1.956,1.95506,1.95516,277200003.0
2007-02-15 17:30:00,1.95504,1.95674,1.95488,1.95674,342300002.0
2007-02-15 17:35:00,1.95672,1.95719,1.95625,1.95711,335999999.0
2007-02-15 17:40:00,1.95714,1.95734,1.95704,1.95708,310199999.0
2007-02-15 17:45:00,1.95661,1.95661,1.95357,1.95406,222099998.0
2007-02-15 17:50:00,1.9538,1.95399,1.95327,1.95371,264500000.0
2007-02-15 17:55:00,1.95372,1.95426,1.95365,1.95408,327199998.0
2007-02-15 18:00:00,1.95395,1.95421,1.95355,1.95372,4040200000.0
2007-02-15 18:05:00,1.95364,1.95374,1.95235,1.9524,5132069996.0
2007-02-15 18:10:00,1.9522,1.95239,1.95153,1.95228,3631749994.0
2007-02-15 18:15:00,1.95239,1.95261,1.95197,1.95243,3475119997.0
2007-02-15 18:20:00,1.95247,1.95277,1.95226,1.95255,3630949991.0
2007-02-15 18:25:00,1.9525,1.95253,1.95207,1.95243,3038849989.0
2007-02-15 18:30:00,1.95254,1.95312,1.95235,1.95244,2823949997.0
2007-02-15 18:35:00,1.95245,1.95341,1.95243,1.95341,966700000.0
2007-02-15 18:40:00,1.95338,1.95351,1.95306,1.9531,1447050001.0
2007-02-15 18:45:00,1.95311,1.95328,1.95249,1.9525,1136600002.0
2007-02-15 18:50:00,1.95258,1.95335,1.95247,1.95322,1811350004.0
2007-02-15 18:55:00,1.95318,1.95327,1.95247,1.95258,2397320000.0
2007-02-15 19:00:00,1.95261,1.95466,1.95261,1.95437,1412600002.0
2007-02-15 19:05:00,1.95434,1.95529,1.95382,1.95405,1635369994.0
2007-02-15 19:10:00,1.954,1.95407,1.95278,1.95289,1429599995.0
2007-02-15 19:15:00,1.95286,1.95337,1.95283,1.95316,1473600005.0
2007-02-15 19:20:00,1.95318,1.95362,1.95296,1.95355,1510500002.0
2007-02-15 19:25:00,1.95346,1.95353,1.95264,1.9528,1519670003.0
2007-02-15 19:30:00,1.95277,1.9534,1.95253,1.95326,1606799995.0
2007-02-15 19:35:00,1.95337,1.95337,1.95297,1.95311,1277649992.0
2007-02-15 19:40:00,1.95313,1.95341,1.95298,1.95327,1618050000.0
2007-02-15 19:45:00,1.95322,1.95345,1.95311,1.95311,1052400003.0
2007-02-15 19:50:00,1.95301,1.95311,1.95254,1.95267,1007700000.0
2007-02-15 19:55:00,1.95263,1.95276,1.95256,1.95268,1433869997.0
2007-02-15 20:00:00,1.95257,1.95257,1.95196,1.9523,847499999.0
2007-02-15 20:05:00,1.95226,1.95245,1.95198,1.95235,906599996.0
2007-02-15 20:10:00,1.95243,1.95263,1.95238,1.95241,986300000.0
2007-02-15 20:15:00,1.9524,1.9525,1.95213,1.95243,838499995.0
2007-02-15 20:20:00,1.9524,1.95281,1.95234,1.95273,999200003.0
2007-02-15 20:25:00,1.95271,1.95298,1.95254,1.95256,1770550000.0
2007-02-15 20:30:00,1.95258,1.95295,1.9525,1.9528,2238249997.0
2007-02-15 20:35:00,1.95279,1.95285,1.95233,1.95236,1195599995.0
2007-02-15 20:40:00,1.95238,1.95252,1.95227,1.95252,1014800001.0
2007-02-15 20:45:00,1.95253,1.9527,1.95237,1.95257,794299996.0
2007-02-15 20:50:00,1.95262,1.95266,1.9524,1.9524,1759300004.0
2007-02-15 20:55:00,1.9524,1.9525,1.95229,1.9524,2022340009.0
2007-02-15 21:00:00,1.9525,1.95271,1.95244,1.95253,1371569996.0
2007-02-15 21:05:00,1.9525,1.95287,1.95235,1.95271,781499999.0
2007-02-15 21:10:00,1.95285,1.95296,1.95267,1.95278,845850002.0
2007-02-15 21:15:00,1.95284,1.953,1.95249,1.953,559699992.0
2007-02-15 21:20:00,1.95296,1.95342,1.95294,1.95339,870650002.0
2007-02-15 21:25:00,1.95342,1.95346,1.95301,1.95301,535200003.0
2007-02-15 21:30:00,1.95332,1.95334,1.9531,1.95332,826599998.0
2007-02-15 21:35:00,1.95338,1.95372,1.95328,1.95367,494500000.0
2007-02-15 21:40:00,1.95362,1.95413,1.95356,1.95393,575200004.0
2007-02-15 21:45:00,1.95387,1.95425,1.95387,1.9541,615000005.0
2007-02-15 21:50:00,1.95411,1.95449,1.954,1.95435,414400001.0
2007-02-15 21:55:00,1.95432,1.95454,1.9542,1.95435,974999994.0
2007-02-15 22:00:00,1.95442,1.95452,1.9541,1.95431,813999999.0
2007-02-15 22:05:00,1.95427,1.95435,1.95412,1.95431,329199999.0
2007-02-15 22:10:00,1.95435,1.95435,1.95401,1.95428,387800000.0
2007-02-15 22:15:00,1.95437,1.95448,1.95424,1.95433,722700005.0
2007-02-15 22:20:00,1.95432,1.9545,1.95423,1.95443,497400000.0
2007-02-15 22:25:00,1.95442,1.95446,1.95395,1.95407,494246997.0
2007-02-15 22:30:00,1.9541,1.95417,1.95363,1.95378,522999997.0
2007-02-15 22:35:00,1.95387,1.95434,1.95387,1.95421,328800004.0
2007-02-15 22:40:00,1.95421,1.95431,1.95361,1.9539,561800000.0
2007-02-15 22:45:00,1.95393,1.95397,1.95326,1.95326,427899996.0
2007-02-15 22:50:00,1.95323,1.95329,1.95289,1.95305,261500002.0
2007-02-15 22:55:00,1.95309,1.95325,1.95272,1.95276,377599998.0
2007-02-15 23:00:00,1.95264,1.95285,1.95238,1.9528,354149999.0
2007-02-15 23:05:00,1.9528,1.95281,1.9526,1.95262,175500001.0
2007-02-15 23:10:00,1.95255,1.95277,1.95247,1.95277,377500000.0
2007-02-15 23:15:00,1.95252,1.95282,1.95238,1.95268,265299997.0
2007-02-15 23:20:00,1.9527,1.95275,1.95264,1.95267,165900000.0
2007-02-15 23:25:00,1.95257,1.95268,1.95221,1.95232,260499998.0
2007-02-15 23:30:00,1.95231,1.9524,1.9521,1.9521,312599998.0
2007-02-15 23:35:00,1.9522,1.95241,1.95208,1.95208,226500002.0
2007-02-15 23:40:00,1.95203,1.95203,1.95101,1.95108,205900000.0
2007-02-15 23:45:00,1.95103,1.95137,1.95089,1.95134,280200001.0
2007-02-15 23:50:00,1.95127,1.95127,1.95103,1.95105,308599999.0
2007-02-15 23:55:00,1.95113,1.95121,1.95081,1.95097,266399999.0
2007-02-16 00:00:00,1.95075,1.95188,1.95064,1.95171,274399998.0
2007-02-16 00:05:00,1.9516,1.9517,1.9514,1.9514,264400000.0
2007-02-16 00:10:00,1.95148,1.95154,1.95135,1.9515,251900004.0
2007-02-16 00:15:00,1.95153,1.95184,1.95129,1.95184,283799997.0
2007-02-16 00:20:00,1.95169,1.95169,1.95136,1.95163,170100001.0
2007-02-16 00:25:00,1.95152,1.95215,1.9515,1.95215,236299999.0
2007-02-16 00:30:00,1.95215,1.95215,1.95177,1.95177,144300000.0
2007-02-16 00:35:00,1.95151,1.95151,1.9506,1.95068,348299997.0
2007-02-16 00:40:00,1.95081,1.95081,1.95048,1.95068,153099999.0
2007-02-16 00:45:00,1.95068,1.95072,1.95031,1.95031,242400000.0
2007-02-16 00:50:00,1.95075,1.95079,1.95025,1.9505,264799998.0
2007-02-16 00:55:00,1.95042,1.95061,1.95038,1.9506,387700003.0
2007-02-16 01:00:00,1.95058,1.95081,1.95053,1.9507,342400005.0
2007-02-16 01:05:00,1.95076,1.951,1.95066,1.95097,269500001.0
2007-02-16 01:10:00,1.951,1.95134,1.95093,1.95123,166899999.0
2007-02-16 01:15:00,1.95118,1.95136,1.95098,1.951,298500001.0
2007-02-16 01:20:00,1.95096,1.95099,1.95034,1.9504,146400001.0
2007-02-16 01:25:00,1.95044,1.95065,1.9504,1.9506,221399999.0
2007-02-16 01:30:00,1.9507,1.95095,1.9507,1.9509,231799998.0
2007-02-16 01:35:00,1.95079,1.95108,1.95073,1.9508,263100001.0
2007-02-16 01:40:00,1.95084,1.95116,1.95073,1.951,330250001.0
2007-02-16 01:45:00,1.95118,1.95137,1.95118,1.95132,229550000.0
2007-02-16 01:50:00,1.95128,1.95128,1.95109,1.9512,213199998.0
2007-02-16 01:55:00,1.951,1.95127,1.95093,1.95118,303799997.0
2007-02-16 02:00:00,1.9512,1.9516,1.95105,1.9515,457200003.0
2007-02-16 02:05:00,1.95133,1.95139,1.95115,1.95117,203800001.0
2007-02-16 02:10:00,1.95122,1.9513,1.95105,1.95127,303200001.0
2007-02-16 02:15:00,1.95139,1.95169,1.95136,1.95165,217900001.0
2007-02-16 02:20:00,1.95171,1.95197,1.9516,1.95197,226999999.0
2007-02-16 02:25:00,1.95194,1.95217,1.95194,1.95215,225400000.0
2007-02-16 02:30:00,1.95214,1.95235,1.9517,1.9517,274099999.0
2007-02-16 02:35:00,1.9517,1.95177,1.95141,1.9517,292199997.0
2007-02-16 02:40:00,1.9518,1.95206,1.95177,1.95197,243200003.0
2007-02-16 02:45:00,1.9519,1.95208,1.95174,1.95185,279499998.0
2007-02-16 02:50:00,1.95188,1.95211,1.95179,1.95179,310000004.0
2007-02-16 02:55:00,1.95175,1.95177,1.95147,1.95165,290600000.0
2007-02-16 03:00:00,1.95174,1.95193,1.95162,1.95187,236700002.0
2007-02-16 03:05:00,1.95179,1.9523,1.95164,1.95223,324899999.0
2007-02-16 03:10:00,1.95237,1.95239,1.95193,1.95197,321899996.0
2007-02-16 03:15:00,1.95206,1.95213,1.95185,1.9519,361699996.0
2007-02-16 03:20:00,1.95203,1.95203,1.95135,1.95139,156000001.0
2007-02-16 03:25:00,1.95135,1.95143,1.95099,1.95106,222600000.0
2007-02-16 03:30:00,1.95118,1.95139,1.95105,1.95115,249299999.0
2007-02-16 03:35:00,1.95137,1.95153,1.95116,1.9513,220399999.0
2007-02-16 03:40:00,1.95133,1.9515,1.95118,1.9515,178199999.0
2007-02-16 03:45:00,1.95148,1.95152,1.95131,1.95143,325699999.0
2007-02-16 03:50:00,1.95139,1.95174,1.95139,1.95167,424200002.0
2007-02-16 03:55:00,1.9517,1.95194,1.95165,1.95194,182800001.0
2007-02-16 04:00:00,1.95195,1.95219,1.95163,1.9521,226900002.0
2007-02-16 04:05:00,1.9521,1.95216,1.95174,1.9518,320200003.0
2007-02-16 04:10:00,1.95179,1.95199,1.95171,1.95171,399250000.0
2007-02-16 04:15:00,1.9518,1.95199,1.95168,1.95185,332299999.0
2007-02-16 04:20:00,1.95186,1.95215,1.95173,1.95215,326846993.0
2007-02-16 04:25:00,1.95217,1.95222,1.95189,1.95213,243200001.0
2007-02-16 04:30:00,1.95212,1.95277,1.95188,1.9527,287500001.0
2007-02-16 04:35:00,1.9526,1.95341,1.95256,1.95335,288599998.0
2007-02-16 04:40:00,1.95327,1.95327,1.9528,1.9528,286500001.0
2007-02-16 04:45:00,1.9529,1.9531,1.9525,1.9531,217999997.0
2007-02-16 04:50:00,1.95301,1.95301,1.9525,1.95258,138500000.0
2007-02-16 04:55:00,1.95256,1.9528,1.95243,1.95252,290600001.0
2007-02-16 05:00:00,1.95252,1.95252,1.95205,1.95218,279900001.0
2007-02-16 05:05:00,1.95228,1.95231,1.95213,1.9522,204100002.0
2007-02-16 05:10:00,1.95216,1.95232,1.95208,1.9522,197100000.0
2007-02-16 05:15:00,1.95223,1.95237,1.95208,1.95233,216400001.0
2007-02-16 05:20:00,1.95227,1.95236,1.95215,1.95223,168499998.0
2007-02-16 05:25:00,1.95223,1.95235,1.95209,1.95225,231900000.0
2007-02-16 05:30:00,1.95223,1.95238,1.95203,1.95227,403400000.0
2007-02-16 05:35:00,1.9522,1.95227,1.95206,1.95222,218900001.0
2007-02-16 05:40:00,1.95228,1.95232,1.95205,1.95208,165000002.0
2007-02-16 05:45:00,1.95218,1.95224,1.95197,1.95197,209300002.0
2007-02-16 05:50:00,1.95203,1.95214,1.95167,1.95178,299100001.0
2007-02-16 05:55:00,1.95174,1.95195,1.95171,1.9519,302499996.0
2007-02-16 06:00:00,1.95195,1.95217,1.95185,1.95215,168300002.0
2007-02-16 06:05:00,1.95213,1.95241,1.95213,1.9524,349399994.0
2007-02-16 06:10:00,1.95244,1.95288,1.95243,1.95288,271000004.0
2007-02-16 06:15:00,1.95295,1.95295,1.95253,1.95271,326399998.0
2007-02-16 06:20:00,1.95265,1.95311,1.95257,1.95307,230800000.0
2007-02-16 06:25:00,1.95315,1.95321,1.95291,1.9531,235200000.0
2007-02-16 06:30:00,1.95315,1.95316,1.95283,1.95304,270200000.0
2007-02-16 06:35:00,1.95285,1.95285,1.95266,1.95285,110299999.0
2007-02-16 06:40:00,1.95296,1.95326,1.9528,1.95312,317899999.0
2007-02-16 06:45:00,1.95309,1.95328,1.95283,1.95297,177000000.0
2007-02-16 06:50:00,1.953,1.95305,1.95261,1.95268,166300000.0
2007-02-16 06:55:00,1.9526,1.95278,1.95257,1.95259,106599998.0
2007-02-16 07:00:00,1.95276,1.9529,1.9527,1.9527,281200000.0
2007-02-16 07:05:00,1.95272,1.95277,1.95255,1.95262,226400002.0
2007-02-16 07:10:00,1.95264,1.9528,1.95258,1.95262,193300001.0
2007-02-16 07:15:00,1.95264,1.95277,1.95253,1.95267,317500000.0
2007-02-16 07:20:00,1.95263,1.95302,1.95257,1.95298,305999999.0
2007-02-16 07:25:00,1.95303,1.95328,1.95293,1.95309,340100000.0
2007-02-16 07:30:00,1.95317,1.95343,1.95284,1.95333,321699998.0
2007-02-16 07:35:00,1.95341,1.95341,1.95303,1.95334,410750001.0
2007-02-16 07:40:00,1.95328,1.95336,1.95304,1.95336,317599996.0
2007-02-16 07:45:00,1.95335,1.95337,1.95315,1.95325,283200001.0
2007-02-16 07:50:00,1.95319,1.95325,1.95293,1.95313,187400001.0
2007-02-16 07:55:00,1.95322,1.95343,1.95312,1.95319,158499999.0
2007-02-16 08:00:00,1.95312,1.95319,1.95258,1.95285,293049998.0
2007-02-16 08:05:00,1.95284,1.95292,1.95251,1.95268,360600000.0
2007-02-16 08:10:00,1.95262,1.95288,1.9522,1.95286,324350001.0
2007-02-16 08:15:00,1.95287,1.95307,1.95274,1.95285,182800001.0
2007-02-16 08:20:00,1.95313,1.95313,1.95283,1.95298,381199998.0
2007-02-16 08:25:00,1.95288,1.95298,1.95279,1.95297,372299998.0
2007-02-16 08:30:00,1.95297,1.95325,1.95289,1.9532,278700001.0
2007-02-16 08:35:00,1.95325,1.95339,1.95312,1.95331,218900000.0
2007-02-16 08:40:00,1.9533,1.95343,1.95286,1.95294,333799999.0
2007-02-16 08:45:00,1.95311,1.95327,1.95295,1.95323,362900001.0
2007-02-16 08:50:00,1.95316,1.95345,1.95292,1.95297,223500001.0
2007-02-16 08:55:00,1.95288,1.95297,1.95209,1.95209,258899999.0
2007-02-16 09:00:00,1.95212,1.95271,1.95205,1.95245,315849999.0
2007-02-16 09:05:00,1.95245,1.95258,1.9523,1.95246,386999999.0
2007-02-16 09:10:00,1.95248,1.9526,1.9522,1.95253,237700002.0
2007-02-16 09:15:00,1.95267,1.95384,1.95248,1.95373,328800000.0
2007-02-16 09:20:00,1.95366,1.95366,1.95317,1.95328,323099998.0
2007-02-16 09:25:00,1.95321,1.95328,1.95251,1.95276,238000000.0
2007-02-16 09:30:00,1.9527,1.95287,1.9521,1.95231,288800000.0
2007-02-16 09:35:00,1.9523,1.95269,1.95204,1.95253,288300000.0
2007-02-16 09:40:00,1.95258,1.95318,1.95237,1.95247,318099998.0
2007-02-16 09:45:00,1.95243,1.95256,1.95125,1.95136,263000002.0
2007-02-16 09:50:00,1.95153,1.9517,1.95062,1.95072,232000001.0
2007-02-16 09:55:00,1.9507,1.95158,1.95063,1.95104,311100001.0
2007-02-16 10:00:00,1.9507,1.95077,1.94903,1.94975,320399998.0
2007-02-16 10:05:00,1.94982,1.94982,1.9486,1.94884,244999998.0
2007-02-16 10:10:00,1.94887,1.9491,1.94865,1.94902,299400002.0
2007-02-16 10:15:00,1.94899,1.94919,1.94837,1.94872,327399999.0
2007-02-16 10:20:00,1.94862,1.94881,1.9479,1.94855,292199998.0
2007-02-16 10:25:00,1.94867,1.94907,1.94865,1.94896,318499998.0
2007-02-16 10:30:00,1.94893,1.94902,1.9486,1.94873,265399998.0
2007-02-16 10:35:00,1.9487,1.9487,1.9474,1.94829,268299999.0
2007-02-16 10:40:00,1.94828,1.94902,1.94823,1.94893,430599998.0
2007-02-16 10:45:00,1.94895,1.94908,1.94839,1.94853,303399998.0
2007-02-16 10:50:00,1.94851,1.94874,1.94837,1.94861,344599997.0
2007-02-16 10:55:00,1.94852,1.94917,1.94823,1.94851,428800002.0
2007-02-16 11:00:00,1.94855,1.94881,1.94817,1.94863,243699999.0
2007-02-16 11:05:00,1.94866,1.94905,1.94842,1.94885,293000001.0
2007-02-16 11:10:00,1.94887,1.94919,1.94872,1.94912,251100002.0
2007-02-16 11:15:00,1.94918,1.9494,1.94899,1.94928,396000001.0
2007-02-16 11:20:00,1.94933,1.94989,1.94923,1.94948,436200000.0
2007-02-16 11:25:00,1.94932,1.94972,1.94928,1.94965,239100000.0
2007-02-16 11:30:00,1.94957,1.94968,1.94937,1.94963,410400004.0
2007-02-16 11:35:00,1.94952,1.94965,1.94942,1.94942,318499999.0
2007-02-16 11:40:00,1.94944,1.94991,1.94941,1.94965,499499996.0
2007-02-16 11:45:00,1.94964,1.94971,1.94895,1.94899,343899997.0
2007-02-16 11:50:00,1.94901,1.9492,1.94857,1.94857,388100002.0
2007-02-16 11:55:00,1.94862,1.94878,1.94842,1.94848,238899998.0
2007-02-16 12:00:00,1.94853,1.94924,1.94848,1.94921,349999999.0
2007-02-16 12:05:00,1.94931,1.94957,1.9492,1.9495,390099999.0
2007-02-16 12:10:00,1.94953,1.9496,1.94934,1.9495,185499999.0
2007-02-16 12:15:00,1.94948,1.94948,1.94867,1.94888,286200000.0
2007-02-16 12:20:00,1.94892,1.94892,1.94837,1.9486,357799998.0
2007-02-16 12:25:00,1.94857,1.94858,1.94813,1.94828,376400000.0
2007-02-16 12:30:00,1.94831,1.94858,1.94811,1.94811,369799999.0
2007-02-16 12:35:00,1.94813,1.94838,1.94794,1.94794,200999999.0
2007-02-16 12:40:00,1.94803,1.94861,1.94803,1.94856,302000003.0
2007-02-16 12:45:00,1.94855,1.94871,1.94813,1.94816,214600001.0
2007-02-16 12:50:00,1.94822,1.94827,1.94799,1.94827,489150000.0
2007-02-16 12:55:00,1.94837,1.94867,1.94827,1.94855,389000001.0
2007-02-16 13:00:00,1.94845,1.94851,1.94757,1.94757,344899998.0
2007-02-16 13:05:00,1.94745,1.94818,1.94742,1.94798,291799997.0
2007-02-16 13:10:00,1.9478,1.9482,1.94761,1.94798,334900002.0
2007-02-16 13:15:00,1.9478,1.94811,1.94774,1.94808,329000000.0
2007-02-16 13:20:00,1.94807,1.94817,1.94793,1.94803,276799998.0
2007-02-16 13:25:00,1.9481,1.94815,1.94763,1.9477,330700002.0
2007-02-16 13:30:00,1.94769,1.94829,1.94769,1.94812,344499999.0
2007-02-16 13:35:00,1.94821,1.94821,1.94785,1.94796,424600001.0
2007-02-16 13:40:00,1.94801,1.94821,1.94788,1.94817,353900003.0
2007-02-16 13:45:00,1.94807,1.94812,1.94775,1.94803,323099995.0
2007-02-16 13:50:00,1.94803,1.94837,1.94794,1.94803,360850002.0
2007-02-16 13:55:00,1.94808,1.94864,1.94799,1.94864,314199998.0
2007-02-16 14:00:00,1.94871,1.94913,1.94857,1.94899,259500001.0
2007-02-16 14:05:00,1.94892,1.949,1.94866,1.94885,336300001.0
2007-02-16 14:10:00,1.94891,1.94905,1.9487,1.94878,224700001.0
2007-02-16 14:15:00,1.94871,1.94942,1.94862,1.94939,284299999.0
2007-02-16 14:20:00,1.9494,1.94958,1.94919,1.94923,272899999.0
2007-02-16 14:25:00,1.94929,1.94947,1.94925,1.94942,285400001.0
2007-02-16 14:30:00,1.94942,1.94942,1.94867,1.94892,315499997.0
2007-02-16 14:35:00,1.94893,1.9492,1.94881,1.94888,266400000.0
2007-02-16 14:40:00,1.94888,1.94909,1.94816,1.94827,305300001.0
2007-02-16 14:45:00,1.94814,1.94831,1.94789,1.94831,304399997.0
2007-02-16 14:50:00,1.94858,1.94858,1.94789,1.94843,387399996.0
2007-02-16 14:55:00,1.94847,1.94893,1.94818,1.94888,399700006.0
2007-02-16 15:00:00,1.94893,1.94939,1.94893,1.94924,409500000.0
2007-02-16 15:05:00,1.94899,1.95001,1.94896,1.9494,417100000.0
2007-02-16 15:10:00,1.9493,1.94936,1.94903,1.94906,364149998.0
2007-02-16 15:15:00,1.94902,1.94937,1.94887,1.94937,348899999.0
2007-02-16 15:20:00,1.94937,1.94951,1.94866,1.94866,283500001.0
2007-02-16 15:25:00,1.94871,1.94887,1.94823,1.9484,496549999.0
2007-02-16 15:30:00,1.94893,1.95066,1.94893,1.94961,261399999.0
2007-02-16 15:35:00,1.94975,1.95149,1.94975,1.95146,355699999.0
2007-02-16 15:40:00,1.95145,1.95145,1.94869,1.94869,344700003.0
2007-02-16 15:45:00,1.94846,1.94875,1.94773,1.94773,311000000.0
2007-02-16 15:50:00,1.94788,1.94887,1.94788,1.94826,282199997.0
2007-02-16 15:55:00,1.94838,1.94871,1.94787,1.9481,338300004.0
2007-02-16 16:00:00,1.94832,1.94857,1.94806,1.94842,337800001.0
2007-02-16 16:05:00,1.94842,1.94842,1.94757,1.94765,369700000.0
2007-02-16 16:10:00,1.9476,1.94779,1.94653,1.94762,246100000.0
2007-02-16 16:15:00,1.9476,1.9476,1.94718,1.9474,223599999.0
2007-02-16 16:20:00,1.94757,1.9481,1.94744,1.94761,328100002.0
2007-02-16 16:25:00,1.94768,1.94792,1.94688,1.94788,397699997.0
2007-02-16 16:30:00,1.94765,1.94795,1.94745,1.94768,286099997.0
2007-02-16 16:35:00,1.94769,1.94835,1.94758,1.94807,471700001.0
2007-02-16 16:40:00,1.94805,1.94857,1.94789,1.94818,542000000.0
2007-02-16 16:45:00,1.94815,1.94908,1.94805,1.94904,437000000.0
2007-02-16 16:50:00,1.94899,1.94948,1.9487,1.94934,377249998.0
2007-02-16 16:55:00,1.94927,1.94963,1.94855,1.94855,386600000.0
2007-02-16 17:00:00,1.94857,1.94923,1.94747,1.94845,424499999.0
2007-02-16 17:05:00,1.94833,1.94931,1.94807,1.94918,231800003.0
2007-02-16 17:10:00,1.94917,1.94917,1.94872,1.94903,304099999.0
2007-02-16 17:15:00,1.94881,1.949,1.94857,1.9487,276800003.0
2007-02-16 17:20:00,1.9487,1.94919,1.94853,1.94884,343199999.0
2007-02-16 17:25:00,1.9489,1.94912,1.94882,1.94908,233699998.0
2007-02-16 17:30:00,1.94896,1.94925,1.94895,1.949,392000000.0
2007-02-16 17:35:00,1.94898,1.9492,1.94886,1.94906,248900002.0
2007-02-16 17:40:00,1.94905,1.94942,1.94878,1.94918,340300002.0
2007-02-16 17:45:00,1.9492,1.94937,1.94899,1.94923,317699999.0
2007-02-16 17:50:00,1.94903,1.94939,1.94903,1.94934,341000002.0
2007-02-16 17:55:00,1.94933,1.9499,1.94927,1.94979,239400001.0
2007-02-16 18:00:00,1.94975,1.94975,1.94879,1.94908,4127016997.0
2007-02-16 18:05:00,1.94905,1.94976,1.94899,1.9497,4964920008.0
2007-02-16 18:10:00,1.9497,1.95052,1.9497,1.94997,3581350010.0
2007-02-16 18:15:00,1.95005,1.95013,1.94964,1.94968,3113600001.0
2007-02-16 18:20:00,1.9498,1.95023,1.9497,1.9499,3373350003.0
2007-02-16 18:25:00,1.94987,1.9505,1.94985,1.95037,3292447002.0
2007-02-16 18:30:00,1.95024,1.95101,1.95014,1.95089,2871800001.0
2007-02-16 18:35:00,1.95095,1.9513,1.95095,1.95115,1115000003.0
2007-02-16 18:40:00,1.95117,1.95117,1.95019,1.95046,1357399998.0
2007-02-16 18:45:00,1.95043,1.95051,1.94994,1.95025,1115499998.0
2007-02-16 18:50:00,1.95024,1.95024,1.94978,1.94978,1970199995.0
2007-02-16 18:55:00,1.94978,1.94978,1.94935,1.94962,2479100013.0
2007-02-16 19:00:00,1.94969,1.94992,1.94916,1.94935,1736300000.0
2007-02-16 19:05:00,1.94937,1.94984,1.94933,1.94984,1949519997.0
2007-02-16 19:10:00,1.94982,1.94985,1.94948,1.94957,1404399996.0
2007-02-16 19:15:00,1.94953,1.95032,1.94942,1.95032,1306100005.0
2007-02-16 19:20:00,1.95032,1.9505,1.95004,1.95017,1319399999.0
2007-02-16 19:25:00,1.95017,1.95059,1.95017,1.9505,1648470002.0
2007-02-16 19:30:00,1.95046,1.95079,1.95042,1.95073,1649649997.0
2007-02-16 19:35:00,1.95076,1.95118,1.95072,1.95102,1015799998.0
2007-02-16 19:40:00,1.95105,1.9512,1.95031,1.95031,1537900004.0
2007-02-16 19:45:00,1.95028,1.95032,1.95017,1.95025,1015769999.0
2007-02-16 19:50:00,1.95025,1.95039,1.95013,1.9503,999900000.0
2007-02-16 19:55:00,1.95025,1.95039,1.95016,1.95024,1452149995.0
2007-02-16 20:00:00,1.9502,1.95059,1.95015,1.95027,988900003.0
2007-02-16 20:05:00,1.95026,1.9505,1.95026,1.95036,1019749997.0
2007-02-16 20:10:00,1.95035,1.95054,1.95027,1.95042,910249999.0
2007-02-16 20:15:00,1.9504,1.95107,1.95037,1.95088,791399998.0
2007-02-16 20:20:00,1.95075,1.9508,1.95062,1.95077,938399999.0
2007-02-16 20:25:00,1.95074,1.95075,1.95035,1.9504,1666399999.0
2007-02-16 20:30:00,1.95044,1.95062,1.95024,1.9503,2559899995.0
2007-02-16 20:35:00,1.9503,1.95035,1.95015,1.95027,996400000.0
2007-02-16 20:40:00,1.9503,1.9506,1.95025,1.95045,986000000.0
2007-02-16 20:45:00,1.95049,1.95061,1.95041,1.95055,1060900002.0
2007-02-16 20:50:00,1.95052,1.9506,1.95032,1.95033,1821650001.0
2007-02-16 20:55:00,1.95035,1.95065,1.95034,1.9506,2213919997.0
2007-02-16 21:00:00,1.9506,1.9508,1.95049,1.95073,1314999998.0
2007-02-16 21:05:00,1.9507,1.9508,1.95062,1.9507,605950006.0
2007-02-16 21:10:00,1.95074,1.95106,1.95068,1.9509,830900001.0
2007-02-16 21:15:00,1.95093,1.95095,1.95073,1.95076,676749995.0
2007-02-16 21:20:00,1.95077,1.95123,1.95071,1.95082,718799998.0
2007-02-16 21:25:00,1.95076,1.95076,1.95018,1.95042,476000004.0
2007-02-16 21:30:00,1.9503,1.9505,1.95007,1.95007,826349996.0
2007-02-16 21:35:00,1.95,1.95,1.9496,1.94964,572200001.0
2007-02-16 21:40:00,1.94963,1.95017,1.94962,1.95013,592099995.0
2007-02-16 21:45:00,1.95012,1.95015,1.94979,1.95008,582599997.0
2007-02-16 21:50:00,1.94997,1.95008,1.94982,1.94993,435799998.0
2007-02-16 21:55:00,1.94997,1.95023,1.94994,1.94996,1000849992.0
2007-02-16 22:00:00,1.95001,1.95014,1.94997,1.95,892999997.0
2007-02-16 22:05:00,1.95001,1.95016,1.94997,1.94997,301200002.0
2007-02-16 22:10:00,1.94999,1.95012,1.94965,1.94996,342399999.0
2007-02-16 22:15:00,1.94996,1.95014,1.9498,1.94996,689746989.0
2007-02-16 22:20:00,1.95,1.95014,1.94992,1.95003,513800000.0
2007-02-16 22:25:00,1.95006,1.95023,1.94994,1.9501,655700001.0
2007-02-16 22:30:00,1.95014,1.95022,1.9498,1.94981,580399997.0
2007-02-16 22:35:00,1.94985,1.94997,1.94981,1.94992,266699999.0
2007-02-16 22:40:00,1.94988,1.95005,1.94965,1.94973,553300000.0
2007-02-16 22:45:00,1.94973,1.9499,1.94953,1.94977,347999999.0
2007-02-16 22:50:00,1.9499,1.94992,1.94942,1.94965,288200003.0
2007-02-16 22:55:00,1.94965,1.94998,1.94954,1.94992,315949999.0
2007-02-16 23:00:00,1.94985,1.95026,1.94962,1.95023,196199999.0
2007-02-16 23:05:00,1.95023,1.95031,1.94995,1.94995,239400000.0
2007-02-16 23:10:00,1.9499,1.95035,1.94955,1.95035,299799999.0
2007-02-16 23:15:00,1.95035,1.9505,1.94988,1.95032,298899998.0
2007-02-16 23:20:00,1.95042,1.95058,1.95031,1.95055,367700001.0
2007-02-16 23:25:00,1.95051,1.9506,1.95013,1.95022,236399999.0
2007-02-16 23:30:00,1.95021,1.95033,1.95002,1.95015,191700002.0
2007-02-16 23:35:00,1.95005,1.95024,1.95005,1.95014,218700000.0
2007-02-16 23:40:00,1.94993,1.95041,1.94985,1.95033,171800000.0
2007-02-16 23:45:00,1.95036,1.95047,1.95026,1.9503,251800001.0
2007-02-16 23:50:00,1.95023,1.95046,1.94969,1.94983,361999996.0
2007-02-16 23:55:00,1.94973,1.94975,1.94892,1.94928,287900001.0
2007-02-19 00:00:00,1.9543,1.9543,1.9537,1.9538,44000000.0
2007-02-19 00:05:00,1.9537,1.9537,1.9532,1.9532,44000000.0
2007-02-19 00:10:00,1.9531,1.9535,1.9529,1.9535,88000000.0
2007-02-19 00:15:00,1.9534,1.9535,1.9533,1.9534,66000000.0
2007-02-19 00:20:00,1.9535,1.9535,1.9534,1.9535,44000000.0
2007-02-19 00:25:00,1.9536,1.9536,1.9535,1.9536,66000000.0
2007-02-19 00:30:00,1.9535,1.9536,1.9534,1.9534,44000000.0
2007-02-19 00:35:00,1.9535,1.9535,1.9533,1.9533,44000000.0
2007-02-19 00:40:00,1.9534,1.9534,1.9532,1.9532,44000000.0
2007-02-19 00:45:00,1.9533,1.9535,1.9519,1.9527,110000000.0
2007-02-19 00:50:00,1.9528,1.9531,1.9525,1.9528,110000000.0
2007-02-19 00:55:00,1.9527,1.9527,1.9523,1.9525,44000000.0
2007-02-19 01:05:00,1.9528,1.9531,1.9528,1.953,44000000.0
2007-02-19 01:10:00,1.9533,1.9533,1.9526,1.9529,88000000.0
2007-02-19 01:15:00,1.9528,1.953,1.9528,1.953,44000000.0
2007-02-19 01:20:00,1.9531,1.9531,1.953,1.953,44000000.0
2007-02-19 01:25:00,1.9531,1.9534,1.9529,1.9532,110000000.0
2007-02-19 01:30:00,1.9531,1.9531,1.9528,1.953,88000000.0
2007-02-19 01:35:00,1.9526,1.9527,1.9523,1.9526,66000000.0
2007-02-19 01:40:00,1.9525,1.9526,1.9525,1.9526,22000000.0
2007-02-19 01:45:00,1.9524,1.9524,1.9522,1.9522,44000000.0
2007-02-19 01:50:00,1.9523,1.9526,1.9523,1.9526,66000000.0
2007-02-19 01:55:00,1.9525,1.9526,1.9525,1.9525,66000000.0
2007-02-19 02:00:00,1.95238,1.95261,1.95218,1.95252,265600002.0
2007-02-19 02:05:00,1.95252,1.95296,1.95234,1.95282,292000004.0
2007-02-19 02:10:00,1.95289,1.95302,1.95256,1.9528,325399999.0
2007-02-19 02:15:00,1.95283,1.9529,1.95249,1.9529,218900000.0
2007-02-19 02:20:00,1.95286,1.95312,1.95262,1.95297,226599998.0
2007-02-19 02:25:00,1.95294,1.95351,1.95291,1.95303,337899999.0
2007-02-19 02:30:00,1.95298,1.95311,1.95266,1.95281,209700001.0
2007-02-19 02:35:00,1.9528,1.95287,1.9523,1.95254,227800000.0
2007-02-19 02:40:00,1.95247,1.95247,1.95234,1.95246,255299999.0
2007-02-19 02:45:00,1.95242,1.95247,1.95199,1.9521,217100001.0
2007-02-19 02:50:00,1.9521,1.95261,1.95202,1.95257,233699999.0
2007-02-19 02:55:00,1.95246,1.95253,1.95231,1.95243,228100002.0
2007-02-19 03:00:00,1.95242,1.95248,1.95235,1.95246,345899999.0
2007-02-19 03:05:00,1.95237,1.9525,1.95221,1.95237,155100001.0
2007-02-19 03:10:00,1.95245,1.9526,1.95221,1.95245,102600000.0
2007-02-19 03:15:00,1.95244,1.95272,1.95224,1.95272,260949999.0
2007-02-19 03:20:00,1.95266,1.95278,1.95241,1.95267,258099999.0
2007-02-19 03:25:00,1.9526,1.95267,1.95243,1.95248,231099997.0
2007-02-19 03:30:00,1.95267,1.95267,1.95231,1.95231,118900000.0
2007-02-19 03:35:00,1.9524,1.95248,1.95212,1.95226,311900003.0
2007-02-19 03:40:00,1.9525,1.95256,1.95224,1.9524,232600001.0
2007-02-19 03:45:00,1.9524,1.95284,1.9524,1.95284,278300001.0
2007-02-19 03:50:00,1.95283,1.95286,1.95244,1.95257,246900001.0
2007-02-19 03:55:00,1.95258,1.95282,1.95245,1.9528,229399998.0
2007-02-19 04:00:00,1.95273,1.95287,1.95267,1.95287,235299997.0
2007-02-19 04:05:00,1.95282,1.95298,1.95279,1.95292,309599995.0
2007-02-19 04:10:00,1.95303,1.95329,1.95268,1.95268,472099999.0
2007-02-19 04:15:00,1.95284,1.953,1.95272,1.95272,222499998.0
2007-02-19 04:20:00,1.95268,1.95284,1.95256,1.95268,306299999.0
2007-02-19 04:25:00,1.9527,1.95289,1.95259,1.95275,290699999.0
2007-02-19 04:30:00,1.95281,1.95379,1.95274,1.95359,184700000.0
2007-02-19 04:35:00,1.95345,1.95362,1.95335,1.95346,209999999.0
2007-02-19 04:40:00,1.95355,1.9537,1.9534,1.9536,274200003.0
2007-02-19 04:45:00,1.9538,1.95442,1.95376,1.95442,444000003.0
2007-02-19 04:50:00,1.95445,1.95493,1.95435,1.95479,161300001.0
2007-02-19 04:55:00,1.95475,1.95586,1.95463,1.95581,293499999.0
2007-02-19 05:00:00,1.95582,1.95582,1.95462,1.95462,244049999.0
2007-02-19 05:05:00,1.9544,1.95457,1.9541,1.9541,252349997.0
2007-02-19 05:10:00,1.95417,1.9544,1.95417,1.95429,241099998.0
2007-02-19 05:15:00,1.95435,1.95447,1.95423,1.95434,229300002.0
2007-02-19 05:20:00,1.95425,1.95445,1.95385,1.95409,229300000.0
2007-02-19 05:25:00,1.95414,1.95432,1.95362,1.95372,242799999.0
2007-02-19 05:30:00,1.9537,1.95382,1.95331,1.95357,206999999.0
2007-02-19 05:35:00,1.95354,1.95362,1.95331,1.9535,185000001.0
2007-02-19 05:40:00,1.95355,1.95357,1.95325,1.95336,321099999.0
2007-02-19 05:45:00,1.95342,1.95366,1.95335,1.95335,286600000.0
2007-02-19 05:50:00,1.95357,1.95357,1.9534,1.95355,254700002.0
2007-02-19 05:55:00,1.95343,1.95365,1.95339,1.95343,326500003.0
2007-02-19 06:00:00,1.95345,1.9536,1.95335,1.9536,279700001.0
2007-02-19 06:05:00,1.95365,1.95365,1.95303,1.95311,345350000.0
2007-02-19 06:10:00,1.95317,1.95359,1.95317,1.95338,228000002.0
2007-02-19 06:15:00,1.95345,1.95345,1.95326,1.95328,175900001.0
2007-02-19 06:20:00,1.95315,1.95375,1.95314,1.95372,321500000.0
2007-02-19 06:25:00,1.95381,1.95381,1.95354,1.95376,273200001.0
2007-02-19 06:30:00,1.95373,1.95397,1.95373,1.95384,275699997.0
2007-02-19 06:35:00,1.95384,1.9539,1.95353,1.95353,168599999.0
2007-02-19 06:40:00,1.95361,1.95379,1.9531,1.95312,272799998.0
2007-02-19 06:45:00,1.95305,1.95339,1.95305,1.95315,302000003.0
2007-02-19 06:50:00,1.9532,1.95384,1.95315,1.95375,154100001.0
2007-02-19 06:55:00,1.95391,1.95391,1.95349,1.95349,245899998.0
2007-02-19 07:00:00,1.95365,1.95368,1.9535,1.9536,216200000.0
2007-02-19 07:05:00,1.95359,1.95374,1.95335,1.95356,447699994.0
2007-02-19 07:10:00,1.95364,1.95376,1.9534,1.95353,278599999.0
2007-02-19 07:15:00,1.95377,1.95416,1.95365,1.95406,300899996.0
2007-02-19 07:20:00,1.9541,1.95427,1.95407,1.95418,329200003.0
2007-02-19 07:25:00,1.95423,1.95452,1.95418,1.95425,199200001.0
2007-02-19 07:30:00,1.95425,1.95425,1.95415,1.9542,263000001.0
2007-02-19 07:35:00,1.95425,1.95427,1.954,1.954,126899999.0
2007-02-19 07:40:00,1.95403,1.95419,1.95394,1.95415,237600001.0
2007-02-19 07:45:00,1.95419,1.9543,1.95389,1.95399,291299998.0
2007-02-19 07:50:00,1.95393,1.95399,1.95293,1.95311,233899998.0
2007-02-19 07:55:00,1.95326,1.95401,1.95326,1.95401,105800000.0
2007-02-19 08:00:00,1.954,1.95426,1.95384,1.95423,217299998.0
2007-02-19 08:05:00,1.95427,1.9544,1.95388,1.95428,301599999.0
2007-02-19 08:10:00,1.95418,1.95443,1.95408,1.95441,326000006.0
2007-02-19 08:15:00,1.95445,1.95525,1.9543,1.95525,234200001.0
2007-02-19 08:20:00,1.95521,1.95521,1.9548,1.95495,228499998.0
2007-02-19 08:25:00,1.95491,1.95502,1.95449,1.9546,260800000.0
2007-02-19 08:30:00,1.95461,1.9554,1.95461,1.95511,271899996.0
2007-02-19 08:35:00,1.95522,1.95556,1.95517,1.95546,239299996.0
2007-02-19 08:40:00,1.95547,1.95564,1.95525,1.95533,458969997.0
2007-02-19 08:45:00,1.95545,1.95545,1.95488,1.95493,266000002.0
2007-02-19 08:50:00,1.95488,1.95502,1.95486,1.95492,236000001.0
2007-02-19 08:55:00,1.95492,1.95498,1.95425,1.95438,160299999.0
2007-02-19 09:00:00,1.95432,1.95458,1.95405,1.95435,330600001.0
2007-02-19 09:05:00,1.9544,1.95455,1.95433,1.95445,247500002.0
2007-02-19 09:10:00,1.95448,1.95459,1.95387,1.95398,312600004.0
2007-02-19 09:15:00,1.95389,1.95417,1.95389,1.95395,280699997.0
2007-02-19 09:20:00,1.95362,1.95362,1.95288,1.95291,205000000.0
2007-02-19 09:25:00,1.95285,1.95309,1.95234,1.95254,236800001.0
2007-02-19 09:30:00,1.95255,1.95311,1.95255,1.95307,291599998.0
2007-02-19 09:35:00,1.95296,1.95296,1.95244,1.95269,323599998.0
2007-02-19 09:40:00,1.95262,1.95367,1.95257,1.95301,380599999.0
2007-02-19 09:45:00,1.95302,1.95316,1.95262,1.95282,293399996.0
2007-02-19 09:50:00,1.95296,1.95313,1.95283,1.95307,312100002.0
2007-02-19 09:55:00,1.9531,1.95349,1.953,1.95327,264800000.0
2007-02-19 10:00:00,1.95322,1.95322,1.95285,1.95285,280900000.0
2007-02-19 10:05:00,1.95278,1.95283,1.95241,1.95251,241499998.0
2007-02-19 10:10:00,1.95253,1.95256,1.95049,1.95113,269500001.0
2007-02-19 10:15:00,1.95122,1.95133,1.95104,1.9513,281700000.0
2007-02-19 10:20:00,1.95142,1.95156,1.9511,1.95156,316999999.0
2007-02-19 10:25:00,1.95141,1.95165,1.95126,1.95155,291600004.0
2007-02-19 10:30:00,1.95151,1.95151,1.95116,1.95127,236799999.0
2007-02-19 10:35:00,1.95127,1.9514,1.95084,1.9509,247499999.0
2007-02-19 10:40:00,1.95105,1.95111,1.95039,1.95042,390299997.0
2007-02-19 10:45:00,1.95044,1.95057,1.95008,1.9502,306599999.0
2007-02-19 10:50:00,1.95027,1.9507,1.95,1.95063,289699998.0
2007-02-19 10:55:00,1.95059,1.95073,1.95028,1.95072,312000002.0
2007-02-19 11:00:00,1.95077,1.9509,1.95046,1.95086,279500001.0
2007-02-19 11:05:00,1.95105,1.9514,1.95083,1.95105,334599998.0
2007-02-19 11:10:00,1.95109,1.95113,1.95064,1.95082,329499997.0
2007-02-19 11:15:00,1.95088,1.95088,1.95059,1.9508,265999997.0
2007-02-19 11:20:00,1.95083,1.95089,1.95052,1.95076,264300000.0
2007-02-19 11:25:00,1.95068,1.95084,1.95058,1.95075,356699998.0
2007-02-19 11:30:00,1.9507,1.95078,1.95059,1.95071,355999999.0
2007-02-19 11:35:00,1.95068,1.95092,1.95054,1.95089,347400003.0
2007-02-19 11:40:00,1.95096,1.95111,1.95079,1.95097,328299996.0
2007-02-19 11:45:00,1.95091,1.95211,1.95082,1.95211,360800001.0
2007-02-19 11:50:00,1.95219,1.95221,1.95175,1.95182,424099999.0
2007-02-19 11:55:00,1.9519,1.95243,1.9519,1.95243,380669996.0
2007-02-19 12:00:00,1.95241,1.95241,1.95171,1.95184,347599998.0
2007-02-19 12:05:00,1.95197,1.95212,1.95144,1.95187,230200001.0
2007-02-19 12:10:00,1.95203,1.95259,1.95203,1.95245,209700002.0
2007-02-19 12:15:00,1.95238,1.95241,1.94669,1.9468,351599998.0
2007-02-19 12:20:00,1.94704,1.94751,1.9442,1.94428,276100001.0
2007-02-19 12:25:00,1.94437,1.94519,1.94437,1.94456,357899998.0
2007-02-19 12:30:00,1.94458,1.94471,1.94333,1.94403,347699999.0
2007-02-19 12:35:00,1.94422,1.94596,1.94412,1.94579,361500004.0
2007-02-19 12:40:00,1.94575,1.94592,1.9452,1.94521,333200001.0
2007-02-19 12:45:00,1.94533,1.94582,1.94518,1.94578,248599997.0
2007-02-19 12:50:00,1.94575,1.94578,1.94495,1.94502,274699998.0
2007-02-19 12:55:00,1.94502,1.94513,1.94439,1.94464,276200002.0
2007-02-19 13:00:00,1.94483,1.9455,1.94471,1.94549,335199999.0
2007-02-19 13:05:00,1.9455,1.94564,1.94528,1.94529,331799997.0
2007-02-19 13:10:00,1.94528,1.94561,1.94505,1.94561,280200002.0
2007-02-19 13:15:00,1.94572,1.94595,1.9454,1.94595,370399997.0
2007-02-19 13:20:00,1.94597,1.94599,1.9455,1.94567,324000000.0
2007-02-19 13:25:00,1.94572,1.94601,1.94557,1.94568,399100001.0
2007-02-19 13:30:00,1.94565,1.94569,1.9453,1.94532,440200002.0
2007-02-19 13:35:00,1.94535,1.94545,1.94504,1.94508,339700003.0
2007-02-19 13:40:00,1.94515,1.94517,1.94493,1.94517,302100000.0
2007-02-19 13:45:00,1.94527,1.9454,1.94472,1.94486,343299998.0
2007-02-19 13:50:00,1.94476,1.9449,1.94441,1.94469,354499999.0
2007-02-19 13:55:00,1.94467,1.94467,1.94392,1.94395,282399997.0
2007-02-19 14:00:00,1.94402,1.94444,1.94372,1.94432,357000001.0
2007-02-19 14:05:00,1.94437,1.9447,1.94437,1.94465,220249997.0
2007-02-19 14:10:00,1.94477,1.94499,1.94447,1.94477,387799998.0
2007-02-19 14:15:00,1.94467,1.94499,1.94458,1.94495,310700001.0
2007-02-19 14:20:00,1.94489,1.94505,1.94464,1.94472,334799999.0
2007-02-19 14:25:00,1.94475,1.9449,1.94467,1.9447,291600002.0
2007-02-19 14:30:00,1.94473,1.94484,1.9443,1.94464,363699996.0
2007-02-19 14:35:00,1.94454,1.94483,1.94449,1.94479,325500002.0
2007-02-19 14:40:00,1.94478,1.94481,1.94441,1.94452,236499998.0
2007-02-19 14:45:00,1.9445,1.9449,1.9445,1.9449,258300000.0
2007-02-19 14:50:00,1.94493,1.94543,1.94472,1.94532,387700002.0
2007-02-19 14:55:00,1.94535,1.94566,1.94522,1.9456,332799999.0
2007-02-19 15:00:00,1.9456,1.94577,1.94549,1.94558,351299998.0
2007-02-19 15:05:00,1.94552,1.94564,1.94519,1.9455,335700003.0
2007-02-19 15:10:00,1.94546,1.94557,1.9451,1.9451,265799999.0
2007-02-19 15:15:00,1.94507,1.94552,1.94507,1.94532,306550001.0
2007-02-19 15:20:00,1.94529,1.94553,1.94526,1.9455,371100001.0
2007-02-19 15:25:00,1.94552,1.94552,1.94528,1.94528,368900005.0
2007-02-19 15:30:00,1.94519,1.94542,1.94515,1.9454,197500000.0
2007-02-19 15:35:00,1.94557,1.94579,1.94547,1.94564,258400001.0
2007-02-19 15:40:00,1.9456,1.94566,1.94541,1.94548,275800001.0
2007-02-19 15:45:00,1.94551,1.94554,1.94497,1.94505,484499994.0
2007-02-19 15:50:00,1.94496,1.94529,1.9449,1.94516,339500000.0
2007-02-19 15:55:00,1.94521,1.94522,1.94481,1.94501,242100000.0
2007-02-19 16:00:00,1.94505,1.94506,1.94485,1.94502,264000001.0
2007-02-19 16:05:00,1.94509,1.94513,1.94483,1.9449,221099999.0
2007-02-19 16:10:00,1.94483,1.94512,1.94482,1.94512,303900002.0
2007-02-19 16:15:00,1.94498,1.94499,1.9448,1.94495,200999999.0
2007-02-19 16:20:00,1.94493,1.94503,1.94477,1.94503,286100002.0
2007-02-19 16:25:00,1.945,1.94503,1.94482,1.94496,206600000.0
2007-02-19 16:30:00,1.94483,1.94511,1.94483,1.94511,330900003.0
2007-02-19 16:35:00,1.94513,1.94517,1.94489,1.94502,368600001.0
2007-02-19 16:40:00,1.9451,1.94566,1.94486,1.94566,297999998.0
2007-02-19 16:45:00,1.9456,1.94562,1.94524,1.9453,397900002.0
2007-02-19 16:50:00,1.94527,1.94552,1.94515,1.94539,375150005.0
2007-02-19 16:55:00,1.94548,1.9455,1.94523,1.94523,305100004.0
2007-02-19 17:00:00,1.94514,1.94555,1.94514,1.94545,362000001.0
2007-02-19 17:05:00,1.9454,1.94555,1.9453,1.94545,466399999.0
2007-02-19 17:10:00,1.94547,1.94555,1.94536,1.94552,259399997.0
2007-02-19 17:15:00,1.94549,1.94559,1.94539,1.94539,312899999.0
2007-02-19 17:20:00,1.94539,1.94557,1.94508,1.94548,321599996.0
2007-02-19 17:25:00,1.94562,1.94617,1.94561,1.94605,229599999.0
2007-02-19 17:30:00,1.94604,1.94657,1.94597,1.94607,333099996.0
2007-02-19 17:35:00,1.94608,1.94626,1.94603,1.94616,365599998.0
2007-02-19 17:40:00,1.94606,1.94618,1.94599,1.94615,267000000.0
2007-02-19 17:45:00,1.94612,1.9468,1.94598,1.9468,186600001.0
2007-02-19 17:50:00,1.94673,1.94811,1.94667,1.94811,350000002.0
2007-02-19 17:55:00,1.9481,1.94826,1.9473,1.94732,380099998.0
2007-02-19 18:00:00,1.94736,1.948,1.94733,1.94797,4087299999.0
2007-02-19 18:05:00,1.94804,1.94808,1.94768,1.94794,4673546983.0
2007-02-19 18:10:00,1.94808,1.94895,1.94787,1.94869,3659300007.0
2007-02-19 18:15:00,1.9489,1.94921,1.94873,1.94888,3193200000.0
2007-02-19 18:20:00,1.94892,1.95003,1.94892,1.94988,3717849999.0
2007-02-19 18:25:00,1.94995,1.95033,1.94937,1.94942,3245600001.0
2007-02-19 18:30:00,1.94943,1.94953,1.94921,1.94935,2956999992.0
2007-02-19 18:35:00,1.94937,1.94979,1.94936,1.94957,905200001.0
2007-02-19 18:40:00,1.94961,1.94963,1.94935,1.9495,1456599994.0
2007-02-19 18:45:00,1.94944,1.94988,1.94942,1.94972,980100004.0
2007-02-19 18:50:00,1.94971,1.95,1.94945,1.94953,1818049998.0
2007-02-19 18:55:00,1.94957,1.94999,1.94942,1.9499,2451500005.0
2007-02-19 19:00:00,1.94993,1.95015,1.94986,1.94995,1395970004.0
2007-02-19 19:05:00,1.94995,1.95094,1.94978,1.95091,1786019998.0
2007-02-19 19:10:00,1.951,1.95146,1.9509,1.95121,1426450001.0
2007-02-19 19:15:00,1.95123,1.95129,1.9509,1.95123,1139549997.0
2007-02-19 19:20:00,1.95122,1.9515,1.95109,1.95138,1462500000.0
2007-02-19 19:25:00,1.95137,1.9526,1.95137,1.9524,1878499991.0
2007-02-19 19:30:00,1.95224,1.95266,1.95214,1.95241,1505700002.0
2007-02-19 19:35:00,1.95248,1.95265,1.95228,1.95256,1253099996.0
2007-02-19 19:40:00,1.95252,1.95273,1.95238,1.9526,1584649991.0
2007-02-19 19:45:00,1.9526,1.95265,1.95247,1.95255,1031800002.0
2007-02-19 19:50:00,1.95252,1.95317,1.9524,1.95263,1007800001.0
2007-02-19 19:55:00,1.95256,1.95324,1.95255,1.95301,1374099997.0
2007-02-19 20:00:00,1.95299,1.95397,1.95299,1.95377,890099999.0
2007-02-19 20:05:00,1.95375,1.95381,1.95335,1.9534,996899998.0
2007-02-19 20:10:00,1.95339,1.95351,1.95289,1.95289,942499996.0
2007-02-19 20:15:00,1.95282,1.9529,1.95231,1.95243,827300002.0
2007-02-19 20:20:00,1.95237,1.95239,1.95157,1.95169,926700003.0
2007-02-19 20:25:00,1.95164,1.95179,1.95133,1.95141,1583019992.0
2007-02-19 20:30:00,1.95143,1.95198,1.95133,1.9518,2619949995.0
2007-02-19 20:35:00,1.95184,1.95215,1.9518,1.9519,990049999.0
2007-02-19 20:40:00,1.95193,1.95218,1.95151,1.95165,1023799999.0
2007-02-19 20:45:00,1.95165,1.95169,1.9514,1.95156,931799996.0
2007-02-19 20:50:00,1.95158,1.95181,1.95108,1.95114,1837349990.0
2007-02-19 20:55:00,1.95118,1.95123,1.95079,1.95091,2297800004.0
2007-02-19 21:00:00,1.95115,1.95133,1.95105,1.95112,1492769994.0
2007-02-19 21:05:00,1.9511,1.95118,1.95105,1.9511,761999994.0
2007-02-19 21:10:00,1.95115,1.95122,1.95082,1.9511,861799995.0
2007-02-19 21:15:00,1.95115,1.95118,1.95103,1.95107,666499996.0
2007-02-19 21:20:00,1.95103,1.95109,1.95079,1.9509,822899998.0
2007-02-19 21:25:00,1.95091,1.95113,1.95082,1.95102,631500005.0
2007-02-19 21:30:00,1.95095,1.95105,1.95081,1.95095,921500001.0
2007-02-19 21:35:00,1.951,1.95108,1.95073,1.95099,594046995.0
2007-02-19 21:40:00,1.95089,1.95115,1.95068,1.95103,660599998.0
2007-02-19 21:45:00,1.95102,1.95105,1.95073,1.95098,564600003.0
2007-02-19 21:50:00,1.95073,1.95104,1.95073,1.95085,475099996.0
2007-02-19 21:55:00,1.95069,1.95097,1.95063,1.95068,783049991.0
2007-02-19 22:00:00,1.95072,1.95136,1.95072,1.95136,871500000.0
2007-02-19 22:05:00,1.95137,1.95234,1.95122,1.9517,338399999.0
2007-02-19 22:10:00,1.95167,1.95175,1.95156,1.9517,373799999.0
2007-02-19 22:15:00,1.95153,1.95177,1.95132,1.9517,719099999.0
2007-02-19 22:20:00,1.9517,1.95175,1.95147,1.95153,465900001.0
2007-02-19 22:25:00,1.95156,1.95166,1.95128,1.95142,360000000.0
2007-02-19 22:30:00,1.95141,1.95141,1.95098,1.95128,774799999.0
2007-02-19 22:35:00,1.95135,1.95156,1.95125,1.95138,305099995.0
2007-02-19 22:40:00,1.9514,1.95161,1.95124,1.9514,459099999.0
2007-02-19 22:45:00,1.95135,1.9515,1.95112,1.95117,249299998.0
2007-02-19 22:50:00,1.95093,1.95135,1.95089,1.95115,282600001.0
2007-02-19 22:55:00,1.95115,1.95143,1.95114,1.95117,322399998.0
2007-02-19 23:00:00,1.9511,1.9513,1.9507,1.95081,200599999.0
2007-02-19 23:05:00,1.95087,1.95105,1.95074,1.95084,161000000.0
2007-02-19 23:10:00,1.9508,1.95135,1.9508,1.9511,305299998.0
2007-02-19 23:15:00,1.95113,1.95128,1.95092,1.95117,314200002.0
2007-02-19 23:20:00,1.95129,1.95129,1.95095,1.951,345600002.0
2007-02-19 23:25:00,1.95084,1.95117,1.95082,1.95101,394600005.0
2007-02-19 23:30:00,1.95097,1.95121,1.95085,1.95107,254100001.0
2007-02-19 23:35:00,1.95117,1.95119,1.95072,1.95113,216700002.0
2007-02-19 23:40:00,1.95121,1.95127,1.95096,1.9511,353400002.0
2007-02-19 23:45:00,1.95115,1.95135,1.9509,1.95107,351700001.0
2007-02-19 23:50:00,1.95098,1.95133,1.95095,1.95118,169899999.0
2007-02-19 23:55:00,1.9512,1.95129,1.95096,1.95125,237499999.0
2007-02-20 00:00:00,1.95109,1.95114,1.95084,1.95103,211300000.0
2007-02-20 00:05:00,1.95115,1.95117,1.95093,1.95117,224169999.0
2007-02-20 00:10:00,1.95115,1.95144,1.95093,1.95108,133800000.0
2007-02-20 00:15:00,1.9513,1.95138,1.95122,1.9513,165800001.0
2007-02-20 00:20:00,1.95128,1.95168,1.95128,1.95164,193900000.0
2007-02-20 00:25:00,1.95172,1.95174,1.95143,1.9516,413599997.0
2007-02-20 00:30:00,1.95153,1.95155,1.95121,1.9513,214299999.0
2007-02-20 00:35:00,1.95116,1.95158,1.95111,1.95116,173599998.0
2007-02-20 00:40:00,1.95126,1.95135,1.95097,1.95119,296099999.0
2007-02-20 00:45:00,1.95113,1.95133,1.95097,1.95112,406099995.0
2007-02-20 00:50:00,1.95111,1.95137,1.951,1.95113,286699999.0
2007-02-20 00:55:00,1.951,1.95111,1.95049,1.95052,260500000.0
2007-02-20 01:00:00,1.95052,1.95095,1.95025,1.95042,196499999.0
2007-02-20 01:05:00,1.95059,1.95085,1.95054,1.95085,333099999.0
2007-02-20 01:10:00,1.95081,1.95093,1.95049,1.95079,306000000.0
2007-02-20 01:15:00,1.9509,1.95099,1.9506,1.95092,231300000.0
2007-02-20 01:20:00,1.95086,1.95089,1.95038,1.95053,318199998.0
2007-02-20 01:25:00,1.95082,1.95085,1.9504,1.95047,253950003.0
2007-02-20 01:30:00,1.95061,1.95064,1.95033,1.95044,245299998.0
2007-02-20 01:35:00,1.9504,1.95044,1.95031,1.95043,197200000.0
2007-02-20 01:40:00,1.95031,1.95031,1.95001,1.9501,254500004.0
2007-02-20 01:45:00,1.95015,1.95019,1.94995,1.94995,210800001.0
2007-02-20 01:50:00,1.95012,1.95026,1.94998,1.95026,234450001.0
2007-02-20 01:55:00,1.95027,1.95042,1.95012,1.95037,278699998.0
2007-02-20 02:00:00,1.95043,1.95113,1.9504,1.95113,288800001.0
2007-02-20 02:05:00,1.95103,1.95121,1.9508,1.95085,206700002.0
2007-02-20 02:10:00,1.95097,1.95103,1.95048,1.9505,269199998.0
2007-02-20 02:15:00,1.95058,1.95071,1.95026,1.95049,340900002.0
2007-02-20 02:20:00,1.95044,1.95059,1.9503,1.9503,330799999.0
2007-02-20 02:25:00,1.95042,1.95057,1.95018,1.95038,300000002.0
2007-02-20 02:30:00,1.95048,1.95055,1.95012,1.95051,162100000.0
2007-02-20 02:35:00,1.95048,1.95065,1.95017,1.95018,190300001.0
2007-02-20 02:40:00,1.9501,1.95027,1.94997,1.95016,257900000.0
2007-02-20 02:45:00,1.94987,1.95045,1.94987,1.9504,240799996.0
2007-02-20 02:50:00,1.95048,1.95083,1.95028,1.95028,307700000.0
2007-02-20 02:55:00,1.95021,1.9503,1.9498,1.95007,340599999.0
2007-02-20 03:00:00,1.95009,1.9503,1.94997,1.95022,251400003.0
2007-02-20 03:05:00,1.95003,1.95043,1.94991,1.95043,315800001.0
2007-02-20 03:10:00,1.95048,1.95073,1.95045,1.95055,227299995.0
2007-02-20 03:15:00,1.95056,1.95098,1.95044,1.95094,295199998.0
2007-02-20 03:20:00,1.95091,1.95108,1.95067,1.95106,378200001.0
2007-02-20 03:25:00,1.9511,1.95169,1.9511,1.95154,287300002.0
2007-02-20 03:30:00,1.95146,1.95159,1.95141,1.95142,301299999.0
2007-02-20 03:35:00,1.95146,1.95148,1.95121,1.95121,223999996.0
2007-02-20 03:40:00,1.95137,1.95145,1.95133,1.9514,240800000.0
2007-02-20 03:45:00,1.95133,1.95158,1.95124,1.95151,438500001.0
2007-02-20 03:50:00,1.95156,1.95169,1.95138,1.95158,368200000.0
2007-02-20 03:55:00,1.95162,1.95178,1.95157,1.95178,237999999.0
2007-02-20 04:00:00,1.95197,1.95335,1.95197,1.9533,274099999.0
2007-02-20 04:05:00,1.95342,1.95414,1.95332,1.954,288300001.0
2007-02-20 04:10:00,1.95417,1.9542,1.95321,1.95326,283700000.0
2007-02-20 04:15:00,1.95338,1.95452,1.95334,1.95448,221100004.0
2007-02-20 04:20:00,1.95431,1.95457,1.95413,1.95416,403400001.0
2007-02-20 04:25:00,1.95416,1.95465,1.95411,1.95463,368899998.0
2007-02-20 04:30:00,1.95462,1.95462,1.95402,1.95427,223200000.0
2007-02-20 04:35:00,1.95427,1.95438,1.95331,1.95351,344699996.0
2007-02-20 04:40:00,1.95373,1.95397,1.95361,1.95364,204000000.0
2007-02-20 04:45:00,1.95366,1.95399,1.95355,1.95399,237300002.0
2007-02-20 04:50:00,1.954,1.95413,1.9539,1.95396,238149999.0
2007-02-20 04:55:00,1.95403,1.95412,1.95382,1.95395,303999996.0
2007-02-20 05:00:00,1.95398,1.95402,1.95372,1.95372,298699999.0
2007-02-20 05:05:00,1.9538,1.95393,1.95364,1.95364,210700001.0
2007-02-20 05:10:00,1.95382,1.95382,1.95332,1.95332,279399998.0
2007-02-20 05:15:00,1.95335,1.95349,1.95305,1.95344,300100002.0
2007-02-20 05:20:00,1.95323,1.95342,1.95322,1.9533,241600001.0
2007-02-20 05:25:00,1.9533,1.95335,1.95308,1.95326,345100000.0
2007-02-20 05:30:00,1.9533,1.95341,1.9531,1.95328,365499998.0
2007-02-20 05:35:00,1.95328,1.95366,1.95315,1.9536,195800000.0
2007-02-20 05:40:00,1.95368,1.95375,1.95357,1.95368,265900002.0
2007-02-20 05:45:00,1.95372,1.95373,1.95363,1.9537,169700001.0
2007-02-20 05:50:00,1.95377,1.95424,1.95344,1.95417,218900000.0
2007-02-20 05:55:00,1.95401,1.95417,1.95384,1.95411,277499998.0
2007-02-20 06:00:00,1.95413,1.9544,1.95384,1.95428,198899999.0
2007-02-20 06:05:00,1.95428,1.95461,1.95426,1.95439,357799998.0
2007-02-20 06:10:00,1.95436,1.95464,1.95435,1.95435,199899999.0
2007-02-20 06:15:00,1.95438,1.95438,1.95382,1.95388,222899999.0
2007-02-20 06:20:00,1.95387,1.95402,1.95384,1.95384,252200002.0
2007-02-20 06:25:00,1.95402,1.9541,1.95349,1.95363,348300000.0
2007-02-20 06:30:00,1.95358,1.95365,1.95353,1.95362,176100001.0
2007-02-20 06:35:00,1.9536,1.95362,1.95303,1.95316,133900001.0
2007-02-20 06:40:00,1.9531,1.95318,1.95278,1.95317,193800002.0
2007-02-20 06:45:00,1.95323,1.95325,1.95305,1.95308,244300000.0
2007-02-20 06:50:00,1.9531,1.95347,1.95298,1.95322,256300002.0
2007-02-20 06:55:00,1.95319,1.95332,1.9531,1.9531,230400004.0
2007-02-20 07:00:00,1.95325,1.95329,1.9531,1.95326,243999999.0
2007-02-20 07:05:00,1.95334,1.95358,1.95334,1.9535,205000000.0
2007-02-20 07:10:00,1.95354,1.95375,1.95349,1.9537,287199999.0
2007-02-20 07:15:00,1.9537,1.9537,1.95317,1.95317,274799999.0
2007-02-20 07:20:00,1.95319,1.95343,1.95319,1.9533,264799999.0
2007-02-20 07:25:00,1.9533,1.95337,1.95314,1.95325,222000000.0
2007-02-20 07:30:00,1.95337,1.95338,1.95305,1.95308,321299998.0
2007-02-20 07:35:00,1.95312,1.95312,1.95257,1.95277,193499998.0
2007-02-20 07:40:00,1.9529,1.95325,1.95287,1.9532,305049999.0
2007-02-20 07:45:00,1.9532,1.95391,1.9532,1.95391,315999996.0
2007-02-20 07:50:00,1.95385,1.95466,1.95375,1.95444,369599998.0
2007-02-20 07:55:00,1.95452,1.95462,1.95407,1.95435,227099999.0
2007-02-20 08:00:00,1.95426,1.95426,1.95388,1.95394,192500000.0
2007-02-20 08:05:00,1.95399,1.95414,1.95382,1.95408,355399996.0
2007-02-20 08:10:00,1.9541,1.95416,1.95298,1.95305,375999999.0
2007-02-20 08:15:00,1.95308,1.95332,1.95287,1.95315,170499999.0
2007-02-20 08:20:00,1.95317,1.95321,1.95261,1.95264,204900001.0
2007-02-20 08:25:00,1.95257,1.95262,1.95184,1.95193,242400000.0
2007-02-20 08:30:00,1.9518,1.95203,1.95154,1.95192,299500004.0
2007-02-20 08:35:00,1.95202,1.95271,1.95202,1.95252,183799999.0
2007-02-20 08:40:00,1.95246,1.95284,1.95217,1.95217,337300001.0
2007-02-20 08:45:00,1.95248,1.95269,1.95218,1.95221,256699998.0
2007-02-20 08:50:00,1.95223,1.95295,1.95223,1.95295,270849997.0
2007-02-20 08:55:00,1.95304,1.95312,1.95267,1.95267,217099999.0
2007-02-20 09:00:00,1.95278,1.95293,1.95187,1.95187,358849996.0
2007-02-20 09:05:00,1.95183,1.95235,1.95162,1.95222,355299997.0
2007-02-20 09:10:00,1.95234,1.95318,1.95229,1.95306,270799999.0
2007-02-20 09:15:00,1.95304,1.95369,1.95304,1.95362,334400002.0
2007-02-20 09:20:00,1.95353,1.95353,1.95272,1.95273,220400001.0
2007-02-20 09:25:00,1.95279,1.95378,1.95279,1.95341,442299999.0
2007-02-20 09:30:00,1.95332,1.95388,1.95323,1.95364,261800000.0
2007-02-20 09:35:00,1.95363,1.95388,1.95349,1.9537,252700000.0
2007-02-20 09:40:00,1.95369,1.95468,1.95368,1.95417,282799999.0
2007-02-20 09:45:00,1.95416,1.95433,1.95369,1.95369,246000002.0
2007-02-20 09:50:00,1.95365,1.95385,1.95274,1.9528,287100002.0
2007-02-20 09:55:00,1.95278,1.95278,1.952,1.952,256400000.0
2007-02-20 10:00:00,1.95204,1.95226,1.95091,1.95132,248300001.0
2007-02-20 10:05:00,1.95139,1.95165,1.9507,1.9507,396399994.0
2007-02-20 10:10:00,1.95054,1.95092,1.95039,1.95049,358600001.0
2007-02-20 10:15:00,1.95037,1.95037,1.9486,1.94913,245470001.0
2007-02-20 10:20:00,1.94921,1.94945,1.94894,1.94908,348600000.0
2007-02-20 10:25:00,1.94915,1.94952,1.94915,1.94939,304900000.0
2007-02-20 10:30:00,1.94955,1.94973,1.94825,1.94851,346299998.0
2007-02-20 10:35:00,1.94842,1.94882,1.94817,1.94817,313600002.0
2007-02-20 10:40:00,1.94829,1.94919,1.94829,1.94911,424750006.0
2007-02-20 10:45:00,1.9491,1.94913,1.94847,1.9488,215700003.0
2007-02-20 10:50:00,1.94881,1.94923,1.94872,1.94917,297399999.0
2007-02-20 10:55:00,1.94912,1.94918,1.94883,1.94894,428200000.0
2007-02-20 11:00:00,1.94892,1.94911,1.94872,1.94888,203700000.0
2007-02-20 11:05:00,1.94886,1.94886,1.94828,1.94845,508100002.0
2007-02-20 11:10:00,1.9484,1.94882,1.9484,1.94882,257000001.0
2007-02-20 11:15:00,1.94879,1.94888,1.94845,1.94886,329100000.0
2007-02-20 11:20:00,1.94891,1.94899,1.94864,1.94899,267200004.0
2007-02-20 11:25:00,1.94898,1.94952,1.94898,1.94952,402100001.0
2007-02-20 11:30:00,1.94961,1.95034,1.9494,1.95033,355499999.0
2007-02-20 11:35:00,1.95033,1.95157,1.95033,1.95157,428750000.0
2007-02-20 11:40:00,1.9515,1.95153,1.9507,1.95091,330700000.0
2007-02-20 11:45:00,1.95093,1.95124,1.95085,1.9512,348000000.0
2007-02-20 11:50:00,1.95118,1.95122,1.95051,1.95051,450200005.0
2007-02-20 11:55:00,1.95056,1.95067,1.9499,1.94996,365500001.0
2007-02-20 12:00:00,1.9499,1.95017,1.94957,1.94957,258400001.0
2007-02-20 12:05:00,1.9497,1.94975,1.94927,1.9494,362049998.0
2007-02-20 12:10:00,1.94928,1.94934,1.949,1.94903,251400001.0
2007-02-20 12:15:00,1.94907,1.94907,1.94875,1.94898,253599999.0
2007-02-20 12:20:00,1.94902,1.94912,1.9488,1.94903,246899999.0
2007-02-20 12:25:00,1.94908,1.9494,1.94904,1.9492,273899998.0
2007-02-20 12:30:00,1.94919,1.94943,1.94908,1.94942,342500002.0
2007-02-20 12:35:00,1.94958,1.94971,1.94947,1.94957,338200001.0
2007-02-20 12:40:00,1.9496,1.94965,1.94917,1.94919,312399999.0
2007-02-20 12:45:00,1.9492,1.9492,1.94854,1.94905,281399997.0
2007-02-20 12:50:00,1.94905,1.9497,1.94892,1.94902,406800004.0
2007-02-20 12:55:00,1.94887,1.9491,1.94804,1.94804,310599998.0
2007-02-20 13:00:00,1.94805,1.94847,1.94782,1.94836,334200002.0
2007-02-20 13:05:00,1.94827,1.9486,1.94819,1.9486,278500000.0
2007-02-20 13:10:00,1.94853,1.94879,1.94839,1.94839,221299999.0
2007-02-20 13:15:00,1.94843,1.94843,1.94798,1.94815,303200001.0
2007-02-20 13:20:00,1.94808,1.94856,1.94788,1.94801,197099999.0
2007-02-20 13:25:00,1.94807,1.9487,1.94807,1.94867,265600000.0
2007-02-20 13:30:00,1.94868,1.94889,1.9485,1.94857,260300001.0
2007-02-20 13:35:00,1.94858,1.94868,1.94801,1.94801,348999999.0
2007-02-20 13:40:00,1.94798,1.94868,1.94796,1.94845,481899995.0
2007-02-20 13:45:00,1.9484,1.94902,1.94839,1.94902,252000001.0
2007-02-20 13:50:00,1.94898,1.94934,1.94862,1.94908,263899999.0
2007-02-20 13:55:00,1.94908,1.94935,1.94907,1.94914,253699998.0
2007-02-20 14:00:00,1.94916,1.94933,1.9489,1.94923,278900000.0
2007-02-20 14:05:00,1.94917,1.94959,1.94914,1.94943,262000001.0
2007-02-20 14:10:00,1.9495,1.94951,1.94912,1.94925,343799999.0
2007-02-20 14:15:00,1.94926,1.9497,1.94926,1.94961,222700000.0
2007-02-20 14:20:00,1.94953,1.95005,1.94953,1.94962,259500000.0
2007-02-20 14:25:00,1.94967,1.94979,1.94953,1.9496,369799998.0
2007-02-20 14:30:00,1.94955,1.94969,1.94939,1.94969,341700000.0
2007-02-20 14:35:00,1.94977,1.95037,1.9497,1.9503,261500000.0
2007-02-20 14:40:00,1.95036,1.95053,1.95028,1.95052,276300000.0
2007-02-20 14:45:00,1.95047,1.95071,1.9503,1.95071,289599998.0
2007-02-20 14:50:00,1.95077,1.95152,1.95073,1.9514,340399999.0
2007-02-20 14:55:00,1.95139,1.95139,1.95077,1.95104,348200000.0
2007-02-20 15:00:00,1.95098,1.95111,1.95083,1.95087,167400002.0
2007-02-20 15:05:00,1.9511,1.9517,1.95096,1.95167,334500004.0
2007-02-20 15:10:00,1.95175,1.95249,1.95175,1.95218,321999999.0
2007-02-20 15:15:00,1.95217,1.95227,1.95198,1.95207,326499999.0
2007-02-20 15:20:00,1.95211,1.95318,1.95207,1.95285,414800000.0
2007-02-20 15:25:00,1.95282,1.95304,1.95248,1.95304,364999997.0
2007-02-20 15:30:00,1.95315,1.95347,1.95296,1.95303,327199998.0
2007-02-20 15:35:00,1.9531,1.95313,1.95253,1.95257,305399997.0
2007-02-20 15:40:00,1.9525,1.95285,1.95244,1.95274,347199999.0
2007-02-20 15:45:00,1.95273,1.95326,1.95266,1.95324,402899996.0
2007-02-20 15:50:00,1.95322,1.95333,1.95311,1.95311,293200003.0
2007-02-20 15:55:00,1.95308,1.95309,1.95263,1.95269,232900003.0
2007-02-20 16:00:00,1.95269,1.95305,1.95251,1.95262,446900001.0
2007-02-20 16:05:00,1.95253,1.95277,1.95245,1.95245,242000000.0
2007-02-20 16:10:00,1.9523,1.95255,1.9522,1.95252,349500000.0
2007-02-20 16:15:00,1.95253,1.95309,1.95234,1.95309,358799996.0
2007-02-20 16:20:00,1.95308,1.95342,1.95308,1.95316,385399998.0
2007-02-20 16:25:00,1.9531,1.95334,1.95306,1.95316,289699998.0
2007-02-20 16:30:00,1.9529,1.95321,1.95285,1.95321,246500000.0
2007-02-20 16:35:00,1.95323,1.95347,1.95296,1.95296,362269995.0
2007-02-20 16:40:00,1.95293,1.9542,1.95288,1.95405,402000000.0
2007-02-20 16:45:00,1.95416,1.95465,1.95408,1.95416,350200000.0
2007-02-20 16:50:00,1.95405,1.95423,1.95386,1.95392,327600004.0
2007-02-20 16:55:00,1.95399,1.95422,1.95358,1.95358,309200000.0
2007-02-20 17:00:00,1.95343,1.95391,1.95316,1.95322,435600000.0
2007-02-20 17:05:00,1.95315,1.95383,1.95307,1.95362,323050001.0
2007-02-20 17:10:00,1.95367,1.9542,1.95357,1.95415,388099997.0
2007-02-20 17:15:00,1.95408,1.95428,1.95401,1.95411,374999997.0
2007-02-20 17:20:00,1.95407,1.95464,1.95403,1.95458,270799998.0
2007-02-20 17:25:00,1.95467,1.95614,1.95435,1.956,265000000.0
2007-02-20 17:30:00,1.95601,1.95614,1.95542,1.95556,381799998.0
2007-02-20 17:35:00,1.95555,1.9558,1.95539,1.95539,481849999.0
2007-02-20 17:40:00,1.95538,1.95581,1.9553,1.95575,263899999.0
2007-02-20 17:45:00,1.95569,1.95612,1.95561,1.95601,270300000.0
2007-02-20 17:50:00,1.95596,1.95655,1.95576,1.95647,236999997.0
2007-02-20 17:55:00,1.95676,1.95745,1.95665,1.95681,416899999.0
2007-02-20 18:00:00,1.95671,1.9569,1.95627,1.95654,4378999986.0
2007-02-20 18:05:00,1.95646,1.95654,1.95601,1.95629,4968399997.0
2007-02-20 18:10:00,1.95625,1.95628,1.95546,1.95562,3345100000.0
2007-02-20 18:15:00,1.9556,1.95588,1.95545,1.95555,3186399991.0
2007-02-20 18:20:00,1.9556,1.95577,1.95489,1.95501,3278200001.0
2007-02-20 18:25:00,1.95489,1.95489,1.95385,1.95393,3104299990.0
2007-02-20 18:30:00,1.9539,1.9545,1.95364,1.95409,2827170004.0
2007-02-20 18:35:00,1.95417,1.95468,1.95415,1.9544,1034500006.0
2007-02-20 18:40:00,1.95428,1.95428,1.95355,1.95366,1357800003.0
2007-02-20 18:45:00,1.95373,1.95464,1.95365,1.95464,1008550001.0
2007-02-20 18:50:00,1.9547,1.95484,1.95431,1.95447,1780219999.0
2007-02-20 18:55:00,1.95452,1.95477,1.95441,1.95446,2529500010.0
2007-02-20 19:00:00,1.9545,1.95511,1.95445,1.95498,1438550003.0
2007-02-20 19:05:00,1.95497,1.95504,1.9545,1.95484,1941199996.0
2007-02-20 19:10:00,1.95481,1.95494,1.9547,1.95475,1509799998.0
2007-02-20 19:15:00,1.95475,1.95481,1.95438,1.95475,1317149998.0
2007-02-20 19:20:00,1.95472,1.95484,1.95465,1.9547,1497250002.0
2007-02-20 19:25:00,1.95466,1.95467,1.95436,1.95453,1504550005.0
2007-02-20 19:30:00,1.95448,1.95455,1.95434,1.9545,1786099995.0
2007-02-20 19:35:00,1.9545,1.95457,1.9541,1.95423,1094200002.0
2007-02-20 19:40:00,1.95419,1.95461,1.9541,1.95457,1644399996.0
2007-02-20 19:45:00,1.9546,1.95471,1.95448,1.9546,1067350006.0
2007-02-20 19:50:00,1.95463,1.95489,1.95459,1.9547,968399997.0
2007-02-20 19:55:00,1.95461,1.95513,1.95455,1.95513,1302299998.0
2007-02-20 20:00:00,1.95511,1.95517,1.95465,1.95476,882399991.0
2007-02-20 20:05:00,1.95475,1.95485,1.95464,1.9547,1141850005.0
2007-02-20 20:10:00,1.95468,1.95487,1.95452,1.9546,986599994.0
2007-02-20 20:15:00,1.9546,1.95484,1.95459,1.95475,1052499999.0
2007-02-20 20:20:00,1.9547,1.95485,1.95455,1.95478,1021749999.0
2007-02-20 20:25:00,1.95475,1.95486,1.95445,1.95445,1741599999.0
2007-02-20 20:30:00,1.95444,1.95455,1.95434,1.95442,2388270010.0
2007-02-20 20:35:00,1.9544,1.95479,1.95427,1.95477,906599997.0
2007-02-20 20:40:00,1.95478,1.95488,1.95435,1.95444,1039399998.0
2007-02-20 20:45:00,1.95447,1.95452,1.95435,1.95445,914949996.0
2007-02-20 20:50:00,1.95437,1.95447,1.95344,1.95357,1914970008.0
2007-02-20 20:55:00,1.95351,1.9541,1.95351,1.95395,2186899994.0
2007-02-20 21:00:00,1.95399,1.95419,1.95386,1.9539,1461599996.0
2007-02-20 21:05:00,1.95391,1.95415,1.95391,1.95408,618100000.0
2007-02-20 21:10:00,1.95414,1.95419,1.95373,1.95385,1010099998.0
2007-02-20 21:15:00,1.95382,1.95413,1.95362,1.95405,702600000.0
2007-02-20 21:20:00,1.954,1.954,1.95367,1.95383,1061269996.0
2007-02-20 21:25:00,1.95383,1.95392,1.95375,1.95392,545700001.0
2007-02-20 21:30:00,1.95386,1.95422,1.9538,1.95406,975299998.0
2007-02-20 21:35:00,1.95412,1.95463,1.95403,1.95457,528899999.0
2007-02-20 21:40:00,1.95463,1.95472,1.95444,1.95445,536549996.0
2007-02-20 21:45:00,1.95442,1.95448,1.95428,1.9543,699099996.0
2007-02-20 21:50:00,1.95425,1.95465,1.95411,1.95455,483700002.0
2007-02-20 21:55:00,1.95457,1.95472,1.95437,1.95437,936900002.0
2007-02-20 22:00:00,1.95442,1.95467,1.95436,1.95458,901500003.0
2007-02-20 22:05:00,1.95458,1.95487,1.95448,1.95478,305300003.0
2007-02-20 22:10:00,1.95477,1.95481,1.95466,1.95472,432199997.0
2007-02-20 22:15:00,1.95477,1.95488,1.95467,1.95472,725449999.0
2007-02-20 22:20:00,1.95472,1.95498,1.95472,1.95485,445799999.0
2007-02-20 22:25:00,1.95491,1.95522,1.95469,1.95469,578399996.0
2007-02-20 22:30:00,1.95469,1.95484,1.95452,1.95452,634249997.0
2007-02-20 22:35:00,1.95456,1.95485,1.95456,1.9546,350716994.0
2007-02-20 22:40:00,1.9546,1.95467,1.9543,1.95443,519300004.0
2007-02-20 22:45:00,1.9544,1.95458,1.95433,1.95445,315599996.0
2007-02-20 22:50:00,1.95447,1.95489,1.95447,1.95475,292400000.0
2007-02-20 22:55:00,1.95477,1.95491,1.95461,1.95466,326799996.0
2007-02-20 23:00:00,1.95458,1.95485,1.9544,1.9548,205000000.0
2007-02-20 23:05:00,1.95478,1.95493,1.95466,1.95482,202700002.0
2007-02-20 23:10:00,1.9548,1.95485,1.95438,1.95482,392200002.0
2007-02-20 23:15:00,1.95482,1.95533,1.95477,1.9552,269800000.0
2007-02-20 23:20:00,1.9553,1.95541,1.95521,1.95535,249800000.0
2007-02-20 23:25:00,1.95531,1.95547,1.95504,1.95504,181500000.0
2007-02-20 23:30:00,1.95503,1.95508,1.95462,1.95497,274800001.0
2007-02-20 23:35:00,1.95495,1.95524,1.95495,1.95518,208199999.0
2007-02-20 23:40:00,1.95523,1.95528,1.95514,1.9552,247799997.0
2007-02-20 23:45:00,1.95517,1.95521,1.95467,1.95475,284300001.0
2007-02-20 23:50:00,1.95508,1.95519,1.95499,1.95499,208100001.0
2007-02-20 23:55:00,1.95498,1.95513,1.9549,1.95513,265199999.0
2007-02-21 00:00:00,1.95506,1.95514,1.9548,1.95487,130500000.0
2007-02-21 00:05:00,1.95488,1.95501,1.95468,1.95485,239700001.0
2007-02-21 00:10:00,1.9549,1.95534,1.95474,1.955,258699999.0
2007-02-21 00:15:00,1.95486,1.95494,1.95469,1.95471,195500001.0
2007-02-21 00:20:00,1.95471,1.95494,1.95442,1.95448,169399997.0
2007-02-21 00:25:00,1.9545,1.95471,1.95415,1.95457,266199998.0
2007-02-21 00:30:00,1.95448,1.95455,1.95425,1.95446,100700000.0
2007-02-21 00:35:00,1.95442,1.95474,1.95421,1.95469,310000000.0
2007-02-21 00:40:00,1.95455,1.95478,1.9543,1.95447,300699998.0
2007-02-21 00:45:00,1.95448,1.9547,1.95427,1.95432,277099999.0
2007-02-21 00:50:00,1.95433,1.95475,1.95425,1.95455,299650001.0
2007-02-21 00:55:00,1.95453,1.95478,1.95453,1.9547,282700002.0
2007-02-21 01:00:00,1.95468,1.95489,1.95452,1.95464,337099998.0
2007-02-21 01:05:00,1.95477,1.95487,1.95462,1.95486,376899998.0
2007-02-21 01:10:00,1.95489,1.95496,1.95435,1.95465,259200002.0
2007-02-21 01:15:00,1.95462,1.95485,1.95459,1.9548,226600001.0
2007-02-21 01:20:00,1.9548,1.95486,1.9546,1.95486,245900002.0
2007-02-21 01:25:00,1.95488,1.95488,1.9545,1.9547,316600001.0
2007-02-21 01:30:00,1.95471,1.95482,1.95458,1.95469,222800001.0
2007-02-21 01:35:00,1.95471,1.95493,1.95437,1.95443,257099997.0
2007-02-21 01:40:00,1.95476,1.95493,1.95473,1.95493,194849999.0
2007-02-21 01:45:00,1.95507,1.95519,1.95485,1.95503,211599999.0
2007-02-21 01:50:00,1.95509,1.95617,1.95509,1.956,241300000.0
2007-02-21 01:55:00,1.95596,1.95613,1.9555,1.95575,318700002.0
2007-02-21 02:00:00,1.95578,1.9561,1.95577,1.95594,224799998.0
2007-02-21 02:05:00,1.95578,1.95641,1.95577,1.95641,147100000.0
2007-02-21 02:10:00,1.95649,1.95659,1.95589,1.95596,301600000.0
2007-02-21 02:15:00,1.95609,1.95609,1.95571,1.95592,322199999.0
2007-02-21 02:20:00,1.95595,1.95598,1.95567,1.95588,247750001.0
2007-02-21 02:25:00,1.95579,1.95627,1.95571,1.95609,259800000.0
2007-02-21 02:30:00,1.956,1.95635,1.95571,1.95628,235100002.0
2007-02-21 02:35:00,1.95625,1.95654,1.95622,1.95654,299200001.0
2007-02-21 02:40:00,1.95646,1.95646,1.95612,1.95632,315200002.0
2007-02-21 02:45:00,1.95626,1.95631,1.95588,1.95595,259300002.0
2007-02-21 02:50:00,1.95586,1.95593,1.9556,1.95591,278700000.0
2007-02-21 02:55:00,1.95594,1.95599,1.95562,1.95578,338999997.0
2007-02-21 03:00:00,1.95584,1.95605,1.95579,1.95594,380699996.0
2007-02-21 03:05:00,1.95587,1.95623,1.95587,1.95623,350199998.0
2007-02-21 03:10:00,1.95625,1.95631,1.95615,1.95625,267700003.0
2007-02-21 03:15:00,1.95627,1.95653,1.95618,1.9564,242200002.0
2007-02-21 03:20:00,1.95645,1.95651,1.95635,1.95638,165900001.0
2007-02-21 03:25:00,1.9564,1.95645,1.9562,1.9562,200699998.0
2007-02-21 03:30:00,1.95621,1.9563,1.95605,1.95611,213599999.0
2007-02-21 03:35:00,1.95612,1.95638,1.95608,1.95615,260799999.0
2007-02-21 03:40:00,1.95618,1.95625,1.95606,1.95606,224799999.0
2007-02-21 03:45:00,1.95618,1.95625,1.95607,1.95617,216999998.0
2007-02-21 03:50:00,1.95618,1.95622,1.95601,1.95617,313199999.0
2007-02-21 03:55:00,1.9562,1.95627,1.95586,1.9562,265199998.0
2007-02-21 04:00:00,1.95622,1.95628,1.95607,1.95615,171099998.0
2007-02-21 04:05:00,1.95619,1.95648,1.95604,1.95607,385499997.0
2007-02-21 04:10:00,1.95619,1.95638,1.95607,1.95608,377599997.0
2007-02-21 04:15:00,1.95609,1.95615,1.95594,1.95602,203699999.0
2007-02-21 04:20:00,1.95593,1.9561,1.95587,1.9559,255350001.0
2007-02-21 04:25:00,1.9559,1.95598,1.9556,1.95573,217300000.0
2007-02-21 04:30:00,1.95569,1.95581,1.95548,1.95558,173700000.0
2007-02-21 04:35:00,1.95565,1.95585,1.95557,1.9558,209900000.0
2007-02-21 04:40:00,1.95588,1.95588,1.95539,1.95563,314200002.0
2007-02-21 04:45:00,1.95577,1.95577,1.95547,1.95569,308600000.0
2007-02-21 04:50:00,1.95572,1.95613,1.95554,1.95561,223100001.0
2007-02-21 04:55:00,1.95545,1.95565,1.95509,1.95513,325200002.0
2007-02-21 05:00:00,1.955,1.9552,1.95465,1.955,191599999.0
2007-02-21 05:05:00,1.9551,1.95528,1.95498,1.9552,187000000.0
2007-02-21 05:10:00,1.95524,1.95555,1.95515,1.95548,247199999.0
2007-02-21 05:15:00,1.95555,1.95591,1.95555,1.9558,218049999.0
2007-02-21 05:20:00,1.95572,1.9562,1.95572,1.95598,204500000.0
2007-02-21 05:25:00,1.95591,1.95603,1.95575,1.95599,246100000.0
2007-02-21 05:30:00,1.95598,1.95601,1.95557,1.95592,303299998.0
2007-02-21 05:35:00,1.95585,1.95585,1.95543,1.95543,189100001.0
2007-02-21 05:40:00,1.95549,1.95571,1.95501,1.95501,308400000.0
2007-02-21 05:45:00,1.95477,1.95484,1.95258,1.95258,323700003.0
2007-02-21 05:50:00,1.95245,1.95284,1.95235,1.95267,322300004.0
2007-02-21 05:55:00,1.95265,1.95406,1.95259,1.95372,324900000.0
2007-02-21 06:00:00,1.95374,1.95377,1.9533,1.95361,321099999.0
2007-02-21 06:05:00,1.95357,1.95393,1.95351,1.95384,271199999.0
2007-02-21 06:10:00,1.95381,1.95392,1.95268,1.95268,302100002.0
2007-02-21 06:15:00,1.95273,1.95273,1.95249,1.95258,238099998.0
2007-02-21 06:20:00,1.95255,1.95278,1.95255,1.95278,278900000.0
2007-02-21 06:25:00,1.95293,1.95322,1.95287,1.9531,256900000.0
2007-02-21 06:30:00,1.95303,1.95303,1.95263,1.95274,347699997.0
2007-02-21 06:35:00,1.95275,1.95279,1.95258,1.95262,192499999.0
2007-02-21 06:40:00,1.95265,1.95271,1.95253,1.95264,227600001.0
2007-02-21 06:45:00,1.9526,1.95277,1.9525,1.95272,341900003.0
2007-02-21 06:50:00,1.95263,1.95301,1.95253,1.95301,361400000.0
2007-02-21 06:55:00,1.953,1.95315,1.95286,1.95294,227699998.0
2007-02-21 07:00:00,1.95312,1.95324,1.953,1.95304,235100001.0
2007-02-21 07:05:00,1.9529,1.95291,1.95245,1.95275,229900000.0
2007-02-21 07:10:00,1.95294,1.95323,1.95294,1.95301,211499999.0
2007-02-21 07:15:00,1.95307,1.95328,1.95295,1.95307,282600000.0
2007-02-21 07:20:00,1.95301,1.95352,1.95289,1.95341,415849997.0
2007-02-21 07:25:00,1.95356,1.9549,1.95341,1.95448,285800001.0
2007-02-21 07:30:00,1.95445,1.95459,1.95341,1.95387,276400000.0
2007-02-21 07:35:00,1.95397,1.95453,1.95394,1.95417,299400000.0
2007-02-21 07:40:00,1.95413,1.95458,1.95413,1.95451,248300000.0
2007-02-21 07:45:00,1.95449,1.95449,1.95386,1.95395,179599999.0
2007-02-21 07:50:00,1.95382,1.95406,1.95368,1.95397,354100003.0
2007-02-21 07:55:00,1.95387,1.95387,1.95358,1.95378,213850000.0
2007-02-21 08:00:00,1.95366,1.95371,1.95324,1.95351,262799998.0
2007-02-21 08:05:00,1.95346,1.95371,1.95316,1.95347,312100000.0
2007-02-21 08:10:00,1.95341,1.95352,1.9531,1.9531,301200003.0
2007-02-21 08:15:00,1.95317,1.95322,1.95255,1.95268,315100001.0
2007-02-21 08:20:00,1.95274,1.95293,1.95246,1.9528,252599997.0
2007-02-21 08:25:00,1.95276,1.95337,1.95276,1.95322,318900000.0
2007-02-21 08:30:00,1.9532,1.95336,1.95307,1.9533,312099996.0
2007-02-21 08:35:00,1.95337,1.95351,1.95322,1.95331,258900002.0
2007-02-21 08:40:00,1.95325,1.95343,1.95323,1.95339,373799999.0
2007-02-21 08:45:00,1.95351,1.95352,1.95326,1.95343,381999997.0
2007-02-21 08:50:00,1.95352,1.95412,1.95352,1.95392,199800000.0
2007-02-21 08:55:00,1.95392,1.95397,1.95343,1.9536,181500001.0
2007-02-21 09:00:00,1.95365,1.95422,1.95365,1.95388,307599999.0
2007-02-21 09:05:00,1.95399,1.95469,1.95393,1.95459,418300004.0
2007-02-21 09:10:00,1.95468,1.9559,1.95468,1.95582,280300001.0
2007-02-21 09:15:00,1.95597,1.95683,1.95597,1.95615,376000000.0
2007-02-21 09:20:00,1.95598,1.95608,1.95562,1.95601,437400001.0
2007-02-21 09:25:00,1.95588,1.95693,1.95588,1.95674,326199997.0
2007-02-21 09:30:00,1.95664,1.9568,1.95622,1.95622,310000001.0
2007-02-21 09:35:00,1.95611,1.95645,1.95581,1.95581,367100000.0
2007-02-21 09:40:00,1.9557,1.95598,1.95552,1.9559,284000000.0
2007-02-21 09:45:00,1.95588,1.95671,1.95575,1.95671,197200000.0
2007-02-21 09:50:00,1.95682,1.95684,1.95547,1.95556,429699999.0
2007-02-21 09:55:00,1.95554,1.9567,1.95527,1.95659,293900001.0
2007-02-21 10:00:00,1.95671,1.95849,1.95671,1.95801,361099997.0
2007-02-21 10:05:00,1.95802,1.95874,1.95771,1.95802,247650002.0
2007-02-21 10:10:00,1.95797,1.95798,1.95767,1.95767,247099998.0
2007-02-21 10:15:00,1.95757,1.95763,1.95719,1.95763,313699999.0
2007-02-21 10:20:00,1.95762,1.95779,1.95683,1.95717,289000001.0
2007-02-21 10:25:00,1.95701,1.9572,1.95678,1.95702,304900002.0
2007-02-21 10:30:00,1.95714,1.9578,1.95714,1.95755,255400000.0
2007-02-21 10:35:00,1.95753,1.95761,1.95735,1.95743,355999997.0
2007-02-21 10:40:00,1.95748,1.95753,1.95681,1.95691,319800000.0
2007-02-21 10:45:00,1.95703,1.95726,1.95671,1.95671,247600000.0
2007-02-21 10:50:00,1.95669,1.95713,1.95666,1.9571,236899999.0
2007-02-21 10:55:00,1.95713,1.95724,1.95678,1.95683,332300000.0
2007-02-21 11:00:00,1.95688,1.95703,1.95598,1.95614,238000001.0
2007-02-21 11:05:00,1.95619,1.9565,1.95608,1.95635,323599998.0
2007-02-21 11:10:00,1.95632,1.95646,1.95608,1.95626,339999998.0
2007-02-21 11:15:00,1.95625,1.95634,1.9558,1.95588,290999998.0
2007-02-21 11:20:00,1.95597,1.95597,1.95557,1.95559,273999998.0
2007-02-21 11:25:00,1.9555,1.95581,1.95413,1.95543,323399996.0
2007-02-21 11:30:00,1.95537,1.95537,1.95123,1.95134,389400001.0
2007-02-21 11:35:00,1.951,1.95213,1.95078,1.95204,389999999.0
2007-02-21 11:40:00,1.95191,1.95203,1.95137,1.95173,346100003.0
2007-02-21 11:45:00,1.95168,1.95195,1.951,1.95182,357900001.0
2007-02-21 11:50:00,1.9518,1.95185,1.95104,1.9511,397600001.0
2007-02-21 11:55:00,1.95112,1.95124,1.94976,1.95012,283900001.0
2007-02-21 12:00:00,1.95004,1.95045,1.94934,1.94968,370299998.0
2007-02-21 12:05:00,1.94971,1.95003,1.94951,1.94983,291499999.0
2007-02-21 12:10:00,1.9499,1.94995,1.94882,1.94885,281100000.0
2007-02-21 12:15:00,1.94878,1.94927,1.94861,1.94912,264200000.0
2007-02-21 12:20:00,1.94924,1.95001,1.94924,1.94997,350200002.0
2007-02-21 12:25:00,1.94998,1.95056,1.94994,1.95014,317100001.0
2007-02-21 12:30:00,1.95016,1.95021,1.94899,1.94908,359700001.0
2007-02-21 12:35:00,1.94912,1.94948,1.94901,1.94931,275600002.0
2007-02-21 12:40:00,1.9493,1.95024,1.9493,1.94992,348500003.0
2007-02-21 12:45:00,1.9499,1.95077,1.94969,1.95076,284899997.0
2007-02-21 12:50:00,1.95092,1.95094,1.95031,1.95055,364399997.0
2007-02-21 12:55:00,1.95059,1.95121,1.95016,1.95112,348800001.0
2007-02-21 13:00:00,1.95118,1.95178,1.95068,1.95117,392600002.0
2007-02-21 13:05:00,1.9512,1.95123,1.95048,1.95056,352699997.0
2007-02-21 13:10:00,1.95049,1.95049,1.94933,1.9494,193300000.0
2007-02-21 13:15:00,1.94934,1.95014,1.94922,1.95014,358799999.0
2007-02-21 13:20:00,1.95019,1.95059,1.95008,1.95048,226499999.0
2007-02-21 13:25:00,1.95049,1.95082,1.95004,1.9502,350000003.0
2007-02-21 13:30:00,1.95016,1.95068,1.95016,1.95057,411999999.0
2007-02-21 13:35:00,1.95053,1.95058,1.9503,1.9504,326300002.0
2007-02-21 13:40:00,1.95056,1.95079,1.95046,1.95065,358870002.0
2007-02-21 13:45:00,1.95063,1.95131,1.95063,1.95125,281850000.0
2007-02-21 13:50:00,1.95114,1.95149,1.95109,1.95117,330699996.0
2007-02-21 13:55:00,1.95121,1.9513,1.95088,1.95107,247549998.0
2007-02-21 14:00:00,1.95106,1.95199,1.95096,1.95195,486599994.0
2007-02-21 14:05:00,1.95183,1.95256,1.95163,1.9523,274099997.0
2007-02-21 14:10:00,1.95227,1.95339,1.9522,1.95288,367099999.0
2007-02-21 14:15:00,1.9528,1.95287,1.9522,1.95224,194100001.0
2007-02-21 14:20:00,1.95223,1.95295,1.95223,1.95285,289000004.0
2007-02-21 14:25:00,1.95286,1.95291,1.95242,1.95259,346270001.0
2007-02-21 14:30:00,1.95268,1.95301,1.95254,1.95285,344899994.0
2007-02-21 14:35:00,1.95275,1.95275,1.95193,1.95216,240800001.0
2007-02-21 14:40:00,1.95225,1.95264,1.95221,1.95252,259800003.0
2007-02-21 14:45:00,1.95252,1.95312,1.95244,1.95285,233700000.0
2007-02-21 14:50:00,1.95298,1.95309,1.95255,1.95269,224100000.0
2007-02-21 14:55:00,1.95272,1.95377,1.95266,1.9537,375099997.0
2007-02-21 15:00:00,1.95382,1.9542,1.9536,1.95404,446950000.0
2007-02-21 15:05:00,1.95397,1.95433,1.95375,1.95417,380999999.0
2007-02-21 15:10:00,1.95406,1.95418,1.95376,1.95401,413250004.0
2007-02-21 15:15:00,1.95398,1.9545,1.95398,1.95439,338499999.0
2007-02-21 15:20:00,1.95439,1.95466,1.95438,1.95447,319700001.0
2007-02-21 15:25:00,1.95451,1.95451,1.95407,1.95411,247100000.0
2007-02-21 15:30:00,1.95397,1.95402,1.95086,1.95205,382400000.0
2007-02-21 15:35:00,1.95193,1.95193,1.9501,1.95022,199700000.0
2007-02-21 15:40:00,1.95036,1.95126,1.95031,1.951,329169996.0
2007-02-21 15:45:00,1.95108,1.95127,1.95082,1.95095,303999998.0
2007-02-21 15:50:00,1.95105,1.95105,1.94961,1.94961,261600003.0
2007-02-21 15:55:00,1.95022,1.95048,1.94956,1.95048,223800001.0
2007-02-21 16:00:00,1.95056,1.95087,1.94989,1.95064,435999999.0
2007-02-21 16:05:00,1.95073,1.95143,1.9506,1.95143,397199996.0
2007-02-21 16:10:00,1.95147,1.95212,1.95128,1.95133,352700000.0
2007-02-21 16:15:00,1.95137,1.95137,1.95076,1.95097,244799999.0
2007-02-21 16:20:00,1.95117,1.95145,1.95098,1.95108,325200001.0
2007-02-21 16:25:00,1.95109,1.95144,1.95089,1.95134,199200002.0
2007-02-21 16:30:00,1.95128,1.9514,1.95063,1.95114,250150002.0
2007-02-21 16:35:00,1.95112,1.95115,1.95094,1.95113,473700005.0
2007-02-21 16:40:00,1.95113,1.95168,1.95093,1.95148,320200003.0
2007-02-21 16:45:00,1.9516,1.95167,1.95093,1.95107,387700002.0
2007-02-21 16:50:00,1.95107,1.95158,1.95096,1.9514,296299999.0
2007-02-21 16:55:00,1.95149,1.95179,1.95128,1.95154,267200001.0
2007-02-21 17:00:00,1.95137,1.95163,1.95105,1.95115,367399999.0
2007-02-21 17:05:00,1.95098,1.95191,1.95088,1.95167,230700001.0
2007-02-21 17:10:00,1.95166,1.95254,1.95124,1.95129,387499999.0
2007-02-21 17:15:00,1.95126,1.95139,1.95091,1.95105,197899999.0
2007-02-21 17:20:00,1.95098,1.95107,1.95048,1.95048,325799997.0
2007-02-21 17:25:00,1.95043,1.95134,1.95031,1.95128,331699999.0
2007-02-21 17:30:00,1.95125,1.95126,1.95029,1.95038,418299996.0
2007-02-21 17:35:00,1.95042,1.95078,1.95035,1.95059,290000000.0
2007-02-21 17:40:00,1.95066,1.95122,1.95066,1.95092,249299998.0
2007-02-21 17:45:00,1.95097,1.95183,1.95097,1.95183,242800001.0
2007-02-21 17:50:00,1.95174,1.95193,1.9514,1.95179,260099999.0
2007-02-21 17:55:00,1.95158,1.95207,1.95148,1.95196,425300000.0
2007-02-21 18:00:00,1.95205,1.95238,1.95193,1.95205,4159700002.0
2007-02-21 18:05:00,1.95208,1.95234,1.95201,1.95232,5171869991.0
2007-02-21 18:10:00,1.95246,1.95353,1.95231,1.95348,3556400000.0
2007-02-21 18:15:00,1.95345,1.95372,1.95326,1.95331,3437349984.0
2007-02-21 18:20:00,1.95333,1.95333,1.95235,1.95242,3412849997.0
2007-02-21 18:25:00,1.95235,1.95304,1.95235,1.95303,3050949987.0
2007-02-21 18:30:00,1.95306,1.95338,1.95297,1.95306,2727846986.0
2007-02-21 18:35:00,1.95302,1.95341,1.95266,1.95338,1090700002.0
2007-02-21 18:40:00,1.95339,1.95339,1.95252,1.95265,1407700000.0
2007-02-21 18:45:00,1.95267,1.9527,1.95217,1.95221,1175699996.0
2007-02-21 18:50:00,1.95228,1.95236,1.95205,1.95205,1779499991.0
2007-02-21 18:55:00,1.95217,1.95233,1.95205,1.95205,2583449992.0
2007-02-21 19:00:00,1.95206,1.95231,1.95192,1.95222,1486800001.0
2007-02-21 19:05:00,1.9522,1.95222,1.95181,1.95191,2019646988.0
2007-02-21 19:10:00,1.95187,1.9519,1.95159,1.95184,1265599997.0
2007-02-21 19:15:00,1.95182,1.95205,1.95167,1.95187,1411569988.0
2007-02-21 19:20:00,1.9519,1.95213,1.95179,1.95213,1531899992.0
2007-02-21 19:25:00,1.95215,1.95262,1.95206,1.95257,1457769995.0
2007-02-21 19:30:00,1.95256,1.95269,1.95252,1.95259,1655099996.0
2007-02-21 19:35:00,1.95258,1.95264,1.95225,1.95225,1245869995.0
2007-02-21 19:40:00,1.95224,1.95265,1.95224,1.95241,1539599990.0
2007-02-21 19:45:00,1.95243,1.95288,1.95242,1.95271,877100003.0
2007-02-21 19:50:00,1.95267,1.95302,1.95256,1.95279,1012300000.0
2007-02-21 19:55:00,1.95272,1.95286,1.95253,1.95253,1296800003.0
2007-02-21 20:00:00,1.95251,1.95324,1.95251,1.95324,869499990.0
2007-02-21 20:05:00,1.95323,1.95333,1.953,1.9531,944000001.0
2007-02-21 20:10:00,1.95309,1.95365,1.95302,1.95347,1064700000.0
2007-02-21 20:15:00,1.95345,1.95361,1.95322,1.95348,841399994.0
2007-02-21 20:20:00,1.95342,1.9545,1.95342,1.95386,978300007.0
2007-02-21 20:25:00,1.95384,1.95402,1.95363,1.95363,1795599992.0
2007-02-21 20:30:00,1.95353,1.95395,1.95349,1.9539,2555299977.0
2007-02-21 20:35:00,1.95386,1.95419,1.95377,1.95381,1026899998.0
2007-02-21 20:40:00,1.95381,1.95403,1.95367,1.954,1159099995.0
2007-02-21 20:45:00,1.95403,1.95412,1.95376,1.95385,956600001.0
2007-02-21 20:50:00,1.95384,1.9541,1.95367,1.9539,1788099993.0
2007-02-21 20:55:00,1.95388,1.95418,1.9538,1.95387,2033049990.0
2007-02-21 21:00:00,1.95381,1.95438,1.95346,1.95406,1378999995.0
2007-02-21 21:05:00,1.9541,1.95437,1.95397,1.95422,674800006.0
2007-02-21 21:10:00,1.95436,1.9546,1.9543,1.9544,830250001.0
2007-02-21 21:15:00,1.95449,1.95476,1.9544,1.95446,665399989.0
2007-02-21 21:20:00,1.95449,1.95461,1.95434,1.95441,875599992.0
2007-02-21 21:25:00,1.95436,1.95461,1.95421,1.95438,540699999.0
2007-02-21 21:30:00,1.95445,1.95445,1.95407,1.95407,721549999.0
2007-02-21 21:35:00,1.9541,1.95427,1.95379,1.95417,612800001.0
2007-02-21 21:40:00,1.95409,1.95455,1.95385,1.95451,668500001.0
2007-02-21 21:45:00,1.95454,1.95467,1.9544,1.95467,514899996.0
2007-02-21 21:50:00,1.95464,1.95468,1.95421,1.95425,526300001.0
2007-02-21 21:55:00,1.95429,1.9545,1.95429,1.95435,898599997.0
2007-02-21 22:00:00,1.95435,1.95436,1.95391,1.9541,797499991.0
2007-02-21 22:05:00,1.9541,1.95421,1.95401,1.95407,351899997.0
2007-02-21 22:10:00,1.9541,1.95415,1.95394,1.9541,352499999.0
2007-02-21 22:15:00,1.95415,1.95427,1.95398,1.95427,697899998.0
2007-02-21 22:20:00,1.95426,1.95426,1.95375,1.95382,434100002.0
2007-02-21 22:25:00,1.95386,1.95407,1.95377,1.95404,478699998.0
2007-02-21 22:30:00,1.95406,1.95413,1.95391,1.95392,552499995.0
2007-02-21 22:35:00,1.95395,1.95417,1.95393,1.954,319899998.0
2007-02-21 22:40:00,1.95398,1.95399,1.9537,1.95383,462400001.0
2007-02-21 22:45:00,1.95382,1.9539,1.95352,1.95388,336099999.0
2007-02-21 22:50:00,1.95386,1.954,1.95361,1.95383,265799998.0
2007-02-21 22:55:00,1.95382,1.95402,1.95376,1.95394,387000000.0
2007-02-21 23:00:00,1.95386,1.95406,1.95364,1.95403,217099995.0
2007-02-21 23:05:00,1.954,1.95436,1.95398,1.9543,206200001.0
2007-02-21 23:10:00,1.9543,1.95435,1.95405,1.95425,356100001.0
2007-02-21 23:15:00,1.9542,1.95425,1.9541,1.95416,337900002.0
2007-02-21 23:20:00,1.95427,1.95427,1.95404,1.95407,207100001.0
2007-02-21 23:25:00,1.95402,1.95412,1.95375,1.95389,234700003.0
2007-02-21 23:30:00,1.95388,1.95388,1.9533,1.95359,218400000.0
2007-02-21 23:35:00,1.95367,1.95373,1.95344,1.95344,176599999.0
2007-02-21 23:40:00,1.95347,1.95403,1.95342,1.954,292900002.0
2007-02-21 23:45:00,1.95403,1.95406,1.95384,1.95396,203799997.0
2007-02-21 23:50:00,1.954,1.95415,1.954,1.95405,112200001.0
2007-02-21 23:55:00,1.95406,1.95421,1.95387,1.95392,362700005.0
2007-02-22 00:00:00,1.95365,1.95423,1.95357,1.95385,251299997.0
2007-02-22 00:05:00,1.95366,1.95436,1.95366,1.95417,199300002.0
2007-02-22 00:10:00,1.95422,1.95431,1.95405,1.95415,185000000.0
2007-02-22 00:15:00,1.9541,1.95417,1.95398,1.9541,130700002.0
2007-02-22 00:20:00,1.95415,1.95435,1.95399,1.95412,234400002.0
2007-02-22 00:25:00,1.95404,1.95437,1.9539,1.95427,358899996.0
2007-02-22 00:30:00,1.95421,1.95421,1.95393,1.95399,119500000.0
2007-02-22 00:35:00,1.9541,1.9543,1.9541,1.95427,217699996.0
2007-02-22 00:40:00,1.95435,1.95441,1.95415,1.95432,214946991.0
2007-02-22 00:45:00,1.95445,1.95452,1.95402,1.9541,386300006.0
2007-02-22 00:50:00,1.95412,1.95425,1.95399,1.95413,247800002.0
2007-02-22 00:55:00,1.9541,1.95431,1.95388,1.954,300300000.0
2007-02-22 01:00:00,1.95398,1.95405,1.9535,1.95361,286899999.0
2007-02-22 01:05:00,1.95365,1.95375,1.95345,1.95357,316899996.0
2007-02-22 01:10:00,1.95352,1.95382,1.95345,1.95372,249600000.0
2007-02-22 01:15:00,1.95372,1.95382,1.95344,1.95354,330099996.0
2007-02-22 01:20:00,1.9535,1.95363,1.95324,1.95351,159200000.0
2007-02-22 01:25:00,1.95355,1.95371,1.95329,1.9533,291999998.0
2007-02-22 01:30:00,1.9532,1.95341,1.95294,1.95329,268999998.0
2007-02-22 01:35:00,1.95305,1.95343,1.95296,1.95343,275699999.0
2007-02-22 01:40:00,1.95336,1.95347,1.95319,1.9533,276599999.0
2007-02-22 01:45:00,1.95335,1.95335,1.95289,1.95305,339070003.0
2007-02-22 01:50:00,1.95296,1.95338,1.95288,1.9533,220999998.0
2007-02-22 01:55:00,1.9533,1.95347,1.95308,1.95318,162900001.0
2007-02-22 02:00:00,1.95325,1.95357,1.95313,1.9532,221900003.0
2007-02-22 02:05:00,1.9532,1.95323,1.95166,1.95193,173400000.0
2007-02-22 02:10:00,1.952,1.95248,1.95166,1.95183,341799998.0
2007-02-22 02:15:00,1.9517,1.95197,1.9515,1.95164,274500001.0
2007-02-22 02:20:00,1.95163,1.95192,1.95147,1.95177,268800001.0
2007-02-22 02:25:00,1.95165,1.95225,1.95165,1.95225,269100000.0
2007-02-22 02:30:00,1.95221,1.95282,1.95221,1.95282,208899997.0
2007-02-22 02:35:00,1.95284,1.95284,1.95261,1.9527,216100002.0
2007-02-22 02:40:00,1.95263,1.95276,1.95259,1.95267,289300000.0
2007-02-22 02:45:00,1.9526,1.95288,1.95252,1.95286,177199997.0
2007-02-22 02:50:00,1.95282,1.95282,1.95225,1.95255,232699997.0
2007-02-22 02:55:00,1.9526,1.95292,1.95255,1.95272,247799999.0
2007-02-22 03:00:00,1.9527,1.95302,1.95248,1.95296,276150001.0
2007-02-22 03:05:00,1.95286,1.95315,1.95283,1.95315,217600002.0
2007-02-22 03:10:00,1.95313,1.95327,1.95297,1.95321,259499999.0
2007-02-22 03:15:00,1.95335,1.95335,1.95315,1.95321,220199999.0
2007-02-22 03:20:00,1.95325,1.95328,1.95305,1.95325,110200000.0
2007-02-22 03:25:00,1.95323,1.95342,1.95322,1.9533,177999999.0
2007-02-22 03:30:00,1.9533,1.95347,1.95319,1.95319,233600002.0
2007-02-22 03:35:00,1.95318,1.9535,1.95314,1.95347,436299998.0
2007-02-22 03:40:00,1.95354,1.95354,1.95331,1.95336,135600000.0
2007-02-22 03:45:00,1.95336,1.9534,1.95311,1.95324,348099995.0
2007-02-22 03:50:00,1.95316,1.95323,1.953,1.95306,255299999.0
2007-02-22 03:55:00,1.95308,1.95338,1.95294,1.95338,243099999.0
2007-02-22 04:00:00,1.95329,1.95339,1.95313,1.95313,306900000.0
2007-02-22 04:05:00,1.95308,1.95309,1.9528,1.9529,338099998.0
2007-02-22 04:10:00,1.95285,1.95298,1.95253,1.95253,378299998.0
2007-02-22 04:15:00,1.95269,1.95286,1.95265,1.95277,239200001.0
2007-02-22 04:20:00,1.95276,1.95285,1.95248,1.9525,301000000.0
2007-02-22 04:25:00,1.9525,1.95272,1.95227,1.95265,275200000.0
2007-02-22 04:30:00,1.9526,1.95288,1.95254,1.95273,145300000.0
2007-02-22 04:35:00,1.95277,1.95277,1.95225,1.95246,321699997.0
2007-02-22 04:40:00,1.95251,1.95259,1.95217,1.95217,201970001.0
2007-02-22 04:45:00,1.9522,1.95243,1.95185,1.95243,193200001.0
2007-02-22 04:50:00,1.95247,1.95278,1.95233,1.95275,304700000.0
2007-02-22 04:55:00,1.95268,1.95302,1.95268,1.95287,241199999.0
2007-02-22 05:00:00,1.95299,1.95305,1.9527,1.95282,236600000.0
2007-02-22 05:05:00,1.95277,1.95293,1.95261,1.95268,228600000.0
2007-02-22 05:10:00,1.95275,1.95286,1.95259,1.9527,404099997.0
2007-02-22 05:15:00,1.95271,1.9529,1.95256,1.95283,316699998.0
2007-02-22 05:20:00,1.95292,1.95305,1.9525,1.9529,309000000.0
2007-02-22 05:25:00,1.9528,1.95301,1.95277,1.95292,274000002.0
2007-02-22 05:30:00,1.95275,1.95316,1.9527,1.95303,350500002.0
2007-02-22 05:35:00,1.95308,1.95317,1.95274,1.95274,189699999.0
2007-02-22 05:40:00,1.95313,1.95314,1.95285,1.95299,259199997.0
2007-02-22 05:45:00,1.95299,1.95315,1.95297,1.9531,250300001.0
2007-02-22 05:50:00,1.95317,1.95351,1.95309,1.95346,179100000.0
2007-02-22 05:55:00,1.95343,1.9535,1.95296,1.9533,308700004.0
2007-02-22 06:00:00,1.95335,1.95348,1.95322,1.95334,155100000.0
2007-02-22 06:05:00,1.9532,1.9532,1.95289,1.95311,291299999.0
2007-02-22 06:10:00,1.95308,1.95312,1.95291,1.95302,279299999.0
2007-02-22 06:15:00,1.95311,1.95322,1.95301,1.95322,281700000.0
2007-02-22 06:20:00,1.95323,1.95323,1.95275,1.953,271199999.0
2007-02-22 06:25:00,1.95305,1.95305,1.95269,1.95281,165000000.0
2007-02-22 06:30:00,1.95274,1.95292,1.9527,1.95288,292900002.0
2007-02-22 06:35:00,1.95286,1.95288,1.95255,1.95272,203900001.0
2007-02-22 06:40:00,1.95272,1.95285,1.95265,1.95278,209800000.0
2007-02-22 06:45:00,1.95285,1.953,1.95278,1.95279,163270000.0
2007-02-22 06:50:00,1.9528,1.95285,1.95245,1.95275,168499999.0
2007-02-22 06:55:00,1.95262,1.95276,1.9526,1.9526,126300000.0
2007-02-22 07:00:00,1.95279,1.95282,1.95257,1.95264,241400002.0
2007-02-22 07:05:00,1.95258,1.95277,1.95258,1.9527,148699999.0
2007-02-22 07:10:00,1.95272,1.95284,1.95266,1.95277,327100001.0
2007-02-22 07:15:00,1.95283,1.95297,1.95273,1.95279,331699994.0
2007-02-22 07:20:00,1.95278,1.95283,1.95256,1.9526,272699997.0
2007-02-22 07:25:00,1.95263,1.9528,1.95259,1.9527,267000000.0
2007-02-22 07:30:00,1.95275,1.95295,1.9526,1.9526,309000000.0
2007-02-22 07:35:00,1.95262,1.9527,1.9524,1.95262,289500004.0
2007-02-22 07:40:00,1.9526,1.95281,1.95236,1.9527,269400000.0
2007-02-22 07:45:00,1.95267,1.95278,1.95236,1.95274,246400000.0
2007-02-22 07:50:00,1.95243,1.9528,1.95231,1.9527,327000003.0
2007-02-22 07:55:00,1.95273,1.95285,1.95266,1.95285,105900000.0
2007-02-22 08:00:00,1.9528,1.95285,1.95251,1.95282,251300000.0
2007-02-22 08:05:00,1.95282,1.95282,1.95225,1.95235,225200000.0
2007-02-22 08:10:00,1.95268,1.9528,1.9526,1.95277,484900001.0
2007-02-22 08:15:00,1.95289,1.95319,1.95284,1.95307,371199997.0
2007-02-22 08:20:00,1.95311,1.95346,1.95311,1.9532,292200001.0
2007-02-22 08:25:00,1.95309,1.95322,1.95285,1.9531,282800001.0
2007-02-22 08:30:00,1.95309,1.95328,1.95256,1.95268,357199999.0
2007-02-22 08:35:00,1.95272,1.95279,1.95245,1.9527,343400000.0
2007-02-22 08:40:00,1.9527,1.95298,1.95242,1.95276,373200002.0
2007-02-22 08:45:00,1.95291,1.95295,1.95256,1.95284,232900000.0
2007-02-22 08:50:00,1.95277,1.95289,1.95263,1.95263,159400002.0
2007-02-22 08:55:00,1.95262,1.95275,1.95261,1.95268,135600001.0
2007-02-22 09:00:00,1.9527,1.9527,1.95236,1.95243,296600002.0
2007-02-22 09:05:00,1.95253,1.95262,1.95216,1.95224,242500001.0
2007-02-22 09:10:00,1.95233,1.95258,1.95147,1.95169,273299996.0
2007-02-22 09:15:00,1.95139,1.95139,1.95072,1.95072,283800000.0
2007-02-22 09:20:00,1.95068,1.95123,1.95068,1.95117,226799998.0
2007-02-22 09:25:00,1.95112,1.95147,1.95102,1.95137,288700000.0
2007-02-22 09:30:00,1.95133,1.9523,1.95066,1.95072,266250001.0
2007-02-22 09:35:00,1.95068,1.95131,1.95008,1.95008,240300000.0
2007-02-22 09:40:00,1.94997,1.95027,1.94906,1.94934,388199998.0
2007-02-22 09:45:00,1.9494,1.95029,1.9494,1.94987,296800000.0
2007-02-22 09:50:00,1.9499,1.95,1.9477,1.94857,262899997.0
2007-02-22 09:55:00,1.94856,1.94871,1.94718,1.94721,289500001.0
2007-02-22 10:00:00,1.9473,1.94853,1.9473,1.94827,274299999.0
2007-02-22 10:05:00,1.94831,1.94867,1.94814,1.94857,329799998.0
2007-02-22 10:10:00,1.94845,1.94906,1.94833,1.94883,365300001.0
2007-02-22 10:15:00,1.94887,1.94892,1.94811,1.94876,326200002.0
2007-02-22 10:20:00,1.94869,1.94894,1.94801,1.94801,317900006.0
2007-02-22 10:25:00,1.94795,1.94803,1.94744,1.94754,299400003.0
2007-02-22 10:30:00,1.94767,1.94785,1.94713,1.94741,145100000.0
2007-02-22 10:35:00,1.94728,1.94738,1.9461,1.94681,390600002.0
2007-02-22 10:40:00,1.94691,1.94744,1.94673,1.94744,333500000.0
2007-02-22 10:45:00,1.94757,1.94761,1.94727,1.94751,271599999.0
2007-02-22 10:50:00,1.94745,1.94769,1.9472,1.94769,339499998.0
2007-02-22 10:55:00,1.94797,1.94806,1.94748,1.948,354900002.0
2007-02-22 11:00:00,1.94804,1.94901,1.94802,1.94901,275599998.0
2007-02-22 11:05:00,1.9493,1.9495,1.94871,1.94877,376099995.0
2007-02-22 11:10:00,1.94878,1.94924,1.94851,1.94897,436000002.0
2007-02-22 11:15:00,1.94907,1.94947,1.94898,1.94926,268300000.0
2007-02-22 11:20:00,1.94926,1.94932,1.94888,1.94928,392099999.0
2007-02-22 11:25:00,1.9492,1.95133,1.94903,1.95116,309900000.0
2007-02-22 11:30:00,1.95116,1.9513,1.95062,1.9511,446300002.0
2007-02-22 11:35:00,1.95125,1.95166,1.95094,1.95102,304399998.0
2007-02-22 11:40:00,1.95096,1.95115,1.95057,1.95069,389399999.0
2007-02-22 11:45:00,1.95073,1.95122,1.95065,1.9509,444099999.0
2007-02-22 11:50:00,1.95099,1.95162,1.95093,1.95108,257599997.0
2007-02-22 11:55:00,1.95093,1.95093,1.94946,1.94965,358900000.0
2007-02-22 12:00:00,1.94967,1.95003,1.94959,1.94975,453600004.0
2007-02-22 12:05:00,1.94989,1.9504,1.94988,1.95024,241500002.0
2007-02-22 12:10:00,1.95027,1.95038,1.94999,1.95012,264800000.0
2007-02-22 12:15:00,1.95011,1.95011,1.94974,1.94982,282300001.0
2007-02-22 12:20:00,1.94993,1.94993,1.94921,1.94921,260099999.0
2007-02-22 12:25:00,1.94931,1.94938,1.94913,1.94935,402999998.0
2007-02-22 12:30:00,1.94936,1.94949,1.94904,1.94912,349170001.0
2007-02-22 12:35:00,1.94921,1.94971,1.94921,1.9493,283100003.0
2007-02-22 12:40:00,1.94928,1.94974,1.94924,1.94939,382399999.0
2007-02-22 12:45:00,1.9494,1.94954,1.94928,1.94954,221700003.0
2007-02-22 12:50:00,1.94953,1.94953,1.94903,1.94919,342400000.0
2007-02-22 12:55:00,1.94937,1.94987,1.94916,1.94987,197699999.0
2007-02-22 13:00:00,1.95015,1.95131,1.95005,1.95123,468949999.0
2007-02-22 13:05:00,1.95104,1.95104,1.95044,1.95078,287449998.0
2007-02-22 13:10:00,1.95068,1.95114,1.95037,1.95113,315000000.0
2007-02-22 13:15:00,1.95112,1.95119,1.95029,1.95055,387900002.0
2007-02-22 13:20:00,1.95052,1.95052,1.94939,1.94939,255700001.0
2007-02-22 13:25:00,1.94917,1.9492,1.94866,1.94902,294200002.0
2007-02-22 13:30:00,1.94906,1.9501,1.94906,1.9501,389899999.0
2007-02-22 13:35:00,1.95011,1.95098,1.9499,1.95098,364199998.0
2007-02-22 13:40:00,1.95109,1.95109,1.95007,1.95033,343900000.0
2007-02-22 13:45:00,1.95032,1.95082,1.95032,1.95082,344299999.0
2007-02-22 13:50:00,1.95082,1.95082,1.9502,1.95038,238999998.0
2007-02-22 13:55:00,1.95022,1.95022,1.94976,1.95021,334599999.0
2007-02-22 14:00:00,1.95027,1.95056,1.95017,1.95017,424900002.0
2007-02-22 14:05:00,1.95009,1.95029,1.94975,1.9502,228800000.0
2007-02-22 14:10:00,1.95023,1.95032,1.95003,1.95021,268199998.0
2007-02-22 14:15:00,1.95016,1.95049,1.95004,1.95038,286100000.0
2007-02-22 14:20:00,1.95023,1.95041,1.95008,1.95013,330700002.0
2007-02-22 14:25:00,1.95015,1.95028,1.95007,1.95013,282200000.0
2007-02-22 14:30:00,1.95015,1.95051,1.94998,1.95034,303450002.0
2007-02-22 14:35:00,1.95038,1.95071,1.95017,1.95023,214900001.0
2007-02-22 14:40:00,1.95024,1.95029,1.94923,1.94925,357900000.0
2007-02-22 14:45:00,1.94908,1.95024,1.94906,1.94977,304400002.0
2007-02-22 14:50:00,1.94985,1.94996,1.94964,1.94977,319299999.0
2007-02-22 14:55:00,1.94983,1.95004,1.94963,1.94993,343800001.0
2007-02-22 15:00:00,1.95002,1.9506,1.94997,1.95022,287200001.0
2007-02-22 15:05:00,1.95008,1.95019,1.9499,1.95007,542399994.0
2007-02-22 15:10:00,1.95002,1.95036,1.94996,1.95036,333800000.0
2007-02-22 15:15:00,1.9503,1.95036,1.95005,1.95013,342999999.0
2007-02-22 15:20:00,1.95019,1.95046,1.95012,1.95035,430600003.0
2007-02-22 15:25:00,1.95036,1.95081,1.95023,1.95081,484300001.0
2007-02-22 15:30:00,1.95088,1.95088,1.95022,1.95025,394699996.0
2007-02-22 15:35:00,1.95039,1.95077,1.9501,1.95071,303499997.0
2007-02-22 15:40:00,1.95063,1.95111,1.95033,1.95033,371999997.0
2007-02-22 15:45:00,1.9503,1.95031,1.94929,1.94952,317799999.0
2007-02-22 15:50:00,1.94941,1.94958,1.94916,1.94958,421999995.0
2007-02-22 15:55:00,1.94972,1.94996,1.94961,1.94969,229399999.0
2007-02-22 16:00:00,1.94973,1.94986,1.94957,1.9498,323300002.0
2007-02-22 16:05:00,1.94966,1.94971,1.94922,1.94965,391400004.0
2007-02-22 16:10:00,1.94948,1.94994,1.94946,1.94994,368400000.0
2007-02-22 16:15:00,1.94995,1.95001,1.94949,1.94949,261699997.0
2007-02-22 16:20:00,1.9496,1.9498,1.94936,1.94943,210299998.0
2007-02-22 16:25:00,1.94953,1.94961,1.94888,1.94932,333500005.0
2007-02-22 16:30:00,1.94937,1.94958,1.94931,1.9494,269549998.0
2007-02-22 16:35:00,1.94935,1.94958,1.94899,1.9492,346800001.0
2007-02-22 16:40:00,1.94917,1.9493,1.94898,1.94917,286800000.0
2007-02-22 16:45:00,1.94918,1.94953,1.94917,1.94947,317300003.0
2007-02-22 16:50:00,1.94943,1.95041,1.94936,1.95019,321099999.0
2007-02-22 16:55:00,1.95016,1.95036,1.94992,1.95036,348700002.0
2007-02-22 17:00:00,1.95027,1.95036,1.95002,1.95036,300299999.0
2007-02-22 17:05:00,1.95025,1.95085,1.95022,1.9507,303799999.0
2007-02-22 17:10:00,1.95063,1.95099,1.95045,1.95099,321670001.0
2007-02-22 17:15:00,1.95095,1.95136,1.95086,1.95136,332500001.0
2007-02-22 17:20:00,1.95148,1.95222,1.95148,1.95175,335099999.0
2007-02-22 17:25:00,1.95182,1.95243,1.95167,1.95215,427249997.0
2007-02-22 17:30:00,1.95202,1.95308,1.95202,1.95256,287649998.0
2007-02-22 17:35:00,1.95252,1.95318,1.95248,1.95318,250700001.0
2007-02-22 17:40:00,1.95315,1.95319,1.95209,1.95223,298999998.0
2007-02-22 17:45:00,1.95227,1.95251,1.95212,1.95224,302099997.0
2007-02-22 17:50:00,1.95222,1.95269,1.95222,1.95247,328699998.0
2007-02-22 17:55:00,1.95243,1.95328,1.95236,1.95241,382600001.0
2007-02-22 18:00:00,1.95253,1.95301,1.95238,1.95289,4312600019.0
2007-02-22 18:05:00,1.95285,1.9537,1.95277,1.95346,5059349992.0
2007-02-22 18:10:00,1.95343,1.95442,1.95315,1.95412,3261899988.0
2007-02-22 18:15:00,1.95411,1.95561,1.95376,1.95547,3206446990.0
2007-02-22 18:20:00,1.95555,1.95736,1.95531,1.957,3550499997.0
2007-02-22 18:25:00,1.95696,1.95806,1.95666,1.958,2847749978.0
2007-02-22 18:30:00,1.95805,1.95825,1.9567,1.9567,3053599991.0
2007-02-22 18:35:00,1.95665,1.957,1.95658,1.95675,984900004.0
2007-02-22 18:40:00,1.95676,1.95684,1.95634,1.95639,1341799996.0
2007-02-22 18:45:00,1.95649,1.95701,1.9563,1.95636,1087300003.0
2007-02-22 18:50:00,1.95645,1.957,1.95645,1.95685,1659299991.0
2007-02-22 18:55:00,1.95682,1.95682,1.95631,1.95672,2390399993.0
2007-02-22 19:00:00,1.95674,1.95684,1.95647,1.95649,1732600006.0
2007-02-22 19:05:00,1.95646,1.95716,1.95624,1.95716,2137749997.0
2007-02-22 19:10:00,1.95728,1.95801,1.95725,1.95801,1269449998.0
2007-02-22 19:15:00,1.95807,1.95971,1.95807,1.95966,1549699996.0
2007-02-22 19:20:00,1.95949,1.95969,1.95917,1.9596,1823599987.0
2007-02-22 19:25:00,1.95962,1.95998,1.95897,1.95897,1453999997.0
2007-02-22 19:30:00,1.95897,1.95908,1.95831,1.95837,1491799997.0
2007-02-22 19:35:00,1.95827,1.95827,1.95689,1.95731,1165999998.0
2007-02-22 19:40:00,1.95732,1.95747,1.95724,1.95743,1484949998.0
2007-02-22 19:45:00,1.95748,1.95769,1.95723,1.95766,1171599995.0
2007-02-22 19:50:00,1.95765,1.95795,1.95757,1.95778,1021099997.0
2007-02-22 19:55:00,1.95769,1.95826,1.95769,1.95822,1349599992.0
2007-02-22 20:00:00,1.95822,1.95851,1.95815,1.95826,746549999.0
2007-02-22 20:05:00,1.95827,1.95846,1.95815,1.9583,1005800000.0
2007-02-22 20:10:00,1.95832,1.95851,1.95831,1.95845,1045600002.0
2007-02-22 20:15:00,1.95843,1.9587,1.95837,1.95865,936199995.0
2007-02-22 20:20:00,1.95857,1.95887,1.95851,1.95864,999299991.0
2007-02-22 20:25:00,1.95854,1.95877,1.95833,1.95861,1855569988.0
2007-02-22 20:30:00,1.9586,1.95869,1.95803,1.95817,2268799995.0
2007-02-22 20:35:00,1.95816,1.95833,1.95795,1.95808,1036499992.0
2007-02-22 20:40:00,1.9581,1.95824,1.95782,1.9579,908999997.0
2007-02-22 20:45:00,1.9578,1.95796,1.95751,1.95771,907200003.0
2007-02-22 20:50:00,1.95768,1.95777,1.95754,1.95754,2037099995.0
2007-02-22 20:55:00,1.95763,1.95774,1.95746,1.95768,2126150009.0
2007-02-22 21:00:00,1.95769,1.95777,1.95741,1.9575,1486369998.0
2007-02-22 21:05:00,1.9575,1.9577,1.95738,1.95741,750800007.0
2007-02-22 21:10:00,1.95753,1.95759,1.95737,1.9575,816699998.0
2007-02-22 21:15:00,1.95757,1.95765,1.95737,1.95737,727249995.0
2007-02-22 21:20:00,1.95735,1.95751,1.95686,1.95697,1043499991.0
2007-02-22 21:25:00,1.95697,1.95699,1.9566,1.95695,703200001.0
2007-02-22 21:30:00,1.95706,1.95715,1.95687,1.95704,793100005.0
2007-02-22 21:35:00,1.95713,1.95728,1.95684,1.95693,492400001.0
2007-02-22 21:40:00,1.95688,1.9573,1.95676,1.9573,590699995.0
2007-02-22 21:45:00,1.95728,1.95728,1.95695,1.95703,518399999.0
2007-02-22 21:50:00,1.95676,1.95684,1.95644,1.95646,510399997.0
2007-02-22 21:55:00,1.95647,1.95664,1.95592,1.95604,776096995.0
2007-02-22 22:00:00,1.95622,1.9565,1.9562,1.95631,918699997.0
2007-02-22 22:05:00,1.95633,1.9567,1.95633,1.9567,280899997.0
2007-02-22 22:10:00,1.95668,1.9567,1.95634,1.95634,316550000.0
2007-02-22 22:15:00,1.95635,1.95635,1.95598,1.95611,627199999.0
2007-02-22 22:20:00,1.95614,1.95628,1.95583,1.95593,519100001.0
2007-02-22 22:25:00,1.95595,1.95618,1.95582,1.95607,644670007.0
2007-02-22 22:30:00,1.95607,1.95625,1.95596,1.95611,710299998.0
2007-02-22 22:35:00,1.95614,1.95624,1.95597,1.9561,373500004.0
2007-02-22 22:40:00,1.95611,1.95619,1.95593,1.95604,483499996.0
2007-02-22 22:45:00,1.95602,1.9562,1.95595,1.95604,367099999.0
2007-02-22 22:50:00,1.95605,1.95613,1.95579,1.95594,220999998.0
2007-02-22 22:55:00,1.95595,1.95614,1.95592,1.95603,331300002.0
2007-02-22 23:00:00,1.95604,1.95643,1.95593,1.95637,175769999.0
2007-02-22 23:05:00,1.95639,1.95651,1.95613,1.95622,265199999.0
2007-02-22 23:10:00,1.95622,1.9563,1.95584,1.9559,304800001.0
2007-02-22 23:15:00,1.95613,1.9563,1.95603,1.95616,311050001.0
2007-02-22 23:20:00,1.95622,1.95632,1.95599,1.95628,220099999.0
2007-02-22 23:25:00,1.9561,1.95617,1.95585,1.95602,185850001.0
2007-02-22 23:30:00,1.95604,1.95611,1.95592,1.95608,333000004.0
2007-02-22 23:35:00,1.95595,1.9562,1.95595,1.9562,205199999.0
2007-02-22 23:40:00,1.95623,1.95626,1.95584,1.95618,345549999.0
2007-02-22 23:45:00,1.95623,1.95628,1.95604,1.95626,214600002.0
2007-02-22 23:50:00,1.95628,1.95628,1.95608,1.95609,182699997.0
2007-02-22 23:55:00,1.95618,1.95623,1.95606,1.95607,218600000.0
2007-02-23 00:00:00,1.95617,1.95664,1.95617,1.9566,188799998.0
2007-02-23 00:05:00,1.95666,1.9567,1.95643,1.9567,210399998.0
2007-02-23 00:10:00,1.95673,1.95673,1.95623,1.95635,221199998.0
2007-02-23 00:15:00,1.9564,1.95644,1.95607,1.95612,208499999.0
2007-02-23 00:20:00,1.9561,1.95627,1.95593,1.95603,258599999.0
2007-02-23 00:25:00,1.9559,1.95612,1.95572,1.956,323699999.0
2007-02-23 00:30:00,1.95606,1.95622,1.95591,1.9561,102200000.0
2007-02-23 00:35:00,1.95608,1.95626,1.95586,1.95608,387699997.0
2007-02-23 00:40:00,1.95624,1.95625,1.95595,1.95607,321800002.0
2007-02-23 00:45:00,1.95606,1.95611,1.9559,1.95593,359499998.0
2007-02-23 00:50:00,1.95602,1.95638,1.95576,1.95637,365300001.0
2007-02-23 00:55:00,1.9563,1.95646,1.9561,1.9563,385000000.0
2007-02-23 01:00:00,1.95632,1.95657,1.95625,1.9563,251100000.0
2007-02-23 01:05:00,1.95645,1.95655,1.95612,1.95655,317299999.0
2007-02-23 01:10:00,1.95651,1.95669,1.95624,1.95632,237600002.0
2007-02-23 01:15:00,1.9563,1.95635,1.95597,1.95618,351999998.0
2007-02-23 01:20:00,1.95622,1.95637,1.95598,1.95635,215699999.0
2007-02-23 01:25:00,1.95632,1.95657,1.95599,1.95638,215699998.0
2007-02-23 01:30:00,1.95639,1.95648,1.95615,1.95645,250899999.0
2007-02-23 01:35:00,1.9562,1.95678,1.95615,1.95657,281300001.0
2007-02-23 01:40:00,1.95652,1.95655,1.95617,1.95645,280900000.0
2007-02-23 01:45:00,1.95613,1.95654,1.95609,1.95628,204500001.0
2007-02-23 01:50:00,1.95632,1.95632,1.95609,1.9562,279199998.0
2007-02-23 01:55:00,1.95623,1.95623,1.9558,1.95608,365800002.0
2007-02-23 02:00:00,1.95615,1.95624,1.95607,1.9561,229299997.0
2007-02-23 02:05:00,1.95607,1.95633,1.95601,1.95615,95499999.0
2007-02-23 02:10:00,1.95622,1.95624,1.95588,1.95602,424299998.0
2007-02-23 02:15:00,1.9561,1.95623,1.95591,1.95623,283500002.0
2007-02-23 02:20:00,1.95623,1.95623,1.95601,1.95608,241600000.0
2007-02-23 02:25:00,1.95602,1.95608,1.95587,1.95605,276600004.0
2007-02-23 02:30:00,1.956,1.95605,1.9555,1.95564,216899997.0
2007-02-23 02:35:00,1.95563,1.95577,1.95548,1.95569,313669998.0
2007-02-23 02:40:00,1.95564,1.95594,1.95559,1.95579,317399997.0
2007-02-23 02:45:00,1.9557,1.95595,1.95564,1.9559,145900000.0
2007-02-23 02:50:00,1.95594,1.95614,1.95592,1.95609,198900001.0
2007-02-23 02:55:00,1.95607,1.95612,1.95567,1.95583,238799999.0
2007-02-23 03:00:00,1.95584,1.95593,1.95553,1.95572,149500000.0
2007-02-23 03:05:00,1.95567,1.95576,1.95546,1.95575,315250001.0
2007-02-23 03:10:00,1.95573,1.95573,1.95533,1.95538,325800001.0
2007-02-23 03:15:00,1.95544,1.95544,1.95505,1.95518,283700000.0
2007-02-23 03:20:00,1.95513,1.95531,1.95498,1.95527,229999998.0
2007-02-23 03:25:00,1.95533,1.95562,1.95521,1.95553,242299999.0
2007-02-23 03:30:00,1.95558,1.95571,1.95545,1.9555,224499999.0
2007-02-23 03:35:00,1.95546,1.95557,1.95534,1.9555,194999999.0
2007-02-23 03:40:00,1.95557,1.95607,1.95554,1.95605,267700003.0
2007-02-23 03:45:00,1.956,1.95643,1.95586,1.95621,313300001.0
2007-02-23 03:50:00,1.95617,1.95626,1.95582,1.95587,324500001.0
2007-02-23 03:55:00,1.95582,1.95603,1.95543,1.95551,362100001.0
2007-02-23 04:00:00,1.95536,1.9556,1.95535,1.95551,177800001.0
2007-02-23 04:05:00,1.95548,1.9559,1.95542,1.9559,315999999.0
2007-02-23 04:10:00,1.95589,1.95602,1.95545,1.95561,269899999.0
2007-02-23 04:15:00,1.95561,1.95572,1.95552,1.95567,291999997.0
2007-02-23 04:20:00,1.95555,1.95574,1.95505,1.95528,298199997.0
2007-02-23 04:25:00,1.95526,1.9554,1.95486,1.95535,337599999.0
2007-02-23 04:30:00,1.95531,1.95562,1.9553,1.95562,223650000.0
2007-02-23 04:35:00,1.9557,1.95585,1.95555,1.95564,269800000.0
2007-02-23 04:40:00,1.95571,1.95572,1.95535,1.95535,164099998.0
2007-02-23 04:45:00,1.9554,1.95555,1.95526,1.9555,143849998.0
2007-02-23 04:50:00,1.95541,1.95559,1.95523,1.95529,328399998.0
2007-02-23 04:55:00,1.95526,1.95569,1.95526,1.95567,229100002.0
2007-02-23 05:00:00,1.95572,1.95572,1.9554,1.9554,84070002.0
2007-02-23 05:05:00,1.95545,1.95547,1.95531,1.95539,146799999.0
2007-02-23 05:10:00,1.95545,1.95558,1.95533,1.95533,164500000.0
2007-02-23 05:15:00,1.95533,1.95557,1.95497,1.9554,300899996.0
2007-02-23 05:20:00,1.95539,1.95549,1.95529,1.95537,221100000.0
2007-02-23 05:25:00,1.95541,1.95552,1.95517,1.9554,244600001.0
2007-02-23 05:30:00,1.9554,1.95559,1.9552,1.95555,347899997.0
2007-02-23 05:35:00,1.95544,1.95571,1.9552,1.95557,233100004.0
2007-02-23 05:40:00,1.95573,1.95611,1.95573,1.956,263700001.0
2007-02-23 05:45:00,1.95605,1.95642,1.95598,1.95634,326700003.0
2007-02-23 05:50:00,1.95633,1.95633,1.95591,1.95606,226799998.0
2007-02-23 05:55:00,1.95603,1.95625,1.95603,1.95612,271599998.0
2007-02-23 06:00:00,1.95617,1.95621,1.95579,1.956,311500000.0
2007-02-23 06:05:00,1.95603,1.95629,1.95602,1.95602,334199997.0
2007-02-23 06:10:00,1.95596,1.95611,1.95575,1.95602,159800001.0
2007-02-23 06:15:00,1.95595,1.95621,1.9558,1.95593,295446991.0
2007-02-23 06:20:00,1.9561,1.95625,1.95595,1.95612,381300001.0
2007-02-23 06:25:00,1.9562,1.9562,1.95585,1.9559,186500000.0
2007-02-23 06:30:00,1.95583,1.95595,1.9556,1.95579,312199999.0
2007-02-23 06:35:00,1.95586,1.95586,1.95546,1.9557,179100001.0
2007-02-23 06:40:00,1.95565,1.9561,1.95547,1.95595,265699999.0
2007-02-23 06:45:00,1.95605,1.9561,1.95579,1.95586,277999999.0
2007-02-23 06:50:00,1.9559,1.95601,1.95555,1.95575,173900000.0
2007-02-23 06:55:00,1.95574,1.95588,1.95524,1.95577,359899997.0
2007-02-23 07:00:00,1.95571,1.95579,1.95559,1.95576,205899999.0
2007-02-23 07:05:00,1.95571,1.95592,1.95564,1.95578,386099997.0
2007-02-23 07:10:00,1.9558,1.95595,1.9557,1.9559,291870003.0
2007-02-23 07:15:00,1.9559,1.9559,1.95529,1.9556,385400000.0
2007-02-23 07:20:00,1.95568,1.95591,1.95567,1.95588,237099997.0
2007-02-23 07:25:00,1.95586,1.95598,1.95555,1.95598,266799999.0
2007-02-23 07:30:00,1.95613,1.95618,1.9558,1.95599,227799998.0
2007-02-23 07:35:00,1.95604,1.95618,1.9559,1.95603,225699999.0
2007-02-23 07:40:00,1.95596,1.95598,1.95576,1.95591,332700000.0
2007-02-23 07:45:00,1.9558,1.95601,1.95562,1.95594,352300000.0
2007-02-23 07:50:00,1.95591,1.95648,1.95591,1.95638,320700001.0
2007-02-23 07:55:00,1.9563,1.95644,1.95623,1.95635,126900000.0
2007-02-23 08:00:00,1.95627,1.95634,1.95615,1.95625,233270001.0
2007-02-23 08:05:00,1.95627,1.95641,1.95613,1.95641,280200001.0
2007-02-23 08:10:00,1.95636,1.95644,1.95627,1.95642,274800001.0
2007-02-23 08:15:00,1.95643,1.95643,1.95607,1.95625,207100000.0
2007-02-23 08:20:00,1.95626,1.95656,1.95614,1.95644,286999999.0
2007-02-23 08:25:00,1.95631,1.95642,1.95616,1.95616,224099999.0
2007-02-23 08:30:00,1.95622,1.95627,1.95605,1.9561,206800002.0
2007-02-23 08:35:00,1.95608,1.95608,1.95559,1.9557,222199999.0
2007-02-23 08:40:00,1.95571,1.95581,1.95557,1.95557,342300001.0
2007-02-23 08:45:00,1.95565,1.95565,1.95534,1.95544,274099998.0
2007-02-23 08:50:00,1.9554,1.95553,1.95488,1.95499,338999997.0
2007-02-23 08:55:00,1.95497,1.95569,1.95479,1.95561,282299999.0
2007-02-23 09:00:00,1.95557,1.95606,1.95551,1.95602,300799999.0
2007-02-23 09:05:00,1.95609,1.95676,1.95578,1.95673,329900000.0
2007-02-23 09:10:00,1.95687,1.95689,1.9563,1.95661,233100000.0
2007-02-23 09:15:00,1.95662,1.95665,1.95641,1.95658,333900002.0
2007-02-23 09:20:00,1.95658,1.95665,1.95621,1.95665,199499999.0
2007-02-23 09:25:00,1.95663,1.95822,1.95663,1.95797,189699999.0
2007-02-23 09:30:00,1.95779,1.95797,1.95727,1.95783,366299994.0
2007-02-23 09:35:00,1.95784,1.95829,1.95784,1.95826,296850003.0
2007-02-23 09:40:00,1.95813,1.95946,1.95813,1.95892,416800003.0
2007-02-23 09:45:00,1.95895,1.95897,1.95832,1.95832,269800002.0
2007-02-23 09:50:00,1.95835,1.95852,1.95806,1.95823,361599997.0
2007-02-23 09:55:00,1.95827,1.95866,1.95817,1.95863,255000001.0
2007-02-23 10:00:00,1.95859,1.9587,1.9585,1.95863,251400003.0
2007-02-23 10:05:00,1.95865,1.95877,1.95818,1.95854,294000000.0
2007-02-23 10:10:00,1.95847,1.95848,1.95752,1.95756,253300004.0
2007-02-23 10:15:00,1.95762,1.95855,1.95762,1.95855,241599999.0
2007-02-23 10:20:00,1.95854,1.95862,1.95808,1.9582,315899997.0
2007-02-23 10:25:00,1.95816,1.95844,1.95816,1.95833,279000001.0
2007-02-23 10:30:00,1.9584,1.95859,1.95804,1.95811,280199998.0
2007-02-23 10:35:00,1.95823,1.95843,1.9581,1.9581,278269996.0
2007-02-23 10:40:00,1.95818,1.95839,1.95806,1.9581,322399999.0
2007-02-23 10:45:00,1.95816,1.95828,1.95798,1.95812,298500000.0
2007-02-23 10:50:00,1.95802,1.9582,1.95781,1.9582,298099998.0
2007-02-23 10:55:00,1.95821,1.95829,1.95785,1.95785,393399998.0
2007-02-23 11:00:00,1.95768,1.95818,1.95657,1.95657,416300002.0
2007-02-23 11:05:00,1.95642,1.95711,1.95595,1.9568,334800001.0
2007-02-23 11:10:00,1.9567,1.95675,1.95564,1.95647,361000005.0
2007-02-23 11:15:00,1.95653,1.95653,1.95595,1.95616,332999998.0
2007-02-23 11:20:00,1.9562,1.95644,1.95577,1.95625,286199998.0
2007-02-23 11:25:00,1.95616,1.95694,1.95615,1.95686,272699999.0
2007-02-23 11:30:00,1.9564,1.95669,1.95364,1.95466,367399998.0
2007-02-23 11:35:00,1.95449,1.95538,1.95435,1.95528,288100001.0
2007-02-23 11:40:00,1.95523,1.95642,1.95517,1.9563,364900000.0
2007-02-23 11:45:00,1.95649,1.9568,1.95633,1.95645,353799999.0
2007-02-23 11:50:00,1.95648,1.95675,1.9561,1.9561,374200000.0
2007-02-23 11:55:00,1.95613,1.95613,1.95552,1.9558,298399998.0
2007-02-23 12:00:00,1.95581,1.95615,1.95558,1.95573,307799999.0
2007-02-23 12:05:00,1.95587,1.95644,1.9558,1.95632,253949999.0
2007-02-23 12:10:00,1.95627,1.95633,1.95598,1.95625,201600000.0
2007-02-23 12:15:00,1.9564,1.95686,1.95627,1.95649,286600000.0
2007-02-23 12:20:00,1.95669,1.9573,1.95669,1.95703,335800002.0
2007-02-23 12:25:00,1.95699,1.95699,1.95657,1.95668,379100002.0
2007-02-23 12:30:00,1.95678,1.95728,1.95678,1.95703,272099999.0
2007-02-23 12:35:00,1.95705,1.95712,1.95675,1.95675,254199997.0
2007-02-23 12:40:00,1.95676,1.95681,1.9565,1.95651,426300003.0
2007-02-23 12:45:00,1.95656,1.95691,1.95614,1.95691,373950000.0
2007-02-23 12:50:00,1.95692,1.95698,1.95658,1.9569,396900002.0
2007-02-23 12:55:00,1.95692,1.95714,1.95682,1.95708,340200000.0
2007-02-23 13:00:00,1.9572,1.9572,1.95683,1.95685,354699998.0
2007-02-23 13:05:00,1.95684,1.95738,1.95672,1.9572,390700000.0
2007-02-23 13:10:00,1.95722,1.95852,1.95721,1.95851,273300000.0
2007-02-23 13:15:00,1.9585,1.9585,1.95801,1.95812,338099996.0
2007-02-23 13:20:00,1.95803,1.95859,1.95796,1.9582,291399996.0
2007-02-23 13:25:00,1.9582,1.95827,1.95812,1.95817,283270000.0
2007-02-23 13:30:00,1.95812,1.95821,1.95776,1.95776,356400006.0
2007-02-23 13:35:00,1.95772,1.95779,1.95725,1.95733,258400001.0
2007-02-23 13:40:00,1.9574,1.95743,1.95711,1.95743,411900003.0
2007-02-23 13:45:00,1.95733,1.95738,1.95674,1.95738,429400004.0
2007-02-23 13:50:00,1.95739,1.9578,1.95739,1.95749,342800000.0
2007-02-23 13:55:00,1.95748,1.95781,1.95748,1.95766,250300001.0
2007-02-23 14:00:00,1.95765,1.95772,1.95735,1.95745,302999998.0
2007-02-23 14:05:00,1.95731,1.95752,1.95716,1.95746,235999999.0
2007-02-23 14:10:00,1.95747,1.95766,1.95735,1.95755,337300000.0
2007-02-23 14:15:00,1.95751,1.95762,1.95743,1.95751,236400000.0
2007-02-23 14:20:00,1.95738,1.95785,1.95734,1.95775,259999997.0
2007-02-23 14:25:00,1.95777,1.95817,1.95777,1.95797,356149994.0
2007-02-23 14:30:00,1.95805,1.95825,1.95786,1.95812,339199998.0
2007-02-23 14:35:00,1.95818,1.9585,1.95817,1.95842,356200001.0
2007-02-23 14:40:00,1.95843,1.95941,1.95836,1.95935,282899998.0
2007-02-23 14:45:00,1.95922,1.95946,1.95908,1.95922,201899999.0
2007-02-23 14:50:00,1.95924,1.96046,1.95923,1.96021,390900003.0
2007-02-23 14:55:00,1.96018,1.96059,1.95969,1.96059,333549998.0
2007-02-23 15:00:00,1.96072,1.9612,1.96043,1.96063,326099997.0
2007-02-23 15:05:00,1.96079,1.96201,1.96075,1.96175,391199998.0
2007-02-23 15:10:00,1.9616,1.96278,1.96147,1.96269,328199999.0
2007-02-23 15:15:00,1.96256,1.96262,1.96216,1.96259,359900000.0
2007-02-23 15:20:00,1.9625,1.96268,1.96229,1.96254,265799997.0
2007-02-23 15:25:00,1.96258,1.9626,1.96165,1.96165,421269995.0
2007-02-23 15:30:00,1.9616,1.96172,1.96112,1.96141,325900001.0
2007-02-23 15:35:00,1.96146,1.96227,1.9612,1.96199,258500001.0
2007-02-23 15:40:00,1.96207,1.96216,1.96154,1.96168,335650000.0
2007-02-23 15:45:00,1.96166,1.96239,1.96161,1.96221,461700001.0
2007-02-23 15:50:00,1.96226,1.9625,1.96193,1.96193,248500001.0
2007-02-23 15:55:00,1.96192,1.96194,1.96172,1.96175,261649999.0
2007-02-23 16:00:00,1.96175,1.96226,1.96168,1.96218,356400000.0
2007-02-23 16:05:00,1.96217,1.96321,1.96217,1.9627,266299999.0
2007-02-23 16:10:00,1.96265,1.96296,1.96243,1.96268,413100001.0
2007-02-23 16:15:00,1.9627,1.96341,1.96263,1.96336,378700002.0
2007-02-23 16:20:00,1.9633,1.96404,1.96323,1.96398,391250003.0
2007-02-23 16:25:00,1.96395,1.96457,1.96392,1.96392,217500002.0
2007-02-23 16:30:00,1.96368,1.96395,1.96357,1.96371,359800001.0
2007-02-23 16:35:00,1.96376,1.96439,1.9636,1.96407,317100001.0
2007-02-23 16:40:00,1.96406,1.9642,1.96367,1.96382,451100001.0
2007-02-23 16:45:00,1.9638,1.96455,1.96379,1.96452,464399999.0
2007-02-23 16:50:00,1.96435,1.96507,1.96427,1.96507,428399998.0
2007-02-23 16:55:00,1.96505,1.96505,1.96366,1.96374,341000000.0
2007-02-23 17:00:00,1.96362,1.96413,1.96349,1.96365,418599995.0
2007-02-23 17:05:00,1.96363,1.96374,1.96264,1.96301,221899999.0
2007-02-23 17:10:00,1.9632,1.96383,1.96282,1.96377,374899998.0
2007-02-23 17:15:00,1.96375,1.96417,1.96356,1.96405,335499998.0
2007-02-23 17:20:00,1.96403,1.96489,1.96402,1.96469,314199998.0
2007-02-23 17:25:00,1.96473,1.96476,1.96328,1.96328,245099999.0
2007-02-23 17:30:00,1.96332,1.96376,1.9631,1.96327,232700000.0
2007-02-23 17:35:00,1.96334,1.96375,1.96329,1.96369,250099999.0
2007-02-23 17:40:00,1.96366,1.96455,1.96361,1.96455,255000002.0
2007-02-23 17:45:00,1.96468,1.96468,1.9639,1.96405,310799999.0
2007-02-23 17:50:00,1.96403,1.96423,1.96293,1.96315,196370001.0
2007-02-23 17:55:00,1.9631,1.96328,1.96256,1.96263,322999998.0
2007-02-23 18:00:00,1.96262,1.96272,1.96201,1.96201,4110069996.0
2007-02-23 18:05:00,1.96188,1.9629,1.96182,1.9629,5091396995.0
2007-02-23 18:10:00,1.96289,1.9631,1.96252,1.9626,3103946994.0
2007-02-23 18:15:00,1.96267,1.96339,1.96255,1.9632,3530819982.0
2007-02-23 18:20:00,1.9632,1.96364,1.96301,1.96353,3263999983.0
2007-02-23 18:25:00,1.9634,1.9639,1.96317,1.96353,3337249997.0
2007-02-23 18:30:00,1.96364,1.96417,1.96355,1.96397,2985169993.0
2007-02-23 18:35:00,1.96394,1.96424,1.96377,1.96405,1045369995.0
2007-02-23 18:40:00,1.964,1.96401,1.96309,1.9632,1406900007.0
2007-02-23 18:45:00,1.96316,1.96386,1.96307,1.96383,1075096994.0
2007-02-23 18:50:00,1.96389,1.96427,1.96374,1.96403,1903750000.0
2007-02-23 18:55:00,1.96404,1.96406,1.96349,1.96362,2497949985.0
2007-02-23 19:00:00,1.96367,1.96381,1.96341,1.96365,1736850008.0
2007-02-23 19:05:00,1.96364,1.96375,1.96339,1.96375,1856799998.0
2007-02-23 19:10:00,1.9637,1.96397,1.96359,1.96392,1369070004.0
2007-02-23 19:15:00,1.96394,1.96398,1.9635,1.96376,1440999998.0
2007-02-23 19:20:00,1.96369,1.96377,1.96341,1.96364,1624700001.0
2007-02-23 19:25:00,1.96366,1.96418,1.9636,1.96418,1535700001.0
2007-02-23 19:30:00,1.96425,1.96445,1.96425,1.9644,1642249999.0
2007-02-23 19:35:00,1.96441,1.96458,1.96436,1.96447,1098669997.0
2007-02-23 19:40:00,1.96444,1.96498,1.96444,1.96477,1543099993.0
2007-02-23 19:45:00,1.96473,1.96478,1.96448,1.96464,1123149997.0
2007-02-23 19:50:00,1.96463,1.96463,1.96407,1.96407,903099998.0
2007-02-23 19:55:00,1.96401,1.96402,1.96374,1.96386,1464870005.0
2007-02-23 20:00:00,1.9638,1.96406,1.96375,1.96393,837400005.0
2007-02-23 20:05:00,1.96395,1.96424,1.96395,1.96416,914299997.0
2007-02-23 20:10:00,1.96415,1.96431,1.96405,1.96417,1017699997.0
2007-02-23 20:15:00,1.96416,1.96433,1.96411,1.96433,975799995.0
2007-02-23 20:20:00,1.9643,1.96438,1.96411,1.96424,905799999.0
2007-02-23 20:25:00,1.96422,1.96457,1.96402,1.96441,1734300006.0
2007-02-23 20:30:00,1.9644,1.96469,1.96435,1.96455,2525949990.0
2007-02-23 20:35:00,1.96455,1.9646,1.96433,1.9645,1008099997.0
2007-02-23 20:40:00,1.9645,1.96456,1.96418,1.96426,990400002.0
2007-02-23 20:45:00,1.96425,1.96447,1.96417,1.96445,841169997.0
2007-02-23 20:50:00,1.96437,1.96466,1.96437,1.96452,2161499999.0
2007-02-23 20:55:00,1.96446,1.96446,1.96401,1.96418,2086750001.0
2007-02-23 21:00:00,1.96422,1.96433,1.96395,1.96404,1414399992.0
2007-02-23 21:05:00,1.96399,1.96404,1.96369,1.96382,649099999.0
2007-02-23 21:10:00,1.96389,1.96389,1.9636,1.96361,880699999.0
2007-02-23 21:15:00,1.96363,1.96386,1.96343,1.9638,661499999.0
2007-02-23 21:20:00,1.96372,1.96372,1.96347,1.96358,1009099995.0
2007-02-23 21:25:00,1.9635,1.96379,1.96344,1.96349,529300002.0
2007-02-23 21:30:00,1.96326,1.96338,1.96287,1.96287,950300004.0
2007-02-23 21:35:00,1.96273,1.96333,1.96258,1.96333,552449993.0
2007-02-23 21:40:00,1.96335,1.96354,1.9632,1.96326,471799998.0
2007-02-23 21:45:00,1.96321,1.96351,1.96308,1.96351,666300002.0
2007-02-23 21:50:00,1.96337,1.96351,1.96325,1.96325,339099999.0
2007-02-23 21:55:00,1.96327,1.96364,1.9632,1.9632,862799999.0
2007-02-23 22:00:00,1.96333,1.96345,1.96322,1.96323,794899996.0
2007-02-23 22:05:00,1.96314,1.96314,1.96257,1.96268,306900001.0
2007-02-23 22:10:00,1.96264,1.96278,1.9626,1.96263,336800004.0
2007-02-23 22:15:00,1.96271,1.96281,1.96242,1.96259,835599997.0
2007-02-23 22:20:00,1.96255,1.96255,1.96228,1.96244,530600005.0
2007-02-23 22:25:00,1.96245,1.96273,1.96238,1.96254,535399998.0
2007-02-23 22:30:00,1.96255,1.96272,1.96247,1.9625,654999993.0
2007-02-23 22:35:00,1.96255,1.96275,1.96255,1.96263,359499998.0
2007-02-23 22:40:00,1.9626,1.96277,1.96253,1.96263,401500000.0
2007-02-23 22:45:00,1.96263,1.96285,1.96238,1.96263,396599997.0
2007-02-23 22:50:00,1.96267,1.96308,1.96267,1.96305,331200005.0
2007-02-23 22:55:00,1.96303,1.96317,1.96291,1.96314,346000001.0
2007-02-23 23:00:00,1.96305,1.96322,1.9628,1.96317,147900001.0
2007-02-23 23:05:00,1.96314,1.96344,1.9631,1.96318,195699998.0
2007-02-23 23:10:00,1.96317,1.96333,1.96306,1.96332,327000001.0
2007-02-23 23:15:00,1.96327,1.96337,1.96303,1.96315,202200000.0
2007-02-23 23:20:00,1.96325,1.96342,1.96317,1.96325,321100004.0
2007-02-23 23:25:00,1.96325,1.96325,1.96289,1.96297,168499999.0
2007-02-23 23:30:00,1.9629,1.96334,1.96283,1.96309,322799998.0
2007-02-23 23:35:00,1.96318,1.96348,1.96298,1.96342,300300001.0
2007-02-23 23:40:00,1.9635,1.9635,1.96313,1.9635,239599996.0
2007-02-23 23:45:00,1.96353,1.96363,1.96335,1.96343,306100000.0
2007-02-23 23:50:00,1.9635,1.96355,1.96334,1.96344,207099998.0
2007-02-23 23:55:00,1.9635,1.96355,1.9633,1.96336,147499998.0
2007-02-26 00:00:00,1.9642,1.9652,1.9642,1.9648,126400000.0
2007-02-26 00:05:00,1.9644,1.965,1.9644,1.9647,126400000.0
2007-02-26 00:10:00,1.9648,1.9649,1.9643,1.9644,126400000.0
2007-02-26 00:15:00,1.9643,1.9648,1.9643,1.9646,126400000.0
2007-02-26 00:20:00,1.9647,1.965,1.9646,1.9646,126400000.0
2007-02-26 00:25:00,1.9645,1.9646,1.9641,1.9643,158000000.0
2007-02-26 00:30:00,1.9644,1.9644,1.964,1.9641,126400000.0
2007-02-26 00:35:00,1.9642,1.9646,1.9642,1.9646,126400000.0
2007-02-26 00:40:00,1.9645,1.9649,1.9644,1.9644,126400000.0
2007-02-26 00:45:00,1.9645,1.9645,1.9645,1.9645,31600000.0
2007-02-26 00:55:00,1.9644,1.9644,1.9641,1.9641,31600000.0
2007-02-26 01:00:00,1.9638,1.9638,1.9637,1.9638,94800000.0
2007-02-26 01:05:00,1.9637,1.9637,1.9634,1.9637,94800000.0
2007-02-26 01:10:00,1.9638,1.9641,1.9638,1.964,126400000.0
2007-02-26 01:15:00,1.9639,1.9643,1.9638,1.9643,158000000.0
2007-02-26 01:20:00,1.9642,1.965,1.9642,1.9649,158000000.0
2007-02-26 01:25:00,1.9648,1.9648,1.9644,1.9648,158000000.0
2007-02-26 01:30:00,1.9647,1.9648,1.9643,1.9645,126400000.0
2007-02-26 01:35:00,1.9644,1.9645,1.9644,1.9645,63200000.0
2007-02-26 01:40:00,1.9644,1.9645,1.9639,1.9639,158000000.0
2007-02-26 01:45:00,1.964,1.9641,1.9637,1.9637,94800000.0
2007-02-26 01:50:00,1.9636,1.964,1.9635,1.964,94800000.0
2007-02-26 01:55:00,1.9641,1.9644,1.9639,1.9643,126400000.0
2007-02-26 02:00:00,1.96415,1.9642,1.96363,1.96377,231500000.0
2007-02-26 02:05:00,1.96375,1.96385,1.96355,1.96358,146000000.0
2007-02-26 02:10:00,1.9637,1.96415,1.9637,1.9641,355099997.0
2007-02-26 02:15:00,1.96412,1.96432,1.96381,1.96432,170700000.0
2007-02-26 02:20:00,1.96437,1.96497,1.96428,1.96491,335200002.0
2007-02-26 02:25:00,1.96477,1.96481,1.96425,1.96481,316200001.0
2007-02-26 02:30:00,1.96475,1.96484,1.96435,1.96445,276400003.0
2007-02-26 02:35:00,1.96418,1.96464,1.96415,1.96453,218599996.0
2007-02-26 02:40:00,1.96448,1.96455,1.96408,1.96409,233300000.0
2007-02-26 02:45:00,1.96396,1.96401,1.96373,1.96379,268899999.0
2007-02-26 02:50:00,1.9637,1.9639,1.96362,1.9639,243599999.0
2007-02-26 02:55:00,1.964,1.96431,1.96391,1.96421,355700006.0
2007-02-26 03:00:00,1.96434,1.96442,1.96394,1.9641,294500000.0
2007-02-26 03:05:00,1.96406,1.9642,1.96388,1.96408,270900000.0
2007-02-26 03:10:00,1.96407,1.96411,1.96376,1.96387,235100001.0
2007-02-26 03:15:00,1.96391,1.96412,1.96384,1.96401,296300001.0
2007-02-26 03:20:00,1.96398,1.96398,1.96346,1.96359,135200000.0
2007-02-26 03:25:00,1.9635,1.96395,1.96347,1.96383,327500000.0
2007-02-26 03:30:00,1.9639,1.96399,1.96367,1.96367,167100002.0
2007-02-26 03:35:00,1.96362,1.96401,1.96362,1.96392,264600000.0
2007-02-26 03:40:00,1.96398,1.96422,1.96397,1.96397,189500000.0
2007-02-26 03:45:00,1.96388,1.96423,1.96378,1.96382,279770000.0
2007-02-26 03:50:00,1.96363,1.96363,1.96347,1.96347,355399999.0
2007-02-26 03:55:00,1.96348,1.96364,1.96346,1.9635,199199998.0
2007-02-26 04:00:00,1.96352,1.96374,1.96352,1.9636,162899997.0
2007-02-26 04:05:00,1.96367,1.96372,1.96353,1.96366,342299996.0
2007-02-26 04:10:00,1.96361,1.96371,1.96327,1.96327,274799998.0
2007-02-26 04:15:00,1.96335,1.96342,1.96289,1.96298,337999998.0
2007-02-26 04:20:00,1.96287,1.96299,1.96257,1.96288,291700002.0
2007-02-26 04:25:00,1.96295,1.96321,1.9629,1.96305,413500001.0
2007-02-26 04:30:00,1.96306,1.96315,1.96266,1.96302,232000001.0
2007-02-26 04:35:00,1.963,1.96325,1.96289,1.96308,258599998.0
2007-02-26 04:40:00,1.96298,1.96339,1.96296,1.96319,322700001.0
2007-02-26 04:45:00,1.96324,1.96351,1.96308,1.96335,303199999.0
2007-02-26 04:50:00,1.9632,1.96386,1.9632,1.96386,230399999.0
2007-02-26 04:55:00,1.96388,1.96402,1.96377,1.964,259499998.0
2007-02-26 05:00:00,1.96395,1.96397,1.96364,1.96364,175600001.0
2007-02-26 05:05:00,1.96362,1.96362,1.96321,1.96346,270900001.0
2007-02-26 05:10:00,1.96337,1.96364,1.96332,1.96351,316199998.0
2007-02-26 05:15:00,1.96353,1.9638,1.96344,1.96371,284000000.0
2007-02-26 05:20:00,1.96367,1.96394,1.96367,1.96389,232799997.0
2007-02-26 05:25:00,1.9639,1.96395,1.9636,1.96368,297999993.0
2007-02-26 05:30:00,1.96369,1.9639,1.9635,1.96378,201000000.0
2007-02-26 05:35:00,1.96385,1.96418,1.96375,1.9641,179899999.0
2007-02-26 05:40:00,1.96423,1.96435,1.96405,1.96405,207099999.0
2007-02-26 05:45:00,1.96405,1.96421,1.96395,1.96395,277399995.0
2007-02-26 05:50:00,1.96397,1.96406,1.96354,1.96392,260700002.0
2007-02-26 05:55:00,1.96386,1.96403,1.96382,1.96389,356800003.0
2007-02-26 06:00:00,1.96391,1.96394,1.96327,1.96351,315500004.0
2007-02-26 06:05:00,1.96355,1.96388,1.9634,1.96341,216499998.0
2007-02-26 06:10:00,1.96337,1.9634,1.96292,1.96298,153200001.0
2007-02-26 06:15:00,1.96292,1.96315,1.96262,1.96262,333099998.0
2007-02-26 06:20:00,1.96249,1.96314,1.96249,1.96299,320700000.0
2007-02-26 06:25:00,1.96311,1.96316,1.96275,1.96301,175399999.0
2007-02-26 06:30:00,1.96287,1.96287,1.96244,1.96244,241600001.0
2007-02-26 06:35:00,1.96244,1.96261,1.9624,1.96255,189199999.0
2007-02-26 06:40:00,1.96251,1.96265,1.96235,1.96252,160600000.0
2007-02-26 06:45:00,1.96254,1.96293,1.9625,1.96283,252200000.0
2007-02-26 06:50:00,1.96288,1.96313,1.96282,1.96298,397099996.0
2007-02-26 06:55:00,1.96292,1.96299,1.9625,1.9625,306899999.0
2007-02-26 07:00:00,1.96267,1.96279,1.96245,1.96279,279999999.0
2007-02-26 07:05:00,1.96286,1.96288,1.96251,1.96264,297900001.0
2007-02-26 07:10:00,1.96262,1.96271,1.96225,1.96248,436499996.0
2007-02-26 07:15:00,1.9625,1.96264,1.96219,1.96257,270799999.0
2007-02-26 07:20:00,1.96257,1.96292,1.9625,1.96288,257800000.0
2007-02-26 07:25:00,1.96292,1.96299,1.96267,1.96281,342849999.0
2007-02-26 07:30:00,1.9629,1.963,1.9624,1.9625,334700003.0
2007-02-26 07:35:00,1.96238,1.96257,1.96194,1.96234,459400000.0
2007-02-26 07:40:00,1.96235,1.96248,1.96204,1.96216,261500000.0
2007-02-26 07:45:00,1.96217,1.96223,1.96183,1.96202,263300002.0
2007-02-26 07:50:00,1.96205,1.96238,1.96191,1.96208,214100000.0
2007-02-26 07:55:00,1.96208,1.9626,1.9618,1.96253,258450000.0
2007-02-26 08:00:00,1.96247,1.96247,1.96215,1.96233,191800000.0
2007-02-26 08:05:00,1.96233,1.96233,1.96211,1.9622,249800003.0
2007-02-26 08:10:00,1.9621,1.9623,1.96196,1.96209,300699998.0
2007-02-26 08:15:00,1.9621,1.96254,1.96191,1.96227,319500001.0
2007-02-26 08:20:00,1.96227,1.96265,1.96216,1.9625,239899998.0
2007-02-26 08:25:00,1.96238,1.96263,1.96232,1.96242,296499999.0
2007-02-26 08:30:00,1.96242,1.96253,1.96226,1.96248,277200000.0
2007-02-26 08:35:00,1.96253,1.96292,1.96242,1.9628,237200001.0
2007-02-26 08:40:00,1.9628,1.96333,1.9628,1.96326,442850001.0
2007-02-26 08:45:00,1.96335,1.96335,1.96298,1.96325,243000001.0
2007-02-26 08:50:00,1.96312,1.96333,1.9629,1.963,300800000.0
2007-02-26 08:55:00,1.96302,1.96307,1.96248,1.96258,246899998.0
2007-02-26 09:00:00,1.96258,1.96258,1.96172,1.96221,323900003.0
2007-02-26 09:05:00,1.96234,1.96321,1.96234,1.96282,390600001.0
2007-02-26 09:10:00,1.96295,1.9631,1.9625,1.96278,290200002.0
2007-02-26 09:15:00,1.96274,1.96284,1.9626,1.96271,307100001.0
2007-02-26 09:20:00,1.96273,1.96286,1.96262,1.96273,211000001.0
2007-02-26 09:25:00,1.96263,1.9637,1.96263,1.96367,290900000.0
2007-02-26 09:30:00,1.96359,1.9637,1.96337,1.9637,306100002.0
2007-02-26 09:35:00,1.96362,1.96368,1.96342,1.96357,269700001.0
2007-02-26 09:40:00,1.96341,1.96487,1.96309,1.96487,311649996.0
2007-02-26 09:45:00,1.96488,1.96502,1.96427,1.96428,472899999.0
2007-02-26 09:50:00,1.96439,1.9644,1.9637,1.96411,364199997.0
2007-02-26 09:55:00,1.96413,1.96489,1.96385,1.96489,326500001.0
2007-02-26 10:00:00,1.9651,1.96548,1.96504,1.96521,284800001.0
2007-02-26 10:05:00,1.96513,1.96522,1.96413,1.96471,276300000.0
2007-02-26 10:10:00,1.9647,1.96476,1.96391,1.96395,309346990.0
2007-02-26 10:15:00,1.96408,1.96486,1.96397,1.96433,302269996.0
2007-02-26 10:20:00,1.96428,1.96479,1.96428,1.96459,303500001.0
2007-02-26 10:25:00,1.96461,1.96513,1.96413,1.96476,295899997.0
2007-02-26 10:30:00,1.96481,1.96559,1.96467,1.96557,263999998.0
2007-02-26 10:35:00,1.96548,1.96583,1.96516,1.96579,272899997.0
2007-02-26 10:40:00,1.96574,1.96574,1.9648,1.96486,287400002.0
2007-02-26 10:45:00,1.96478,1.96478,1.96384,1.96384,293900003.0
2007-02-26 10:50:00,1.96373,1.96377,1.96223,1.96276,244000000.0
2007-02-26 10:55:00,1.96281,1.96341,1.96261,1.96295,425099997.0
2007-02-26 11:00:00,1.96278,1.96295,1.96104,1.96123,385800000.0
2007-02-26 11:05:00,1.96136,1.96175,1.96121,1.9613,352299997.0
2007-02-26 11:10:00,1.96124,1.96158,1.96113,1.96158,240700000.0
2007-02-26 11:15:00,1.9616,1.96178,1.96146,1.96146,472600000.0
2007-02-26 11:20:00,1.96142,1.9616,1.96132,1.96157,388699997.0
2007-02-26 11:25:00,1.96158,1.96243,1.96158,1.96225,198600000.0
2007-02-26 11:30:00,1.96216,1.96216,1.96112,1.96126,307199999.0
2007-02-26 11:35:00,1.96121,1.96131,1.96088,1.9609,382200001.0
2007-02-26 11:40:00,1.96081,1.96172,1.96072,1.96163,372900006.0
2007-02-26 11:45:00,1.96167,1.96285,1.96167,1.9626,335000000.0
2007-02-26 11:50:00,1.9626,1.9636,1.9626,1.96344,337800001.0
2007-02-26 11:55:00,1.9635,1.96352,1.96274,1.96293,344300000.0
2007-02-26 12:00:00,1.96283,1.96291,1.96193,1.96203,311300004.0
2007-02-26 12:05:00,1.96213,1.96217,1.96165,1.96173,273000001.0
2007-02-26 12:10:00,1.96187,1.96192,1.96133,1.96185,322999998.0
2007-02-26 12:15:00,1.96192,1.96266,1.96188,1.96263,285999998.0
2007-02-26 12:20:00,1.96272,1.96272,1.96217,1.9624,392600001.0
2007-02-26 12:25:00,1.96247,1.96276,1.96236,1.96256,358299996.0
2007-02-26 12:30:00,1.96263,1.96335,1.9625,1.96313,372700000.0
2007-02-26 12:35:00,1.96327,1.96352,1.96305,1.96305,253799999.0
2007-02-26 12:40:00,1.96301,1.96312,1.96274,1.96298,382900001.0
2007-02-26 12:45:00,1.96297,1.96346,1.96268,1.96343,322199999.0
2007-02-26 12:50:00,1.96349,1.96388,1.96344,1.96369,369300002.0
2007-02-26 12:55:00,1.9637,1.96378,1.96296,1.96322,295800000.0
2007-02-26 13:00:00,1.9633,1.96335,1.96306,1.96308,359199997.0
2007-02-26 13:05:00,1.96299,1.96318,1.96292,1.963,427199996.0
2007-02-26 13:10:00,1.96297,1.963,1.96277,1.963,321100000.0
2007-02-26 13:15:00,1.96304,1.9632,1.96281,1.96304,285700001.0
2007-02-26 13:20:00,1.963,1.96306,1.9626,1.96298,312800003.0
2007-02-26 13:25:00,1.96303,1.96326,1.96299,1.96316,392400001.0
2007-02-26 13:30:00,1.9631,1.96315,1.96243,1.96243,245669999.0
2007-02-26 13:35:00,1.96255,1.96295,1.96255,1.96295,311899998.0
2007-02-26 13:40:00,1.96303,1.96336,1.96293,1.96316,393499998.0
2007-02-26 13:45:00,1.96307,1.96308,1.96274,1.96295,388699999.0
2007-02-26 13:50:00,1.96295,1.96314,1.96276,1.96293,283699997.0
2007-02-26 13:55:00,1.96289,1.96298,1.96267,1.96287,206900000.0
2007-02-26 14:00:00,1.96277,1.96282,1.9625,1.96251,270200000.0
2007-02-26 14:05:00,1.96246,1.96251,1.9621,1.9623,299900001.0
2007-02-26 14:10:00,1.96233,1.96255,1.96216,1.96253,342099996.0
2007-02-26 14:15:00,1.96262,1.96299,1.9623,1.96251,313600004.0
2007-02-26 14:20:00,1.9625,1.96265,1.96201,1.96227,253399998.0
2007-02-26 14:25:00,1.96229,1.96251,1.9617,1.9617,354799997.0
2007-02-26 14:30:00,1.96178,1.96182,1.96148,1.96174,290200000.0
2007-02-26 14:35:00,1.96171,1.96223,1.96153,1.96218,376299999.0
2007-02-26 14:40:00,1.9622,1.96225,1.96204,1.96217,241999999.0
2007-02-26 14:45:00,1.9622,1.96274,1.9622,1.96258,272000000.0
2007-02-26 14:50:00,1.9627,1.96325,1.9627,1.9631,296200001.0
2007-02-26 14:55:00,1.9631,1.96318,1.96296,1.9631,389700001.0
2007-02-26 15:00:00,1.96307,1.96312,1.96285,1.96295,359100000.0
2007-02-26 15:05:00,1.96284,1.96302,1.96257,1.96273,358700002.0
2007-02-26 15:10:00,1.96265,1.96265,1.96213,1.96216,306300001.0
2007-02-26 15:15:00,1.96208,1.96219,1.9617,1.96214,375700000.0
2007-02-26 15:20:00,1.96208,1.9621,1.96159,1.96168,278500000.0
2007-02-26 15:25:00,1.96172,1.96203,1.96134,1.96191,307100000.0
2007-02-26 15:30:00,1.9619,1.96207,1.96137,1.9614,260599998.0
2007-02-26 15:35:00,1.96148,1.96192,1.96138,1.96181,325899996.0
2007-02-26 15:40:00,1.96182,1.96198,1.96175,1.96183,350099995.0
2007-02-26 15:45:00,1.96177,1.9621,1.96167,1.96205,366220003.0
2007-02-26 15:50:00,1.96198,1.96228,1.96188,1.96222,300300000.0
2007-02-26 15:55:00,1.96224,1.96241,1.96186,1.9623,295899997.0
2007-02-26 16:00:00,1.96237,1.96247,1.96193,1.96205,318400001.0
2007-02-26 16:05:00,1.9621,1.96226,1.96201,1.96207,392799993.0
2007-02-26 16:10:00,1.96203,1.96267,1.96203,1.96263,363200000.0
2007-02-26 16:15:00,1.96267,1.96267,1.96193,1.96258,379399999.0
2007-02-26 16:20:00,1.96267,1.96285,1.96253,1.96277,384199998.0
2007-02-26 16:25:00,1.96268,1.96303,1.96256,1.96256,314650000.0
2007-02-26 16:30:00,1.96237,1.96271,1.9623,1.9626,259900000.0
2007-02-26 16:35:00,1.96258,1.96288,1.96245,1.96287,296000000.0
2007-02-26 16:40:00,1.96288,1.96321,1.96246,1.96282,312299999.0
2007-02-26 16:45:00,1.96281,1.96286,1.96245,1.96269,242900003.0
2007-02-26 16:50:00,1.96271,1.96281,1.96262,1.96281,303699999.0
2007-02-26 16:55:00,1.9629,1.96318,1.96236,1.96248,368600000.0
2007-02-26 17:00:00,1.96245,1.96299,1.96245,1.96289,306550000.0
2007-02-26 17:05:00,1.96286,1.96302,1.96248,1.96259,249399998.0
2007-02-26 17:10:00,1.96275,1.96296,1.96247,1.96262,391699999.0
2007-02-26 17:15:00,1.96258,1.9627,1.9625,1.9625,305900000.0
2007-02-26 17:20:00,1.96246,1.96255,1.96225,1.96228,248900000.0
2007-02-26 17:25:00,1.96222,1.96245,1.962,1.96245,287699999.0
2007-02-26 17:30:00,1.96232,1.9628,1.96217,1.96269,383499999.0
2007-02-26 17:35:00,1.96267,1.96277,1.96232,1.9624,291300000.0
2007-02-26 17:40:00,1.96245,1.96299,1.96242,1.96299,296200001.0
2007-02-26 17:45:00,1.96303,1.96372,1.9629,1.96372,208500000.0
2007-02-26 17:50:00,1.96384,1.96434,1.96354,1.96407,348449999.0
2007-02-26 17:55:00,1.96418,1.96422,1.96293,1.96293,286099998.0
2007-02-26 18:00:00,1.96291,1.96303,1.96275,1.96281,4634399996.0
2007-02-26 18:05:00,1.96277,1.96284,1.96251,1.96283,4942900006.0
2007-02-26 18:10:00,1.96283,1.96346,1.96265,1.96331,3478950011.0
2007-02-26 18:15:00,1.96331,1.96338,1.96302,1.9631,3248499998.0
2007-02-26 18:20:00,1.96306,1.96306,1.96245,1.96259,3395300004.0
2007-02-26 18:25:00,1.96253,1.96284,1.9624,1.96275,3185146998.0
2007-02-26 18:30:00,1.96272,1.96281,1.96208,1.96208,2701649997.0
2007-02-26 18:35:00,1.96206,1.96225,1.96187,1.96195,1114899997.0
2007-02-26 18:40:00,1.96191,1.96193,1.96122,1.9618,1496799999.0
2007-02-26 18:45:00,1.96186,1.96218,1.96176,1.96207,1019399999.0
2007-02-26 18:50:00,1.96212,1.96234,1.96146,1.9622,1817000000.0
2007-02-26 18:55:00,1.96221,1.96291,1.9621,1.96275,2503599991.0
2007-02-26 19:00:00,1.9628,1.96291,1.96252,1.96265,1629199997.0
2007-02-26 19:05:00,1.96265,1.96343,1.96258,1.96333,2115799998.0
2007-02-26 19:10:00,1.96328,1.96333,1.9621,1.96218,1436350002.0
2007-02-26 19:15:00,1.96214,1.96234,1.96182,1.96232,1433100001.0
2007-02-26 19:20:00,1.9622,1.96263,1.96216,1.96262,1392849995.0
2007-02-26 19:25:00,1.9627,1.96299,1.9624,1.96241,1411399997.0
2007-02-26 19:30:00,1.96226,1.96236,1.96108,1.96132,1427699993.0
2007-02-26 19:35:00,1.96137,1.96212,1.96137,1.96209,1317399998.0
2007-02-26 19:40:00,1.96211,1.96215,1.96177,1.96181,1374999992.0
2007-02-26 19:45:00,1.96192,1.96204,1.96169,1.96185,1120099990.0
2007-02-26 19:50:00,1.9618,1.96182,1.9611,1.96119,989999998.0
2007-02-26 19:55:00,1.96113,1.96163,1.96103,1.9614,1279700003.0
2007-02-26 20:00:00,1.96137,1.96162,1.96136,1.96153,774599997.0
2007-02-26 20:05:00,1.96155,1.96164,1.96139,1.96145,1075599993.0
2007-02-26 20:10:00,1.96146,1.96165,1.96142,1.96159,888399998.0
2007-02-26 20:15:00,1.9616,1.96217,1.9616,1.96211,840949999.0
2007-02-26 20:20:00,1.96208,1.96254,1.96207,1.96239,1054699998.0
2007-02-26 20:25:00,1.96234,1.96243,1.96191,1.96191,1697699990.0
2007-02-26 20:30:00,1.9619,1.96201,1.96143,1.9615,2698499983.0
2007-02-26 20:35:00,1.96163,1.96174,1.96144,1.96155,1061749995.0
2007-02-26 20:40:00,1.96152,1.96154,1.96109,1.96132,1010899998.0
2007-02-26 20:45:00,1.96134,1.96173,1.96126,1.96171,970500001.0
2007-02-26 20:50:00,1.9617,1.96182,1.96158,1.96166,1951499997.0
2007-02-26 20:55:00,1.96169,1.96173,1.96135,1.96163,2106269996.0
2007-02-26 21:00:00,1.96162,1.96186,1.9616,1.96179,1266450000.0
2007-02-26 21:05:00,1.96179,1.96221,1.96177,1.96213,659300002.0
2007-02-26 21:10:00,1.96225,1.96243,1.9622,1.96238,783899998.0
2007-02-26 21:15:00,1.96243,1.96263,1.96232,1.9624,639949998.0
2007-02-26 21:20:00,1.96238,1.96238,1.96211,1.9622,1012199998.0
2007-02-26 21:25:00,1.96226,1.96281,1.96226,1.96272,623319999.0
2007-02-26 21:30:00,1.96292,1.963,1.96258,1.9626,930199997.0
2007-02-26 21:35:00,1.96269,1.96277,1.96233,1.96265,432400001.0
2007-02-26 21:40:00,1.9626,1.96286,1.96249,1.96268,623600002.0
2007-02-26 21:45:00,1.96268,1.96352,1.96262,1.96331,594700000.0
2007-02-26 21:50:00,1.96338,1.96448,1.96338,1.9643,422199998.0
2007-02-26 21:55:00,1.96425,1.96425,1.96354,1.96403,797599998.0
2007-02-26 22:00:00,1.96413,1.9642,1.96381,1.96398,804800000.0
2007-02-26 22:05:00,1.9639,1.96408,1.96385,1.96408,339600001.0
2007-02-26 22:10:00,1.96416,1.96426,1.96392,1.96392,391400000.0
2007-02-26 22:15:00,1.96397,1.9641,1.96374,1.96385,730499999.0
2007-02-26 22:20:00,1.96382,1.964,1.96364,1.96384,527800001.0
2007-02-26 22:25:00,1.96386,1.96409,1.9638,1.96395,556900001.0
2007-02-26 22:30:00,1.96398,1.9641,1.96391,1.964,696200000.0
2007-02-26 22:35:00,1.96412,1.96438,1.96412,1.96415,330800000.0
2007-02-26 22:40:00,1.96418,1.96418,1.96309,1.96339,423800001.0
2007-02-26 22:45:00,1.96341,1.96376,1.96337,1.96361,425699997.0
2007-02-26 22:50:00,1.96371,1.96378,1.96301,1.96313,389999996.0
2007-02-26 22:55:00,1.96319,1.96339,1.96315,1.9632,450499996.0
2007-02-26 23:00:00,1.96318,1.96333,1.96307,1.96325,129400000.0
2007-02-26 23:05:00,1.96322,1.96343,1.96314,1.96315,276000000.0
2007-02-26 23:10:00,1.96308,1.96338,1.96306,1.96326,301700000.0
2007-02-26 23:15:00,1.9632,1.96332,1.96283,1.96316,278299998.0
2007-02-26 23:20:00,1.96331,1.96353,1.96306,1.96353,167100000.0
2007-02-26 23:25:00,1.96344,1.96347,1.96332,1.9634,223299998.0
2007-02-26 23:30:00,1.96339,1.96343,1.96314,1.96324,231600001.0
2007-02-26 23:35:00,1.96331,1.96341,1.96307,1.96327,151000000.0
2007-02-26 23:40:00,1.96317,1.96334,1.96307,1.9632,165299998.0
2007-02-26 23:45:00,1.96323,1.96325,1.963,1.96307,114999999.0
2007-02-26 23:50:00,1.9631,1.96335,1.9631,1.9633,200699999.0
2007-02-26 23:55:00,1.96322,1.9634,1.9631,1.96337,267400000.0
2007-02-27 00:00:00,1.96336,1.96336,1.96283,1.96331,268899998.0
2007-02-27 00:05:00,1.96345,1.96345,1.96289,1.96289,198499999.0
2007-02-27 00:10:00,1.96299,1.96317,1.96297,1.96312,364999996.0
2007-02-27 00:15:00,1.9631,1.96359,1.96303,1.96303,150199999.0
2007-02-27 00:20:00,1.96305,1.96335,1.96304,1.96328,225600001.0
2007-02-27 00:25:00,1.9632,1.9634,1.9632,1.96337,298800001.0
2007-02-27 00:30:00,1.96335,1.96342,1.96326,1.96335,119500000.0
2007-02-27 00:35:00,1.96324,1.96339,1.96312,1.96339,201199999.0
2007-02-27 00:40:00,1.96344,1.96349,1.96311,1.9632,256900000.0
2007-02-27 00:45:00,1.96331,1.96341,1.9631,1.96333,347600000.0
2007-02-27 00:50:00,1.9633,1.96377,1.96329,1.96358,329149996.0
2007-02-27 00:55:00,1.96351,1.9636,1.96317,1.96322,303399998.0
2007-02-27 01:00:00,1.96311,1.96324,1.96294,1.96311,235950000.0
2007-02-27 01:05:00,1.96313,1.96331,1.96293,1.96317,427600003.0
2007-02-27 01:10:00,1.96311,1.96345,1.96297,1.96342,195699999.0
2007-02-27 01:15:00,1.96339,1.96341,1.96316,1.96324,255699999.0
2007-02-27 01:20:00,1.96326,1.96341,1.96284,1.96313,267400005.0
2007-02-27 01:25:00,1.96306,1.96336,1.96299,1.96332,279700000.0
2007-02-27 01:30:00,1.96332,1.96365,1.96319,1.96365,216899999.0
2007-02-27 01:35:00,1.9636,1.96363,1.9632,1.96337,310100003.0
2007-02-27 01:40:00,1.96352,1.96356,1.96342,1.9635,262100002.0
2007-02-27 01:45:00,1.96357,1.96358,1.96329,1.9635,298700002.0
2007-02-27 01:50:00,1.96353,1.96353,1.96318,1.96343,447649996.0
2007-02-27 01:55:00,1.96344,1.96353,1.96312,1.9634,312700000.0
2007-02-27 02:00:00,1.96343,1.96358,1.96343,1.96351,259399999.0
2007-02-27 02:05:00,1.96345,1.96365,1.96324,1.96355,292600002.0
2007-02-27 02:10:00,1.96351,1.96382,1.96341,1.96379,331100001.0
2007-02-27 02:15:00,1.96383,1.9642,1.96369,1.96416,234899999.0
2007-02-27 02:20:00,1.96422,1.96424,1.96362,1.96363,373600000.0
2007-02-27 02:25:00,1.96347,1.96379,1.96329,1.96365,313800000.0
2007-02-27 02:30:00,1.9636,1.9642,1.96342,1.96416,286999999.0
2007-02-27 02:35:00,1.96418,1.96473,1.9641,1.96454,288500002.0
2007-02-27 02:40:00,1.96427,1.96427,1.96316,1.96316,271100003.0
2007-02-27 02:45:00,1.96312,1.96378,1.96298,1.96348,250399999.0
2007-02-27 02:50:00,1.96347,1.96363,1.96246,1.96281,360399995.0
2007-02-27 02:55:00,1.96277,1.96293,1.96249,1.96257,415849997.0
2007-02-27 03:00:00,1.96255,1.96308,1.96255,1.96308,328599996.0
2007-02-27 03:05:00,1.96315,1.9634,1.96315,1.96335,289799997.0
2007-02-27 03:10:00,1.96331,1.96344,1.96302,1.96309,347399997.0
2007-02-27 03:15:00,1.9631,1.9631,1.96269,1.96305,244150002.0
2007-02-27 03:20:00,1.96322,1.96337,1.96312,1.96316,228299998.0
2007-02-27 03:25:00,1.9632,1.96333,1.96258,1.96277,357899999.0
2007-02-27 03:30:00,1.9628,1.96287,1.96243,1.96247,399399999.0
2007-02-27 03:35:00,1.96254,1.96297,1.96254,1.9627,263800001.0
2007-02-27 03:40:00,1.96278,1.96281,1.96265,1.9627,141900001.0
2007-02-27 03:45:00,1.96274,1.96313,1.96274,1.96298,280300002.0
2007-02-27 03:50:00,1.96304,1.96322,1.96301,1.96307,382500001.0
2007-02-27 03:55:00,1.96312,1.96318,1.96303,1.9631,177699999.0
2007-02-27 04:00:00,1.96311,1.96315,1.96272,1.96289,325000000.0
2007-02-27 04:05:00,1.9629,1.96318,1.96275,1.96318,292799997.0
2007-02-27 04:10:00,1.96308,1.96406,1.963,1.96385,343900000.0
2007-02-27 04:15:00,1.96388,1.96403,1.96372,1.9638,239200001.0
2007-02-27 04:20:00,1.96372,1.96398,1.96349,1.9635,269100000.0
2007-02-27 04:25:00,1.96344,1.96372,1.96344,1.96372,400799999.0
2007-02-27 04:30:00,1.9637,1.96393,1.96367,1.96393,147299999.0
2007-02-27 04:35:00,1.96395,1.96405,1.9638,1.9639,187700003.0
2007-02-27 04:40:00,1.96398,1.96417,1.9639,1.964,253169999.0
2007-02-27 04:45:00,1.964,1.96412,1.96395,1.96408,242599999.0
2007-02-27 04:50:00,1.96408,1.96421,1.96385,1.96402,271999999.0
2007-02-27 04:55:00,1.96394,1.96425,1.96394,1.96421,225700000.0
2007-02-27 05:00:00,1.9643,1.96439,1.96416,1.9642,116200000.0
2007-02-27 05:05:00,1.96428,1.96432,1.964,1.964,125900000.0
2007-02-27 05:10:00,1.96407,1.96411,1.96382,1.96389,201400000.0
2007-02-27 05:15:00,1.96394,1.96415,1.96372,1.96372,219600001.0
2007-02-27 05:20:00,1.96374,1.96382,1.96347,1.96377,257900000.0
2007-02-27 05:25:00,1.96383,1.96401,1.96355,1.9638,320399998.0
2007-02-27 05:30:00,1.9638,1.96395,1.96363,1.96387,273600003.0
2007-02-27 05:35:00,1.96378,1.96394,1.96369,1.96369,134750001.0
2007-02-27 05:40:00,1.96372,1.96386,1.96349,1.9637,383700000.0
2007-02-27 05:45:00,1.9637,1.96384,1.96357,1.96384,274399998.0
2007-02-27 05:50:00,1.96393,1.96406,1.96382,1.96404,255300002.0
2007-02-27 05:55:00,1.96397,1.96405,1.9637,1.9639,349700003.0
2007-02-27 06:00:00,1.96405,1.96416,1.96384,1.96392,345499999.0
2007-02-27 06:05:00,1.96398,1.96401,1.9637,1.96395,266700001.0
2007-02-27 06:10:00,1.96392,1.964,1.96375,1.9638,330299998.0
2007-02-27 06:15:00,1.96377,1.96381,1.96352,1.96356,288850001.0
2007-02-27 06:20:00,1.96356,1.96369,1.96332,1.96334,314499998.0
2007-02-27 06:25:00,1.96341,1.96346,1.9633,1.96346,170800003.0
2007-02-27 06:30:00,1.96341,1.96361,1.9633,1.9634,258100002.0
2007-02-27 06:35:00,1.9635,1.96382,1.96335,1.96382,293499997.0
2007-02-27 06:40:00,1.96377,1.96377,1.96336,1.9634,234600002.0
2007-02-27 06:45:00,1.96342,1.96363,1.96337,1.96338,180599998.0
2007-02-27 06:50:00,1.96344,1.96365,1.96335,1.96358,247999997.0
2007-02-27 06:55:00,1.96361,1.96361,1.96328,1.96328,208399997.0
2007-02-27 07:00:00,1.96347,1.96359,1.96305,1.96345,399700001.0
2007-02-27 07:05:00,1.96339,1.96364,1.96339,1.96359,228199999.0
2007-02-27 07:10:00,1.96362,1.96372,1.96352,1.96372,345200003.0
2007-02-27 07:15:00,1.96365,1.96392,1.96356,1.96385,332400000.0
2007-02-27 07:20:00,1.96375,1.96395,1.96358,1.9638,331200001.0
2007-02-27 07:25:00,1.96379,1.96393,1.96365,1.96388,306100001.0
2007-02-27 07:30:00,1.96383,1.9639,1.96377,1.96385,319599998.0
2007-02-27 07:35:00,1.9639,1.96407,1.96381,1.96388,394399999.0
2007-02-27 07:40:00,1.9638,1.9638,1.96344,1.96356,281600000.0
2007-02-27 07:45:00,1.96355,1.96358,1.96322,1.96343,273700001.0
2007-02-27 07:50:00,1.9635,1.96359,1.9633,1.96347,257920000.0
2007-02-27 07:55:00,1.96341,1.96352,1.96335,1.96345,138900000.0
2007-02-27 08:00:00,1.96323,1.96336,1.96287,1.96325,244499999.0
2007-02-27 08:05:00,1.96327,1.96332,1.96291,1.96305,199600001.0
2007-02-27 08:10:00,1.963,1.96304,1.96266,1.96272,465200002.0
2007-02-27 08:15:00,1.96265,1.963,1.96262,1.96282,339100003.0
2007-02-27 08:20:00,1.96261,1.96261,1.96175,1.96192,285800000.0
2007-02-27 08:25:00,1.9619,1.96215,1.96095,1.96202,304999999.0
2007-02-27 08:30:00,1.96227,1.96242,1.96206,1.96217,268799999.0
2007-02-27 08:35:00,1.96227,1.96234,1.96096,1.96105,150400001.0
2007-02-27 08:40:00,1.96102,1.96207,1.96097,1.96162,427899998.0
2007-02-27 08:45:00,1.96173,1.96184,1.96149,1.96159,224900001.0
2007-02-27 08:50:00,1.96155,1.96192,1.96148,1.96154,477699999.0
2007-02-27 08:55:00,1.96155,1.96195,1.96155,1.96195,305000001.0
2007-02-27 09:00:00,1.96197,1.96221,1.96192,1.96205,342400001.0
2007-02-27 09:05:00,1.96186,1.96186,1.96117,1.96123,421100002.0
2007-02-27 09:10:00,1.96134,1.96172,1.96133,1.96172,292099996.0
2007-02-27 09:15:00,1.9619,1.96213,1.9619,1.96202,197400001.0
2007-02-27 09:20:00,1.96209,1.96263,1.96201,1.96263,269900000.0
2007-02-27 09:25:00,1.96266,1.96312,1.96196,1.96208,389099997.0
2007-02-27 09:30:00,1.96204,1.96208,1.95958,1.95993,359300003.0
2007-02-27 09:35:00,1.95995,1.9603,1.9599,1.96013,250500002.0
2007-02-27 09:40:00,1.95996,1.96011,1.95915,1.9598,339900002.0
2007-02-27 09:45:00,1.9599,1.96069,1.95942,1.9597,377400000.0
2007-02-27 09:50:00,1.95966,1.96029,1.9596,1.9599,347999998.0
2007-02-27 09:55:00,1.95997,1.9604,1.95988,1.96007,253300003.0
2007-02-27 10:00:00,1.96,1.96021,1.95932,1.96015,410799996.0
2007-02-27 10:05:00,1.96016,1.96058,1.95981,1.96058,278300003.0
2007-02-27 10:10:00,1.9608,1.96266,1.9608,1.96251,448999999.0
2007-02-27 10:15:00,1.96253,1.96491,1.96243,1.96431,383899999.0
2007-02-27 10:20:00,1.96419,1.9653,1.96416,1.96468,364900001.0
2007-02-27 10:25:00,1.9648,1.96532,1.96465,1.96504,298800000.0
2007-02-27 10:30:00,1.96508,1.96704,1.96508,1.96696,243799995.0
2007-02-27 10:35:00,1.96682,1.96682,1.96591,1.96599,391900004.0
2007-02-27 10:40:00,1.96602,1.96613,1.96555,1.96613,433800002.0
2007-02-27 10:45:00,1.96631,1.96651,1.96616,1.96616,249599998.0
2007-02-27 10:50:00,1.96606,1.96612,1.96485,1.96552,374600006.0
2007-02-27 10:55:00,1.96552,1.96573,1.96472,1.96498,523800004.0
2007-02-27 11:00:00,1.9651,1.96539,1.96485,1.96485,484800001.0
2007-02-27 11:05:00,1.96485,1.96491,1.96445,1.96478,304000000.0
2007-02-27 11:10:00,1.96483,1.9656,1.96473,1.96552,249999999.0
2007-02-27 11:15:00,1.9654,1.9654,1.96442,1.96442,297799999.0
2007-02-27 11:20:00,1.96431,1.96436,1.96376,1.9643,320399996.0
2007-02-27 11:25:00,1.96418,1.96439,1.96418,1.96435,326699998.0
2007-02-27 11:30:00,1.96425,1.96425,1.96335,1.96393,330749995.0
2007-02-27 11:35:00,1.96381,1.96426,1.96379,1.96411,363600001.0
2007-02-27 11:40:00,1.9641,1.9645,1.9641,1.9645,376900005.0
2007-02-27 11:45:00,1.9645,1.96486,1.96438,1.96486,396099998.0
2007-02-27 11:50:00,1.96487,1.96564,1.96482,1.96555,286699999.0
2007-02-27 11:55:00,1.96565,1.96572,1.96477,1.9648,337000003.0
2007-02-27 12:00:00,1.96465,1.96484,1.96436,1.96479,372799999.0
2007-02-27 12:05:00,1.96489,1.96508,1.96472,1.965,267800002.0
2007-02-27 12:10:00,1.96503,1.96511,1.96465,1.9647,202200001.0
2007-02-27 12:15:00,1.96476,1.96533,1.96474,1.96525,283100002.0
2007-02-27 12:20:00,1.96537,1.96558,1.96526,1.96546,461899999.0
2007-02-27 12:25:00,1.9654,1.96572,1.96525,1.96562,340799999.0
2007-02-27 12:30:00,1.96557,1.96582,1.96538,1.96538,384500004.0
2007-02-27 12:35:00,1.96542,1.96549,1.96475,1.96475,280600001.0
2007-02-27 12:40:00,1.96473,1.96498,1.96449,1.96489,277700001.0
2007-02-27 12:45:00,1.9649,1.96497,1.96448,1.96448,343999997.0
2007-02-27 12:50:00,1.96435,1.96436,1.96333,1.96341,491400000.0
2007-02-27 12:55:00,1.96366,1.96393,1.96361,1.96377,325200004.0
2007-02-27 13:00:00,1.96396,1.96441,1.96389,1.9641,360599999.0
2007-02-27 13:05:00,1.964,1.96405,1.96317,1.96348,370400001.0
2007-02-27 13:10:00,1.9634,1.96357,1.96315,1.96347,323399996.0
2007-02-27 13:15:00,1.96341,1.96342,1.9631,1.96335,354800002.0
2007-02-27 13:20:00,1.96333,1.96374,1.96315,1.96368,352400001.0
2007-02-27 13:25:00,1.96367,1.9637,1.96297,1.96328,322200000.0
2007-02-27 13:30:00,1.96313,1.96367,1.96289,1.96367,422199996.0
2007-02-27 13:35:00,1.96366,1.96373,1.9635,1.9636,284400003.0
2007-02-27 13:40:00,1.9636,1.96374,1.96319,1.96372,353900001.0
2007-02-27 13:45:00,1.96365,1.96371,1.96314,1.96333,287300000.0
2007-02-27 13:50:00,1.96342,1.96426,1.96342,1.96426,210400002.0
2007-02-27 13:55:00,1.96434,1.96459,1.96434,1.96452,148199998.0
2007-02-27 14:00:00,1.96456,1.9647,1.96435,1.96465,251599999.0
2007-02-27 14:05:00,1.9646,1.9651,1.9646,1.96488,243300000.0
2007-02-27 14:10:00,1.96492,1.965,1.96475,1.96476,377500000.0
2007-02-27 14:15:00,1.96462,1.96477,1.96439,1.96443,274400001.0
2007-02-27 14:20:00,1.96431,1.96431,1.96377,1.96393,327599999.0
2007-02-27 14:25:00,1.96395,1.96403,1.96362,1.9637,308399998.0
2007-02-27 14:30:00,1.96379,1.96391,1.96343,1.9636,419699997.0
2007-02-27 14:35:00,1.96372,1.96398,1.96352,1.96359,287599999.0
2007-02-27 14:40:00,1.96356,1.96374,1.96335,1.96355,322870000.0
2007-02-27 14:45:00,1.96357,1.96369,1.96336,1.96348,297900000.0
2007-02-27 14:50:00,1.96344,1.9639,1.9633,1.9637,340600004.0
2007-02-27 14:55:00,1.96362,1.96383,1.96261,1.96359,376100000.0
2007-02-27 15:00:00,1.96365,1.96438,1.96357,1.96435,243249999.0
2007-02-27 15:05:00,1.96418,1.9644,1.96397,1.96414,274700002.0
2007-02-27 15:10:00,1.96413,1.96413,1.96346,1.9636,347400001.0
2007-02-27 15:15:00,1.96354,1.96387,1.96351,1.96386,356600003.0
2007-02-27 15:20:00,1.96388,1.96412,1.96358,1.96409,386900002.0
2007-02-27 15:25:00,1.96409,1.96416,1.96381,1.96386,293699999.0
2007-02-27 15:30:00,1.96393,1.96573,1.96393,1.96465,337499998.0
2007-02-27 15:35:00,1.96453,1.96483,1.96408,1.96472,312699998.0
2007-02-27 15:40:00,1.96468,1.96501,1.96458,1.965,400800005.0
2007-02-27 15:45:00,1.96521,1.96588,1.96508,1.96513,347499997.0
2007-02-27 15:50:00,1.96514,1.96549,1.9648,1.9653,291900001.0
2007-02-27 15:55:00,1.96526,1.96607,1.96523,1.96559,283700000.0
2007-02-27 16:00:00,1.96567,1.96575,1.96505,1.96543,286099999.0
2007-02-27 16:05:00,1.96511,1.96511,1.96435,1.96435,325999998.0
2007-02-27 16:10:00,1.96436,1.96474,1.96426,1.96426,269099998.0
2007-02-27 16:15:00,1.96432,1.96464,1.96429,1.96453,371599995.0
2007-02-27 16:20:00,1.96441,1.9647,1.96408,1.9647,256699998.0
2007-02-27 16:25:00,1.96465,1.96504,1.96449,1.96464,281399999.0
2007-02-27 16:30:00,1.96451,1.965,1.96447,1.965,281500000.0
2007-02-27 16:35:00,1.96506,1.96517,1.9646,1.96474,331099999.0
2007-02-27 16:40:00,1.96479,1.96645,1.96479,1.96645,219600000.0
2007-02-27 16:45:00,1.96654,1.96684,1.96598,1.96636,326499997.0
2007-02-27 16:50:00,1.96644,1.96644,1.96574,1.96574,341746993.0
2007-02-27 16:55:00,1.9657,1.96621,1.96556,1.96556,411899995.0
2007-02-27 17:00:00,1.96532,1.96532,1.96279,1.96421,495599997.0
2007-02-27 17:05:00,1.96407,1.96407,1.96272,1.96272,376999997.0
2007-02-27 17:10:00,1.96261,1.96322,1.96217,1.96292,377199999.0
2007-02-27 17:15:00,1.96286,1.96375,1.96286,1.96334,273300001.0
2007-02-27 17:20:00,1.96329,1.96361,1.96314,1.96361,359599998.0
2007-02-27 17:25:00,1.96382,1.96403,1.96347,1.96403,305700001.0
2007-02-27 17:30:00,1.96407,1.96461,1.96382,1.96433,320100001.0
2007-02-27 17:35:00,1.96438,1.96498,1.96434,1.96475,410399998.0
2007-02-27 17:40:00,1.96468,1.96498,1.96451,1.96478,323799999.0
2007-02-27 17:45:00,1.96472,1.96472,1.96442,1.96472,253300000.0
2007-02-27 17:50:00,1.9648,1.96559,1.96474,1.96535,370500003.0
2007-02-27 17:55:00,1.96541,1.96572,1.96531,1.96539,253300001.0
2007-02-27 18:00:00,1.96536,1.96569,1.96515,1.9653,4324250008.0
2007-02-27 18:05:00,1.96523,1.96526,1.96474,1.9652,5209399990.0
2007-02-27 18:10:00,1.96523,1.96548,1.96472,1.9648,2914170010.0
2007-02-27 18:15:00,1.96499,1.96533,1.9649,1.96524,3166640005.0
2007-02-27 18:20:00,1.96529,1.96533,1.96487,1.96499,3497099993.0
2007-02-27 18:25:00,1.96493,1.96522,1.96476,1.96522,3250400005.0
2007-02-27 18:30:00,1.96535,1.96595,1.9652,1.96565,3011500004.0
2007-02-27 18:35:00,1.96556,1.96582,1.96553,1.96572,1019000006.0
2007-02-27 18:40:00,1.96569,1.96576,1.96538,1.9655,1446599996.0
2007-02-27 18:45:00,1.96547,1.96583,1.96542,1.96565,934499999.0
2007-02-27 18:50:00,1.96569,1.96627,1.9656,1.96587,1600600000.0
2007-02-27 18:55:00,1.96587,1.96613,1.96563,1.96578,2185599994.0
2007-02-27 19:00:00,1.96579,1.96645,1.96579,1.96615,1608250004.0
2007-02-27 19:05:00,1.96615,1.96621,1.9658,1.96595,1980799998.0
2007-02-27 19:10:00,1.96595,1.96713,1.96595,1.96697,1375149998.0
2007-02-27 19:15:00,1.967,1.96718,1.96617,1.96671,1349269997.0
2007-02-27 19:20:00,1.96675,1.96687,1.96612,1.96681,1284899996.0
2007-02-27 19:25:00,1.96675,1.96679,1.96618,1.96637,1702399999.0
2007-02-27 19:30:00,1.96636,1.96675,1.96635,1.96635,1640600002.0
2007-02-27 19:35:00,1.96628,1.96639,1.9658,1.96592,1267670005.0
2007-02-27 19:40:00,1.96591,1.96594,1.96487,1.9654,1599500003.0
2007-02-27 19:45:00,1.96545,1.96586,1.96536,1.96578,1027849994.0
2007-02-27 19:50:00,1.96569,1.96573,1.96539,1.96549,991650001.0
2007-02-27 19:55:00,1.96541,1.96548,1.96512,1.96524,1398100003.0
2007-02-27 20:00:00,1.96518,1.9654,1.96495,1.96536,740999998.0
2007-02-27 20:05:00,1.96536,1.96551,1.96518,1.96535,1049120007.0
2007-02-27 20:10:00,1.9654,1.96562,1.96533,1.96555,1217899998.0
2007-02-27 20:15:00,1.96555,1.96575,1.96552,1.96557,902499998.0
2007-02-27 20:20:00,1.96554,1.96574,1.96527,1.96533,974499998.0
2007-02-27 20:25:00,1.9654,1.96555,1.9652,1.9653,1784099996.0
2007-02-27 20:30:00,1.96527,1.96537,1.96449,1.96455,2337850004.0
2007-02-27 20:35:00,1.96459,1.9649,1.96459,1.96478,884350000.0
2007-02-27 20:40:00,1.96472,1.96474,1.96423,1.96435,949849999.0
2007-02-27 20:45:00,1.96434,1.96455,1.96424,1.96455,808699999.0
2007-02-27 20:50:00,1.96447,1.96481,1.96434,1.9645,2170599999.0
2007-02-27 20:55:00,1.9645,1.96453,1.96372,1.96384,2145349997.0
2007-02-27 21:00:00,1.96392,1.96402,1.96373,1.96397,1295599999.0
2007-02-27 21:05:00,1.96397,1.96411,1.96388,1.96398,751199996.0
2007-02-27 21:10:00,1.96405,1.96457,1.96401,1.9645,954299997.0
2007-02-27 21:15:00,1.9645,1.9645,1.9636,1.96367,655799999.0
2007-02-27 21:20:00,1.96361,1.96361,1.9629,1.9629,735299999.0
2007-02-27 21:25:00,1.96292,1.96365,1.96278,1.96365,672700000.0
2007-02-27 21:30:00,1.96365,1.96416,1.96365,1.96403,816270001.0
2007-02-27 21:35:00,1.96415,1.96501,1.96415,1.96501,498449993.0
2007-02-27 21:40:00,1.96509,1.96537,1.96487,1.96487,641400002.0
2007-02-27 21:45:00,1.96479,1.96491,1.96458,1.96468,562200001.0
2007-02-27 21:50:00,1.96461,1.96461,1.96328,1.96329,387150002.0
2007-02-27 21:55:00,1.96329,1.96329,1.96276,1.96291,912899999.0
2007-02-27 22:00:00,1.96299,1.96328,1.96265,1.96286,766399998.0
2007-02-27 22:05:00,1.9629,1.96339,1.96268,1.9631,317799996.0
2007-02-27 22:10:00,1.96282,1.96282,1.96072,1.9609,443399996.0
2007-02-27 22:15:00,1.96095,1.96221,1.96083,1.96221,716600007.0
2007-02-27 22:20:00,1.96215,1.96215,1.96019,1.96019,588900000.0
2007-02-27 22:25:00,1.96031,1.96152,1.96024,1.96152,529999996.0
2007-02-27 22:30:00,1.96154,1.96173,1.96091,1.96108,706650002.0
2007-02-27 22:35:00,1.96117,1.96147,1.96111,1.96136,428200002.0
2007-02-27 22:40:00,1.96142,1.96216,1.96135,1.96155,427169999.0
2007-02-27 22:45:00,1.96154,1.96169,1.96102,1.96122,268700000.0
2007-02-27 22:50:00,1.96125,1.9615,1.96107,1.96132,317199999.0
2007-02-27 22:55:00,1.96137,1.96168,1.96092,1.96104,321799995.0
2007-02-27 23:00:00,1.96106,1.96166,1.96098,1.96164,130999999.0
2007-02-27 23:05:00,1.96149,1.96161,1.96123,1.9613,295599998.0
2007-02-27 23:10:00,1.96123,1.96143,1.96094,1.96143,256500002.0
2007-02-27 23:15:00,1.96134,1.96134,1.96084,1.96089,300300001.0
2007-02-27 23:20:00,1.96092,1.96103,1.96028,1.96067,296999999.0
2007-02-27 23:25:00,1.9606,1.96086,1.96038,1.96054,386200001.0
2007-02-27 23:30:00,1.96061,1.96124,1.96061,1.96119,198849999.0
2007-02-27 23:35:00,1.96122,1.96172,1.96122,1.96159,299799996.0
2007-02-27 23:40:00,1.9615,1.96197,1.9613,1.96193,206300001.0
2007-02-27 23:45:00,1.96192,1.96209,1.96167,1.96178,300599999.0
2007-02-27 23:50:00,1.9618,1.96185,1.9614,1.96177,266399999.0
2007-02-27 23:55:00,1.96169,1.96192,1.96152,1.96182,280800000.0
2007-02-28 00:00:00,1.9618,1.96199,1.96176,1.96182,201800001.0
2007-02-28 00:05:00,1.96185,1.96205,1.96183,1.96195,267100000.0
2007-02-28 00:10:00,1.962,1.96206,1.96173,1.96186,264999995.0
2007-02-28 00:15:00,1.9618,1.96192,1.96157,1.96167,174100002.0
2007-02-28 00:20:00,1.96191,1.96204,1.96175,1.96188,218199997.0
2007-02-28 00:25:00,1.96176,1.96203,1.9617,1.96194,285300001.0
2007-02-28 00:30:00,1.96194,1.96237,1.96183,1.96222,195700001.0
2007-02-28 00:35:00,1.96219,1.96235,1.96199,1.9623,287899999.0
2007-02-28 00:40:00,1.96225,1.96225,1.96197,1.96217,200600000.0
2007-02-28 00:45:00,1.96227,1.96312,1.96215,1.9629,355899998.0
2007-02-28 00:50:00,1.9629,1.96312,1.9628,1.96288,360400002.0
2007-02-28 00:55:00,1.9629,1.96413,1.96285,1.964,330899999.0
2007-02-28 01:00:00,1.96403,1.96411,1.96338,1.96338,325200001.0
2007-02-28 01:05:00,1.96346,1.96346,1.96268,1.96274,269500000.0
2007-02-28 01:10:00,1.96275,1.96277,1.9624,1.9624,235599998.0
2007-02-28 01:15:00,1.96229,1.9626,1.96215,1.96219,267800001.0
2007-02-28 01:20:00,1.9625,1.96276,1.96244,1.96259,202799997.0
2007-02-28 01:25:00,1.96265,1.9628,1.9623,1.96257,419600001.0
2007-02-28 01:30:00,1.96276,1.96278,1.96257,1.96269,191399999.0
2007-02-28 01:35:00,1.96258,1.9626,1.96242,1.96242,211300001.0
2007-02-28 01:40:00,1.96229,1.96233,1.96197,1.96198,230299997.0
2007-02-28 01:45:00,1.96202,1.96202,1.96155,1.96166,191500000.0
2007-02-28 01:50:00,1.96179,1.96211,1.96179,1.96208,219799998.0
2007-02-28 01:55:00,1.9622,1.96241,1.96209,1.96232,267700001.0
2007-02-28 02:00:00,1.96234,1.96255,1.96234,1.9625,237400000.0
2007-02-28 02:05:00,1.96249,1.96259,1.96218,1.96233,234499999.0
2007-02-28 02:10:00,1.9623,1.96265,1.96221,1.9626,336899999.0
2007-02-28 02:15:00,1.96262,1.96265,1.96209,1.96222,322500000.0
2007-02-28 02:20:00,1.96213,1.96253,1.96211,1.9624,436300001.0
2007-02-28 02:25:00,1.96233,1.96253,1.96214,1.96251,252399998.0
2007-02-28 02:30:00,1.96247,1.96396,1.96247,1.96341,282700001.0
2007-02-28 02:35:00,1.9634,1.96361,1.96334,1.96358,237600000.0
2007-02-28 02:40:00,1.96345,1.9635,1.96322,1.96342,264600000.0
2007-02-28 02:45:00,1.96333,1.96353,1.96325,1.96348,272200000.0
2007-02-28 02:50:00,1.96343,1.96349,1.96243,1.96253,290799998.0
2007-02-28 02:55:00,1.96259,1.96344,1.96232,1.96232,329750000.0
2007-02-28 03:00:00,1.96231,1.96243,1.96215,1.96223,396600000.0
2007-02-28 03:05:00,1.9622,1.96278,1.9622,1.96234,267499999.0
2007-02-28 03:10:00,1.96232,1.96244,1.96165,1.96177,271699998.0
2007-02-28 03:15:00,1.96203,1.96238,1.96172,1.96184,269899999.0
2007-02-28 03:20:00,1.96195,1.96247,1.9619,1.96233,175300000.0
2007-02-28 03:25:00,1.96242,1.96287,1.96237,1.9628,330900000.0
2007-02-28 03:30:00,1.96287,1.96287,1.96252,1.96255,241300002.0
2007-02-28 03:35:00,1.96257,1.96267,1.96243,1.96243,257300003.0
2007-02-28 03:40:00,1.96239,1.96277,1.96237,1.96265,269099998.0
2007-02-28 03:45:00,1.96268,1.96297,1.96251,1.96272,293199995.0
2007-02-28 03:50:00,1.96272,1.96289,1.96263,1.96264,291899999.0
2007-02-28 03:55:00,1.96262,1.96279,1.96254,1.96276,237800000.0
2007-02-28 04:00:00,1.96275,1.96275,1.96251,1.96251,246369997.0
2007-02-28 04:05:00,1.96247,1.96265,1.96247,1.9625,272100002.0
2007-02-28 04:10:00,1.96245,1.96262,1.96238,1.96248,311399999.0
2007-02-28 04:15:00,1.96258,1.96314,1.9625,1.96302,328500002.0
2007-02-28 04:20:00,1.96297,1.96315,1.96296,1.9631,202000001.0
2007-02-28 04:25:00,1.9631,1.96365,1.9631,1.96345,230600002.0
2007-02-28 04:30:00,1.96342,1.96351,1.9631,1.9632,160600001.0
2007-02-28 04:35:00,1.96314,1.9636,1.96313,1.9636,244499999.0
2007-02-28 04:40:00,1.96354,1.96367,1.96342,1.96353,205899998.0
2007-02-28 04:45:00,1.96358,1.96388,1.96352,1.9638,267899999.0
2007-02-28 04:50:00,1.96382,1.96382,1.96352,1.96371,211899997.0
2007-02-28 04:55:00,1.96378,1.96383,1.96336,1.96346,387000005.0
2007-02-28 05:00:00,1.96348,1.96358,1.96334,1.96334,147600001.0
2007-02-28 05:05:00,1.96332,1.96332,1.96267,1.96277,214600000.0
2007-02-28 05:10:00,1.96284,1.96302,1.96282,1.96288,167999999.0
2007-02-28 05:15:00,1.96293,1.96309,1.96268,1.96295,318699996.0
2007-02-28 05:20:00,1.96287,1.96295,1.9628,1.96288,181200000.0
2007-02-28 05:25:00,1.96291,1.96348,1.96291,1.96329,208800002.0
2007-02-28 05:30:00,1.96334,1.96366,1.96306,1.96344,258499999.0
2007-02-28 05:35:00,1.96344,1.96355,1.96282,1.96283,171099999.0
2007-02-28 05:40:00,1.96297,1.96302,1.96288,1.96288,337800000.0
2007-02-28 05:45:00,1.96297,1.96301,1.96275,1.96279,197300000.0
2007-02-28 05:50:00,1.96275,1.96294,1.96269,1.96282,297000001.0
2007-02-28 05:55:00,1.96276,1.96305,1.96274,1.963,319400003.0
2007-02-28 06:00:00,1.96305,1.96342,1.96293,1.96329,174600003.0
2007-02-28 06:05:00,1.96329,1.9634,1.96319,1.96335,215500001.0
2007-02-28 06:10:00,1.96335,1.96372,1.9633,1.96355,313400000.0
2007-02-28 06:15:00,1.96358,1.96358,1.96301,1.9633,266900001.0
2007-02-28 06:20:00,1.96332,1.96342,1.96318,1.96323,407900004.0
2007-02-28 06:25:00,1.96331,1.96369,1.96322,1.96367,241599999.0
2007-02-28 06:30:00,1.96361,1.96386,1.9636,1.96382,249900000.0
2007-02-28 06:35:00,1.96383,1.96393,1.96372,1.96377,190999999.0
2007-02-28 06:40:00,1.96374,1.96382,1.96314,1.9632,273900001.0
2007-02-28 06:45:00,1.96327,1.96334,1.96304,1.96309,272700000.0
2007-02-28 06:50:00,1.96299,1.96316,1.96283,1.96315,241699996.0
2007-02-28 06:55:00,1.96313,1.96357,1.96312,1.96342,146599999.0
2007-02-28 07:00:00,1.96353,1.96353,1.96331,1.96346,313300000.0
2007-02-28 07:05:00,1.96349,1.96358,1.96305,1.9632,218499998.0
2007-02-28 07:10:00,1.96323,1.96357,1.96315,1.9634,383600000.0
2007-02-28 07:15:00,1.96345,1.96346,1.96318,1.96318,192699999.0
2007-02-28 07:20:00,1.96316,1.96345,1.96306,1.9634,277799999.0
2007-02-28 07:25:00,1.9633,1.9633,1.96259,1.96281,217499999.0
2007-02-28 07:30:00,1.96293,1.96293,1.96255,1.96266,263799998.0
2007-02-28 07:35:00,1.9624,1.96272,1.96232,1.96233,232600000.0
2007-02-28 07:40:00,1.96222,1.96222,1.96194,1.96206,442099995.0
2007-02-28 07:45:00,1.96203,1.96203,1.9612,1.96137,343200000.0
2007-02-28 07:50:00,1.96138,1.96233,1.96138,1.96233,203600001.0
2007-02-28 07:55:00,1.96245,1.96304,1.96186,1.96187,273899997.0
2007-02-28 08:00:00,1.96169,1.96226,1.96146,1.96216,410799997.0
2007-02-28 08:05:00,1.96215,1.9623,1.96195,1.96217,217269999.0
2007-02-28 08:10:00,1.96206,1.96229,1.96152,1.96199,366599994.0
2007-02-28 08:15:00,1.96202,1.96316,1.96163,1.96316,314300000.0
2007-02-28 08:20:00,1.96321,1.96321,1.96168,1.96168,221100002.0
2007-02-28 08:25:00,1.96152,1.96203,1.96138,1.96186,362399998.0
2007-02-28 08:30:00,1.96205,1.96253,1.96197,1.96248,260700001.0
2007-02-28 08:35:00,1.96252,1.96252,1.96188,1.96213,215500001.0
2007-02-28 08:40:00,1.96207,1.96211,1.96158,1.96158,285400002.0
2007-02-28 08:45:00,1.9616,1.96173,1.96144,1.96161,308099999.0
2007-02-28 08:50:00,1.96153,1.96182,1.96153,1.96165,127700001.0
2007-02-28 08:55:00,1.96164,1.96178,1.96152,1.96176,251899998.0
2007-02-28 09:00:00,1.96174,1.96174,1.96109,1.96109,320199997.0
2007-02-28 09:05:00,1.96128,1.96135,1.95776,1.95882,330000004.0
2007-02-28 09:10:00,1.95895,1.95904,1.95625,1.9572,254900000.0
2007-02-28 09:15:00,1.95724,1.95734,1.95655,1.95672,363000001.0
2007-02-28 09:20:00,1.95694,1.95851,1.95692,1.95851,239100000.0
2007-02-28 09:25:00,1.95843,1.95867,1.95724,1.95777,268450000.0
2007-02-28 09:30:00,1.95775,1.95896,1.95775,1.95896,426969998.0
2007-02-28 09:35:00,1.95905,1.95914,1.9583,1.95872,422100002.0
2007-02-28 09:40:00,1.9588,1.95884,1.95832,1.95843,317100005.0
2007-02-28 09:45:00,1.9584,1.96025,1.95837,1.95979,309999999.0
2007-02-28 09:50:00,1.95973,1.95992,1.95939,1.95984,386500001.0
2007-02-28 09:55:00,1.95961,1.95973,1.9588,1.95887,297100004.0
2007-02-28 10:00:00,1.95881,1.95888,1.95824,1.95848,343000001.0
2007-02-28 10:05:00,1.95858,1.95933,1.95858,1.95885,238900000.0
2007-02-28 10:10:00,1.95881,1.95894,1.95833,1.95847,191799999.0
2007-02-28 10:15:00,1.95848,1.95848,1.95739,1.95771,309699999.0
2007-02-28 10:20:00,1.95768,1.9578,1.95498,1.95599,366899995.0
2007-02-28 10:25:00,1.95581,1.95598,1.95528,1.95533,345499995.0
2007-02-28 10:30:00,1.95536,1.95539,1.95367,1.95494,217000000.0
2007-02-28 10:35:00,1.95488,1.95498,1.95313,1.95367,287000000.0
2007-02-28 10:40:00,1.95386,1.95519,1.95386,1.95511,382200002.0
2007-02-28 10:45:00,1.95522,1.95543,1.95364,1.95384,417499998.0
2007-02-28 10:50:00,1.95397,1.95444,1.95363,1.95396,320600001.0
2007-02-28 10:55:00,1.9539,1.95491,1.95369,1.95491,349199998.0
2007-02-28 11:00:00,1.95495,1.95506,1.95415,1.95443,344799999.0
2007-02-28 11:05:00,1.95434,1.95521,1.95408,1.95501,394249996.0
2007-02-28 11:10:00,1.95498,1.95512,1.95417,1.95417,321700001.0
2007-02-28 11:15:00,1.95388,1.95419,1.95298,1.95299,335999997.0
2007-02-28 11:20:00,1.95265,1.95348,1.95194,1.95348,305399998.0
2007-02-28 11:25:00,1.95348,1.95464,1.95348,1.95435,381399997.0
2007-02-28 11:30:00,1.95437,1.95519,1.95423,1.95519,296249999.0
2007-02-28 11:35:00,1.95532,1.95631,1.95455,1.95498,436499999.0
2007-02-28 11:40:00,1.95489,1.95593,1.95462,1.95537,341499999.0
2007-02-28 11:45:00,1.95527,1.95593,1.95514,1.95577,463499999.0
2007-02-28 11:50:00,1.95564,1.95585,1.95527,1.95543,411849999.0
2007-02-28 11:55:00,1.95547,1.95551,1.95423,1.9545,329999998.0
2007-02-28 12:00:00,1.95455,1.95456,1.95335,1.95339,333600003.0
2007-02-28 12:05:00,1.95353,1.95409,1.95344,1.95409,289199999.0
2007-02-28 12:10:00,1.95435,1.95461,1.95423,1.95448,167100000.0
2007-02-28 12:15:00,1.95449,1.95468,1.95438,1.95453,228200001.0
2007-02-28 12:20:00,1.9546,1.95474,1.95413,1.95473,276800001.0
2007-02-28 12:25:00,1.95487,1.9552,1.95487,1.95518,295000004.0
2007-02-28 12:30:00,1.95532,1.95596,1.95483,1.95526,379500000.0
2007-02-28 12:35:00,1.95543,1.95574,1.95539,1.95559,314099998.0
2007-02-28 12:40:00,1.95569,1.95581,1.95509,1.95516,337500001.0
2007-02-28 12:45:00,1.9553,1.95544,1.95489,1.9551,339400000.0
2007-02-28 12:50:00,1.95508,1.95531,1.95475,1.95528,403600001.0
2007-02-28 12:55:00,1.95555,1.95639,1.95555,1.95624,252599998.0
2007-02-28 13:00:00,1.95623,1.95853,1.95621,1.95837,359600001.0
2007-02-28 13:05:00,1.9582,1.95848,1.95757,1.9576,330600002.0
2007-02-28 13:10:00,1.95745,1.95767,1.95734,1.95762,278700001.0
2007-02-28 13:15:00,1.95758,1.95774,1.95731,1.9574,284000000.0
2007-02-28 13:20:00,1.95731,1.95757,1.95675,1.95698,266600003.0
2007-02-28 13:25:00,1.95705,1.95747,1.95679,1.9573,361900004.0
2007-02-28 13:30:00,1.9573,1.95775,1.9573,1.95748,353700005.0
2007-02-28 13:35:00,1.95753,1.95786,1.95727,1.95735,464600000.0
2007-02-28 13:40:00,1.95727,1.95736,1.95694,1.95721,484599998.0
2007-02-28 13:45:00,1.95718,1.95722,1.95662,1.95676,370100002.0
2007-02-28 13:50:00,1.95672,1.95697,1.95658,1.95659,365399997.0
2007-02-28 13:55:00,1.95653,1.95692,1.95653,1.95661,305900000.0
2007-02-28 14:00:00,1.95655,1.95655,1.95632,1.95646,210100000.0
2007-02-28 14:05:00,1.95632,1.95731,1.95613,1.95714,391299996.0
2007-02-28 14:10:00,1.95733,1.95858,1.95725,1.9584,355300000.0
2007-02-28 14:15:00,1.9583,1.95855,1.95803,1.95834,317999999.0
2007-02-28 14:20:00,1.95813,1.9585,1.95783,1.95843,368600003.0
2007-02-28 14:25:00,1.9585,1.95871,1.95831,1.95846,282600001.0
2007-02-28 14:30:00,1.9586,1.95867,1.95808,1.95817,273899998.0
2007-02-28 14:35:00,1.95813,1.95849,1.95808,1.9582,323500000.0
2007-02-28 14:40:00,1.95825,1.95867,1.95812,1.95847,230600001.0
2007-02-28 14:45:00,1.9585,1.95908,1.95848,1.95887,387999999.0
2007-02-28 14:50:00,1.95887,1.95917,1.95879,1.95909,315100000.0
2007-02-28 14:55:00,1.95909,1.9593,1.95892,1.95919,306570004.0
2007-02-28 15:00:00,1.95923,1.95941,1.95905,1.95939,378399997.0
2007-02-28 15:05:00,1.95973,1.962,1.95973,1.96132,425370002.0
2007-02-28 15:10:00,1.9613,1.96135,1.96088,1.96104,332800000.0
2007-02-28 15:15:00,1.96099,1.96104,1.96052,1.96071,385000003.0
2007-02-28 15:20:00,1.96076,1.96123,1.96068,1.96107,231400001.0
2007-02-28 15:25:00,1.9612,1.96121,1.96064,1.96095,405969998.0
2007-02-28 15:30:00,1.9613,1.96154,1.95993,1.96077,355097000.0
2007-02-28 15:35:00,1.96134,1.96352,1.96134,1.96292,337999999.0
2007-02-28 15:40:00,1.96282,1.96299,1.96198,1.96234,372599997.0
2007-02-28 15:45:00,1.9625,1.96315,1.96225,1.96315,421099996.0
2007-02-28 15:50:00,1.96318,1.96339,1.96227,1.9624,254300000.0
2007-02-28 15:55:00,1.96248,1.96249,1.96178,1.96178,309769999.0
2007-02-28 16:00:00,1.96172,1.96206,1.96151,1.96174,354500001.0
2007-02-28 16:05:00,1.96166,1.96166,1.96109,1.96152,284249999.0
2007-02-28 16:10:00,1.96147,1.96155,1.96096,1.96099,402600000.0
2007-02-28 16:15:00,1.96099,1.961,1.96052,1.9606,470899994.0
2007-02-28 16:20:00,1.96058,1.96089,1.96048,1.9607,274300000.0
2007-02-28 16:25:00,1.96064,1.96078,1.96037,1.96054,265900000.0
2007-02-28 16:30:00,1.96045,1.96067,1.96042,1.96046,305499997.0
2007-02-28 16:35:00,1.96048,1.96048,1.9582,1.9586,328999999.0
2007-02-28 16:40:00,1.95853,1.96007,1.95843,1.96007,450650005.0
2007-02-28 16:45:00,1.9599,1.96026,1.95913,1.95913,361299999.0
2007-02-28 16:50:00,1.9591,1.95933,1.95854,1.95906,302600001.0
2007-02-28 16:55:00,1.959,1.95962,1.95882,1.95912,302999998.0
2007-02-28 17:00:00,1.95908,1.96026,1.95908,1.95964,296799999.0
2007-02-28 17:05:00,1.95958,1.95999,1.95894,1.95913,382846992.0
2007-02-28 17:10:00,1.95909,1.95948,1.9589,1.95904,276699999.0
2007-02-28 17:15:00,1.959,1.95998,1.959,1.95948,307800000.0
2007-02-28 17:20:00,1.95914,1.95929,1.95897,1.95923,409800003.0
2007-02-28 17:25:00,1.95928,1.95933,1.95829,1.95848,183599999.0
2007-02-28 17:30:00,1.95864,1.95875,1.95703,1.95767,236000000.0
2007-02-28 17:35:00,1.95757,1.95899,1.95753,1.95893,333200004.0
2007-02-28 17:40:00,1.95892,1.95952,1.9586,1.95867,358599997.0
2007-02-28 17:45:00,1.95889,1.95907,1.95803,1.95892,314100002.0
2007-02-28 17:50:00,1.95875,1.95897,1.95842,1.95895,285000001.0
2007-02-28 17:55:00,1.95907,1.95957,1.95867,1.95957,272199998.0
2007-02-28 18:00:00,1.95962,1.95963,1.95919,1.95938,4093350007.0
2007-02-28 18:05:00,1.95943,1.96075,1.95943,1.95995,4933570000.0
2007-02-28 18:10:00,1.9599,1.96045,1.9599,1.9603,3139870006.0
2007-02-28 18:15:00,1.96035,1.9605,1.9597,1.96014,3262897003.0
2007-02-28 18:20:00,1.96026,1.96078,1.95999,1.96055,3695969998.0
2007-02-28 18:25:00,1.96051,1.96069,1.95967,1.96001,3149299987.0
2007-02-28 18:30:00,1.9601,1.96066,1.95914,1.95925,2664750004.0
2007-02-28 18:35:00,1.95925,1.9595,1.95904,1.95923,994899997.0
2007-02-28 18:40:00,1.95928,1.95989,1.95928,1.9596,1469900001.0
2007-02-28 18:45:00,1.95958,1.96095,1.95926,1.96087,1074299998.0
2007-02-28 18:50:00,1.96101,1.96157,1.96101,1.96108,1843399999.0
2007-02-28 18:55:00,1.96111,1.96153,1.96095,1.96095,2180220002.0
2007-02-28 19:00:00,1.96095,1.96144,1.9605,1.96055,1480300000.0
2007-02-28 19:05:00,1.96057,1.96069,1.95993,1.96001,2016399995.0
2007-02-28 19:10:00,1.95994,1.96054,1.95964,1.96046,1430699996.0
2007-02-28 19:15:00,1.96049,1.96111,1.96038,1.96111,1306346993.0
2007-02-28 19:20:00,1.96131,1.96147,1.96029,1.96055,1561799993.0
2007-02-28 19:25:00,1.96061,1.96119,1.96051,1.96082,1417699998.0
2007-02-28 19:30:00,1.96086,1.96155,1.96086,1.96126,1808899991.0
2007-02-28 19:35:00,1.96126,1.96146,1.96083,1.96102,1302049997.0
2007-02-28 19:40:00,1.96105,1.96112,1.96074,1.961,1512299995.0
2007-02-28 19:45:00,1.96101,1.96118,1.96097,1.96115,1217399999.0
2007-02-28 19:50:00,1.96115,1.96165,1.96104,1.96152,956900003.0
2007-02-28 19:55:00,1.96141,1.96153,1.96131,1.96143,1353899995.0
2007-02-28 20:00:00,1.96134,1.96134,1.96035,1.96087,927700000.0
2007-02-28 20:05:00,1.96085,1.96109,1.96085,1.96097,983199994.0
2007-02-28 20:10:00,1.96097,1.96162,1.96097,1.96149,975700000.0
2007-02-28 20:15:00,1.96148,1.96158,1.96134,1.9614,930199995.0
2007-02-28 20:20:00,1.96137,1.96152,1.96133,1.96146,1001950001.0
2007-02-28 20:25:00,1.96144,1.9615,1.96122,1.9614,1685099990.0
2007-02-28 20:30:00,1.96139,1.96148,1.96115,1.9613,2664250005.0
2007-02-28 20:35:00,1.96133,1.96157,1.96126,1.96148,959599997.0
2007-02-28 20:40:00,1.96152,1.96181,1.96134,1.96175,996970000.0
2007-02-28 20:45:00,1.96175,1.96179,1.96157,1.96165,1031250002.0
2007-02-28 20:50:00,1.96161,1.96164,1.96135,1.9616,1832299999.0
2007-02-28 20:55:00,1.96169,1.96227,1.96112,1.96208,2152199998.0
2007-02-28 21:00:00,1.96209,1.96227,1.96203,1.96212,1518970003.0
2007-02-28 21:05:00,1.96211,1.96223,1.96188,1.96195,687000000.0
2007-02-28 21:10:00,1.962,1.96205,1.96188,1.96195,680100001.0
2007-02-28 21:15:00,1.96202,1.96225,1.96164,1.96189,561849998.0
2007-02-28 21:20:00,1.96214,1.96245,1.96202,1.96245,845300000.0
2007-02-28 21:25:00,1.96245,1.96302,1.9622,1.96298,605369996.0
2007-02-28 21:30:00,1.96297,1.96339,1.96293,1.96335,714200003.0
2007-02-28 21:35:00,1.96347,1.96383,1.9633,1.96336,576446994.0
2007-02-28 21:40:00,1.96336,1.96353,1.96327,1.96351,556100000.0
2007-02-28 21:45:00,1.96327,1.96393,1.96309,1.96388,649799998.0
2007-02-28 21:50:00,1.96382,1.96382,1.9632,1.96333,471999999.0
2007-02-28 21:55:00,1.96337,1.9635,1.96311,1.96335,887200002.0
2007-02-28 22:00:00,1.96337,1.96384,1.96315,1.96371,934699997.0
2007-02-28 22:05:00,1.9637,1.9637,1.96338,1.96348,373899999.0
2007-02-28 22:10:00,1.96338,1.96366,1.96338,1.96363,342799999.0
2007-02-28 22:15:00,1.96368,1.96379,1.96338,1.96359,722600000.0
2007-02-28 22:20:00,1.96356,1.96356,1.96322,1.96328,630899998.0
2007-02-28 22:25:00,1.96327,1.96358,1.96302,1.96334,532799998.0
2007-02-28 22:30:00,1.96335,1.96356,1.96333,1.96333,601300000.0
2007-02-28 22:35:00,1.96337,1.96348,1.96305,1.9632,372900000.0
2007-02-28 22:40:00,1.96322,1.96335,1.96292,1.96314,432999999.0
2007-02-28 22:45:00,1.96314,1.96347,1.96313,1.96344,382000000.0
2007-02-28 22:50:00,1.96345,1.96381,1.96341,1.96367,237999998.0
2007-02-28 22:55:00,1.96378,1.96407,1.96351,1.96395,334600002.0
2007-02-28 23:00:00,1.96373,1.9643,1.96368,1.96423,291600000.0
2007-02-28 23:05:00,1.96423,1.9644,1.96414,1.96438,199650000.0
2007-02-28 23:10:00,1.96435,1.96435,1.9639,1.96413,283450000.0
2007-02-28 23:15:00,1.96413,1.96418,1.96369,1.96376,310600000.0
2007-02-28 23:20:00,1.96384,1.96396,1.9637,1.96393,284946995.0
2007-02-28 23:25:00,1.96388,1.96409,1.96369,1.96374,302800002.0
2007-02-28 23:30:00,1.9637,1.96383,1.96341,1.96371,310900000.0
2007-02-28 23:35:00,1.96351,1.96374,1.96339,1.96351,191899999.0
2007-02-28 23:40:00,1.96355,1.96378,1.96354,1.9637,294299998.0
2007-02-28 23:45:00,1.96378,1.96383,1.96345,1.96347,286000001.0
2007-02-28 23:50:00,1.96343,1.96359,1.96329,1.96351,192849999.0
2007-02-28 23:55:00,1.96369,1.96383,1.96359,1.96368,171800001.0
2007-03-01 00:00:00,1.96353,1.96353,1.96296,1.96317,263799998.0
2007-03-01 00:05:00,1.96354,1.96365,1.96321,1.9636,374899998.0
2007-03-01 00:10:00,1.96372,1.96379,1.96353,1.96375,245500000.0
2007-03-01 00:15:00,1.9637,1.96374,1.96343,1.96354,109200001.0
2007-03-01 00:20:00,1.9636,1.96363,1.9632,1.96348,332500002.0
2007-03-01 00:25:00,1.96338,1.96355,1.96286,1.96318,355800002.0
2007-03-01 00:30:00,1.96304,1.96339,1.96304,1.96338,105000001.0
2007-03-01 00:35:00,1.96337,1.96346,1.96313,1.96313,259999999.0
2007-03-01 00:40:00,1.9631,1.96319,1.96259,1.96272,299899998.0
2007-03-01 00:45:00,1.96272,1.96282,1.96231,1.96246,259400001.0
2007-03-01 00:50:00,1.96245,1.96296,1.9624,1.96278,195200002.0
2007-03-01 00:55:00,1.96273,1.96295,1.96263,1.9627,400700003.0
2007-03-01 01:00:00,1.9628,1.96296,1.9622,1.96242,247600002.0
2007-03-01 01:05:00,1.9625,1.9625,1.96148,1.96204,238400002.0
2007-03-01 01:10:00,1.96214,1.96258,1.96214,1.96258,276500001.0
2007-03-01 01:15:00,1.96265,1.9633,1.96265,1.96329,409899996.0
2007-03-01 01:20:00,1.96331,1.96339,1.96319,1.9632,185199999.0
2007-03-01 01:25:00,1.9632,1.96333,1.96279,1.96288,251899999.0
2007-03-01 01:30:00,1.96305,1.96332,1.9629,1.96324,382599999.0
2007-03-01 01:35:00,1.96327,1.9649,1.96327,1.9649,455000007.0
2007-03-01 01:40:00,1.96494,1.96499,1.96437,1.9644,339100001.0
2007-03-01 01:45:00,1.96438,1.96449,1.96415,1.96426,208700001.0
2007-03-01 01:50:00,1.96439,1.96439,1.96391,1.96396,177599999.0
2007-03-01 01:55:00,1.9639,1.96421,1.96338,1.96347,267100002.0
2007-03-01 02:00:00,1.96352,1.96406,1.96352,1.96372,264400000.0
2007-03-01 02:05:00,1.96367,1.96384,1.96332,1.96347,293599998.0
2007-03-01 02:10:00,1.96352,1.96353,1.96305,1.96314,340649999.0
2007-03-01 02:15:00,1.96323,1.96323,1.9626,1.9632,277499999.0
2007-03-01 02:20:00,1.96325,1.96328,1.96297,1.96304,296299998.0
2007-03-01 02:25:00,1.96293,1.96305,1.96265,1.96291,307000000.0
2007-03-01 02:30:00,1.9629,1.96294,1.96246,1.96278,215500000.0
2007-03-01 02:35:00,1.96277,1.96293,1.96258,1.96292,257999998.0
2007-03-01 02:40:00,1.96299,1.96299,1.96263,1.96278,236100001.0
2007-03-01 02:45:00,1.96276,1.96298,1.96276,1.96276,185899998.0
2007-03-01 02:50:00,1.96267,1.96321,1.96253,1.96321,256299998.0
2007-03-01 02:55:00,1.96312,1.96409,1.96292,1.96398,339100000.0
2007-03-01 03:00:00,1.96414,1.96419,1.96356,1.96356,267700000.0
2007-03-01 03:05:00,1.96348,1.96361,1.96337,1.96346,158850001.0
2007-03-01 03:10:00,1.96345,1.96351,1.96327,1.96345,297500003.0
2007-03-01 03:15:00,1.96347,1.9638,1.96338,1.96355,334100003.0
2007-03-01 03:20:00,1.96345,1.96353,1.96328,1.96349,258300001.0
2007-03-01 03:25:00,1.96347,1.96383,1.96347,1.96348,277099998.0
2007-03-01 03:30:00,1.96347,1.96353,1.96308,1.9634,190600000.0
2007-03-01 03:35:00,1.96329,1.96341,1.96303,1.9633,292100001.0
2007-03-01 03:40:00,1.96332,1.96332,1.9631,1.96313,143600000.0
2007-03-01 03:45:00,1.96308,1.96376,1.96296,1.96376,368099993.0
2007-03-01 03:50:00,1.96367,1.96383,1.96332,1.96347,386300000.0
2007-03-01 03:55:00,1.96348,1.96358,1.96307,1.96358,281900000.0
2007-03-01 04:00:00,1.96362,1.96371,1.96352,1.96352,243600001.0
2007-03-01 04:05:00,1.96353,1.96415,1.96353,1.9641,318599997.0
2007-03-01 04:10:00,1.96411,1.96447,1.96382,1.96382,361200000.0
2007-03-01 04:15:00,1.96402,1.96448,1.96383,1.96433,196700002.0
2007-03-01 04:20:00,1.9643,1.96469,1.96424,1.96441,325600003.0
2007-03-01 04:25:00,1.96447,1.96492,1.96421,1.9649,430299996.0
2007-03-01 04:30:00,1.96492,1.96502,1.96424,1.96442,230600002.0
2007-03-01 04:35:00,1.96432,1.96446,1.96349,1.96355,302600001.0
2007-03-01 04:40:00,1.96361,1.96361,1.9632,1.96322,173100000.0
2007-03-01 04:45:00,1.96315,1.96349,1.96315,1.96348,297299999.0
2007-03-01 04:50:00,1.96347,1.96353,1.96327,1.96335,176099998.0
2007-03-01 04:55:00,1.96331,1.96331,1.96283,1.96298,177100000.0
2007-03-01 05:00:00,1.96307,1.96331,1.96307,1.96329,251800000.0
2007-03-01 05:05:00,1.96333,1.96348,1.96326,1.9634,183300001.0
2007-03-01 05:10:00,1.96349,1.9635,1.96303,1.96315,355899998.0
2007-03-01 05:15:00,1.96319,1.96328,1.96305,1.96312,291600003.0
2007-03-01 05:20:00,1.96312,1.9633,1.96312,1.9633,307000001.0
2007-03-01 05:25:00,1.9634,1.9634,1.9632,1.9633,244500000.0
2007-03-01 05:30:00,1.9633,1.96355,1.96325,1.96355,200200000.0
2007-03-01 05:35:00,1.96348,1.96356,1.96344,1.96354,197900002.0
2007-03-01 05:40:00,1.9636,1.96363,1.96317,1.96348,262799999.0
2007-03-01 05:45:00,1.96352,1.9639,1.96347,1.9638,269200004.0
2007-03-01 05:50:00,1.96383,1.96383,1.96263,1.96276,276450000.0
2007-03-01 05:55:00,1.9627,1.9628,1.96215,1.96215,383299994.0
2007-03-01 06:00:00,1.96203,1.96239,1.96196,1.96236,214900000.0
2007-03-01 06:05:00,1.96238,1.96238,1.96183,1.96206,347099999.0
2007-03-01 06:10:00,1.96212,1.96238,1.96202,1.96217,220200001.0
2007-03-01 06:15:00,1.9623,1.96238,1.962,1.9621,298599998.0
2007-03-01 06:20:00,1.96205,1.96221,1.96197,1.9622,207000000.0
2007-03-01 06:25:00,1.96232,1.96234,1.96203,1.96218,130000000.0
2007-03-01 06:30:00,1.96207,1.96219,1.96175,1.96175,305300000.0
2007-03-01 06:35:00,1.96181,1.96221,1.96181,1.96221,125599999.0
2007-03-01 06:40:00,1.96215,1.96239,1.962,1.96215,281699999.0
2007-03-01 06:45:00,1.96212,1.9624,1.96204,1.9624,277899998.0
2007-03-01 06:50:00,1.96235,1.96252,1.96209,1.96244,338600003.0
2007-03-01 06:55:00,1.96238,1.96241,1.96173,1.96173,201500000.0
2007-03-01 07:00:00,1.96199,1.96212,1.96178,1.96202,286249997.0
2007-03-01 07:05:00,1.96204,1.96246,1.962,1.96222,245499995.0
2007-03-01 07:10:00,1.96224,1.96243,1.96214,1.96217,293500003.0
2007-03-01 07:15:00,1.96222,1.96238,1.9621,1.96216,343899999.0
2007-03-01 07:20:00,1.96218,1.96245,1.96214,1.9624,290799998.0
2007-03-01 07:25:00,1.9624,1.96247,1.96215,1.96236,333999998.0
2007-03-01 07:30:00,1.96235,1.96235,1.96225,1.9623,256900002.0
2007-03-01 07:35:00,1.96236,1.96247,1.96208,1.9621,163000001.0
2007-03-01 07:40:00,1.96188,1.96245,1.96176,1.96245,326899999.0
2007-03-01 07:45:00,1.96238,1.9628,1.96218,1.96263,198200000.0
2007-03-01 07:50:00,1.96263,1.96272,1.9625,1.96252,235200002.0
2007-03-01 07:55:00,1.96258,1.96272,1.96211,1.96221,221200000.0
2007-03-01 08:00:00,1.96215,1.96225,1.96182,1.96195,286499999.0
2007-03-01 08:05:00,1.96197,1.96212,1.96183,1.96195,225400000.0
2007-03-01 08:10:00,1.96192,1.96206,1.96152,1.96196,311800002.0
2007-03-01 08:15:00,1.96196,1.96196,1.96145,1.96192,248400000.0
2007-03-01 08:20:00,1.96193,1.96194,1.96175,1.96189,197300001.0
2007-03-01 08:25:00,1.96183,1.96195,1.96145,1.9619,316300001.0
2007-03-01 08:30:00,1.96195,1.96217,1.96191,1.96215,251800002.0
2007-03-01 08:35:00,1.96227,1.96251,1.9622,1.96238,287800000.0
2007-03-01 08:40:00,1.96238,1.9625,1.96183,1.96185,577600008.0
2007-03-01 08:45:00,1.96213,1.96213,1.95955,1.95959,284700001.0
2007-03-01 08:50:00,1.95956,1.95956,1.959,1.95909,464799996.0
2007-03-01 08:55:00,1.95902,1.95908,1.95863,1.95866,344199999.0
2007-03-01 09:00:00,1.95881,1.95883,1.95808,1.95825,367099996.0
2007-03-01 09:05:00,1.95832,1.95839,1.95778,1.95832,331899997.0
2007-03-01 09:10:00,1.95868,1.95937,1.958,1.95849,210699999.0
2007-03-01 09:15:00,1.95855,1.95916,1.95844,1.95879,302770002.0
2007-03-01 09:20:00,1.95874,1.95886,1.95701,1.95715,212700000.0
2007-03-01 09:25:00,1.95718,1.95884,1.95718,1.95873,352099998.0
2007-03-01 09:30:00,1.95854,1.95907,1.95845,1.95894,331300001.0
2007-03-01 09:35:00,1.959,1.95904,1.9579,1.9579,253200002.0
2007-03-01 09:40:00,1.95797,1.95898,1.95797,1.95854,383700001.0
2007-03-01 09:45:00,1.95857,1.9591,1.9585,1.9585,249100001.0
2007-03-01 09:50:00,1.95863,1.95883,1.95828,1.95852,233150002.0
2007-03-01 09:55:00,1.95853,1.96173,1.95837,1.96142,285100001.0
2007-03-01 10:00:00,1.96147,1.96188,1.96021,1.96021,389399998.0
2007-03-01 10:05:00,1.96007,1.9607,1.96007,1.96063,318750001.0
2007-03-01 10:10:00,1.96064,1.9611,1.96063,1.96074,255799999.0
2007-03-01 10:15:00,1.96078,1.961,1.96064,1.96064,235799996.0
2007-03-01 10:20:00,1.96046,1.96083,1.96025,1.9603,264399999.0
2007-03-01 10:25:00,1.96025,1.96037,1.95912,1.9598,300900000.0
2007-03-01 10:30:00,1.95991,1.96025,1.95893,1.96025,240300000.0
2007-03-01 10:35:00,1.96029,1.96043,1.96009,1.96012,286999997.0
2007-03-01 10:40:00,1.96012,1.96013,1.95962,1.96008,338000001.0
2007-03-01 10:45:00,1.96013,1.96084,1.96006,1.96037,293800005.0
2007-03-01 10:50:00,1.96048,1.96128,1.96048,1.96112,289099996.0
2007-03-01 10:55:00,1.96125,1.96146,1.96074,1.96078,422900002.0
2007-03-01 11:00:00,1.96078,1.96106,1.96014,1.96014,214849998.0
2007-03-01 11:05:00,1.96021,1.96036,1.95952,1.9596,408699999.0
2007-03-01 11:10:00,1.95915,1.95982,1.95798,1.95982,332999997.0
2007-03-01 11:15:00,1.95978,1.95993,1.95924,1.95946,345699998.0
2007-03-01 11:20:00,1.95972,1.96011,1.95931,1.95961,491200004.0
2007-03-01 11:25:00,1.95938,1.95938,1.95886,1.95886,246599998.0
2007-03-01 11:30:00,1.95892,1.96198,1.95892,1.96117,325499999.0
2007-03-01 11:35:00,1.96118,1.96201,1.96104,1.96172,344199998.0
2007-03-01 11:40:00,1.96197,1.96263,1.96197,1.96208,303900002.0
2007-03-01 11:45:00,1.9619,1.96194,1.96139,1.96175,306400000.0
2007-03-01 11:50:00,1.9618,1.96188,1.96133,1.96138,352950000.0
2007-03-01 11:55:00,1.9615,1.96182,1.96124,1.96182,392699998.0
2007-03-01 12:00:00,1.96191,1.96191,1.96154,1.96173,306199997.0
2007-03-01 12:05:00,1.9617,1.96229,1.96155,1.96227,359350000.0
2007-03-01 12:10:00,1.96221,1.96221,1.96175,1.962,381599996.0
2007-03-01 12:15:00,1.96195,1.96198,1.96155,1.96177,303199999.0
2007-03-01 12:20:00,1.96188,1.962,1.96172,1.96183,241699998.0
2007-03-01 12:25:00,1.96173,1.96194,1.96147,1.9617,364999999.0
2007-03-01 12:30:00,1.9617,1.96283,1.9617,1.96218,328700001.0
2007-03-01 12:35:00,1.96234,1.96248,1.96196,1.96228,303999999.0
2007-03-01 12:40:00,1.9624,1.96253,1.96217,1.96239,356399998.0
2007-03-01 12:45:00,1.96246,1.9625,1.96193,1.96193,223500001.0
2007-03-01 12:50:00,1.96192,1.96198,1.96147,1.9619,421499998.0
2007-03-01 12:55:00,1.96182,1.96185,1.961,1.96115,276199998.0
2007-03-01 13:00:00,1.96124,1.96158,1.96098,1.96158,373600002.0
2007-03-01 13:05:00,1.96162,1.96228,1.96162,1.96208,413100002.0
2007-03-01 13:10:00,1.96207,1.96241,1.962,1.96241,286599999.0
2007-03-01 13:15:00,1.96245,1.96339,1.96234,1.96321,371500000.0
2007-03-01 13:20:00,1.9632,1.96401,1.96306,1.96396,330346995.0
2007-03-01 13:25:00,1.96404,1.96404,1.96322,1.9634,329300000.0
2007-03-01 13:30:00,1.96352,1.96365,1.96308,1.96308,302700002.0
2007-03-01 13:35:00,1.96311,1.96323,1.96268,1.96269,343100000.0
2007-03-01 13:40:00,1.96277,1.96281,1.96249,1.96281,441799995.0
2007-03-01 13:45:00,1.96271,1.9634,1.96258,1.9631,378999998.0
2007-03-01 13:50:00,1.96308,1.96394,1.96303,1.96391,375699994.0
2007-03-01 13:55:00,1.9637,1.96382,1.96286,1.96296,300300002.0
2007-03-01 14:00:00,1.96298,1.96342,1.96285,1.9632,299700002.0
2007-03-01 14:05:00,1.96317,1.96428,1.96317,1.96419,253399999.0
2007-03-01 14:10:00,1.9643,1.9643,1.96357,1.96377,420700000.0
2007-03-01 14:15:00,1.96374,1.96439,1.9635,1.96359,401600001.0
2007-03-01 14:20:00,1.96353,1.9638,1.96297,1.96298,355999999.0
2007-03-01 14:25:00,1.96289,1.96291,1.96195,1.96215,291200001.0
2007-03-01 14:30:00,1.96227,1.96255,1.96205,1.9623,362899996.0
2007-03-01 14:35:00,1.96222,1.96269,1.96215,1.96244,270399997.0
2007-03-01 14:40:00,1.96235,1.96256,1.96198,1.96249,221100000.0
2007-03-01 14:45:00,1.96231,1.96278,1.96215,1.96278,219199999.0
2007-03-01 14:50:00,1.96306,1.9633,1.96286,1.96313,336899997.0
2007-03-01 14:55:00,1.96313,1.96333,1.96293,1.96297,324800000.0
2007-03-01 15:00:00,1.96305,1.9636,1.96294,1.963,358300000.0
2007-03-01 15:05:00,1.96292,1.9634,1.96228,1.96312,299200000.0
2007-03-01 15:10:00,1.963,1.96405,1.96296,1.96333,450899996.0
2007-03-01 15:15:00,1.96309,1.96343,1.96293,1.96323,422100001.0
2007-03-01 15:20:00,1.96338,1.96359,1.96288,1.96288,424600001.0
2007-03-01 15:25:00,1.96284,1.96308,1.96173,1.96173,384099998.0
2007-03-01 15:30:00,1.96127,1.96285,1.96111,1.96208,313700001.0
2007-03-01 15:35:00,1.96227,1.96316,1.96224,1.96235,292700001.0
2007-03-01 15:40:00,1.96232,1.9626,1.96195,1.9625,385000001.0
2007-03-01 15:45:00,1.96244,1.96244,1.96194,1.96216,309400000.0
2007-03-01 15:50:00,1.96207,1.96277,1.96189,1.96276,262100001.0
2007-03-01 15:55:00,1.96317,1.96376,1.9628,1.96327,343000000.0
2007-03-01 16:00:00,1.96339,1.96404,1.96325,1.9639,380500002.0
2007-03-01 16:05:00,1.96378,1.9638,1.96341,1.96351,378799999.0
2007-03-01 16:10:00,1.96343,1.96343,1.96307,1.96329,365700005.0
2007-03-01 16:15:00,1.96327,1.96327,1.96216,1.96224,367599998.0
2007-03-01 16:20:00,1.96216,1.96298,1.96216,1.96251,282599997.0
2007-03-01 16:25:00,1.96261,1.96318,1.96257,1.96287,357500003.0
2007-03-01 16:30:00,1.96291,1.96385,1.96291,1.9631,397000002.0
2007-03-01 16:35:00,1.96315,1.96347,1.96198,1.96199,472600000.0
2007-03-01 16:40:00,1.96192,1.962,1.96081,1.96143,236500000.0
2007-03-01 16:45:00,1.96142,1.96211,1.96134,1.96211,324650001.0
2007-03-01 16:50:00,1.96223,1.96239,1.96166,1.96183,407899999.0
2007-03-01 16:55:00,1.9619,1.9619,1.9609,1.961,298299999.0
2007-03-01 17:00:00,1.96071,1.96071,1.95774,1.96014,307500000.0
2007-03-01 17:05:00,1.9602,1.96035,1.95985,1.9601,218100000.0
2007-03-01 17:10:00,1.96022,1.96023,1.95952,1.95964,442800000.0
2007-03-01 17:15:00,1.95961,1.95989,1.95807,1.95857,362099998.0
2007-03-01 17:20:00,1.95851,1.96055,1.95844,1.96055,302400004.0
2007-03-01 17:25:00,1.96047,1.96055,1.95938,1.95957,426800004.0
2007-03-01 17:30:00,1.95941,1.96,1.95849,1.95865,260599998.0
2007-03-01 17:35:00,1.9586,1.95903,1.95774,1.95862,247499999.0
2007-03-01 17:40:00,1.95855,1.95879,1.95842,1.95864,368000002.0
2007-03-01 17:45:00,1.95873,1.96033,1.95871,1.95929,299300000.0
2007-03-01 17:50:00,1.95919,1.95935,1.95859,1.95877,418969998.0
2007-03-01 17:55:00,1.95883,1.95902,1.95735,1.95739,306099998.0
2007-03-01 18:00:00,1.9575,1.95801,1.95549,1.9565,4297499997.0
2007-03-01 18:05:00,1.95655,1.957,1.95618,1.95695,5134899999.0
2007-03-01 18:10:00,1.95697,1.95736,1.95657,1.95717,3324849984.0
2007-03-01 18:15:00,1.95722,1.95722,1.95671,1.95688,3068099999.0
2007-03-01 18:20:00,1.95685,1.95735,1.95685,1.95729,3226600003.0
2007-03-01 18:25:00,1.9572,1.95813,1.95717,1.95789,3555949989.0
2007-03-01 18:30:00,1.95777,1.95799,1.95745,1.95775,3035549995.0
2007-03-01 18:35:00,1.95778,1.95817,1.95739,1.95739,1167099999.0
2007-03-01 18:40:00,1.95726,1.95786,1.95712,1.9575,1500099999.0
2007-03-01 18:45:00,1.95745,1.95807,1.95745,1.9576,946000001.0
2007-03-01 18:50:00,1.95766,1.95821,1.95748,1.95762,1979249996.0
2007-03-01 18:55:00,1.95764,1.95791,1.95721,1.95758,2580899997.0
2007-03-01 19:00:00,1.95764,1.95831,1.95764,1.95825,1526899998.0
2007-03-01 19:05:00,1.95825,1.95892,1.95815,1.95892,1821699998.0
2007-03-01 19:10:00,1.95891,1.95895,1.95864,1.95868,1428850004.0
2007-03-01 19:15:00,1.95871,1.95913,1.95864,1.95895,1314900006.0
2007-03-01 19:20:00,1.9589,1.95899,1.95857,1.95867,1610099998.0
2007-03-01 19:25:00,1.95863,1.95883,1.95843,1.95857,1784899999.0
2007-03-01 19:30:00,1.95855,1.95871,1.95851,1.9586,1714799995.0
2007-03-01 19:35:00,1.95861,1.95871,1.95757,1.95776,1254699996.0
2007-03-01 19:40:00,1.9577,1.95779,1.95724,1.95755,1610399998.0
2007-03-01 19:45:00,1.95758,1.95763,1.95702,1.95733,1171699994.0
2007-03-01 19:50:00,1.95738,1.95754,1.95697,1.95718,933399999.0
2007-03-01 19:55:00,1.95715,1.95736,1.95659,1.95681,1330999998.0
2007-03-01 20:00:00,1.95678,1.95681,1.95608,1.9561,851399997.0
2007-03-01 20:05:00,1.95603,1.95692,1.95598,1.95688,1040400002.0
2007-03-01 20:10:00,1.95702,1.95737,1.95691,1.9572,913846993.0
2007-03-01 20:15:00,1.95717,1.95717,1.95688,1.95707,933700004.0
2007-03-01 20:20:00,1.957,1.95708,1.95681,1.95695,1061799997.0
2007-03-01 20:25:00,1.95695,1.95759,1.95672,1.9574,1894499999.0
2007-03-01 20:30:00,1.95739,1.95756,1.95716,1.9575,2455300010.0
2007-03-01 20:35:00,1.95746,1.95819,1.95739,1.95815,976369998.0
2007-03-01 20:40:00,1.95824,1.95892,1.95824,1.95875,950819992.0
2007-03-01 20:45:00,1.95875,1.95947,1.95859,1.95941,1017000003.0
2007-03-01 20:50:00,1.95936,1.95942,1.95894,1.95907,1968300001.0
2007-03-01 20:55:00,1.9591,1.95915,1.95871,1.95873,2224099991.0
2007-03-01 21:00:00,1.95875,1.959,1.95855,1.95857,1161899995.0
2007-03-01 21:05:00,1.9585,1.95874,1.95833,1.95869,679499995.0
2007-03-01 21:10:00,1.95874,1.95904,1.95864,1.95904,843449997.0
2007-03-01 21:15:00,1.95919,1.95919,1.95861,1.95887,643300001.0
2007-03-01 21:20:00,1.95885,1.95892,1.95861,1.95874,983669996.0
2007-03-01 21:25:00,1.95855,1.95888,1.95849,1.95888,529500003.0
2007-03-01 21:30:00,1.9589,1.95918,1.95887,1.95905,908400004.0
2007-03-01 21:35:00,1.95908,1.9598,1.95906,1.95976,435100000.0
2007-03-01 21:40:00,1.95972,1.95975,1.95938,1.95971,740599995.0
2007-03-01 21:45:00,1.95993,1.96026,1.95984,1.96018,555400003.0
2007-03-01 21:50:00,1.96028,1.96028,1.95975,1.95975,363549998.0
2007-03-01 21:55:00,1.95973,1.9602,1.95973,1.96019,931050003.0
2007-03-01 22:00:00,1.96031,1.9604,1.95983,1.96001,849870001.0
2007-03-01 22:05:00,1.96,1.96017,1.95988,1.95997,314500000.0
2007-03-01 22:10:00,1.96,1.96015,1.95992,1.95998,417299994.0
2007-03-01 22:15:00,1.96005,1.96005,1.95974,1.9599,748946991.0
2007-03-01 22:20:00,1.95988,1.95992,1.95963,1.95992,484100004.0
2007-03-01 22:25:00,1.95995,1.95995,1.95951,1.95956,645149996.0
2007-03-01 22:30:00,1.95952,1.95952,1.95908,1.9593,531599998.0
2007-03-01 22:35:00,1.95937,1.95972,1.95937,1.95968,285600001.0
2007-03-01 22:40:00,1.95966,1.95967,1.95928,1.95928,449499997.0
2007-03-01 22:45:00,1.95923,1.95952,1.95923,1.95925,252899999.0
2007-03-01 22:50:00,1.95918,1.95918,1.95884,1.95905,232400000.0
2007-03-01 22:55:00,1.95903,1.95915,1.95852,1.95857,344799997.0
2007-03-01 23:00:00,1.95853,1.95871,1.95838,1.95869,242599996.0
2007-03-01 23:05:00,1.9587,1.95889,1.95841,1.95884,292300000.0
2007-03-01 23:10:00,1.95876,1.95898,1.95861,1.95883,266300000.0
2007-03-01 23:15:00,1.95875,1.95875,1.95845,1.95858,415400005.0
2007-03-01 23:20:00,1.95867,1.95871,1.95849,1.95868,320800000.0
2007-03-01 23:25:00,1.9587,1.95872,1.95825,1.95832,364499997.0
2007-03-01 23:30:00,1.95834,1.95835,1.95791,1.95791,259400002.0
2007-03-01 23:35:00,1.95795,1.95816,1.95789,1.95813,283399997.0
2007-03-01 23:40:00,1.9582,1.95836,1.95783,1.95793,163199999.0
2007-03-01 23:45:00,1.95793,1.95805,1.95774,1.95788,186699998.0
2007-03-01 23:50:00,1.9579,1.95803,1.9579,1.95798,150199999.0
2007-03-01 23:55:00,1.95812,1.95841,1.9581,1.9581,201600000.0
2007-03-02 00:00:00,1.95819,1.95834,1.95791,1.95794,214600000.0
2007-03-02 00:05:00,1.95784,1.95798,1.95765,1.95771,187500000.0
2007-03-02 00:10:00,1.95779,1.95811,1.95779,1.9579,221600003.0
2007-03-02 00:15:00,1.9578,1.95781,1.95749,1.95765,248600001.0
2007-03-02 00:20:00,1.95758,1.95795,1.95735,1.95753,222799998.0
2007-03-02 00:25:00,1.95752,1.95775,1.95722,1.95775,292300004.0
2007-03-02 00:30:00,1.95778,1.95781,1.9575,1.95762,235650000.0
2007-03-02 00:35:00,1.95766,1.95785,1.9573,1.9578,269899999.0
2007-03-02 00:40:00,1.95785,1.95805,1.95772,1.958,182199998.0
2007-03-02 00:45:00,1.958,1.95805,1.95751,1.95777,368700000.0
2007-03-02 00:50:00,1.95781,1.95791,1.95753,1.95775,362599998.0
2007-03-02 00:55:00,1.9577,1.95782,1.95744,1.95744,320499998.0
2007-03-02 01:00:00,1.95776,1.95785,1.95752,1.95772,348099998.0
2007-03-02 01:05:00,1.95773,1.95773,1.95728,1.95728,369799999.0
2007-03-02 01:10:00,1.9573,1.95744,1.95693,1.95718,223900001.0
2007-03-02 01:15:00,1.9572,1.9578,1.95698,1.95761,266300003.0
2007-03-02 01:20:00,1.9575,1.9578,1.95735,1.95762,216200001.0
2007-03-02 01:25:00,1.9575,1.95757,1.95732,1.95742,282100000.0
2007-03-02 01:30:00,1.95748,1.95751,1.95703,1.95747,207900001.0
2007-03-02 01:35:00,1.95731,1.95745,1.95716,1.9573,266999999.0
2007-03-02 01:40:00,1.95724,1.95729,1.95641,1.95653,271299998.0
2007-03-02 01:45:00,1.95643,1.95703,1.95623,1.95703,347299994.0
2007-03-02 01:50:00,1.95708,1.95708,1.95685,1.95707,170700001.0
2007-03-02 01:55:00,1.95706,1.95718,1.95681,1.95709,248200002.0
2007-03-02 02:00:00,1.95714,1.9574,1.95714,1.95738,224699999.0
2007-03-02 02:05:00,1.95738,1.95772,1.95738,1.95765,62100000.0
2007-03-02 02:10:00,1.95772,1.9578,1.9575,1.95769,330800002.0
2007-03-02 02:15:00,1.95775,1.95775,1.95722,1.95755,286400002.0
2007-03-02 02:20:00,1.95751,1.95755,1.95688,1.9571,274599996.0
2007-03-02 02:25:00,1.95701,1.95707,1.95645,1.95655,217750000.0
2007-03-02 02:30:00,1.95643,1.95709,1.95643,1.95679,363800002.0
2007-03-02 02:35:00,1.95688,1.95688,1.95647,1.95677,299800000.0
2007-03-02 02:40:00,1.95682,1.95703,1.95675,1.95685,224370000.0
2007-03-02 02:45:00,1.95683,1.95683,1.95642,1.95642,319099999.0
2007-03-02 02:50:00,1.9567,1.95692,1.9566,1.95692,269000001.0
2007-03-02 02:55:00,1.95686,1.95692,1.95668,1.95688,242749997.0
2007-03-02 03:00:00,1.95699,1.95708,1.95691,1.95701,325000002.0
2007-03-02 03:05:00,1.95695,1.9574,1.95683,1.95738,203700000.0
2007-03-02 03:10:00,1.95739,1.95739,1.95716,1.95725,150350000.0
2007-03-02 03:15:00,1.95724,1.95742,1.95709,1.9573,244099999.0
2007-03-02 03:20:00,1.95739,1.95739,1.95707,1.95723,207900001.0
2007-03-02 03:25:00,1.9572,1.95733,1.95687,1.95733,248699998.0
2007-03-02 03:30:00,1.95745,1.95746,1.95707,1.95707,165500003.0
2007-03-02 03:35:00,1.95723,1.9575,1.95694,1.95717,272100002.0
2007-03-02 03:40:00,1.95725,1.95725,1.95705,1.95717,181700001.0
2007-03-02 03:45:00,1.95708,1.95723,1.9569,1.95702,358200000.0
2007-03-02 03:50:00,1.95708,1.95723,1.95689,1.95707,314500000.0
2007-03-02 03:55:00,1.95712,1.95728,1.95694,1.95718,309650000.0
2007-03-02 04:00:00,1.95725,1.95734,1.95707,1.95717,113500001.0
2007-03-02 04:05:00,1.95722,1.95723,1.95671,1.95677,450400000.0
2007-03-02 04:10:00,1.95691,1.95715,1.9569,1.957,273600003.0
2007-03-02 04:15:00,1.95705,1.95705,1.95684,1.95701,240999998.0
2007-03-02 04:20:00,1.95695,1.9571,1.9569,1.95702,176300000.0
2007-03-02 04:25:00,1.957,1.95749,1.95693,1.9573,404200001.0
2007-03-02 04:30:00,1.95722,1.95732,1.95698,1.95712,157400000.0
2007-03-02 04:35:00,1.95708,1.95734,1.95689,1.95713,261500001.0
2007-03-02 04:40:00,1.95733,1.95739,1.95705,1.95705,205800001.0
2007-03-02 04:45:00,1.9571,1.95728,1.95705,1.95715,211500002.0
2007-03-02 04:50:00,1.95715,1.95726,1.95705,1.95711,194599999.0
2007-03-02 04:55:00,1.95697,1.95719,1.95697,1.95713,264299997.0
2007-03-02 05:00:00,1.95713,1.95723,1.95705,1.9572,182800001.0
2007-03-02 05:05:00,1.95732,1.9574,1.95713,1.95719,202499999.0
2007-03-02 05:10:00,1.9573,1.95732,1.95687,1.9572,381799998.0
2007-03-02 05:15:00,1.957,1.9572,1.95683,1.95713,199599999.0
2007-03-02 05:20:00,1.95711,1.95722,1.95693,1.95704,205670000.0
2007-03-02 05:25:00,1.957,1.95714,1.95683,1.957,236000000.0
2007-03-02 05:30:00,1.95708,1.95711,1.95668,1.95703,343299998.0
2007-03-02 05:35:00,1.95689,1.9571,1.95672,1.9571,227200000.0
2007-03-02 05:40:00,1.95705,1.95708,1.95668,1.95668,268899995.0
2007-03-02 05:45:00,1.9567,1.9567,1.95626,1.95649,261599997.0
2007-03-02 05:50:00,1.95652,1.95689,1.95652,1.95685,297700002.0
2007-03-02 05:55:00,1.9568,1.95685,1.95665,1.9567,264800002.0
2007-03-02 06:00:00,1.95671,1.95696,1.95656,1.95669,237300001.0
2007-03-02 06:05:00,1.95662,1.95685,1.95659,1.95683,261700001.0
2007-03-02 06:10:00,1.95677,1.95711,1.95672,1.95704,279500001.0
2007-03-02 06:15:00,1.95713,1.95733,1.95689,1.95725,337200000.0
2007-03-02 06:20:00,1.95712,1.9572,1.95698,1.95712,264800001.0
2007-03-02 06:25:00,1.95721,1.95721,1.95681,1.95699,291100007.0
2007-03-02 06:30:00,1.95692,1.95692,1.95636,1.95645,246699998.0
2007-03-02 06:35:00,1.9565,1.95662,1.9564,1.95657,289300001.0
2007-03-02 06:40:00,1.95653,1.95687,1.95649,1.95678,136300001.0
2007-03-02 06:45:00,1.95682,1.95682,1.9565,1.95655,193700001.0
2007-03-02 06:50:00,1.95658,1.95673,1.95624,1.95664,243100000.0
2007-03-02 06:55:00,1.95651,1.95661,1.95635,1.95647,236899999.0
2007-03-02 07:00:00,1.95664,1.95668,1.95646,1.95663,251399999.0
2007-03-02 07:05:00,1.95657,1.95665,1.95636,1.95665,206199998.0
2007-03-02 07:10:00,1.95672,1.95675,1.95639,1.95667,448700001.0
2007-03-02 07:15:00,1.95675,1.95687,1.95627,1.95676,202199997.0
2007-03-02 07:20:00,1.9568,1.95707,1.95677,1.9568,300499998.0
2007-03-02 07:25:00,1.95672,1.95685,1.95634,1.95665,305199998.0
2007-03-02 07:30:00,1.95638,1.95679,1.95627,1.9567,390799998.0
2007-03-02 07:35:00,1.95679,1.95695,1.95672,1.95678,290600001.0
2007-03-02 07:40:00,1.9568,1.95685,1.9565,1.95656,206999997.0
2007-03-02 07:45:00,1.95682,1.95682,1.95656,1.95667,211800001.0
2007-03-02 07:50:00,1.95663,1.95675,1.95661,1.9567,96299999.0
2007-03-02 07:55:00,1.95672,1.95672,1.95656,1.95668,259199999.0
2007-03-02 08:00:00,1.9566,1.9568,1.95658,1.95676,251699999.0
2007-03-02 08:05:00,1.95677,1.95711,1.95664,1.95697,227500001.0
2007-03-02 08:10:00,1.95692,1.95717,1.95671,1.95693,339700000.0
2007-03-02 08:15:00,1.95705,1.95705,1.95652,1.95652,234899998.0
2007-03-02 08:20:00,1.95639,1.95641,1.95525,1.95561,251899998.0
2007-03-02 08:25:00,1.95555,1.95631,1.95512,1.95631,230299999.0
2007-03-02 08:30:00,1.95635,1.95635,1.95602,1.95626,265699999.0
2007-03-02 08:35:00,1.95633,1.95633,1.95567,1.95592,233899999.0
2007-03-02 08:40:00,1.95589,1.95597,1.95352,1.95387,268550003.0
2007-03-02 08:45:00,1.95435,1.95435,1.95368,1.95371,398300002.0
2007-03-02 08:50:00,1.95367,1.95492,1.95365,1.9549,329099999.0
2007-03-02 08:55:00,1.95494,1.95512,1.95389,1.95396,175200001.0
2007-03-02 09:00:00,1.95414,1.9546,1.95414,1.95435,273900000.0
2007-03-02 09:05:00,1.95429,1.95451,1.95417,1.95417,234300000.0
2007-03-02 09:10:00,1.95416,1.95416,1.95344,1.95389,319400001.0
2007-03-02 09:15:00,1.95393,1.95419,1.95386,1.95418,304300000.0
2007-03-02 09:20:00,1.95426,1.95513,1.95415,1.95497,249900000.0
2007-03-02 09:25:00,1.95486,1.9549,1.95461,1.95474,332850000.0
2007-03-02 09:30:00,1.95487,1.95623,1.95469,1.9562,376099998.0
2007-03-02 09:35:00,1.956,1.956,1.95542,1.95542,236600001.0
2007-03-02 09:40:00,1.95538,1.95557,1.95514,1.95532,274700001.0
2007-03-02 09:45:00,1.95533,1.9556,1.95518,1.95538,304000002.0
2007-03-02 09:50:00,1.95545,1.95614,1.95527,1.95599,375200000.0
2007-03-02 09:55:00,1.95606,1.95647,1.95553,1.95563,418199996.0
2007-03-02 10:00:00,1.95545,1.95545,1.9545,1.95491,297299999.0
2007-03-02 10:05:00,1.95488,1.95492,1.95457,1.95476,326670002.0
2007-03-02 10:10:00,1.95476,1.95488,1.95417,1.95445,369900000.0
2007-03-02 10:15:00,1.95444,1.95529,1.95435,1.95529,229000000.0
2007-03-02 10:20:00,1.95532,1.95539,1.95454,1.95465,313500000.0
2007-03-02 10:25:00,1.9548,1.95497,1.95394,1.95394,330850002.0
2007-03-02 10:30:00,1.95391,1.95392,1.95252,1.95283,340599997.0
2007-03-02 10:35:00,1.95305,1.95384,1.95305,1.95379,390800000.0
2007-03-02 10:40:00,1.95389,1.95434,1.95383,1.95389,430900004.0
2007-03-02 10:45:00,1.95382,1.95449,1.95382,1.95425,249100000.0
2007-03-02 10:50:00,1.95426,1.95515,1.9542,1.95467,292099999.0
2007-03-02 10:55:00,1.95474,1.95521,1.9546,1.95521,407100001.0
2007-03-02 11:00:00,1.95517,1.95564,1.95451,1.95469,298399997.0
2007-03-02 11:05:00,1.95475,1.95512,1.95442,1.95442,247399999.0
2007-03-02 11:10:00,1.9544,1.95441,1.95371,1.95408,329699998.0
2007-03-02 11:15:00,1.95415,1.95435,1.95344,1.95412,432299999.0
2007-03-02 11:20:00,1.95417,1.9544,1.95366,1.95415,310399998.0
2007-03-02 11:25:00,1.95401,1.95431,1.95375,1.95431,315699999.0
2007-03-02 11:30:00,1.95426,1.95426,1.95385,1.9542,481900004.0
2007-03-02 11:35:00,1.95418,1.95418,1.95299,1.95339,397846999.0
2007-03-02 11:40:00,1.95342,1.95387,1.95145,1.95147,365520001.0
2007-03-02 11:45:00,1.95143,1.95208,1.951,1.95152,429900003.0
2007-03-02 11:50:00,1.95183,1.95235,1.95175,1.95218,345350003.0
2007-03-02 11:55:00,1.95221,1.95252,1.95102,1.95168,404799996.0
2007-03-02 12:00:00,1.95168,1.95172,1.95013,1.95013,407199997.0
2007-03-02 12:05:00,1.95044,1.95161,1.95044,1.95161,266700001.0
2007-03-02 12:10:00,1.95177,1.95177,1.95118,1.95162,192400002.0
2007-03-02 12:15:00,1.9517,1.95172,1.95048,1.95075,229400000.0
2007-03-02 12:20:00,1.95087,1.95089,1.95028,1.95036,284400000.0
2007-03-02 12:25:00,1.95045,1.95088,1.9504,1.95049,324800003.0
2007-03-02 12:30:00,1.95052,1.95127,1.9505,1.95121,399799997.0
2007-03-02 12:35:00,1.95123,1.95157,1.9511,1.9514,378200001.0
2007-03-02 12:40:00,1.95136,1.95146,1.95089,1.95098,365399998.0
2007-03-02 12:45:00,1.95103,1.95159,1.95081,1.95153,284100000.0
2007-03-02 12:50:00,1.95164,1.95173,1.95096,1.95115,396500001.0
2007-03-02 12:55:00,1.95119,1.95143,1.95058,1.95077,244100003.0
2007-03-02 13:00:00,1.95079,1.95101,1.95041,1.9506,385100001.0
2007-03-02 13:05:00,1.95055,1.95058,1.94974,1.94976,383299998.0
2007-03-02 13:10:00,1.94982,1.9501,1.94952,1.94965,287199999.0
2007-03-02 13:15:00,1.9498,1.9502,1.94942,1.94963,389399998.0
2007-03-02 13:20:00,1.94957,1.94957,1.94837,1.94884,278900002.0
2007-03-02 13:25:00,1.9488,1.94953,1.94849,1.94902,362199997.0
2007-03-02 13:30:00,1.94896,1.94941,1.94892,1.94892,381100002.0
2007-03-02 13:35:00,1.94894,1.94905,1.94844,1.94849,330799999.0
2007-03-02 13:40:00,1.94848,1.94848,1.94682,1.9471,320600001.0
2007-03-02 13:45:00,1.9471,1.94822,1.9471,1.94783,329300001.0
2007-03-02 13:50:00,1.94794,1.94825,1.94724,1.94755,161550001.0
2007-03-02 13:55:00,1.94752,1.9484,1.94742,1.94789,225446995.0
2007-03-02 14:00:00,1.94794,1.94854,1.94782,1.94784,313799999.0
2007-03-02 14:05:00,1.9476,1.94801,1.94739,1.94756,422100002.0
2007-03-02 14:10:00,1.9473,1.94736,1.94506,1.94606,257100001.0
2007-03-02 14:15:00,1.94579,1.94602,1.94493,1.9453,343800001.0
2007-03-02 14:20:00,1.9453,1.94552,1.94484,1.94503,258500000.0
2007-03-02 14:25:00,1.94505,1.94505,1.9442,1.94463,386999998.0
2007-03-02 14:30:00,1.94472,1.94519,1.94435,1.94462,326299998.0
2007-03-02 14:35:00,1.94452,1.94462,1.9438,1.94406,336000000.0
2007-03-02 14:40:00,1.94393,1.94393,1.94335,1.94347,304899998.0
2007-03-02 14:45:00,1.94328,1.94387,1.94304,1.94367,244300000.0
2007-03-02 14:50:00,1.94375,1.94386,1.94321,1.94338,463800002.0
2007-03-02 14:55:00,1.9434,1.94413,1.94339,1.944,300200004.0
2007-03-02 15:00:00,1.94383,1.945,1.94372,1.945,264499999.0
2007-03-02 15:05:00,1.94493,1.94535,1.9449,1.94517,255700001.0
2007-03-02 15:10:00,1.94507,1.94527,1.94471,1.94488,244599997.0
2007-03-02 15:15:00,1.94484,1.94529,1.94468,1.94487,389699999.0
2007-03-02 15:20:00,1.94472,1.94472,1.94274,1.94282,408199998.0
2007-03-02 15:25:00,1.94274,1.94291,1.94204,1.94286,280099999.0
2007-03-02 15:30:00,1.94284,1.94323,1.94261,1.94309,385699996.0
2007-03-02 15:35:00,1.94306,1.94387,1.94295,1.94383,262300001.0
2007-03-02 15:40:00,1.94377,1.94378,1.94284,1.94319,288499999.0
2007-03-02 15:45:00,1.94323,1.94336,1.94283,1.94284,326300001.0
2007-03-02 15:50:00,1.94279,1.94338,1.94226,1.94253,297500002.0
2007-03-02 15:55:00,1.94263,1.94263,1.9416,1.94196,415400003.0
2007-03-02 16:00:00,1.94201,1.9425,1.9419,1.94241,390400000.0
2007-03-02 16:05:00,1.94242,1.94296,1.94239,1.94293,469499996.0
2007-03-02 16:10:00,1.94284,1.94301,1.94202,1.94202,381999999.0
2007-03-02 16:15:00,1.94177,1.94177,1.94111,1.94123,365550000.0
2007-03-02 16:20:00,1.94118,1.94284,1.94118,1.94194,318899999.0
2007-03-02 16:25:00,1.94204,1.94218,1.94166,1.94212,130600000.0
2007-03-02 16:30:00,1.94201,1.94281,1.94201,1.94281,232469999.0
2007-03-02 16:35:00,1.94297,1.94349,1.94266,1.94349,378100001.0
2007-03-02 16:40:00,1.94354,1.94494,1.94341,1.94491,414699999.0
2007-03-02 16:45:00,1.94501,1.94529,1.94428,1.94448,343799999.0
2007-03-02 16:50:00,1.94456,1.94458,1.9442,1.94448,331249998.0
2007-03-02 16:55:00,1.94453,1.94455,1.94343,1.94343,286300001.0
2007-03-02 17:00:00,1.94332,1.94475,1.94332,1.94472,320099998.0
2007-03-02 17:05:00,1.94489,1.94552,1.9444,1.94463,326800000.0
2007-03-02 17:10:00,1.94458,1.94458,1.94397,1.94437,430599997.0
2007-03-02 17:15:00,1.94438,1.94449,1.9439,1.94422,258099999.0
2007-03-02 17:20:00,1.94429,1.94445,1.94396,1.94412,512299996.0
2007-03-02 17:25:00,1.9441,1.94412,1.9437,1.94384,242399999.0
2007-03-02 17:30:00,1.94379,1.94417,1.94372,1.94411,306100002.0
2007-03-02 17:35:00,1.94404,1.94499,1.94393,1.94478,226600003.0
2007-03-02 17:40:00,1.9448,1.94496,1.94438,1.94496,342700002.0
2007-03-02 17:45:00,1.94492,1.94517,1.94441,1.94486,232300002.0
2007-03-02 17:50:00,1.94475,1.94539,1.9447,1.94493,314900002.0
2007-03-02 17:55:00,1.94488,1.94502,1.94405,1.9441,342599999.0
2007-03-02 18:00:00,1.94398,1.94568,1.94398,1.94552,4069120011.0
2007-03-02 18:05:00,1.94547,1.94588,1.94516,1.94543,5018050005.0
2007-03-02 18:10:00,1.94538,1.94573,1.94515,1.94518,3380200003.0
2007-03-02 18:15:00,1.94524,1.94552,1.94492,1.94503,3442446984.0
2007-03-02 18:20:00,1.94515,1.94536,1.94453,1.94525,3528670001.0
2007-03-02 18:25:00,1.9452,1.94554,1.94487,1.94549,3115340005.0
2007-03-02 18:30:00,1.94555,1.94582,1.94521,1.94543,3000049992.0
2007-03-02 18:35:00,1.94545,1.94562,1.94535,1.94545,1099299999.0
2007-03-02 18:40:00,1.94543,1.9457,1.9454,1.94557,1441300002.0
2007-03-02 18:45:00,1.94558,1.94592,1.94517,1.94517,1140499998.0
2007-03-02 18:50:00,1.94514,1.94528,1.94454,1.94509,1752570004.0
2007-03-02 18:55:00,1.94525,1.94569,1.94522,1.94544,2322100001.0
2007-03-02 19:00:00,1.94542,1.94573,1.94528,1.94565,1603499993.0
2007-03-02 19:05:00,1.94567,1.94578,1.94517,1.94532,2021296995.0
2007-03-02 19:10:00,1.94532,1.94532,1.94479,1.94501,1481999993.0
2007-03-02 19:15:00,1.9451,1.94546,1.9451,1.94546,1338799999.0
2007-03-02 19:20:00,1.94549,1.94685,1.94549,1.94634,1484869995.0
2007-03-02 19:25:00,1.94631,1.94631,1.94568,1.9459,1555800009.0
2007-03-02 19:30:00,1.94583,1.94607,1.94548,1.94552,1539000002.0
2007-03-02 19:35:00,1.94548,1.94569,1.94472,1.94558,1330099988.0
2007-03-02 19:40:00,1.94551,1.94559,1.94527,1.94532,1526820000.0
2007-03-02 19:45:00,1.94526,1.94574,1.94503,1.94574,1003100000.0
2007-03-02 19:50:00,1.94584,1.94649,1.9449,1.94502,1099899997.0
2007-03-02 19:55:00,1.94493,1.94512,1.94462,1.94475,1381399994.0
2007-03-02 20:00:00,1.94472,1.94582,1.94472,1.94544,639899995.0
2007-03-02 20:05:00,1.94532,1.94532,1.94485,1.94501,984999994.0
2007-03-02 20:10:00,1.945,1.94518,1.94472,1.94472,935216995.0
2007-03-02 20:15:00,1.94471,1.94484,1.94391,1.94396,962850005.0
2007-03-02 20:20:00,1.94392,1.94458,1.94392,1.94455,835599993.0
2007-03-02 20:25:00,1.94457,1.94484,1.94437,1.9447,1844399995.0
2007-03-02 20:30:00,1.94473,1.94494,1.94465,1.94472,2428549998.0
2007-03-02 20:35:00,1.94471,1.94481,1.94442,1.94442,917099998.0
2007-03-02 20:40:00,1.94435,1.9447,1.94403,1.94433,1074700001.0
2007-03-02 20:45:00,1.94426,1.94476,1.94422,1.94422,978799995.0
2007-03-02 20:50:00,1.94413,1.94421,1.9439,1.94406,1718199998.0
2007-03-02 20:55:00,1.94409,1.94426,1.94397,1.9442,2265800007.0
2007-03-02 21:00:00,1.94416,1.94442,1.94415,1.94442,1446199997.0
2007-03-02 21:05:00,1.94444,1.94484,1.94444,1.94472,880446993.0
2007-03-02 21:10:00,1.94475,1.9448,1.94437,1.94457,685499998.0
2007-03-02 21:15:00,1.94462,1.94467,1.94439,1.94455,578100003.0
2007-03-02 21:20:00,1.94452,1.94459,1.94404,1.94422,864699999.0
2007-03-02 21:25:00,1.94416,1.94438,1.94402,1.94438,492499999.0
2007-03-02 21:30:00,1.94436,1.94464,1.9441,1.94445,798600000.0
2007-03-02 21:35:00,1.94452,1.94453,1.94418,1.94419,534699993.0
2007-03-02 21:40:00,1.9441,1.94443,1.94398,1.94415,736400007.0
2007-03-02 21:45:00,1.94412,1.94432,1.94382,1.94405,572299996.0
2007-03-02 21:50:00,1.94405,1.94426,1.94378,1.94378,497499995.0
2007-03-02 21:55:00,1.94382,1.94385,1.94311,1.94318,1010200002.0
2007-03-02 22:00:00,1.94325,1.94349,1.94304,1.94319,751249999.0
2007-03-02 22:05:00,1.94322,1.94334,1.94303,1.94329,334999996.0
2007-03-02 22:10:00,1.94333,1.94372,1.94323,1.94362,370900004.0
2007-03-02 22:15:00,1.94365,1.94365,1.9434,1.94356,786699997.0
2007-03-02 22:20:00,1.9436,1.94372,1.94333,1.94345,487199998.0
2007-03-02 22:25:00,1.94348,1.94355,1.94316,1.94327,505800002.0
2007-03-02 22:30:00,1.94329,1.9437,1.94327,1.9436,613599998.0
2007-03-02 22:35:00,1.94364,1.94373,1.94353,1.94365,323299997.0
2007-03-02 22:40:00,1.94375,1.94392,1.94355,1.94373,476700002.0
2007-03-02 22:45:00,1.94376,1.94382,1.94323,1.94325,291400002.0
2007-03-02 22:50:00,1.94323,1.94347,1.94286,1.94317,226399999.0
2007-03-02 22:55:00,1.94316,1.94343,1.94312,1.94317,406499996.0
2007-03-02 23:00:00,1.94314,1.94358,1.94299,1.94358,236970000.0
2007-03-02 23:05:00,1.94355,1.94358,1.94328,1.9433,113200000.0
2007-03-02 23:10:00,1.94326,1.94358,1.94294,1.94315,363099999.0
2007-03-02 23:15:00,1.94308,1.9432,1.943,1.94306,329999998.0
2007-03-02 23:20:00,1.94317,1.94317,1.94301,1.94315,201300001.0
2007-03-02 23:25:00,1.94311,1.9433,1.94284,1.94315,186999999.0
2007-03-02 23:30:00,1.94313,1.94325,1.94294,1.9432,289000000.0
2007-03-02 23:35:00,1.94323,1.94337,1.9431,1.94337,245899999.0
2007-03-02 23:40:00,1.9433,1.94355,1.94314,1.94355,207800000.0
2007-03-02 23:45:00,1.94377,1.94385,1.9434,1.9434,233800000.0
2007-03-02 23:50:00,1.94344,1.94386,1.9434,1.9434,128000002.0
2007-03-02 23:55:00,1.94333,1.94344,1.94296,1.94318,228299998.0
2007-03-05 00:00:00,1.9444,1.9446,1.9443,1.9443,140400000.0
2007-03-05 00:05:00,1.9444,1.9447,1.9443,1.9447,140400000.0
2007-03-05 00:10:00,1.9446,1.9446,1.9433,1.9436,175500000.0
2007-03-05 00:15:00,1.9435,1.9436,1.9429,1.9431,175500000.0
2007-03-05 00:20:00,1.9429,1.9431,1.9424,1.9424,140400000.0
2007-03-05 00:25:00,1.9422,1.9422,1.9404,1.9404,175500000.0
2007-03-05 00:30:00,1.9403,1.9404,1.9399,1.94,175500000.0
2007-03-05 00:35:00,1.9399,1.9404,1.9378,1.9383,175500000.0
2007-03-05 00:40:00,1.9382,1.9382,1.9357,1.9367,175500000.0
2007-03-05 00:45:00,1.9368,1.9368,1.9354,1.9357,175500000.0
2007-03-05 00:50:00,1.9354,1.9356,1.9347,1.9349,175500000.0
2007-03-05 00:55:00,1.9347,1.9349,1.934,1.9342,175500000.0
2007-03-05 01:00:00,1.9339,1.9339,1.9309,1.9309,140400000.0
2007-03-05 01:05:00,1.9307,1.931,1.9296,1.9309,175500000.0
2007-03-05 01:10:00,1.931,1.9314,1.9267,1.9282,175500000.0
2007-03-05 01:15:00,1.9281,1.9295,1.9268,1.9292,175500000.0
2007-03-05 01:20:00,1.9296,1.9328,1.9296,1.9318,175500000.0
2007-03-05 01:25:00,1.932,1.9332,1.9311,1.9313,175500000.0
2007-03-05 01:30:00,1.9311,1.9315,1.9307,1.9314,175500000.0
2007-03-05 01:35:00,1.9313,1.9327,1.9307,1.9309,175500000.0
2007-03-05 01:40:00,1.9306,1.9306,1.9282,1.9285,175500000.0
2007-03-05 01:45:00,1.9282,1.9296,1.9282,1.9289,175500000.0
2007-03-05 01:50:00,1.9288,1.9288,1.9264,1.9274,175500000.0
2007-03-05 01:55:00,1.9275,1.9286,1.9275,1.9285,175500000.0
2007-03-05 02:00:00,1.93405,1.93405,1.93141,1.93141,354800003.0
2007-03-05 02:05:00,1.93097,1.93097,1.92955,1.93074,269499998.0
2007-03-05 02:10:00,1.9311,1.93138,1.92661,1.92787,363769995.0
2007-03-05 02:15:00,1.92809,1.92937,1.92721,1.92921,331499996.0
2007-03-05 02:20:00,1.92913,1.93243,1.92907,1.93183,322999998.0
2007-03-05 02:25:00,1.93181,1.93292,1.93117,1.93119,382299996.0
2007-03-05 02:30:00,1.93114,1.93151,1.93091,1.93136,122200000.0
2007-03-05 02:35:00,1.93144,1.93266,1.93105,1.93105,330399997.0
2007-03-05 02:40:00,1.9304,1.9304,1.92811,1.92841,266799999.0
2007-03-05 02:45:00,1.92822,1.92943,1.92815,1.92883,395399999.0
2007-03-05 02:50:00,1.92879,1.92879,1.92638,1.92721,434299999.0
2007-03-05 02:55:00,1.92717,1.92852,1.92717,1.92842,302999999.0
2007-03-05 03:00:00,1.92859,1.93053,1.92859,1.93022,248800001.0
2007-03-05 03:05:00,1.93019,1.93065,1.92998,1.93034,309899998.0
2007-03-05 03:10:00,1.93031,1.93037,1.92805,1.92805,186950000.0
2007-03-05 03:15:00,1.92779,1.92855,1.92742,1.9285,261300000.0
2007-03-05 03:20:00,1.92853,1.92955,1.92845,1.92856,326300000.0
2007-03-05 03:25:00,1.92842,1.92848,1.92735,1.92746,199999997.0
2007-03-05 03:30:00,1.92753,1.92789,1.92722,1.92722,258299997.0
2007-03-05 03:35:00,1.9272,1.92795,1.92713,1.9279,191800002.0
2007-03-05 03:40:00,1.92778,1.92801,1.92662,1.92662,247200000.0
2007-03-05 03:45:00,1.9266,1.92721,1.9266,1.92701,185300000.0
2007-03-05 03:50:00,1.92691,1.92698,1.92592,1.92617,326800001.0
2007-03-05 03:55:00,1.92612,1.92664,1.92604,1.92629,501800003.0
2007-03-05 04:00:00,1.9261,1.92629,1.92587,1.92587,252400002.0
2007-03-05 04:05:00,1.92587,1.92631,1.92579,1.92625,346500000.0
2007-03-05 04:10:00,1.9262,1.92636,1.92592,1.92592,343700000.0
2007-03-05 04:15:00,1.9261,1.92715,1.92605,1.92715,278200003.0
2007-03-05 04:20:00,1.92732,1.92807,1.92732,1.92805,265500002.0
2007-03-05 04:25:00,1.92808,1.92808,1.92756,1.92794,302199996.0
2007-03-05 04:30:00,1.92779,1.9285,1.92779,1.92799,393699995.0
2007-03-05 04:35:00,1.92779,1.92828,1.92739,1.92752,232899999.0
2007-03-05 04:40:00,1.92756,1.92759,1.9269,1.92693,230300001.0
2007-03-05 04:45:00,1.9271,1.92733,1.92676,1.92685,326599996.0
2007-03-05 04:50:00,1.92698,1.9274,1.92645,1.9273,253599999.0
2007-03-05 04:55:00,1.92734,1.92817,1.92734,1.92802,401599996.0
2007-03-05 05:00:00,1.92804,1.92866,1.92793,1.92866,231099998.0
2007-03-05 05:05:00,1.9286,1.92976,1.92831,1.9297,267300000.0
2007-03-05 05:10:00,1.92948,1.92948,1.92874,1.92895,451600008.0
2007-03-05 05:15:00,1.92893,1.92903,1.9284,1.92843,278100001.0
2007-03-05 05:20:00,1.92839,1.9286,1.92838,1.92857,219900000.0
2007-03-05 05:25:00,1.9286,1.92869,1.92825,1.92866,268899999.0
2007-03-05 05:30:00,1.9286,1.92952,1.9286,1.92952,326999997.0
2007-03-05 05:35:00,1.92951,1.9297,1.92913,1.92925,255600000.0
2007-03-05 05:40:00,1.92928,1.93095,1.92927,1.93082,343599998.0
2007-03-05 05:45:00,1.93085,1.93094,1.92994,1.93008,183646994.0
2007-03-05 05:50:00,1.93007,1.9302,1.92987,1.93016,283400001.0
2007-03-05 05:55:00,1.93012,1.93074,1.93012,1.93062,251499999.0
2007-03-05 06:00:00,1.93069,1.93089,1.9305,1.93057,271199997.0
2007-03-05 06:05:00,1.9305,1.9306,1.93031,1.93031,247899998.0
2007-03-05 06:10:00,1.93033,1.93042,1.92992,1.93002,283299997.0
2007-03-05 06:15:00,1.93015,1.93036,1.92996,1.93014,254900002.0
2007-03-05 06:20:00,1.93007,1.93012,1.92997,1.9301,355999998.0
2007-03-05 06:25:00,1.9301,1.9301,1.92877,1.92878,233700000.0
2007-03-05 06:30:00,1.92878,1.92903,1.92847,1.9289,337000000.0
2007-03-05 06:35:00,1.92896,1.92928,1.92887,1.92926,222100001.0
2007-03-05 06:40:00,1.92937,1.92987,1.92729,1.92738,283300003.0
2007-03-05 06:45:00,1.92752,1.92861,1.92729,1.92858,144600001.0
2007-03-05 06:50:00,1.92874,1.92879,1.92767,1.92845,174000000.0
2007-03-05 06:55:00,1.92847,1.93137,1.92847,1.93128,222099998.0
2007-03-05 07:00:00,1.93143,1.93216,1.93122,1.93157,235000000.0
2007-03-05 07:05:00,1.93109,1.93109,1.93032,1.93032,195199999.0
2007-03-05 07:10:00,1.93018,1.93032,1.92853,1.92905,266400001.0
2007-03-05 07:15:00,1.9291,1.92991,1.92909,1.92978,294399997.0
2007-03-05 07:20:00,1.92985,1.93067,1.92985,1.92999,298499997.0
2007-03-05 07:25:00,1.93002,1.93038,1.92998,1.93008,276199997.0
2007-03-05 07:30:00,1.93032,1.9308,1.93011,1.93019,369799998.0
2007-03-05 07:35:00,1.93025,1.93071,1.93011,1.93037,217850000.0
2007-03-05 07:40:00,1.93022,1.93085,1.93022,1.93051,221899999.0
2007-03-05 07:45:00,1.9305,1.93057,1.93003,1.93015,279200001.0
2007-03-05 07:50:00,1.93007,1.93024,1.92995,1.93003,255400000.0
2007-03-05 07:55:00,1.93002,1.93003,1.92909,1.92912,271650001.0
2007-03-05 08:00:00,1.92907,1.93019,1.92862,1.93019,272400001.0
2007-03-05 08:05:00,1.93024,1.93044,1.92979,1.93004,307799999.0
2007-03-05 08:10:00,1.92996,1.93019,1.92957,1.93019,304499999.0
2007-03-05 08:15:00,1.9303,1.93059,1.93002,1.93058,280499997.0
2007-03-05 08:20:00,1.93058,1.93072,1.92993,1.93004,266300001.0
2007-03-05 08:25:00,1.92981,1.92981,1.92754,1.92754,273100001.0
2007-03-05 08:30:00,1.9273,1.9273,1.92627,1.92679,295300001.0
2007-03-05 08:35:00,1.92689,1.92758,1.92689,1.92758,274799999.0
2007-03-05 08:40:00,1.92764,1.92849,1.92764,1.92783,474649997.0
2007-03-05 08:45:00,1.92785,1.92785,1.92717,1.92749,355800002.0
2007-03-05 08:50:00,1.92746,1.92775,1.92684,1.92733,316400002.0
2007-03-05 08:55:00,1.92715,1.92727,1.9264,1.92651,320300001.0
2007-03-05 09:00:00,1.92653,1.92773,1.92638,1.92746,304400000.0
2007-03-05 09:05:00,1.92723,1.92767,1.92696,1.92696,330799999.0
2007-03-05 09:10:00,1.92618,1.92618,1.92303,1.92334,412699999.0
2007-03-05 09:15:00,1.92345,1.92372,1.9219,1.92264,305800001.0
2007-03-05 09:20:00,1.92258,1.92359,1.92256,1.92337,298800001.0
2007-03-05 09:25:00,1.92335,1.92357,1.923,1.92333,264199998.0
2007-03-05 09:30:00,1.9232,1.92362,1.92309,1.92319,348800000.0
2007-03-05 09:35:00,1.92315,1.92437,1.92309,1.9243,458600001.0
2007-03-05 09:40:00,1.9241,1.92418,1.92312,1.9236,270199998.0
2007-03-05 09:45:00,1.92356,1.92371,1.92305,1.92305,379899999.0
2007-03-05 09:50:00,1.92296,1.92459,1.92292,1.92459,273000000.0
2007-03-05 09:55:00,1.92467,1.92471,1.92289,1.92292,230500002.0
2007-03-05 10:00:00,1.92264,1.92333,1.92207,1.92329,277799999.0
2007-03-05 10:05:00,1.92327,1.9245,1.92322,1.92378,286900003.0
2007-03-05 10:10:00,1.92376,1.92432,1.92349,1.92404,340699998.0
2007-03-05 10:15:00,1.92409,1.92465,1.92401,1.92458,293899999.0
2007-03-05 10:20:00,1.92456,1.92456,1.92303,1.92306,465000000.0
2007-03-05 10:25:00,1.92307,1.92319,1.92246,1.92302,234099997.0
2007-03-05 10:30:00,1.92314,1.92314,1.9224,1.92257,340800001.0
2007-03-05 10:35:00,1.92258,1.92299,1.92224,1.92241,342100002.0
2007-03-05 10:40:00,1.92232,1.92293,1.92184,1.92248,348500002.0
2007-03-05 10:45:00,1.92252,1.92256,1.92199,1.92249,231599998.0
2007-03-05 10:50:00,1.92275,1.92381,1.92275,1.92313,339600000.0
2007-03-05 10:55:00,1.92312,1.92346,1.92276,1.92345,374400000.0
2007-03-05 11:00:00,1.92347,1.92367,1.92312,1.92322,398600001.0
2007-03-05 11:05:00,1.92329,1.92443,1.92312,1.92364,442999995.0
2007-03-05 11:10:00,1.92347,1.92439,1.92347,1.92419,320300001.0
2007-03-05 11:15:00,1.92429,1.92538,1.92421,1.92459,343999996.0
2007-03-05 11:20:00,1.92462,1.92533,1.92455,1.92483,344600000.0
2007-03-05 11:25:00,1.92485,1.92526,1.92476,1.92501,308900004.0
2007-03-05 11:30:00,1.92486,1.92486,1.92274,1.92309,469000004.0
2007-03-05 11:35:00,1.92298,1.92369,1.92262,1.92331,284699998.0
2007-03-05 11:40:00,1.92324,1.92343,1.9227,1.92308,340599998.0
2007-03-05 11:45:00,1.9232,1.92459,1.9232,1.92459,313150003.0
2007-03-05 11:50:00,1.92462,1.92468,1.92392,1.92403,346899998.0
2007-03-05 11:55:00,1.92402,1.92453,1.92402,1.92438,378000001.0
2007-03-05 12:00:00,1.92432,1.92432,1.92286,1.92286,317299998.0
2007-03-05 12:05:00,1.92248,1.92248,1.92152,1.92218,330500001.0
2007-03-05 12:10:00,1.92228,1.92274,1.92214,1.92245,193200000.0
2007-03-05 12:15:00,1.92256,1.92297,1.92256,1.92278,299399999.0
2007-03-05 12:20:00,1.92284,1.92288,1.92242,1.92248,332099999.0
2007-03-05 12:25:00,1.92248,1.92284,1.92235,1.92284,418799996.0
2007-03-05 12:30:00,1.92292,1.92322,1.92278,1.92282,276699999.0
2007-03-05 12:35:00,1.9229,1.92295,1.92212,1.92263,219500000.0
2007-03-05 12:40:00,1.92273,1.92273,1.9221,1.92211,394400001.0
2007-03-05 12:45:00,1.92212,1.92228,1.92171,1.92197,341899996.0
2007-03-05 12:50:00,1.92198,1.922,1.92147,1.92154,321499999.0
2007-03-05 12:55:00,1.92152,1.92163,1.92104,1.92138,312200001.0
2007-03-05 13:00:00,1.92132,1.92148,1.92127,1.92142,467100001.0
2007-03-05 13:05:00,1.92133,1.92211,1.92132,1.92185,360100003.0
2007-03-05 13:10:00,1.92165,1.92241,1.92161,1.9224,142800000.0
2007-03-05 13:15:00,1.92247,1.92247,1.92137,1.92168,317200001.0
2007-03-05 13:20:00,1.92158,1.92165,1.92054,1.9206,299599994.0
2007-03-05 13:25:00,1.9207,1.92106,1.92064,1.92102,324399999.0
2007-03-05 13:30:00,1.92091,1.92212,1.92089,1.92143,294399999.0
2007-03-05 13:35:00,1.92135,1.92172,1.92129,1.92152,341899998.0
2007-03-05 13:40:00,1.92148,1.92148,1.92017,1.92033,364900000.0
2007-03-05 13:45:00,1.92035,1.92112,1.91998,1.9209,369300002.0
2007-03-05 13:50:00,1.9208,1.92161,1.9208,1.92157,263599998.0
2007-03-05 13:55:00,1.92158,1.92195,1.92143,1.92143,320700000.0
2007-03-05 14:00:00,1.92151,1.92244,1.92131,1.92237,243200003.0
2007-03-05 14:05:00,1.92233,1.92236,1.92135,1.9215,330500000.0
2007-03-05 14:10:00,1.92149,1.92161,1.92114,1.92114,263499999.0
2007-03-05 14:15:00,1.92104,1.92121,1.92091,1.92101,221199999.0
2007-03-05 14:20:00,1.92112,1.92119,1.92071,1.9209,337400005.0
2007-03-05 14:25:00,1.92098,1.9211,1.92065,1.9208,360800003.0
2007-03-05 14:30:00,1.92083,1.92086,1.92047,1.9208,210499997.0
2007-03-05 14:35:00,1.92082,1.92134,1.92075,1.92123,428900006.0
2007-03-05 14:40:00,1.92108,1.92108,1.92063,1.92074,228899999.0
2007-03-05 14:45:00,1.92062,1.92101,1.92036,1.92101,336799999.0
2007-03-05 14:50:00,1.92127,1.92127,1.92084,1.92118,231500001.0
2007-03-05 14:55:00,1.92116,1.92134,1.92097,1.92097,341300001.0
2007-03-05 15:00:00,1.92086,1.9211,1.9207,1.9211,264200003.0
2007-03-05 15:05:00,1.92098,1.92102,1.91885,1.91895,356050000.0
2007-03-05 15:10:00,1.91905,1.91932,1.91833,1.91841,322099998.0
2007-03-05 15:15:00,1.91841,1.9194,1.91835,1.91923,435000000.0
2007-03-05 15:20:00,1.91939,1.9211,1.91939,1.92105,323400000.0
2007-03-05 15:25:00,1.92133,1.92193,1.92104,1.92141,450600001.0
2007-03-05 15:30:00,1.92147,1.92181,1.92127,1.92166,385100000.0
2007-03-05 15:35:00,1.9218,1.9218,1.9207,1.92086,231000000.0
2007-03-05 15:40:00,1.92062,1.92133,1.91991,1.92131,219499997.0
2007-03-05 15:45:00,1.92131,1.92135,1.92086,1.92094,422700000.0
2007-03-05 15:50:00,1.92088,1.92097,1.92055,1.92097,369899997.0
2007-03-05 15:55:00,1.92102,1.92113,1.9208,1.92089,266800000.0
2007-03-05 16:00:00,1.92094,1.92117,1.92079,1.92115,352999996.0
2007-03-05 16:05:00,1.92122,1.9217,1.92122,1.92135,314699996.0
2007-03-05 16:10:00,1.92113,1.92125,1.9209,1.92107,345999996.0
2007-03-05 16:15:00,1.92102,1.92102,1.92057,1.92074,323999998.0
2007-03-05 16:20:00,1.92075,1.92101,1.92064,1.92073,303400000.0
2007-03-05 16:25:00,1.92077,1.92171,1.92059,1.92171,318099997.0
2007-03-05 16:30:00,1.92172,1.92195,1.92139,1.92188,317899999.0
2007-03-05 16:35:00,1.92174,1.92322,1.9212,1.92283,345599997.0
2007-03-05 16:40:00,1.92275,1.92301,1.92251,1.92282,356499999.0
2007-03-05 16:45:00,1.92289,1.92388,1.92289,1.92388,412399999.0
2007-03-05 16:50:00,1.92385,1.92583,1.92385,1.92583,406600005.0
2007-03-05 16:55:00,1.92597,1.92597,1.9246,1.9246,446600000.0
2007-03-05 17:00:00,1.92435,1.92547,1.92432,1.92478,373299996.0
2007-03-05 17:05:00,1.92495,1.92511,1.92418,1.92481,311900001.0
2007-03-05 17:10:00,1.92482,1.92793,1.92466,1.92769,387999997.0
2007-03-05 17:15:00,1.92758,1.92778,1.92625,1.92631,380799999.0
2007-03-05 17:20:00,1.92633,1.92676,1.92625,1.92646,314000000.0
2007-03-05 17:25:00,1.92662,1.92695,1.9264,1.92685,257849999.0
2007-03-05 17:30:00,1.92679,1.92712,1.92679,1.92691,363299999.0
2007-03-05 17:35:00,1.92681,1.92681,1.92562,1.92568,178700001.0
2007-03-05 17:40:00,1.92571,1.92602,1.92559,1.9259,381899995.0
2007-03-05 17:45:00,1.92576,1.92598,1.92569,1.92593,256899999.0
2007-03-05 17:50:00,1.92594,1.92614,1.92549,1.92555,245900000.0
2007-03-05 17:55:00,1.92539,1.92558,1.9251,1.9255,372899998.0
2007-03-05 18:00:00,1.92572,1.92609,1.9255,1.92598,3669099994.0
2007-03-05 18:05:00,1.926,1.92649,1.926,1.92632,4735099997.0
2007-03-05 18:10:00,1.92635,1.92647,1.92351,1.92351,3284749995.0
2007-03-05 18:15:00,1.92355,1.92369,1.92287,1.92343,3475150006.0
2007-03-05 18:20:00,1.92354,1.92403,1.92338,1.92344,3351499990.0
2007-03-05 18:25:00,1.92334,1.92386,1.92319,1.92349,2977599997.0
2007-03-05 18:30:00,1.92347,1.92356,1.92297,1.92305,2492099994.0
2007-03-05 18:35:00,1.92299,1.92331,1.92291,1.92325,983100002.0
2007-03-05 18:40:00,1.92318,1.92365,1.92309,1.92353,1269400000.0
2007-03-05 18:45:00,1.92344,1.92344,1.92233,1.92233,1088700005.0
2007-03-05 18:50:00,1.92224,1.92241,1.9217,1.92241,1844999991.0
2007-03-05 18:55:00,1.92248,1.92341,1.9223,1.92318,2596170003.0
2007-03-05 19:00:00,1.92322,1.9236,1.92318,1.92337,1377799992.0
2007-03-05 19:05:00,1.92337,1.92353,1.92257,1.92267,2157400008.0
2007-03-05 19:10:00,1.92271,1.92307,1.92254,1.92287,1583199990.0
2007-03-05 19:15:00,1.9229,1.92307,1.92267,1.92295,1413799998.0
2007-03-05 19:20:00,1.92292,1.92329,1.92276,1.92323,1464900001.0
2007-03-05 19:25:00,1.92323,1.92323,1.92221,1.92255,1735799999.0
2007-03-05 19:30:00,1.92257,1.92259,1.9222,1.92223,1665100002.0
2007-03-05 19:35:00,1.92215,1.92217,1.92163,1.92172,1360146995.0
2007-03-05 19:40:00,1.92176,1.92213,1.92171,1.9218,1399600001.0
2007-03-05 19:45:00,1.92183,1.92214,1.92144,1.92214,1032400002.0
2007-03-05 19:50:00,1.92228,1.92282,1.92228,1.9226,976299995.0
2007-03-05 19:55:00,1.92255,1.92282,1.92252,1.92276,1485299997.0
2007-03-05 20:00:00,1.92279,1.92331,1.92269,1.9231,886350006.0
2007-03-05 20:05:00,1.92305,1.9233,1.92285,1.9229,924899996.0
2007-03-05 20:10:00,1.92285,1.92285,1.92163,1.92163,956999993.0
2007-03-05 20:15:00,1.92161,1.92207,1.92154,1.92197,938049997.0
2007-03-05 20:20:00,1.92193,1.92227,1.92193,1.92227,1162499998.0
2007-03-05 20:25:00,1.92225,1.92225,1.92152,1.92152,1679299993.0
2007-03-05 20:30:00,1.92161,1.92181,1.92154,1.92171,2509649991.0
2007-03-05 20:35:00,1.92171,1.92202,1.9217,1.92189,952899998.0
2007-03-05 20:40:00,1.92186,1.92186,1.92143,1.92157,1133570002.0
2007-03-05 20:45:00,1.92152,1.92173,1.92132,1.92167,923499998.0
2007-03-05 20:50:00,1.92157,1.92187,1.9215,1.92176,1989749996.0
2007-03-05 20:55:00,1.92178,1.92185,1.92135,1.92185,2063049994.0
2007-03-05 21:00:00,1.92189,1.922,1.92153,1.92164,1298600000.0
2007-03-05 21:05:00,1.9216,1.92183,1.9216,1.92176,718299999.0
2007-03-05 21:10:00,1.92184,1.9221,1.92178,1.922,997899998.0
2007-03-05 21:15:00,1.92216,1.92234,1.92206,1.92224,764849995.0
2007-03-05 21:20:00,1.92222,1.92243,1.92208,1.92212,1003699997.0
2007-03-05 21:25:00,1.92213,1.92252,1.92213,1.92247,638900001.0
2007-03-05 21:30:00,1.92266,1.92292,1.92265,1.92265,707800001.0
2007-03-05 21:35:00,1.92267,1.92272,1.92228,1.92256,572100004.0
2007-03-05 21:40:00,1.9226,1.9229,1.92254,1.9229,706699998.0
2007-03-05 21:45:00,1.9229,1.92325,1.9229,1.92318,604800004.0
2007-03-05 21:50:00,1.92313,1.92323,1.92248,1.92264,414399998.0
2007-03-05 21:55:00,1.92264,1.92279,1.92217,1.92217,969000005.0
2007-03-05 22:00:00,1.92217,1.92228,1.92214,1.92219,1024700002.0
2007-03-05 22:05:00,1.9222,1.92228,1.92207,1.92217,367200001.0
2007-03-05 22:10:00,1.92219,1.92235,1.92213,1.92235,519999995.0
2007-03-05 22:15:00,1.92241,1.92245,1.92213,1.92229,686819999.0
2007-03-05 22:20:00,1.92227,1.92229,1.92193,1.92202,441200000.0
2007-03-05 22:25:00,1.92206,1.92226,1.92191,1.92207,498799999.0
2007-03-05 22:30:00,1.92202,1.92213,1.92191,1.92208,735200001.0
2007-03-05 22:35:00,1.92215,1.92225,1.92197,1.92208,347099998.0
2007-03-05 22:40:00,1.922,1.92207,1.92179,1.9219,487999998.0
2007-03-05 22:45:00,1.92196,1.92245,1.92196,1.92225,244599999.0
2007-03-05 22:50:00,1.92225,1.92238,1.92198,1.92225,271500002.0
2007-03-05 22:55:00,1.92215,1.92215,1.92178,1.92203,369800001.0
2007-03-05 23:00:00,1.9218,1.92198,1.92161,1.92169,174400000.0
2007-03-05 23:05:00,1.92167,1.92178,1.92145,1.92161,219400000.0
2007-03-05 23:10:00,1.92168,1.92207,1.92164,1.92205,271899998.0
2007-03-05 23:15:00,1.92197,1.92197,1.92163,1.92177,239300000.0
2007-03-05 23:20:00,1.92174,1.92174,1.92133,1.92145,185399999.0
2007-03-05 23:25:00,1.92136,1.92136,1.9207,1.92083,216099999.0
2007-03-05 23:30:00,1.92082,1.92082,1.92034,1.9204,267299999.0
2007-03-05 23:35:00,1.92047,1.92055,1.92023,1.92029,224399997.0
2007-03-05 23:40:00,1.92034,1.92056,1.92021,1.9204,313400001.0
2007-03-05 23:45:00,1.92047,1.92055,1.92025,1.92029,262599999.0
2007-03-05 23:50:00,1.92033,1.92072,1.92033,1.9206,166099999.0
2007-03-05 23:55:00,1.92052,1.92052,1.92006,1.9202,340899994.0
2007-03-06 00:00:00,1.92018,1.92097,1.92013,1.92071,137200000.0
2007-03-06 00:05:00,1.92061,1.92071,1.92029,1.92062,321599998.0
2007-03-06 00:10:00,1.92065,1.92065,1.92041,1.92044,174600002.0
2007-03-06 00:15:00,1.9203,1.92035,1.92012,1.9202,222500001.0
2007-03-06 00:20:00,1.92018,1.92019,1.91978,1.92001,437100001.0
2007-03-06 00:25:00,1.91986,1.92037,1.91986,1.92035,282849999.0
2007-03-06 00:30:00,1.92038,1.92061,1.92033,1.92056,126100000.0
2007-03-06 00:35:00,1.92052,1.92057,1.92009,1.9201,232900001.0
2007-03-06 00:40:00,1.92013,1.92013,1.91904,1.91925,256599999.0
2007-03-06 00:45:00,1.91925,1.91944,1.9191,1.91926,405799998.0
2007-03-06 00:50:00,1.91932,1.9195,1.91917,1.91935,293499995.0
2007-03-06 00:55:00,1.91928,1.91933,1.91895,1.919,476800004.0
2007-03-06 01:00:00,1.91913,1.91916,1.9189,1.91896,292399997.0
2007-03-06 01:05:00,1.91909,1.91921,1.919,1.91905,299200000.0
2007-03-06 01:10:00,1.91895,1.91895,1.91847,1.91868,358399997.0
2007-03-06 01:15:00,1.91859,1.91874,1.91822,1.9184,364699995.0
2007-03-06 01:20:00,1.91858,1.91864,1.91847,1.91864,258000001.0
2007-03-06 01:25:00,1.91866,1.92081,1.91863,1.92047,316499999.0
2007-03-06 01:30:00,1.92053,1.92065,1.92043,1.92054,232900003.0
2007-03-06 01:35:00,1.92046,1.9205,1.92013,1.92017,258400001.0
2007-03-06 01:40:00,1.91993,1.91993,1.91903,1.91921,274099998.0
2007-03-06 01:45:00,1.91931,1.9203,1.91931,1.9203,293469998.0
2007-03-06 01:50:00,1.92027,1.92043,1.92003,1.92033,260500001.0
2007-03-06 01:55:00,1.92029,1.92049,1.92011,1.92049,237299998.0
2007-03-06 02:00:00,1.92048,1.92048,1.91968,1.92012,219500001.0
2007-03-06 02:05:00,1.92026,1.92246,1.92012,1.92162,222300001.0
2007-03-06 02:10:00,1.92185,1.92349,1.92177,1.92342,319099997.0
2007-03-06 02:15:00,1.92348,1.92374,1.9232,1.92337,299099995.0
2007-03-06 02:20:00,1.92326,1.92326,1.92222,1.9229,326699997.0
2007-03-06 02:25:00,1.92283,1.92372,1.92283,1.92372,337699996.0
2007-03-06 02:30:00,1.92372,1.92422,1.92335,1.92422,305200001.0
2007-03-06 02:35:00,1.92437,1.92456,1.92427,1.92445,297600002.0
2007-03-06 02:40:00,1.92444,1.92454,1.92393,1.9242,325000001.0
2007-03-06 02:45:00,1.92408,1.92418,1.92324,1.9235,266400001.0
2007-03-06 02:50:00,1.92343,1.92343,1.92249,1.92255,270600000.0
2007-03-06 02:55:00,1.92231,1.92231,1.92133,1.92157,405099999.0
2007-03-06 03:00:00,1.9216,1.92169,1.92136,1.92136,310299999.0
2007-03-06 03:05:00,1.92139,1.92261,1.92139,1.92212,229199998.0
2007-03-06 03:10:00,1.92258,1.92386,1.92257,1.92386,202499998.0
2007-03-06 03:15:00,1.92444,1.92444,1.92312,1.92353,248599999.0
2007-03-06 03:20:00,1.92331,1.92331,1.92261,1.92277,285400001.0
2007-03-06 03:25:00,1.9226,1.9227,1.92229,1.92267,244300000.0
2007-03-06 03:30:00,1.92282,1.92379,1.92281,1.92355,248999999.0
2007-03-06 03:35:00,1.9236,1.92411,1.9235,1.92407,340350001.0
2007-03-06 03:40:00,1.92421,1.92427,1.92368,1.92381,311000001.0
2007-03-06 03:45:00,1.92373,1.92385,1.9235,1.92357,333799997.0
2007-03-06 03:50:00,1.92335,1.92347,1.92308,1.92337,274299997.0
2007-03-06 03:55:00,1.92345,1.92395,1.92345,1.92367,281000005.0
2007-03-06 04:00:00,1.92371,1.92376,1.92358,1.92367,295399998.0
2007-03-06 04:05:00,1.9237,1.9243,1.92366,1.9242,241100000.0
2007-03-06 04:10:00,1.92424,1.92445,1.92416,1.92436,266100001.0
2007-03-06 04:15:00,1.92452,1.92478,1.92439,1.92474,369200001.0
2007-03-06 04:20:00,1.92454,1.9247,1.92449,1.92456,332800000.0
2007-03-06 04:25:00,1.92476,1.92635,1.92476,1.92635,371599999.0
2007-03-06 04:30:00,1.92651,1.927,1.92625,1.92625,360199999.0
2007-03-06 04:35:00,1.92604,1.92604,1.92544,1.92551,354299995.0
2007-03-06 04:40:00,1.92555,1.92555,1.92506,1.92522,198049998.0
2007-03-06 04:45:00,1.92527,1.92759,1.92527,1.92759,215399999.0
2007-03-06 04:50:00,1.92753,1.92761,1.9268,1.92697,362299998.0
2007-03-06 04:55:00,1.927,1.92721,1.92669,1.92688,396800002.0
2007-03-06 05:00:00,1.92693,1.92706,1.9268,1.92699,129600000.0
2007-03-06 05:05:00,1.92712,1.92728,1.92702,1.92728,261399997.0
2007-03-06 05:10:00,1.92732,1.92733,1.92703,1.92703,287899998.0
2007-03-06 05:15:00,1.92705,1.92727,1.92639,1.92727,260700000.0
2007-03-06 05:20:00,1.92729,1.92784,1.92728,1.92753,357100000.0
2007-03-06 05:25:00,1.92753,1.92769,1.92705,1.9271,173599999.0
2007-03-06 05:30:00,1.92693,1.92743,1.92687,1.92737,298949995.0
2007-03-06 05:35:00,1.92741,1.9279,1.92741,1.92787,105500001.0
2007-03-06 05:40:00,1.9279,1.92794,1.92768,1.92778,239900000.0
2007-03-06 05:45:00,1.92778,1.92781,1.92762,1.9277,212599999.0
2007-03-06 05:50:00,1.92777,1.92778,1.92749,1.92773,167900000.0
2007-03-06 05:55:00,1.92768,1.9279,1.92765,1.92771,294500001.0
2007-03-06 06:00:00,1.92769,1.92799,1.92738,1.92782,196799998.0
2007-03-06 06:05:00,1.9279,1.92802,1.92762,1.92762,275699997.0
2007-03-06 06:10:00,1.92761,1.92792,1.92759,1.92774,215500002.0
2007-03-06 06:15:00,1.92797,1.93037,1.92782,1.93037,394100001.0
2007-03-06 06:20:00,1.9301,1.9301,1.92913,1.92915,270599997.0
2007-03-06 06:25:00,1.92928,1.92953,1.9291,1.92926,318699997.0
2007-03-06 06:30:00,1.92916,1.92939,1.92885,1.92917,284300000.0
2007-03-06 06:35:00,1.9292,1.9292,1.92817,1.9286,322900001.0
2007-03-06 06:40:00,1.92861,1.92873,1.92842,1.92857,258500000.0
2007-03-06 06:45:00,1.92855,1.92863,1.92795,1.92795,351600001.0
2007-03-06 06:50:00,1.92786,1.92787,1.92611,1.92611,205300001.0
2007-03-06 06:55:00,1.92592,1.92597,1.92527,1.92527,289599998.0
2007-03-06 07:00:00,1.92554,1.92651,1.92554,1.92634,281100004.0
2007-03-06 07:05:00,1.92629,1.92635,1.92555,1.92555,236700001.0
2007-03-06 07:10:00,1.9252,1.92548,1.92474,1.9254,235800000.0
2007-03-06 07:15:00,1.92548,1.926,1.92541,1.9258,344900000.0
2007-03-06 07:20:00,1.92585,1.92589,1.925,1.92501,242600000.0
2007-03-06 07:25:00,1.925,1.9252,1.92492,1.92513,246500000.0
2007-03-06 07:30:00,1.92498,1.92537,1.92486,1.9253,330600004.0
2007-03-06 07:35:00,1.9254,1.92561,1.92521,1.92554,286599999.0
2007-03-06 07:40:00,1.92554,1.92574,1.92549,1.92567,285020000.0
2007-03-06 07:45:00,1.92577,1.92589,1.92518,1.92566,224500001.0
2007-03-06 07:50:00,1.9256,1.92576,1.92535,1.9257,171300000.0
2007-03-06 07:55:00,1.9257,1.92608,1.9257,1.92608,68100000.0
2007-03-06 08:00:00,1.92625,1.92649,1.92615,1.92638,313100000.0
2007-03-06 08:05:00,1.92632,1.92649,1.92602,1.92639,305599999.0
2007-03-06 08:10:00,1.92638,1.92655,1.92618,1.92655,367450002.0
2007-03-06 08:15:00,1.92659,1.92685,1.92646,1.92682,226900000.0
2007-03-06 08:20:00,1.92681,1.92687,1.92663,1.92676,291000000.0
2007-03-06 08:25:00,1.92675,1.9268,1.92643,1.92663,290999998.0
2007-03-06 08:30:00,1.92675,1.92681,1.92491,1.92506,253399997.0
2007-03-06 08:35:00,1.92519,1.92561,1.9249,1.92499,175000000.0
2007-03-06 08:40:00,1.92498,1.92505,1.92408,1.92411,380899998.0
2007-03-06 08:45:00,1.92428,1.92552,1.92428,1.92521,208599999.0
2007-03-06 08:50:00,1.9252,1.92538,1.92426,1.92464,332199999.0
2007-03-06 08:55:00,1.9244,1.9244,1.92359,1.92412,200799999.0
2007-03-06 09:00:00,1.92413,1.92564,1.92413,1.92508,296300001.0
2007-03-06 09:05:00,1.92508,1.92583,1.92472,1.9257,386499998.0
2007-03-06 09:10:00,1.92569,1.9262,1.92516,1.92556,323000001.0
2007-03-06 09:15:00,1.9255,1.9255,1.92516,1.92535,276500000.0
2007-03-06 09:20:00,1.92527,1.92584,1.9252,1.92584,333799997.0
2007-03-06 09:25:00,1.9258,1.9268,1.9258,1.92668,214999998.0
2007-03-06 09:30:00,1.92653,1.92653,1.92577,1.92605,290999998.0
2007-03-06 09:35:00,1.92604,1.92612,1.9256,1.9257,322399997.0
2007-03-06 09:40:00,1.92541,1.9273,1.9254,1.9273,295000000.0
2007-03-06 09:45:00,1.92734,1.93018,1.92734,1.92967,268249998.0
2007-03-06 09:50:00,1.92939,1.92939,1.92809,1.92827,213400002.0
2007-03-06 09:55:00,1.92839,1.92893,1.92827,1.92829,370400001.0
2007-03-06 10:00:00,1.92852,1.92915,1.92847,1.92882,310800001.0
2007-03-06 10:05:00,1.92888,1.92982,1.92888,1.92951,384399996.0
2007-03-06 10:10:00,1.92952,1.92955,1.92815,1.92829,313400001.0
2007-03-06 10:15:00,1.92823,1.92838,1.92759,1.92764,240599999.0
2007-03-06 10:20:00,1.92727,1.92758,1.92684,1.92723,304800000.0
2007-03-06 10:25:00,1.9273,1.92758,1.92724,1.92736,227799998.0
2007-03-06 10:30:00,1.9274,1.92767,1.92714,1.92752,206200001.0
2007-03-06 10:35:00,1.92743,1.92743,1.92682,1.92682,285799999.0
2007-03-06 10:40:00,1.92688,1.92727,1.92675,1.927,402770003.0
2007-03-06 10:45:00,1.92699,1.92711,1.92685,1.92707,222700001.0
2007-03-06 10:50:00,1.92704,1.92778,1.92696,1.92767,290899999.0
2007-03-06 10:55:00,1.92765,1.92793,1.9274,1.92747,438800000.0
2007-03-06 11:00:00,1.92759,1.92784,1.92718,1.92725,296699997.0
2007-03-06 11:05:00,1.92722,1.92728,1.92628,1.92634,378000001.0
2007-03-06 11:10:00,1.92628,1.92656,1.92542,1.92542,280000003.0
2007-03-06 11:15:00,1.92525,1.92588,1.92501,1.92561,370600002.0
2007-03-06 11:20:00,1.9258,1.92585,1.92548,1.92584,332599995.0
2007-03-06 11:25:00,1.92575,1.9269,1.92572,1.92679,284899999.0
2007-03-06 11:30:00,1.92663,1.92729,1.92649,1.92715,327050000.0
2007-03-06 11:35:00,1.92699,1.92767,1.92699,1.92765,304099997.0
2007-03-06 11:40:00,1.92765,1.92798,1.92729,1.92749,335000001.0
2007-03-06 11:45:00,1.92738,1.92752,1.92717,1.92742,355000005.0
2007-03-06 11:50:00,1.92737,1.92737,1.92699,1.92715,381100001.0
2007-03-06 11:55:00,1.92716,1.92716,1.9267,1.92711,329400001.0
2007-03-06 12:00:00,1.92717,1.92719,1.92625,1.92644,419899997.0
2007-03-06 12:05:00,1.92657,1.92657,1.92598,1.92625,274700000.0
2007-03-06 12:10:00,1.92629,1.92641,1.926,1.92632,271900001.0
2007-03-06 12:15:00,1.92628,1.9263,1.92606,1.92612,242599999.0
2007-03-06 12:20:00,1.92623,1.92659,1.92611,1.92637,295000002.0
2007-03-06 12:25:00,1.92639,1.92641,1.92603,1.92628,357899999.0
2007-03-06 12:30:00,1.92633,1.92663,1.92624,1.92657,252600000.0
2007-03-06 12:35:00,1.92658,1.92707,1.92658,1.92678,180000000.0
2007-03-06 12:40:00,1.9268,1.92704,1.92648,1.92648,338300001.0
2007-03-06 12:45:00,1.92658,1.92676,1.92631,1.92643,287100002.0
2007-03-06 12:50:00,1.92644,1.9266,1.92608,1.92622,333000000.0
2007-03-06 12:55:00,1.92626,1.92679,1.92626,1.92677,230449999.0
2007-03-06 13:00:00,1.92682,1.92682,1.92627,1.92632,289099999.0
2007-03-06 13:05:00,1.92632,1.9267,1.92594,1.92594,434000002.0
2007-03-06 13:10:00,1.92597,1.92598,1.92551,1.92563,329199995.0
2007-03-06 13:15:00,1.92557,1.92579,1.92538,1.92546,382399999.0
2007-03-06 13:20:00,1.92547,1.92704,1.92545,1.92701,244399996.0
2007-03-06 13:25:00,1.927,1.92721,1.9268,1.92706,373900000.0
2007-03-06 13:30:00,1.92691,1.92726,1.92682,1.92702,220700000.0
2007-03-06 13:35:00,1.92706,1.92748,1.92689,1.92738,328800000.0
2007-03-06 13:40:00,1.92745,1.92762,1.92712,1.92762,327899998.0
2007-03-06 13:45:00,1.92761,1.92783,1.92761,1.92777,237099997.0
2007-03-06 13:50:00,1.92774,1.92881,1.92771,1.92802,288399996.0
2007-03-06 13:55:00,1.92799,1.92875,1.92797,1.92862,384999999.0
2007-03-06 14:00:00,1.92877,1.92898,1.92856,1.92894,302100002.0
2007-03-06 14:05:00,1.92883,1.92904,1.92779,1.92786,462700004.0
2007-03-06 14:10:00,1.92793,1.92801,1.92772,1.9278,362100001.0
2007-03-06 14:15:00,1.92777,1.92794,1.92723,1.92723,341800001.0
2007-03-06 14:20:00,1.92728,1.92742,1.92697,1.92698,378000000.0
2007-03-06 14:25:00,1.92702,1.92758,1.92702,1.92757,378800002.0
2007-03-06 14:30:00,1.92762,1.92771,1.92739,1.92759,378000000.0
2007-03-06 14:35:00,1.9276,1.92812,1.92759,1.92812,361200001.0
2007-03-06 14:40:00,1.92822,1.92828,1.92692,1.92736,229549999.0
2007-03-06 14:45:00,1.92734,1.92745,1.92685,1.92685,268900002.0
2007-03-06 14:50:00,1.92691,1.92753,1.92673,1.92753,373250004.0
2007-03-06 14:55:00,1.92758,1.92758,1.92663,1.92672,467299995.0
2007-03-06 15:00:00,1.92675,1.92768,1.92675,1.9273,282600000.0
2007-03-06 15:05:00,1.92725,1.92738,1.92676,1.92691,353400000.0
2007-03-06 15:10:00,1.92693,1.92783,1.92685,1.92712,311270003.0
2007-03-06 15:15:00,1.92713,1.92752,1.92684,1.92742,278400001.0
2007-03-06 15:20:00,1.9275,1.92761,1.92715,1.92715,393899998.0
2007-03-06 15:25:00,1.92714,1.92724,1.9267,1.92688,472399997.0
2007-03-06 15:30:00,1.92686,1.92696,1.92524,1.92539,390799998.0
2007-03-06 15:35:00,1.92556,1.9263,1.92551,1.92585,299499998.0
2007-03-06 15:40:00,1.92597,1.92683,1.92563,1.92563,354199997.0
2007-03-06 15:45:00,1.92567,1.9258,1.92549,1.92565,320400002.0
2007-03-06 15:50:00,1.92548,1.92553,1.9244,1.92443,350000000.0
2007-03-06 15:55:00,1.9245,1.92456,1.9238,1.92395,256649999.0
2007-03-06 16:00:00,1.92372,1.92428,1.92269,1.92428,472000000.0
2007-03-06 16:05:00,1.92433,1.92511,1.92405,1.92511,402899997.0
2007-03-06 16:10:00,1.92512,1.92519,1.92431,1.92459,453750001.0
2007-03-06 16:15:00,1.92449,1.92451,1.92392,1.92422,329450003.0
2007-03-06 16:20:00,1.92412,1.9244,1.92392,1.92393,365299999.0
2007-03-06 16:25:00,1.92407,1.9242,1.92373,1.9242,286000000.0
2007-03-06 16:30:00,1.92417,1.92548,1.92417,1.92515,388900001.0
2007-03-06 16:35:00,1.92507,1.92538,1.92491,1.92527,385799999.0
2007-03-06 16:40:00,1.92515,1.92532,1.92489,1.92522,267900002.0
2007-03-06 16:45:00,1.92514,1.92517,1.92471,1.92503,343499998.0
2007-03-06 16:50:00,1.92505,1.92539,1.92504,1.92527,289400000.0
2007-03-06 16:55:00,1.92535,1.92605,1.92515,1.92602,270400000.0
2007-03-06 17:00:00,1.92594,1.92645,1.92578,1.92611,352900002.0
2007-03-06 17:05:00,1.92606,1.92615,1.92521,1.92549,391600000.0
2007-03-06 17:10:00,1.92547,1.92638,1.92547,1.92625,285600001.0
2007-03-06 17:15:00,1.92603,1.92649,1.92551,1.92563,314399999.0
2007-03-06 17:20:00,1.92541,1.9255,1.92499,1.92507,319299997.0
2007-03-06 17:25:00,1.92513,1.92513,1.92462,1.92472,220699998.0
2007-03-06 17:30:00,1.92471,1.92563,1.92471,1.92551,284650002.0
2007-03-06 17:35:00,1.92547,1.92568,1.92516,1.92516,194950000.0
2007-03-06 17:40:00,1.92523,1.92534,1.92514,1.92533,336100002.0
2007-03-06 17:45:00,1.92531,1.92585,1.92515,1.92557,326700002.0
2007-03-06 17:50:00,1.92549,1.92579,1.9253,1.92559,299999999.0
2007-03-06 17:55:00,1.92558,1.92581,1.92538,1.9254,271999999.0
2007-03-06 18:00:00,1.92534,1.92565,1.92516,1.9256,3888149995.0
2007-03-06 18:05:00,1.92559,1.92661,1.92555,1.92647,4877547000.0
2007-03-06 18:10:00,1.92644,1.92652,1.9261,1.92638,3109939994.0
2007-03-06 18:15:00,1.92649,1.9272,1.92649,1.92698,3347900010.0
2007-03-06 18:20:00,1.92696,1.9272,1.92677,1.92684,3222799998.0
2007-03-06 18:25:00,1.92678,1.92712,1.92661,1.92682,3223700004.0
2007-03-06 18:30:00,1.92679,1.92683,1.92613,1.9262,2778949998.0
2007-03-06 18:35:00,1.92623,1.92641,1.92588,1.92605,1145599995.0
2007-03-06 18:40:00,1.92603,1.92621,1.92576,1.92612,1337546987.0
2007-03-06 18:45:00,1.92607,1.92702,1.92598,1.92688,1204269994.0
2007-03-06 18:50:00,1.92689,1.92689,1.92642,1.92642,1778800007.0
2007-03-06 18:55:00,1.92649,1.92683,1.92647,1.9267,2444599997.0
2007-03-06 19:00:00,1.92674,1.92703,1.92667,1.92695,1556650002.0
2007-03-06 19:05:00,1.92695,1.9273,1.92682,1.92727,1817300000.0
2007-03-06 19:10:00,1.92724,1.92756,1.9271,1.92755,1193799998.0
2007-03-06 19:15:00,1.92755,1.92764,1.9272,1.92752,1290700007.0
2007-03-06 19:20:00,1.92751,1.92766,1.92725,1.92753,1475699990.0
2007-03-06 19:25:00,1.92758,1.92772,1.92739,1.92745,1697946992.0
2007-03-06 19:30:00,1.92747,1.92763,1.927,1.927,1487100000.0
2007-03-06 19:35:00,1.92693,1.92699,1.92672,1.92683,1229399997.0
2007-03-06 19:40:00,1.9268,1.92683,1.92659,1.92672,1558099996.0
2007-03-06 19:45:00,1.9268,1.92697,1.92672,1.92695,1147599993.0
2007-03-06 19:50:00,1.92696,1.92721,1.92678,1.9271,1090600005.0
2007-03-06 19:55:00,1.92707,1.92729,1.92695,1.92695,1484299995.0
2007-03-06 20:00:00,1.9269,1.92703,1.92682,1.92688,999699994.0
2007-03-06 20:05:00,1.92687,1.92695,1.92666,1.92679,1057400004.0
2007-03-06 20:10:00,1.9268,1.92687,1.9267,1.92679,993500000.0
2007-03-06 20:15:00,1.9268,1.92701,1.92671,1.92698,911799997.0
2007-03-06 20:20:00,1.92697,1.92734,1.92697,1.92727,1018700004.0
2007-03-06 20:25:00,1.92723,1.92727,1.927,1.9271,1824299996.0
2007-03-06 20:30:00,1.92713,1.92725,1.92694,1.927,2493419996.0
2007-03-06 20:35:00,1.92691,1.92713,1.92687,1.92708,1079999994.0
2007-03-06 20:40:00,1.92711,1.92723,1.92675,1.92683,988699996.0
2007-03-06 20:45:00,1.92687,1.92692,1.92651,1.92667,862099998.0
2007-03-06 20:50:00,1.92665,1.92727,1.92662,1.92699,1914299997.0
2007-03-06 20:55:00,1.92702,1.9271,1.92681,1.92691,2179099997.0
2007-03-06 21:00:00,1.9268,1.92692,1.92666,1.92678,1434899998.0
2007-03-06 21:05:00,1.9268,1.92718,1.92678,1.92715,689800001.0
2007-03-06 21:10:00,1.9273,1.92773,1.9273,1.92751,866169998.0
2007-03-06 21:15:00,1.92765,1.92781,1.92745,1.92768,728050001.0
2007-03-06 21:20:00,1.92773,1.92794,1.92748,1.9278,784300000.0
2007-03-06 21:25:00,1.92778,1.92841,1.92768,1.92831,554500001.0
2007-03-06 21:30:00,1.92829,1.92845,1.9282,1.92833,1021799993.0
2007-03-06 21:35:00,1.92847,1.9287,1.9284,1.92847,469549998.0
2007-03-06 21:40:00,1.92839,1.9287,1.9283,1.92862,603299998.0
2007-03-06 21:45:00,1.92864,1.9287,1.92842,1.92858,445299999.0
2007-03-06 21:50:00,1.92852,1.92941,1.9283,1.92925,393900000.0
2007-03-06 21:55:00,1.92929,1.92963,1.929,1.929,861069994.0
2007-03-06 22:00:00,1.92895,1.92957,1.92875,1.92957,1122299997.0
2007-03-06 22:05:00,1.92962,1.93036,1.92959,1.92982,387800001.0
2007-03-06 22:10:00,1.92986,1.93008,1.92979,1.93,326299998.0
2007-03-06 22:15:00,1.93008,1.93189,1.92998,1.93189,795749996.0
2007-03-06 22:20:00,1.93202,1.93207,1.93136,1.93159,502799996.0
2007-03-06 22:25:00,1.93166,1.93194,1.93105,1.93115,514050000.0
2007-03-06 22:30:00,1.9312,1.93153,1.93101,1.93121,654800003.0
2007-03-06 22:35:00,1.93126,1.93148,1.93115,1.93119,247600000.0
2007-03-06 22:40:00,1.93122,1.93134,1.93109,1.93124,360399999.0
2007-03-06 22:45:00,1.93125,1.93151,1.93125,1.93141,358500003.0
2007-03-06 22:50:00,1.93145,1.93154,1.93109,1.93135,324900003.0
2007-03-06 22:55:00,1.93135,1.93136,1.93103,1.93115,439400004.0
2007-03-06 23:00:00,1.93115,1.93171,1.93107,1.93166,189899999.0
2007-03-06 23:05:00,1.93164,1.93183,1.9316,1.93183,180599996.0
2007-03-06 23:10:00,1.93189,1.93189,1.93139,1.93172,265599999.0
2007-03-06 23:15:00,1.93172,1.9318,1.93018,1.93018,299699998.0
2007-03-06 23:20:00,1.9302,1.93047,1.92965,1.9304,318400000.0
2007-03-06 23:25:00,1.9304,1.93055,1.9304,1.93053,194600000.0
2007-03-06 23:30:00,1.93056,1.93074,1.93042,1.93056,345999999.0
2007-03-06 23:35:00,1.9306,1.93078,1.93036,1.93062,344700002.0
2007-03-06 23:40:00,1.93052,1.93074,1.93044,1.93062,205499999.0
2007-03-06 23:45:00,1.93055,1.93158,1.9305,1.93156,364300000.0
2007-03-06 23:50:00,1.93156,1.93172,1.93138,1.93139,239600001.0
2007-03-06 23:55:00,1.93135,1.93143,1.931,1.93143,164899998.0
2007-03-07 00:00:00,1.93138,1.93147,1.93128,1.9314,197300000.0
2007-03-07 00:05:00,1.93145,1.93154,1.93131,1.93151,280600000.0
2007-03-07 00:10:00,1.93155,1.93155,1.93139,1.93142,206699999.0
2007-03-07 00:15:00,1.9314,1.93172,1.9314,1.93168,182600001.0
2007-03-07 00:20:00,1.93171,1.93191,1.93152,1.93186,166500000.0
2007-03-07 00:25:00,1.93178,1.9324,1.93176,1.9324,238699999.0
2007-03-07 00:30:00,1.93257,1.93267,1.93245,1.93248,175099997.0
2007-03-07 00:35:00,1.9325,1.93264,1.9323,1.93258,323100000.0
2007-03-07 00:40:00,1.93265,1.93265,1.93231,1.93254,233500000.0
2007-03-07 00:45:00,1.93254,1.93264,1.93242,1.93261,325900001.0
2007-03-07 00:50:00,1.93269,1.9327,1.93235,1.9326,190000002.0
2007-03-07 00:55:00,1.93255,1.93352,1.93255,1.93332,286200000.0
2007-03-07 01:00:00,1.93362,1.93459,1.93362,1.93442,233000001.0
2007-03-07 01:05:00,1.93448,1.93531,1.93442,1.93531,283400001.0
2007-03-07 01:10:00,1.93557,1.93564,1.9351,1.93543,383100003.0
2007-03-07 01:15:00,1.9354,1.93555,1.93499,1.93505,279800001.0
2007-03-07 01:20:00,1.93514,1.93561,1.93514,1.93557,183700000.0
2007-03-07 01:25:00,1.9356,1.93566,1.93545,1.93558,273800000.0
2007-03-07 01:30:00,1.9357,1.9357,1.93532,1.93545,255770000.0
2007-03-07 01:35:00,1.93536,1.93536,1.93502,1.93523,191200000.0
2007-03-07 01:40:00,1.93525,1.93535,1.93498,1.9352,256000001.0
2007-03-07 01:45:00,1.9352,1.9352,1.9346,1.93471,281200002.0
2007-03-07 01:50:00,1.93477,1.93478,1.93435,1.9344,399899997.0
2007-03-07 01:55:00,1.9344,1.93487,1.93435,1.93467,191799998.0
2007-03-07 02:00:00,1.93475,1.93501,1.93475,1.9349,334900001.0
2007-03-07 02:05:00,1.93486,1.93512,1.93474,1.93507,374099999.0
2007-03-07 02:10:00,1.93517,1.9352,1.93492,1.93507,343300000.0
2007-03-07 02:15:00,1.93513,1.93513,1.93492,1.93507,248400000.0
2007-03-07 02:20:00,1.93495,1.93515,1.93478,1.93507,341500002.0
2007-03-07 02:25:00,1.93493,1.93527,1.93489,1.93527,317399997.0
2007-03-07 02:30:00,1.93521,1.93581,1.93499,1.93566,169399999.0
2007-03-07 02:35:00,1.93561,1.93561,1.93517,1.93525,196800000.0
2007-03-07 02:40:00,1.9353,1.93535,1.93515,1.93525,295799997.0
2007-03-07 02:45:00,1.9352,1.9357,1.93515,1.93553,179500000.0
2007-03-07 02:50:00,1.9355,1.93555,1.93502,1.93529,220899998.0
2007-03-07 02:55:00,1.93533,1.9354,1.93449,1.93449,268899998.0
2007-03-07 03:00:00,1.93428,1.93428,1.93293,1.93327,390999999.0
2007-03-07 03:05:00,1.93319,1.93338,1.93302,1.93338,263749998.0
2007-03-07 03:10:00,1.93341,1.93341,1.9332,1.93328,158500000.0
2007-03-07 03:15:00,1.93328,1.93341,1.93315,1.93326,265200001.0
2007-03-07 03:20:00,1.93325,1.93339,1.93297,1.93337,214800002.0
2007-03-07 03:25:00,1.9333,1.93335,1.92961,1.92961,214899999.0
2007-03-07 03:30:00,1.92854,1.92854,1.92668,1.92738,201200001.0
2007-03-07 03:35:00,1.92792,1.93157,1.92792,1.93134,309300001.0
2007-03-07 03:40:00,1.93161,1.93194,1.92887,1.92887,261799998.0
2007-03-07 03:45:00,1.92874,1.93097,1.92811,1.93057,260299998.0
2007-03-07 03:50:00,1.93044,1.93044,1.92941,1.92941,341000000.0
2007-03-07 03:55:00,1.92937,1.93008,1.92937,1.93008,289600000.0
2007-03-07 04:00:00,1.92988,1.93089,1.92908,1.93058,241699998.0
2007-03-07 04:05:00,1.93025,1.93025,1.92942,1.9295,332499999.0
2007-03-07 04:10:00,1.92949,1.92986,1.92944,1.92944,286700000.0
2007-03-07 04:15:00,1.92957,1.93078,1.92957,1.93064,208300001.0
2007-03-07 04:20:00,1.93067,1.93079,1.93007,1.93007,276699997.0
2007-03-07 04:25:00,1.9299,1.93022,1.92968,1.93013,294999998.0
2007-03-07 04:30:00,1.93017,1.93027,1.92962,1.9299,259699999.0
2007-03-07 04:35:00,1.92978,1.92986,1.92934,1.92971,339899998.0
2007-03-07 04:40:00,1.92995,1.92996,1.9292,1.92928,356700000.0
2007-03-07 04:45:00,1.92938,1.9296,1.92926,1.92948,199200000.0
2007-03-07 04:50:00,1.92948,1.92959,1.92928,1.92949,237950002.0
2007-03-07 04:55:00,1.92943,1.92993,1.92943,1.92971,323699996.0
2007-03-07 05:00:00,1.92965,1.92973,1.92922,1.92948,230700000.0
2007-03-07 05:05:00,1.9295,1.92954,1.92878,1.92886,314899994.0
2007-03-07 05:10:00,1.9287,1.92905,1.9287,1.92892,320799999.0
2007-03-07 05:15:00,1.92891,1.92921,1.92855,1.92874,316199997.0
2007-03-07 05:20:00,1.9286,1.9288,1.9272,1.9272,155299999.0
2007-03-07 05:25:00,1.92674,1.92818,1.92635,1.92818,250100000.0
2007-03-07 05:30:00,1.92825,1.92975,1.92815,1.92956,308299999.0
2007-03-07 05:35:00,1.92975,1.93071,1.92975,1.93071,322500001.0
2007-03-07 05:40:00,1.9308,1.9308,1.93021,1.93035,271600000.0
2007-03-07 05:45:00,1.9303,1.9303,1.92919,1.92942,212399998.0
2007-03-07 05:50:00,1.92957,1.9302,1.92957,1.93007,275700002.0
2007-03-07 05:55:00,1.93002,1.9301,1.92964,1.9297,323900001.0
2007-03-07 06:00:00,1.92977,1.92995,1.92963,1.92993,268900003.0
2007-03-07 06:05:00,1.92988,1.93036,1.92984,1.93036,374700000.0
2007-03-07 06:10:00,1.93042,1.93051,1.93035,1.93046,244899999.0
2007-03-07 06:15:00,1.93053,1.93053,1.93026,1.93038,289700003.0
2007-03-07 06:20:00,1.93035,1.9304,1.92959,1.93034,265900002.0
2007-03-07 06:25:00,1.93032,1.93065,1.93027,1.93065,271099999.0
2007-03-07 06:30:00,1.9306,1.93065,1.93045,1.93045,230899999.0
2007-03-07 06:35:00,1.93048,1.93113,1.93047,1.93098,175900001.0
2007-03-07 06:40:00,1.93077,1.93101,1.92957,1.92962,312699998.0
2007-03-07 06:45:00,1.92951,1.92951,1.92855,1.92885,208600001.0
2007-03-07 06:50:00,1.92882,1.9295,1.92872,1.92907,270300004.0
2007-03-07 06:55:00,1.92897,1.92897,1.92809,1.92809,359400001.0
2007-03-07 07:00:00,1.92802,1.92869,1.92796,1.92869,300299999.0
2007-03-07 07:05:00,1.92884,1.9291,1.92781,1.92781,319899997.0
2007-03-07 07:10:00,1.92769,1.92811,1.92689,1.92773,368900002.0
2007-03-07 07:15:00,1.92776,1.92823,1.92745,1.92745,395846996.0
2007-03-07 07:20:00,1.92745,1.92746,1.92669,1.92746,263500001.0
2007-03-07 07:25:00,1.92749,1.92775,1.9272,1.92733,288349999.0
2007-03-07 07:30:00,1.92743,1.9279,1.92741,1.92785,297000000.0
2007-03-07 07:35:00,1.92787,1.92787,1.92745,1.92756,280500002.0
2007-03-07 07:40:00,1.9276,1.92776,1.92744,1.92776,303799997.0
2007-03-07 07:45:00,1.92775,1.92791,1.92765,1.92778,184599998.0
2007-03-07 07:50:00,1.92778,1.92815,1.92773,1.9281,266099998.0
2007-03-07 07:55:00,1.92815,1.92825,1.92803,1.92825,321300003.0
2007-03-07 08:00:00,1.9282,1.92825,1.92779,1.92825,335899999.0
2007-03-07 08:05:00,1.92822,1.92923,1.92805,1.92898,316599996.0
2007-03-07 08:10:00,1.9289,1.92895,1.92844,1.92847,395199995.0
2007-03-07 08:15:00,1.92849,1.9288,1.92847,1.92871,200300000.0
2007-03-07 08:20:00,1.92874,1.92908,1.92857,1.92907,244300001.0
2007-03-07 08:25:00,1.92892,1.92905,1.92874,1.92874,281499999.0
2007-03-07 08:30:00,1.92875,1.9292,1.92875,1.92912,224800001.0
2007-03-07 08:35:00,1.9292,1.92939,1.92894,1.92939,206800000.0
2007-03-07 08:40:00,1.92958,1.93019,1.92933,1.92937,426000003.0
2007-03-07 08:45:00,1.92943,1.93035,1.92928,1.93032,321899999.0
2007-03-07 08:50:00,1.93022,1.93091,1.9301,1.93091,303099999.0
2007-03-07 08:55:00,1.93107,1.93118,1.92947,1.92948,281499997.0
2007-03-07 09:00:00,1.92962,1.92986,1.92848,1.92885,348300004.0
2007-03-07 09:05:00,1.92883,1.92885,1.92838,1.92838,288600001.0
2007-03-07 09:10:00,1.92837,1.9293,1.92836,1.9291,337799998.0
2007-03-07 09:15:00,1.92898,1.92952,1.92898,1.92935,227400000.0
2007-03-07 09:20:00,1.92933,1.9294,1.92907,1.92915,322299999.0
2007-03-07 09:25:00,1.92903,1.93074,1.92903,1.93067,427400002.0
2007-03-07 09:30:00,1.93038,1.93074,1.93003,1.93065,332600000.0
2007-03-07 09:35:00,1.9306,1.9306,1.93007,1.93054,304900001.0
2007-03-07 09:40:00,1.93052,1.93212,1.93052,1.93139,373500000.0
2007-03-07 09:45:00,1.93142,1.93197,1.93132,1.93176,332900000.0
2007-03-07 09:50:00,1.93145,1.93145,1.93013,1.93016,281300001.0
2007-03-07 09:55:00,1.93001,1.93022,1.92973,1.93018,245800000.0
2007-03-07 10:00:00,1.93014,1.93026,1.92906,1.92931,252700001.0
2007-03-07 10:05:00,1.92922,1.92938,1.92892,1.92929,313700002.0
2007-03-07 10:10:00,1.9293,1.92961,1.92928,1.92944,335100001.0
2007-03-07 10:15:00,1.92942,1.92956,1.92911,1.9293,237950001.0
2007-03-07 10:20:00,1.92933,1.92961,1.92898,1.92961,448200002.0
2007-03-07 10:25:00,1.92954,1.92961,1.92929,1.92947,272800003.0
2007-03-07 10:30:00,1.92946,1.92977,1.92946,1.92962,298799999.0
2007-03-07 10:35:00,1.92957,1.92989,1.9294,1.92956,322099999.0
2007-03-07 10:40:00,1.92958,1.9297,1.92914,1.9292,377199997.0
2007-03-07 10:45:00,1.92917,1.92929,1.92886,1.92891,263500003.0
2007-03-07 10:50:00,1.92876,1.92925,1.92867,1.92911,220100003.0
2007-03-07 10:55:00,1.92918,1.92923,1.92805,1.92805,431600002.0
2007-03-07 11:00:00,1.92774,1.9278,1.92682,1.92682,395446993.0
2007-03-07 11:05:00,1.92692,1.92796,1.92692,1.92796,305099997.0
2007-03-07 11:10:00,1.92793,1.92827,1.92752,1.92758,209800001.0
2007-03-07 11:15:00,1.92757,1.92782,1.92736,1.92751,251900002.0
2007-03-07 11:20:00,1.92759,1.92799,1.92714,1.92755,400999998.0
2007-03-07 11:25:00,1.9275,1.928,1.92733,1.928,266450000.0
2007-03-07 11:30:00,1.92802,1.92874,1.92795,1.92847,276300001.0
2007-03-07 11:35:00,1.92841,1.92882,1.92834,1.92878,396000001.0
2007-03-07 11:40:00,1.92874,1.92926,1.92862,1.92911,297599998.0
2007-03-07 11:45:00,1.92913,1.92932,1.92832,1.9286,399599996.0
2007-03-07 11:50:00,1.92862,1.92928,1.92849,1.92858,435300000.0
2007-03-07 11:55:00,1.92857,1.92909,1.92852,1.92905,491899999.0
2007-03-07 12:00:00,1.92908,1.92952,1.92908,1.92943,318200001.0
2007-03-07 12:05:00,1.92953,1.9304,1.92931,1.9304,290699999.0
2007-03-07 12:10:00,1.93038,1.93047,1.92964,1.92986,336600000.0
2007-03-07 12:15:00,1.92995,1.9301,1.92946,1.92946,219299997.0
2007-03-07 12:20:00,1.92948,1.92959,1.92915,1.92921,305599999.0
2007-03-07 12:25:00,1.92915,1.92915,1.92898,1.92902,373400002.0
2007-03-07 12:30:00,1.92907,1.92922,1.92894,1.92905,378969998.0
2007-03-07 12:35:00,1.92916,1.9294,1.9291,1.92923,203699999.0
2007-03-07 12:40:00,1.9293,1.9296,1.92908,1.92957,350900002.0
2007-03-07 12:45:00,1.92963,1.92991,1.92942,1.92991,317999999.0
2007-03-07 12:50:00,1.92996,1.93013,1.92926,1.92939,383900001.0
2007-03-07 12:55:00,1.9294,1.9295,1.9289,1.92919,282300000.0
2007-03-07 13:00:00,1.92923,1.92925,1.92889,1.92893,428399997.0
2007-03-07 13:05:00,1.9289,1.92916,1.9289,1.92893,287699998.0
2007-03-07 13:10:00,1.92889,1.92921,1.92883,1.92912,315000000.0
2007-03-07 13:15:00,1.92912,1.92912,1.9284,1.92858,275299997.0
2007-03-07 13:20:00,1.92857,1.92861,1.92802,1.92803,192700000.0
2007-03-07 13:25:00,1.92811,1.92864,1.928,1.92858,406270002.0
2007-03-07 13:30:00,1.92864,1.92892,1.9282,1.92822,334900001.0
2007-03-07 13:35:00,1.92813,1.92813,1.92756,1.92776,310200000.0
2007-03-07 13:40:00,1.92787,1.92814,1.92775,1.92795,392200000.0
2007-03-07 13:45:00,1.92785,1.92807,1.92774,1.92805,341600000.0
2007-03-07 13:50:00,1.92803,1.92814,1.92794,1.92809,270899999.0
2007-03-07 13:55:00,1.92795,1.92817,1.92792,1.92805,291600001.0
2007-03-07 14:00:00,1.92818,1.92858,1.92805,1.92825,300200000.0
2007-03-07 14:05:00,1.92816,1.92848,1.92813,1.92824,170100001.0
2007-03-07 14:10:00,1.92817,1.92847,1.92813,1.92835,347600001.0
2007-03-07 14:15:00,1.92843,1.92924,1.92843,1.9292,296700002.0
2007-03-07 14:20:00,1.92907,1.92923,1.92896,1.92905,240700001.0
2007-03-07 14:25:00,1.92906,1.92923,1.92904,1.9291,273800001.0
2007-03-07 14:30:00,1.92919,1.92952,1.92916,1.92952,191600000.0
2007-03-07 14:35:00,1.92959,1.93006,1.9292,1.92926,325100003.0
2007-03-07 14:40:00,1.92931,1.92938,1.92838,1.92903,277899998.0
2007-03-07 14:45:00,1.92905,1.92909,1.92844,1.92855,275099999.0
2007-03-07 14:50:00,1.92861,1.92868,1.92833,1.92868,330500001.0
2007-03-07 14:55:00,1.9287,1.92882,1.92831,1.92878,348200001.0
2007-03-07 15:00:00,1.92884,1.92936,1.92867,1.929,227600002.0
2007-03-07 15:05:00,1.92887,1.92894,1.92827,1.92842,339999996.0
2007-03-07 15:10:00,1.92833,1.9287,1.9282,1.9282,209100000.0
2007-03-07 15:15:00,1.92829,1.92933,1.92829,1.92911,342700000.0
2007-03-07 15:20:00,1.929,1.92928,1.92835,1.92844,368899998.0
2007-03-07 15:25:00,1.9284,1.92916,1.9281,1.92908,353300000.0
2007-03-07 15:30:00,1.92907,1.92923,1.92896,1.92913,282149998.0
2007-03-07 15:35:00,1.9292,1.9298,1.92905,1.92972,246700000.0
2007-03-07 15:40:00,1.92975,1.93016,1.92967,1.92995,346100002.0
2007-03-07 15:45:00,1.92999,1.93022,1.92967,1.92976,445199998.0
2007-03-07 15:50:00,1.92968,1.92999,1.92966,1.92983,243699999.0
2007-03-07 15:55:00,1.9299,1.93016,1.92972,1.92982,259600003.0
2007-03-07 16:00:00,1.92982,1.92999,1.92967,1.92995,278499999.0
2007-03-07 16:05:00,1.92992,1.93019,1.92973,1.92999,221999999.0
2007-03-07 16:10:00,1.92993,1.9301,1.92968,1.93,342000003.0
2007-03-07 16:15:00,1.93001,1.93001,1.92961,1.92987,345000001.0
2007-03-07 16:20:00,1.92988,1.92991,1.92948,1.92948,323600003.0
2007-03-07 16:25:00,1.9294,1.92942,1.92912,1.92935,241199998.0
2007-03-07 16:30:00,1.92928,1.92959,1.92917,1.9293,348899998.0
2007-03-07 16:35:00,1.92931,1.92938,1.9289,1.92912,354450003.0
2007-03-07 16:40:00,1.92909,1.92924,1.92878,1.92888,438800000.0
2007-03-07 16:45:00,1.92882,1.92888,1.92861,1.92881,340999999.0
2007-03-07 16:50:00,1.9287,1.92885,1.92859,1.92876,422099997.0
2007-03-07 16:55:00,1.92878,1.92939,1.92865,1.92927,287199998.0
2007-03-07 17:00:00,1.92907,1.92993,1.92903,1.92992,315800000.0
2007-03-07 17:05:00,1.92984,1.93006,1.92964,1.92972,397499999.0
2007-03-07 17:10:00,1.92974,1.9303,1.92966,1.93002,223900000.0
2007-03-07 17:15:00,1.92987,1.93109,1.92983,1.9305,356699999.0
2007-03-07 17:20:00,1.93053,1.93142,1.93053,1.93136,441399995.0
2007-03-07 17:25:00,1.93147,1.93149,1.93074,1.93101,252400001.0
2007-03-07 17:30:00,1.93091,1.93155,1.93086,1.9315,263099999.0
2007-03-07 17:35:00,1.93148,1.9316,1.93093,1.93093,213500001.0
2007-03-07 17:40:00,1.93098,1.93108,1.93002,1.93002,327699998.0
2007-03-07 17:45:00,1.93004,1.93101,1.93004,1.93061,327999996.0
2007-03-07 17:50:00,1.9305,1.93061,1.92922,1.92935,296300000.0
2007-03-07 17:55:00,1.92934,1.93014,1.92925,1.93014,353100001.0
2007-03-07 18:00:00,1.93021,1.93052,1.92995,1.9303,3913599995.0
2007-03-07 18:05:00,1.93034,1.93042,1.92995,1.93023,4917149997.0
2007-03-07 18:10:00,1.93027,1.93041,1.92973,1.92986,3559069989.0
2007-03-07 18:15:00,1.92987,1.93048,1.92982,1.92994,2978799998.0
2007-03-07 18:20:00,1.93,1.9305,1.92995,1.93039,3553999995.0
2007-03-07 18:25:00,1.93032,1.93072,1.93012,1.93072,3360299986.0
2007-03-07 18:30:00,1.93078,1.93094,1.93025,1.93042,2797750001.0
2007-03-07 18:35:00,1.93042,1.93078,1.93013,1.93053,1004200003.0
2007-03-07 18:40:00,1.9305,1.93058,1.93013,1.93055,1599300008.0
2007-03-07 18:45:00,1.93057,1.93074,1.93035,1.93037,1090949997.0
2007-03-07 18:50:00,1.93043,1.93092,1.93027,1.93075,1863000006.0
2007-03-07 18:55:00,1.93084,1.9313,1.93083,1.93115,2401100004.0
2007-03-07 19:00:00,1.9312,1.93163,1.93113,1.93125,1764199994.0
2007-03-07 19:05:00,1.93127,1.93153,1.93117,1.93143,2010900004.0
2007-03-07 19:10:00,1.93144,1.93163,1.93041,1.93043,1443599998.0
2007-03-07 19:15:00,1.93045,1.93057,1.9302,1.93025,1327700001.0
2007-03-07 19:20:00,1.93032,1.93045,1.93021,1.93034,1566800000.0
2007-03-07 19:25:00,1.93034,1.93034,1.92985,1.92998,1702199996.0
2007-03-07 19:30:00,1.92999,1.93077,1.92997,1.93062,1716699998.0
2007-03-07 19:35:00,1.93062,1.9321,1.93062,1.93176,1457769999.0
2007-03-07 19:40:00,1.93181,1.93188,1.93135,1.93148,1318400004.0
2007-03-07 19:45:00,1.9315,1.93177,1.93128,1.9316,1350049992.0
2007-03-07 19:50:00,1.93156,1.93156,1.93122,1.93122,1131999994.0
2007-03-07 19:55:00,1.93115,1.93125,1.93087,1.93107,1374899998.0
2007-03-07 20:00:00,1.93101,1.93101,1.93052,1.93058,1002299995.0
2007-03-07 20:05:00,1.93052,1.93083,1.93052,1.93073,976600003.0
2007-03-07 20:10:00,1.9307,1.93093,1.9306,1.93065,778599994.0
2007-03-07 20:15:00,1.93065,1.93077,1.93047,1.93055,1104670001.0
2007-03-07 20:20:00,1.93049,1.93098,1.93042,1.9309,981999996.0
2007-03-07 20:25:00,1.93087,1.93109,1.93075,1.931,1897169990.0
2007-03-07 20:30:00,1.93102,1.93119,1.93085,1.93093,2436019995.0
2007-03-07 20:35:00,1.93102,1.93154,1.93102,1.93142,976119998.0
2007-03-07 20:40:00,1.93133,1.93133,1.93084,1.93121,1080469995.0
2007-03-07 20:45:00,1.93127,1.93142,1.93109,1.93122,812300006.0
2007-03-07 20:50:00,1.93122,1.93157,1.93118,1.93145,2065746989.0
2007-03-07 20:55:00,1.9315,1.93204,1.9314,1.93186,2119850000.0
2007-03-07 21:00:00,1.93185,1.93218,1.93151,1.93194,1505500001.0
2007-03-07 21:05:00,1.93197,1.9321,1.93181,1.93198,642500002.0
2007-03-07 21:10:00,1.93202,1.9327,1.93202,1.93252,889299997.0
2007-03-07 21:15:00,1.93258,1.93282,1.93256,1.93273,635100004.0
2007-03-07 21:20:00,1.93275,1.9331,1.93265,1.9331,818799999.0
2007-03-07 21:25:00,1.9332,1.9337,1.9332,1.9337,664169997.0
2007-03-07 21:30:00,1.93371,1.93371,1.93339,1.93345,895699995.0
2007-03-07 21:35:00,1.93348,1.93362,1.93341,1.93353,497600002.0
2007-03-07 21:40:00,1.93351,1.93392,1.93342,1.93376,527900001.0
2007-03-07 21:45:00,1.93374,1.93402,1.93298,1.933,559099993.0
2007-03-07 21:50:00,1.933,1.93374,1.933,1.93372,578499989.0
2007-03-07 21:55:00,1.93377,1.93397,1.93347,1.93362,985999994.0
2007-03-07 22:00:00,1.93366,1.9339,1.9335,1.93368,870700003.0
2007-03-07 22:05:00,1.9336,1.93388,1.93333,1.93388,302600003.0
2007-03-07 22:10:00,1.93404,1.93413,1.93382,1.93382,459099998.0
2007-03-07 22:15:00,1.9338,1.93401,1.93357,1.93365,841170000.0
2007-03-07 22:20:00,1.93368,1.93369,1.93327,1.93329,429899998.0
2007-03-07 22:25:00,1.93314,1.93323,1.93281,1.93305,553599998.0
2007-03-07 22:30:00,1.93311,1.93347,1.9331,1.9331,722999996.0
2007-03-07 22:35:00,1.93316,1.9333,1.93295,1.9331,292199998.0
2007-03-07 22:40:00,1.9331,1.9336,1.93301,1.93346,457400000.0
2007-03-07 22:45:00,1.9334,1.93369,1.9334,1.93357,295299999.0
2007-03-07 22:50:00,1.9336,1.93383,1.93349,1.93364,349546994.0
2007-03-07 22:55:00,1.9337,1.93386,1.93307,1.93308,406499998.0
2007-03-07 23:00:00,1.93306,1.93346,1.93297,1.93337,334999996.0
2007-03-07 23:05:00,1.93336,1.93336,1.93312,1.93314,214600001.0
2007-03-07 23:10:00,1.93306,1.93317,1.93247,1.93265,265000000.0
2007-03-07 23:15:00,1.93262,1.93266,1.9321,1.93244,345800001.0
2007-03-07 23:20:00,1.93252,1.93273,1.93232,1.93273,322700003.0
2007-03-07 23:25:00,1.93272,1.93275,1.93235,1.93264,403699998.0
2007-03-07 23:30:00,1.93264,1.93283,1.93244,1.93268,230900000.0
2007-03-07 23:35:00,1.93263,1.93263,1.93212,1.93237,365449998.0
2007-03-07 23:40:00,1.93235,1.93263,1.93216,1.93263,310500001.0
2007-03-07 23:45:00,1.93264,1.93264,1.93216,1.93231,186199998.0
2007-03-07 23:50:00,1.93237,1.93265,1.93233,1.93265,166900002.0
2007-03-07 23:55:00,1.93262,1.93281,1.93254,1.93281,260100002.0
2007-03-08 00:00:00,1.93276,1.93276,1.93215,1.93225,193899999.0
2007-03-08 00:05:00,1.93213,1.93252,1.93213,1.93242,263599999.0
2007-03-08 00:10:00,1.93245,1.93245,1.9322,1.93228,224599997.0
2007-03-08 00:15:00,1.9322,1.93224,1.93188,1.9321,201100000.0
2007-03-08 00:20:00,1.93213,1.93213,1.93187,1.93195,185000003.0
2007-03-08 00:25:00,1.93196,1.93219,1.93145,1.93165,367599999.0
2007-03-08 00:30:00,1.93158,1.93158,1.92975,1.92975,253600002.0
2007-03-08 00:35:00,1.92943,1.92988,1.92837,1.92881,367000000.0
2007-03-08 00:40:00,1.92867,1.92905,1.92843,1.92891,217946996.0
2007-03-08 00:45:00,1.92873,1.92873,1.92794,1.92829,394700000.0
2007-03-08 00:50:00,1.92832,1.92906,1.92811,1.92905,283999997.0
2007-03-08 00:55:00,1.92908,1.93054,1.92906,1.9304,349100003.0
2007-03-08 01:00:00,1.93039,1.93047,1.92993,1.92993,369800001.0
2007-03-08 01:05:00,1.92996,1.92999,1.92858,1.92872,384200005.0
2007-03-08 01:10:00,1.92882,1.92894,1.92823,1.92827,232400004.0
2007-03-08 01:15:00,1.92821,1.92833,1.92785,1.92793,254500000.0
2007-03-08 01:20:00,1.92807,1.92821,1.92735,1.92735,198399999.0
2007-03-08 01:25:00,1.92742,1.92812,1.92728,1.92807,391199993.0
2007-03-08 01:30:00,1.92817,1.92817,1.92768,1.92796,260400002.0
2007-03-08 01:35:00,1.92803,1.92858,1.92803,1.92852,294599999.0
2007-03-08 01:40:00,1.92854,1.9287,1.92831,1.9287,232299999.0
2007-03-08 01:45:00,1.9287,1.92879,1.92834,1.92838,298700002.0
2007-03-08 01:50:00,1.92867,1.92956,1.92864,1.9295,283600000.0
2007-03-08 01:55:00,1.92944,1.92969,1.92932,1.92949,324100005.0
2007-03-08 02:00:00,1.92954,1.92966,1.92895,1.92902,259199998.0
2007-03-08 02:05:00,1.92893,1.92895,1.92864,1.92875,242300000.0
2007-03-08 02:10:00,1.92888,1.92937,1.92886,1.92918,406700002.0
2007-03-08 02:15:00,1.92922,1.92953,1.92907,1.92947,346600001.0
2007-03-08 02:20:00,1.92947,1.9298,1.9293,1.92963,280199998.0
2007-03-08 02:25:00,1.92944,1.9296,1.92937,1.92955,248699997.0
2007-03-08 02:30:00,1.92951,1.92976,1.92924,1.92954,263200002.0
2007-03-08 02:35:00,1.92944,1.92954,1.92899,1.92905,285899998.0
2007-03-08 02:40:00,1.92898,1.92941,1.92852,1.92865,292600000.0
2007-03-08 02:45:00,1.92859,1.92875,1.92852,1.92862,228300001.0
2007-03-08 02:50:00,1.92845,1.92845,1.92785,1.92834,318300002.0
2007-03-08 02:55:00,1.92822,1.92832,1.928,1.92804,432600002.0
2007-03-08 03:00:00,1.92812,1.92944,1.92806,1.92931,247499999.0
2007-03-08 03:05:00,1.92929,1.93041,1.92929,1.93035,225900000.0
2007-03-08 03:10:00,1.93056,1.93097,1.93022,1.93045,359199999.0
2007-03-08 03:15:00,1.93051,1.93051,1.92994,1.92994,294499999.0
2007-03-08 03:20:00,1.93002,1.93011,1.92988,1.93011,167500000.0
2007-03-08 03:25:00,1.9301,1.93082,1.93005,1.93072,290100000.0
2007-03-08 03:30:00,1.9309,1.9309,1.93056,1.93058,241650000.0
2007-03-08 03:35:00,1.9306,1.93066,1.93038,1.93044,282900001.0
2007-03-08 03:40:00,1.93045,1.93052,1.9302,1.93026,214900001.0
2007-03-08 03:45:00,1.93029,1.93045,1.92999,1.93045,252899997.0
2007-03-08 03:50:00,1.93036,1.93036,1.92998,1.93004,375800002.0
2007-03-08 03:55:00,1.9301,1.93043,1.9301,1.93043,264900001.0
2007-03-08 04:00:00,1.9304,1.9304,1.92992,1.93029,246899999.0
2007-03-08 04:05:00,1.9303,1.93035,1.93018,1.9303,317899997.0
2007-03-08 04:10:00,1.93033,1.93056,1.93027,1.93047,305900000.0
2007-03-08 04:15:00,1.93051,1.93058,1.93022,1.93032,257399996.0
2007-03-08 04:20:00,1.93015,1.93069,1.93015,1.93055,287700000.0
2007-03-08 04:25:00,1.9306,1.93073,1.93044,1.93047,283299998.0
2007-03-08 04:30:00,1.93049,1.93072,1.93039,1.93055,264899999.0
2007-03-08 04:35:00,1.93052,1.93073,1.93036,1.93059,249600001.0
2007-03-08 04:40:00,1.93068,1.93068,1.93042,1.93046,207300000.0
2007-03-08 04:45:00,1.93046,1.93067,1.93039,1.93061,193699999.0
2007-03-08 04:50:00,1.93065,1.93085,1.93055,1.93085,245099999.0
2007-03-08 04:55:00,1.9309,1.93112,1.93067,1.93097,286100005.0
2007-03-08 05:00:00,1.93098,1.93125,1.93085,1.9312,171599999.0
2007-03-08 05:05:00,1.93112,1.93231,1.93106,1.93231,194100000.0
2007-03-08 05:10:00,1.93225,1.93225,1.9309,1.93107,269000000.0
2007-03-08 05:15:00,1.93113,1.93115,1.93065,1.93077,204700001.0
2007-03-08 05:20:00,1.9308,1.9309,1.93059,1.93062,213300000.0
2007-03-08 05:25:00,1.9306,1.93073,1.93054,1.93069,244899998.0
2007-03-08 05:30:00,1.93069,1.9309,1.93056,1.9309,306989996.0
2007-03-08 05:35:00,1.93087,1.93091,1.93047,1.93062,220500000.0
2007-03-08 05:40:00,1.93073,1.93073,1.93045,1.9306,234400001.0
2007-03-08 05:45:00,1.93058,1.93074,1.93048,1.9305,202200002.0
2007-03-08 05:50:00,1.93062,1.93119,1.93032,1.93045,337999999.0
2007-03-08 05:55:00,1.93042,1.9305,1.92992,1.93,322900000.0
2007-03-08 06:00:00,1.93007,1.93024,1.92995,1.93004,324600001.0
2007-03-08 06:05:00,1.93017,1.93057,1.92995,1.93051,333800001.0
2007-03-08 06:10:00,1.93052,1.93062,1.93043,1.93061,246299997.0
2007-03-08 06:15:00,1.93063,1.9308,1.93046,1.93075,431099999.0
2007-03-08 06:20:00,1.9306,1.93088,1.93045,1.93081,430300000.0
2007-03-08 06:25:00,1.93076,1.93111,1.93076,1.93097,254199998.0
2007-03-08 06:30:00,1.931,1.93136,1.93095,1.93119,277800000.0
2007-03-08 06:35:00,1.93127,1.93131,1.93107,1.93131,280800003.0
2007-03-08 06:40:00,1.93132,1.93132,1.93102,1.93115,160299999.0
2007-03-08 06:45:00,1.93124,1.9313,1.93085,1.93085,229899999.0
2007-03-08 06:50:00,1.9309,1.93127,1.93081,1.93115,197799999.0
2007-03-08 06:55:00,1.93116,1.93137,1.93097,1.93116,174399998.0
2007-03-08 07:00:00,1.93125,1.93345,1.93107,1.93345,285200000.0
2007-03-08 07:05:00,1.93382,1.93423,1.93282,1.9329,389000003.0
2007-03-08 07:10:00,1.93275,1.93283,1.9317,1.93222,369400001.0
2007-03-08 07:15:00,1.93238,1.93275,1.93223,1.93267,265870000.0
2007-03-08 07:20:00,1.9326,1.93263,1.93235,1.9324,290600000.0
2007-03-08 07:25:00,1.9324,1.93288,1.93232,1.93282,325599999.0
2007-03-08 07:30:00,1.93283,1.93288,1.93262,1.93264,349949998.0
2007-03-08 07:35:00,1.93262,1.93283,1.93244,1.93273,241900000.0
2007-03-08 07:40:00,1.93272,1.93293,1.93266,1.93293,193900002.0
2007-03-08 07:45:00,1.93305,1.9337,1.93302,1.93365,203800001.0
2007-03-08 07:50:00,1.93382,1.93424,1.9329,1.93306,238099998.0
2007-03-08 07:55:00,1.93322,1.93351,1.93228,1.93241,179400001.0
2007-03-08 08:00:00,1.93252,1.93271,1.93245,1.93266,248969999.0
2007-03-08 08:05:00,1.93263,1.93293,1.93246,1.93287,324799998.0
2007-03-08 08:10:00,1.93247,1.93288,1.93225,1.9326,298000000.0
2007-03-08 08:15:00,1.93258,1.93275,1.93223,1.93242,292000000.0
2007-03-08 08:20:00,1.9325,1.93272,1.9325,1.93268,204750002.0
2007-03-08 08:25:00,1.93259,1.93306,1.93259,1.9329,254600004.0
2007-03-08 08:30:00,1.9329,1.9332,1.93286,1.93295,254949999.0
2007-03-08 08:35:00,1.93282,1.93282,1.93246,1.9326,284599999.0
2007-03-08 08:40:00,1.93261,1.93273,1.93228,1.93234,349699999.0
2007-03-08 08:45:00,1.93251,1.93269,1.9324,1.9326,232000001.0
2007-03-08 08:50:00,1.93257,1.93297,1.93253,1.9327,202799999.0
2007-03-08 08:55:00,1.93274,1.93296,1.93252,1.93269,292349997.0
2007-03-08 09:00:00,1.93275,1.93288,1.93245,1.93273,323500004.0
2007-03-08 09:05:00,1.93277,1.93295,1.93249,1.93253,274400000.0
2007-03-08 09:10:00,1.93254,1.93271,1.93152,1.93163,386900000.0
2007-03-08 09:15:00,1.93166,1.93304,1.93166,1.93287,384400001.0
2007-03-08 09:20:00,1.93269,1.93269,1.93242,1.93268,245400003.0
2007-03-08 09:25:00,1.93261,1.93281,1.93223,1.93237,206700000.0
2007-03-08 09:30:00,1.93221,1.93241,1.93212,1.93229,223770000.0
2007-03-08 09:35:00,1.93218,1.93225,1.93197,1.93212,295700002.0
2007-03-08 09:40:00,1.93204,1.9325,1.93204,1.9324,485499996.0
2007-03-08 09:45:00,1.93241,1.93277,1.93241,1.93275,346099999.0
2007-03-08 09:50:00,1.93268,1.93319,1.93257,1.93316,373900002.0
2007-03-08 09:55:00,1.93321,1.93337,1.93272,1.93296,284100000.0
2007-03-08 10:00:00,1.93312,1.93341,1.93198,1.93201,232150000.0
2007-03-08 10:05:00,1.93198,1.93263,1.93194,1.93239,219699999.0
2007-03-08 10:10:00,1.93234,1.93234,1.93208,1.93217,470700003.0
2007-03-08 10:15:00,1.93213,1.93278,1.93202,1.93278,227900000.0
2007-03-08 10:20:00,1.93282,1.93293,1.93242,1.93246,332700001.0
2007-03-08 10:25:00,1.93229,1.93287,1.93208,1.93265,363800000.0
2007-03-08 10:30:00,1.93266,1.93269,1.93234,1.93253,217099998.0
2007-03-08 10:35:00,1.93252,1.93255,1.93237,1.93243,240200001.0
2007-03-08 10:40:00,1.93255,1.93317,1.93242,1.93256,360699999.0
2007-03-08 10:45:00,1.93242,1.93242,1.9318,1.93209,203000000.0
2007-03-08 10:50:00,1.93212,1.93309,1.93182,1.93309,301299997.0
2007-03-08 10:55:00,1.9331,1.9331,1.93247,1.93265,396499998.0
2007-03-08 11:00:00,1.93264,1.93306,1.93263,1.9329,331199999.0
2007-03-08 11:05:00,1.93295,1.933,1.9327,1.93277,391899997.0
2007-03-08 11:10:00,1.9329,1.9333,1.93273,1.93302,353499997.0
2007-03-08 11:15:00,1.93302,1.93318,1.93289,1.9331,387199998.0
2007-03-08 11:20:00,1.93302,1.93401,1.93293,1.93401,346800002.0
2007-03-08 11:25:00,1.93391,1.93403,1.93329,1.93368,272799998.0
2007-03-08 11:30:00,1.93365,1.93376,1.93302,1.93335,446500005.0
2007-03-08 11:35:00,1.93328,1.93358,1.9332,1.93336,226750000.0
2007-03-08 11:40:00,1.93327,1.9334,1.933,1.93327,423999998.0
2007-03-08 11:45:00,1.93319,1.93353,1.933,1.93326,400199997.0
2007-03-08 11:50:00,1.93327,1.9338,1.93322,1.93364,342649998.0
2007-03-08 11:55:00,1.93366,1.93392,1.93351,1.93383,339899997.0
2007-03-08 12:00:00,1.93391,1.93423,1.93375,1.93383,296699999.0
2007-03-08 12:05:00,1.9339,1.9339,1.9332,1.9332,295200000.0
2007-03-08 12:10:00,1.93327,1.93348,1.93321,1.93338,229346993.0
2007-03-08 12:15:00,1.93348,1.9337,1.93313,1.93357,257700001.0
2007-03-08 12:20:00,1.93368,1.93377,1.93312,1.93337,256700001.0
2007-03-08 12:25:00,1.93339,1.93403,1.93336,1.93397,296299999.0
2007-03-08 12:30:00,1.93389,1.93433,1.93389,1.93417,383399994.0
2007-03-08 12:35:00,1.93432,1.93514,1.93424,1.93472,299500000.0
2007-03-08 12:40:00,1.93464,1.93516,1.93464,1.9349,390199999.0
2007-03-08 12:45:00,1.935,1.93516,1.93486,1.93503,378400001.0
2007-03-08 12:50:00,1.93503,1.93503,1.9341,1.93426,411499997.0
2007-03-08 12:55:00,1.9342,1.93469,1.93396,1.93469,389199998.0
2007-03-08 13:00:00,1.93482,1.93482,1.93391,1.93392,268899999.0
2007-03-08 13:05:00,1.93396,1.93506,1.93396,1.93506,350199999.0
2007-03-08 13:10:00,1.93496,1.93496,1.93414,1.93416,300600004.0
2007-03-08 13:15:00,1.93413,1.93413,1.93357,1.93393,340700000.0
2007-03-08 13:20:00,1.93398,1.93404,1.93336,1.93374,187400001.0
2007-03-08 13:25:00,1.9337,1.93391,1.93353,1.9338,267100002.0
2007-03-08 13:30:00,1.9337,1.93399,1.9337,1.93386,270899998.0
2007-03-08 13:35:00,1.9339,1.93409,1.93373,1.93378,347100002.0
2007-03-08 13:40:00,1.93386,1.93389,1.93329,1.9336,399500001.0
2007-03-08 13:45:00,1.93348,1.93376,1.93333,1.93355,287200000.0
2007-03-08 13:50:00,1.93358,1.93436,1.93353,1.93436,187000001.0
2007-03-08 13:55:00,1.93422,1.93448,1.9338,1.9338,433800003.0
2007-03-08 14:00:00,1.93334,1.93342,1.93203,1.93245,226449998.0
2007-03-08 14:05:00,1.93242,1.9325,1.93099,1.93179,290500001.0
2007-03-08 14:10:00,1.93177,1.93252,1.9314,1.9314,207200000.0
2007-03-08 14:15:00,1.93131,1.93165,1.92995,1.92995,318400002.0
2007-03-08 14:20:00,1.92994,1.93104,1.92994,1.93092,345299998.0
2007-03-08 14:25:00,1.93087,1.93119,1.93079,1.931,254999999.0
2007-03-08 14:30:00,1.93107,1.9311,1.93041,1.93052,215900001.0
2007-03-08 14:35:00,1.93042,1.93111,1.93025,1.93103,280999997.0
2007-03-08 14:40:00,1.93102,1.93122,1.93084,1.9309,335500000.0
2007-03-08 14:45:00,1.93076,1.93076,1.92791,1.92812,359099999.0
2007-03-08 14:50:00,1.92828,1.92927,1.92827,1.92909,265499999.0
2007-03-08 14:55:00,1.92909,1.92976,1.92907,1.92963,413899997.0
2007-03-08 15:00:00,1.92955,1.92955,1.92899,1.92905,251840000.0
2007-03-08 15:05:00,1.92913,1.92982,1.92899,1.92977,377500000.0
2007-03-08 15:10:00,1.92977,1.92996,1.92973,1.92995,282300000.0
2007-03-08 15:15:00,1.92993,1.93087,1.92993,1.93074,391899997.0
2007-03-08 15:20:00,1.93073,1.93078,1.93046,1.93067,355600003.0
2007-03-08 15:25:00,1.9307,1.93081,1.93068,1.93076,408800001.0
2007-03-08 15:30:00,1.93058,1.93058,1.92919,1.92931,444700006.0
2007-03-08 15:35:00,1.92934,1.92966,1.92896,1.92953,315500000.0
2007-03-08 15:40:00,1.92988,1.93025,1.92835,1.92845,390400000.0
2007-03-08 15:45:00,1.92852,1.92941,1.92852,1.92917,360700000.0
2007-03-08 15:50:00,1.92879,1.92973,1.92868,1.92964,411000003.0
2007-03-08 15:55:00,1.9297,1.92976,1.92813,1.92848,296199996.0
2007-03-08 16:00:00,1.92847,1.929,1.92808,1.92887,377650000.0
2007-03-08 16:05:00,1.92873,1.92881,1.92768,1.92781,374300001.0
2007-03-08 16:10:00,1.92777,1.92829,1.92769,1.92769,291900001.0
2007-03-08 16:15:00,1.92777,1.92834,1.92767,1.92775,434700000.0
2007-03-08 16:20:00,1.92776,1.92808,1.92703,1.928,333400000.0
2007-03-08 16:25:00,1.92805,1.92818,1.92791,1.92817,167000000.0
2007-03-08 16:30:00,1.92812,1.92833,1.92769,1.9279,416269999.0
2007-03-08 16:35:00,1.92797,1.92887,1.92761,1.9285,354699997.0
2007-03-08 16:40:00,1.92848,1.9285,1.9281,1.92814,416800000.0
2007-03-08 16:45:00,1.92809,1.92813,1.92773,1.92803,358199995.0
2007-03-08 16:50:00,1.92815,1.92864,1.92815,1.92862,296000000.0
2007-03-08 16:55:00,1.92877,1.92877,1.92837,1.92853,281400001.0
2007-03-08 17:00:00,1.92837,1.9288,1.92834,1.92869,342299996.0
2007-03-08 17:05:00,1.9288,1.92908,1.92859,1.92872,316500000.0
2007-03-08 17:10:00,1.92873,1.92928,1.92866,1.92928,424400001.0
2007-03-08 17:15:00,1.92914,1.92928,1.92891,1.92902,320500000.0
2007-03-08 17:20:00,1.92895,1.92916,1.92846,1.92856,301099999.0
2007-03-08 17:25:00,1.92854,1.92869,1.92836,1.92837,207799999.0
2007-03-08 17:30:00,1.92832,1.92865,1.92787,1.92787,247099998.0
2007-03-08 17:35:00,1.9278,1.92843,1.92779,1.92843,435800002.0
2007-03-08 17:40:00,1.92845,1.92867,1.92801,1.92816,386700003.0
2007-03-08 17:45:00,1.92819,1.92829,1.92797,1.92829,224500000.0
2007-03-08 17:50:00,1.92813,1.92951,1.92809,1.92945,252800001.0
2007-03-08 17:55:00,1.92948,1.92978,1.9294,1.92968,298599999.0
2007-03-08 18:00:00,1.92976,1.93008,1.92959,1.92962,4202399989.0
2007-03-08 18:05:00,1.92957,1.92988,1.92947,1.92982,5172269991.0
2007-03-08 18:10:00,1.92988,1.93128,1.92988,1.93065,3195449993.0
2007-03-08 18:15:00,1.93065,1.93141,1.93025,1.93136,2920950000.0
2007-03-08 18:20:00,1.93143,1.93155,1.93072,1.93072,3422070002.0
2007-03-08 18:25:00,1.93062,1.93077,1.93041,1.93056,3321899999.0
2007-03-08 18:30:00,1.93051,1.93068,1.93019,1.93019,3067199997.0
2007-03-08 18:35:00,1.93013,1.93028,1.92987,1.93016,959550003.0
2007-03-08 18:40:00,1.93014,1.93017,1.9297,1.92971,1388149992.0
2007-03-08 18:45:00,1.92962,1.92962,1.92877,1.92877,959899997.0
2007-03-08 18:50:00,1.9288,1.92954,1.9288,1.92915,1732899997.0
2007-03-08 18:55:00,1.92922,1.92964,1.92922,1.92959,2422149984.0
2007-03-08 19:00:00,1.92959,1.9297,1.9287,1.92886,1384500001.0
2007-03-08 19:05:00,1.92885,1.92911,1.92876,1.92883,1915199997.0
2007-03-08 19:10:00,1.92881,1.92904,1.92872,1.9288,1532199990.0
2007-03-08 19:15:00,1.92883,1.92883,1.92835,1.92847,1320299997.0
2007-03-08 19:20:00,1.92845,1.92913,1.92845,1.92913,1471799999.0
2007-03-08 19:25:00,1.92922,1.92935,1.92894,1.92902,1610199999.0
2007-03-08 19:30:00,1.92898,1.92923,1.92888,1.92902,1576300003.0
2007-03-08 19:35:00,1.9291,1.92919,1.9287,1.92885,1094749999.0
2007-03-08 19:40:00,1.92886,1.92889,1.92857,1.9286,1409149996.0
2007-03-08 19:45:00,1.92858,1.92868,1.92842,1.92847,1047550002.0
2007-03-08 19:50:00,1.92847,1.92872,1.9284,1.92854,964650002.0
2007-03-08 19:55:00,1.92856,1.92869,1.9283,1.92842,1441369995.0
2007-03-08 20:00:00,1.92828,1.92861,1.92821,1.92838,939800007.0
2007-03-08 20:05:00,1.92842,1.92858,1.92819,1.92828,985749993.0
2007-03-08 20:10:00,1.92828,1.92828,1.92802,1.9281,973600001.0
2007-03-08 20:15:00,1.9281,1.92837,1.92798,1.92835,1009399998.0
2007-03-08 20:20:00,1.9283,1.92877,1.92829,1.9286,1025499994.0
2007-03-08 20:25:00,1.92858,1.92878,1.92851,1.9287,1805699990.0
2007-03-08 20:30:00,1.92872,1.92897,1.92869,1.92878,2399299997.0
2007-03-08 20:35:00,1.92877,1.92941,1.92877,1.92918,944349994.0
2007-03-08 20:40:00,1.9292,1.92936,1.92907,1.92916,1177599998.0
2007-03-08 20:45:00,1.92923,1.92944,1.92911,1.92944,855549999.0
2007-03-08 20:50:00,1.92943,1.92948,1.92922,1.92932,2072499992.0
2007-03-08 20:55:00,1.92931,1.92956,1.9293,1.92937,2233420001.0
2007-03-08 21:00:00,1.92942,1.92955,1.92936,1.92952,1293099998.0
2007-03-08 21:05:00,1.92952,1.92969,1.92949,1.92955,682499996.0
2007-03-08 21:10:00,1.92963,1.92963,1.92936,1.9294,788199999.0
2007-03-08 21:15:00,1.92948,1.92962,1.92936,1.92947,834099990.0
2007-03-08 21:20:00,1.92947,1.92952,1.92908,1.9292,814800003.0
2007-03-08 21:25:00,1.92923,1.92965,1.92923,1.92963,544600000.0
2007-03-08 21:30:00,1.92965,1.9297,1.92947,1.92963,714099998.0
2007-03-08 21:35:00,1.92971,1.93089,1.92971,1.93025,541200002.0
2007-03-08 21:40:00,1.93021,1.93025,1.92992,1.92997,604299997.0
2007-03-08 21:45:00,1.92997,1.93053,1.92993,1.93031,555000001.0
2007-03-08 21:50:00,1.93027,1.93051,1.92995,1.92996,538200003.0
2007-03-08 21:55:00,1.92999,1.93014,1.92919,1.92919,810369996.0
2007-03-08 22:00:00,1.9292,1.92929,1.92887,1.92908,960499996.0
2007-03-08 22:05:00,1.92906,1.92906,1.92843,1.92847,395800000.0
2007-03-08 22:10:00,1.92839,1.92883,1.92829,1.92872,413599999.0
2007-03-08 22:15:00,1.92872,1.92886,1.92839,1.92877,769299999.0
2007-03-08 22:20:00,1.92877,1.92902,1.92865,1.92892,478400003.0
2007-03-08 22:25:00,1.92898,1.92906,1.9289,1.92893,505099999.0
2007-03-08 22:30:00,1.92895,1.92897,1.92861,1.9288,686599999.0
2007-03-08 22:35:00,1.92885,1.92924,1.92885,1.92898,324500000.0
2007-03-08 22:40:00,1.92899,1.92917,1.92891,1.92897,460699998.0
2007-03-08 22:45:00,1.92896,1.92916,1.92875,1.92876,348200002.0
2007-03-08 22:50:00,1.92877,1.92893,1.92865,1.92893,252100000.0
2007-03-08 22:55:00,1.92895,1.92915,1.9289,1.92895,287799999.0
2007-03-08 23:00:00,1.92889,1.9291,1.9287,1.92888,253799999.0
2007-03-08 23:05:00,1.9288,1.9288,1.9286,1.9287,199149996.0
2007-03-08 23:10:00,1.92866,1.92873,1.92845,1.92865,378599996.0
2007-03-08 23:15:00,1.92856,1.92856,1.92796,1.92803,193499999.0
2007-03-08 23:20:00,1.92834,1.92855,1.92828,1.92847,316200000.0
2007-03-08 23:25:00,1.9282,1.92857,1.92814,1.92853,303999999.0
2007-03-08 23:30:00,1.92853,1.92857,1.92839,1.9284,281900000.0
2007-03-08 23:35:00,1.92838,1.92861,1.92838,1.92849,331799998.0
2007-03-08 23:40:00,1.92854,1.92872,1.9284,1.9286,215000000.0
2007-03-08 23:45:00,1.92864,1.92864,1.92814,1.92819,230000002.0
2007-03-08 23:50:00,1.92822,1.92824,1.92768,1.92783,289500001.0
2007-03-08 23:55:00,1.92775,1.92812,1.9276,1.92809,128400000.0
2007-03-09 00:00:00,1.92802,1.92813,1.92665,1.92785,360700001.0
2007-03-09 00:05:00,1.92802,1.92823,1.92776,1.92787,298899997.0
2007-03-09 00:10:00,1.92825,1.92837,1.92814,1.92837,184500000.0
2007-03-09 00:15:00,1.92833,1.92865,1.92819,1.92853,211500002.0
2007-03-09 00:20:00,1.92848,1.92873,1.92848,1.9285,255399997.0
2007-03-09 00:25:00,1.92843,1.9287,1.92842,1.92849,277800001.0
2007-03-09 00:30:00,1.92849,1.92862,1.9284,1.9285,248000002.0
2007-03-09 00:35:00,1.92856,1.92884,1.92842,1.92842,278599998.0
2007-03-09 00:40:00,1.9284,1.92875,1.92832,1.92837,210699998.0
2007-03-09 00:45:00,1.92835,1.92883,1.92835,1.92874,329799998.0
2007-03-09 00:50:00,1.92882,1.92888,1.92846,1.92885,117799999.0
2007-03-09 00:55:00,1.92892,1.92915,1.92879,1.929,339800000.0
2007-03-09 01:00:00,1.92893,1.92895,1.92871,1.92888,251299998.0
2007-03-09 01:05:00,1.9288,1.92884,1.92852,1.92876,216300000.0
2007-03-09 01:10:00,1.92873,1.92884,1.92863,1.92883,268300000.0
2007-03-09 01:15:00,1.92879,1.92889,1.92869,1.92873,311700001.0
2007-03-09 01:20:00,1.92876,1.92885,1.92864,1.92872,168599998.0
2007-03-09 01:25:00,1.92868,1.9287,1.92842,1.92858,236100001.0
2007-03-09 01:30:00,1.92865,1.92879,1.92857,1.92879,185799999.0
2007-03-09 01:35:00,1.92871,1.92918,1.92871,1.92917,185999999.0
2007-03-09 01:40:00,1.92915,1.92925,1.92887,1.9289,226000002.0
2007-03-09 01:45:00,1.92887,1.92925,1.92887,1.9292,194100001.0
2007-03-09 01:50:00,1.92912,1.92937,1.9288,1.92937,219300000.0
2007-03-09 01:55:00,1.92939,1.9294,1.92901,1.9293,265000000.0
2007-03-09 02:00:00,1.92926,1.92941,1.92912,1.92927,291899998.0
2007-03-09 02:05:00,1.92932,1.92946,1.92919,1.92928,158600001.0
2007-03-09 02:10:00,1.92933,1.92956,1.92922,1.9295,270400001.0
2007-03-09 02:15:00,1.92955,1.92955,1.92912,1.92952,279800002.0
2007-03-09 02:20:00,1.92947,1.92955,1.92919,1.92933,327199999.0
2007-03-09 02:25:00,1.92923,1.92945,1.92915,1.92945,270600003.0
2007-03-09 02:30:00,1.9294,1.9295,1.92922,1.92948,218700000.0
2007-03-09 02:35:00,1.92946,1.93001,1.92928,1.93001,219500000.0
2007-03-09 02:40:00,1.93007,1.93073,1.93007,1.93065,286000000.0
2007-03-09 02:45:00,1.9306,1.93089,1.93053,1.93053,238700000.0
2007-03-09 02:50:00,1.93054,1.93072,1.93053,1.93067,203599998.0
2007-03-09 02:55:00,1.93045,1.93045,1.92957,1.92966,380699995.0
2007-03-09 03:00:00,1.92962,1.93023,1.9296,1.92986,244499996.0
2007-03-09 03:05:00,1.92977,1.92996,1.92957,1.92996,172100000.0
2007-03-09 03:10:00,1.93012,1.93036,1.92979,1.93003,337399999.0
2007-03-09 03:15:00,1.93009,1.93051,1.92984,1.93038,279699999.0
2007-03-09 03:20:00,1.93041,1.93066,1.93034,1.93046,163800001.0
2007-03-09 03:25:00,1.93032,1.93039,1.93015,1.93015,318300000.0
2007-03-09 03:30:00,1.93033,1.93068,1.93032,1.93055,196799999.0
2007-03-09 03:35:00,1.93066,1.9309,1.93037,1.9307,310749999.0
2007-03-09 03:40:00,1.93073,1.9308,1.9306,1.9307,172000002.0
2007-03-09 03:45:00,1.93066,1.93088,1.93065,1.93075,198000000.0
2007-03-09 03:50:00,1.93066,1.93074,1.92996,1.92997,309299998.0
2007-03-09 03:55:00,1.93023,1.93041,1.92996,1.93022,241400000.0
2007-03-09 04:00:00,1.93012,1.93055,1.93003,1.93055,324900001.0
2007-03-09 04:05:00,1.9306,1.93065,1.93032,1.93049,267700001.0
2007-03-09 04:10:00,1.9306,1.93063,1.93036,1.9304,306499998.0
2007-03-09 04:15:00,1.93042,1.93042,1.93005,1.93017,305599998.0
2007-03-09 04:20:00,1.93015,1.93026,1.92976,1.93001,353369999.0
2007-03-09 04:25:00,1.93001,1.93001,1.9295,1.92963,260499999.0
2007-03-09 04:30:00,1.92969,1.92984,1.92938,1.9297,354400004.0
2007-03-09 04:35:00,1.92975,1.93007,1.92973,1.92981,214300000.0
2007-03-09 04:40:00,1.92978,1.92978,1.92952,1.92965,236399999.0
2007-03-09 04:45:00,1.92968,1.93009,1.92959,1.92995,379400001.0
2007-03-09 04:50:00,1.93002,1.93028,1.93,1.93016,308000001.0
2007-03-09 04:55:00,1.93,1.93008,1.92973,1.9299,317400001.0
2007-03-09 05:00:00,1.92997,1.9301,1.92974,1.92995,267400001.0
2007-03-09 05:05:00,1.93005,1.93007,1.92989,1.93,181399999.0
2007-03-09 05:10:00,1.93005,1.93005,1.92958,1.92987,200900002.0
2007-03-09 05:15:00,1.93001,1.93004,1.9298,1.92983,229099999.0
2007-03-09 05:20:00,1.92977,1.92988,1.92968,1.92977,240499996.0
2007-03-09 05:25:00,1.92977,1.92993,1.9297,1.92988,234800002.0
2007-03-09 05:30:00,1.92988,1.93014,1.92967,1.92995,340699999.0
2007-03-09 05:35:00,1.93015,1.93029,1.92983,1.92987,220400002.0
2007-03-09 05:40:00,1.93017,1.93045,1.93009,1.93031,323000000.0
2007-03-09 05:45:00,1.93047,1.93065,1.93041,1.93053,176800002.0
2007-03-09 05:50:00,1.93068,1.93096,1.93068,1.93086,240700001.0
2007-03-09 05:55:00,1.9308,1.93209,1.9308,1.93169,310500000.0
2007-03-09 06:00:00,1.93162,1.93162,1.93107,1.93108,209999999.0
2007-03-09 06:05:00,1.931,1.93115,1.93077,1.93112,246500001.0
2007-03-09 06:10:00,1.9311,1.93115,1.93092,1.93095,220299999.0
2007-03-09 06:15:00,1.93097,1.93118,1.93075,1.93107,328500001.0
2007-03-09 06:20:00,1.9311,1.93115,1.93087,1.93112,326499999.0
2007-03-09 06:25:00,1.93109,1.93118,1.93072,1.93114,270899997.0
2007-03-09 06:30:00,1.93112,1.93155,1.93112,1.93152,218700000.0
2007-03-09 06:35:00,1.93144,1.93144,1.93117,1.93137,175499998.0
2007-03-09 06:40:00,1.9313,1.9317,1.93116,1.93116,293299999.0
2007-03-09 06:45:00,1.9312,1.93132,1.9311,1.93129,298099998.0
2007-03-09 06:50:00,1.93121,1.93138,1.93107,1.93137,177199998.0
2007-03-09 06:55:00,1.93128,1.93182,1.93125,1.93147,240599998.0
2007-03-09 07:00:00,1.93174,1.93326,1.93174,1.93246,314899999.0
2007-03-09 07:05:00,1.9325,1.93261,1.93243,1.9325,353300000.0
2007-03-09 07:10:00,1.93245,1.93255,1.93199,1.93212,302099997.0
2007-03-09 07:15:00,1.93217,1.93245,1.93206,1.93237,360300002.0
2007-03-09 07:20:00,1.93238,1.9327,1.93232,1.93239,362400000.0
2007-03-09 07:25:00,1.93242,1.93271,1.93213,1.93267,348800001.0
2007-03-09 07:30:00,1.9327,1.93275,1.93251,1.9326,343399999.0
2007-03-09 07:35:00,1.93265,1.93268,1.93248,1.9325,223699998.0
2007-03-09 07:40:00,1.93236,1.9327,1.93228,1.9327,352270000.0
2007-03-09 07:45:00,1.93263,1.93265,1.93219,1.93235,191399999.0
2007-03-09 07:50:00,1.93218,1.93218,1.93171,1.93185,241999997.0
2007-03-09 07:55:00,1.93188,1.93231,1.9317,1.93211,320999998.0
2007-03-09 08:00:00,1.93225,1.93292,1.93225,1.93292,255500001.0
2007-03-09 08:05:00,1.93293,1.93293,1.93264,1.93286,269700001.0
2007-03-09 08:10:00,1.9328,1.93285,1.93222,1.93222,311699998.0
2007-03-09 08:15:00,1.93226,1.93226,1.93181,1.93193,312399998.0
2007-03-09 08:20:00,1.932,1.93225,1.93188,1.93205,201099999.0
2007-03-09 08:25:00,1.932,1.93227,1.93182,1.93227,303299999.0
2007-03-09 08:30:00,1.93232,1.93238,1.93189,1.93197,252100003.0
2007-03-09 08:35:00,1.93212,1.93229,1.93204,1.9321,230699999.0
2007-03-09 08:40:00,1.93208,1.93223,1.93177,1.93197,363349997.0
2007-03-09 08:45:00,1.93205,1.93224,1.93181,1.93214,242799998.0
2007-03-09 08:50:00,1.93211,1.93255,1.93201,1.93205,340500001.0
2007-03-09 08:55:00,1.93202,1.93233,1.93195,1.93222,328570000.0
2007-03-09 09:00:00,1.93219,1.93219,1.93198,1.93204,410900006.0
2007-03-09 09:05:00,1.93204,1.93204,1.93087,1.93087,342000001.0
2007-03-09 09:10:00,1.93082,1.93113,1.93071,1.93107,254700002.0
2007-03-09 09:15:00,1.93098,1.93109,1.93042,1.93045,354769998.0
2007-03-09 09:20:00,1.93045,1.93055,1.93017,1.93051,187800002.0
2007-03-09 09:25:00,1.93043,1.93055,1.93023,1.93026,291749998.0
2007-03-09 09:30:00,1.93015,1.93032,1.92957,1.92978,260199997.0
2007-03-09 09:35:00,1.92977,1.9298,1.92949,1.92969,190700000.0
2007-03-09 09:40:00,1.9297,1.92986,1.92851,1.92853,298169996.0
2007-03-09 09:45:00,1.92852,1.92988,1.92852,1.92944,377800000.0
2007-03-09 09:50:00,1.92952,1.92978,1.92899,1.92908,248600000.0
2007-03-09 09:55:00,1.92907,1.92925,1.92882,1.92925,205100000.0
2007-03-09 10:00:00,1.92918,1.92948,1.9291,1.92918,179100000.0
2007-03-09 10:05:00,1.92921,1.92933,1.92909,1.92926,303700000.0
2007-03-09 10:10:00,1.9293,1.9296,1.92924,1.92955,343700002.0
2007-03-09 10:15:00,1.92957,1.92963,1.92872,1.92906,331500000.0
2007-03-09 10:20:00,1.92909,1.92923,1.92901,1.92902,316999999.0
2007-03-09 10:25:00,1.92902,1.92955,1.92902,1.92905,301700001.0
2007-03-09 10:30:00,1.92906,1.92912,1.92861,1.92873,225900000.0
2007-03-09 10:35:00,1.92867,1.92935,1.92867,1.9293,515299996.0
2007-03-09 10:40:00,1.92938,1.92952,1.92911,1.92913,426500003.0
2007-03-09 10:45:00,1.9291,1.92915,1.92841,1.92842,285700003.0
2007-03-09 10:50:00,1.92812,1.92856,1.92751,1.92856,288500004.0
2007-03-09 10:55:00,1.92851,1.92864,1.92818,1.92852,317299999.0
2007-03-09 11:00:00,1.92851,1.92872,1.92845,1.92862,367499999.0
2007-03-09 11:05:00,1.92875,1.92907,1.92875,1.92896,369799996.0
2007-03-09 11:10:00,1.92891,1.92901,1.92871,1.92872,240150000.0
2007-03-09 11:15:00,1.92872,1.92886,1.92872,1.9288,266199999.0
2007-03-09 11:20:00,1.92878,1.92904,1.92847,1.92904,234400001.0
2007-03-09 11:25:00,1.92898,1.92911,1.92876,1.92903,329999999.0
2007-03-09 11:30:00,1.92826,1.92848,1.92701,1.92848,390899997.0
2007-03-09 11:35:00,1.92848,1.92871,1.92843,1.92855,313499997.0
2007-03-09 11:40:00,1.92847,1.92876,1.92837,1.92876,276799997.0
2007-03-09 11:45:00,1.92874,1.92917,1.92869,1.92898,404500000.0
2007-03-09 11:50:00,1.92904,1.92911,1.92876,1.92894,288599999.0
2007-03-09 11:55:00,1.92893,1.93028,1.92892,1.93015,413899999.0
2007-03-09 12:00:00,1.9302,1.93024,1.92955,1.9301,256700001.0
2007-03-09 12:05:00,1.93022,1.93043,1.92952,1.93043,315800001.0
2007-03-09 12:10:00,1.93037,1.93037,1.92962,1.92989,242300002.0
2007-03-09 12:15:00,1.92987,1.93006,1.92976,1.92988,216599998.0
2007-03-09 12:20:00,1.92993,1.92993,1.92944,1.92979,309699998.0
2007-03-09 12:25:00,1.92975,1.93,1.92967,1.9299,351600000.0
2007-03-09 12:30:00,1.92988,1.93007,1.92974,1.92994,372000000.0
2007-03-09 12:35:00,1.92993,1.93009,1.92975,1.92985,177700000.0
2007-03-09 12:40:00,1.92997,1.93036,1.92994,1.93018,412000000.0
2007-03-09 12:45:00,1.93025,1.93041,1.9302,1.93029,268300002.0
2007-03-09 12:50:00,1.93035,1.93058,1.93009,1.93043,369800002.0
2007-03-09 12:55:00,1.93043,1.93119,1.93043,1.93085,223499998.0
2007-03-09 13:00:00,1.93074,1.93133,1.93074,1.93125,309000000.0
2007-03-09 13:05:00,1.93119,1.93153,1.93119,1.93145,296650000.0
2007-03-09 13:10:00,1.93142,1.93172,1.9313,1.93155,317700001.0
2007-03-09 13:15:00,1.93145,1.93145,1.93107,1.93125,285200001.0
2007-03-09 13:20:00,1.93118,1.93121,1.93095,1.93114,277500000.0
2007-03-09 13:25:00,1.9312,1.93126,1.93096,1.93104,370900000.0
2007-03-09 13:30:00,1.93102,1.93119,1.9307,1.93071,294199999.0
2007-03-09 13:35:00,1.93066,1.93106,1.93065,1.93086,510300001.0
2007-03-09 13:40:00,1.93093,1.93162,1.93091,1.9316,431499998.0
2007-03-09 13:45:00,1.93157,1.93159,1.93121,1.93132,348299997.0
2007-03-09 13:50:00,1.93132,1.93162,1.93111,1.93153,274199998.0
2007-03-09 13:55:00,1.93152,1.93168,1.93131,1.93134,251899999.0
2007-03-09 14:00:00,1.93138,1.93172,1.93138,1.93172,381599999.0
2007-03-09 14:05:00,1.93169,1.93188,1.93161,1.9317,375699997.0
2007-03-09 14:10:00,1.93172,1.93175,1.93115,1.93115,300499999.0
2007-03-09 14:15:00,1.93108,1.93149,1.93099,1.93143,348799996.0
2007-03-09 14:20:00,1.93133,1.93161,1.93105,1.93129,235699999.0
2007-03-09 14:25:00,1.93129,1.93203,1.93129,1.9319,341100004.0
2007-03-09 14:30:00,1.93201,1.93214,1.9317,1.93174,426299999.0
2007-03-09 14:35:00,1.93163,1.93169,1.93145,1.9315,362199996.0
2007-03-09 14:40:00,1.9315,1.93155,1.93139,1.93152,302399999.0
2007-03-09 14:45:00,1.93149,1.93181,1.93146,1.93167,281300001.0
2007-03-09 14:50:00,1.93173,1.93173,1.93146,1.93168,309600002.0
2007-03-09 14:55:00,1.9317,1.93191,1.93164,1.9318,371900001.0
2007-03-09 15:00:00,1.93182,1.93264,1.93165,1.93255,366900003.0
2007-03-09 15:05:00,1.93241,1.93243,1.93207,1.93241,292950001.0
2007-03-09 15:10:00,1.93229,1.9326,1.93225,1.93237,367699996.0
2007-03-09 15:15:00,1.93238,1.93316,1.93238,1.93279,327100000.0
2007-03-09 15:20:00,1.93288,1.93305,1.93268,1.93286,301800002.0
2007-03-09 15:25:00,1.93289,1.93342,1.93276,1.93325,444499997.0
2007-03-09 15:30:00,1.93322,1.93329,1.92881,1.92995,452300001.0
2007-03-09 15:35:00,1.93002,1.93229,1.92946,1.93229,394300001.0
2007-03-09 15:40:00,1.93282,1.93282,1.93166,1.93194,428000001.0
2007-03-09 15:45:00,1.9318,1.9318,1.92888,1.92888,381399997.0
2007-03-09 15:50:00,1.92885,1.93008,1.92865,1.93008,387700003.0
2007-03-09 15:55:00,1.93012,1.93139,1.93007,1.93027,308849996.0
2007-03-09 16:00:00,1.93034,1.93038,1.92954,1.93031,345500001.0
2007-03-09 16:05:00,1.93033,1.93149,1.93024,1.93149,226300000.0
2007-03-09 16:10:00,1.93147,1.93177,1.93101,1.93123,372699998.0
2007-03-09 16:15:00,1.93113,1.93113,1.93043,1.93089,331300003.0
2007-03-09 16:20:00,1.93074,1.93074,1.92979,1.92988,248999999.0
2007-03-09 16:25:00,1.92987,1.93004,1.92912,1.93,289270001.0
2007-03-09 16:30:00,1.92994,1.93108,1.92994,1.93108,327399999.0
2007-03-09 16:35:00,1.93098,1.93111,1.93058,1.93092,220399999.0
2007-03-09 16:40:00,1.93097,1.93137,1.93085,1.93098,364999995.0
2007-03-09 16:45:00,1.93094,1.93104,1.93034,1.93096,434500001.0
2007-03-09 16:50:00,1.93092,1.93147,1.9306,1.93142,317900000.0
2007-03-09 16:55:00,1.93133,1.93133,1.93064,1.93101,260899998.0
2007-03-09 17:00:00,1.93097,1.9321,1.93076,1.93168,396100000.0
2007-03-09 17:05:00,1.93159,1.93159,1.93098,1.93106,234349997.0
2007-03-09 17:10:00,1.9311,1.93123,1.93039,1.9304,470299993.0
2007-03-09 17:15:00,1.93029,1.93083,1.93011,1.93032,316899999.0
2007-03-09 17:20:00,1.93014,1.93047,1.93014,1.93029,211099999.0
2007-03-09 17:25:00,1.9303,1.93031,1.92998,1.93011,324300000.0
2007-03-09 17:30:00,1.93004,1.93057,1.92979,1.93057,272899997.0
2007-03-09 17:35:00,1.93054,1.9307,1.93024,1.93066,340899999.0
2007-03-09 17:40:00,1.93054,1.93054,1.93005,1.93015,395199997.0
2007-03-09 17:45:00,1.9302,1.9307,1.9302,1.93058,327700001.0
2007-03-09 17:50:00,1.9305,1.93131,1.9305,1.93127,256600000.0
2007-03-09 17:55:00,1.93127,1.93209,1.93088,1.93188,390700004.0
2007-03-09 18:00:00,1.93186,1.93186,1.93059,1.93064,4276749977.0
2007-03-09 18:05:00,1.93054,1.93099,1.9305,1.93075,5439349994.0
2007-03-09 18:10:00,1.93079,1.93122,1.9307,1.93104,3760399995.0
2007-03-09 18:15:00,1.93112,1.93127,1.93055,1.93058,3288850000.0
2007-03-09 18:20:00,1.93058,1.93093,1.93036,1.93093,3579099992.0
2007-03-09 18:25:00,1.93099,1.9317,1.93099,1.9317,3033550000.0
2007-03-09 18:30:00,1.93177,1.93195,1.93118,1.93118,3177399993.0
2007-03-09 18:35:00,1.93115,1.93128,1.93075,1.93085,961799999.0
2007-03-09 18:40:00,1.93086,1.93129,1.93078,1.93121,1177699997.0
2007-03-09 18:45:00,1.93123,1.93131,1.93103,1.93108,1169899996.0
2007-03-09 18:50:00,1.93112,1.93138,1.93097,1.93112,1956200003.0
2007-03-09 18:55:00,1.93123,1.93137,1.93112,1.93132,2285699997.0
2007-03-09 19:00:00,1.93133,1.93151,1.93087,1.93151,1829850000.0
2007-03-09 19:05:00,1.93155,1.93274,1.93155,1.93267,1868399994.0
2007-03-09 19:10:00,1.93253,1.93255,1.93217,1.93235,1515999994.0
2007-03-09 19:15:00,1.93239,1.93326,1.93239,1.93315,1358149990.0
2007-03-09 19:20:00,1.93302,1.93311,1.93218,1.93219,1573000004.0
2007-03-09 19:25:00,1.9321,1.9325,1.93188,1.93242,1586199993.0
2007-03-09 19:30:00,1.93244,1.93246,1.93204,1.93216,1657700004.0
2007-03-09 19:35:00,1.93215,1.93258,1.93213,1.93246,1162500000.0
2007-03-09 19:40:00,1.93243,1.9325,1.93215,1.93228,1744299996.0
2007-03-09 19:45:00,1.93233,1.93278,1.93231,1.93276,1062300006.0
2007-03-09 19:50:00,1.93279,1.93317,1.93279,1.9331,1080600006.0
2007-03-09 19:55:00,1.93305,1.93308,1.9325,1.93258,1345799990.0
2007-03-09 20:00:00,1.93253,1.93258,1.93218,1.93221,720800000.0
2007-03-09 20:05:00,1.93215,1.93237,1.93213,1.93237,909200002.0
2007-03-09 20:10:00,1.93238,1.93275,1.93221,1.93262,1060046989.0
2007-03-09 20:15:00,1.93255,1.93292,1.93253,1.93292,870100001.0
2007-03-09 20:20:00,1.9329,1.93311,1.93285,1.93299,834699996.0
2007-03-09 20:25:00,1.93302,1.93319,1.93268,1.93275,1796799989.0
2007-03-09 20:30:00,1.93275,1.93283,1.93222,1.93235,2423346990.0
2007-03-09 20:35:00,1.9324,1.93264,1.9324,1.93258,934546998.0
2007-03-09 20:40:00,1.93255,1.93255,1.93198,1.93239,1048599993.0
2007-03-09 20:45:00,1.93233,1.93242,1.93211,1.93223,830099999.0
2007-03-09 20:50:00,1.9322,1.93225,1.93208,1.93216,1760000002.0
2007-03-09 20:55:00,1.9322,1.93288,1.93213,1.93287,2058799999.0
2007-03-09 21:00:00,1.93298,1.93319,1.93257,1.93257,1254049996.0
2007-03-09 21:05:00,1.9324,1.93255,1.93219,1.9323,682899999.0
2007-03-09 21:10:00,1.93237,1.93242,1.93207,1.93228,867220000.0
2007-03-09 21:15:00,1.9323,1.9323,1.93201,1.93215,688800001.0
2007-03-09 21:20:00,1.93215,1.93215,1.93183,1.9319,904799997.0
2007-03-09 21:25:00,1.9319,1.93223,1.93185,1.93219,530499997.0
2007-03-09 21:30:00,1.93212,1.93221,1.9318,1.93192,782399999.0
2007-03-09 21:35:00,1.93196,1.9321,1.93183,1.93197,630100005.0
2007-03-09 21:40:00,1.93194,1.93201,1.93164,1.93168,641900003.0
2007-03-09 21:45:00,1.93162,1.93183,1.93156,1.93178,588699999.0
2007-03-09 21:50:00,1.9318,1.93186,1.93165,1.93165,409699998.0
2007-03-09 21:55:00,1.93169,1.93203,1.93144,1.93145,899700002.0
2007-03-09 22:00:00,1.93139,1.93155,1.93133,1.93142,890646994.0
2007-03-09 22:05:00,1.9314,1.9319,1.9314,1.93173,417600000.0
2007-03-09 22:10:00,1.93162,1.93167,1.9311,1.9311,315599999.0
2007-03-09 22:15:00,1.93111,1.93147,1.93103,1.93147,644499997.0
2007-03-09 22:20:00,1.93139,1.93161,1.93134,1.93147,625346998.0
2007-03-09 22:25:00,1.93148,1.93161,1.93139,1.93145,504999997.0
2007-03-09 22:30:00,1.93148,1.93161,1.93142,1.93145,545699998.0
2007-03-09 22:35:00,1.9315,1.9317,1.9315,1.9316,276700000.0
2007-03-09 22:40:00,1.93159,1.93167,1.93146,1.93161,439200002.0
2007-03-09 22:45:00,1.93165,1.93178,1.93157,1.93165,333900001.0
2007-03-09 22:50:00,1.93167,1.9318,1.93153,1.93165,297199996.0
2007-03-09 22:55:00,1.93165,1.93209,1.93165,1.93195,372500002.0
2007-03-09 23:00:00,1.93196,1.93238,1.93186,1.93233,309399998.0
2007-03-09 23:05:00,1.93233,1.93233,1.93185,1.93201,410900001.0
2007-03-09 23:10:00,1.93175,1.93203,1.93164,1.93178,273100002.0
2007-03-09 23:15:00,1.93172,1.93198,1.93164,1.93168,311300000.0
2007-03-09 23:20:00,1.93173,1.93173,1.93134,1.93163,221349999.0
2007-03-09 23:25:00,1.93161,1.93161,1.9315,1.93152,220000001.0
2007-03-09 23:30:00,1.93157,1.9318,1.9313,1.93153,278000003.0
2007-03-09 23:35:00,1.93145,1.93175,1.93141,1.93163,242100003.0
2007-03-09 23:40:00,1.93167,1.93173,1.93146,1.9316,227999998.0
2007-03-09 23:45:00,1.93177,1.93182,1.93133,1.93144,195500000.0
2007-03-09 23:50:00,1.9315,1.9317,1.93133,1.93167,268100004.0
2007-03-09 23:55:00,1.93153,1.93192,1.93143,1.93175,332600000.0
2007-03-12 00:00:00,1.9345,1.9345,1.9339,1.9339,200100000.0
2007-03-12 00:05:00,1.934,1.9345,1.934,1.9342,200100000.0
2007-03-12 00:10:00,1.934,1.9345,1.934,1.9343,266800000.0
2007-03-12 00:15:00,1.9345,1.9345,1.9345,1.9345,66700000.0
2007-03-12 00:25:00,1.9346,1.9349,1.9346,1.9347,200100000.0
2007-03-12 00:30:00,1.9349,1.935,1.9346,1.935,200100000.0
2007-03-12 00:35:00,1.9349,1.9357,1.9346,1.9346,333500000.0
2007-03-12 00:40:00,1.9349,1.9349,1.9346,1.9347,266800000.0
2007-03-12 00:45:00,1.9342,1.9358,1.9342,1.9357,200100000.0
2007-03-12 00:50:00,1.9358,1.9367,1.9358,1.936,333500000.0
2007-03-12 00:55:00,1.9358,1.9378,1.9357,1.9378,333500000.0
2007-03-12 01:00:00,1.9376,1.9376,1.9371,1.9371,333500000.0
2007-03-12 01:05:00,1.937,1.9371,1.9356,1.9358,333500000.0
2007-03-12 01:10:00,1.936,1.9361,1.9354,1.9356,333500000.0
2007-03-12 01:15:00,1.9357,1.936,1.935,1.9354,200100000.0
2007-03-12 01:20:00,1.9353,1.9357,1.9353,1.9354,333500000.0
2007-03-12 01:25:00,1.9356,1.9361,1.9354,1.9354,333500000.0
2007-03-12 01:30:00,1.9356,1.9356,1.9346,1.9346,266800000.0
2007-03-12 01:35:00,1.9345,1.9346,1.9339,1.9339,333500000.0
2007-03-12 01:40:00,1.934,1.934,1.9329,1.9331,266800000.0
2007-03-12 01:45:00,1.9329,1.9335,1.9329,1.9329,333500000.0
2007-03-12 01:50:00,1.9331,1.9339,1.9329,1.9336,333500000.0
2007-03-12 01:55:00,1.9335,1.9346,1.9332,1.9345,333500000.0
2007-03-12 02:00:00,1.9376,1.9376,1.93704,1.93715,311599999.0
2007-03-12 02:05:00,1.93682,1.93682,1.93547,1.93547,279849998.0
2007-03-12 02:10:00,1.93589,1.936,1.93531,1.93555,379400000.0
2007-03-12 02:15:00,1.93549,1.93586,1.93504,1.9353,274269998.0
2007-03-12 02:20:00,1.9353,1.93544,1.93515,1.9354,432300000.0
2007-03-12 02:25:00,1.93533,1.93575,1.93531,1.93545,339799998.0
2007-03-12 02:30:00,1.93541,1.9355,1.93471,1.93471,297599999.0
2007-03-12 02:35:00,1.93462,1.93462,1.93383,1.93387,293800000.0
2007-03-12 02:40:00,1.93381,1.93383,1.93299,1.933,361600001.0
2007-03-12 02:45:00,1.93302,1.93334,1.93285,1.93292,189000000.0
2007-03-12 02:50:00,1.93294,1.93367,1.93294,1.93365,233200000.0
2007-03-12 02:55:00,1.93344,1.93439,1.93319,1.93427,213399999.0
2007-03-12 03:00:00,1.93441,1.93457,1.93416,1.9342,326199997.0
2007-03-12 03:05:00,1.93412,1.93416,1.93369,1.93369,223700000.0
2007-03-12 03:10:00,1.9338,1.93388,1.93357,1.93357,180799999.0
2007-03-12 03:15:00,1.93367,1.93381,1.9334,1.93366,230799998.0
2007-03-12 03:20:00,1.93368,1.93397,1.93359,1.93377,248999999.0
2007-03-12 03:25:00,1.93375,1.93399,1.9337,1.93395,165300000.0
2007-03-12 03:30:00,1.93399,1.9343,1.93396,1.93403,158000000.0
2007-03-12 03:35:00,1.93399,1.93401,1.93352,1.93363,320600000.0
2007-03-12 03:40:00,1.9336,1.93403,1.93354,1.93397,166600001.0
2007-03-12 03:45:00,1.93387,1.93401,1.93363,1.93389,244500001.0
2007-03-12 03:50:00,1.93384,1.93406,1.93379,1.93395,306400002.0
2007-03-12 03:55:00,1.93406,1.93407,1.93345,1.93365,333699997.0
2007-03-12 04:00:00,1.93368,1.93401,1.93356,1.93398,203499999.0
2007-03-12 04:05:00,1.93403,1.93403,1.93343,1.9335,393799998.0
2007-03-12 04:10:00,1.93349,1.9339,1.93349,1.9337,273649998.0
2007-03-12 04:15:00,1.9338,1.93385,1.93374,1.93375,229100000.0
2007-03-12 04:20:00,1.93367,1.9338,1.93343,1.93343,397400003.0
2007-03-12 04:25:00,1.9334,1.93353,1.93336,1.93347,314249996.0
2007-03-12 04:30:00,1.93342,1.9335,1.93335,1.9335,140599999.0
2007-03-12 04:35:00,1.93345,1.93363,1.93343,1.93343,220849999.0
2007-03-12 04:40:00,1.93351,1.93377,1.93344,1.93372,170900001.0
2007-03-12 04:45:00,1.93384,1.93392,1.93364,1.93382,197399999.0
2007-03-12 04:50:00,1.93387,1.9339,1.93354,1.93365,323000002.0
2007-03-12 04:55:00,1.93355,1.93366,1.93331,1.93342,171999999.0
2007-03-12 05:00:00,1.93331,1.93344,1.93289,1.93311,269499999.0
2007-03-12 05:05:00,1.93319,1.93322,1.93282,1.93305,270300003.0
2007-03-12 05:10:00,1.93307,1.93326,1.93293,1.9331,257300001.0
2007-03-12 05:15:00,1.93313,1.93344,1.93305,1.93342,258799999.0
2007-03-12 05:20:00,1.93338,1.93362,1.93324,1.9336,174700000.0
2007-03-12 05:25:00,1.9336,1.93368,1.93341,1.93355,257799999.0
2007-03-12 05:30:00,1.93363,1.93398,1.93358,1.93395,341800000.0
2007-03-12 05:35:00,1.93391,1.934,1.93373,1.93377,234300002.0
2007-03-12 05:40:00,1.93387,1.934,1.93377,1.9339,264599999.0
2007-03-12 05:45:00,1.93386,1.93386,1.93351,1.93375,187299999.0
2007-03-12 05:50:00,1.93376,1.93385,1.93347,1.93383,276799995.0
2007-03-12 05:55:00,1.93376,1.93387,1.93357,1.93387,262100002.0
2007-03-12 06:00:00,1.93392,1.93399,1.93369,1.93389,274600002.0
2007-03-12 06:05:00,1.9339,1.93395,1.93378,1.9339,269399999.0
2007-03-12 06:10:00,1.9339,1.93402,1.93359,1.93374,219400003.0
2007-03-12 06:15:00,1.93378,1.93387,1.93364,1.93366,402900000.0
2007-03-12 06:20:00,1.93363,1.93377,1.93355,1.93362,387500000.0
2007-03-12 06:25:00,1.93365,1.93365,1.9334,1.9336,167400004.0
2007-03-12 06:30:00,1.9336,1.93365,1.93335,1.93335,293199997.0
2007-03-12 06:35:00,1.9334,1.93349,1.93331,1.93345,163100000.0
2007-03-12 06:40:00,1.93308,1.93359,1.93307,1.9334,215299999.0
2007-03-12 06:45:00,1.93334,1.93353,1.93317,1.9334,398599998.0
2007-03-12 06:50:00,1.93346,1.93356,1.93313,1.93345,200800002.0
2007-03-12 06:55:00,1.9334,1.93345,1.9332,1.9332,73600000.0
2007-03-12 07:00:00,1.93337,1.93353,1.93326,1.93352,175399999.0
2007-03-12 07:05:00,1.93356,1.93397,1.93355,1.93397,143500000.0
2007-03-12 07:10:00,1.93395,1.93402,1.9338,1.93387,348950001.0
2007-03-12 07:15:00,1.93392,1.93416,1.93384,1.93407,192700001.0
2007-03-12 07:20:00,1.93408,1.93417,1.93386,1.93398,291399999.0
2007-03-12 07:25:00,1.93397,1.93401,1.93377,1.9339,246000000.0
2007-03-12 07:30:00,1.93405,1.93408,1.9339,1.93402,346900005.0
2007-03-12 07:35:00,1.93408,1.93411,1.9339,1.93403,153849999.0
2007-03-12 07:40:00,1.93398,1.93408,1.9338,1.934,177400000.0
2007-03-12 07:45:00,1.93397,1.93419,1.9338,1.93413,298399998.0
2007-03-12 07:50:00,1.93412,1.9342,1.93401,1.9341,272000001.0
2007-03-12 07:55:00,1.9341,1.93422,1.93404,1.93421,122600001.0
2007-03-12 08:00:00,1.93417,1.9342,1.93402,1.93407,235200000.0
2007-03-12 08:05:00,1.93407,1.93418,1.93394,1.93413,314199998.0
2007-03-12 08:10:00,1.93404,1.93429,1.93402,1.93425,404150002.0
2007-03-12 08:15:00,1.93424,1.93438,1.93413,1.93438,280299999.0
2007-03-12 08:20:00,1.93433,1.93433,1.93406,1.93427,263400002.0
2007-03-12 08:25:00,1.93423,1.93431,1.93399,1.93431,261700002.0
2007-03-12 08:30:00,1.93425,1.93438,1.93397,1.93423,264700000.0
2007-03-12 08:35:00,1.93405,1.93428,1.93349,1.93355,293000003.0
2007-03-12 08:40:00,1.9335,1.93375,1.93338,1.93346,469100002.0
2007-03-12 08:45:00,1.93365,1.93407,1.93356,1.93402,325600003.0
2007-03-12 08:50:00,1.93402,1.93417,1.93381,1.93402,213199999.0
2007-03-12 08:55:00,1.93406,1.93544,1.93406,1.93532,252500001.0
2007-03-12 09:00:00,1.93534,1.93565,1.93465,1.93474,418799999.0
2007-03-12 09:05:00,1.93482,1.93502,1.93468,1.93491,352100003.0
2007-03-12 09:10:00,1.935,1.93507,1.93457,1.93479,367046995.0
2007-03-12 09:15:00,1.9348,1.93553,1.9348,1.93549,281299999.0
2007-03-12 09:20:00,1.93548,1.93552,1.93499,1.93519,198600004.0
2007-03-12 09:25:00,1.93505,1.93689,1.93505,1.93623,278900001.0
2007-03-12 09:30:00,1.93606,1.93915,1.93578,1.93855,400599998.0
2007-03-12 09:35:00,1.93844,1.93884,1.93819,1.93828,431399996.0
2007-03-12 09:40:00,1.93838,1.93862,1.93815,1.93847,307699999.0
2007-03-12 09:45:00,1.93845,1.93855,1.93745,1.93764,386049999.0
2007-03-12 09:50:00,1.9376,1.9376,1.93714,1.93733,295900001.0
2007-03-12 09:55:00,1.9373,1.9373,1.93655,1.93673,276600001.0
2007-03-12 10:00:00,1.93683,1.93719,1.93683,1.9369,249200000.0
2007-03-12 10:05:00,1.93694,1.93758,1.93694,1.93738,226200000.0
2007-03-12 10:10:00,1.9374,1.93791,1.93736,1.93788,445900000.0
2007-03-12 10:15:00,1.93791,1.93791,1.93696,1.93706,381350002.0
2007-03-12 10:20:00,1.93699,1.93775,1.93699,1.93771,244100001.0
2007-03-12 10:25:00,1.9377,1.93792,1.93717,1.93717,308500002.0
2007-03-12 10:30:00,1.9373,1.93822,1.9373,1.9382,243700000.0
2007-03-12 10:35:00,1.93814,1.93836,1.93795,1.93795,300000000.0
2007-03-12 10:40:00,1.93808,1.93854,1.93808,1.93815,358700001.0
2007-03-12 10:45:00,1.93826,1.9388,1.9382,1.93863,243200000.0
2007-03-12 10:50:00,1.93857,1.93897,1.93855,1.93895,273099999.0
2007-03-12 10:55:00,1.93897,1.93897,1.9382,1.9387,437400002.0
2007-03-12 11:00:00,1.93877,1.9395,1.9387,1.93897,366399999.0
2007-03-12 11:05:00,1.93888,1.93931,1.93869,1.93905,364399998.0
2007-03-12 11:10:00,1.93898,1.93898,1.93823,1.93843,259000000.0
2007-03-12 11:15:00,1.93836,1.93936,1.93831,1.93855,384400000.0
2007-03-12 11:20:00,1.93866,1.93916,1.93834,1.9385,287399999.0
2007-03-12 11:25:00,1.93812,1.93849,1.93812,1.93819,406300002.0
2007-03-12 11:30:00,1.93829,1.94039,1.93829,1.94039,313499998.0
2007-03-12 11:35:00,1.94052,1.94053,1.94001,1.94014,231500000.0
2007-03-12 11:40:00,1.93998,1.94101,1.93998,1.94071,342099999.0
2007-03-12 11:45:00,1.94062,1.94097,1.94051,1.94089,367099998.0
2007-03-12 11:50:00,1.94089,1.94161,1.94089,1.94125,241999999.0
2007-03-12 11:55:00,1.94125,1.94128,1.94109,1.94124,285700000.0
2007-03-12 12:00:00,1.94125,1.94143,1.94105,1.94132,294700000.0
2007-03-12 12:05:00,1.94147,1.94279,1.94142,1.94252,299100001.0
2007-03-12 12:10:00,1.9425,1.94308,1.94248,1.94284,234000003.0
2007-03-12 12:15:00,1.94283,1.94291,1.94233,1.94235,252149998.0
2007-03-12 12:20:00,1.94247,1.9426,1.94205,1.94213,310000003.0
2007-03-12 12:25:00,1.94218,1.94235,1.942,1.9421,318300002.0
2007-03-12 12:30:00,1.94208,1.94227,1.94198,1.94215,343599999.0
2007-03-12 12:35:00,1.94213,1.9423,1.94194,1.94208,343000002.0
2007-03-12 12:40:00,1.94212,1.94243,1.94194,1.9421,378899999.0
2007-03-12 12:45:00,1.94215,1.94215,1.94197,1.94205,258800000.0
2007-03-12 12:50:00,1.942,1.94219,1.94189,1.94195,358599997.0
2007-03-12 12:55:00,1.94194,1.94222,1.94162,1.94179,324899999.0
2007-03-12 13:00:00,1.94185,1.94196,1.94142,1.94152,423200000.0
2007-03-12 13:05:00,1.94148,1.94168,1.94145,1.9415,342799998.0
2007-03-12 13:10:00,1.94148,1.94161,1.94128,1.94143,424800004.0
2007-03-12 13:15:00,1.94144,1.94154,1.9413,1.94154,346399999.0
2007-03-12 13:20:00,1.94153,1.94153,1.94094,1.94143,280499999.0
2007-03-12 13:25:00,1.94142,1.94178,1.94066,1.94067,484899999.0
2007-03-12 13:30:00,1.94062,1.94097,1.94027,1.9403,413000001.0
2007-03-12 13:35:00,1.94019,1.94031,1.93892,1.93899,431600003.0
2007-03-12 13:40:00,1.93907,1.9396,1.93864,1.93938,391000001.0
2007-03-12 13:45:00,1.93925,1.93961,1.93921,1.93953,304600000.0
2007-03-12 13:50:00,1.93947,1.93957,1.93923,1.93953,367899999.0
2007-03-12 13:55:00,1.93947,1.93982,1.93924,1.93924,294999999.0
2007-03-12 14:00:00,1.93916,1.93959,1.93897,1.93902,333799998.0
2007-03-12 14:05:00,1.93873,1.93921,1.93858,1.93898,230300000.0
2007-03-12 14:10:00,1.93907,1.9391,1.93835,1.93841,252200000.0
2007-03-12 14:15:00,1.93841,1.93842,1.93785,1.93828,262700001.0
2007-03-12 14:20:00,1.93806,1.93828,1.93527,1.93527,221300000.0
2007-03-12 14:25:00,1.93527,1.93529,1.93164,1.93164,338799998.0
2007-03-12 14:30:00,1.93123,1.93165,1.93065,1.93165,490400003.0
2007-03-12 14:35:00,1.93158,1.93273,1.93158,1.93194,396699998.0
2007-03-12 14:40:00,1.93181,1.93239,1.93163,1.93223,342200001.0
2007-03-12 14:45:00,1.9323,1.93257,1.93127,1.93131,208800000.0
2007-03-12 14:50:00,1.93139,1.93204,1.93134,1.93186,295899998.0
2007-03-12 14:55:00,1.93187,1.93187,1.93137,1.93159,326700002.0
2007-03-12 15:00:00,1.93158,1.93177,1.93128,1.9317,328149998.0
2007-03-12 15:05:00,1.93164,1.93208,1.93098,1.93118,381650000.0
2007-03-12 15:10:00,1.93121,1.93121,1.92842,1.92842,336799998.0
2007-03-12 15:15:00,1.92788,1.92788,1.92529,1.92691,300169998.0
2007-03-12 15:20:00,1.92703,1.92745,1.92699,1.92727,365399998.0
2007-03-12 15:25:00,1.92736,1.92747,1.92568,1.92605,332499998.0
2007-03-12 15:30:00,1.926,1.92682,1.92598,1.9268,431699999.0
2007-03-12 15:35:00,1.92686,1.92734,1.92681,1.92714,267200003.0
2007-03-12 15:40:00,1.92717,1.9284,1.92717,1.92829,438999996.0
2007-03-12 15:45:00,1.92824,1.92839,1.92787,1.92802,290099998.0
2007-03-12 15:50:00,1.92798,1.92818,1.92741,1.92789,347399998.0
2007-03-12 15:55:00,1.92793,1.92834,1.92784,1.92828,245200000.0
2007-03-12 16:00:00,1.92837,1.9284,1.92708,1.92732,458650001.0
2007-03-12 16:05:00,1.92743,1.92769,1.92619,1.92665,404300003.0
2007-03-12 16:10:00,1.92665,1.92731,1.92665,1.92687,370100001.0
2007-03-12 16:15:00,1.9269,1.92749,1.92678,1.92749,245900003.0
2007-03-12 16:20:00,1.92742,1.92763,1.92716,1.9276,278800001.0
2007-03-12 16:25:00,1.92758,1.92797,1.92747,1.92784,409599997.0
2007-03-12 16:30:00,1.92772,1.9287,1.92753,1.9287,233200003.0
2007-03-12 16:35:00,1.92882,1.93014,1.9287,1.93014,350499997.0
2007-03-12 16:40:00,1.93014,1.93031,1.92978,1.9302,343200001.0
2007-03-12 16:45:00,1.93036,1.93103,1.92994,1.92994,380600001.0
2007-03-12 16:50:00,1.92968,1.93006,1.92929,1.93005,454900000.0
2007-03-12 16:55:00,1.9301,1.93054,1.92998,1.93021,353499999.0
2007-03-12 17:00:00,1.9301,1.93017,1.92985,1.92993,432000002.0
2007-03-12 17:05:00,1.93001,1.93103,1.93001,1.93092,322300000.0
2007-03-12 17:10:00,1.93089,1.93149,1.93033,1.9304,375899999.0
2007-03-12 17:15:00,1.93033,1.93087,1.92979,1.93039,318800001.0
2007-03-12 17:20:00,1.93031,1.93057,1.92966,1.92974,301600000.0
2007-03-12 17:25:00,1.92977,1.92985,1.92942,1.92953,236800001.0
2007-03-12 17:30:00,1.92943,1.92943,1.9287,1.92905,273999998.0
2007-03-12 17:35:00,1.92904,1.92932,1.92891,1.92893,310800001.0
2007-03-12 17:40:00,1.92895,1.92905,1.92866,1.9288,438900003.0
2007-03-12 17:45:00,1.92878,1.92898,1.9286,1.92895,241000000.0
2007-03-12 17:50:00,1.92882,1.92937,1.92877,1.92895,329499999.0
2007-03-12 17:55:00,1.92897,1.92904,1.92883,1.92885,263999996.0
2007-03-12 18:00:00,1.92885,1.92932,1.92881,1.9291,4430399992.0
2007-03-12 18:05:00,1.92907,1.92942,1.92894,1.92942,5005599994.0
2007-03-12 18:10:00,1.92942,1.92942,1.92893,1.92906,3477750005.0
2007-03-12 18:15:00,1.92915,1.92934,1.92883,1.92934,3264586991.0
2007-03-12 18:20:00,1.9294,1.93005,1.92916,1.93005,3084616989.0
2007-03-12 18:25:00,1.93005,1.93049,1.92976,1.93015,3164349998.0
2007-03-12 18:30:00,1.93019,1.93036,1.92932,1.92943,2761499998.0
2007-03-12 18:35:00,1.92954,1.92962,1.9292,1.92931,1077350004.0
2007-03-12 18:40:00,1.92922,1.92925,1.92901,1.92922,1247199996.0
2007-03-12 18:45:00,1.92918,1.92936,1.92893,1.92893,1031100004.0
2007-03-12 18:50:00,1.92897,1.92915,1.92879,1.92885,1676999993.0
2007-03-12 18:55:00,1.92889,1.92924,1.9288,1.92906,2374919987.0
2007-03-12 19:00:00,1.92907,1.92936,1.92903,1.92923,1498800002.0
2007-03-12 19:05:00,1.92922,1.92956,1.92908,1.9294,1870100004.0
2007-03-12 19:10:00,1.92934,1.92942,1.92915,1.92932,1293399995.0
2007-03-12 19:15:00,1.92936,1.93156,1.92922,1.93115,1136900000.0
2007-03-12 19:20:00,1.93112,1.93142,1.93099,1.93112,1507719998.0
2007-03-12 19:25:00,1.93109,1.93195,1.93101,1.93172,1623600012.0
2007-03-12 19:30:00,1.93165,1.93175,1.93124,1.93156,1733799991.0
2007-03-12 19:35:00,1.93158,1.93158,1.93109,1.93123,1118600003.0
2007-03-12 19:40:00,1.93124,1.93143,1.93116,1.93131,1454300000.0
2007-03-12 19:45:00,1.93133,1.93164,1.93126,1.93128,1144899994.0
2007-03-12 19:50:00,1.93125,1.93199,1.93103,1.93194,1239399999.0
2007-03-12 19:55:00,1.93195,1.93226,1.93195,1.93205,1346769995.0
2007-03-12 20:00:00,1.93201,1.93208,1.93144,1.93144,875599994.0
2007-03-12 20:05:00,1.93127,1.93164,1.93126,1.93129,1090900000.0
2007-03-12 20:10:00,1.93131,1.93152,1.93098,1.93107,1047399995.0
2007-03-12 20:15:00,1.9311,1.93118,1.93095,1.93106,914299992.0
2007-03-12 20:20:00,1.93098,1.9313,1.93082,1.9313,981496992.0
2007-03-12 20:25:00,1.93132,1.93185,1.93116,1.93175,1646049998.0
2007-03-12 20:30:00,1.93174,1.93179,1.93142,1.93142,2357500007.0
2007-03-12 20:35:00,1.9315,1.9315,1.93081,1.93098,871200005.0
2007-03-12 20:40:00,1.93105,1.93225,1.93105,1.93225,1138996997.0
2007-03-12 20:45:00,1.93222,1.93231,1.93186,1.93188,885799998.0
2007-03-12 20:50:00,1.93188,1.93259,1.93184,1.93253,2148600000.0
2007-03-12 20:55:00,1.93263,1.93281,1.93143,1.93154,2231299992.0
2007-03-12 21:00:00,1.93162,1.93195,1.93158,1.93192,1406449998.0
2007-03-12 21:05:00,1.9319,1.93214,1.93185,1.93191,720799996.0
2007-03-12 21:10:00,1.93195,1.93223,1.93192,1.93217,822899994.0
2007-03-12 21:15:00,1.93221,1.93274,1.93184,1.93272,777200002.0
2007-03-12 21:20:00,1.93272,1.93272,1.93224,1.93239,937149999.0
2007-03-12 21:25:00,1.93243,1.93266,1.9323,1.93245,646069999.0
2007-03-12 21:30:00,1.93245,1.93247,1.9322,1.93223,736099995.0
2007-03-12 21:35:00,1.93233,1.93239,1.93206,1.93224,551949998.0
2007-03-12 21:40:00,1.93224,1.93265,1.93223,1.93253,562599998.0
2007-03-12 21:45:00,1.93254,1.93266,1.93223,1.93229,682799996.0
2007-03-12 21:50:00,1.93233,1.93264,1.93233,1.93247,376499999.0
2007-03-12 21:55:00,1.93247,1.93265,1.93247,1.93255,922700005.0
2007-03-12 22:00:00,1.9326,1.93272,1.93213,1.93223,851400000.0
2007-03-12 22:05:00,1.9322,1.93233,1.93215,1.93233,460000002.0
2007-03-12 22:10:00,1.93231,1.9325,1.93231,1.93244,345199999.0
2007-03-12 22:15:00,1.93254,1.93273,1.93237,1.9324,634799997.0
2007-03-12 22:20:00,1.93222,1.93237,1.93184,1.93198,597200001.0
2007-03-12 22:25:00,1.93214,1.93249,1.93214,1.93215,475746993.0
2007-03-12 22:30:00,1.93193,1.93222,1.93187,1.93191,557199998.0
2007-03-12 22:35:00,1.93195,1.93246,1.93195,1.93242,312800002.0
2007-03-12 22:40:00,1.93238,1.93238,1.93197,1.93203,392900001.0
2007-03-12 22:45:00,1.93203,1.93218,1.93178,1.93213,391400003.0
2007-03-12 22:50:00,1.93219,1.93239,1.93193,1.93215,368600000.0
2007-03-12 22:55:00,1.93212,1.93225,1.93205,1.93215,348900000.0
2007-03-12 23:00:00,1.93216,1.93241,1.932,1.9324,261900000.0
2007-03-12 23:05:00,1.93244,1.9328,1.93237,1.93255,128400000.0
2007-03-12 23:10:00,1.93263,1.93272,1.93231,1.93254,325400002.0
2007-03-12 23:15:00,1.93257,1.93273,1.93233,1.93267,280600001.0
2007-03-12 23:20:00,1.93277,1.93279,1.93235,1.93269,324700000.0
2007-03-12 23:25:00,1.93262,1.93268,1.93233,1.93235,112000000.0
2007-03-12 23:30:00,1.93264,1.93273,1.9325,1.9325,238400000.0
2007-03-12 23:35:00,1.93252,1.93272,1.93234,1.93255,230600000.0
2007-03-12 23:40:00,1.93254,1.93257,1.9324,1.9324,197600000.0
2007-03-12 23:45:00,1.93245,1.93247,1.93203,1.93217,216400002.0
2007-03-12 23:50:00,1.93217,1.93249,1.9321,1.93241,203900003.0
2007-03-12 23:55:00,1.93252,1.93278,1.93236,1.93277,283000001.0
2007-03-13 00:00:00,1.93269,1.93269,1.93239,1.9325,170299999.0
2007-03-13 00:05:00,1.93255,1.93255,1.93198,1.932,192800001.0
2007-03-13 00:10:00,1.93203,1.93219,1.93189,1.93218,294000001.0
2007-03-13 00:15:00,1.93218,1.93226,1.93201,1.93222,143199999.0
2007-03-13 00:20:00,1.93222,1.93245,1.93221,1.93221,192599999.0
2007-03-13 00:25:00,1.93207,1.93236,1.9318,1.9318,276299999.0
2007-03-13 00:30:00,1.93177,1.93185,1.9314,1.93177,193000001.0
2007-03-13 00:35:00,1.93186,1.93222,1.93181,1.93203,259400000.0
2007-03-13 00:40:00,1.93208,1.93213,1.93193,1.93198,218300000.0
2007-03-13 00:45:00,1.93187,1.93207,1.93175,1.93185,282499998.0
2007-03-13 00:50:00,1.93196,1.93252,1.93196,1.93242,183900001.0
2007-03-13 00:55:00,1.9324,1.93255,1.93235,1.9324,226999999.0
2007-03-13 01:00:00,1.93238,1.93238,1.93189,1.93207,229900000.0
2007-03-13 01:05:00,1.93217,1.93274,1.93209,1.93273,320500001.0
2007-03-13 01:10:00,1.93278,1.9328,1.93253,1.9328,218700000.0
2007-03-13 01:15:00,1.9328,1.93285,1.93239,1.93275,341499998.0
2007-03-13 01:20:00,1.93272,1.93276,1.93243,1.93243,307700004.0
2007-03-13 01:25:00,1.93229,1.93279,1.93218,1.93265,296400000.0
2007-03-13 01:30:00,1.93275,1.93278,1.93265,1.93277,215000001.0
2007-03-13 01:35:00,1.9327,1.93283,1.93231,1.93238,233699998.0
2007-03-13 01:40:00,1.93235,1.93269,1.9321,1.93243,199199999.0
2007-03-13 01:45:00,1.93249,1.93268,1.93249,1.9325,120999999.0
2007-03-13 01:50:00,1.93259,1.93269,1.93243,1.93247,221100002.0
2007-03-13 01:55:00,1.93222,1.93222,1.93168,1.932,248250000.0
2007-03-13 02:00:00,1.932,1.93202,1.93113,1.93113,186900002.0
2007-03-13 02:05:00,1.93117,1.93156,1.93113,1.9314,184100000.0
2007-03-13 02:10:00,1.93155,1.93192,1.93129,1.93182,342299999.0
2007-03-13 02:15:00,1.93182,1.93182,1.93151,1.93165,221900001.0
2007-03-13 02:20:00,1.93161,1.93165,1.93143,1.93158,286799999.0
2007-03-13 02:25:00,1.93155,1.93185,1.93107,1.93123,230100000.0
2007-03-13 02:30:00,1.93119,1.93135,1.93077,1.93135,337000001.0
2007-03-13 02:35:00,1.93126,1.93129,1.93099,1.93117,283300002.0
2007-03-13 02:40:00,1.93106,1.93106,1.93008,1.93023,284200002.0
2007-03-13 02:45:00,1.9302,1.93114,1.93015,1.93102,204399998.0
2007-03-13 02:50:00,1.93096,1.93099,1.93053,1.9307,268500003.0
2007-03-13 02:55:00,1.93044,1.93053,1.93029,1.93029,284300000.0
2007-03-13 03:00:00,1.9303,1.93057,1.93023,1.93038,207400001.0
2007-03-13 03:05:00,1.93027,1.93035,1.92965,1.92982,306699998.0
2007-03-13 03:10:00,1.92987,1.9303,1.92982,1.93028,251299999.0
2007-03-13 03:15:00,1.93039,1.93045,1.9303,1.9304,228499998.0
2007-03-13 03:20:00,1.93045,1.93045,1.93029,1.93045,128500001.0
2007-03-13 03:25:00,1.93041,1.93048,1.93014,1.93014,193300000.0
2007-03-13 03:30:00,1.93023,1.93029,1.93005,1.93016,171399999.0
2007-03-13 03:35:00,1.93019,1.93048,1.93013,1.93037,251500003.0
2007-03-13 03:40:00,1.93048,1.93091,1.93048,1.93077,275499996.0
2007-03-13 03:45:00,1.93074,1.93134,1.93074,1.93112,241400000.0
2007-03-13 03:50:00,1.9311,1.93116,1.9309,1.93095,357500000.0
2007-03-13 03:55:00,1.931,1.931,1.9308,1.93095,209100002.0
2007-03-13 04:00:00,1.93095,1.93137,1.93089,1.93133,147400000.0
2007-03-13 04:05:00,1.93135,1.93177,1.93134,1.93166,341800001.0
2007-03-13 04:10:00,1.93156,1.93194,1.93149,1.93166,277700003.0
2007-03-13 04:15:00,1.93179,1.9321,1.93179,1.93202,175100000.0
2007-03-13 04:20:00,1.93194,1.93214,1.9315,1.93171,289899997.0
2007-03-13 04:25:00,1.93171,1.93192,1.93136,1.93183,366799999.0
2007-03-13 04:30:00,1.93179,1.93194,1.93157,1.9318,269800003.0
2007-03-13 04:35:00,1.93176,1.93186,1.93162,1.93166,232300000.0
2007-03-13 04:40:00,1.93175,1.93175,1.93115,1.93115,189500003.0
2007-03-13 04:45:00,1.9312,1.93145,1.93112,1.93144,247199996.0
2007-03-13 04:50:00,1.93145,1.93159,1.9313,1.93157,230600002.0
2007-03-13 04:55:00,1.93157,1.93176,1.93144,1.93147,208700001.0
2007-03-13 05:00:00,1.9314,1.93153,1.93111,1.93148,185300000.0
2007-03-13 05:05:00,1.93152,1.93165,1.93111,1.9315,363600002.0
2007-03-13 05:10:00,1.93111,1.93151,1.93111,1.9314,275000000.0
2007-03-13 05:15:00,1.93143,1.9315,1.9312,1.93131,309000002.0
2007-03-13 05:20:00,1.9312,1.93143,1.93116,1.93125,422400003.0
2007-03-13 05:25:00,1.9312,1.93157,1.9312,1.9315,223099999.0
2007-03-13 05:30:00,1.93138,1.93156,1.93113,1.93142,421300003.0
2007-03-13 05:35:00,1.93138,1.93152,1.93122,1.93122,155100000.0
2007-03-13 05:40:00,1.93124,1.93133,1.93087,1.93118,277099995.0
2007-03-13 05:45:00,1.93122,1.93148,1.93117,1.93148,271199998.0
2007-03-13 05:50:00,1.93153,1.93153,1.9313,1.93145,124099999.0
2007-03-13 05:55:00,1.9315,1.93173,1.93132,1.93145,222400000.0
2007-03-13 06:00:00,1.93161,1.93189,1.93159,1.93172,241099999.0
2007-03-13 06:05:00,1.93171,1.93189,1.93131,1.93159,351900001.0
2007-03-13 06:10:00,1.93165,1.93174,1.93111,1.93126,358800002.0
2007-03-13 06:15:00,1.9314,1.93176,1.9314,1.9317,262499998.0
2007-03-13 06:20:00,1.93165,1.93175,1.93149,1.93149,288900000.0
2007-03-13 06:25:00,1.93155,1.93155,1.93129,1.9315,256500001.0
2007-03-13 06:30:00,1.93141,1.93165,1.93127,1.93159,262300000.0
2007-03-13 06:35:00,1.9316,1.93169,1.93133,1.93165,136400001.0
2007-03-13 06:40:00,1.93165,1.93165,1.9313,1.93158,265000000.0
2007-03-13 06:45:00,1.9316,1.93197,1.9315,1.93194,268700000.0
2007-03-13 06:50:00,1.93188,1.93205,1.93171,1.93197,275699996.0
2007-03-13 06:55:00,1.93183,1.93243,1.93166,1.93189,318669997.0
2007-03-13 07:00:00,1.93188,1.93236,1.93184,1.93223,333900001.0
2007-03-13 07:05:00,1.93227,1.93227,1.93182,1.93192,335700003.0
2007-03-13 07:10:00,1.93179,1.93194,1.93164,1.9317,194900002.0
2007-03-13 07:15:00,1.93177,1.93183,1.93165,1.93176,255000000.0
2007-03-13 07:20:00,1.93178,1.93188,1.93171,1.93179,247500000.0
2007-03-13 07:25:00,1.93172,1.93182,1.93165,1.93175,242499999.0
2007-03-13 07:30:00,1.93157,1.93175,1.93153,1.93154,338950004.0
2007-03-13 07:35:00,1.93164,1.9317,1.93103,1.93115,387200003.0
2007-03-13 07:40:00,1.93102,1.93102,1.92973,1.92981,262299997.0
2007-03-13 07:45:00,1.92973,1.92973,1.92924,1.92933,206099997.0
2007-03-13 07:50:00,1.92926,1.92949,1.92917,1.9293,223000001.0
2007-03-13 07:55:00,1.92941,1.92963,1.92924,1.9295,194300000.0
2007-03-13 08:00:00,1.92953,1.92974,1.92937,1.9295,280599999.0
2007-03-13 08:05:00,1.92952,1.92961,1.92938,1.92955,283499998.0
2007-03-13 08:10:00,1.9295,1.92955,1.92928,1.92929,372099998.0
2007-03-13 08:15:00,1.92922,1.92922,1.92842,1.9286,371300001.0
2007-03-13 08:20:00,1.92853,1.92855,1.9282,1.92834,435899999.0
2007-03-13 08:25:00,1.9283,1.9284,1.92746,1.92772,343899999.0
2007-03-13 08:30:00,1.92773,1.92839,1.92773,1.9283,225800002.0
2007-03-13 08:35:00,1.92829,1.92926,1.92816,1.92905,313900003.0
2007-03-13 08:40:00,1.929,1.92976,1.929,1.92955,443300000.0
2007-03-13 08:45:00,1.92948,1.92952,1.92907,1.92943,261900000.0
2007-03-13 08:50:00,1.92942,1.92977,1.9293,1.92943,335900005.0
2007-03-13 08:55:00,1.92935,1.92948,1.9287,1.9287,303199999.0
2007-03-13 09:00:00,1.92861,1.92877,1.92838,1.92865,279600002.0
2007-03-13 09:05:00,1.92858,1.92859,1.92796,1.92847,277400000.0
2007-03-13 09:10:00,1.92845,1.92863,1.92813,1.92843,317699998.0
2007-03-13 09:15:00,1.9284,1.92846,1.92797,1.92818,349400001.0
2007-03-13 09:20:00,1.92822,1.92838,1.92801,1.92805,215500000.0
2007-03-13 09:25:00,1.92797,1.92822,1.92711,1.9276,357500002.0
2007-03-13 09:30:00,1.92749,1.9278,1.92743,1.9278,329800000.0
2007-03-13 09:35:00,1.92785,1.92796,1.92764,1.9279,349499998.0
2007-03-13 09:40:00,1.92785,1.92829,1.92779,1.92795,343499995.0
2007-03-13 09:45:00,1.92793,1.92881,1.92769,1.9287,440399996.0
2007-03-13 09:50:00,1.92863,1.92876,1.9283,1.92868,327399995.0
2007-03-13 09:55:00,1.92878,1.92892,1.92762,1.92772,276500001.0
2007-03-13 10:00:00,1.92748,1.92921,1.92744,1.92821,256000001.0
2007-03-13 10:05:00,1.92827,1.92916,1.92827,1.92916,279399998.0
2007-03-13 10:10:00,1.92935,1.93017,1.9293,1.92965,417500000.0
2007-03-13 10:15:00,1.92963,1.92963,1.92895,1.92939,279699999.0
2007-03-13 10:20:00,1.92935,1.92947,1.92881,1.92937,423299997.0
2007-03-13 10:25:00,1.92939,1.92989,1.92939,1.92957,317199999.0
2007-03-13 10:30:00,1.92955,1.92969,1.92874,1.92905,305000000.0
2007-03-13 10:35:00,1.92912,1.92961,1.92912,1.92916,489800001.0
2007-03-13 10:40:00,1.92918,1.92936,1.92851,1.9291,220200002.0
2007-03-13 10:45:00,1.92913,1.9293,1.9288,1.9293,265800000.0
2007-03-13 10:50:00,1.92925,1.92976,1.92901,1.92913,224000001.0
2007-03-13 10:55:00,1.92917,1.9295,1.92904,1.92928,297000002.0
2007-03-13 11:00:00,1.92911,1.9294,1.92903,1.92932,210899999.0
2007-03-13 11:05:00,1.92932,1.9304,1.92906,1.9304,313599997.0
2007-03-13 11:10:00,1.9304,1.93042,1.92925,1.92929,306699998.0
2007-03-13 11:15:00,1.92933,1.92952,1.92925,1.92931,438000003.0
2007-03-13 11:20:00,1.9294,1.92976,1.92938,1.92976,235699999.0
2007-03-13 11:25:00,1.92965,1.92978,1.92921,1.92965,359999997.0
2007-03-13 11:30:00,1.92972,1.93137,1.92972,1.93053,328000002.0
2007-03-13 11:35:00,1.93057,1.93108,1.93038,1.93059,315600000.0
2007-03-13 11:40:00,1.93034,1.93034,1.92851,1.92869,408599999.0
2007-03-13 11:45:00,1.92887,1.92914,1.92842,1.92842,409399999.0
2007-03-13 11:50:00,1.9284,1.92859,1.92834,1.92846,398200001.0
2007-03-13 11:55:00,1.92852,1.9286,1.92749,1.92752,292400000.0
2007-03-13 12:00:00,1.9277,1.92884,1.9277,1.92833,336499995.0
2007-03-13 12:05:00,1.92846,1.9286,1.9281,1.92832,239599997.0
2007-03-13 12:10:00,1.9284,1.92895,1.92836,1.92894,347900002.0
2007-03-13 12:15:00,1.929,1.92929,1.92894,1.92894,307200001.0
2007-03-13 12:20:00,1.92902,1.9292,1.92891,1.92895,309450000.0
2007-03-13 12:25:00,1.92895,1.92908,1.92842,1.92843,266699999.0
2007-03-13 12:30:00,1.92832,1.92839,1.92767,1.92819,409800004.0
2007-03-13 12:35:00,1.92818,1.92838,1.92806,1.92827,211399999.0
2007-03-13 12:40:00,1.92822,1.92839,1.92818,1.92823,338200004.0
2007-03-13 12:45:00,1.92845,1.92898,1.92845,1.92846,325999997.0
2007-03-13 12:50:00,1.92854,1.92865,1.92797,1.92844,373200002.0
2007-03-13 12:55:00,1.92845,1.92928,1.92839,1.92928,242900000.0
2007-03-13 13:00:00,1.92957,1.92958,1.92814,1.92816,441599998.0
2007-03-13 13:05:00,1.92807,1.92869,1.92807,1.92842,324699999.0
2007-03-13 13:10:00,1.92827,1.92871,1.92809,1.9286,338899998.0
2007-03-13 13:15:00,1.92868,1.92992,1.92826,1.92964,280700001.0
2007-03-13 13:20:00,1.9295,1.92956,1.9289,1.92956,235200000.0
2007-03-13 13:25:00,1.92977,1.92987,1.92922,1.9293,362700001.0
2007-03-13 13:30:00,1.92925,1.92981,1.9292,1.92958,394600000.0
2007-03-13 13:35:00,1.92964,1.9301,1.92918,1.9293,338270003.0
2007-03-13 13:40:00,1.92938,1.92985,1.92926,1.92965,365600002.0
2007-03-13 13:45:00,1.92953,1.92953,1.92882,1.92895,292950000.0
2007-03-13 13:50:00,1.92897,1.92952,1.92897,1.92952,322050001.0
2007-03-13 13:55:00,1.92952,1.92971,1.92893,1.92893,288100000.0
2007-03-13 14:00:00,1.92889,1.92957,1.92869,1.92939,283100000.0
2007-03-13 14:05:00,1.92932,1.92985,1.92917,1.92985,411269996.0
2007-03-13 14:10:00,1.92985,1.92997,1.92938,1.92956,324499999.0
2007-03-13 14:15:00,1.92958,1.93053,1.92949,1.93053,334600002.0
2007-03-13 14:20:00,1.93063,1.93105,1.92994,1.92996,411899999.0
2007-03-13 14:25:00,1.92997,1.93033,1.92979,1.93033,281200003.0
2007-03-13 14:30:00,1.93046,1.93249,1.93046,1.93116,397900000.0
2007-03-13 14:35:00,1.93111,1.93203,1.93071,1.9316,314399999.0
2007-03-13 14:40:00,1.93161,1.93211,1.93126,1.93211,273400003.0
2007-03-13 14:45:00,1.93203,1.93222,1.93159,1.93164,369200000.0
2007-03-13 14:50:00,1.93171,1.93207,1.9316,1.93163,366799998.0
2007-03-13 14:55:00,1.93155,1.93246,1.93155,1.93216,460099995.0
2007-03-13 15:00:00,1.93216,1.93434,1.93216,1.93428,385500002.0
2007-03-13 15:05:00,1.9342,1.93446,1.93399,1.93415,356899998.0
2007-03-13 15:10:00,1.93423,1.93502,1.93416,1.93502,380899999.0
2007-03-13 15:15:00,1.93498,1.93525,1.93418,1.93418,507200000.0
2007-03-13 15:20:00,1.93421,1.9345,1.93288,1.93297,285300000.0
2007-03-13 15:25:00,1.93289,1.93377,1.93224,1.93356,342700004.0
2007-03-13 15:30:00,1.93357,1.93422,1.93348,1.93398,420599999.0
2007-03-13 15:35:00,1.93411,1.93452,1.93395,1.93446,346799998.0
2007-03-13 15:40:00,1.93447,1.93467,1.93434,1.93452,343600002.0
2007-03-13 15:45:00,1.93456,1.93467,1.93411,1.93412,332400002.0
2007-03-13 15:50:00,1.93386,1.93414,1.93365,1.93368,381299999.0
2007-03-13 15:55:00,1.93364,1.93388,1.93347,1.93347,319799998.0
2007-03-13 16:00:00,1.93357,1.93376,1.93318,1.93318,389700000.0
2007-03-13 16:05:00,1.93327,1.93327,1.93272,1.93295,333099998.0
2007-03-13 16:10:00,1.93276,1.93276,1.93173,1.9319,416799998.0
2007-03-13 16:15:00,1.93188,1.93263,1.93167,1.93239,337100005.0
2007-03-13 16:20:00,1.9323,1.93243,1.93181,1.93213,340499997.0
2007-03-13 16:25:00,1.93215,1.93242,1.93177,1.93177,135900000.0
2007-03-13 16:30:00,1.93167,1.93323,1.93159,1.93323,335700001.0
2007-03-13 16:35:00,1.93324,1.93324,1.93291,1.93302,260899999.0
2007-03-13 16:40:00,1.93296,1.93309,1.9324,1.93268,250846994.0
2007-03-13 16:45:00,1.93268,1.93317,1.93267,1.93306,319000000.0
2007-03-13 16:50:00,1.93297,1.9332,1.93285,1.93316,293550000.0
2007-03-13 16:55:00,1.93321,1.93321,1.93226,1.93244,353299999.0
2007-03-13 17:00:00,1.93238,1.93238,1.93197,1.93234,445899997.0
2007-03-13 17:05:00,1.93236,1.93368,1.93223,1.93367,292200001.0
2007-03-13 17:10:00,1.93388,1.93411,1.93355,1.93405,384600001.0
2007-03-13 17:15:00,1.93401,1.93432,1.93384,1.934,235299999.0
2007-03-13 17:20:00,1.93408,1.93469,1.93408,1.93428,441799999.0
2007-03-13 17:25:00,1.93433,1.93433,1.93401,1.9341,171000000.0
2007-03-13 17:30:00,1.93389,1.934,1.933,1.933,442900002.0
2007-03-13 17:35:00,1.93304,1.93306,1.93254,1.93265,303999999.0
2007-03-13 17:40:00,1.93268,1.93286,1.93254,1.9327,379099997.0
2007-03-13 17:45:00,1.93258,1.93258,1.93131,1.93214,270500000.0
2007-03-13 17:50:00,1.93207,1.9332,1.93207,1.93309,396769997.0
2007-03-13 17:55:00,1.93298,1.93298,1.93197,1.93197,260100000.0
2007-03-13 18:00:00,1.93178,1.93178,1.9295,1.9296,3968549992.0
2007-03-13 18:05:00,1.92958,1.93112,1.92951,1.93102,4926619999.0
2007-03-13 18:10:00,1.93097,1.9313,1.93064,1.93126,3333499989.0
2007-03-13 18:15:00,1.93133,1.93196,1.93121,1.9316,3141300000.0
2007-03-13 18:20:00,1.93157,1.93276,1.93157,1.93181,3484999993.0
2007-03-13 18:25:00,1.93174,1.93259,1.93165,1.93234,3403250014.0
2007-03-13 18:30:00,1.93216,1.93216,1.93018,1.93059,2935600001.0
2007-03-13 18:35:00,1.93067,1.93154,1.93067,1.93151,993900000.0
2007-03-13 18:40:00,1.93156,1.93265,1.93155,1.93232,1400350006.0
2007-03-13 18:45:00,1.93223,1.93244,1.93194,1.93241,1207099997.0
2007-03-13 18:50:00,1.93248,1.93255,1.93193,1.93193,2011299999.0
2007-03-13 18:55:00,1.93189,1.93196,1.93119,1.93148,2278700003.0
2007-03-13 19:00:00,1.93149,1.93249,1.93147,1.93226,1564699999.0
2007-03-13 19:05:00,1.93215,1.93221,1.93164,1.9319,2296899985.0
2007-03-13 19:10:00,1.93194,1.9321,1.93169,1.93202,1472399994.0
2007-03-13 19:15:00,1.93203,1.93203,1.93151,1.93172,1318200001.0
2007-03-13 19:20:00,1.93166,1.93234,1.93147,1.93199,1502599992.0
2007-03-13 19:25:00,1.93195,1.93223,1.93181,1.93203,1754699995.0
2007-03-13 19:30:00,1.932,1.93265,1.9319,1.9324,1629100007.0
2007-03-13 19:35:00,1.93243,1.93259,1.93154,1.93196,1214600000.0
2007-03-13 19:40:00,1.93198,1.93208,1.93115,1.93125,1590499999.0
2007-03-13 19:45:00,1.93117,1.93167,1.93102,1.93167,1082249995.0
2007-03-13 19:50:00,1.93168,1.93169,1.93127,1.93147,969149998.0
2007-03-13 19:55:00,1.93142,1.93172,1.93137,1.93158,1444799999.0
2007-03-13 20:00:00,1.9316,1.93191,1.93154,1.93186,874500000.0
2007-03-13 20:05:00,1.93184,1.93198,1.93159,1.93162,849400001.0
2007-03-13 20:10:00,1.93162,1.93192,1.93142,1.93167,853950000.0
2007-03-13 20:15:00,1.93169,1.9318,1.93119,1.93127,1011700001.0
2007-03-13 20:20:00,1.93124,1.93146,1.93114,1.93129,1042700001.0
2007-03-13 20:25:00,1.93125,1.93125,1.93097,1.93097,1793999995.0
2007-03-13 20:30:00,1.93093,1.93106,1.93081,1.93083,2624150001.0
2007-03-13 20:35:00,1.93081,1.93094,1.93044,1.93058,1154700004.0
2007-03-13 20:40:00,1.93049,1.93057,1.92949,1.92975,972849996.0
2007-03-13 20:45:00,1.92976,1.93049,1.92969,1.93045,788799999.0
2007-03-13 20:50:00,1.93043,1.93047,1.93008,1.93045,1693600002.0
2007-03-13 20:55:00,1.93049,1.93052,1.93001,1.9302,2404699999.0
2007-03-13 21:00:00,1.9302,1.93042,1.92999,1.93023,1297849992.0
2007-03-13 21:05:00,1.9302,1.93027,1.92991,1.93005,672699999.0
2007-03-13 21:10:00,1.93018,1.93032,1.92952,1.9296,778370000.0
2007-03-13 21:15:00,1.92968,1.93011,1.92958,1.93004,572799999.0
2007-03-13 21:20:00,1.93006,1.93022,1.92993,1.9301,1038099996.0
2007-03-13 21:25:00,1.93008,1.93008,1.9298,1.92995,484000000.0
2007-03-13 21:30:00,1.92988,1.9302,1.92983,1.92995,827999998.0
2007-03-13 21:35:00,1.93002,1.93009,1.92974,1.92992,407000003.0
2007-03-13 21:40:00,1.92992,1.92996,1.92973,1.92973,583899996.0
2007-03-13 21:45:00,1.92972,1.92975,1.9292,1.92927,497500002.0
2007-03-13 21:50:00,1.92926,1.92926,1.92909,1.9291,514500000.0
2007-03-13 21:55:00,1.92913,1.92936,1.92912,1.92912,898400001.0
2007-03-13 22:00:00,1.92918,1.9293,1.92908,1.92928,751600000.0
2007-03-13 22:05:00,1.92931,1.92947,1.92925,1.92929,293400001.0
2007-03-13 22:10:00,1.92931,1.92939,1.92915,1.92936,396999995.0
2007-03-13 22:15:00,1.92949,1.92957,1.9292,1.92925,621050000.0
2007-03-13 22:20:00,1.92922,1.92925,1.92879,1.92905,531600004.0
2007-03-13 22:25:00,1.92913,1.9294,1.92901,1.92912,533800002.0
2007-03-13 22:30:00,1.92916,1.92919,1.92902,1.92912,821399996.0
2007-03-13 22:35:00,1.92926,1.92949,1.92864,1.9287,271900002.0
2007-03-13 22:40:00,1.9285,1.9288,1.92844,1.92864,424700000.0
2007-03-13 22:45:00,1.92864,1.92871,1.9283,1.92834,382700004.0
2007-03-13 22:50:00,1.92837,1.92853,1.92807,1.92807,294699999.0
2007-03-13 22:55:00,1.92813,1.92906,1.92813,1.92867,434599997.0
2007-03-13 23:00:00,1.92857,1.92885,1.92839,1.92875,376599999.0
2007-03-13 23:05:00,1.92896,1.92955,1.92878,1.9288,111599999.0
2007-03-13 23:10:00,1.92882,1.92898,1.92865,1.92871,298099999.0
2007-03-13 23:15:00,1.92867,1.92867,1.92797,1.92802,309969997.0
2007-03-13 23:20:00,1.92812,1.92826,1.92787,1.92823,206900000.0
2007-03-13 23:25:00,1.92817,1.9284,1.92806,1.92832,248299999.0
2007-03-13 23:30:00,1.92832,1.92885,1.92826,1.9288,272800000.0
2007-03-13 23:35:00,1.92877,1.9289,1.92866,1.92885,192600000.0
2007-03-13 23:40:00,1.92885,1.92885,1.9284,1.9284,201400002.0
2007-03-13 23:45:00,1.92853,1.92888,1.92835,1.9286,167500002.0
2007-03-13 23:50:00,1.9286,1.92868,1.92817,1.92825,139400000.0
2007-03-13 23:55:00,1.9283,1.92861,1.9279,1.92795,188499999.0
2007-03-14 00:00:00,1.92793,1.92813,1.9279,1.9281,125000001.0
2007-03-14 00:05:00,1.92808,1.92826,1.92803,1.92826,220699998.0
2007-03-14 00:10:00,1.92831,1.92831,1.92807,1.92807,176099997.0
2007-03-14 00:15:00,1.92812,1.92822,1.928,1.92804,193100000.0
2007-03-14 00:20:00,1.92809,1.92825,1.92798,1.92799,214699998.0
2007-03-14 00:25:00,1.9279,1.92805,1.92775,1.92785,338100004.0
2007-03-14 00:30:00,1.92778,1.92798,1.92775,1.92792,135600000.0
2007-03-14 00:35:00,1.92783,1.92807,1.92771,1.92798,243299996.0
2007-03-14 00:40:00,1.92798,1.92803,1.92782,1.9279,247500001.0
2007-03-14 00:45:00,1.92792,1.92797,1.92782,1.92793,282700002.0
2007-03-14 00:50:00,1.92791,1.92791,1.92775,1.92779,154700000.0
2007-03-14 00:55:00,1.92781,1.92817,1.92781,1.92817,342699997.0
2007-03-14 01:00:00,1.92814,1.92827,1.92807,1.92808,293099996.0
2007-03-14 01:05:00,1.92798,1.92818,1.92785,1.92793,357299996.0
2007-03-14 01:10:00,1.92817,1.92818,1.92804,1.92807,244000001.0
2007-03-14 01:15:00,1.928,1.92805,1.92756,1.92756,237300001.0
2007-03-14 01:20:00,1.9275,1.92755,1.9272,1.92722,159300000.0
2007-03-14 01:25:00,1.9273,1.92756,1.92711,1.9272,172199999.0
2007-03-14 01:30:00,1.9273,1.92745,1.92716,1.92731,301800003.0
2007-03-14 01:35:00,1.9272,1.92729,1.92696,1.9272,303499998.0
2007-03-14 01:40:00,1.92731,1.92743,1.92708,1.92708,274000000.0
2007-03-14 01:45:00,1.92707,1.92755,1.92702,1.92755,234599998.0
2007-03-14 01:50:00,1.92756,1.9286,1.92749,1.92848,277270002.0
2007-03-14 01:55:00,1.92862,1.92892,1.92814,1.92838,205799999.0
2007-03-14 02:00:00,1.92853,1.9294,1.92853,1.92923,183699999.0
2007-03-14 02:05:00,1.92911,1.92945,1.9288,1.9288,139399999.0
2007-03-14 02:10:00,1.92868,1.92883,1.92805,1.92883,371600002.0
2007-03-14 02:15:00,1.92887,1.92907,1.92875,1.92892,201899999.0
2007-03-14 02:20:00,1.92896,1.92897,1.92855,1.92886,385100004.0
2007-03-14 02:25:00,1.92883,1.92968,1.92883,1.92957,272600001.0
2007-03-14 02:30:00,1.92952,1.93007,1.92931,1.92996,260799999.0
2007-03-14 02:35:00,1.93001,1.93011,1.92914,1.92924,351899997.0
2007-03-14 02:40:00,1.92932,1.92967,1.92924,1.92928,346100001.0
2007-03-14 02:45:00,1.92915,1.92975,1.92912,1.92919,255499998.0
2007-03-14 02:50:00,1.9292,1.92994,1.92912,1.92991,228949997.0
2007-03-14 02:55:00,1.9299,1.93017,1.92985,1.92999,354900002.0
2007-03-14 03:00:00,1.9299,1.93005,1.92982,1.93004,310400003.0
2007-03-14 03:05:00,1.92997,1.93005,1.92986,1.93005,215200000.0
2007-03-14 03:10:00,1.93003,1.9302,1.92989,1.9302,216000000.0
2007-03-14 03:15:00,1.93023,1.93081,1.93006,1.93072,213399999.0
2007-03-14 03:20:00,1.93073,1.93179,1.93065,1.93173,296400000.0
2007-03-14 03:25:00,1.93161,1.93167,1.93137,1.93153,286800004.0
2007-03-14 03:30:00,1.93163,1.93165,1.93115,1.93125,312299998.0
2007-03-14 03:35:00,1.93126,1.9313,1.9296,1.92961,215500000.0
2007-03-14 03:40:00,1.92954,1.92965,1.92925,1.92944,277200000.0
2007-03-14 03:45:00,1.92941,1.92952,1.92804,1.92855,157899998.0
2007-03-14 03:50:00,1.9285,1.92903,1.92846,1.92859,310099999.0
2007-03-14 03:55:00,1.92858,1.92877,1.92833,1.92833,205600001.0
2007-03-14 04:00:00,1.92814,1.92825,1.92768,1.92825,320300000.0
2007-03-14 04:05:00,1.92838,1.9285,1.92793,1.92821,347299999.0
2007-03-14 04:10:00,1.92813,1.92953,1.92813,1.9293,285499998.0
2007-03-14 04:15:00,1.92939,1.92945,1.92866,1.92874,218200000.0
2007-03-14 04:20:00,1.92878,1.92893,1.92842,1.92858,324150001.0
2007-03-14 04:25:00,1.92867,1.92871,1.92833,1.92853,529400003.0
2007-03-14 04:30:00,1.92874,1.92963,1.92874,1.92934,181800001.0
2007-03-14 04:35:00,1.92926,1.92951,1.92876,1.92881,391199996.0
2007-03-14 04:40:00,1.92886,1.92886,1.92842,1.92844,298199997.0
2007-03-14 04:45:00,1.9287,1.92918,1.92865,1.92918,185000001.0
2007-03-14 04:50:00,1.92918,1.92967,1.92903,1.92907,135699999.0
2007-03-14 04:55:00,1.92884,1.92923,1.9288,1.92911,267199998.0
2007-03-14 05:00:00,1.92925,1.92962,1.92925,1.9295,313100000.0
2007-03-14 05:05:00,1.9295,1.92971,1.92935,1.92957,256300001.0
2007-03-14 05:10:00,1.92961,1.92963,1.92926,1.92934,339199997.0
2007-03-14 05:15:00,1.92935,1.92939,1.92912,1.9293,286299999.0
2007-03-14 05:20:00,1.92917,1.92941,1.92905,1.9291,174099998.0
2007-03-14 05:25:00,1.92912,1.92931,1.92891,1.92924,275700002.0
2007-03-14 05:30:00,1.9293,1.92935,1.92877,1.92921,217670000.0
2007-03-14 05:35:00,1.92923,1.92923,1.92891,1.92891,307800000.0
2007-03-14 05:40:00,1.92893,1.92932,1.92875,1.9292,262870001.0
2007-03-14 05:45:00,1.92921,1.9294,1.92898,1.92931,241899999.0
2007-03-14 05:50:00,1.9295,1.93003,1.9295,1.92977,251600002.0
2007-03-14 05:55:00,1.92969,1.93002,1.92959,1.9299,298700001.0
2007-03-14 06:00:00,1.92995,1.93029,1.92976,1.93026,294500005.0
2007-03-14 06:05:00,1.93028,1.93038,1.93017,1.93022,283300000.0
2007-03-14 06:10:00,1.93024,1.93039,1.93001,1.93001,213400001.0
2007-03-14 06:15:00,1.9301,1.9301,1.92952,1.92954,250899999.0
2007-03-14 06:20:00,1.92964,1.9299,1.92961,1.92981,301470001.0
2007-03-14 06:25:00,1.92984,1.92984,1.92934,1.92934,178600000.0
2007-03-14 06:30:00,1.92938,1.92953,1.92917,1.92944,326099999.0
2007-03-14 06:35:00,1.92945,1.92971,1.9294,1.92945,374000005.0
2007-03-14 06:40:00,1.92955,1.92973,1.92952,1.9296,229500001.0
2007-03-14 06:45:00,1.92962,1.9298,1.92952,1.92959,322599999.0
2007-03-14 06:50:00,1.9295,1.92957,1.92683,1.92683,135900000.0
2007-03-14 06:55:00,1.9271,1.92726,1.92655,1.92668,294100001.0
2007-03-14 07:00:00,1.92669,1.92678,1.92653,1.9267,357799999.0
2007-03-14 07:05:00,1.92684,1.92817,1.92684,1.92805,238899999.0
2007-03-14 07:10:00,1.92804,1.92875,1.92804,1.92862,326199996.0
2007-03-14 07:15:00,1.92862,1.92862,1.92818,1.9284,338599998.0
2007-03-14 07:20:00,1.92835,1.92859,1.9282,1.92838,325300003.0
2007-03-14 07:25:00,1.92832,1.92845,1.92815,1.92828,293600002.0
2007-03-14 07:30:00,1.92818,1.92825,1.928,1.92806,234800000.0
2007-03-14 07:35:00,1.92805,1.92874,1.92774,1.92874,380800004.0
2007-03-14 07:40:00,1.92858,1.92861,1.92814,1.9282,257999999.0
2007-03-14 07:45:00,1.9281,1.92823,1.928,1.92823,215899998.0
2007-03-14 07:50:00,1.9282,1.92829,1.92777,1.9278,187800001.0
2007-03-14 07:55:00,1.92779,1.9288,1.92747,1.9288,226800002.0
2007-03-14 08:00:00,1.92845,1.92855,1.92798,1.92833,415299999.0
2007-03-14 08:05:00,1.92832,1.92832,1.92783,1.92808,246699999.0
2007-03-14 08:10:00,1.92812,1.92833,1.92803,1.92823,395899996.0
2007-03-14 08:15:00,1.92821,1.92821,1.92782,1.92804,309399998.0
2007-03-14 08:20:00,1.92812,1.92846,1.92802,1.92832,245899999.0
2007-03-14 08:25:00,1.92823,1.92848,1.92823,1.92842,305399999.0
2007-03-14 08:30:00,1.92842,1.92883,1.92661,1.92661,348100002.0
2007-03-14 08:35:00,1.9266,1.92696,1.92647,1.92647,291499996.0
2007-03-14 08:40:00,1.9264,1.92652,1.92478,1.92494,428699999.0
2007-03-14 08:45:00,1.92506,1.92604,1.92306,1.92334,304700002.0
2007-03-14 08:50:00,1.92337,1.92465,1.92298,1.92463,243499999.0
2007-03-14 08:55:00,1.9245,1.92455,1.92319,1.92324,233600000.0
2007-03-14 09:00:00,1.92315,1.92393,1.9231,1.92385,313700003.0
2007-03-14 09:05:00,1.92395,1.92406,1.92312,1.92313,268700000.0
2007-03-14 09:10:00,1.92313,1.9239,1.9231,1.92325,294399996.0
2007-03-14 09:15:00,1.92307,1.92424,1.92258,1.92413,388699999.0
2007-03-14 09:20:00,1.92393,1.92393,1.92247,1.92282,218100002.0
2007-03-14 09:25:00,1.92283,1.92368,1.92283,1.92341,346300000.0
2007-03-14 09:30:00,1.92342,1.92342,1.92206,1.92208,293299999.0
2007-03-14 09:35:00,1.92215,1.9226,1.92203,1.92248,274399999.0
2007-03-14 09:40:00,1.92285,1.92383,1.92285,1.92351,375500003.0
2007-03-14 09:45:00,1.9236,1.92369,1.92322,1.92334,259600002.0
2007-03-14 09:50:00,1.92342,1.92342,1.9229,1.92294,270099998.0
2007-03-14 09:55:00,1.92287,1.92292,1.92232,1.92232,310500001.0
2007-03-14 10:00:00,1.92218,1.92267,1.9219,1.92266,261000001.0
2007-03-14 10:05:00,1.92269,1.92321,1.92265,1.9228,376899999.0
2007-03-14 10:10:00,1.9227,1.92378,1.92261,1.92344,320799996.0
2007-03-14 10:15:00,1.92341,1.92436,1.92313,1.92436,326400000.0
2007-03-14 10:20:00,1.92432,1.92516,1.92416,1.92465,331100004.0
2007-03-14 10:25:00,1.92446,1.9245,1.92409,1.92409,263499997.0
2007-03-14 10:30:00,1.92403,1.92496,1.92395,1.92465,322099999.0
2007-03-14 10:35:00,1.92455,1.92466,1.92412,1.92433,366399999.0
2007-03-14 10:40:00,1.92424,1.92424,1.92377,1.92381,307599999.0
2007-03-14 10:45:00,1.92381,1.9242,1.92357,1.92357,286900000.0
2007-03-14 10:50:00,1.92347,1.92348,1.92275,1.92285,278699998.0
2007-03-14 10:55:00,1.92281,1.92312,1.92258,1.92303,383669997.0
2007-03-14 11:00:00,1.92311,1.92381,1.92311,1.92351,328199997.0
2007-03-14 11:05:00,1.92362,1.92447,1.92358,1.92437,411899999.0
2007-03-14 11:10:00,1.92447,1.92518,1.92412,1.92412,259999998.0
2007-03-14 11:15:00,1.92381,1.92381,1.92318,1.92362,348600003.0
2007-03-14 11:20:00,1.92351,1.92366,1.92335,1.92361,342149999.0
2007-03-14 11:25:00,1.92345,1.92437,1.92335,1.92417,297100001.0
2007-03-14 11:30:00,1.92417,1.92429,1.92277,1.92383,382999997.0
2007-03-14 11:35:00,1.92383,1.92397,1.92339,1.92365,380000001.0
2007-03-14 11:40:00,1.92365,1.92378,1.92341,1.92372,248200000.0
2007-03-14 11:45:00,1.92375,1.92375,1.92314,1.92314,522349997.0
2007-03-14 11:50:00,1.92306,1.92354,1.92294,1.92336,355599997.0
2007-03-14 11:55:00,1.92325,1.92435,1.9232,1.92435,357800001.0
2007-03-14 12:00:00,1.9244,1.9246,1.92361,1.92361,269400001.0
2007-03-14 12:05:00,1.92372,1.92467,1.92372,1.92467,315000000.0
2007-03-14 12:10:00,1.9245,1.9245,1.92375,1.92395,286500003.0
2007-03-14 12:15:00,1.92398,1.9247,1.92398,1.92445,239700001.0
2007-03-14 12:20:00,1.92455,1.92475,1.92431,1.92432,340600002.0
2007-03-14 12:25:00,1.92422,1.92428,1.92376,1.92392,364699998.0
2007-03-14 12:30:00,1.92387,1.9245,1.92384,1.9242,323899996.0
2007-03-14 12:35:00,1.92414,1.92478,1.92409,1.92466,325299999.0
2007-03-14 12:40:00,1.92469,1.9248,1.92316,1.9232,428500001.0
2007-03-14 12:45:00,1.92331,1.9238,1.9233,1.92367,268399998.0
2007-03-14 12:50:00,1.92369,1.92418,1.92363,1.92388,319000000.0
2007-03-14 12:55:00,1.9239,1.92402,1.92365,1.9239,174699999.0
2007-03-14 13:00:00,1.92395,1.92401,1.92373,1.92391,381799995.0
2007-03-14 13:05:00,1.92379,1.92401,1.9236,1.92396,335600002.0
2007-03-14 13:10:00,1.92389,1.92416,1.92375,1.92375,339499998.0
2007-03-14 13:15:00,1.92382,1.92404,1.92329,1.92404,302499999.0
2007-03-14 13:20:00,1.92405,1.92405,1.92317,1.92325,309300003.0
2007-03-14 13:25:00,1.9234,1.92392,1.9234,1.9236,332200000.0
2007-03-14 13:30:00,1.92352,1.92373,1.92293,1.92335,434100003.0
2007-03-14 13:35:00,1.92342,1.92363,1.92316,1.92363,311600002.0
2007-03-14 13:40:00,1.92366,1.92371,1.92325,1.92332,379000002.0
2007-03-14 13:45:00,1.92321,1.92393,1.92321,1.92387,329899998.0
2007-03-14 13:50:00,1.92387,1.92411,1.92379,1.92397,320599996.0
2007-03-14 13:55:00,1.92404,1.92461,1.92398,1.92443,336000001.0
2007-03-14 14:00:00,1.92447,1.92456,1.92411,1.92432,297650001.0
2007-03-14 14:05:00,1.92437,1.92457,1.92417,1.92417,258900001.0
2007-03-14 14:10:00,1.92426,1.92427,1.92304,1.92314,354100004.0
2007-03-14 14:15:00,1.92316,1.92323,1.92271,1.92276,239300001.0
2007-03-14 14:20:00,1.92258,1.92311,1.92245,1.92247,293999998.0
2007-03-14 14:25:00,1.92236,1.92278,1.92206,1.92249,329800001.0
2007-03-14 14:30:00,1.92225,1.92306,1.9216,1.92264,345299998.0
2007-03-14 14:35:00,1.92241,1.92241,1.92148,1.92148,372399999.0
2007-03-14 14:40:00,1.92137,1.92216,1.92124,1.92216,374699998.0
2007-03-14 14:45:00,1.92223,1.92242,1.92197,1.922,309070003.0
2007-03-14 14:50:00,1.92207,1.92262,1.922,1.92252,397900003.0
2007-03-14 14:55:00,1.92252,1.92279,1.92249,1.92267,372899999.0
2007-03-14 15:00:00,1.92274,1.92451,1.92274,1.92451,285500000.0
2007-03-14 15:05:00,1.92474,1.92474,1.92288,1.92327,271900001.0
2007-03-14 15:10:00,1.92322,1.92353,1.92302,1.92353,389099995.0
2007-03-14 15:15:00,1.92357,1.92437,1.92347,1.92417,348000001.0
2007-03-14 15:20:00,1.92413,1.92413,1.92297,1.92303,378499997.0
2007-03-14 15:25:00,1.92298,1.92325,1.92266,1.92325,391000000.0
2007-03-14 15:30:00,1.92315,1.9239,1.92286,1.92377,467500003.0
2007-03-14 15:35:00,1.92395,1.92789,1.92395,1.92692,286799999.0
2007-03-14 15:40:00,1.92692,1.92776,1.92669,1.92671,359999996.0
2007-03-14 15:45:00,1.92676,1.92702,1.92652,1.92695,315299998.0
2007-03-14 15:50:00,1.92688,1.9277,1.92667,1.92768,332199999.0
2007-03-14 15:55:00,1.92769,1.92907,1.92728,1.92902,302449996.0
2007-03-14 16:00:00,1.92902,1.92964,1.92891,1.9295,322170001.0
2007-03-14 16:05:00,1.92938,1.92938,1.92692,1.92693,268199999.0
2007-03-14 16:10:00,1.92682,1.92845,1.92682,1.92841,338000002.0
2007-03-14 16:15:00,1.92843,1.92906,1.92841,1.9287,356099995.0
2007-03-14 16:20:00,1.9288,1.93091,1.92849,1.93057,311400003.0
2007-03-14 16:25:00,1.93042,1.93095,1.9303,1.93047,228800000.0
2007-03-14 16:30:00,1.93066,1.93117,1.93063,1.93112,378599997.0
2007-03-14 16:35:00,1.93121,1.93447,1.93118,1.93445,387600000.0
2007-03-14 16:40:00,1.9342,1.93476,1.93328,1.93342,411900002.0
2007-03-14 16:45:00,1.93342,1.93386,1.93332,1.93348,416100001.0
2007-03-14 16:50:00,1.93353,1.93368,1.93323,1.93344,378399999.0
2007-03-14 16:55:00,1.93343,1.93368,1.93305,1.93314,396700000.0
2007-03-14 17:00:00,1.93308,1.93379,1.93298,1.93364,344500000.0
2007-03-14 17:05:00,1.93359,1.93372,1.93319,1.93322,252099997.0
2007-03-14 17:10:00,1.93322,1.93419,1.93322,1.93375,347900002.0
2007-03-14 17:15:00,1.93356,1.93474,1.93335,1.93474,430600000.0
2007-03-14 17:20:00,1.93506,1.93581,1.93468,1.93495,350600003.0
2007-03-14 17:25:00,1.93502,1.93562,1.93486,1.93562,277400000.0
2007-03-14 17:30:00,1.93576,1.93684,1.9345,1.9345,322400000.0
2007-03-14 17:35:00,1.93464,1.93552,1.93464,1.93551,242300000.0
2007-03-14 17:40:00,1.93549,1.93605,1.93524,1.93551,209300001.0
2007-03-14 17:45:00,1.93556,1.93605,1.93543,1.93559,289200001.0
2007-03-14 17:50:00,1.9354,1.93588,1.93519,1.93578,362000000.0
2007-03-14 17:55:00,1.93573,1.93616,1.93354,1.93354,278200000.0
2007-03-14 18:00:00,1.93355,1.9344,1.933,1.93367,4046450007.0
2007-03-14 18:05:00,1.93372,1.93419,1.93361,1.93405,4950986984.0
2007-03-14 18:10:00,1.93407,1.93456,1.93337,1.93345,3192549995.0
2007-03-14 18:15:00,1.93342,1.93416,1.93295,1.9335,3002199998.0
2007-03-14 18:20:00,1.93347,1.93361,1.93286,1.93338,3588150004.0
2007-03-14 18:25:00,1.93325,1.93363,1.9329,1.9336,3447839992.0
2007-03-14 18:30:00,1.9336,1.93369,1.93325,1.93343,2805000000.0
2007-03-14 18:35:00,1.93345,1.93418,1.93341,1.93377,1002200001.0
2007-03-14 18:40:00,1.93362,1.93427,1.93338,1.93416,1502900000.0
2007-03-14 18:45:00,1.93413,1.93413,1.9337,1.93389,1061099997.0
2007-03-14 18:50:00,1.93393,1.93434,1.93393,1.93415,1859600008.0
2007-03-14 18:55:00,1.93422,1.93427,1.93349,1.93349,2368899989.0
2007-03-14 19:00:00,1.93355,1.93404,1.93325,1.93335,1464700010.0
2007-03-14 19:05:00,1.93333,1.93365,1.93317,1.93361,2070600000.0
2007-03-14 19:10:00,1.93361,1.93406,1.93354,1.93404,1309500004.0
2007-03-14 19:15:00,1.93408,1.93475,1.93393,1.93465,1389900002.0
2007-03-14 19:20:00,1.93456,1.93478,1.93439,1.93439,1468300002.0
2007-03-14 19:25:00,1.93437,1.93445,1.93408,1.93435,1518399995.0
2007-03-14 19:30:00,1.93433,1.93438,1.9341,1.93425,1439299999.0
2007-03-14 19:35:00,1.93427,1.93469,1.93425,1.9346,1176599995.0
2007-03-14 19:40:00,1.93463,1.93502,1.93425,1.93501,1689270004.0
2007-03-14 19:45:00,1.9351,1.93519,1.93456,1.93473,921546996.0
2007-03-14 19:50:00,1.9347,1.93472,1.93429,1.93438,1083600000.0
2007-03-14 19:55:00,1.93439,1.93439,1.93373,1.93373,1398649998.0
2007-03-14 20:00:00,1.93367,1.93417,1.93367,1.93398,822999998.0
2007-03-14 20:05:00,1.93395,1.93406,1.93367,1.93406,953300000.0
2007-03-14 20:10:00,1.9341,1.93425,1.93382,1.93382,1039199999.0
2007-03-14 20:15:00,1.9338,1.93394,1.93373,1.93385,722849999.0
2007-03-14 20:20:00,1.93379,1.93404,1.93355,1.93404,1056449998.0
2007-03-14 20:25:00,1.93407,1.93436,1.93369,1.93378,1537800002.0
2007-03-14 20:30:00,1.9338,1.93403,1.93362,1.93391,2716346983.0
2007-03-14 20:35:00,1.93394,1.93405,1.93341,1.93352,958599998.0
2007-03-14 20:40:00,1.93348,1.9343,1.93335,1.9343,1057000002.0
2007-03-14 20:45:00,1.93442,1.9352,1.93437,1.93516,779000001.0
2007-03-14 20:50:00,1.93511,1.93546,1.93494,1.93527,1733650000.0
2007-03-14 20:55:00,1.93523,1.93541,1.935,1.93505,2203799996.0
2007-03-14 21:00:00,1.93497,1.93518,1.93442,1.93452,1340850000.0
2007-03-14 21:05:00,1.9345,1.93475,1.93424,1.93465,675399999.0
2007-03-14 21:10:00,1.93477,1.93499,1.93472,1.93476,782899996.0
2007-03-14 21:15:00,1.93485,1.93562,1.93482,1.93555,657099997.0
2007-03-14 21:20:00,1.93552,1.93572,1.93472,1.93482,901500004.0
2007-03-14 21:25:00,1.93479,1.93484,1.93457,1.93478,599399998.0
2007-03-14 21:30:00,1.93487,1.93519,1.93472,1.93514,915100004.0
2007-03-14 21:35:00,1.93517,1.93517,1.9345,1.93474,523899995.0
2007-03-14 21:40:00,1.93475,1.93532,1.93475,1.93522,628600004.0
2007-03-14 21:45:00,1.9352,1.93581,1.93504,1.93581,438400000.0
2007-03-14 21:50:00,1.93578,1.93721,1.93555,1.93721,376969998.0
2007-03-14 21:55:00,1.93703,1.93706,1.936,1.936,917700006.0
2007-03-14 22:00:00,1.93596,1.93598,1.93474,1.93528,731500000.0
2007-03-14 22:05:00,1.93533,1.93572,1.93529,1.93551,390646988.0
2007-03-14 22:10:00,1.93542,1.93563,1.9354,1.93549,382700000.0
2007-03-14 22:15:00,1.93557,1.93567,1.93503,1.93504,826399995.0
2007-03-14 22:20:00,1.93499,1.93522,1.93487,1.93512,454999999.0
2007-03-14 22:25:00,1.93522,1.93565,1.93522,1.93553,422700002.0
2007-03-14 22:30:00,1.9356,1.93569,1.93541,1.93548,654899996.0
2007-03-14 22:35:00,1.93556,1.93568,1.93545,1.93568,208200000.0
2007-03-14 22:40:00,1.93574,1.93595,1.9354,1.9355,483199999.0
2007-03-14 22:45:00,1.93548,1.93564,1.93537,1.93545,310800001.0
2007-03-14 22:50:00,1.93545,1.93555,1.93519,1.93551,228399999.0
2007-03-14 22:55:00,1.93571,1.93615,1.93571,1.93588,372900001.0
2007-03-14 23:00:00,1.93574,1.9359,1.93553,1.93573,239100001.0
2007-03-14 23:05:00,1.93572,1.9363,1.93544,1.93586,264649998.0
2007-03-14 23:10:00,1.9359,1.93597,1.9352,1.93554,257369999.0
2007-03-14 23:15:00,1.93543,1.93543,1.93508,1.93527,290900001.0
2007-03-14 23:20:00,1.93541,1.93572,1.9351,1.93558,222799998.0
2007-03-14 23:25:00,1.93555,1.93555,1.93485,1.93485,243000000.0
2007-03-14 23:30:00,1.93483,1.93543,1.93477,1.93543,382599998.0
2007-03-14 23:35:00,1.93551,1.93561,1.93515,1.9354,136600002.0
2007-03-14 23:40:00,1.93538,1.93538,1.93503,1.93515,238300001.0
2007-03-14 23:45:00,1.93509,1.93512,1.9349,1.93496,161499999.0
2007-03-14 23:50:00,1.93498,1.93502,1.93456,1.93469,184800000.0
2007-03-14 23:55:00,1.9347,1.9347,1.93385,1.93396,237499998.0
2007-03-15 00:00:00,1.93397,1.93417,1.93378,1.93405,178900001.0
2007-03-15 00:05:00,1.9341,1.93418,1.93386,1.93392,210299998.0
2007-03-15 00:10:00,1.93399,1.93425,1.93385,1.934,177299999.0
2007-03-15 00:15:00,1.93402,1.93411,1.93386,1.93406,326099994.0
2007-03-15 00:20:00,1.93413,1.93446,1.93401,1.93443,156600000.0
2007-03-15 00:25:00,1.9345,1.93489,1.93431,1.93465,265099997.0
2007-03-15 00:30:00,1.93461,1.93499,1.93454,1.93499,85800001.0
2007-03-15 00:35:00,1.93498,1.93505,1.93486,1.935,171399999.0
2007-03-15 00:40:00,1.93508,1.93512,1.93496,1.935,209150000.0
2007-03-15 00:45:00,1.93486,1.93502,1.93476,1.93483,336999995.0
2007-03-15 00:50:00,1.93477,1.93496,1.93464,1.93486,208399999.0
2007-03-15 00:55:00,1.93479,1.93506,1.93455,1.9348,376969998.0
2007-03-15 01:00:00,1.9348,1.93492,1.93462,1.93478,226800003.0
2007-03-15 01:05:00,1.93482,1.93482,1.9345,1.93463,284600001.0
2007-03-15 01:10:00,1.93459,1.93563,1.9344,1.93563,217600001.0
2007-03-15 01:15:00,1.93562,1.93565,1.93545,1.93554,215300002.0
2007-03-15 01:20:00,1.93546,1.93566,1.9351,1.93556,245299999.0
2007-03-15 01:25:00,1.93558,1.93577,1.93542,1.93575,266900001.0
2007-03-15 01:30:00,1.93586,1.93594,1.9357,1.93587,235200001.0
2007-03-15 01:35:00,1.93585,1.9378,1.93585,1.9378,261600001.0
2007-03-15 01:40:00,1.93805,1.93869,1.93777,1.93865,318300000.0
2007-03-15 01:45:00,1.93865,1.93908,1.93833,1.93898,193500002.0
2007-03-15 01:50:00,1.93902,1.93902,1.93875,1.9388,180500002.0
2007-03-15 01:55:00,1.9388,1.93885,1.93817,1.93835,197999999.0
2007-03-15 02:00:00,1.93841,1.93851,1.93747,1.9377,275700000.0
2007-03-15 02:05:00,1.93777,1.93789,1.93686,1.937,323900000.0
2007-03-15 02:10:00,1.93698,1.93724,1.93665,1.93665,274699997.0
2007-03-15 02:15:00,1.93664,1.93729,1.93648,1.93723,317900000.0
2007-03-15 02:20:00,1.93694,1.93724,1.93685,1.93695,286500001.0
2007-03-15 02:25:00,1.93696,1.93696,1.93663,1.93695,288000000.0
2007-03-15 02:30:00,1.93685,1.93699,1.93631,1.93666,226200000.0
2007-03-15 02:35:00,1.93663,1.93665,1.93631,1.93639,314699998.0
2007-03-15 02:40:00,1.93632,1.93716,1.93632,1.93708,287599996.0
2007-03-15 02:45:00,1.93701,1.93787,1.93701,1.93772,193100001.0
2007-03-15 02:50:00,1.93774,1.93786,1.93764,1.93769,266100002.0
2007-03-15 02:55:00,1.93775,1.93788,1.9373,1.9373,274600000.0
2007-03-15 03:00:00,1.93718,1.93718,1.93653,1.93661,278499999.0
2007-03-15 03:05:00,1.93657,1.93671,1.93633,1.93638,316700001.0
2007-03-15 03:10:00,1.93633,1.93641,1.93616,1.93621,225800000.0
2007-03-15 03:15:00,1.93624,1.9364,1.93612,1.93636,182199999.0
2007-03-15 03:20:00,1.93638,1.93642,1.93612,1.93628,380700000.0
2007-03-15 03:25:00,1.9363,1.93639,1.93615,1.93618,157600000.0
2007-03-15 03:30:00,1.93618,1.93622,1.93583,1.93583,339899997.0
2007-03-15 03:35:00,1.93608,1.93625,1.93605,1.9361,282500000.0
2007-03-15 03:40:00,1.93616,1.93625,1.93587,1.93616,310400000.0
2007-03-15 03:45:00,1.93606,1.93632,1.93582,1.93628,304099998.0
2007-03-15 03:50:00,1.93617,1.93633,1.93612,1.93617,362699997.0
2007-03-15 03:55:00,1.93616,1.93625,1.93496,1.93506,290799999.0
2007-03-15 04:00:00,1.93523,1.93597,1.93515,1.93581,250399999.0
2007-03-15 04:05:00,1.93587,1.93636,1.93587,1.93629,314500000.0
2007-03-15 04:10:00,1.93625,1.93656,1.93625,1.9363,300100000.0
2007-03-15 04:15:00,1.93637,1.93639,1.93602,1.93602,293100001.0
2007-03-15 04:20:00,1.93595,1.93622,1.93588,1.93613,283299998.0
2007-03-15 04:25:00,1.93607,1.93607,1.93587,1.93595,263000002.0
2007-03-15 04:30:00,1.93594,1.93598,1.93554,1.9357,182000001.0
2007-03-15 04:35:00,1.9357,1.93595,1.93567,1.93595,259999999.0
2007-03-15 04:40:00,1.93575,1.9361,1.93567,1.93596,293800000.0
2007-03-15 04:45:00,1.93596,1.93598,1.93571,1.93573,221400002.0
2007-03-15 04:50:00,1.93567,1.93585,1.93562,1.93585,165699999.0
2007-03-15 04:55:00,1.93576,1.93622,1.93571,1.93598,259300004.0
2007-03-15 05:00:00,1.93611,1.93611,1.93588,1.93608,248650001.0
2007-03-15 05:05:00,1.93613,1.93613,1.93573,1.93588,185400002.0
2007-03-15 05:10:00,1.93574,1.93605,1.93567,1.9359,289400001.0
2007-03-15 05:15:00,1.93595,1.93621,1.93583,1.93612,353699999.0
2007-03-15 05:20:00,1.93595,1.93596,1.93499,1.9357,203000001.0
2007-03-15 05:25:00,1.93566,1.93566,1.93529,1.9355,257100000.0
2007-03-15 05:30:00,1.93547,1.93585,1.93523,1.93563,228400002.0
2007-03-15 05:35:00,1.93567,1.93626,1.93552,1.9361,242000002.0
2007-03-15 05:40:00,1.93608,1.93608,1.93578,1.93578,217699998.0
2007-03-15 05:45:00,1.93578,1.93588,1.9355,1.93587,332799999.0
2007-03-15 05:50:00,1.93587,1.93592,1.93563,1.93576,160550001.0
2007-03-15 05:55:00,1.9357,1.93575,1.93525,1.9353,289200002.0
2007-03-15 06:00:00,1.93543,1.93627,1.93543,1.936,315699998.0
2007-03-15 06:05:00,1.9362,1.93652,1.93612,1.93645,240700000.0
2007-03-15 06:10:00,1.93644,1.93654,1.93617,1.93618,268899998.0
2007-03-15 06:15:00,1.93603,1.93627,1.93599,1.93618,289449999.0
2007-03-15 06:20:00,1.93617,1.93628,1.93594,1.93612,256699999.0
2007-03-15 06:25:00,1.93613,1.93613,1.93555,1.9356,170350000.0
2007-03-15 06:30:00,1.93554,1.9356,1.93506,1.93519,149300001.0
2007-03-15 06:35:00,1.93528,1.9353,1.93451,1.93451,290000000.0
2007-03-15 06:40:00,1.93456,1.93461,1.93444,1.93458,265199998.0
2007-03-15 06:45:00,1.93463,1.93493,1.93455,1.9347,296100000.0
2007-03-15 06:50:00,1.9348,1.93513,1.93458,1.93464,245400001.0
2007-03-15 06:55:00,1.93445,1.935,1.93435,1.93435,263100001.0
2007-03-15 07:00:00,1.93451,1.93485,1.93425,1.93425,240600002.0
2007-03-15 07:05:00,1.93416,1.93431,1.934,1.93426,233899998.0
2007-03-15 07:10:00,1.93426,1.93429,1.93321,1.93321,315199997.0
2007-03-15 07:15:00,1.93324,1.93366,1.93278,1.93362,191700000.0
2007-03-15 07:20:00,1.93366,1.93392,1.93347,1.93388,431500004.0
2007-03-15 07:25:00,1.93391,1.93391,1.9336,1.93369,299200006.0
2007-03-15 07:30:00,1.93364,1.93367,1.93326,1.93336,359099999.0
2007-03-15 07:35:00,1.93358,1.93369,1.93335,1.93364,256500002.0
2007-03-15 07:40:00,1.93368,1.93421,1.93368,1.93402,270999997.0
2007-03-15 07:45:00,1.934,1.934,1.93369,1.93379,274700002.0
2007-03-15 07:50:00,1.93378,1.93404,1.93342,1.93347,292300001.0
2007-03-15 07:55:00,1.9335,1.93387,1.93221,1.93221,228900001.0
2007-03-15 08:00:00,1.93204,1.93323,1.93204,1.93312,361199999.0
2007-03-15 08:05:00,1.93323,1.93416,1.93318,1.93338,369270001.0
2007-03-15 08:10:00,1.93331,1.93433,1.93301,1.93304,311200000.0
2007-03-15 08:15:00,1.93302,1.93307,1.93255,1.93264,297299999.0
2007-03-15 08:20:00,1.93267,1.93301,1.93249,1.93288,377899997.0
2007-03-15 08:25:00,1.93296,1.93393,1.93296,1.93393,363300000.0
2007-03-15 08:30:00,1.93402,1.93404,1.9333,1.93386,279699999.0
2007-03-15 08:35:00,1.93397,1.93402,1.93343,1.93363,276100002.0
2007-03-15 08:40:00,1.93368,1.93399,1.93362,1.9337,389099997.0
2007-03-15 08:45:00,1.93371,1.93371,1.93342,1.93352,319600002.0
2007-03-15 08:50:00,1.93347,1.93356,1.93318,1.93333,251400001.0
2007-03-15 08:55:00,1.93335,1.93347,1.93314,1.93323,264800000.0
2007-03-15 09:00:00,1.93331,1.93344,1.9328,1.93334,424199996.0
2007-03-15 09:05:00,1.93338,1.93423,1.93326,1.93414,385799999.0
2007-03-15 09:10:00,1.93412,1.93412,1.93283,1.93395,214199999.0
2007-03-15 09:15:00,1.93393,1.9343,1.93381,1.93385,283700000.0
2007-03-15 09:20:00,1.93379,1.93379,1.93319,1.93338,404700000.0
2007-03-15 09:25:00,1.93331,1.93341,1.93198,1.93237,223099999.0
2007-03-15 09:30:00,1.93231,1.93381,1.93218,1.93361,336100001.0
2007-03-15 09:35:00,1.93363,1.93371,1.93292,1.9332,273400000.0
2007-03-15 09:40:00,1.93327,1.93337,1.93251,1.9326,340200001.0
2007-03-15 09:45:00,1.93258,1.93287,1.93258,1.93259,449800004.0
2007-03-15 09:50:00,1.93266,1.93341,1.93266,1.93305,304100002.0
2007-03-15 09:55:00,1.9331,1.93318,1.93257,1.93285,292599998.0
2007-03-15 10:00:00,1.93287,1.93318,1.93287,1.93292,294600000.0
2007-03-15 10:05:00,1.93294,1.93343,1.93281,1.93343,389200002.0
2007-03-15 10:10:00,1.93336,1.93349,1.93216,1.9322,278000001.0
2007-03-15 10:15:00,1.93222,1.93233,1.93082,1.93156,294099997.0
2007-03-15 10:20:00,1.93153,1.93163,1.93107,1.93143,345600003.0
2007-03-15 10:25:00,1.93152,1.93209,1.93152,1.93197,375899993.0
2007-03-15 10:30:00,1.93195,1.9323,1.93164,1.93215,235499999.0
2007-03-15 10:35:00,1.93215,1.93375,1.93215,1.93368,384799999.0
2007-03-15 10:40:00,1.93377,1.93377,1.93317,1.93337,307100000.0
2007-03-15 10:45:00,1.93347,1.93358,1.9332,1.93342,271900001.0
2007-03-15 10:50:00,1.93342,1.9347,1.93342,1.93438,288000001.0
2007-03-15 10:55:00,1.93446,1.93452,1.93376,1.93422,341499999.0
2007-03-15 11:00:00,1.93421,1.93421,1.93393,1.93407,338400003.0
2007-03-15 11:05:00,1.93406,1.93406,1.93323,1.93335,398249998.0
2007-03-15 11:10:00,1.9334,1.93345,1.93259,1.93281,273400000.0
2007-03-15 11:15:00,1.93295,1.93298,1.93204,1.93218,247900000.0
2007-03-15 11:20:00,1.93218,1.93248,1.93214,1.93244,451899998.0
2007-03-15 11:25:00,1.93235,1.933,1.93235,1.93298,397700000.0
2007-03-15 11:30:00,1.93295,1.93335,1.93279,1.93318,404599998.0
2007-03-15 11:35:00,1.93327,1.93383,1.93327,1.9337,386700001.0
2007-03-15 11:40:00,1.93347,1.93363,1.93295,1.93295,387999997.0
2007-03-15 11:45:00,1.93297,1.93393,1.93274,1.93393,475300001.0
2007-03-15 11:50:00,1.93402,1.93445,1.93391,1.9343,335600002.0
2007-03-15 11:55:00,1.9343,1.93473,1.93399,1.93473,419700000.0
2007-03-15 12:00:00,1.93456,1.93456,1.9331,1.93402,403699998.0
2007-03-15 12:05:00,1.934,1.93416,1.93386,1.934,403599998.0
2007-03-15 12:10:00,1.93407,1.9341,1.93295,1.93295,288200000.0
2007-03-15 12:15:00,1.93301,1.93345,1.9329,1.9334,240700000.0
2007-03-15 12:20:00,1.93357,1.93436,1.93357,1.9343,273900003.0
2007-03-15 12:25:00,1.93438,1.93445,1.93381,1.93415,356199997.0
2007-03-15 12:30:00,1.93411,1.93427,1.93397,1.9341,301099997.0
2007-03-15 12:35:00,1.93408,1.93501,1.93404,1.93497,341200001.0
2007-03-15 12:40:00,1.93493,1.93537,1.93462,1.93518,398500001.0
2007-03-15 12:45:00,1.93526,1.93526,1.93457,1.93465,282399998.0
2007-03-15 12:50:00,1.93459,1.93474,1.93436,1.93446,372199998.0
2007-03-15 12:55:00,1.93445,1.9348,1.93438,1.9347,295799996.0
2007-03-15 13:00:00,1.9347,1.93528,1.93468,1.93521,226600000.0
2007-03-15 13:05:00,1.93508,1.93539,1.93497,1.935,385099997.0
2007-03-15 13:10:00,1.93495,1.93497,1.9344,1.93445,336999999.0
2007-03-15 13:15:00,1.93437,1.9347,1.9341,1.9347,241200001.0
2007-03-15 13:20:00,1.93489,1.93602,1.93489,1.93555,227000000.0
2007-03-15 13:25:00,1.93561,1.9357,1.93553,1.93561,325199998.0
2007-03-15 13:30:00,1.93558,1.93603,1.93543,1.93578,391300000.0
2007-03-15 13:35:00,1.93577,1.93652,1.93574,1.93604,229899998.0
2007-03-15 13:40:00,1.93623,1.93666,1.93605,1.9361,352299996.0
2007-03-15 13:45:00,1.9361,1.93662,1.93601,1.93612,438099997.0
2007-03-15 13:50:00,1.93612,1.93674,1.9361,1.93674,380600001.0
2007-03-15 13:55:00,1.93665,1.93675,1.93575,1.93575,244900001.0
2007-03-15 14:00:00,1.9358,1.93586,1.93547,1.93563,369499996.0
2007-03-15 14:05:00,1.9357,1.93597,1.93544,1.93578,296699998.0
2007-03-15 14:10:00,1.9358,1.9358,1.93548,1.93554,354200002.0
2007-03-15 14:15:00,1.93553,1.93617,1.93542,1.93597,255999999.0
2007-03-15 14:20:00,1.93576,1.93592,1.93564,1.93583,198300001.0
2007-03-15 14:25:00,1.93586,1.9372,1.93566,1.93719,344999998.0
2007-03-15 14:30:00,1.93699,1.93766,1.93559,1.93692,317400000.0
2007-03-15 14:35:00,1.93707,1.93719,1.93649,1.93661,306500000.0
2007-03-15 14:40:00,1.93654,1.93689,1.93646,1.93663,395699999.0
2007-03-15 14:45:00,1.93658,1.93704,1.93654,1.93689,358699997.0
2007-03-15 14:50:00,1.93691,1.93721,1.9366,1.93702,376299998.0
2007-03-15 14:55:00,1.937,1.93709,1.93619,1.93619,322300000.0
2007-03-15 15:00:00,1.93592,1.93707,1.93569,1.93625,396499995.0
2007-03-15 15:05:00,1.93618,1.93759,1.93613,1.93759,401899997.0
2007-03-15 15:10:00,1.9374,1.93751,1.93704,1.93721,389399989.0
2007-03-15 15:15:00,1.93717,1.93729,1.93607,1.93641,384299998.0
2007-03-15 15:20:00,1.93682,1.93749,1.93551,1.93601,360299999.0
2007-03-15 15:25:00,1.93607,1.93607,1.93473,1.93498,358099999.0
2007-03-15 15:30:00,1.93493,1.93502,1.93341,1.93341,351900000.0
2007-03-15 15:35:00,1.93348,1.93505,1.93326,1.93501,273599999.0
2007-03-15 15:40:00,1.935,1.93509,1.93465,1.93469,376499997.0
2007-03-15 15:45:00,1.93466,1.93488,1.93452,1.93467,350800000.0
2007-03-15 15:50:00,1.93463,1.93475,1.93382,1.93468,368300002.0
2007-03-15 15:55:00,1.93477,1.93493,1.93438,1.93472,347099999.0
2007-03-15 16:00:00,1.93486,1.93523,1.93476,1.93477,354799999.0
2007-03-15 16:05:00,1.93472,1.9348,1.93379,1.93402,258199995.0
2007-03-15 16:10:00,1.93397,1.93455,1.93392,1.93418,305100004.0
2007-03-15 16:15:00,1.93419,1.93488,1.93419,1.93486,297999998.0
2007-03-15 16:20:00,1.93487,1.93508,1.93444,1.93501,442599998.0
2007-03-15 16:25:00,1.93505,1.93513,1.93464,1.93464,286400000.0
2007-03-15 16:30:00,1.9344,1.9344,1.9337,1.93378,325100001.0
2007-03-15 16:35:00,1.93363,1.93428,1.93334,1.93425,384899996.0
2007-03-15 16:40:00,1.93428,1.93524,1.93428,1.93488,315799997.0
2007-03-15 16:45:00,1.93482,1.93494,1.93465,1.93471,301700000.0
2007-03-15 16:50:00,1.93478,1.93568,1.93477,1.93535,263500000.0
2007-03-15 16:55:00,1.93545,1.93593,1.93534,1.93554,302600000.0
2007-03-15 17:00:00,1.93546,1.93546,1.93495,1.93542,386300001.0
2007-03-15 17:05:00,1.93534,1.93546,1.93503,1.93536,333599996.0
2007-03-15 17:10:00,1.93534,1.93542,1.93494,1.93502,347299999.0
2007-03-15 17:15:00,1.93501,1.9363,1.93501,1.93605,396199995.0
2007-03-15 17:20:00,1.93591,1.93602,1.93521,1.93521,336799998.0
2007-03-15 17:25:00,1.93523,1.93535,1.93507,1.93518,344699998.0
2007-03-15 17:30:00,1.93517,1.93528,1.935,1.93525,416299997.0
2007-03-15 17:35:00,1.93528,1.9359,1.93528,1.9359,275000000.0
2007-03-15 17:40:00,1.93583,1.9359,1.93532,1.9354,285000001.0
2007-03-15 17:45:00,1.93536,1.93588,1.93528,1.93588,239899999.0
2007-03-15 17:50:00,1.9358,1.93603,1.9356,1.9359,334100001.0
2007-03-15 17:55:00,1.93578,1.93649,1.93563,1.93618,217100000.0
2007-03-15 18:00:00,1.9362,1.93656,1.93541,1.93576,4135816992.0
2007-03-15 18:05:00,1.93575,1.93704,1.93549,1.93677,4456950002.0
2007-03-15 18:10:00,1.93665,1.93769,1.93649,1.9371,3188769988.0
2007-03-15 18:15:00,1.9371,1.93732,1.9369,1.9369,3291599999.0
2007-03-15 18:20:00,1.93692,1.93741,1.9357,1.93602,2989969995.0
2007-03-15 18:25:00,1.93598,1.93696,1.93598,1.93677,3051799999.0
2007-03-15 18:30:00,1.93676,1.93684,1.93599,1.93607,3212799993.0
2007-03-15 18:35:00,1.93603,1.93687,1.93596,1.93665,865850001.0
2007-03-15 18:40:00,1.93677,1.93709,1.93603,1.93611,1328099992.0
2007-03-15 18:45:00,1.93614,1.93649,1.93608,1.93625,1033199995.0
2007-03-15 18:50:00,1.93628,1.93628,1.93597,1.93597,1859699997.0
2007-03-15 18:55:00,1.93598,1.93615,1.93555,1.9356,2635099997.0
2007-03-15 19:00:00,1.93555,1.9358,1.93518,1.93552,1736849991.0
2007-03-15 19:05:00,1.93548,1.93563,1.93492,1.93505,1739299996.0
2007-03-15 19:10:00,1.93502,1.93575,1.93502,1.93565,1352999994.0
2007-03-15 19:15:00,1.93565,1.93593,1.93552,1.93587,1256046990.0
2007-03-15 19:20:00,1.9358,1.93595,1.93559,1.93583,1427499996.0
2007-03-15 19:25:00,1.93591,1.93601,1.93557,1.93561,1557600003.0
2007-03-15 19:30:00,1.93556,1.93611,1.93555,1.93608,1608299996.0
2007-03-15 19:35:00,1.93611,1.9362,1.93572,1.93576,1161549997.0
2007-03-15 19:40:00,1.93573,1.93585,1.93523,1.9353,1586899992.0
2007-03-15 19:45:00,1.93527,1.9359,1.93503,1.93577,1255100001.0
2007-03-15 19:50:00,1.93568,1.93569,1.93524,1.93555,1087999997.0
2007-03-15 19:55:00,1.9355,1.93589,1.93548,1.93582,1373349997.0
2007-03-15 20:00:00,1.93581,1.93611,1.93577,1.9358,699500000.0
2007-03-15 20:05:00,1.93575,1.93588,1.93558,1.93569,1094146996.0
2007-03-15 20:10:00,1.93571,1.93582,1.93552,1.93567,1127799998.0
2007-03-15 20:15:00,1.93573,1.93613,1.93571,1.93604,848699998.0
2007-03-15 20:20:00,1.93608,1.93613,1.93589,1.93605,984599999.0
2007-03-15 20:25:00,1.93605,1.93632,1.93586,1.93623,1747819991.0
2007-03-15 20:30:00,1.93628,1.93655,1.93625,1.93641,2576000003.0
2007-03-15 20:35:00,1.93636,1.9365,1.936,1.93648,1051799998.0
2007-03-15 20:40:00,1.93647,1.93652,1.93627,1.93644,873500000.0
2007-03-15 20:45:00,1.93645,1.9365,1.93622,1.93637,904300000.0
2007-03-15 20:50:00,1.93653,1.93668,1.9362,1.9362,1895499997.0
2007-03-15 20:55:00,1.93621,1.93638,1.9358,1.93615,2056000003.0
2007-03-15 21:00:00,1.9362,1.93626,1.93593,1.93612,1389099996.0
2007-03-15 21:05:00,1.93613,1.93648,1.93613,1.93638,692999997.0
2007-03-15 21:10:00,1.93642,1.93653,1.93635,1.93648,904050004.0
2007-03-15 21:15:00,1.93652,1.93652,1.93622,1.93637,601100005.0
2007-03-15 21:20:00,1.93635,1.93635,1.93625,1.9363,790100000.0
2007-03-15 21:25:00,1.9363,1.93638,1.93625,1.93635,510899999.0
2007-03-15 21:30:00,1.93635,1.93639,1.9362,1.93627,726100001.0
2007-03-15 21:35:00,1.93628,1.93638,1.93619,1.93635,360770000.0
2007-03-15 21:40:00,1.9363,1.93701,1.93622,1.937,509400003.0
2007-03-15 21:45:00,1.93702,1.93703,1.93674,1.93679,629399995.0
2007-03-15 21:50:00,1.9368,1.93736,1.9368,1.93725,478099996.0
2007-03-15 21:55:00,1.93727,1.93742,1.93665,1.9367,876250002.0
2007-03-15 22:00:00,1.9367,1.93689,1.93657,1.9366,934999997.0
2007-03-15 22:05:00,1.9366,1.93677,1.9366,1.9366,279500003.0
2007-03-15 22:10:00,1.93659,1.93667,1.93648,1.93662,344800001.0
2007-03-15 22:15:00,1.93668,1.93696,1.93647,1.9369,671400000.0
2007-03-15 22:20:00,1.93687,1.93709,1.93655,1.93698,382600002.0
2007-03-15 22:25:00,1.93701,1.93717,1.93656,1.93663,471650002.0
2007-03-15 22:30:00,1.93665,1.937,1.93655,1.93677,595299996.0
2007-03-15 22:35:00,1.93672,1.93715,1.9366,1.93699,334700002.0
2007-03-15 22:40:00,1.93699,1.93708,1.93686,1.937,463999998.0
2007-03-15 22:45:00,1.93705,1.93736,1.93687,1.93721,388300007.0
2007-03-15 22:50:00,1.93723,1.9373,1.93695,1.93715,282800001.0
2007-03-15 22:55:00,1.93715,1.9372,1.93683,1.93697,356800001.0
2007-03-15 23:00:00,1.93683,1.9373,1.93654,1.93705,278599996.0
2007-03-15 23:05:00,1.93693,1.93718,1.93682,1.93682,193600001.0
2007-03-15 23:10:00,1.93681,1.93695,1.93653,1.9369,365300001.0
2007-03-15 23:15:00,1.93677,1.93683,1.93633,1.93633,280299998.0
2007-03-15 23:20:00,1.93635,1.93665,1.93614,1.93649,249499997.0
2007-03-15 23:25:00,1.93653,1.93661,1.93622,1.93657,423800004.0
2007-03-15 23:30:00,1.93657,1.93659,1.93629,1.93648,244200000.0
2007-03-15 23:35:00,1.93653,1.93667,1.93604,1.93623,209999997.0
2007-03-15 23:40:00,1.93622,1.93631,1.93597,1.93611,266000002.0
2007-03-15 23:45:00,1.9363,1.9363,1.93601,1.93615,296800000.0
2007-03-15 23:50:00,1.93598,1.93642,1.93597,1.93597,155900000.0
2007-03-15 23:55:00,1.93615,1.93623,1.93593,1.93623,238750004.0
2007-03-16 00:00:00,1.93634,1.93656,1.93628,1.93632,323400002.0
2007-03-16 00:05:00,1.93625,1.93627,1.93613,1.93619,160100001.0
2007-03-16 00:10:00,1.93622,1.93628,1.93593,1.93628,270399998.0
2007-03-16 00:15:00,1.93634,1.93634,1.93599,1.93601,195700001.0
2007-03-16 00:20:00,1.93598,1.93615,1.93597,1.93598,125899999.0
2007-03-16 00:25:00,1.93587,1.93609,1.93576,1.93608,323499998.0
2007-03-16 00:30:00,1.93607,1.93634,1.9357,1.93585,256500000.0
2007-03-16 00:35:00,1.93588,1.93607,1.93581,1.9359,213299999.0
2007-03-16 00:40:00,1.93592,1.93612,1.93592,1.93601,240800002.0
2007-03-16 00:45:00,1.93598,1.93598,1.93571,1.93593,232499998.0
2007-03-16 00:50:00,1.93595,1.93599,1.93574,1.93597,262599996.0
2007-03-16 00:55:00,1.93599,1.93644,1.93597,1.9363,360600001.0
2007-03-16 01:00:00,1.93638,1.93674,1.93635,1.93667,206970002.0
2007-03-16 01:05:00,1.93673,1.93685,1.93659,1.93685,230499998.0
2007-03-16 01:10:00,1.93684,1.93698,1.93663,1.93685,206500000.0
2007-03-16 01:15:00,1.9368,1.93736,1.93673,1.93734,280599998.0
2007-03-16 01:20:00,1.93752,1.93815,1.93749,1.9375,320600000.0
2007-03-16 01:25:00,1.93767,1.93806,1.9364,1.93668,349446994.0
2007-03-16 01:30:00,1.93665,1.93772,1.9361,1.93772,332000000.0
2007-03-16 01:35:00,1.93788,1.9383,1.93749,1.93759,290600003.0
2007-03-16 01:40:00,1.93743,1.93814,1.93724,1.93803,213199998.0
2007-03-16 01:45:00,1.93815,1.93833,1.93756,1.93782,213999999.0
2007-03-16 01:50:00,1.93792,1.93835,1.93792,1.9383,321100003.0
2007-03-16 01:55:00,1.93833,1.93846,1.93804,1.93837,317000000.0
2007-03-16 02:00:00,1.93842,1.93868,1.938,1.93813,261399998.0
2007-03-16 02:05:00,1.9382,1.9383,1.93791,1.93828,242100001.0
2007-03-16 02:10:00,1.93829,1.93851,1.93809,1.9384,292799999.0
2007-03-16 02:15:00,1.93845,1.93857,1.93813,1.93846,246000000.0
2007-03-16 02:20:00,1.93841,1.93858,1.93814,1.93821,282250000.0
2007-03-16 02:25:00,1.93822,1.93858,1.93807,1.93845,422899997.0
2007-03-16 02:30:00,1.9385,1.93861,1.9374,1.9374,350900002.0
2007-03-16 02:35:00,1.93704,1.93719,1.93573,1.93671,350299995.0
2007-03-16 02:40:00,1.93658,1.9369,1.93653,1.93659,405000002.0
2007-03-16 02:45:00,1.93653,1.9373,1.93653,1.93705,124900000.0
2007-03-16 02:50:00,1.93709,1.93792,1.9366,1.93771,350899996.0
2007-03-16 02:55:00,1.93746,1.93777,1.93718,1.93734,369300002.0
2007-03-16 03:00:00,1.93721,1.93731,1.93689,1.93731,306499999.0
2007-03-16 03:05:00,1.93729,1.93752,1.9369,1.93731,256799999.0
2007-03-16 03:10:00,1.93739,1.938,1.93734,1.938,270100003.0
2007-03-16 03:15:00,1.93811,1.93838,1.93762,1.9377,219500001.0
2007-03-16 03:20:00,1.93783,1.93795,1.93652,1.93668,255299999.0
2007-03-16 03:25:00,1.93673,1.93755,1.93672,1.93746,420400003.0
2007-03-16 03:30:00,1.93748,1.93815,1.93746,1.93779,259499998.0
2007-03-16 03:35:00,1.93776,1.93832,1.93764,1.93828,240200000.0
2007-03-16 03:40:00,1.93814,1.93814,1.93775,1.93782,297700000.0
2007-03-16 03:45:00,1.93783,1.93793,1.93772,1.93793,196799999.0
2007-03-16 03:50:00,1.93797,1.93818,1.93787,1.93803,276400001.0
2007-03-16 03:55:00,1.93812,1.93873,1.93797,1.93861,275699999.0
2007-03-16 04:00:00,1.9385,1.93975,1.93846,1.93975,310100003.0
2007-03-16 04:05:00,1.93987,1.94018,1.93894,1.93906,247099998.0
2007-03-16 04:10:00,1.93898,1.93932,1.93886,1.93913,335699997.0
2007-03-16 04:15:00,1.93933,1.93953,1.93912,1.93912,314400001.0
2007-03-16 04:20:00,1.93909,1.93941,1.93869,1.93869,348400000.0
2007-03-16 04:25:00,1.93867,1.93881,1.93818,1.9382,380299999.0
2007-03-16 04:30:00,1.93816,1.93853,1.93816,1.9385,231700000.0
2007-03-16 04:35:00,1.93828,1.93838,1.938,1.93827,253200001.0
2007-03-16 04:40:00,1.93835,1.93845,1.93822,1.93824,160400000.0
2007-03-16 04:45:00,1.93828,1.93831,1.93814,1.93825,216400000.0
2007-03-16 04:50:00,1.9382,1.93856,1.93812,1.93856,167699998.0
2007-03-16 04:55:00,1.93833,1.93895,1.93833,1.93874,279099999.0
2007-03-16 05:00:00,1.93867,1.93883,1.93814,1.9383,307999999.0
2007-03-16 05:05:00,1.9383,1.93843,1.93819,1.93824,220200000.0
2007-03-16 05:10:00,1.93836,1.93848,1.93822,1.9383,222800001.0
2007-03-16 05:15:00,1.93841,1.93858,1.93822,1.93847,294000002.0
2007-03-16 05:20:00,1.9384,1.93866,1.9384,1.93858,299300000.0
2007-03-16 05:25:00,1.93863,1.93895,1.93863,1.93882,255799998.0
2007-03-16 05:30:00,1.93876,1.93876,1.93845,1.93875,246600002.0
2007-03-16 05:35:00,1.9387,1.93878,1.93853,1.93853,182999999.0
2007-03-16 05:40:00,1.93858,1.93885,1.9385,1.9385,352899997.0
2007-03-16 05:45:00,1.93857,1.93868,1.9372,1.93734,209200002.0
2007-03-16 05:50:00,1.93751,1.93769,1.93713,1.9374,320100001.0
2007-03-16 05:55:00,1.93732,1.93772,1.93732,1.9375,263699999.0
2007-03-16 06:00:00,1.9376,1.93799,1.93745,1.93797,219199999.0
2007-03-16 06:05:00,1.938,1.93805,1.9375,1.9377,316999998.0
2007-03-16 06:10:00,1.93772,1.93864,1.93769,1.93864,311399999.0
2007-03-16 06:15:00,1.93867,1.93882,1.9385,1.93869,321800000.0
2007-03-16 06:20:00,1.93865,1.93877,1.93847,1.93872,387100002.0
2007-03-16 06:25:00,1.93873,1.93884,1.93853,1.93877,211900000.0
2007-03-16 06:30:00,1.93868,1.93878,1.93851,1.93857,348499998.0
2007-03-16 06:35:00,1.93853,1.93853,1.93782,1.93805,147699998.0
2007-03-16 06:40:00,1.93791,1.93805,1.93778,1.938,228600000.0
2007-03-16 06:45:00,1.93794,1.93794,1.93737,1.93742,267300000.0
2007-03-16 06:50:00,1.9374,1.93768,1.93722,1.93762,148099998.0
2007-03-16 06:55:00,1.9376,1.9376,1.9373,1.9373,194600000.0
2007-03-16 07:00:00,1.93745,1.93745,1.93712,1.93742,245100002.0
2007-03-16 07:05:00,1.93742,1.93751,1.9373,1.9374,194000001.0
2007-03-16 07:10:00,1.93723,1.93772,1.93715,1.93769,375299996.0
2007-03-16 07:15:00,1.93772,1.93775,1.93753,1.93767,275200002.0
2007-03-16 07:20:00,1.93768,1.9378,1.93744,1.93744,333200002.0
2007-03-16 07:25:00,1.9374,1.93748,1.93727,1.93745,241899996.0
2007-03-16 07:30:00,1.93741,1.93752,1.93715,1.93748,245900002.0
2007-03-16 07:35:00,1.93755,1.93766,1.93745,1.93766,192299999.0
2007-03-16 07:40:00,1.93772,1.93788,1.93769,1.93788,268499997.0
2007-03-16 07:45:00,1.93778,1.93782,1.93757,1.93775,240000000.0
2007-03-16 07:50:00,1.9376,1.93787,1.9376,1.93781,201500000.0
2007-03-16 07:55:00,1.9378,1.93789,1.93759,1.93772,234700000.0
2007-03-16 08:00:00,1.93769,1.93773,1.9373,1.9373,209299999.0
2007-03-16 08:05:00,1.93722,1.93758,1.93703,1.9375,288699999.0
2007-03-16 08:10:00,1.93748,1.93808,1.93743,1.93806,246899999.0
2007-03-16 08:15:00,1.93812,1.93812,1.9371,1.9373,274900001.0
2007-03-16 08:20:00,1.93737,1.93753,1.9372,1.93746,202749998.0
2007-03-16 08:25:00,1.93734,1.93743,1.93719,1.93732,317900000.0
2007-03-16 08:30:00,1.93735,1.93755,1.93735,1.9375,195799997.0
2007-03-16 08:35:00,1.93753,1.93763,1.93732,1.93753,221000000.0
2007-03-16 08:40:00,1.93748,1.93786,1.93748,1.93777,428500000.0
2007-03-16 08:45:00,1.9379,1.93812,1.93768,1.93811,262500002.0
2007-03-16 08:50:00,1.93808,1.9388,1.93808,1.93845,205199999.0
2007-03-16 08:55:00,1.93854,1.93891,1.93828,1.9389,250300001.0
2007-03-16 09:00:00,1.93888,1.93888,1.93835,1.93835,323800002.0
2007-03-16 09:05:00,1.93841,1.94102,1.93836,1.94065,353100000.0
2007-03-16 09:10:00,1.94063,1.94072,1.93925,1.93968,308600002.0
2007-03-16 09:15:00,1.93977,1.93994,1.93951,1.93978,283600002.0
2007-03-16 09:20:00,1.93973,1.93982,1.93957,1.93978,397199996.0
2007-03-16 09:25:00,1.93969,1.94048,1.9395,1.94048,329600000.0
2007-03-16 09:30:00,1.94035,1.94155,1.94026,1.94135,393999996.0
2007-03-16 09:35:00,1.94118,1.94272,1.94118,1.9413,375599997.0
2007-03-16 09:40:00,1.94132,1.9418,1.94091,1.94121,275750002.0
2007-03-16 09:45:00,1.94114,1.94138,1.94104,1.94134,415100002.0
2007-03-16 09:50:00,1.94151,1.94211,1.94142,1.94203,406600000.0
2007-03-16 09:55:00,1.94202,1.94233,1.94158,1.9417,271800000.0
2007-03-16 10:00:00,1.94159,1.94187,1.94111,1.94177,274499999.0
2007-03-16 10:05:00,1.94174,1.94204,1.94118,1.94118,438599994.0
2007-03-16 10:10:00,1.94104,1.94125,1.94072,1.94082,274000000.0
2007-03-16 10:15:00,1.94064,1.94085,1.94008,1.94074,254900001.0
2007-03-16 10:20:00,1.94078,1.94245,1.9407,1.94198,400846993.0
2007-03-16 10:25:00,1.94193,1.94216,1.94146,1.94154,258800002.0
2007-03-16 10:30:00,1.94146,1.94397,1.94132,1.94337,209699998.0
2007-03-16 10:35:00,1.94318,1.94327,1.94172,1.94184,291899998.0
2007-03-16 10:40:00,1.94195,1.94217,1.94171,1.94182,406100004.0
2007-03-16 10:45:00,1.94183,1.94238,1.94183,1.94233,273446996.0
2007-03-16 10:50:00,1.94233,1.94237,1.94142,1.94177,332400005.0
2007-03-16 10:55:00,1.94172,1.94197,1.94154,1.94193,404599999.0
2007-03-16 11:00:00,1.94197,1.94252,1.94174,1.9422,304199998.0
2007-03-16 11:05:00,1.94221,1.94246,1.94189,1.94213,372700001.0
2007-03-16 11:10:00,1.94211,1.94327,1.94211,1.94302,414700001.0
2007-03-16 11:15:00,1.94298,1.94464,1.94296,1.94456,282999999.0
2007-03-16 11:20:00,1.9448,1.94525,1.94453,1.94521,486600000.0
2007-03-16 11:25:00,1.9451,1.94641,1.94506,1.94618,259499999.0
2007-03-16 11:30:00,1.94611,1.94727,1.94581,1.94681,504999999.0
2007-03-16 11:35:00,1.94674,1.94674,1.94512,1.94512,469100003.0
2007-03-16 11:40:00,1.945,1.94536,1.9448,1.94536,337400000.0
2007-03-16 11:45:00,1.94539,1.94596,1.94533,1.94565,285600000.0
2007-03-16 11:50:00,1.94562,1.94572,1.94503,1.94521,295099999.0
2007-03-16 11:55:00,1.94526,1.94602,1.94519,1.94602,261200001.0
2007-03-16 12:00:00,1.94575,1.94586,1.94553,1.94567,312969999.0
2007-03-16 12:05:00,1.9457,1.94695,1.94551,1.94695,270499997.0
2007-03-16 12:10:00,1.94708,1.94708,1.94639,1.94676,320900000.0
2007-03-16 12:15:00,1.94679,1.94679,1.9464,1.94647,299699997.0
2007-03-16 12:20:00,1.94658,1.94675,1.94642,1.94663,313300000.0
2007-03-16 12:25:00,1.9466,1.94678,1.94629,1.9467,353499997.0
2007-03-16 12:30:00,1.94664,1.94688,1.94623,1.94663,393599998.0
2007-03-16 12:35:00,1.94672,1.947,1.94651,1.9466,348500001.0
2007-03-16 12:40:00,1.94663,1.9484,1.9466,1.94825,316700002.0
2007-03-16 12:45:00,1.94807,1.94823,1.94762,1.94812,424000002.0
2007-03-16 12:50:00,1.94816,1.94856,1.94807,1.9485,331900001.0
2007-03-16 12:55:00,1.94856,1.94881,1.94839,1.94855,345000004.0
2007-03-16 13:00:00,1.94862,1.94956,1.94844,1.9495,308600002.0
2007-03-16 13:05:00,1.94956,1.94968,1.94917,1.94935,291700000.0
2007-03-16 13:10:00,1.94927,1.94935,1.94893,1.94896,251699997.0
2007-03-16 13:15:00,1.94894,1.94939,1.94889,1.94907,298199998.0
2007-03-16 13:20:00,1.9491,1.94919,1.94827,1.94827,211600000.0
2007-03-16 13:25:00,1.94819,1.94819,1.94754,1.94754,259400000.0
2007-03-16 13:30:00,1.94746,1.94825,1.94745,1.94812,269699999.0
2007-03-16 13:35:00,1.94805,1.94846,1.94798,1.94829,486600002.0
2007-03-16 13:40:00,1.9485,1.94884,1.94843,1.94848,428999997.0
2007-03-16 13:45:00,1.9484,1.94872,1.94816,1.94872,435200002.0
2007-03-16 13:50:00,1.94884,1.94884,1.94802,1.94832,296999998.0
2007-03-16 13:55:00,1.94823,1.94863,1.94786,1.94788,360299999.0
2007-03-16 14:00:00,1.94783,1.94833,1.94783,1.94826,252200000.0
2007-03-16 14:05:00,1.94807,1.94819,1.94754,1.94799,243470003.0
2007-03-16 14:10:00,1.94808,1.94814,1.9478,1.94804,361599998.0
2007-03-16 14:15:00,1.94812,1.94981,1.94812,1.94981,251800003.0
2007-03-16 14:20:00,1.94993,1.95038,1.9493,1.94937,330600000.0
2007-03-16 14:25:00,1.94935,1.9494,1.94804,1.94817,308399997.0
2007-03-16 14:30:00,1.94835,1.94889,1.94766,1.94775,361999999.0
2007-03-16 14:35:00,1.94763,1.94819,1.94756,1.94775,350499999.0
2007-03-16 14:40:00,1.94775,1.94903,1.9477,1.949,323199997.0
2007-03-16 14:45:00,1.94894,1.94894,1.94802,1.9481,325900003.0
2007-03-16 14:50:00,1.94816,1.9482,1.94744,1.94749,277600000.0
2007-03-16 14:55:00,1.94749,1.94799,1.94746,1.9478,337600001.0
2007-03-16 15:00:00,1.94782,1.948,1.9476,1.94765,365799997.0
2007-03-16 15:05:00,1.9476,1.94772,1.9474,1.94751,365999994.0
2007-03-16 15:10:00,1.94729,1.9474,1.9467,1.94719,246499998.0
2007-03-16 15:15:00,1.94727,1.94736,1.9453,1.94566,390999999.0
2007-03-16 15:20:00,1.94571,1.94623,1.94552,1.94603,361499996.0
2007-03-16 15:25:00,1.94603,1.94623,1.94557,1.94581,378700001.0
2007-03-16 15:30:00,1.94578,1.94727,1.94578,1.94725,476699995.0
2007-03-16 15:35:00,1.94732,1.94751,1.94641,1.94656,217900000.0
2007-03-16 15:40:00,1.9467,1.94761,1.94656,1.947,354099998.0
2007-03-16 15:45:00,1.94705,1.9471,1.94684,1.94705,320700000.0
2007-03-16 15:50:00,1.94707,1.94746,1.94691,1.947,260499998.0
2007-03-16 15:55:00,1.94702,1.94719,1.9467,1.94677,309099998.0
2007-03-16 16:00:00,1.9469,1.94707,1.94591,1.94608,300000004.0
2007-03-16 16:05:00,1.9462,1.94643,1.94601,1.94619,378200002.0
2007-03-16 16:10:00,1.94627,1.94675,1.94627,1.94661,345399996.0
2007-03-16 16:15:00,1.94657,1.94658,1.94629,1.94647,321949999.0
2007-03-16 16:20:00,1.9465,1.94673,1.94615,1.94637,327400003.0
2007-03-16 16:25:00,1.94632,1.94638,1.94614,1.94631,243600002.0
2007-03-16 16:30:00,1.94615,1.94615,1.94585,1.94605,270700001.0
2007-03-16 16:35:00,1.94602,1.94633,1.94589,1.94627,307599998.0
2007-03-16 16:40:00,1.94621,1.94667,1.9461,1.94667,205900000.0
2007-03-16 16:45:00,1.94671,1.947,1.94656,1.94689,436500005.0
2007-03-16 16:50:00,1.94678,1.94697,1.9465,1.94673,410199996.0
2007-03-16 16:55:00,1.9466,1.9466,1.94576,1.94588,290650000.0
2007-03-16 17:00:00,1.94588,1.94595,1.94546,1.9458,419499999.0
2007-03-16 17:05:00,1.94581,1.94599,1.94565,1.94599,242800000.0
2007-03-16 17:10:00,1.94614,1.94676,1.94601,1.9466,350200001.0
2007-03-16 17:15:00,1.94654,1.94654,1.94606,1.9461,334900005.0
2007-03-16 17:20:00,1.94618,1.94627,1.94549,1.94558,342249997.0
2007-03-16 17:25:00,1.94563,1.94617,1.94551,1.94615,351600000.0
2007-03-16 17:30:00,1.94608,1.94622,1.94578,1.94594,296600001.0
2007-03-16 17:35:00,1.94597,1.94597,1.94528,1.94528,300699996.0
2007-03-16 17:40:00,1.94518,1.94561,1.94501,1.94501,343000000.0
2007-03-16 17:45:00,1.94492,1.94492,1.94347,1.94364,264600003.0
2007-03-16 17:50:00,1.94347,1.94401,1.94326,1.94375,256900000.0
2007-03-16 17:55:00,1.94344,1.94344,1.94193,1.94204,261600000.0
2007-03-16 18:00:00,1.94219,1.94282,1.94219,1.94267,4169949997.0
2007-03-16 18:05:00,1.94268,1.94295,1.94237,1.94237,4859750002.0
2007-03-16 18:10:00,1.9424,1.9424,1.94185,1.9421,3391250002.0
2007-03-16 18:15:00,1.94214,1.94319,1.94171,1.94301,3297419997.0
2007-03-16 18:20:00,1.94308,1.94311,1.94256,1.94282,3231500000.0
2007-03-16 18:25:00,1.94288,1.9436,1.94288,1.94314,3005749991.0
2007-03-16 18:30:00,1.94315,1.94354,1.94306,1.9434,2756150000.0
2007-03-16 18:35:00,1.9434,1.94356,1.94286,1.94287,1087499998.0
2007-03-16 18:40:00,1.94284,1.94348,1.94281,1.9429,1245500000.0
2007-03-16 18:45:00,1.94288,1.94296,1.94253,1.94255,1071599999.0
2007-03-16 18:50:00,1.94259,1.94275,1.94212,1.94212,1722820002.0
2007-03-16 18:55:00,1.9421,1.94215,1.94149,1.94177,2383599999.0
2007-03-16 19:00:00,1.94175,1.94224,1.94169,1.94221,1712999999.0
2007-03-16 19:05:00,1.9422,1.94233,1.94187,1.94193,1992449997.0
2007-03-16 19:10:00,1.94192,1.94224,1.94188,1.94201,1426899999.0
2007-03-16 19:15:00,1.94196,1.94201,1.94185,1.94188,1275849997.0
2007-03-16 19:20:00,1.94187,1.9419,1.9414,1.9417,1776900002.0
2007-03-16 19:25:00,1.94174,1.94206,1.94161,1.94171,1676400000.0
2007-03-16 19:30:00,1.94168,1.94193,1.94136,1.9419,1631849999.0
2007-03-16 19:35:00,1.94187,1.94247,1.94187,1.94235,1238499994.0
2007-03-16 19:40:00,1.94237,1.94248,1.94208,1.94212,1537249994.0
2007-03-16 19:45:00,1.94212,1.94245,1.94202,1.94245,1202700000.0
2007-03-16 19:50:00,1.94244,1.94244,1.94118,1.94133,1150300006.0
2007-03-16 19:55:00,1.94135,1.94166,1.94107,1.94148,1219299998.0
2007-03-16 20:00:00,1.94145,1.94155,1.94116,1.94117,763800000.0
2007-03-16 20:05:00,1.94112,1.94112,1.93998,1.94026,919500001.0
2007-03-16 20:10:00,1.94025,1.94037,1.93964,1.9402,832999999.0
2007-03-16 20:15:00,1.94027,1.94061,1.93991,1.94061,938599996.0
2007-03-16 20:20:00,1.94056,1.94173,1.94042,1.94168,1096300000.0
2007-03-16 20:25:00,1.94175,1.94181,1.9413,1.94138,1794000000.0
2007-03-16 20:30:00,1.94142,1.94182,1.9414,1.94158,2571350000.0
2007-03-16 20:35:00,1.94157,1.94186,1.94147,1.94177,973700006.0
2007-03-16 20:40:00,1.94177,1.94191,1.94152,1.94157,958900000.0
2007-03-16 20:45:00,1.9415,1.94152,1.94129,1.94152,866800000.0
2007-03-16 20:50:00,1.94149,1.94149,1.94122,1.94122,1908699997.0
2007-03-16 20:55:00,1.9413,1.94184,1.94123,1.94178,2254049997.0
2007-03-16 21:00:00,1.94183,1.94191,1.94138,1.94138,1439650003.0
2007-03-16 21:05:00,1.94132,1.94155,1.94132,1.9415,615899998.0
2007-03-16 21:10:00,1.94154,1.94154,1.94085,1.94085,731600000.0
2007-03-16 21:15:00,1.94093,1.94123,1.94084,1.94123,717699995.0
2007-03-16 21:20:00,1.94125,1.94159,1.94113,1.94159,859649999.0
2007-03-16 21:25:00,1.94159,1.94182,1.94148,1.94163,603399996.0
2007-03-16 21:30:00,1.94158,1.9416,1.94135,1.94137,969700004.0
2007-03-16 21:35:00,1.94142,1.94157,1.94126,1.94126,479299998.0
2007-03-16 21:40:00,1.94119,1.94158,1.94112,1.94143,602599999.0
2007-03-16 21:45:00,1.94139,1.94155,1.94132,1.94132,581500000.0
2007-03-16 21:50:00,1.94122,1.94133,1.94115,1.94115,485499998.0
2007-03-16 21:55:00,1.94117,1.94145,1.94115,1.94135,765699997.0
2007-03-16 22:00:00,1.94139,1.94205,1.94139,1.942,934099999.0
2007-03-16 22:05:00,1.94193,1.94211,1.94152,1.94195,407699997.0
2007-03-16 22:10:00,1.94175,1.94197,1.94168,1.94193,390596995.0
2007-03-16 22:15:00,1.94198,1.94198,1.94155,1.9418,684900006.0
2007-03-16 22:20:00,1.94181,1.94192,1.9416,1.94185,501399999.0
2007-03-16 22:25:00,1.94186,1.94194,1.94155,1.94155,601500001.0
2007-03-16 22:30:00,1.94152,1.94152,1.94085,1.941,556400003.0
2007-03-16 22:35:00,1.9411,1.94125,1.94089,1.9412,315699995.0
2007-03-16 22:40:00,1.94119,1.94122,1.94097,1.94111,413199998.0
2007-03-16 22:45:00,1.94111,1.94155,1.94096,1.94133,339699998.0
2007-03-16 22:50:00,1.94138,1.94189,1.94138,1.94175,377400000.0
2007-03-16 22:55:00,1.94178,1.9422,1.94147,1.94212,390100000.0
2007-03-19 00:00:00,1.9403,1.9406,1.9401,1.9403,91600000.0
2007-03-19 00:05:00,1.9401,1.9404,1.9396,1.9397,183200000.0
2007-03-19 00:10:00,1.9394,1.9403,1.9394,1.9401,183200000.0
2007-03-19 00:15:00,1.9404,1.9406,1.9401,1.9404,137400000.0
2007-03-19 00:20:00,1.9403,1.9406,1.9401,1.9404,183200000.0
2007-03-19 00:25:00,1.9406,1.9408,1.9406,1.9407,91600000.0
2007-03-19 00:30:00,1.9408,1.9408,1.9407,1.9408,91600000.0
2007-03-19 00:35:00,1.941,1.9411,1.941,1.9411,91600000.0
2007-03-19 00:40:00,1.9412,1.9425,1.9412,1.9422,183200000.0
2007-03-19 00:45:00,1.9424,1.9424,1.9411,1.9411,229000000.0
2007-03-19 00:50:00,1.941,1.9411,1.941,1.9411,137400000.0
2007-03-19 00:55:00,1.941,1.9411,1.9408,1.9411,91600000.0
2007-03-19 01:00:00,1.9412,1.9418,1.9412,1.9418,137400000.0
2007-03-19 01:05:00,1.9415,1.9418,1.9411,1.9411,229000000.0
2007-03-19 01:10:00,1.9412,1.9412,1.9406,1.9406,91600000.0
2007-03-19 01:15:00,1.9404,1.9407,1.9404,1.9407,137400000.0
2007-03-19 01:20:00,1.9406,1.9408,1.9404,1.9408,183200000.0
2007-03-19 01:25:00,1.9407,1.9407,1.9404,1.9406,137400000.0
2007-03-19 01:30:00,1.9407,1.9407,1.9407,1.9407,45800000.0
2007-03-19 01:35:00,1.9408,1.9412,1.9408,1.9412,91600000.0
2007-03-19 01:40:00,1.9411,1.9414,1.9408,1.9408,229000000.0
2007-03-19 01:45:00,1.941,1.9414,1.9408,1.9414,229000000.0
2007-03-19 01:50:00,1.9415,1.9422,1.9414,1.9421,137400000.0
2007-03-19 01:55:00,1.9422,1.9432,1.9421,1.9425,229000000.0
2007-03-19 02:00:00,1.94093,1.94165,1.94071,1.94165,273700002.0
2007-03-19 02:05:00,1.9416,1.94167,1.9412,1.9412,225600000.0
2007-03-19 02:10:00,1.94117,1.94122,1.94037,1.94038,323599998.0
2007-03-19 02:15:00,1.94045,1.94068,1.94035,1.94065,274500000.0
2007-03-19 02:20:00,1.94068,1.94069,1.9403,1.94068,283300002.0
2007-03-19 02:25:00,1.94066,1.94066,1.9403,1.94057,322299999.0
2007-03-19 02:30:00,1.94058,1.94075,1.94033,1.94068,319300002.0
2007-03-19 02:35:00,1.94066,1.94113,1.9406,1.94113,263700000.0
2007-03-19 02:40:00,1.94115,1.94123,1.9407,1.94084,344949998.0
2007-03-19 02:45:00,1.94084,1.94153,1.94084,1.94145,202099999.0
2007-03-19 02:50:00,1.94143,1.94224,1.94125,1.94224,308300001.0
2007-03-19 02:55:00,1.9424,1.94305,1.942,1.9424,403399999.0
2007-03-19 03:00:00,1.9424,1.94272,1.9422,1.94254,247800001.0
2007-03-19 03:05:00,1.94248,1.94263,1.94222,1.94246,244899999.0
2007-03-19 03:10:00,1.94242,1.9425,1.94114,1.94114,349500000.0
2007-03-19 03:15:00,1.9411,1.9411,1.94058,1.94092,423600001.0
2007-03-19 03:20:00,1.94095,1.94185,1.94087,1.94185,298999998.0
2007-03-19 03:25:00,1.94186,1.94188,1.94091,1.94091,121500002.0
2007-03-19 03:30:00,1.94078,1.94082,1.93985,1.93985,223000000.0
2007-03-19 03:35:00,1.93975,1.94055,1.93975,1.9405,221900001.0
2007-03-19 03:40:00,1.94054,1.94054,1.94013,1.94033,241299999.0
2007-03-19 03:45:00,1.94026,1.94033,1.93973,1.93991,298400000.0
2007-03-19 03:50:00,1.94,1.94083,1.93999,1.94077,402100000.0
2007-03-19 03:55:00,1.94078,1.9421,1.9407,1.94185,227100002.0
2007-03-19 04:00:00,1.94178,1.94178,1.94102,1.94109,206099997.0
2007-03-19 04:05:00,1.94107,1.94143,1.94107,1.94127,289800002.0
2007-03-19 04:10:00,1.94114,1.94127,1.94089,1.94089,259700003.0
2007-03-19 04:15:00,1.94103,1.94123,1.94094,1.94115,291349999.0
2007-03-19 04:20:00,1.94112,1.94172,1.94112,1.94162,246000002.0
2007-03-19 04:25:00,1.94167,1.94183,1.94163,1.94183,314999997.0
2007-03-19 04:30:00,1.94195,1.94262,1.94195,1.94258,257699998.0
2007-03-19 04:35:00,1.94265,1.94311,1.94227,1.94231,266599997.0
2007-03-19 04:40:00,1.94231,1.94231,1.94079,1.94181,232299999.0
2007-03-19 04:45:00,1.94176,1.94192,1.94149,1.94163,224500000.0
2007-03-19 04:50:00,1.94138,1.94162,1.94071,1.94093,167099999.0
2007-03-19 04:55:00,1.94103,1.94155,1.94098,1.94135,246199998.0
2007-03-19 05:00:00,1.94153,1.94185,1.94133,1.94133,188700000.0
2007-03-19 05:05:00,1.9412,1.94129,1.94103,1.94128,169900001.0
2007-03-19 05:10:00,1.94125,1.94145,1.9411,1.9414,285900002.0
2007-03-19 05:15:00,1.94144,1.94153,1.94114,1.9413,478300000.0
2007-03-19 05:20:00,1.94125,1.94138,1.94101,1.94122,229600001.0
2007-03-19 05:25:00,1.94122,1.94144,1.94091,1.94144,206900001.0
2007-03-19 05:30:00,1.94154,1.94213,1.94153,1.94203,282169999.0
2007-03-19 05:35:00,1.94207,1.94212,1.9416,1.94188,216300000.0
2007-03-19 05:40:00,1.94191,1.94191,1.94155,1.94181,237800000.0
2007-03-19 05:45:00,1.94191,1.94191,1.94094,1.94103,360000002.0
2007-03-19 05:50:00,1.94103,1.9413,1.94085,1.94126,268999997.0
2007-03-19 05:55:00,1.94115,1.94126,1.94094,1.94126,185700000.0
2007-03-19 06:00:00,1.94139,1.94154,1.94106,1.94147,312599998.0
2007-03-19 06:05:00,1.94143,1.94184,1.94118,1.94178,244200003.0
2007-03-19 06:10:00,1.9415,1.94211,1.9415,1.94207,311100003.0
2007-03-19 06:15:00,1.94216,1.94217,1.94163,1.94169,300699999.0
2007-03-19 06:20:00,1.94181,1.94203,1.94148,1.94154,356600000.0
2007-03-19 06:25:00,1.94162,1.9417,1.94135,1.94167,348999997.0
2007-03-19 06:30:00,1.9415,1.94157,1.94116,1.94122,282999996.0
2007-03-19 06:35:00,1.94113,1.94139,1.94102,1.94139,255399999.0
2007-03-19 06:40:00,1.9414,1.94154,1.94126,1.94141,198000000.0
2007-03-19 06:45:00,1.94115,1.94157,1.94114,1.94132,299499996.0
2007-03-19 06:50:00,1.94146,1.94146,1.94108,1.94145,217100001.0
2007-03-19 06:55:00,1.94152,1.94163,1.94132,1.94151,115899999.0
2007-03-19 07:00:00,1.94164,1.94171,1.94143,1.94158,237500000.0
2007-03-19 07:05:00,1.9417,1.94185,1.94154,1.9418,149000001.0
2007-03-19 07:10:00,1.94145,1.94171,1.94132,1.9415,361099998.0
2007-03-19 07:15:00,1.94182,1.94221,1.94139,1.94214,347400002.0
2007-03-19 07:20:00,1.94216,1.94235,1.94207,1.9423,175599998.0
2007-03-19 07:25:00,1.94226,1.94247,1.94212,1.94231,202500001.0
2007-03-19 07:30:00,1.94233,1.9424,1.94215,1.94228,294400002.0
2007-03-19 07:35:00,1.94231,1.94231,1.94189,1.9421,196000001.0
2007-03-19 07:40:00,1.94212,1.9422,1.94158,1.94168,270600001.0
2007-03-19 07:45:00,1.94163,1.94164,1.94133,1.94147,199400001.0
2007-03-19 07:50:00,1.94144,1.94175,1.94143,1.9417,178400000.0
2007-03-19 07:55:00,1.94175,1.94189,1.94159,1.94178,207999999.0
2007-03-19 08:00:00,1.9417,1.94204,1.94158,1.94192,315300001.0
2007-03-19 08:05:00,1.94197,1.94203,1.94183,1.94198,248000005.0
2007-03-19 08:10:00,1.94197,1.94211,1.9417,1.94204,377100000.0
2007-03-19 08:15:00,1.94178,1.94213,1.94164,1.94208,242999997.0
2007-03-19 08:20:00,1.94201,1.94218,1.94175,1.94205,185000001.0
2007-03-19 08:25:00,1.94198,1.94265,1.94198,1.94235,293500002.0
2007-03-19 08:30:00,1.94225,1.94232,1.94089,1.94089,189400001.0
2007-03-19 08:35:00,1.941,1.94109,1.94043,1.94043,237400000.0
2007-03-19 08:40:00,1.94041,1.94095,1.94041,1.94064,301300001.0
2007-03-19 08:45:00,1.94075,1.94096,1.94066,1.94077,300399998.0
2007-03-19 08:50:00,1.94068,1.94082,1.94048,1.94057,314200001.0
2007-03-19 08:55:00,1.94063,1.94077,1.94051,1.94062,344800001.0
2007-03-19 09:00:00,1.94056,1.94073,1.94043,1.94043,436099996.0
2007-03-19 09:05:00,1.94038,1.94084,1.94032,1.94055,274099998.0
2007-03-19 09:10:00,1.94067,1.94112,1.94057,1.94107,321800000.0
2007-03-19 09:15:00,1.94102,1.94151,1.94088,1.94105,374599996.0
2007-03-19 09:20:00,1.94107,1.94152,1.94098,1.9414,376499998.0
2007-03-19 09:25:00,1.94129,1.9415,1.94122,1.9414,361800005.0
2007-03-19 09:30:00,1.9413,1.9416,1.94118,1.94118,341700002.0
2007-03-19 09:35:00,1.94111,1.94116,1.94041,1.94058,370000002.0
2007-03-19 09:40:00,1.9405,1.94087,1.94027,1.94079,240250000.0
2007-03-19 09:45:00,1.94081,1.94117,1.94057,1.94114,333199999.0
2007-03-19 09:50:00,1.94114,1.94147,1.94114,1.94139,221900001.0
2007-03-19 09:55:00,1.9414,1.94295,1.94132,1.94232,430000000.0
2007-03-19 10:00:00,1.94225,1.94314,1.94224,1.94309,210999999.0
2007-03-19 10:05:00,1.94338,1.94477,1.94322,1.94375,247100002.0
2007-03-19 10:10:00,1.94378,1.94432,1.94375,1.9443,278600001.0
2007-03-19 10:15:00,1.94437,1.94437,1.94383,1.9442,380150000.0
2007-03-19 10:20:00,1.94413,1.94462,1.94403,1.94427,423100000.0
2007-03-19 10:25:00,1.94418,1.94448,1.94414,1.94414,291399999.0
2007-03-19 10:30:00,1.94403,1.94512,1.94401,1.94505,282846995.0
2007-03-19 10:35:00,1.94501,1.94565,1.9448,1.94529,430200000.0
2007-03-19 10:40:00,1.94529,1.94572,1.94499,1.945,282400002.0
2007-03-19 10:45:00,1.94496,1.94507,1.94479,1.94503,301599999.0
2007-03-19 10:50:00,1.94502,1.94518,1.94454,1.94454,383300000.0
2007-03-19 10:55:00,1.94467,1.94535,1.94467,1.94509,353800000.0
2007-03-19 11:00:00,1.94508,1.94515,1.94487,1.94488,263899999.0
2007-03-19 11:05:00,1.94487,1.9451,1.94468,1.94504,369099999.0
2007-03-19 11:10:00,1.94509,1.94549,1.94503,1.94536,256200003.0
2007-03-19 11:15:00,1.94538,1.94539,1.94472,1.94478,275300000.0
2007-03-19 11:20:00,1.94497,1.9456,1.94497,1.94545,364299999.0
2007-03-19 11:25:00,1.94529,1.94562,1.94529,1.94562,342500000.0
2007-03-19 11:30:00,1.94569,1.94573,1.94492,1.9451,352799997.0
2007-03-19 11:35:00,1.94505,1.94505,1.94413,1.94425,370000003.0
2007-03-19 11:40:00,1.94416,1.94458,1.94416,1.94458,247400001.0
2007-03-19 11:45:00,1.9446,1.94462,1.94358,1.94358,297949999.0
2007-03-19 11:50:00,1.94338,1.94338,1.94263,1.94296,320199999.0
2007-03-19 11:55:00,1.94306,1.94333,1.94283,1.943,455600000.0
2007-03-19 12:00:00,1.94309,1.94357,1.94299,1.94318,436100002.0
2007-03-19 12:05:00,1.94321,1.9435,1.94248,1.94257,286499998.0
2007-03-19 12:10:00,1.94257,1.94299,1.94246,1.94266,306900001.0
2007-03-19 12:15:00,1.94267,1.94279,1.94163,1.94184,204399999.0
2007-03-19 12:20:00,1.94203,1.94263,1.94176,1.94248,350999997.0
2007-03-19 12:25:00,1.94252,1.94258,1.94224,1.94238,353099998.0
2007-03-19 12:30:00,1.9425,1.94277,1.94246,1.94255,383699998.0
2007-03-19 12:35:00,1.94259,1.9428,1.94167,1.94181,304199997.0
2007-03-19 12:40:00,1.9419,1.94265,1.94189,1.9426,318299997.0
2007-03-19 12:45:00,1.94264,1.94286,1.94183,1.94201,333999997.0
2007-03-19 12:50:00,1.94212,1.94263,1.94202,1.94249,383600003.0
2007-03-19 12:55:00,1.94245,1.94332,1.94235,1.94325,280100000.0
2007-03-19 13:00:00,1.94333,1.94334,1.94288,1.94293,300999998.0
2007-03-19 13:05:00,1.94287,1.9429,1.94256,1.94268,306399998.0
2007-03-19 13:10:00,1.94255,1.94317,1.94255,1.94313,300899997.0
2007-03-19 13:15:00,1.94314,1.94345,1.943,1.94345,427499996.0
2007-03-19 13:20:00,1.94342,1.94373,1.94322,1.94367,221400000.0
2007-03-19 13:25:00,1.94345,1.94362,1.94301,1.9431,366700001.0
2007-03-19 13:30:00,1.94308,1.944,1.94308,1.94382,308500001.0
2007-03-19 13:35:00,1.94382,1.94387,1.94354,1.94358,261800000.0
2007-03-19 13:40:00,1.94368,1.94407,1.94358,1.94402,348900002.0
2007-03-19 13:45:00,1.94398,1.944,1.94368,1.9439,376999998.0
2007-03-19 13:50:00,1.94393,1.94445,1.94391,1.94438,273900000.0
2007-03-19 13:55:00,1.9443,1.94463,1.94428,1.94429,165199998.0
2007-03-19 14:00:00,1.94434,1.94491,1.94434,1.94445,341700002.0
2007-03-19 14:05:00,1.94434,1.94564,1.94434,1.94537,205300000.0
2007-03-19 14:10:00,1.94537,1.94537,1.94475,1.94488,362600002.0
2007-03-19 14:15:00,1.94485,1.94538,1.94473,1.94502,218600000.0
2007-03-19 14:20:00,1.94497,1.94509,1.9448,1.94493,305999997.0
2007-03-19 14:25:00,1.94491,1.94499,1.94468,1.94488,307000000.0
2007-03-19 14:30:00,1.94489,1.94517,1.94475,1.94517,404900000.0
2007-03-19 14:35:00,1.94519,1.9457,1.94514,1.94552,494999999.0
2007-03-19 14:40:00,1.94555,1.94555,1.94485,1.94509,363099999.0
2007-03-19 14:45:00,1.94511,1.9453,1.945,1.94511,381999999.0
2007-03-19 14:50:00,1.94513,1.94558,1.94494,1.94553,397300001.0
2007-03-19 14:55:00,1.94554,1.94564,1.94535,1.9456,254799999.0
2007-03-19 15:00:00,1.94558,1.94644,1.94558,1.94636,303800000.0
2007-03-19 15:05:00,1.94613,1.94658,1.94594,1.94658,282700001.0
2007-03-19 15:10:00,1.94653,1.94724,1.94653,1.94687,198300000.0
2007-03-19 15:15:00,1.94678,1.94695,1.94644,1.94644,404200002.0
2007-03-19 15:20:00,1.9465,1.94668,1.9463,1.9463,319699999.0
2007-03-19 15:25:00,1.94625,1.94675,1.94596,1.94648,326800002.0
2007-03-19 15:30:00,1.94638,1.94642,1.9461,1.94632,287899997.0
2007-03-19 15:35:00,1.94645,1.94647,1.94595,1.94628,235500000.0
2007-03-19 15:40:00,1.94625,1.94625,1.94489,1.94515,379100001.0
2007-03-19 15:45:00,1.94517,1.94517,1.9448,1.94503,356100001.0
2007-03-19 15:50:00,1.94505,1.94569,1.94505,1.94546,362100003.0
2007-03-19 15:55:00,1.9455,1.9463,1.94537,1.9463,364099997.0
2007-03-19 16:00:00,1.94633,1.94643,1.94569,1.94611,382299999.0
2007-03-19 16:05:00,1.94611,1.94634,1.946,1.94634,247999998.0
2007-03-19 16:10:00,1.94634,1.94637,1.94604,1.94624,404899994.0
2007-03-19 16:15:00,1.94623,1.94643,1.94613,1.94632,262500001.0
2007-03-19 16:20:00,1.94631,1.94653,1.94629,1.94645,292499999.0
2007-03-19 16:25:00,1.94649,1.94651,1.94606,1.94615,301000000.0
2007-03-19 16:30:00,1.9461,1.94627,1.94594,1.94622,319499994.0
2007-03-19 16:35:00,1.94619,1.94628,1.9457,1.9457,293399998.0
2007-03-19 16:40:00,1.94562,1.94604,1.94543,1.94548,257399999.0
2007-03-19 16:45:00,1.94555,1.94578,1.94495,1.94505,411800004.0
2007-03-19 16:50:00,1.94501,1.94515,1.94418,1.94426,281199999.0
2007-03-19 16:55:00,1.94429,1.94468,1.94419,1.94468,365899997.0
2007-03-19 17:00:00,1.9445,1.94478,1.94437,1.94477,442399999.0
2007-03-19 17:05:00,1.94472,1.94503,1.9447,1.94496,305599999.0
2007-03-19 17:10:00,1.94498,1.94561,1.94498,1.94553,305299999.0
2007-03-19 17:15:00,1.94536,1.94541,1.94515,1.94525,261600001.0
2007-03-19 17:20:00,1.94521,1.94575,1.94521,1.94548,334700003.0
2007-03-19 17:25:00,1.94553,1.94563,1.94533,1.94548,299399997.0
2007-03-19 17:30:00,1.94546,1.94579,1.94532,1.94563,266999997.0
2007-03-19 17:35:00,1.94557,1.94574,1.94526,1.94557,198799999.0
2007-03-19 17:40:00,1.94554,1.94557,1.94497,1.94508,392800001.0
2007-03-19 17:45:00,1.945,1.945,1.94427,1.9444,298200001.0
2007-03-19 17:50:00,1.94431,1.94462,1.9443,1.94451,192900000.0
2007-03-19 17:55:00,1.94462,1.94559,1.94462,1.94556,250200000.0
2007-03-19 18:00:00,1.9459,1.94598,1.94518,1.9452,4618749993.0
2007-03-19 18:05:00,1.94512,1.94569,1.94497,1.94562,4971499998.0
2007-03-19 18:10:00,1.94565,1.94592,1.94547,1.94557,3695200003.0
2007-03-19 18:15:00,1.94559,1.94571,1.94538,1.9454,3541249997.0
2007-03-19 18:20:00,1.94538,1.94542,1.94449,1.94449,3195549997.0
2007-03-19 18:25:00,1.94439,1.94499,1.94439,1.94497,3040400007.0
2007-03-19 18:30:00,1.94502,1.94542,1.94484,1.94525,2951546991.0
2007-03-19 18:35:00,1.94523,1.94544,1.94495,1.94515,1072250002.0
2007-03-19 18:40:00,1.94513,1.94524,1.94497,1.94511,1213699992.0
2007-03-19 18:45:00,1.94508,1.94513,1.94475,1.94475,1012269996.0
2007-03-19 18:50:00,1.94475,1.94483,1.94454,1.94472,2057799993.0
2007-03-19 18:55:00,1.9447,1.94476,1.94403,1.94403,2410746997.0
2007-03-19 19:00:00,1.94408,1.9445,1.94405,1.94443,1864800001.0
2007-03-19 19:05:00,1.94447,1.94496,1.94447,1.94472,1808699992.0
2007-03-19 19:10:00,1.94463,1.94468,1.9436,1.94372,1777099995.0
2007-03-19 19:15:00,1.94368,1.94372,1.94335,1.94365,1398900005.0
2007-03-19 19:20:00,1.9436,1.94369,1.94213,1.94217,1477199995.0
2007-03-19 19:25:00,1.94208,1.94258,1.9418,1.94246,1825249984.0
2007-03-19 19:30:00,1.94246,1.94272,1.94246,1.94255,1313800006.0
2007-03-19 19:35:00,1.94255,1.94264,1.94222,1.94252,1259500000.0
2007-03-19 19:40:00,1.94265,1.94358,1.94255,1.9435,1596199995.0
2007-03-19 19:45:00,1.94352,1.94378,1.94346,1.94351,996149994.0
2007-03-19 19:50:00,1.9435,1.94352,1.94325,1.94345,1127500000.0
2007-03-19 19:55:00,1.94342,1.94346,1.94314,1.94323,1308600000.0
2007-03-19 20:00:00,1.94321,1.9434,1.94317,1.94328,886900002.0
2007-03-19 20:05:00,1.94325,1.94329,1.94282,1.94284,968899995.0
2007-03-19 20:10:00,1.94283,1.94342,1.94283,1.9433,882100001.0
2007-03-19 20:15:00,1.94332,1.94359,1.94332,1.94347,956200004.0
2007-03-19 20:20:00,1.9435,1.94387,1.94343,1.94387,973150001.0
2007-03-19 20:25:00,1.94383,1.94383,1.94355,1.9437,1743499999.0
2007-03-19 20:30:00,1.94373,1.94423,1.94369,1.94417,2551599992.0
2007-03-19 20:35:00,1.94417,1.94425,1.94405,1.9441,893999998.0
2007-03-19 20:40:00,1.94413,1.94423,1.94388,1.94392,1185300006.0
2007-03-19 20:45:00,1.94392,1.94408,1.94354,1.94397,839200002.0
2007-03-19 20:50:00,1.94393,1.94401,1.94366,1.94382,1989869993.0
2007-03-19 20:55:00,1.9439,1.94413,1.94387,1.944,2258999993.0
2007-03-19 21:00:00,1.94402,1.94418,1.94346,1.94366,1458949997.0
2007-03-19 21:05:00,1.94368,1.94417,1.94368,1.94403,778499993.0
2007-03-19 21:10:00,1.94415,1.94427,1.94407,1.9442,954299996.0
2007-03-19 21:15:00,1.94423,1.94423,1.9437,1.94377,638900001.0
2007-03-19 21:20:00,1.94376,1.9439,1.94338,1.94368,886799998.0
2007-03-19 21:25:00,1.94373,1.94385,1.94362,1.94385,506100000.0
2007-03-19 21:30:00,1.94378,1.94378,1.94338,1.94338,747399996.0
2007-03-19 21:35:00,1.94343,1.94358,1.94331,1.94353,621849998.0
2007-03-19 21:40:00,1.9435,1.94376,1.94341,1.94371,660200002.0
2007-03-19 21:45:00,1.94368,1.94368,1.94333,1.9434,540100001.0
2007-03-19 21:50:00,1.94343,1.94352,1.94315,1.94321,328399998.0
2007-03-19 21:55:00,1.94325,1.94364,1.94325,1.94354,899200001.0
2007-03-19 22:00:00,1.9436,1.94372,1.94337,1.9435,954900001.0
2007-03-19 22:05:00,1.94352,1.9438,1.94334,1.94334,293999999.0
2007-03-19 22:10:00,1.94316,1.9437,1.94312,1.94367,473200001.0
2007-03-19 22:15:00,1.94373,1.94373,1.94335,1.94348,912100000.0
2007-03-19 22:20:00,1.9435,1.94371,1.94342,1.94365,565299993.0
2007-03-19 22:25:00,1.94371,1.94385,1.94355,1.94355,455200000.0
2007-03-19 22:30:00,1.94355,1.9436,1.94316,1.9435,677299999.0
2007-03-19 22:35:00,1.94355,1.94408,1.94355,1.94408,256799997.0
2007-03-19 22:40:00,1.94408,1.94408,1.94348,1.94357,455250002.0
2007-03-19 22:45:00,1.9436,1.94413,1.94358,1.94404,282700001.0
2007-03-19 22:50:00,1.94407,1.9443,1.94349,1.94375,296000004.0
2007-03-19 22:55:00,1.9438,1.94399,1.9438,1.94385,255599998.0
2007-03-19 23:00:00,1.94379,1.94385,1.94319,1.9434,204099999.0
2007-03-19 23:05:00,1.94342,1.9435,1.9433,1.94338,166499998.0
2007-03-19 23:10:00,1.94333,1.94372,1.94327,1.9436,360800002.0
2007-03-19 23:15:00,1.94354,1.94432,1.94349,1.94419,229799999.0
2007-03-19 23:20:00,1.94429,1.94429,1.94385,1.94417,180499999.0
2007-03-19 23:25:00,1.94409,1.94438,1.94396,1.94432,226400002.0
2007-03-19 23:30:00,1.94432,1.94467,1.94425,1.94461,267400003.0
2007-03-19 23:35:00,1.94446,1.94448,1.94405,1.94425,171000000.0
2007-03-19 23:40:00,1.9442,1.94463,1.9442,1.94446,343700003.0
2007-03-19 23:45:00,1.94447,1.94465,1.9443,1.94445,312999999.0
2007-03-19 23:50:00,1.94429,1.94476,1.94422,1.94474,167600001.0
2007-03-19 23:55:00,1.94502,1.94517,1.94484,1.94495,199600003.0
2007-03-20 00:00:00,1.945,1.94518,1.94446,1.94454,249999999.0
2007-03-20 00:05:00,1.94443,1.94445,1.94389,1.944,164100000.0
2007-03-20 00:10:00,1.9441,1.94429,1.94396,1.9442,212800002.0
2007-03-20 00:15:00,1.94411,1.94443,1.94411,1.94432,249599996.0
2007-03-20 00:20:00,1.94424,1.94433,1.94376,1.94409,325700000.0
2007-03-20 00:25:00,1.944,1.94416,1.94377,1.94393,386199997.0
2007-03-20 00:30:00,1.94383,1.94415,1.94382,1.94415,162799999.0
2007-03-20 00:35:00,1.94417,1.94482,1.94394,1.94482,337699995.0
2007-03-20 00:40:00,1.9448,1.94543,1.94475,1.94531,260400003.0
2007-03-20 00:45:00,1.94527,1.9454,1.9447,1.94503,251199999.0
2007-03-20 00:50:00,1.94507,1.94509,1.94415,1.9449,219300001.0
2007-03-20 00:55:00,1.94477,1.94477,1.94431,1.9447,393000003.0
2007-03-20 01:00:00,1.94468,1.94502,1.94458,1.94496,213299999.0
2007-03-20 01:05:00,1.94507,1.94515,1.94485,1.94511,235600002.0
2007-03-20 01:10:00,1.94518,1.94535,1.945,1.9451,160399999.0
2007-03-20 01:15:00,1.94495,1.94516,1.94481,1.94516,234399998.0
2007-03-20 01:20:00,1.94516,1.94519,1.94494,1.94494,200800001.0
2007-03-20 01:25:00,1.94492,1.94523,1.94485,1.94496,204600001.0
2007-03-20 01:30:00,1.94523,1.94543,1.94501,1.94538,255100002.0
2007-03-20 01:35:00,1.9454,1.94636,1.94522,1.94617,188100000.0
2007-03-20 01:40:00,1.9462,1.94622,1.94567,1.9458,384100000.0
2007-03-20 01:45:00,1.94585,1.94597,1.94555,1.94555,301399999.0
2007-03-20 01:50:00,1.94572,1.94638,1.94568,1.94596,343600002.0
2007-03-20 01:55:00,1.94583,1.94591,1.94553,1.94588,327300003.0
2007-03-20 02:00:00,1.94594,1.94612,1.94564,1.94564,327900003.0
2007-03-20 02:05:00,1.94548,1.94567,1.9453,1.94535,204700001.0
2007-03-20 02:10:00,1.94542,1.94556,1.94526,1.9454,353000000.0
2007-03-20 02:15:00,1.94542,1.94552,1.94505,1.94545,230100003.0
2007-03-20 02:20:00,1.94505,1.94555,1.94505,1.9455,375199999.0
2007-03-20 02:25:00,1.94542,1.94555,1.9451,1.94535,241199999.0
2007-03-20 02:30:00,1.94524,1.94546,1.9444,1.94525,251500000.0
2007-03-20 02:35:00,1.94528,1.94528,1.94484,1.94511,300500000.0
2007-03-20 02:40:00,1.94505,1.94541,1.94471,1.94541,391049999.0
2007-03-20 02:45:00,1.94553,1.94603,1.94553,1.94575,341500000.0
2007-03-20 02:50:00,1.94574,1.94582,1.94529,1.94549,290000004.0
2007-03-20 02:55:00,1.94542,1.94588,1.94514,1.94588,254399999.0
2007-03-20 03:00:00,1.9462,1.9465,1.94619,1.9462,361900000.0
2007-03-20 03:05:00,1.94605,1.94605,1.94468,1.94471,346900002.0
2007-03-20 03:10:00,1.9448,1.9454,1.94478,1.94531,358399996.0
2007-03-20 03:15:00,1.94541,1.94565,1.94509,1.94522,258699998.0
2007-03-20 03:20:00,1.94515,1.94515,1.94455,1.94502,224299999.0
2007-03-20 03:25:00,1.94486,1.94486,1.94454,1.94466,243899999.0
2007-03-20 03:30:00,1.94485,1.94504,1.94468,1.94504,202200001.0
2007-03-20 03:35:00,1.9452,1.9452,1.94442,1.94448,235899999.0
2007-03-20 03:40:00,1.94448,1.94475,1.94448,1.94475,351400000.0
2007-03-20 03:45:00,1.94478,1.94506,1.94469,1.94473,236300002.0
2007-03-20 03:50:00,1.94465,1.94478,1.94448,1.94467,274800000.0
2007-03-20 03:55:00,1.94474,1.9449,1.94455,1.94466,176600000.0
2007-03-20 04:00:00,1.94461,1.94467,1.94406,1.94406,257499999.0
2007-03-20 04:05:00,1.944,1.94493,1.94398,1.94484,255000002.0
2007-03-20 04:10:00,1.94476,1.9452,1.94476,1.9449,342300002.0
2007-03-20 04:15:00,1.94504,1.94515,1.94472,1.94472,218100002.0
2007-03-20 04:20:00,1.94467,1.9448,1.94366,1.94381,367499998.0
2007-03-20 04:25:00,1.94377,1.94415,1.94356,1.94406,375599999.0
2007-03-20 04:30:00,1.94402,1.94427,1.94391,1.94425,283699998.0
2007-03-20 04:35:00,1.94417,1.94445,1.94391,1.94442,224900000.0
2007-03-20 04:40:00,1.94434,1.94451,1.94408,1.94408,243199999.0
2007-03-20 04:45:00,1.94414,1.94414,1.94335,1.94387,242200001.0
2007-03-20 04:50:00,1.94394,1.94447,1.9439,1.9442,258150002.0
2007-03-20 04:55:00,1.94435,1.94465,1.94414,1.94463,169970001.0
2007-03-20 05:00:00,1.94461,1.94461,1.94391,1.9443,249100000.0
2007-03-20 05:05:00,1.94437,1.94466,1.94433,1.94456,239600001.0
2007-03-20 05:10:00,1.94461,1.9448,1.94434,1.9445,410700001.0
2007-03-20 05:15:00,1.94458,1.94492,1.94458,1.94474,340700002.0
2007-03-20 05:20:00,1.94469,1.94549,1.94469,1.94521,307800001.0
2007-03-20 05:25:00,1.9452,1.94525,1.94471,1.94474,249950001.0
2007-03-20 05:30:00,1.9447,1.94484,1.94429,1.94481,264500000.0
2007-03-20 05:35:00,1.9447,1.94475,1.9445,1.9445,140300000.0
2007-03-20 05:40:00,1.94443,1.94486,1.94424,1.94472,274799997.0
2007-03-20 05:45:00,1.94473,1.94475,1.94463,1.94463,219800004.0
2007-03-20 05:50:00,1.94458,1.94472,1.94436,1.94453,226199999.0
2007-03-20 05:55:00,1.94452,1.94472,1.9444,1.94462,291899997.0
2007-03-20 06:00:00,1.94459,1.94459,1.94402,1.94436,211499998.0
2007-03-20 06:05:00,1.94407,1.9443,1.94402,1.94429,273599996.0
2007-03-20 06:10:00,1.94428,1.94467,1.94428,1.94463,267600001.0
2007-03-20 06:15:00,1.9447,1.94493,1.9446,1.94478,224900001.0
2007-03-20 06:20:00,1.94477,1.94488,1.94436,1.94445,346100001.0
2007-03-20 06:25:00,1.94471,1.94488,1.94457,1.94488,210100000.0
2007-03-20 06:30:00,1.9448,1.94499,1.94453,1.94499,205000001.0
2007-03-20 06:35:00,1.94492,1.94494,1.94454,1.94459,263000002.0
2007-03-20 06:40:00,1.94457,1.94463,1.94423,1.94424,246999999.0
2007-03-20 06:45:00,1.94419,1.94474,1.94412,1.94466,241000001.0
2007-03-20 06:50:00,1.94467,1.94488,1.9445,1.94451,270299999.0
2007-03-20 06:55:00,1.9445,1.94465,1.94429,1.94429,183900000.0
2007-03-20 07:00:00,1.94449,1.94462,1.9444,1.94457,248169999.0
2007-03-20 07:05:00,1.94457,1.94488,1.94448,1.94478,274900002.0
2007-03-20 07:10:00,1.94476,1.94582,1.94472,1.94536,238299999.0
2007-03-20 07:15:00,1.94555,1.9457,1.94532,1.94545,365699995.0
2007-03-20 07:20:00,1.94548,1.94558,1.94529,1.94531,246900001.0
2007-03-20 07:25:00,1.94526,1.94566,1.94489,1.94558,407100003.0
2007-03-20 07:30:00,1.94559,1.94584,1.94556,1.94584,217699999.0
2007-03-20 07:35:00,1.94596,1.946,1.94542,1.94566,279050002.0
2007-03-20 07:40:00,1.94562,1.94615,1.94532,1.94609,244399999.0
2007-03-20 07:45:00,1.94608,1.9462,1.94553,1.94573,298700002.0
2007-03-20 07:50:00,1.94573,1.94573,1.94532,1.94554,232499997.0
2007-03-20 07:55:00,1.94557,1.946,1.94553,1.94564,244299999.0
2007-03-20 08:00:00,1.94554,1.9457,1.94523,1.94529,299600000.0
2007-03-20 08:05:00,1.94521,1.94521,1.94495,1.94505,245600000.0
2007-03-20 08:10:00,1.94499,1.94525,1.94492,1.94514,415599999.0
2007-03-20 08:15:00,1.94519,1.94581,1.94513,1.94557,344999999.0
2007-03-20 08:20:00,1.9456,1.9459,1.9456,1.94574,289499998.0
2007-03-20 08:25:00,1.94566,1.9458,1.94555,1.94569,345349998.0
2007-03-20 08:30:00,1.94568,1.94584,1.9456,1.94579,274199996.0
2007-03-20 08:35:00,1.94587,1.94595,1.94574,1.94582,385400001.0
2007-03-20 08:40:00,1.94578,1.94604,1.94577,1.94587,307199997.0
2007-03-20 08:45:00,1.94596,1.94602,1.94574,1.94577,200100000.0
2007-03-20 08:50:00,1.94569,1.94581,1.94538,1.94581,253700001.0
2007-03-20 08:55:00,1.94597,1.94605,1.94542,1.94551,261700002.0
2007-03-20 09:00:00,1.94546,1.94546,1.9451,1.9452,349800001.0
2007-03-20 09:05:00,1.94523,1.94536,1.94512,1.94525,469899995.0
2007-03-20 09:10:00,1.94542,1.94575,1.94524,1.94548,261799996.0
2007-03-20 09:15:00,1.94544,1.94585,1.94544,1.94585,138300000.0
2007-03-20 09:20:00,1.94584,1.94657,1.94577,1.94657,279800001.0
2007-03-20 09:25:00,1.94649,1.94659,1.94589,1.94658,403499998.0
2007-03-20 09:30:00,1.94653,1.94869,1.94652,1.94839,290100000.0
2007-03-20 09:35:00,1.94832,1.94887,1.94771,1.94872,433299995.0
2007-03-20 09:40:00,1.94857,1.94874,1.94786,1.94854,318600000.0
2007-03-20 09:45:00,1.94849,1.94864,1.94802,1.94808,326799997.0
2007-03-20 09:50:00,1.94815,1.94883,1.94809,1.9484,483399999.0
2007-03-20 09:55:00,1.9484,1.94864,1.94825,1.94828,302399998.0
2007-03-20 10:00:00,1.94796,1.94796,1.94691,1.94693,214099999.0
2007-03-20 10:05:00,1.94682,1.94751,1.94676,1.94743,253699999.0
2007-03-20 10:10:00,1.94748,1.94867,1.94734,1.9483,434499998.0
2007-03-20 10:15:00,1.94823,1.94927,1.94807,1.94927,380500000.0
2007-03-20 10:20:00,1.94935,1.94944,1.94819,1.94853,203900001.0
2007-03-20 10:25:00,1.94838,1.94861,1.94821,1.94821,276250001.0
2007-03-20 10:30:00,1.94813,1.94845,1.94787,1.94837,312800002.0
2007-03-20 10:35:00,1.94835,1.94835,1.94685,1.94708,287699996.0
2007-03-20 10:40:00,1.94725,1.9475,1.94721,1.94746,289750000.0
2007-03-20 10:45:00,1.94746,1.94746,1.94706,1.9472,176099999.0
2007-03-20 10:50:00,1.94722,1.94781,1.94722,1.94769,311100000.0
2007-03-20 10:55:00,1.94773,1.94773,1.94744,1.94757,313800000.0
2007-03-20 11:00:00,1.94749,1.9476,1.94719,1.94737,265599999.0
2007-03-20 11:05:00,1.94725,1.94735,1.94652,1.9467,432400002.0
2007-03-20 11:10:00,1.94672,1.94695,1.94668,1.94687,296099997.0
2007-03-20 11:15:00,1.94687,1.94687,1.94513,1.94527,412099996.0
2007-03-20 11:20:00,1.94521,1.94522,1.94332,1.94373,359299997.0
2007-03-20 11:25:00,1.94349,1.9449,1.94319,1.94481,328800000.0
2007-03-20 11:30:00,1.94545,1.95185,1.94545,1.95185,545699998.0
2007-03-20 11:35:00,1.95192,1.95207,1.94958,1.94959,251600000.0
2007-03-20 11:40:00,1.94964,1.95155,1.94964,1.95151,324700002.0
2007-03-20 11:45:00,1.95152,1.95182,1.9512,1.95173,495700001.0
2007-03-20 11:50:00,1.95182,1.9536,1.95182,1.9536,278949999.0
2007-03-20 11:55:00,1.95408,1.95504,1.95395,1.95439,314799999.0
2007-03-20 12:00:00,1.95455,1.95558,1.95423,1.95492,310399999.0
2007-03-20 12:05:00,1.95528,1.95614,1.95513,1.95523,295200001.0
2007-03-20 12:10:00,1.9553,1.9553,1.95397,1.95397,231799998.0
2007-03-20 12:15:00,1.95394,1.95473,1.95374,1.95465,324500003.0
2007-03-20 12:20:00,1.95472,1.95472,1.95412,1.95438,257999998.0
2007-03-20 12:25:00,1.95435,1.95477,1.95427,1.95432,297600001.0
2007-03-20 12:30:00,1.95426,1.95454,1.95402,1.95413,480299997.0
2007-03-20 12:35:00,1.95418,1.95551,1.95409,1.95551,297100002.0
2007-03-20 12:40:00,1.95562,1.9557,1.95513,1.95547,443299995.0
2007-03-20 12:45:00,1.95552,1.95558,1.95492,1.95558,316200002.0
2007-03-20 12:50:00,1.95565,1.95568,1.95501,1.95531,410999998.0
2007-03-20 12:55:00,1.95507,1.9553,1.95484,1.95518,323099998.0
2007-03-20 13:00:00,1.9552,1.95558,1.95506,1.95553,275500000.0
2007-03-20 13:05:00,1.95536,1.95642,1.95528,1.95583,395700001.0
2007-03-20 13:10:00,1.9559,1.95612,1.95567,1.95604,359769998.0
2007-03-20 13:15:00,1.95604,1.95656,1.95601,1.95625,378799999.0
2007-03-20 13:20:00,1.95614,1.95691,1.95597,1.95682,315199999.0
2007-03-20 13:25:00,1.95694,1.95758,1.95682,1.95722,438899998.0
2007-03-20 13:30:00,1.95727,1.95757,1.95691,1.95732,391599998.0
2007-03-20 13:35:00,1.95722,1.95741,1.95676,1.95723,537900001.0
2007-03-20 13:40:00,1.95731,1.95761,1.957,1.95726,423700001.0
2007-03-20 13:45:00,1.95715,1.95762,1.95705,1.95753,327099996.0
2007-03-20 13:50:00,1.95757,1.95761,1.95703,1.95725,269399999.0
2007-03-20 13:55:00,1.95726,1.95728,1.95675,1.95675,280699999.0
2007-03-20 14:00:00,1.95663,1.95668,1.956,1.95649,276999999.0
2007-03-20 14:05:00,1.95645,1.95695,1.95638,1.95687,363200003.0
2007-03-20 14:10:00,1.957,1.95738,1.95644,1.95734,345700004.0
2007-03-20 14:15:00,1.95718,1.95831,1.9571,1.95803,248499999.0
2007-03-20 14:20:00,1.95795,1.95828,1.95788,1.95793,330700000.0
2007-03-20 14:25:00,1.95794,1.95854,1.95794,1.95808,334499998.0
2007-03-20 14:30:00,1.95792,1.95867,1.95755,1.95845,258600000.0
2007-03-20 14:35:00,1.95852,1.95854,1.95817,1.95824,307899997.0
2007-03-20 14:40:00,1.95831,1.9585,1.95826,1.9585,336300001.0
2007-03-20 14:45:00,1.95848,1.95947,1.95846,1.959,279700000.0
2007-03-20 14:50:00,1.95906,1.95918,1.95879,1.95898,350100000.0
2007-03-20 14:55:00,1.95902,1.95914,1.95875,1.95912,331899999.0
2007-03-20 15:00:00,1.95924,1.9603,1.95919,1.96008,169300000.0
2007-03-20 15:05:00,1.95995,1.96006,1.95867,1.95914,368199999.0
2007-03-20 15:10:00,1.9592,1.95922,1.95782,1.9579,252999999.0
2007-03-20 15:15:00,1.9578,1.9586,1.95768,1.9586,371899998.0
2007-03-20 15:20:00,1.95872,1.95883,1.95678,1.95678,297400003.0
2007-03-20 15:25:00,1.95678,1.95678,1.95555,1.95669,426449997.0
2007-03-20 15:30:00,1.95685,1.95728,1.95673,1.95673,308600000.0
2007-03-20 15:35:00,1.95687,1.95718,1.95676,1.95711,289000000.0
2007-03-20 15:40:00,1.95707,1.95777,1.95703,1.95752,353199995.0
2007-03-20 15:45:00,1.95755,1.95845,1.95755,1.95837,350599999.0
2007-03-20 15:50:00,1.95845,1.95897,1.95829,1.9589,397300003.0
2007-03-20 15:55:00,1.9588,1.9588,1.95712,1.95729,322300002.0
2007-03-20 16:00:00,1.95747,1.95749,1.95647,1.95691,366599999.0
2007-03-20 16:05:00,1.95702,1.95733,1.95697,1.95733,272399998.0
2007-03-20 16:10:00,1.95733,1.9577,1.95729,1.95766,318200002.0
2007-03-20 16:15:00,1.95757,1.95778,1.95749,1.95749,300500001.0
2007-03-20 16:20:00,1.95745,1.95754,1.9573,1.95738,298500000.0
2007-03-20 16:25:00,1.95734,1.9575,1.95722,1.95742,287000001.0
2007-03-20 16:30:00,1.95736,1.95765,1.9573,1.95765,425500000.0
2007-03-20 16:35:00,1.95753,1.95753,1.9568,1.9568,359699997.0
2007-03-20 16:40:00,1.95668,1.95694,1.95616,1.95641,421299995.0
2007-03-20 16:45:00,1.95645,1.95706,1.95629,1.95695,360400000.0
2007-03-20 16:50:00,1.95698,1.95711,1.95682,1.95711,355400001.0
2007-03-20 16:55:00,1.95708,1.95716,1.95694,1.95716,300200001.0
2007-03-20 17:00:00,1.95715,1.95729,1.95694,1.95705,409199997.0
2007-03-20 17:05:00,1.957,1.95755,1.957,1.95753,278100000.0
2007-03-20 17:10:00,1.95746,1.95748,1.95677,1.95734,323300000.0
2007-03-20 17:15:00,1.9573,1.95763,1.95727,1.95738,259200003.0
2007-03-20 17:20:00,1.95733,1.95781,1.95718,1.9577,258599999.0
2007-03-20 17:25:00,1.95774,1.9578,1.95757,1.9576,239099997.0
2007-03-20 17:30:00,1.95747,1.95805,1.95744,1.95794,271650000.0
2007-03-20 17:35:00,1.95788,1.95824,1.95778,1.958,219599999.0
2007-03-20 17:40:00,1.95799,1.95799,1.95763,1.95795,306199998.0
2007-03-20 17:45:00,1.95787,1.9582,1.95769,1.9582,190499998.0
2007-03-20 17:50:00,1.95806,1.95861,1.95804,1.95861,205699998.0
2007-03-20 17:55:00,1.95872,1.95876,1.95768,1.95781,376199999.0
2007-03-20 18:00:00,1.95773,1.95807,1.95755,1.95788,4262699993.0
2007-03-20 18:05:00,1.95787,1.95821,1.95772,1.95803,5295249993.0
2007-03-20 18:10:00,1.95808,1.9583,1.95779,1.95828,3442550001.0
2007-03-20 18:15:00,1.95837,1.95877,1.95837,1.95866,3242819999.0
2007-03-20 18:20:00,1.9587,1.95895,1.95861,1.9587,3535100003.0
2007-03-20 18:25:00,1.95866,1.95956,1.95866,1.95922,3261050007.0
2007-03-20 18:30:00,1.95918,1.95973,1.9589,1.95963,2968549998.0
2007-03-20 18:35:00,1.95965,1.96041,1.95964,1.9601,972699990.0
2007-03-20 18:40:00,1.96005,1.96034,1.95982,1.9601,1286699999.0
2007-03-20 18:45:00,1.96005,1.96015,1.95967,1.95967,1133749997.0
2007-03-20 18:50:00,1.95985,1.9605,1.95975,1.9599,1856146993.0
2007-03-20 18:55:00,1.95988,1.95998,1.95958,1.95998,2259299998.0
2007-03-20 19:00:00,1.95995,1.96115,1.95988,1.9611,1502500000.0
2007-03-20 19:05:00,1.96131,1.96169,1.96113,1.96142,2009750009.0
2007-03-20 19:10:00,1.96143,1.96171,1.96126,1.96164,1435000007.0
2007-03-20 19:15:00,1.96161,1.96161,1.96097,1.96117,1318850005.0
2007-03-20 19:20:00,1.96115,1.96115,1.96039,1.96047,1446149994.0
2007-03-20 19:25:00,1.96043,1.96064,1.96017,1.96047,1695249996.0
2007-03-20 19:30:00,1.96048,1.96077,1.96037,1.9607,1514250004.0
2007-03-20 19:35:00,1.96072,1.96123,1.96069,1.96123,1306849997.0
2007-03-20 19:40:00,1.96123,1.96159,1.96122,1.96147,1531800002.0
2007-03-20 19:45:00,1.96143,1.96166,1.96128,1.96143,993699995.0
2007-03-20 19:50:00,1.96144,1.96164,1.96131,1.96148,1026400005.0
2007-03-20 19:55:00,1.96151,1.96221,1.96149,1.96221,1403700002.0
2007-03-20 20:00:00,1.9622,1.96224,1.96162,1.96184,860099995.0
2007-03-20 20:05:00,1.96186,1.96216,1.96186,1.96209,973900000.0
2007-03-20 20:10:00,1.96208,1.96212,1.96131,1.96138,1028399999.0
2007-03-20 20:15:00,1.96142,1.9616,1.96126,1.96136,941500003.0
2007-03-20 20:20:00,1.96129,1.96155,1.96124,1.96148,965500002.0
2007-03-20 20:25:00,1.96145,1.96145,1.96097,1.96103,1696500006.0
2007-03-20 20:30:00,1.96105,1.96142,1.96097,1.96131,2409499998.0
2007-03-20 20:35:00,1.96128,1.96145,1.96117,1.96122,918900003.0
2007-03-20 20:40:00,1.96126,1.96145,1.96091,1.96106,1102650002.0
2007-03-20 20:45:00,1.96104,1.96123,1.96079,1.96117,866300001.0
2007-03-20 20:50:00,1.96107,1.96118,1.96065,1.96067,2048400001.0
2007-03-20 20:55:00,1.96068,1.9607,1.9603,1.9607,2384499993.0
2007-03-20 21:00:00,1.96077,1.96082,1.96041,1.96052,1363300001.0
2007-03-20 21:05:00,1.96052,1.96072,1.96047,1.96049,613700002.0
2007-03-20 21:10:00,1.96052,1.9609,1.96048,1.96072,840350004.0
2007-03-20 21:15:00,1.96079,1.96102,1.96076,1.96085,807900001.0
2007-03-20 21:20:00,1.96084,1.96098,1.96062,1.96087,949299998.0
2007-03-20 21:25:00,1.9609,1.96112,1.96077,1.96107,556899999.0
2007-03-20 21:30:00,1.96108,1.96125,1.961,1.96105,697500003.0
2007-03-20 21:35:00,1.96117,1.96187,1.96117,1.96175,536800000.0
2007-03-20 21:40:00,1.96171,1.9618,1.96154,1.96174,580299995.0
2007-03-20 21:45:00,1.96172,1.96177,1.96155,1.96162,702999992.0
2007-03-20 21:50:00,1.9615,1.96157,1.96131,1.96143,412399998.0
2007-03-20 21:55:00,1.96146,1.96153,1.96129,1.96135,804800004.0
2007-03-20 22:00:00,1.9614,1.96145,1.96135,1.9614,968899999.0
2007-03-20 22:05:00,1.96139,1.96157,1.96131,1.96134,233700000.0
2007-03-20 22:10:00,1.96133,1.96139,1.9612,1.96129,367799999.0
2007-03-20 22:15:00,1.96135,1.96165,1.96118,1.96149,823800001.0
2007-03-20 22:20:00,1.96149,1.96165,1.96143,1.96162,496750001.0
2007-03-20 22:25:00,1.9617,1.96206,1.96167,1.96194,529499998.0
2007-03-20 22:30:00,1.96199,1.96211,1.96177,1.9618,732599999.0
2007-03-20 22:35:00,1.9618,1.96191,1.96165,1.96165,257400002.0
2007-03-20 22:40:00,1.96165,1.96165,1.96069,1.96076,477300003.0
2007-03-20 22:45:00,1.96076,1.96125,1.96062,1.96112,353500000.0
2007-03-20 22:50:00,1.96113,1.9613,1.96099,1.96125,278200000.0
2007-03-20 22:55:00,1.96125,1.96134,1.96119,1.96125,392600000.0
2007-03-20 23:00:00,1.96115,1.96182,1.96086,1.96182,196100002.0
2007-03-20 23:05:00,1.9618,1.9618,1.96117,1.9616,202000001.0
2007-03-20 23:10:00,1.96156,1.96177,1.96145,1.96174,292899998.0
2007-03-20 23:15:00,1.96167,1.96171,1.96121,1.96121,337000003.0
2007-03-20 23:20:00,1.96124,1.96148,1.96097,1.96104,298600000.0
2007-03-20 23:25:00,1.96098,1.96134,1.96086,1.96118,287600000.0
2007-03-20 23:30:00,1.96119,1.96125,1.96092,1.96117,230700000.0
2007-03-20 23:35:00,1.9612,1.9612,1.96082,1.96107,234100001.0
2007-03-20 23:40:00,1.9611,1.96132,1.9611,1.96122,194999997.0
2007-03-20 23:45:00,1.96114,1.9617,1.96097,1.96147,169300001.0
2007-03-20 23:50:00,1.96152,1.9616,1.96132,1.9614,164499999.0
2007-03-20 23:55:00,1.96158,1.96164,1.9614,1.96163,198500003.0
2007-03-21 00:00:00,1.96162,1.96166,1.96127,1.96128,132400000.0
2007-03-21 00:05:00,1.9614,1.96153,1.96117,1.96136,167069999.0
2007-03-21 00:10:00,1.96133,1.96146,1.961,1.96122,232800000.0
2007-03-21 00:15:00,1.96122,1.96137,1.96085,1.9609,226300000.0
2007-03-21 00:20:00,1.96088,1.96114,1.96055,1.96097,201700000.0
2007-03-21 00:25:00,1.96094,1.96123,1.96076,1.96119,378200001.0
2007-03-21 00:30:00,1.96111,1.96111,1.96086,1.96096,41000000.0
2007-03-21 00:35:00,1.96092,1.96103,1.96072,1.96092,160400000.0
2007-03-21 00:40:00,1.96095,1.96095,1.96065,1.96087,201299998.0
2007-03-21 00:45:00,1.9609,1.96131,1.9609,1.96131,204000002.0
2007-03-21 00:50:00,1.96133,1.96142,1.96104,1.96115,235600001.0
2007-03-21 00:55:00,1.96112,1.96119,1.96102,1.9611,304500001.0
2007-03-21 01:00:00,1.96108,1.96111,1.96095,1.96098,283099997.0
2007-03-21 01:05:00,1.96105,1.96105,1.96073,1.96096,417899997.0
2007-03-21 01:10:00,1.96095,1.96122,1.96087,1.96118,249400002.0
2007-03-21 01:15:00,1.9611,1.96131,1.9609,1.96096,256499997.0
2007-03-21 01:20:00,1.96092,1.96101,1.96072,1.96092,201800000.0
2007-03-21 01:25:00,1.96094,1.961,1.9605,1.96067,318199998.0
2007-03-21 01:30:00,1.96073,1.96085,1.96062,1.96082,279900001.0
2007-03-21 01:35:00,1.96073,1.96078,1.96055,1.96078,272900003.0
2007-03-21 01:40:00,1.96071,1.96123,1.96057,1.96122,350599997.0
2007-03-21 01:45:00,1.96123,1.96123,1.96098,1.9611,181400000.0
2007-03-21 01:50:00,1.96117,1.96137,1.96103,1.96137,295100001.0
2007-03-21 01:55:00,1.9614,1.96149,1.96112,1.96115,259400001.0
2007-03-21 02:00:00,1.96108,1.96119,1.96097,1.96101,297349997.0
2007-03-21 02:05:00,1.96095,1.96153,1.96095,1.96145,84600001.0
2007-03-21 02:10:00,1.96155,1.96174,1.96136,1.96174,295500002.0
2007-03-21 02:15:00,1.96189,1.96196,1.96166,1.96183,379399999.0
2007-03-21 02:20:00,1.96192,1.96206,1.96178,1.96182,304599999.0
2007-03-21 02:25:00,1.96183,1.96183,1.96143,1.96158,378699999.0
2007-03-21 02:30:00,1.96149,1.96153,1.96117,1.96117,185300000.0
2007-03-21 02:35:00,1.96125,1.96142,1.96123,1.96137,370200000.0
2007-03-21 02:40:00,1.96128,1.9613,1.96088,1.96104,271899999.0
2007-03-21 02:45:00,1.96093,1.9613,1.96093,1.96122,319799998.0
2007-03-21 02:50:00,1.96128,1.96138,1.96115,1.96126,212900000.0
2007-03-21 02:55:00,1.9612,1.9615,1.96115,1.96125,170099999.0
2007-03-21 03:00:00,1.96102,1.96142,1.96102,1.96141,297900002.0
2007-03-21 03:05:00,1.96137,1.9615,1.96115,1.96125,230900000.0
2007-03-21 03:10:00,1.96123,1.96123,1.96092,1.96106,335600000.0
2007-03-21 03:15:00,1.96121,1.9613,1.96095,1.9612,218599999.0
2007-03-21 03:20:00,1.96132,1.9614,1.96111,1.96124,164900000.0
2007-03-21 03:25:00,1.96143,1.96187,1.96121,1.96181,269000000.0
2007-03-21 03:30:00,1.96177,1.96177,1.96129,1.96129,149999999.0
2007-03-21 03:35:00,1.9614,1.96147,1.96114,1.9614,216099999.0
2007-03-21 03:40:00,1.96143,1.96143,1.96115,1.96141,194999999.0
2007-03-21 03:45:00,1.96147,1.96157,1.96129,1.96138,298499996.0
2007-03-21 03:50:00,1.96128,1.96154,1.96114,1.96147,271399998.0
2007-03-21 03:55:00,1.9615,1.96155,1.96105,1.96133,256999998.0
2007-03-21 04:00:00,1.96106,1.96131,1.96095,1.96122,343100001.0
2007-03-21 04:05:00,1.96123,1.96133,1.96092,1.9611,452900007.0
2007-03-21 04:10:00,1.96118,1.96149,1.96113,1.9613,303699999.0
2007-03-21 04:15:00,1.9614,1.96158,1.96138,1.96152,191299999.0
2007-03-21 04:20:00,1.96147,1.96172,1.96146,1.96169,286500002.0
2007-03-21 04:25:00,1.9617,1.96185,1.96149,1.96177,384599999.0
2007-03-21 04:30:00,1.96172,1.96172,1.96148,1.96154,193599998.0
2007-03-21 04:35:00,1.96156,1.96179,1.96142,1.96153,203600000.0
2007-03-21 04:40:00,1.96181,1.96181,1.96135,1.96135,228600000.0
2007-03-21 04:45:00,1.9614,1.96158,1.96125,1.9613,188300000.0
2007-03-21 04:50:00,1.96127,1.96139,1.96111,1.96135,244900000.0
2007-03-21 04:55:00,1.96123,1.96148,1.96122,1.96143,252900002.0
2007-03-21 05:00:00,1.96145,1.96145,1.96105,1.96129,343699999.0
2007-03-21 05:05:00,1.96128,1.96142,1.96108,1.96132,255899998.0
2007-03-21 05:10:00,1.96135,1.96139,1.96106,1.96133,187300000.0
2007-03-21 05:15:00,1.96132,1.96148,1.96095,1.96135,292600002.0
2007-03-21 05:20:00,1.96128,1.96143,1.96127,1.96139,206599999.0
2007-03-21 05:25:00,1.9614,1.96162,1.96116,1.9616,241099998.0
2007-03-21 05:30:00,1.96157,1.96158,1.96119,1.96153,194899999.0
2007-03-21 05:35:00,1.96155,1.9616,1.96135,1.96137,147900002.0
2007-03-21 05:40:00,1.96145,1.96153,1.96114,1.96138,330599996.0
2007-03-21 05:45:00,1.96143,1.9615,1.96123,1.9613,226100001.0
2007-03-21 05:50:00,1.96144,1.96165,1.96116,1.96156,216899999.0
2007-03-21 05:55:00,1.9615,1.96155,1.96119,1.96139,251800002.0
2007-03-21 06:00:00,1.96137,1.96145,1.96106,1.96145,254499999.0
2007-03-21 06:05:00,1.9614,1.96152,1.96135,1.9614,266100001.0
2007-03-21 06:10:00,1.9614,1.96155,1.96126,1.96147,219950002.0
2007-03-21 06:15:00,1.96147,1.96157,1.9613,1.96136,297200002.0
2007-03-21 06:20:00,1.96136,1.9615,1.96118,1.96149,308700000.0
2007-03-21 06:25:00,1.96128,1.96148,1.96111,1.96142,254499999.0
2007-03-21 06:30:00,1.9614,1.96165,1.96139,1.96154,217900001.0
2007-03-21 06:35:00,1.96131,1.96161,1.96131,1.96161,212199999.0
2007-03-21 06:40:00,1.96162,1.96162,1.96129,1.96132,206700000.0
2007-03-21 06:45:00,1.96133,1.96145,1.96125,1.96128,214500000.0
2007-03-21 06:50:00,1.96126,1.9614,1.96109,1.96135,235300001.0
2007-03-21 06:55:00,1.96136,1.9614,1.9611,1.9611,183199999.0
2007-03-21 07:00:00,1.96125,1.96137,1.96118,1.9613,238100002.0
2007-03-21 07:05:00,1.9613,1.96145,1.96122,1.96134,240200000.0
2007-03-21 07:10:00,1.96135,1.9614,1.96111,1.96133,248399999.0
2007-03-21 07:15:00,1.9614,1.96186,1.96127,1.96177,256800003.0
2007-03-21 07:20:00,1.96175,1.96203,1.96175,1.96194,279700000.0
2007-03-21 07:25:00,1.96195,1.96213,1.96187,1.96205,271049998.0
2007-03-21 07:30:00,1.9621,1.96211,1.96193,1.96201,276199999.0
2007-03-21 07:35:00,1.96205,1.96224,1.96195,1.9621,330499997.0
2007-03-21 07:40:00,1.96205,1.96213,1.96132,1.9614,235599998.0
2007-03-21 07:45:00,1.96135,1.9615,1.96125,1.96143,257799998.0
2007-03-21 07:50:00,1.9614,1.96145,1.96137,1.9614,66200000.0
2007-03-21 07:55:00,1.9614,1.96145,1.96116,1.96135,146600001.0
2007-03-21 08:00:00,1.96134,1.96165,1.96134,1.96158,269900001.0
2007-03-21 08:05:00,1.96152,1.96172,1.96134,1.96172,271099999.0
2007-03-21 08:10:00,1.9617,1.96175,1.96151,1.9617,348050003.0
2007-03-21 08:15:00,1.96175,1.96175,1.96148,1.96149,275900000.0
2007-03-21 08:20:00,1.96144,1.96165,1.96134,1.96157,267299998.0
2007-03-21 08:25:00,1.96149,1.96156,1.96122,1.96136,376399998.0
2007-03-21 08:30:00,1.96139,1.9614,1.9611,1.96119,280200000.0
2007-03-21 08:35:00,1.9612,1.96196,1.961,1.96196,283899998.0
2007-03-21 08:40:00,1.96218,1.9626,1.96201,1.96209,353699999.0
2007-03-21 08:45:00,1.96224,1.96224,1.96184,1.96212,396900001.0
2007-03-21 08:50:00,1.9621,1.96251,1.96208,1.96251,304500000.0
2007-03-21 08:55:00,1.96259,1.96297,1.96253,1.96295,262999997.0
2007-03-21 09:00:00,1.96298,1.96371,1.9624,1.96271,299600001.0
2007-03-21 09:05:00,1.96291,1.96308,1.96251,1.96263,165500000.0
2007-03-21 09:10:00,1.96275,1.9629,1.96221,1.96254,404769997.0
2007-03-21 09:15:00,1.96246,1.9626,1.9623,1.96251,320900004.0
2007-03-21 09:20:00,1.96249,1.96286,1.96241,1.96264,401800006.0
2007-03-21 09:25:00,1.96263,1.96323,1.96263,1.96298,249400001.0
2007-03-21 09:30:00,1.96303,1.96361,1.96278,1.96361,285399996.0
2007-03-21 09:35:00,1.96368,1.96387,1.96328,1.96349,287500002.0
2007-03-21 09:40:00,1.96351,1.96355,1.96294,1.96318,266499999.0
2007-03-21 09:45:00,1.9632,1.96427,1.9632,1.96403,388299997.0
2007-03-21 09:50:00,1.96394,1.96491,1.96388,1.96445,288800003.0
2007-03-21 09:55:00,1.96433,1.9644,1.9637,1.96414,413900002.0
2007-03-21 10:00:00,1.96411,1.96421,1.96329,1.96417,265800002.0
2007-03-21 10:05:00,1.96405,1.96464,1.9637,1.96399,265599997.0
2007-03-21 10:10:00,1.96402,1.96406,1.96263,1.96301,238300000.0
2007-03-21 10:15:00,1.96298,1.96298,1.96181,1.96218,278799997.0
2007-03-21 10:20:00,1.96221,1.96253,1.96201,1.96235,379400000.0
2007-03-21 10:25:00,1.96237,1.96291,1.96219,1.96241,278400000.0
2007-03-21 10:30:00,1.96246,1.96289,1.96237,1.96269,314500000.0
2007-03-21 10:35:00,1.96267,1.96311,1.9626,1.96275,329299998.0
2007-03-21 10:40:00,1.96283,1.9629,1.96212,1.96213,325846995.0
2007-03-21 10:45:00,1.96215,1.96263,1.9621,1.96263,262600000.0
2007-03-21 10:50:00,1.96263,1.96263,1.9619,1.96195,436400001.0
2007-03-21 10:55:00,1.96195,1.96225,1.96181,1.96212,432700000.0
2007-03-21 11:00:00,1.96208,1.96234,1.96189,1.96229,294200002.0
2007-03-21 11:05:00,1.96235,1.96237,1.96203,1.96218,331246996.0
2007-03-21 11:10:00,1.96217,1.96217,1.96193,1.96193,291599997.0
2007-03-21 11:15:00,1.96187,1.96227,1.9618,1.96202,325500003.0
2007-03-21 11:20:00,1.96197,1.96198,1.96135,1.96183,264200002.0
2007-03-21 11:25:00,1.96174,1.96216,1.96159,1.96197,347399996.0
2007-03-21 11:30:00,1.96129,1.96129,1.95651,1.95779,330100004.0
2007-03-21 11:35:00,1.95756,1.95756,1.95557,1.95638,415500002.0
2007-03-21 11:40:00,1.95654,1.9573,1.95654,1.9573,329899999.0
2007-03-21 11:45:00,1.95745,1.95764,1.95701,1.95716,316400001.0
2007-03-21 11:50:00,1.95723,1.95839,1.95719,1.95817,365999998.0
2007-03-21 11:55:00,1.95816,1.95947,1.95808,1.95947,437900001.0
2007-03-21 12:00:00,1.95961,1.96007,1.95954,1.95981,338999999.0
2007-03-21 12:05:00,1.95976,1.96127,1.95976,1.96067,243300000.0
2007-03-21 12:10:00,1.9606,1.96063,1.95952,1.95952,305099998.0
2007-03-21 12:15:00,1.9594,1.96041,1.9594,1.96033,244400000.0
2007-03-21 12:20:00,1.96045,1.96072,1.9604,1.96048,307600001.0
2007-03-21 12:25:00,1.96036,1.96102,1.96013,1.9606,346999999.0
2007-03-21 12:30:00,1.96046,1.96103,1.96046,1.96074,364799999.0
2007-03-21 12:35:00,1.96079,1.9622,1.96079,1.96203,211800001.0
2007-03-21 12:40:00,1.96205,1.9622,1.96148,1.96156,316400000.0
2007-03-21 12:45:00,1.96154,1.96154,1.96109,1.96145,258700000.0
2007-03-21 12:50:00,1.9616,1.96181,1.96115,1.96118,409200000.0
2007-03-21 12:55:00,1.96107,1.9611,1.96067,1.96088,278799999.0
2007-03-21 13:00:00,1.96095,1.96105,1.96015,1.96033,372199999.0
2007-03-21 13:05:00,1.9603,1.96037,1.95927,1.95999,412499999.0
2007-03-21 13:10:00,1.96007,1.96021,1.95966,1.96021,309500001.0
2007-03-21 13:15:00,1.96022,1.96029,1.9595,1.95967,432400003.0
2007-03-21 13:20:00,1.95965,1.9597,1.95902,1.95902,243599999.0
2007-03-21 13:25:00,1.95881,1.95881,1.95836,1.9586,360699999.0
2007-03-21 13:30:00,1.95858,1.95931,1.95858,1.95913,288950002.0
2007-03-21 13:35:00,1.9591,1.95923,1.95898,1.95916,299700001.0
2007-03-21 13:40:00,1.95924,1.95924,1.95846,1.95849,447099999.0
2007-03-21 13:45:00,1.95826,1.95863,1.95808,1.95863,383500002.0
2007-03-21 13:50:00,1.95863,1.9587,1.95847,1.95863,343800001.0
2007-03-21 13:55:00,1.95859,1.9589,1.95859,1.95859,257600001.0
2007-03-21 14:00:00,1.95862,1.95874,1.9582,1.95833,213300000.0
2007-03-21 14:05:00,1.95827,1.95873,1.95814,1.95868,378100001.0
2007-03-21 14:10:00,1.95877,1.95878,1.95803,1.95821,220399999.0
2007-03-21 14:15:00,1.95815,1.95861,1.95794,1.95838,279100002.0
2007-03-21 14:20:00,1.95823,1.95873,1.95822,1.95862,380500001.0
2007-03-21 14:25:00,1.95865,1.95866,1.95836,1.95847,275399999.0
2007-03-21 14:30:00,1.95858,1.95884,1.95833,1.95846,225199999.0
2007-03-21 14:35:00,1.95838,1.95859,1.9583,1.95857,319199997.0
2007-03-21 14:40:00,1.9584,1.9584,1.95783,1.958,263900004.0
2007-03-21 14:45:00,1.95788,1.95798,1.9575,1.95765,357899998.0
2007-03-21 14:50:00,1.95758,1.958,1.95685,1.95782,333899999.0
2007-03-21 14:55:00,1.95778,1.95843,1.95776,1.95836,363800002.0
2007-03-21 15:00:00,1.95834,1.9585,1.95763,1.95769,344199998.0
2007-03-21 15:05:00,1.95763,1.95785,1.95755,1.95772,329300003.0
2007-03-21 15:10:00,1.95759,1.95762,1.95714,1.95762,363799997.0
2007-03-21 15:15:00,1.95748,1.95769,1.95729,1.95739,353199999.0
2007-03-21 15:20:00,1.95744,1.95764,1.95725,1.95763,324199997.0
2007-03-21 15:25:00,1.95751,1.95761,1.95733,1.9575,336700000.0
2007-03-21 15:30:00,1.95753,1.95853,1.9575,1.95853,249899998.0
2007-03-21 15:35:00,1.9587,1.9589,1.95823,1.95823,333099999.0
2007-03-21 15:40:00,1.95818,1.9583,1.95773,1.95773,316999998.0
2007-03-21 15:45:00,1.95773,1.95782,1.95755,1.95782,382300000.0
2007-03-21 15:50:00,1.95777,1.9579,1.95767,1.95779,353899998.0
2007-03-21 15:55:00,1.95784,1.95854,1.95784,1.95825,270700002.0
2007-03-21 16:00:00,1.95827,1.95857,1.95795,1.95848,449399997.0
2007-03-21 16:05:00,1.95847,1.95879,1.95815,1.95847,425999996.0
2007-03-21 16:10:00,1.95833,1.95906,1.95818,1.95906,321400001.0
2007-03-21 16:15:00,1.9592,1.95957,1.9592,1.95952,265500001.0
2007-03-21 16:20:00,1.95948,1.95948,1.95855,1.95863,396200000.0
2007-03-21 16:25:00,1.95855,1.95855,1.95816,1.95835,407100003.0
2007-03-21 16:30:00,1.9582,1.95868,1.95812,1.95864,350799998.0
2007-03-21 16:35:00,1.95859,1.95859,1.95814,1.95832,250499999.0
2007-03-21 16:40:00,1.95834,1.95855,1.95817,1.95828,318400001.0
2007-03-21 16:45:00,1.95828,1.95844,1.95811,1.95838,346200000.0
2007-03-21 16:50:00,1.9583,1.95851,1.95821,1.95822,304299998.0
2007-03-21 16:55:00,1.95823,1.95837,1.95817,1.95832,381749997.0
2007-03-21 17:00:00,1.95829,1.95879,1.95824,1.95879,417799993.0
2007-03-21 17:05:00,1.95871,1.95876,1.95846,1.95851,234100001.0
2007-03-21 17:10:00,1.95848,1.95866,1.95839,1.95865,411550000.0
2007-03-21 17:15:00,1.9586,1.95877,1.95834,1.95845,290300000.0
2007-03-21 17:20:00,1.95841,1.959,1.95841,1.95888,344800001.0
2007-03-21 17:25:00,1.95888,1.9591,1.95871,1.95901,270100002.0
2007-03-21 17:30:00,1.95898,1.95943,1.95898,1.9593,421199994.0
2007-03-21 17:35:00,1.9593,1.95938,1.9591,1.95917,223699997.0
2007-03-21 17:40:00,1.95917,1.9592,1.959,1.95908,284750000.0
2007-03-21 17:45:00,1.95912,1.95924,1.95903,1.95924,239800000.0
2007-03-21 17:50:00,1.95918,1.95957,1.95918,1.95942,199300000.0
2007-03-21 17:55:00,1.95941,1.95953,1.95916,1.9593,306600005.0
2007-03-21 18:00:00,1.9593,1.9596,1.95929,1.9595,4386470008.0
2007-03-21 18:05:00,1.95947,1.96001,1.95936,1.95977,5124890003.0
2007-03-21 18:10:00,1.95971,1.95981,1.95946,1.95958,3645469993.0
2007-03-21 18:15:00,1.95963,1.95963,1.95905,1.95909,3275546996.0
2007-03-21 18:20:00,1.95909,1.95933,1.9588,1.9589,3329049998.0
2007-03-21 18:25:00,1.95885,1.95913,1.95883,1.95896,3383400001.0
2007-03-21 18:30:00,1.95895,1.95901,1.9585,1.95866,2860199999.0
2007-03-21 18:35:00,1.95864,1.95925,1.95855,1.95915,989600008.0
2007-03-21 18:40:00,1.95916,1.95959,1.95916,1.95927,1460399996.0
2007-03-21 18:45:00,1.9593,1.95946,1.95924,1.95938,1071699997.0
2007-03-21 18:50:00,1.95938,1.95938,1.95867,1.95867,1647600001.0
2007-03-21 18:55:00,1.95868,1.959,1.95858,1.95876,2474000006.0
2007-03-21 19:00:00,1.95873,1.95912,1.95862,1.959,1532450003.0
2007-03-21 19:05:00,1.959,1.95909,1.95871,1.95886,1997950001.0
2007-03-21 19:10:00,1.95877,1.95912,1.95867,1.95912,1480000002.0
2007-03-21 19:15:00,1.95915,1.95921,1.95898,1.95913,1257299998.0
2007-03-21 19:20:00,1.95909,1.95923,1.95898,1.95923,1611599996.0
2007-03-21 19:25:00,1.95922,1.95922,1.95863,1.95878,1581800004.0
2007-03-21 19:30:00,1.95875,1.95903,1.95875,1.95882,1644200000.0
2007-03-21 19:35:00,1.95883,1.95929,1.95882,1.95903,1334800001.0
2007-03-21 19:40:00,1.95906,1.95929,1.95886,1.9591,1486099997.0
2007-03-21 19:45:00,1.9591,1.95919,1.95897,1.9591,1286400001.0
2007-03-21 19:50:00,1.95912,1.9594,1.95911,1.9592,1109800007.0
2007-03-21 19:55:00,1.95914,1.95917,1.95865,1.95865,1470300001.0
2007-03-21 20:00:00,1.9586,1.95878,1.95855,1.95875,915799998.0
2007-03-21 20:05:00,1.9587,1.95879,1.95849,1.95858,1061799999.0
2007-03-21 20:10:00,1.95862,1.95919,1.9581,1.95823,953250002.0
2007-03-21 20:15:00,1.95834,1.96331,1.95829,1.96128,955200004.0
2007-03-21 20:20:00,1.96127,1.9648,1.96127,1.9648,1164600008.0
2007-03-21 20:25:00,1.96487,1.96628,1.96411,1.96414,1790399989.0
2007-03-21 20:30:00,1.96415,1.96876,1.96415,1.96774,2551293991.0
2007-03-21 20:35:00,1.96777,1.96813,1.96627,1.9666,914549996.0
2007-03-21 20:40:00,1.96659,1.96707,1.96633,1.96687,995899995.0
2007-03-21 20:45:00,1.96673,1.96738,1.96665,1.9668,717400002.0
2007-03-21 20:50:00,1.96675,1.96901,1.96642,1.96901,1885899998.0
2007-03-21 20:55:00,1.96907,1.96907,1.96809,1.96852,2092099994.0
2007-03-21 21:00:00,1.96856,1.96856,1.96625,1.9663,1285500003.0
2007-03-21 21:05:00,1.96617,1.96624,1.96533,1.96624,697100004.0
2007-03-21 21:10:00,1.9663,1.96631,1.96592,1.96617,848999997.0
2007-03-21 21:15:00,1.96616,1.9663,1.96562,1.96614,688399999.0
2007-03-21 21:20:00,1.9662,1.96709,1.9662,1.96696,843700002.0
2007-03-21 21:25:00,1.96696,1.96765,1.96684,1.96735,597599999.0
2007-03-21 21:30:00,1.96735,1.96753,1.96722,1.96726,896100000.0
2007-03-21 21:35:00,1.96734,1.96749,1.96726,1.9674,597449995.0
2007-03-21 21:40:00,1.96734,1.9676,1.9673,1.96754,653600002.0
2007-03-21 21:45:00,1.96752,1.96837,1.96749,1.96814,510900001.0
2007-03-21 21:50:00,1.96802,1.96816,1.96772,1.96801,480400000.0
2007-03-21 21:55:00,1.96807,1.96849,1.96791,1.968,792599999.0
2007-03-21 22:00:00,1.96803,1.96849,1.96789,1.96806,921399996.0
2007-03-21 22:05:00,1.96813,1.96817,1.96751,1.96751,381549999.0
2007-03-21 22:10:00,1.96741,1.96767,1.96724,1.96724,374100000.0
2007-03-21 22:15:00,1.96739,1.96747,1.96713,1.96728,785299998.0
2007-03-21 22:20:00,1.96731,1.9674,1.96677,1.96677,567999999.0
2007-03-21 22:25:00,1.96677,1.96728,1.96666,1.96723,548900000.0
2007-03-21 22:30:00,1.96728,1.96769,1.96726,1.96741,670599995.0
2007-03-21 22:35:00,1.96753,1.96816,1.96753,1.96792,325300001.0
2007-03-21 22:40:00,1.96803,1.96853,1.96803,1.96836,455300003.0
2007-03-21 22:45:00,1.96854,1.96856,1.96771,1.96791,455469996.0
2007-03-21 22:50:00,1.96788,1.96788,1.96715,1.96733,320399997.0
2007-03-21 22:55:00,1.9674,1.96776,1.96736,1.96739,472099998.0
2007-03-21 23:00:00,1.96727,1.9678,1.96722,1.96773,185500002.0
2007-03-21 23:05:00,1.96774,1.96789,1.96763,1.96776,207899997.0
2007-03-21 23:10:00,1.96774,1.96787,1.96722,1.96756,295999999.0
2007-03-21 23:15:00,1.96733,1.96767,1.96728,1.96766,273199998.0
2007-03-21 23:20:00,1.96774,1.96779,1.96742,1.96755,237399999.0
2007-03-21 23:25:00,1.96755,1.96784,1.96749,1.96753,440899998.0
2007-03-21 23:30:00,1.96754,1.96771,1.96745,1.9676,301800002.0
2007-03-21 23:35:00,1.96754,1.96765,1.96744,1.96757,234500000.0
2007-03-21 23:40:00,1.9677,1.96788,1.96759,1.9678,181500000.0
2007-03-21 23:45:00,1.96785,1.96795,1.9677,1.96787,130500000.0
2007-03-21 23:50:00,1.9679,1.96807,1.96759,1.96802,349400003.0
2007-03-21 23:55:00,1.96811,1.96855,1.96787,1.96847,220800000.0
2007-03-22 00:00:00,1.96846,1.96894,1.96843,1.96877,228100000.0
2007-03-22 00:05:00,1.96877,1.96883,1.9684,1.9684,154299999.0
2007-03-22 00:10:00,1.96845,1.96845,1.96722,1.96729,213500000.0
2007-03-22 00:15:00,1.96733,1.96733,1.96639,1.96639,154600000.0
2007-03-22 00:20:00,1.96638,1.96673,1.96623,1.96638,252300001.0
2007-03-22 00:25:00,1.96634,1.96784,1.96634,1.96767,241900000.0
2007-03-22 00:30:00,1.96753,1.96755,1.96741,1.96745,151899997.0
2007-03-22 00:35:00,1.96745,1.96791,1.96745,1.96746,145700001.0
2007-03-22 00:40:00,1.96752,1.96765,1.96736,1.9676,149000001.0
2007-03-22 00:45:00,1.96758,1.96782,1.96755,1.96775,231400004.0
2007-03-22 00:50:00,1.9676,1.96795,1.96755,1.96795,294100002.0
2007-03-22 00:55:00,1.96787,1.96787,1.96758,1.9677,365899997.0
2007-03-22 01:00:00,1.9677,1.96817,1.96768,1.96808,280199998.0
2007-03-22 01:05:00,1.96817,1.96817,1.96768,1.96805,314800001.0
2007-03-22 01:10:00,1.96802,1.96841,1.96792,1.96837,203399999.0
2007-03-22 01:15:00,1.9683,1.96841,1.96817,1.96817,331900003.0
2007-03-22 01:20:00,1.96814,1.96849,1.9681,1.96844,245299999.0
2007-03-22 01:25:00,1.96845,1.96853,1.9681,1.96828,342600004.0
2007-03-22 01:30:00,1.96831,1.96835,1.96813,1.96832,180100000.0
2007-03-22 01:35:00,1.96828,1.96867,1.96825,1.96865,270000000.0
2007-03-22 01:40:00,1.96847,1.96902,1.96825,1.96896,326100001.0
2007-03-22 01:45:00,1.96907,1.96911,1.96823,1.96834,241999999.0
2007-03-22 01:50:00,1.96854,1.96945,1.96837,1.96941,362600001.0
2007-03-22 01:55:00,1.96942,1.96948,1.96786,1.96795,257549999.0
2007-03-22 02:00:00,1.96795,1.96847,1.96786,1.96825,182700001.0
2007-03-22 02:05:00,1.96837,1.96931,1.96837,1.96875,277899998.0
2007-03-22 02:10:00,1.96872,1.96872,1.96815,1.96833,203300001.0
2007-03-22 02:15:00,1.96839,1.96873,1.96816,1.96826,251900000.0
2007-03-22 02:20:00,1.96823,1.96826,1.9675,1.9675,201200001.0
2007-03-22 02:25:00,1.96745,1.96761,1.96692,1.96715,284399997.0
2007-03-22 02:30:00,1.9671,1.96793,1.96703,1.96793,171699999.0
2007-03-22 02:35:00,1.96799,1.96845,1.96795,1.96835,285700000.0
2007-03-22 02:40:00,1.96831,1.96843,1.96816,1.96842,358000000.0
2007-03-22 02:45:00,1.96836,1.96836,1.96782,1.96782,250299999.0
2007-03-22 02:50:00,1.96787,1.96805,1.96769,1.96803,189599999.0
2007-03-22 02:55:00,1.96815,1.96844,1.96793,1.96835,425500002.0
2007-03-22 03:00:00,1.96816,1.96836,1.96776,1.96776,305200002.0
2007-03-22 03:05:00,1.96757,1.9682,1.96748,1.9682,268699997.0
2007-03-22 03:10:00,1.96828,1.96888,1.96827,1.96875,305599999.0
2007-03-22 03:15:00,1.96873,1.96878,1.96845,1.96872,266400002.0
2007-03-22 03:20:00,1.96871,1.96874,1.96842,1.96849,125600000.0
2007-03-22 03:25:00,1.96839,1.96842,1.96787,1.96787,289399999.0
2007-03-22 03:30:00,1.9678,1.96788,1.9674,1.96749,321799996.0
2007-03-22 03:35:00,1.96743,1.96758,1.96703,1.96755,236700002.0
2007-03-22 03:40:00,1.96777,1.96805,1.96764,1.96777,349600000.0
2007-03-22 03:45:00,1.9678,1.96821,1.9678,1.96821,327099995.0
2007-03-22 03:50:00,1.96824,1.96858,1.96817,1.96817,290400000.0
2007-03-22 03:55:00,1.96819,1.96824,1.96794,1.9681,463600003.0
2007-03-22 04:00:00,1.96808,1.96813,1.96789,1.96807,294400002.0
2007-03-22 04:05:00,1.96813,1.96838,1.96804,1.96807,276400002.0
2007-03-22 04:10:00,1.96796,1.96797,1.96766,1.96774,326599997.0
2007-03-22 04:15:00,1.96784,1.96813,1.9678,1.96798,252500002.0
2007-03-22 04:20:00,1.96799,1.96833,1.96799,1.96815,285500000.0
2007-03-22 04:25:00,1.96813,1.96813,1.96772,1.96793,300149993.0
2007-03-22 04:30:00,1.96789,1.96808,1.9676,1.96794,218100000.0
2007-03-22 04:35:00,1.96793,1.96799,1.96732,1.96744,182500001.0
2007-03-22 04:40:00,1.96751,1.96757,1.96733,1.96745,183299999.0
2007-03-22 04:45:00,1.9674,1.96754,1.96735,1.96751,150600000.0
2007-03-22 04:50:00,1.96751,1.96751,1.96731,1.96745,264099996.0
2007-03-22 04:55:00,1.96748,1.96766,1.96715,1.96757,198799999.0
2007-03-22 05:00:00,1.96762,1.96762,1.96724,1.96757,281899998.0
2007-03-22 05:05:00,1.96755,1.96777,1.96738,1.96777,145600001.0
2007-03-22 05:10:00,1.96788,1.96809,1.96787,1.96802,175400001.0
2007-03-22 05:15:00,1.96805,1.96832,1.96805,1.96831,281599997.0
2007-03-22 05:20:00,1.96817,1.96838,1.96801,1.96834,285400001.0
2007-03-22 05:25:00,1.96837,1.96858,1.96837,1.96844,199600000.0
2007-03-22 05:30:00,1.96845,1.96858,1.96802,1.96835,247050003.0
2007-03-22 05:35:00,1.96843,1.96847,1.96812,1.96814,241999998.0
2007-03-22 05:40:00,1.96827,1.96838,1.96819,1.96823,206899999.0
2007-03-22 05:45:00,1.96829,1.9685,1.96821,1.9685,251799999.0
2007-03-22 05:50:00,1.96857,1.96866,1.96828,1.96865,211599998.0
2007-03-22 05:55:00,1.96858,1.96861,1.96822,1.9685,353169998.0
2007-03-22 06:00:00,1.96839,1.96845,1.9681,1.96839,169200000.0
2007-03-22 06:05:00,1.96823,1.96823,1.96805,1.96813,271099997.0
2007-03-22 06:10:00,1.96801,1.96825,1.96799,1.96816,187400000.0
2007-03-22 06:15:00,1.96813,1.96824,1.96804,1.96808,342000000.0
2007-03-22 06:20:00,1.96805,1.96811,1.96796,1.96802,245099999.0
2007-03-22 06:25:00,1.96806,1.96807,1.96792,1.96807,116000000.0
2007-03-22 06:30:00,1.96784,1.96817,1.96784,1.96795,313800002.0
2007-03-22 06:35:00,1.96794,1.9681,1.96775,1.96775,177100001.0
2007-03-22 06:40:00,1.96782,1.96805,1.96782,1.968,224100000.0
2007-03-22 06:45:00,1.968,1.96819,1.96789,1.96807,261870000.0
2007-03-22 06:50:00,1.96805,1.96818,1.96778,1.96795,238699999.0
2007-03-22 06:55:00,1.96776,1.96776,1.96723,1.96744,262700000.0
2007-03-22 07:00:00,1.96755,1.96759,1.96721,1.96738,226049997.0
2007-03-22 07:05:00,1.96753,1.96753,1.96728,1.9674,290900000.0
2007-03-22 07:10:00,1.96734,1.96745,1.96722,1.96725,260300002.0
2007-03-22 07:15:00,1.96728,1.96754,1.96703,1.96738,180999999.0
2007-03-22 07:20:00,1.9674,1.96765,1.9674,1.9676,213799999.0
2007-03-22 07:25:00,1.96757,1.96775,1.96738,1.96775,253200001.0
2007-03-22 07:30:00,1.96771,1.96822,1.96747,1.96813,356899999.0
2007-03-22 07:35:00,1.9683,1.96839,1.96797,1.968,242800002.0
2007-03-22 07:40:00,1.96797,1.96797,1.96749,1.96765,228300001.0
2007-03-22 07:45:00,1.96772,1.96787,1.96746,1.96781,285399998.0
2007-03-22 07:50:00,1.96748,1.96785,1.96737,1.96737,262699997.0
2007-03-22 07:55:00,1.9674,1.96758,1.96733,1.96739,201949999.0
2007-03-22 08:00:00,1.96729,1.96743,1.96718,1.96733,335200004.0
2007-03-22 08:05:00,1.96733,1.96738,1.96705,1.9673,161350001.0
2007-03-22 08:10:00,1.96728,1.96733,1.96715,1.9673,343500003.0
2007-03-22 08:15:00,1.96735,1.9675,1.96709,1.9675,228000000.0
2007-03-22 08:20:00,1.96767,1.96825,1.96758,1.96825,303400000.0
2007-03-22 08:25:00,1.9684,1.96861,1.9684,1.96852,244999998.0
2007-03-22 08:30:00,1.96853,1.96883,1.96723,1.9675,353200001.0
2007-03-22 08:35:00,1.96758,1.96766,1.96681,1.96681,255899999.0
2007-03-22 08:40:00,1.96703,1.96714,1.96641,1.96641,467300004.0
2007-03-22 08:45:00,1.96656,1.9674,1.96644,1.96739,343599999.0
2007-03-22 08:50:00,1.96743,1.96783,1.96735,1.96772,282900000.0
2007-03-22 08:55:00,1.96775,1.96788,1.96725,1.96725,350800001.0
2007-03-22 09:00:00,1.96718,1.96738,1.96703,1.96707,374299997.0
2007-03-22 09:05:00,1.96711,1.96719,1.96606,1.96647,356199996.0
2007-03-22 09:10:00,1.96645,1.96683,1.96595,1.96625,395500004.0
2007-03-22 09:15:00,1.96623,1.96666,1.9661,1.96651,386100000.0
2007-03-22 09:20:00,1.96652,1.96672,1.96591,1.96641,289399998.0
2007-03-22 09:25:00,1.96648,1.96688,1.96648,1.96686,340099998.0
2007-03-22 09:30:00,1.96703,1.96742,1.96696,1.9672,321600001.0
2007-03-22 09:35:00,1.96729,1.96808,1.96691,1.96785,301000001.0
2007-03-22 09:40:00,1.9679,1.9682,1.96763,1.96802,322700003.0
2007-03-22 09:45:00,1.96782,1.96814,1.96778,1.96798,230700000.0
2007-03-22 09:50:00,1.96783,1.96783,1.96718,1.96737,182100000.0
2007-03-22 09:55:00,1.96733,1.96767,1.96707,1.96765,259399997.0
2007-03-22 10:00:00,1.96758,1.96815,1.96706,1.96711,255200001.0
2007-03-22 10:05:00,1.96707,1.96712,1.96678,1.96682,267899999.0
2007-03-22 10:10:00,1.96682,1.96741,1.96659,1.96741,404000002.0
2007-03-22 10:15:00,1.96744,1.96758,1.96654,1.96671,251100001.0
2007-03-22 10:20:00,1.96668,1.96704,1.96662,1.96662,311600002.0
2007-03-22 10:25:00,1.96642,1.9668,1.96629,1.96653,307900002.0
2007-03-22 10:30:00,1.96646,1.967,1.96631,1.967,301399999.0
2007-03-22 10:35:00,1.96704,1.96723,1.96697,1.96706,358950002.0
2007-03-22 10:40:00,1.96711,1.96723,1.96681,1.96702,376899995.0
2007-03-22 10:45:00,1.96703,1.96743,1.96703,1.96726,293699996.0
2007-03-22 10:50:00,1.96743,1.96766,1.96724,1.96759,189250000.0
2007-03-22 10:55:00,1.96772,1.96777,1.96703,1.96723,433399997.0
2007-03-22 11:00:00,1.96722,1.96816,1.967,1.96793,269599998.0
2007-03-22 11:05:00,1.96799,1.9683,1.96785,1.96808,287500000.0
2007-03-22 11:10:00,1.96808,1.96812,1.96696,1.96707,326399999.0
2007-03-22 11:15:00,1.96725,1.96735,1.96702,1.96702,345299997.0
2007-03-22 11:20:00,1.96709,1.96752,1.96706,1.9675,305999999.0
2007-03-22 11:25:00,1.96744,1.96808,1.96709,1.96709,382999999.0
2007-03-22 11:30:00,1.96677,1.97244,1.96659,1.97154,339699999.0
2007-03-22 11:35:00,1.97135,1.97168,1.97115,1.97119,324870000.0
2007-03-22 11:40:00,1.97113,1.97132,1.97027,1.97034,297050000.0
2007-03-22 11:45:00,1.97018,1.97039,1.96931,1.96931,447699999.0
2007-03-22 11:50:00,1.96925,1.97003,1.96873,1.96987,411100000.0
2007-03-22 11:55:00,1.9699,1.97016,1.96883,1.97016,380300001.0
2007-03-22 12:00:00,1.97038,1.97186,1.97028,1.97076,310800000.0
2007-03-22 12:05:00,1.97078,1.97115,1.97049,1.97075,384000004.0
2007-03-22 12:10:00,1.97067,1.97077,1.96985,1.96996,371399999.0
2007-03-22 12:15:00,1.97002,1.97005,1.96918,1.96951,250600001.0
2007-03-22 12:20:00,1.9696,1.96964,1.96901,1.9691,317999998.0
2007-03-22 12:25:00,1.96917,1.96974,1.96917,1.96963,360599998.0
2007-03-22 12:30:00,1.96958,1.96979,1.96946,1.96953,393899996.0
2007-03-22 12:35:00,1.96958,1.97041,1.96952,1.97041,417000000.0
2007-03-22 12:40:00,1.97067,1.97088,1.97057,1.97079,338100001.0
2007-03-22 12:45:00,1.97089,1.97094,1.96969,1.96982,320700002.0
2007-03-22 12:50:00,1.96973,1.96985,1.96918,1.96929,474499998.0
2007-03-22 12:55:00,1.96909,1.96972,1.9687,1.96968,372849999.0
2007-03-22 13:00:00,1.96971,1.96983,1.96949,1.9698,288099998.0
2007-03-22 13:05:00,1.96964,1.96969,1.96931,1.96948,356669999.0
2007-03-22 13:10:00,1.96954,1.97067,1.96944,1.9706,395400001.0
2007-03-22 13:15:00,1.97063,1.97078,1.96857,1.96949,357799998.0
2007-03-22 13:20:00,1.96971,1.96984,1.96935,1.96956,460400001.0
2007-03-22 13:25:00,1.96959,1.96981,1.9694,1.96958,356100002.0
2007-03-22 13:30:00,1.96957,1.96964,1.96943,1.9695,265699997.0
2007-03-22 13:35:00,1.96939,1.96948,1.96913,1.96929,400099999.0
2007-03-22 13:40:00,1.96936,1.96952,1.96931,1.96938,440000001.0
2007-03-22 13:45:00,1.96921,1.96943,1.96803,1.96943,455799999.0
2007-03-22 13:50:00,1.96939,1.96948,1.96899,1.96911,240200002.0
2007-03-22 13:55:00,1.9691,1.96923,1.96864,1.9688,338600000.0
2007-03-22 14:00:00,1.96885,1.96903,1.96854,1.96854,206899999.0
2007-03-22 14:05:00,1.96855,1.96868,1.96809,1.96852,241799996.0
2007-03-22 14:10:00,1.96855,1.96855,1.96751,1.96776,387399999.0
2007-03-22 14:15:00,1.96777,1.96781,1.9676,1.96777,279400000.0
2007-03-22 14:20:00,1.9677,1.96905,1.96764,1.96899,213300000.0
2007-03-22 14:25:00,1.96905,1.96925,1.96801,1.96801,306699998.0
2007-03-22 14:30:00,1.96793,1.96839,1.96728,1.96804,263399998.0
2007-03-22 14:35:00,1.96814,1.96825,1.96766,1.96766,323499998.0
2007-03-22 14:40:00,1.96777,1.96777,1.96668,1.96734,324800001.0
2007-03-22 14:45:00,1.96745,1.96802,1.96739,1.96753,353399998.0
2007-03-22 14:50:00,1.9676,1.96806,1.96704,1.96723,289599998.0
2007-03-22 14:55:00,1.96719,1.96761,1.96707,1.9674,392946990.0
2007-03-22 15:00:00,1.96738,1.9675,1.96718,1.96736,287700000.0
2007-03-22 15:05:00,1.96748,1.96748,1.96704,1.96718,376900001.0
2007-03-22 15:10:00,1.96713,1.96753,1.96708,1.9672,331000003.0
2007-03-22 15:15:00,1.96729,1.96853,1.96729,1.96841,446900001.0
2007-03-22 15:20:00,1.96847,1.96848,1.96803,1.96838,379300003.0
2007-03-22 15:25:00,1.96843,1.96863,1.96828,1.96842,312500002.0
2007-03-22 15:30:00,1.96832,1.9689,1.96801,1.96807,275999998.0
2007-03-22 15:35:00,1.96823,1.96842,1.96793,1.96797,250599998.0
2007-03-22 15:40:00,1.96803,1.96831,1.96789,1.96828,496499998.0
2007-03-22 15:45:00,1.9682,1.96841,1.96788,1.96841,354299999.0
2007-03-22 15:50:00,1.96831,1.96843,1.96772,1.968,298000001.0
2007-03-22 15:55:00,1.96807,1.96837,1.96794,1.9683,262399997.0
2007-03-22 16:00:00,1.96855,1.96931,1.96855,1.96908,401400004.0
2007-03-22 16:05:00,1.9691,1.97019,1.9691,1.97006,338199999.0
2007-03-22 16:10:00,1.97,1.97,1.96932,1.96969,314999999.0
2007-03-22 16:15:00,1.96968,1.97004,1.96956,1.96997,504900001.0
2007-03-22 16:20:00,1.96984,1.96984,1.96916,1.96959,244699997.0
2007-03-22 16:25:00,1.96957,1.96985,1.96954,1.96972,323799999.0
2007-03-22 16:30:00,1.96959,1.9696,1.96926,1.96935,449699999.0
2007-03-22 16:35:00,1.96936,1.96953,1.96897,1.96913,269400000.0
2007-03-22 16:40:00,1.9691,1.9692,1.96882,1.96913,207100000.0
2007-03-22 16:45:00,1.96917,1.96927,1.96879,1.96923,322399999.0
2007-03-22 16:50:00,1.96928,1.96949,1.96903,1.96943,263199998.0
2007-03-22 16:55:00,1.9696,1.9697,1.96945,1.96958,354000001.0
2007-03-22 17:00:00,1.96933,1.96951,1.96846,1.96868,348399998.0
2007-03-22 17:05:00,1.96869,1.96878,1.96786,1.96786,174400000.0
2007-03-22 17:10:00,1.96782,1.96804,1.96705,1.96741,299600002.0
2007-03-22 17:15:00,1.96742,1.96768,1.96739,1.96745,325600000.0
2007-03-22 17:20:00,1.9674,1.96789,1.96726,1.9678,337299999.0
2007-03-22 17:25:00,1.96793,1.96813,1.96788,1.9679,271600001.0
2007-03-22 17:30:00,1.96775,1.96846,1.96743,1.96831,335000000.0
2007-03-22 17:35:00,1.96821,1.96825,1.96777,1.96808,283499998.0
2007-03-22 17:40:00,1.96809,1.9682,1.96792,1.96796,342999997.0
2007-03-22 17:45:00,1.96782,1.968,1.96773,1.96797,307500003.0
2007-03-22 17:50:00,1.9679,1.96842,1.9679,1.9681,297099997.0
2007-03-22 17:55:00,1.9681,1.96828,1.96694,1.96694,223100001.0
2007-03-22 18:00:00,1.96698,1.96752,1.96697,1.96722,4183800003.0
2007-03-22 18:05:00,1.96713,1.96721,1.96684,1.96715,4829099988.0
2007-03-22 18:10:00,1.96722,1.96764,1.96675,1.96737,3193149999.0
2007-03-22 18:15:00,1.96743,1.96763,1.9673,1.96739,3289799987.0
2007-03-22 18:20:00,1.96738,1.96829,1.96736,1.96805,3468800003.0
2007-03-22 18:25:00,1.96795,1.96804,1.96726,1.96736,3190399984.0
2007-03-22 18:30:00,1.96737,1.96737,1.96336,1.96496,2728499998.0
2007-03-22 18:35:00,1.96498,1.96544,1.96471,1.96516,928499998.0
2007-03-22 18:40:00,1.96511,1.96511,1.96267,1.96358,1316999994.0
2007-03-22 18:45:00,1.9637,1.96451,1.96298,1.9642,995900002.0
2007-03-22 18:50:00,1.96428,1.96437,1.96363,1.96393,1886300003.0
2007-03-22 18:55:00,1.96397,1.9643,1.96372,1.96384,2324899996.0
2007-03-22 19:00:00,1.96393,1.96465,1.96392,1.96444,1728400002.0
2007-03-22 19:05:00,1.96446,1.96451,1.96312,1.96333,1968599998.0
2007-03-22 19:10:00,1.96335,1.96364,1.96308,1.96333,1395299999.0
2007-03-22 19:15:00,1.96306,1.96306,1.96122,1.96171,1224099997.0
2007-03-22 19:20:00,1.96169,1.96305,1.96155,1.9627,1301816990.0
2007-03-22 19:25:00,1.96258,1.96261,1.96179,1.96218,1813999997.0
2007-03-22 19:30:00,1.96214,1.96285,1.96163,1.96254,1594899997.0
2007-03-22 19:35:00,1.96254,1.963,1.96254,1.963,1023199998.0
2007-03-22 19:40:00,1.96308,1.96344,1.96293,1.96299,1640949998.0
2007-03-22 19:45:00,1.96292,1.96301,1.9627,1.9629,1248700003.0
2007-03-22 19:50:00,1.96294,1.96349,1.96281,1.96349,1031969994.0
2007-03-22 19:55:00,1.96342,1.96345,1.96289,1.96323,1608349996.0
2007-03-22 20:00:00,1.96312,1.9634,1.96312,1.96329,866200002.0
2007-03-22 20:05:00,1.96317,1.96339,1.96317,1.96322,942099998.0
2007-03-22 20:10:00,1.9632,1.96393,1.96317,1.96379,954300002.0
2007-03-22 20:15:00,1.96381,1.96495,1.96374,1.96452,934399994.0
2007-03-22 20:20:00,1.96436,1.96437,1.96403,1.96412,771700002.0
2007-03-22 20:25:00,1.96412,1.96426,1.9638,1.96395,1711700008.0
2007-03-22 20:30:00,1.96409,1.96439,1.96392,1.96428,2191219994.0
2007-03-22 20:35:00,1.96429,1.96442,1.96412,1.96438,1021000005.0
2007-03-22 20:40:00,1.96442,1.96456,1.96403,1.96417,1169499994.0
2007-03-22 20:45:00,1.96407,1.96449,1.96407,1.96445,1053699992.0
2007-03-22 20:50:00,1.96438,1.96455,1.96424,1.96436,2137149996.0
2007-03-22 20:55:00,1.96433,1.96479,1.96408,1.96478,2258399991.0
2007-03-22 21:00:00,1.9649,1.96515,1.96463,1.9651,1399200001.0
2007-03-22 21:05:00,1.96515,1.96526,1.96442,1.9645,551869997.0
2007-03-22 21:10:00,1.96454,1.96464,1.96445,1.96455,780200000.0
2007-03-22 21:15:00,1.96453,1.96457,1.96434,1.96455,812699997.0
2007-03-22 21:20:00,1.96451,1.96451,1.96418,1.96435,880449996.0
2007-03-22 21:25:00,1.96436,1.96451,1.9642,1.96451,538100002.0
2007-03-22 21:30:00,1.96442,1.96442,1.96398,1.96398,771020000.0
2007-03-22 21:35:00,1.96398,1.96423,1.96393,1.964,564800004.0
2007-03-22 21:40:00,1.96402,1.96439,1.96392,1.96431,624649996.0
2007-03-22 21:45:00,1.96431,1.96445,1.9641,1.96445,565650001.0
2007-03-22 21:50:00,1.96438,1.96457,1.96425,1.96445,570699993.0
2007-03-22 21:55:00,1.96447,1.96469,1.96438,1.96454,853999997.0
2007-03-22 22:00:00,1.96459,1.96467,1.96452,1.96456,869400001.0
2007-03-22 22:05:00,1.96455,1.96465,1.96452,1.9646,272600001.0
2007-03-22 22:10:00,1.96457,1.96463,1.96428,1.96431,449100002.0
2007-03-22 22:15:00,1.96437,1.96462,1.96425,1.96459,682550000.0
2007-03-22 22:20:00,1.96462,1.96475,1.9644,1.96465,474600004.0
2007-03-22 22:25:00,1.96468,1.9647,1.96444,1.9645,514900000.0
2007-03-22 22:30:00,1.9645,1.9645,1.96405,1.96405,589900000.0
2007-03-22 22:35:00,1.96415,1.96441,1.9641,1.96439,372400003.0
2007-03-22 22:40:00,1.96434,1.96447,1.96423,1.96443,477499994.0
2007-03-22 22:45:00,1.96441,1.96463,1.9643,1.96445,305400001.0
2007-03-22 22:50:00,1.9644,1.96458,1.96413,1.96447,264099999.0
2007-03-22 22:55:00,1.96445,1.9646,1.9644,1.96448,304600000.0
2007-03-22 23:00:00,1.96444,1.9646,1.96433,1.96455,226899998.0
2007-03-22 23:05:00,1.9645,1.96465,1.9644,1.9646,118399998.0
2007-03-22 23:10:00,1.9646,1.96468,1.96432,1.96455,329499997.0
2007-03-22 23:15:00,1.96452,1.96465,1.96429,1.96438,245699999.0
2007-03-22 23:20:00,1.96467,1.96467,1.96428,1.96428,225200001.0
2007-03-22 23:25:00,1.9642,1.9645,1.96388,1.9645,154999999.0
2007-03-22 23:30:00,1.96456,1.96472,1.9642,1.9642,232899999.0
2007-03-22 23:35:00,1.96415,1.96427,1.96401,1.96425,199300000.0
2007-03-22 23:40:00,1.96425,1.9645,1.96415,1.96415,230600001.0
2007-03-22 23:45:00,1.96417,1.96452,1.96405,1.96433,131399999.0
2007-03-22 23:50:00,1.96425,1.9643,1.96403,1.9641,126800000.0
2007-03-22 23:55:00,1.96425,1.96432,1.96419,1.96425,157800000.0
2007-03-23 00:00:00,1.96426,1.96435,1.96421,1.96424,148899998.0
2007-03-23 00:05:00,1.96429,1.96435,1.96403,1.96412,195049998.0
2007-03-23 00:10:00,1.96427,1.96435,1.96406,1.9643,273500001.0
2007-03-23 00:15:00,1.9643,1.96431,1.96402,1.96421,220099996.0
2007-03-23 00:20:00,1.96415,1.96435,1.9641,1.96435,157500001.0
2007-03-23 00:25:00,1.96399,1.96433,1.96399,1.96425,309400001.0
2007-03-23 00:30:00,1.96425,1.96425,1.96407,1.96422,81200000.0
2007-03-23 00:35:00,1.96416,1.96432,1.96399,1.96416,187899997.0
2007-03-23 00:40:00,1.96418,1.9643,1.96399,1.96416,230200001.0
2007-03-23 00:45:00,1.96428,1.96428,1.96371,1.96396,276299999.0
2007-03-23 00:50:00,1.96387,1.96427,1.96381,1.96418,289600000.0
2007-03-23 00:55:00,1.96422,1.96438,1.964,1.9643,352599998.0
2007-03-23 01:00:00,1.96428,1.96438,1.96417,1.96428,232200001.0
2007-03-23 01:05:00,1.96415,1.96435,1.96396,1.96435,263600000.0
2007-03-23 01:10:00,1.96437,1.9646,1.96419,1.96419,242500000.0
2007-03-23 01:15:00,1.96407,1.96431,1.96381,1.96419,241800000.0
2007-03-23 01:20:00,1.96436,1.96467,1.96422,1.96455,314200005.0
2007-03-23 01:25:00,1.96451,1.96475,1.96422,1.96422,325200000.0
2007-03-23 01:30:00,1.96458,1.96465,1.96432,1.96455,237199999.0
2007-03-23 01:35:00,1.96458,1.96465,1.96437,1.9644,208700000.0
2007-03-23 01:40:00,1.96448,1.96469,1.96436,1.9646,485200002.0
2007-03-23 01:45:00,1.96455,1.96467,1.96429,1.96467,100540000.0
2007-03-23 01:50:00,1.96478,1.96495,1.9647,1.96477,219500000.0
2007-03-23 01:55:00,1.96471,1.96472,1.96428,1.96458,299400003.0
2007-03-23 02:00:00,1.9646,1.9647,1.96445,1.96445,169199998.0
2007-03-23 02:05:00,1.96441,1.96449,1.96404,1.96435,213600000.0
2007-03-23 02:10:00,1.96427,1.96445,1.96387,1.9639,310799997.0
2007-03-23 02:15:00,1.96392,1.96399,1.96367,1.96394,409699999.0
2007-03-23 02:20:00,1.9637,1.96405,1.96362,1.964,303099999.0
2007-03-23 02:25:00,1.96381,1.96396,1.96366,1.96387,363499998.0
2007-03-23 02:30:00,1.9638,1.96395,1.96365,1.96386,228699998.0
2007-03-23 02:35:00,1.96383,1.96383,1.96352,1.96375,224099999.0
2007-03-23 02:40:00,1.9637,1.96402,1.96357,1.96402,296600001.0
2007-03-23 02:45:00,1.96404,1.96446,1.96397,1.96421,291700000.0
2007-03-23 02:50:00,1.9643,1.96432,1.9639,1.96432,290999998.0
2007-03-23 02:55:00,1.96445,1.96499,1.96445,1.9648,253100000.0
2007-03-23 03:00:00,1.9648,1.96491,1.96398,1.96404,256650005.0
2007-03-23 03:05:00,1.96399,1.96423,1.96399,1.96413,169849998.0
2007-03-23 03:10:00,1.96415,1.96419,1.96381,1.96416,227300000.0
2007-03-23 03:15:00,1.96427,1.96427,1.96395,1.964,206799999.0
2007-03-23 03:20:00,1.96405,1.9642,1.96377,1.96415,181599999.0
2007-03-23 03:25:00,1.9641,1.96415,1.96377,1.96399,273900004.0
2007-03-23 03:30:00,1.96401,1.96405,1.96394,1.96395,141499999.0
2007-03-23 03:35:00,1.96397,1.96397,1.96357,1.96369,195400001.0
2007-03-23 03:40:00,1.96375,1.96381,1.9635,1.96362,201499998.0
2007-03-23 03:45:00,1.96356,1.964,1.96355,1.964,224500001.0
2007-03-23 03:50:00,1.96396,1.96423,1.96392,1.96414,248200000.0
2007-03-23 03:55:00,1.96418,1.9644,1.96392,1.96438,209900001.0
2007-03-23 04:00:00,1.96435,1.96435,1.9642,1.9643,128700001.0
2007-03-23 04:05:00,1.9643,1.96441,1.96413,1.96413,310200001.0
2007-03-23 04:10:00,1.9642,1.96433,1.96396,1.96404,316300000.0
2007-03-23 04:15:00,1.96418,1.96481,1.96411,1.96453,219199999.0
2007-03-23 04:20:00,1.96449,1.9646,1.96429,1.9644,327200002.0
2007-03-23 04:25:00,1.9644,1.96451,1.96431,1.96443,324500001.0
2007-03-23 04:30:00,1.9644,1.96444,1.96391,1.96405,268999999.0
2007-03-23 04:35:00,1.96397,1.96419,1.96376,1.96404,282400002.0
2007-03-23 04:40:00,1.96402,1.96412,1.96377,1.9638,267799997.0
2007-03-23 04:45:00,1.96396,1.96402,1.9638,1.96393,216999997.0
2007-03-23 04:50:00,1.96395,1.96395,1.96325,1.96325,152400000.0
2007-03-23 04:55:00,1.9632,1.96347,1.9632,1.96331,234200000.0
2007-03-23 05:00:00,1.96343,1.96344,1.96328,1.96338,133799998.0
2007-03-23 05:05:00,1.96345,1.96354,1.96317,1.96319,325500003.0
2007-03-23 05:10:00,1.9633,1.96335,1.96317,1.96328,306100000.0
2007-03-23 05:15:00,1.96335,1.96348,1.96322,1.96335,260700000.0
2007-03-23 05:20:00,1.96322,1.96336,1.96312,1.96312,262600002.0
2007-03-23 05:25:00,1.96314,1.96335,1.96305,1.9631,311000002.0
2007-03-23 05:30:00,1.9632,1.9633,1.96278,1.96325,270900002.0
2007-03-23 05:35:00,1.9632,1.9634,1.96317,1.96317,157700002.0
2007-03-23 05:40:00,1.9632,1.96327,1.96297,1.96297,352700003.0
2007-03-23 05:45:00,1.96299,1.96299,1.96246,1.96246,206100000.0
2007-03-23 05:50:00,1.96263,1.96326,1.96249,1.96268,280899998.0
2007-03-23 05:55:00,1.96262,1.96295,1.96255,1.96275,277500000.0
2007-03-23 06:00:00,1.96277,1.96284,1.9624,1.96253,245700002.0
2007-03-23 06:05:00,1.96252,1.96274,1.9621,1.96268,426499996.0
2007-03-23 06:10:00,1.96266,1.96288,1.96254,1.9627,241500002.0
2007-03-23 06:15:00,1.96278,1.96328,1.96278,1.96327,266100002.0
2007-03-23 06:20:00,1.96318,1.96318,1.96285,1.96286,420700004.0
2007-03-23 06:25:00,1.96296,1.96351,1.96293,1.96317,244200000.0
2007-03-23 06:30:00,1.96307,1.96339,1.96303,1.9633,187800001.0
2007-03-23 06:35:00,1.9633,1.9633,1.96303,1.96313,208499997.0
2007-03-23 06:40:00,1.9631,1.96333,1.9631,1.9632,351500000.0
2007-03-23 06:45:00,1.96324,1.96348,1.96315,1.96335,249600000.0
2007-03-23 06:50:00,1.96334,1.96351,1.96306,1.96314,332799994.0
2007-03-23 06:55:00,1.963,1.96315,1.96283,1.9629,173100000.0
2007-03-23 07:00:00,1.96317,1.96362,1.96317,1.96338,273299999.0
2007-03-23 07:05:00,1.96343,1.96393,1.96338,1.96388,330700003.0
2007-03-23 07:10:00,1.96388,1.96388,1.96365,1.96365,430999997.0
2007-03-23 07:15:00,1.96362,1.9638,1.96351,1.96377,235299998.0
2007-03-23 07:20:00,1.96368,1.96403,1.96368,1.9639,279400001.0
2007-03-23 07:25:00,1.96388,1.96393,1.9637,1.96392,285949999.0
2007-03-23 07:30:00,1.96385,1.96393,1.96347,1.96382,359500003.0
2007-03-23 07:35:00,1.96382,1.96395,1.96369,1.96383,247500002.0
2007-03-23 07:40:00,1.96392,1.96401,1.96374,1.96386,210500002.0
2007-03-23 07:45:00,1.96385,1.96402,1.96374,1.96402,323400004.0
2007-03-23 07:50:00,1.96395,1.96407,1.96318,1.96325,195600000.0
2007-03-23 07:55:00,1.96345,1.96377,1.96317,1.96365,245100001.0
2007-03-23 08:00:00,1.9636,1.9636,1.96324,1.96355,245200000.0
2007-03-23 08:05:00,1.96355,1.96362,1.9634,1.96353,261099999.0
2007-03-23 08:10:00,1.96347,1.96357,1.96341,1.96353,288700002.0
2007-03-23 08:15:00,1.96351,1.9639,1.96323,1.9639,287500002.0
2007-03-23 08:20:00,1.96386,1.96389,1.96352,1.96372,189799999.0
2007-03-23 08:25:00,1.96369,1.96393,1.96369,1.9639,247700000.0
2007-03-23 08:30:00,1.96395,1.96533,1.96395,1.96533,340399998.0
2007-03-23 08:35:00,1.96536,1.96541,1.96509,1.96514,254200003.0
2007-03-23 08:40:00,1.96506,1.96522,1.96492,1.96513,340199999.0
2007-03-23 08:45:00,1.9652,1.96589,1.96507,1.96565,324999996.0
2007-03-23 08:50:00,1.96567,1.96582,1.96535,1.96535,356600001.0
2007-03-23 08:55:00,1.96522,1.96539,1.96489,1.96524,184400000.0
2007-03-23 09:00:00,1.96525,1.96572,1.96525,1.96555,411100001.0
2007-03-23 09:05:00,1.96552,1.96552,1.96511,1.96516,368499999.0
2007-03-23 09:10:00,1.96518,1.96524,1.96441,1.96471,194099999.0
2007-03-23 09:15:00,1.96474,1.96502,1.96446,1.96468,283500001.0
2007-03-23 09:20:00,1.96458,1.96462,1.96425,1.96449,181099998.0
2007-03-23 09:25:00,1.9645,1.96511,1.96443,1.96501,320599999.0
2007-03-23 09:30:00,1.96476,1.96476,1.96423,1.96423,99000000.0
2007-03-23 09:35:00,1.96417,1.96459,1.96407,1.96456,319250002.0
2007-03-23 09:40:00,1.96453,1.96462,1.96423,1.9645,268499999.0
2007-03-23 09:45:00,1.96452,1.96504,1.96452,1.96454,227900000.0
2007-03-23 09:50:00,1.96459,1.96482,1.96444,1.96461,236999997.0
2007-03-23 09:55:00,1.96468,1.96557,1.96461,1.9652,294899997.0
2007-03-23 10:00:00,1.96495,1.96609,1.96472,1.96563,351799995.0
2007-03-23 10:05:00,1.96545,1.96578,1.96497,1.96552,307900004.0
2007-03-23 10:10:00,1.9655,1.96595,1.96513,1.9658,277100002.0
2007-03-23 10:15:00,1.96595,1.96673,1.9659,1.96671,313799999.0
2007-03-23 10:20:00,1.96666,1.96683,1.96608,1.96672,356600004.0
2007-03-23 10:25:00,1.96668,1.96743,1.96668,1.96732,314800004.0
2007-03-23 10:30:00,1.96735,1.96751,1.96687,1.96725,269100000.0
2007-03-23 10:35:00,1.96715,1.9681,1.96696,1.96807,339200000.0
2007-03-23 10:40:00,1.96845,1.96876,1.9676,1.96769,363100001.0
2007-03-23 10:45:00,1.96758,1.96796,1.96751,1.96771,242700000.0
2007-03-23 10:50:00,1.96772,1.96785,1.96614,1.9663,242100000.0
2007-03-23 10:55:00,1.96643,1.96648,1.9661,1.96642,324200001.0
2007-03-23 11:00:00,1.96644,1.96645,1.96539,1.96596,310000001.0
2007-03-23 11:05:00,1.96607,1.96607,1.96371,1.96371,340800000.0
2007-03-23 11:10:00,1.96371,1.96425,1.96089,1.96146,323099997.0
2007-03-23 11:15:00,1.96177,1.96326,1.96173,1.96323,376900001.0
2007-03-23 11:20:00,1.96331,1.96365,1.9627,1.96338,293000001.0
2007-03-23 11:25:00,1.96355,1.96501,1.96355,1.96422,304299999.0
2007-03-23 11:30:00,1.96412,1.96438,1.96341,1.96438,358750003.0
2007-03-23 11:35:00,1.96461,1.96482,1.96405,1.96422,257200000.0
2007-03-23 11:40:00,1.96421,1.96433,1.96362,1.96379,367900000.0
2007-03-23 11:45:00,1.9638,1.96496,1.9638,1.96496,297600000.0
2007-03-23 11:50:00,1.96493,1.96493,1.96348,1.96348,444100003.0
2007-03-23 11:55:00,1.96356,1.96443,1.96352,1.96433,250600004.0
2007-03-23 12:00:00,1.96421,1.96428,1.96374,1.9638,449850001.0
2007-03-23 12:05:00,1.96397,1.96426,1.96393,1.9642,307500000.0
2007-03-23 12:10:00,1.96421,1.96461,1.96398,1.96453,149600001.0
2007-03-23 12:15:00,1.96466,1.96515,1.9646,1.9649,261399998.0
2007-03-23 12:20:00,1.96505,1.96644,1.96494,1.96618,267300000.0
2007-03-23 12:25:00,1.9663,1.96646,1.96545,1.96558,293099999.0
2007-03-23 12:30:00,1.96557,1.96571,1.96513,1.96558,411000001.0
2007-03-23 12:35:00,1.9655,1.96555,1.96472,1.96477,282200004.0
2007-03-23 12:40:00,1.96476,1.96516,1.9647,1.96516,323000002.0
2007-03-23 12:45:00,1.96537,1.96551,1.96492,1.96518,272499998.0
2007-03-23 12:50:00,1.96509,1.9651,1.96474,1.9649,344499999.0
2007-03-23 12:55:00,1.96484,1.96484,1.96433,1.96445,297399999.0
2007-03-23 13:00:00,1.96448,1.96489,1.96447,1.96447,223200002.0
2007-03-23 13:05:00,1.96443,1.96458,1.96382,1.96419,393799999.0
2007-03-23 13:10:00,1.96411,1.96411,1.96336,1.96363,259700002.0
2007-03-23 13:15:00,1.96374,1.96417,1.9637,1.96417,405200003.0
2007-03-23 13:20:00,1.964,1.964,1.9633,1.96358,283099998.0
2007-03-23 13:25:00,1.96371,1.96447,1.96371,1.96439,278899999.0
2007-03-23 13:30:00,1.96435,1.96488,1.96435,1.96478,373900001.0
2007-03-23 13:35:00,1.96474,1.96474,1.96448,1.96465,312799999.0
2007-03-23 13:40:00,1.96466,1.96468,1.96433,1.96446,401599998.0
2007-03-23 13:45:00,1.96442,1.96448,1.96425,1.96443,354999999.0
2007-03-23 13:50:00,1.96443,1.9645,1.96416,1.9645,283200001.0
2007-03-23 13:55:00,1.96448,1.96479,1.96434,1.96467,300500002.0
2007-03-23 14:00:00,1.96475,1.96568,1.96468,1.96558,301500004.0
2007-03-23 14:05:00,1.96555,1.96641,1.96545,1.96627,336600001.0
2007-03-23 14:10:00,1.96642,1.96657,1.96557,1.96568,359199999.0
2007-03-23 14:15:00,1.96564,1.96629,1.96548,1.96567,284100000.0
2007-03-23 14:20:00,1.96561,1.96624,1.96554,1.9661,227900000.0
2007-03-23 14:25:00,1.96623,1.96642,1.96573,1.96605,329199998.0
2007-03-23 14:30:00,1.96627,1.96704,1.96615,1.96672,306200001.0
2007-03-23 14:35:00,1.96677,1.96709,1.96598,1.96598,302899999.0
2007-03-23 14:40:00,1.96596,1.96642,1.96583,1.96642,242200000.0
2007-03-23 14:45:00,1.9665,1.96702,1.96625,1.96625,351200000.0
2007-03-23 14:50:00,1.96623,1.9664,1.96582,1.9662,334549998.0
2007-03-23 14:55:00,1.96618,1.96618,1.96575,1.96599,331600001.0
2007-03-23 15:00:00,1.96602,1.96628,1.96596,1.96624,273400003.0
2007-03-23 15:05:00,1.96626,1.96657,1.96604,1.9662,345200001.0
2007-03-23 15:10:00,1.96612,1.96628,1.96606,1.96624,318000001.0
2007-03-23 15:15:00,1.96617,1.96617,1.96573,1.9658,404650004.0
2007-03-23 15:20:00,1.96593,1.96634,1.96592,1.96625,328700001.0
2007-03-23 15:25:00,1.9662,1.9663,1.96586,1.96618,272900003.0
2007-03-23 15:30:00,1.96625,1.96644,1.9661,1.96623,351599998.0
2007-03-23 15:35:00,1.96622,1.96626,1.96535,1.96539,295470000.0
2007-03-23 15:40:00,1.96544,1.96594,1.96542,1.96567,380600001.0
2007-03-23 15:45:00,1.96566,1.96573,1.9652,1.96535,336349999.0
2007-03-23 15:50:00,1.96534,1.96588,1.96534,1.96588,378899999.0
2007-03-23 15:55:00,1.96594,1.96596,1.96564,1.96565,286000001.0
2007-03-23 16:00:00,1.96493,1.96493,1.96292,1.96399,273799999.0
2007-03-23 16:05:00,1.96397,1.9645,1.96349,1.96349,236800000.0
2007-03-23 16:10:00,1.9635,1.96364,1.96253,1.96255,276300002.0
2007-03-23 16:15:00,1.96248,1.96248,1.96116,1.96209,288499998.0
2007-03-23 16:20:00,1.96187,1.96212,1.96135,1.9616,326400001.0
2007-03-23 16:25:00,1.96161,1.96238,1.96161,1.96238,189499997.0
2007-03-23 16:30:00,1.96239,1.96259,1.96158,1.96179,243099998.0
2007-03-23 16:35:00,1.96189,1.96194,1.95999,1.95999,358699998.0
2007-03-23 16:40:00,1.95986,1.96038,1.9586,1.95883,342300000.0
2007-03-23 16:45:00,1.95882,1.96011,1.95876,1.95992,389599999.0
2007-03-23 16:50:00,1.96006,1.9613,1.95996,1.96098,369300000.0
2007-03-23 16:55:00,1.9611,1.96134,1.95995,1.96014,322400000.0
2007-03-23 17:00:00,1.95993,1.96079,1.95983,1.96041,428799998.0
2007-03-23 17:05:00,1.96035,1.96113,1.96023,1.96105,244100001.0
2007-03-23 17:10:00,1.96109,1.96158,1.96079,1.96118,310900000.0
2007-03-23 17:15:00,1.96111,1.96163,1.96105,1.96153,316400000.0
2007-03-23 17:20:00,1.96155,1.96171,1.96123,1.96153,290699998.0
2007-03-23 17:25:00,1.96158,1.96225,1.96152,1.96208,257999998.0
2007-03-23 17:30:00,1.96211,1.96252,1.96211,1.96213,360699998.0
2007-03-23 17:35:00,1.96207,1.96252,1.96156,1.96156,314900001.0
2007-03-23 17:40:00,1.96162,1.96183,1.96147,1.96149,297199998.0
2007-03-23 17:45:00,1.96141,1.96185,1.96117,1.96185,322500000.0
2007-03-23 17:50:00,1.96173,1.96196,1.96154,1.96193,234100002.0
2007-03-23 17:55:00,1.96189,1.96265,1.96179,1.96265,358400001.0
2007-03-23 18:00:00,1.96296,1.96353,1.9629,1.96341,4259199990.0
2007-03-23 18:05:00,1.96337,1.96419,1.96331,1.96365,4607099991.0
2007-03-23 18:10:00,1.96375,1.9638,1.96331,1.96342,3426800004.0
2007-03-23 18:15:00,1.96347,1.96367,1.96314,1.96358,3265769994.0
2007-03-23 18:20:00,1.96358,1.96369,1.9628,1.96331,3748100004.0
2007-03-23 18:25:00,1.96327,1.96357,1.96319,1.96342,2815599992.0
2007-03-23 18:30:00,1.96342,1.96356,1.96312,1.96312,2912199996.0
2007-03-23 18:35:00,1.96301,1.9631,1.96165,1.96204,1116000001.0
2007-03-23 18:40:00,1.96199,1.96199,1.96155,1.96187,1498100001.0
2007-03-23 18:45:00,1.96184,1.96211,1.96161,1.96188,1014649993.0
2007-03-23 18:50:00,1.96192,1.96225,1.9618,1.96203,1922699997.0
2007-03-23 18:55:00,1.9621,1.9623,1.9617,1.96204,2350700002.0
2007-03-23 19:00:00,1.96207,1.96274,1.96196,1.96247,1485849999.0
2007-03-23 19:05:00,1.96247,1.96279,1.96245,1.96246,1931570000.0
2007-03-23 19:10:00,1.9625,1.96312,1.96248,1.963,1436900006.0
2007-03-23 19:15:00,1.96303,1.96333,1.96287,1.96309,1405670000.0
2007-03-23 19:20:00,1.96302,1.96353,1.96291,1.96328,1400269992.0
2007-03-23 19:25:00,1.96352,1.96372,1.96347,1.96368,1431800000.0
2007-03-23 19:30:00,1.96362,1.96362,1.96258,1.96279,1660799994.0
2007-03-23 19:35:00,1.96278,1.96293,1.96247,1.96262,1343649994.0
2007-03-23 19:40:00,1.96252,1.96261,1.96194,1.96195,1737900002.0
2007-03-23 19:45:00,1.962,1.96221,1.96191,1.96215,1044799997.0
2007-03-23 19:50:00,1.96215,1.96236,1.96203,1.96228,926149998.0
2007-03-23 19:55:00,1.96225,1.96232,1.96197,1.96212,1480799999.0
2007-03-23 20:00:00,1.96207,1.96207,1.96161,1.96175,844800000.0
2007-03-23 20:05:00,1.96173,1.9618,1.96132,1.96138,965119999.0
2007-03-23 20:10:00,1.96138,1.96144,1.96122,1.9614,778500000.0
2007-03-23 20:15:00,1.9614,1.96197,1.9613,1.96192,920599996.0
2007-03-23 20:20:00,1.96202,1.96211,1.96176,1.96179,1029599993.0
2007-03-23 20:25:00,1.96183,1.96183,1.96142,1.9616,1853899999.0
2007-03-23 20:30:00,1.96154,1.96227,1.96131,1.962,2338150002.0
2007-03-23 20:35:00,1.96198,1.96201,1.96147,1.96157,936300007.0
2007-03-23 20:40:00,1.96155,1.96163,1.96123,1.96134,1009599998.0
2007-03-23 20:45:00,1.96133,1.96133,1.96108,1.96123,915000003.0
2007-03-23 20:50:00,1.96125,1.96134,1.96092,1.96105,1891499993.0
2007-03-23 20:55:00,1.96107,1.96121,1.96086,1.96114,2319099995.0
2007-03-23 21:00:00,1.96127,1.96133,1.96084,1.96101,1256400003.0
2007-03-23 21:05:00,1.96102,1.96125,1.961,1.96105,665439999.0
2007-03-23 21:10:00,1.96109,1.96111,1.96085,1.9609,728500004.0
2007-03-23 21:15:00,1.96095,1.96103,1.96071,1.96075,648746994.0
2007-03-23 21:20:00,1.96078,1.96101,1.96072,1.96099,969600000.0
2007-03-23 21:25:00,1.96098,1.96122,1.96085,1.96117,619469995.0
2007-03-23 21:30:00,1.96117,1.96133,1.96099,1.96108,808300004.0
2007-03-23 21:35:00,1.9611,1.96123,1.96097,1.96123,543800000.0
2007-03-23 21:40:00,1.9612,1.96144,1.96116,1.96142,423999997.0
2007-03-23 21:45:00,1.96151,1.96176,1.96137,1.96176,642399995.0
2007-03-23 21:50:00,1.96178,1.96233,1.96175,1.96195,399699995.0
2007-03-23 21:55:00,1.96196,1.96208,1.9618,1.96194,965199998.0
2007-03-23 22:00:00,1.96192,1.96192,1.96133,1.96133,883800002.0
2007-03-23 22:05:00,1.96129,1.96155,1.9611,1.96148,389199997.0
2007-03-23 22:10:00,1.96137,1.96144,1.96115,1.9612,369599998.0
2007-03-23 22:15:00,1.9611,1.96138,1.96083,1.96108,571699998.0
2007-03-23 22:20:00,1.9613,1.96152,1.96123,1.96152,561400008.0
2007-03-23 22:25:00,1.96163,1.96215,1.96163,1.96188,522400000.0
2007-03-23 22:30:00,1.9617,1.96186,1.96146,1.96153,628200003.0
2007-03-23 22:35:00,1.96155,1.96166,1.96125,1.96132,204900001.0
2007-03-23 22:40:00,1.9613,1.96151,1.96128,1.9615,429100002.0
2007-03-23 22:45:00,1.96155,1.96171,1.96129,1.9614,301299999.0
2007-03-23 22:50:00,1.96147,1.96179,1.96139,1.96165,249700003.0
2007-03-23 22:55:00,1.96167,1.96176,1.96121,1.96122,318499999.0
2007-03-26 00:00:00,1.9601,1.9601,1.9595,1.9595,66400000.0
2007-03-26 00:05:00,1.9594,1.9597,1.9594,1.9597,66400000.0
2007-03-26 00:10:00,1.9595,1.9595,1.9595,1.9595,66400000.0
2007-03-26 00:15:00,1.9597,1.9598,1.9597,1.9597,132800000.0
2007-03-26 00:20:00,1.9598,1.9598,1.9597,1.9598,332000000.0
2007-03-26 00:25:00,1.9597,1.9598,1.9597,1.9597,265600000.0
2007-03-26 00:30:00,1.9598,1.9598,1.9595,1.9597,132800000.0
2007-03-26 00:35:00,1.9595,1.9595,1.9594,1.9594,265600000.0
2007-03-26 00:40:00,1.9595,1.9595,1.9595,1.9595,66400000.0
2007-03-26 00:45:00,1.9594,1.9594,1.957,1.9577,332000000.0
2007-03-26 00:50:00,1.9576,1.9583,1.9576,1.958,265600000.0
2007-03-26 00:55:00,1.9582,1.9587,1.9579,1.9587,265600000.0
2007-03-26 01:00:00,1.9588,1.9597,1.9587,1.9594,332000000.0
2007-03-26 01:05:00,1.9595,1.9601,1.9595,1.9601,199200000.0
2007-03-26 01:10:00,1.9602,1.9605,1.9601,1.9602,332000000.0
2007-03-26 01:15:00,1.9601,1.9605,1.9601,1.9601,265600000.0
2007-03-26 01:20:00,1.9604,1.9604,1.9598,1.9598,265600000.0
2007-03-26 01:25:00,1.9597,1.9605,1.9597,1.9602,332000000.0
2007-03-26 01:30:00,1.9604,1.9608,1.9604,1.9607,199200000.0
2007-03-26 01:35:00,1.9605,1.9605,1.96,1.9601,199200000.0
2007-03-26 01:40:00,1.96,1.96,1.96,1.96,66400000.0
2007-03-26 01:45:00,1.9598,1.9598,1.9594,1.9594,132800000.0
2007-03-26 01:50:00,1.9595,1.9598,1.9595,1.9598,332000000.0
2007-03-26 01:55:00,1.96,1.9601,1.9598,1.9601,132800000.0
2007-03-26 02:00:00,1.96002,1.96002,1.95879,1.95908,292300001.0
2007-03-26 02:05:00,1.95885,1.95887,1.95838,1.95856,250999997.0
2007-03-26 02:10:00,1.95835,1.95835,1.95805,1.95832,213500000.0
2007-03-26 02:15:00,1.95842,1.95982,1.95842,1.95982,167199998.0
2007-03-26 02:20:00,1.96012,1.9604,1.95984,1.95984,196099999.0
2007-03-26 02:25:00,1.95975,1.95975,1.95904,1.95904,188000000.0
2007-03-26 02:30:00,1.95892,1.9595,1.95865,1.95942,248700002.0
2007-03-26 02:35:00,1.95958,1.95969,1.9593,1.95966,113100001.0
2007-03-26 02:40:00,1.95959,1.95968,1.95928,1.95939,337399997.0
2007-03-26 02:45:00,1.95939,1.95951,1.95924,1.95951,173700001.0
2007-03-26 02:50:00,1.9596,1.9597,1.95946,1.95962,309900004.0
2007-03-26 02:55:00,1.95956,1.95992,1.95948,1.95975,187100000.0
2007-03-26 03:00:00,1.95973,1.95997,1.95959,1.95991,281099999.0
2007-03-26 03:05:00,1.96,1.96006,1.95984,1.95991,194100001.0
2007-03-26 03:10:00,1.95992,1.95992,1.95955,1.95967,315599998.0
2007-03-26 03:15:00,1.95975,1.95986,1.9593,1.95942,269899998.0
2007-03-26 03:20:00,1.95938,1.9594,1.95911,1.95926,125800000.0
2007-03-26 03:25:00,1.95941,1.95975,1.95941,1.95962,56900000.0
2007-03-26 03:30:00,1.9595,1.95972,1.95923,1.95923,216300000.0
2007-03-26 03:35:00,1.95927,1.95931,1.95908,1.95911,188700000.0
2007-03-26 03:40:00,1.95919,1.95925,1.9589,1.9589,132999998.0
2007-03-26 03:45:00,1.95888,1.95911,1.95868,1.95905,213900000.0
2007-03-26 03:50:00,1.95902,1.95911,1.95893,1.95905,128499999.0
2007-03-26 03:55:00,1.959,1.95912,1.95895,1.95903,213399995.0
2007-03-26 04:00:00,1.9592,1.9592,1.95877,1.959,91099998.0
2007-03-26 04:05:00,1.95888,1.95892,1.95876,1.95885,69300000.0
2007-03-26 04:10:00,1.95887,1.95945,1.95887,1.95937,140199999.0
2007-03-26 04:15:00,1.9593,1.95935,1.95924,1.95933,122100000.0
2007-03-26 04:20:00,1.95935,1.9595,1.95897,1.95897,88200001.0
2007-03-26 04:25:00,1.95882,1.95905,1.95859,1.95899,242800003.0
2007-03-26 04:30:00,1.95905,1.9592,1.95896,1.9592,123999999.0
2007-03-26 04:35:00,1.9593,1.95935,1.95892,1.95929,226300002.0
2007-03-26 04:40:00,1.95916,1.95925,1.95863,1.95869,264000000.0
2007-03-26 04:45:00,1.95889,1.95898,1.95874,1.9588,376499999.0
2007-03-26 04:50:00,1.95876,1.95893,1.9587,1.9589,112300001.0
2007-03-26 04:55:00,1.95895,1.95901,1.95867,1.9588,192000002.0
2007-03-26 05:00:00,1.95885,1.95898,1.9588,1.95888,355249998.0
2007-03-26 05:05:00,1.95885,1.95939,1.9587,1.9592,178499998.0
2007-03-26 05:10:00,1.95915,1.95944,1.95901,1.95913,223499999.0
2007-03-26 05:15:00,1.95911,1.95911,1.95872,1.95872,389199997.0
2007-03-26 05:20:00,1.95873,1.95878,1.95842,1.95849,339699999.0
2007-03-26 05:25:00,1.9585,1.95874,1.95847,1.95868,655899999.0
2007-03-26 05:30:00,1.95865,1.95916,1.95863,1.95892,647000001.0
2007-03-26 05:35:00,1.95885,1.95908,1.95878,1.9589,511999998.0
2007-03-26 05:40:00,1.95895,1.95903,1.95877,1.95895,784149992.0
2007-03-26 05:45:00,1.9589,1.95921,1.95881,1.95881,364200001.0
2007-03-26 05:50:00,1.95887,1.95887,1.9586,1.95862,375700002.0
2007-03-26 05:55:00,1.95857,1.95885,1.95833,1.9588,770549989.0
2007-03-26 06:00:00,1.95882,1.95922,1.95882,1.95893,878499995.0
2007-03-26 06:05:00,1.95877,1.95953,1.95877,1.95953,384600000.0
2007-03-26 06:10:00,1.95955,1.95976,1.95931,1.95965,569999999.0
2007-03-26 06:15:00,1.95955,1.95973,1.95951,1.95962,594699999.0
2007-03-26 06:20:00,1.95965,1.95968,1.9592,1.95944,517600000.0
2007-03-26 06:25:00,1.95936,1.95954,1.95932,1.95948,634600000.0
2007-03-26 06:30:00,1.95945,1.95954,1.95923,1.95923,519220003.0
2007-03-26 06:35:00,1.95926,1.95965,1.95926,1.95949,925899994.0
2007-03-26 06:40:00,1.95944,1.9595,1.95914,1.95918,692299998.0
2007-03-26 06:45:00,1.95917,1.95965,1.95917,1.95965,942099996.0
2007-03-26 06:50:00,1.95968,1.95976,1.95945,1.95976,653399999.0
2007-03-26 06:55:00,1.9598,1.96088,1.95968,1.96087,1514800001.0
2007-03-26 07:00:00,1.96093,1.96157,1.96092,1.9614,2339799994.0
2007-03-26 07:05:00,1.96137,1.96147,1.96019,1.96019,1688569998.0
2007-03-26 07:10:00,1.96015,1.96016,1.95959,1.95967,850900000.0
2007-03-26 07:15:00,1.95968,1.96009,1.95966,1.96006,992500000.0
2007-03-26 07:20:00,1.9601,1.96066,1.95997,1.96065,839850001.0
2007-03-26 07:25:00,1.96078,1.96118,1.96065,1.96108,2361000001.0
2007-03-26 07:30:00,1.9611,1.96157,1.96099,1.96155,1976999996.0
2007-03-26 07:35:00,1.9616,1.96183,1.96129,1.96183,1065100003.0
2007-03-26 07:40:00,1.96174,1.96306,1.96166,1.9619,872100003.0
2007-03-26 07:45:00,1.96187,1.96196,1.9612,1.96156,1049949998.0
2007-03-26 07:50:00,1.96172,1.96398,1.96153,1.9635,1002899997.0
2007-03-26 07:55:00,1.96351,1.96351,1.96202,1.9625,942599998.0
2007-03-26 08:00:00,1.96246,1.96279,1.96246,1.96261,1159200002.0
2007-03-26 08:05:00,1.96274,1.96274,1.96226,1.96265,1134899995.0
2007-03-26 08:10:00,1.96269,1.96341,1.96265,1.96337,1095370000.0
2007-03-26 08:15:00,1.96338,1.96351,1.96251,1.96254,1587399995.0
2007-03-26 08:20:00,1.96256,1.9629,1.96241,1.96244,1306400001.0
2007-03-26 08:25:00,1.96241,1.96279,1.96239,1.96263,1728149999.0
2007-03-26 08:30:00,1.96262,1.96282,1.9621,1.9621,1705299998.0
2007-03-26 08:35:00,1.96202,1.96219,1.96119,1.96201,1596800006.0
2007-03-26 08:40:00,1.96204,1.96237,1.96176,1.96232,1209200001.0
2007-03-26 08:45:00,1.96232,1.96233,1.96198,1.9623,1367999998.0
2007-03-26 08:50:00,1.96235,1.9627,1.96224,1.96257,2253049993.0
2007-03-26 08:55:00,1.96256,1.96264,1.96208,1.96212,1659870008.0
2007-03-26 09:00:00,1.96201,1.96214,1.96115,1.96116,2469099998.0
2007-03-26 09:05:00,1.96103,1.96117,1.95959,1.96015,1689949994.0
2007-03-26 09:10:00,1.96017,1.96018,1.95819,1.95906,913400000.0
2007-03-26 09:15:00,1.95918,1.95937,1.95815,1.95891,1339800005.0
2007-03-26 09:20:00,1.95897,1.95959,1.95891,1.95922,988770000.0
2007-03-26 09:25:00,1.9592,1.95961,1.95918,1.95955,3004699998.0
2007-03-26 09:30:00,1.95957,1.95986,1.95923,1.95926,3283620005.0
2007-03-26 09:35:00,1.95943,1.96125,1.9594,1.96088,3354049998.0
2007-03-26 09:40:00,1.96086,1.96145,1.96054,1.96118,3392899995.0
2007-03-26 09:45:00,1.96101,1.96134,1.96049,1.96065,3585799997.0
2007-03-26 09:50:00,1.96058,1.96084,1.95974,1.96075,4650549998.0
2007-03-26 09:55:00,1.96082,1.961,1.96031,1.96036,3936296991.0
2007-03-26 10:00:00,1.96024,1.96086,1.96024,1.96083,181000000.0
2007-03-26 10:05:00,1.9608,1.96092,1.96055,1.9607,201499998.0
2007-03-26 10:10:00,1.96081,1.96082,1.96046,1.96046,194800000.0
2007-03-26 10:15:00,1.96052,1.96066,1.96003,1.96009,236200002.0
2007-03-26 10:20:00,1.96007,1.96028,1.95952,1.9596,288900000.0
2007-03-26 10:25:00,1.95959,1.9596,1.95919,1.95944,230700000.0
2007-03-26 10:30:00,1.9596,1.96007,1.9596,1.96005,183300000.0
2007-03-26 10:35:00,1.95996,1.95996,1.95934,1.95936,229600000.0
2007-03-26 10:40:00,1.95936,1.95944,1.95865,1.959,234899998.0
2007-03-26 10:45:00,1.95918,1.95939,1.95903,1.95915,250800002.0
2007-03-26 10:50:00,1.95913,1.95983,1.95912,1.95956,158899999.0
2007-03-26 10:55:00,1.95962,1.96012,1.95929,1.96002,305700002.0
2007-03-26 11:00:00,1.96011,1.9614,1.9598,1.96077,283600001.0
2007-03-26 11:05:00,1.96073,1.96096,1.9605,1.96091,260200000.0
2007-03-26 11:10:00,1.96074,1.96126,1.96038,1.96099,239299997.0
2007-03-26 11:15:00,1.96085,1.96085,1.96024,1.96025,249300001.0
2007-03-26 11:20:00,1.96035,1.96039,1.96012,1.96023,274499997.0
2007-03-26 11:25:00,1.96029,1.9604,1.96017,1.96017,222999999.0
2007-03-26 11:30:00,1.96014,1.96014,1.95949,1.95973,175000000.0
2007-03-26 11:35:00,1.95968,1.95968,1.95905,1.95941,237700000.0
2007-03-26 11:40:00,1.95953,1.95966,1.95937,1.95953,302400000.0
2007-03-26 11:45:00,1.95945,1.95945,1.95909,1.95921,340399998.0
2007-03-26 11:50:00,1.95937,1.95943,1.95918,1.95927,87400002.0
2007-03-26 11:55:00,1.95937,1.95951,1.95926,1.95951,342300003.0
2007-03-26 12:00:00,1.95948,1.96043,1.95941,1.96043,243850001.0
2007-03-26 12:05:00,1.96048,1.96104,1.96043,1.96072,359100000.0
2007-03-26 12:10:00,1.96064,1.96069,1.96016,1.9603,381299998.0
2007-03-26 12:15:00,1.96028,1.96043,1.96021,1.96021,284950003.0
2007-03-26 12:20:00,1.96014,1.96029,1.95996,1.96029,316399998.0
2007-03-26 12:25:00,1.96015,1.96034,1.9599,1.96024,351500004.0
2007-03-26 12:30:00,1.96029,1.96092,1.96015,1.96092,334899996.0
2007-03-26 12:35:00,1.96093,1.96114,1.96092,1.96102,379746993.0
2007-03-26 12:40:00,1.96092,1.96121,1.96091,1.96106,296300003.0
2007-03-26 12:45:00,1.96111,1.9613,1.96101,1.96127,185900001.0
2007-03-26 12:50:00,1.96131,1.9615,1.96113,1.9615,274999996.0
2007-03-26 12:55:00,1.96166,1.96175,1.96123,1.96166,368000000.0
2007-03-26 13:00:00,1.96163,1.96172,1.96133,1.96169,286699997.0
2007-03-26 13:05:00,1.96178,1.96249,1.96173,1.96226,325950001.0
2007-03-26 13:10:00,1.96212,1.96238,1.96194,1.96204,275849998.0
2007-03-26 13:15:00,1.96201,1.96202,1.9615,1.96157,206899997.0
2007-03-26 13:20:00,1.9616,1.96176,1.96157,1.96161,252400000.0
2007-03-26 13:25:00,1.96163,1.96188,1.96146,1.96175,217700000.0
2007-03-26 13:30:00,1.96168,1.96225,1.96158,1.96217,334499999.0
2007-03-26 13:35:00,1.96207,1.96229,1.96191,1.96192,233649998.0
2007-03-26 13:40:00,1.96199,1.96207,1.96173,1.96175,321399997.0
2007-03-26 13:45:00,1.96184,1.96199,1.96154,1.96169,253300000.0
2007-03-26 13:50:00,1.96155,1.96155,1.96123,1.96141,162700001.0
2007-03-26 13:55:00,1.9614,1.9614,1.96095,1.9611,217099999.0
2007-03-26 14:00:00,1.96102,1.96174,1.96101,1.96168,172700000.0
2007-03-26 14:05:00,1.9617,1.96202,1.9612,1.9613,162400000.0
2007-03-26 14:10:00,1.9612,1.96129,1.96082,1.96112,366300003.0
2007-03-26 14:15:00,1.96125,1.96133,1.96109,1.96122,247300001.0
2007-03-26 14:20:00,1.96121,1.96185,1.96116,1.96185,279100001.0
2007-03-26 14:25:00,1.96202,1.96204,1.96144,1.96165,314000003.0
2007-03-26 14:30:00,1.96174,1.96217,1.96159,1.96198,279300000.0
2007-03-26 14:35:00,1.96186,1.96219,1.96183,1.96215,164599998.0
2007-03-26 14:40:00,1.96223,1.96245,1.96204,1.96228,279100002.0
2007-03-26 14:45:00,1.96227,1.96324,1.96217,1.96317,261100001.0
2007-03-26 14:50:00,1.9633,1.96337,1.96293,1.96299,347999999.0
2007-03-26 14:55:00,1.96307,1.96376,1.96302,1.96375,369899999.0
2007-03-26 15:00:00,1.96366,1.96374,1.96333,1.96361,200499999.0
2007-03-26 15:05:00,1.96362,1.96373,1.96347,1.96358,378700001.0
2007-03-26 15:10:00,1.9635,1.96391,1.96333,1.96385,354400004.0
2007-03-26 15:15:00,1.96378,1.96389,1.9636,1.9638,425899995.0
2007-03-26 15:20:00,1.96377,1.9638,1.96356,1.9636,206800001.0
2007-03-26 15:25:00,1.96359,1.96566,1.96359,1.96528,335000000.0
2007-03-26 15:30:00,1.96527,1.96665,1.96521,1.9659,370400000.0
2007-03-26 15:35:00,1.96588,1.96605,1.96555,1.96565,278999999.0
2007-03-26 15:40:00,1.96548,1.96548,1.96518,1.96537,245300000.0
2007-03-26 15:45:00,1.96554,1.96608,1.96554,1.96607,236346993.0
2007-03-26 15:50:00,1.96602,1.96717,1.96592,1.96624,350899998.0
2007-03-26 15:55:00,1.9661,1.96664,1.96606,1.96635,346300003.0
2007-03-26 16:00:00,1.96633,1.96912,1.96631,1.96842,322899998.0
2007-03-26 16:05:00,1.96837,1.97026,1.96823,1.9701,218499998.0
2007-03-26 16:10:00,1.96998,1.97001,1.96892,1.9693,385599998.0
2007-03-26 16:15:00,1.96934,1.9708,1.96929,1.9707,251199999.0
2007-03-26 16:20:00,1.97089,1.97172,1.97089,1.97137,485299998.0
2007-03-26 16:25:00,1.97158,1.97197,1.97125,1.97189,385699997.0
2007-03-26 16:30:00,1.97191,1.97191,1.97072,1.97072,293600000.0
2007-03-26 16:35:00,1.97069,1.97095,1.97044,1.97064,298400001.0
2007-03-26 16:40:00,1.97033,1.97055,1.96956,1.97013,195600000.0
2007-03-26 16:45:00,1.97032,1.97067,1.96946,1.9695,170100000.0
2007-03-26 16:50:00,1.9694,1.96949,1.96898,1.96902,314400001.0
2007-03-26 16:55:00,1.9689,1.96928,1.96849,1.96849,215400001.0
2007-03-26 17:00:00,1.96842,1.96911,1.96834,1.96911,363000000.0
2007-03-26 17:05:00,1.96912,1.96931,1.96881,1.96907,225399999.0
2007-03-26 17:10:00,1.96909,1.96909,1.96858,1.96858,193300000.0
2007-03-26 17:15:00,1.96858,1.96868,1.96806,1.96827,377999998.0
2007-03-26 17:20:00,1.9682,1.96881,1.9682,1.96881,246600003.0
2007-03-26 17:25:00,1.96878,1.96878,1.96821,1.96824,267800002.0
2007-03-26 17:30:00,1.968,1.96812,1.9678,1.9678,285800002.0
2007-03-26 17:35:00,1.96778,1.96786,1.96744,1.9675,234950002.0
2007-03-26 17:40:00,1.96761,1.96787,1.96744,1.96766,286650000.0
2007-03-26 17:45:00,1.96772,1.96812,1.96769,1.96794,276600003.0
2007-03-26 17:50:00,1.9679,1.96895,1.96789,1.9686,283800000.0
2007-03-26 17:55:00,1.96855,1.96912,1.96842,1.96902,364599998.0
2007-03-26 18:00:00,1.9691,1.9691,1.96838,1.9687,298600003.0
2007-03-26 18:05:00,1.96877,1.96877,1.96855,1.96855,292499997.0
2007-03-26 18:10:00,1.96853,1.96865,1.96843,1.96855,243600003.0
2007-03-26 18:15:00,1.96852,1.96873,1.96843,1.96849,302399999.0
2007-03-26 18:20:00,1.96846,1.96847,1.96818,1.96838,326600005.0
2007-03-26 18:25:00,1.96843,1.96864,1.96833,1.96852,321200000.0
2007-03-26 18:30:00,1.96868,1.96871,1.96849,1.96849,222000002.0
2007-03-26 18:35:00,1.96862,1.96865,1.96845,1.96854,175400001.0
2007-03-26 18:40:00,1.96854,1.96881,1.96853,1.96875,222200002.0
2007-03-26 18:45:00,1.96884,1.96914,1.96851,1.96909,164600001.0
2007-03-26 18:50:00,1.96906,1.9692,1.96896,1.96903,371399995.0
2007-03-26 18:55:00,1.96907,1.9695,1.96899,1.9695,322500000.0
2007-03-26 19:00:00,1.96962,1.96998,1.96962,1.96987,117070001.0
2007-03-26 19:05:00,1.96981,1.97006,1.96978,1.96985,159500002.0
2007-03-26 19:10:00,1.96993,1.96997,1.96969,1.96985,242599998.0
2007-03-26 19:15:00,1.96973,1.97017,1.96966,1.97005,243500001.0
2007-03-26 19:20:00,1.97008,1.97015,1.96982,1.96994,195099999.0
2007-03-26 19:25:00,1.96991,1.96998,1.9696,1.9697,192600000.0
2007-03-26 19:30:00,1.9697,1.96973,1.96943,1.96946,253500002.0
2007-03-26 19:35:00,1.96951,1.96951,1.9691,1.96924,111200000.0
2007-03-26 19:40:00,1.96923,1.96974,1.96914,1.96974,244400002.0
2007-03-26 19:45:00,1.9697,1.97003,1.96966,1.97002,348999997.0
2007-03-26 19:50:00,1.97008,1.97022,1.96997,1.97012,354999996.0
2007-03-26 19:55:00,1.97012,1.97021,1.96983,1.96983,258300002.0
2007-03-26 20:00:00,1.96971,1.96971,1.96955,1.9696,122300001.0
2007-03-26 20:05:00,1.96962,1.96983,1.96962,1.96977,77100000.0
2007-03-26 20:10:00,1.96982,1.96988,1.96954,1.96955,175799999.0
2007-03-26 20:15:00,1.96951,1.96967,1.9694,1.96949,245099998.0
2007-03-26 20:20:00,1.9695,1.96964,1.96948,1.96957,207800001.0
2007-03-26 20:25:00,1.96943,1.96958,1.96938,1.96955,273400003.0
2007-03-26 20:30:00,1.96955,1.96965,1.96945,1.96952,280499998.0
2007-03-26 20:35:00,1.96952,1.97011,1.96947,1.96994,226300000.0
2007-03-26 20:40:00,1.97002,1.97019,1.96971,1.9698,199600001.0
2007-03-26 20:45:00,1.96975,1.97029,1.96968,1.97026,216599996.0
2007-03-26 20:50:00,1.97024,1.97034,1.97007,1.97019,270500002.0
2007-03-26 20:55:00,1.97024,1.97039,1.96966,1.96966,195100000.0
2007-03-26 21:00:00,1.96958,1.96975,1.96958,1.9696,72600001.0
2007-03-26 21:05:00,1.96967,1.96976,1.96927,1.9697,162600000.0
2007-03-26 21:10:00,1.96965,1.96973,1.96944,1.96962,149500001.0
2007-03-26 21:15:00,1.96959,1.96981,1.96958,1.96981,141399997.0
2007-03-26 21:20:00,1.96981,1.97017,1.96974,1.97006,178900001.0
2007-03-26 21:25:00,1.9701,1.97016,1.96982,1.96989,203699998.0
2007-03-26 21:30:00,1.96997,1.96997,1.96969,1.96981,161400000.0
2007-03-26 21:35:00,1.9697,1.96976,1.96955,1.96957,313899997.0
2007-03-26 21:40:00,1.96958,1.96962,1.96937,1.96957,232400002.0
2007-03-26 21:45:00,1.96948,1.96953,1.96937,1.96943,198199998.0
2007-03-26 21:50:00,1.96946,1.96949,1.96905,1.96909,239600001.0
2007-03-26 21:55:00,1.96915,1.96926,1.969,1.96914,200500000.0
2007-03-26 22:00:00,1.96908,1.96909,1.96828,1.9683,233500002.0
2007-03-26 22:05:00,1.96852,1.96877,1.96825,1.96877,166499999.0
2007-03-26 22:10:00,1.96848,1.96915,1.96848,1.96913,260100003.0
2007-03-26 22:15:00,1.96909,1.96915,1.96878,1.96904,254399997.0
2007-03-26 22:20:00,1.96898,1.96918,1.96895,1.96904,133500000.0
2007-03-26 22:25:00,1.96903,1.96918,1.96874,1.96895,283799999.0
2007-03-26 22:30:00,1.96902,1.96908,1.96892,1.96892,228299999.0
2007-03-26 22:35:00,1.96873,1.96915,1.96873,1.96901,261200005.0
2007-03-26 22:40:00,1.96907,1.96916,1.96895,1.96903,258899998.0
2007-03-26 22:45:00,1.96904,1.96915,1.9689,1.96915,169999999.0
2007-03-26 22:50:00,1.96912,1.96925,1.96907,1.96925,131600001.0
2007-03-26 22:55:00,1.9692,1.96924,1.96915,1.96918,69100000.0
2007-03-26 23:00:00,1.96903,1.96928,1.96871,1.9692,160499999.0
2007-03-26 23:05:00,1.96935,1.96955,1.96935,1.96952,89399999.0
2007-03-26 23:10:00,1.9695,1.9695,1.96924,1.9694,145900000.0
2007-03-26 23:15:00,1.96939,1.96957,1.96934,1.96951,246500003.0
2007-03-26 23:20:00,1.9694,1.96945,1.96914,1.9692,190799998.0
2007-03-26 23:25:00,1.96917,1.9694,1.96917,1.96932,64700000.0
2007-03-26 23:30:00,1.9691,1.9693,1.96893,1.9693,303799999.0
2007-03-26 23:35:00,1.96905,1.96921,1.96902,1.96904,288000000.0
2007-03-26 23:40:00,1.96929,1.96933,1.96887,1.9689,155200000.0
2007-03-26 23:45:00,1.9688,1.9693,1.9688,1.96925,223400001.0
2007-03-26 23:50:00,1.96913,1.96933,1.96874,1.96921,294199998.0
2007-03-26 23:55:00,1.96919,1.96935,1.96913,1.96935,121699999.0
2007-03-27 00:00:00,1.96934,1.96934,1.96831,1.96916,256400000.0
2007-03-27 00:05:00,1.96916,1.96923,1.96897,1.9692,238399999.0
2007-03-27 00:10:00,1.96923,1.96923,1.9689,1.96909,267400000.0
2007-03-27 00:15:00,1.9691,1.96923,1.96901,1.96923,231999999.0
2007-03-27 00:20:00,1.96917,1.96922,1.96888,1.96903,175700000.0
2007-03-27 00:25:00,1.96905,1.96955,1.96905,1.96955,100300001.0
2007-03-27 00:30:00,1.9695,1.96955,1.96926,1.96937,134600000.0
2007-03-27 00:35:00,1.96945,1.96981,1.96932,1.96981,130800000.0
2007-03-27 00:40:00,1.96977,1.97018,1.96966,1.96997,152899999.0
2007-03-27 00:45:00,1.96995,1.97015,1.96972,1.97005,206899996.0
2007-03-27 00:50:00,1.97003,1.97003,1.9697,1.96981,185900000.0
2007-03-27 00:55:00,1.96986,1.96997,1.96968,1.96977,403100001.0
2007-03-27 01:00:00,1.96969,1.96995,1.96969,1.96986,181700000.0
2007-03-27 01:05:00,1.96994,1.96994,1.96963,1.96974,237399999.0
2007-03-27 01:10:00,1.96962,1.96988,1.96946,1.96946,237700000.0
2007-03-27 01:15:00,1.96947,1.96947,1.96852,1.96865,253000000.0
2007-03-27 01:20:00,1.9687,1.9687,1.96823,1.96823,217999997.0
2007-03-27 01:25:00,1.96819,1.96877,1.96808,1.96871,212499997.0
2007-03-27 01:30:00,1.96882,1.9689,1.96848,1.96865,239399999.0
2007-03-27 01:35:00,1.96848,1.96889,1.96848,1.96887,304700000.0
2007-03-27 01:40:00,1.9689,1.96893,1.96826,1.96837,222699999.0
2007-03-27 01:45:00,1.96826,1.96852,1.96807,1.96843,416600001.0
2007-03-27 01:50:00,1.96845,1.96855,1.96822,1.96822,29300000.0
2007-03-27 01:55:00,1.96822,1.96847,1.96822,1.96832,212000001.0
2007-03-27 02:00:00,1.96838,1.96859,1.96833,1.96843,117800000.0
2007-03-27 02:05:00,1.96835,1.96851,1.96825,1.9685,231400000.0
2007-03-27 02:10:00,1.96836,1.96865,1.96822,1.9685,271700000.0
2007-03-27 02:15:00,1.96839,1.96839,1.96789,1.96793,251099999.0
2007-03-27 02:20:00,1.96787,1.96793,1.96775,1.96782,259770000.0
2007-03-27 02:25:00,1.96782,1.96792,1.96752,1.96753,187700003.0
2007-03-27 02:30:00,1.96744,1.96767,1.96741,1.9676,271000001.0
2007-03-27 02:35:00,1.9676,1.96766,1.9675,1.96762,252199998.0
2007-03-27 02:40:00,1.96762,1.96775,1.96755,1.96755,83300000.0
2007-03-27 02:45:00,1.96752,1.96798,1.9675,1.96797,162199999.0
2007-03-27 02:50:00,1.96808,1.96845,1.96808,1.96817,164600001.0
2007-03-27 02:55:00,1.9682,1.96843,1.96793,1.96839,233400001.0
2007-03-27 03:00:00,1.96833,1.96866,1.96817,1.96845,204800001.0
2007-03-27 03:05:00,1.96839,1.96866,1.96839,1.96854,214000001.0
2007-03-27 03:10:00,1.96847,1.96852,1.96829,1.96844,313499998.0
2007-03-27 03:15:00,1.96835,1.96846,1.96793,1.96815,221999998.0
2007-03-27 03:20:00,1.96827,1.96837,1.96793,1.96811,194399999.0
2007-03-27 03:25:00,1.96835,1.96835,1.9682,1.96835,78200000.0
2007-03-27 03:30:00,1.96821,1.96825,1.96802,1.96803,127000000.0
2007-03-27 03:35:00,1.96781,1.96786,1.96767,1.96767,186800002.0
2007-03-27 03:40:00,1.96762,1.96762,1.96725,1.96737,161400000.0
2007-03-27 03:45:00,1.96732,1.96766,1.96718,1.96766,236400000.0
2007-03-27 03:50:00,1.96772,1.96772,1.96753,1.9676,129700001.0
2007-03-27 03:55:00,1.96755,1.96755,1.96725,1.96742,242499997.0
2007-03-27 04:00:00,1.96748,1.96783,1.96745,1.96783,163400000.0
2007-03-27 04:05:00,1.96781,1.96795,1.9675,1.96795,133900001.0
2007-03-27 04:10:00,1.9679,1.96795,1.96769,1.9679,136099998.0
2007-03-27 04:15:00,1.96795,1.96817,1.96752,1.96811,156700002.0
2007-03-27 04:20:00,1.96817,1.96847,1.96808,1.96836,176500001.0
2007-03-27 04:25:00,1.96829,1.96841,1.96805,1.96821,255000001.0
2007-03-27 04:30:00,1.96832,1.96851,1.96815,1.96846,198750000.0
2007-03-27 04:35:00,1.9686,1.96872,1.96839,1.96854,160000001.0
2007-03-27 04:40:00,1.96852,1.96855,1.96839,1.96853,210999997.0
2007-03-27 04:45:00,1.9686,1.96865,1.96845,1.9686,124500002.0
2007-03-27 04:50:00,1.96859,1.9686,1.96842,1.96855,222199997.0
2007-03-27 04:55:00,1.96858,1.9686,1.96805,1.96805,344199999.0
2007-03-27 05:00:00,1.96825,1.96846,1.96811,1.96825,297199999.0
2007-03-27 05:05:00,1.96825,1.96833,1.96815,1.96827,236199998.0
2007-03-27 05:10:00,1.96824,1.96845,1.96798,1.96798,339200001.0
2007-03-27 05:15:00,1.96822,1.9684,1.96814,1.9684,408700002.0
2007-03-27 05:20:00,1.96838,1.96858,1.96832,1.96844,266600001.0
2007-03-27 05:25:00,1.96839,1.9685,1.96833,1.96847,603799999.0
2007-03-27 05:30:00,1.96845,1.96865,1.96835,1.96837,503600002.0
2007-03-27 05:35:00,1.96833,1.96847,1.96807,1.9684,518500001.0
2007-03-27 05:40:00,1.9684,1.96853,1.96811,1.96845,839199999.0
2007-03-27 05:45:00,1.9684,1.96853,1.96836,1.96847,399299997.0
2007-03-27 05:50:00,1.96847,1.96847,1.96832,1.9684,403099996.0
2007-03-27 05:55:00,1.9684,1.96849,1.96821,1.96829,945500003.0
2007-03-27 06:00:00,1.96825,1.96861,1.96815,1.96856,798300002.0
2007-03-27 06:05:00,1.96855,1.96865,1.96836,1.96844,310799999.0
2007-03-27 06:10:00,1.96852,1.9689,1.96852,1.96873,741749989.0
2007-03-27 06:15:00,1.96872,1.9692,1.96868,1.96916,492700001.0
2007-03-27 06:20:00,1.96913,1.9693,1.96902,1.9691,428900003.0
2007-03-27 06:25:00,1.96905,1.96915,1.96891,1.96908,721499999.0
2007-03-27 06:30:00,1.96908,1.96913,1.96898,1.9691,520799999.0
2007-03-27 06:35:00,1.96907,1.96907,1.96887,1.96902,891100007.0
2007-03-27 06:40:00,1.96897,1.96904,1.96877,1.96893,642700001.0
2007-03-27 06:45:00,1.9689,1.96906,1.9688,1.9688,892300001.0
2007-03-27 06:50:00,1.96879,1.96903,1.96863,1.96888,783999999.0
2007-03-27 06:55:00,1.96894,1.96918,1.9689,1.969,1492899997.0
2007-03-27 07:00:00,1.96894,1.96898,1.96857,1.96869,2229047000.0
2007-03-27 07:05:00,1.96878,1.96904,1.96871,1.96901,1730299997.0
2007-03-27 07:10:00,1.96901,1.96915,1.96875,1.96915,765799998.0
2007-03-27 07:15:00,1.96913,1.96913,1.96883,1.96883,868100001.0
2007-03-27 07:20:00,1.96877,1.96889,1.9686,1.96883,942250001.0
2007-03-27 07:25:00,1.96868,1.96878,1.96791,1.96808,2614900000.0
2007-03-27 07:30:00,1.96814,1.96846,1.96814,1.96835,1679399995.0
2007-03-27 07:35:00,1.96834,1.96843,1.96798,1.96821,1096799997.0
2007-03-27 07:40:00,1.96829,1.96851,1.9682,1.96824,992400002.0
2007-03-27 07:45:00,1.96817,1.96825,1.96784,1.96784,800599998.0
2007-03-27 07:50:00,1.96782,1.96808,1.96775,1.96785,872400000.0
2007-03-27 07:55:00,1.96789,1.96861,1.96788,1.9684,793699999.0
2007-03-27 08:00:00,1.96841,1.96859,1.96818,1.96818,1453600003.0
2007-03-27 08:05:00,1.96828,1.96844,1.96801,1.96814,1184749994.0
2007-03-27 08:10:00,1.96821,1.96836,1.96802,1.96821,1121899995.0
2007-03-27 08:15:00,1.9682,1.9683,1.968,1.96804,1524300004.0
2007-03-27 08:20:00,1.96809,1.96809,1.96744,1.96759,1253699996.0
2007-03-27 08:25:00,1.96759,1.96773,1.96699,1.96708,1637400003.0
2007-03-27 08:30:00,1.96703,1.96757,1.96703,1.96729,1634749997.0
2007-03-27 08:35:00,1.96703,1.96725,1.96665,1.96697,1693599993.0
2007-03-27 08:40:00,1.96702,1.96717,1.96675,1.96712,1247099999.0
2007-03-27 08:45:00,1.96713,1.96718,1.96684,1.967,1340899997.0
2007-03-27 08:50:00,1.96707,1.9684,1.96697,1.96827,1947500004.0
2007-03-27 08:55:00,1.96834,1.96848,1.96804,1.96837,1345249992.0
2007-03-27 09:00:00,1.9684,1.96884,1.9684,1.96868,2305199991.0
2007-03-27 09:05:00,1.96865,1.96954,1.96861,1.96909,1743199997.0
2007-03-27 09:10:00,1.96904,1.9691,1.96863,1.9687,980899994.0
2007-03-27 09:15:00,1.96871,1.96934,1.96865,1.96917,1353800003.0
2007-03-27 09:20:00,1.96918,1.9693,1.96853,1.96867,1119600004.0
2007-03-27 09:25:00,1.9686,1.9686,1.96785,1.96785,2984600001.0
2007-03-27 09:30:00,1.96788,1.96805,1.96761,1.96767,3189849997.0
2007-03-27 09:35:00,1.96765,1.96791,1.96685,1.96772,3259199998.0
2007-03-27 09:40:00,1.96767,1.96787,1.96765,1.96783,3624170008.0
2007-03-27 09:45:00,1.96777,1.9681,1.96762,1.96804,3318199990.0
2007-03-27 09:50:00,1.96808,1.96853,1.96808,1.9681,4844199982.0
2007-03-27 09:55:00,1.96813,1.96849,1.96813,1.96842,4110199992.0
2007-03-27 10:00:00,1.9681,1.96858,1.96741,1.96745,385499997.0
2007-03-27 10:05:00,1.96742,1.96821,1.96714,1.96784,375499997.0
2007-03-27 10:10:00,1.96785,1.96793,1.96729,1.96729,337199996.0
2007-03-27 10:15:00,1.96727,1.96826,1.96727,1.96753,280900000.0
2007-03-27 10:20:00,1.96744,1.96784,1.96733,1.96772,376599997.0
2007-03-27 10:25:00,1.96783,1.96791,1.96729,1.96735,371500000.0
2007-03-27 10:30:00,1.96731,1.9678,1.96725,1.96727,376299999.0
2007-03-27 10:35:00,1.96708,1.96713,1.96672,1.96713,345699999.0
2007-03-27 10:40:00,1.96699,1.96702,1.9662,1.96635,410299996.0
2007-03-27 10:45:00,1.96653,1.96666,1.96537,1.96575,398900000.0
2007-03-27 10:50:00,1.96551,1.96571,1.96502,1.9657,273400001.0
2007-03-27 10:55:00,1.96582,1.96672,1.96582,1.96631,337400000.0
2007-03-27 11:00:00,1.96639,1.96639,1.96354,1.96361,231400001.0
2007-03-27 11:05:00,1.96352,1.96411,1.96281,1.96389,334399999.0
2007-03-27 11:10:00,1.9637,1.96468,1.96342,1.96464,246200000.0
2007-03-27 11:15:00,1.9649,1.96502,1.96407,1.96444,307899997.0
2007-03-27 11:20:00,1.96427,1.96427,1.96298,1.96334,308849999.0
2007-03-27 11:25:00,1.96335,1.96361,1.96307,1.96316,333999999.0
2007-03-27 11:30:00,1.96312,1.96312,1.96189,1.96238,227299998.0
2007-03-27 11:35:00,1.96235,1.96347,1.96235,1.96342,287500001.0
2007-03-27 11:40:00,1.96339,1.964,1.96338,1.96397,378600001.0
2007-03-27 11:45:00,1.96393,1.96444,1.96367,1.96399,221599996.0
2007-03-27 11:50:00,1.9639,1.96406,1.96345,1.96393,269300003.0
2007-03-27 11:55:00,1.96388,1.96404,1.96359,1.96401,374899997.0
2007-03-27 12:00:00,1.96402,1.96443,1.96392,1.96406,308400003.0
2007-03-27 12:05:00,1.96411,1.96443,1.964,1.964,321149998.0
2007-03-27 12:10:00,1.96415,1.96451,1.96415,1.96445,302099998.0
2007-03-27 12:15:00,1.96457,1.96491,1.96389,1.96402,350000001.0
2007-03-27 12:20:00,1.96402,1.96421,1.96392,1.96406,239999999.0
2007-03-27 12:25:00,1.96407,1.96407,1.96367,1.9637,227900002.0
2007-03-27 12:30:00,1.96363,1.96363,1.96264,1.96268,315199999.0
2007-03-27 12:35:00,1.96268,1.96358,1.96268,1.96353,331599999.0
2007-03-27 12:40:00,1.96338,1.96347,1.96316,1.96347,274500002.0
2007-03-27 12:45:00,1.96341,1.96372,1.96341,1.96365,336599998.0
2007-03-27 12:50:00,1.96358,1.96391,1.96353,1.96376,276199998.0
2007-03-27 12:55:00,1.96372,1.9642,1.96355,1.96415,259300001.0
2007-03-27 13:00:00,1.96424,1.96447,1.96398,1.96446,273699999.0
2007-03-27 13:05:00,1.96433,1.96467,1.96426,1.9646,327199999.0
2007-03-27 13:10:00,1.96463,1.96463,1.96445,1.96462,230599999.0
2007-03-27 13:15:00,1.9646,1.96496,1.96428,1.96428,290400000.0
2007-03-27 13:20:00,1.96411,1.96441,1.96411,1.96441,202600002.0
2007-03-27 13:25:00,1.9644,1.9645,1.96412,1.96448,245399998.0
2007-03-27 13:30:00,1.96446,1.96481,1.9644,1.96473,305100000.0
2007-03-27 13:35:00,1.9647,1.96488,1.96457,1.96486,227899999.0
2007-03-27 13:40:00,1.96469,1.96483,1.96463,1.96483,56600001.0
2007-03-27 13:45:00,1.96483,1.96597,1.96474,1.96577,387299997.0
2007-03-27 13:50:00,1.96571,1.96599,1.96559,1.96559,256500001.0
2007-03-27 13:55:00,1.96561,1.96561,1.96514,1.9652,278000001.0
2007-03-27 14:00:00,1.96514,1.96563,1.96509,1.96524,200500002.0
2007-03-27 14:05:00,1.96527,1.96577,1.96524,1.96559,216000000.0
2007-03-27 14:10:00,1.96558,1.96589,1.96525,1.9654,416100000.0
2007-03-27 14:15:00,1.96542,1.96555,1.96458,1.96468,262699999.0
2007-03-27 14:20:00,1.96471,1.96511,1.96456,1.96504,380100000.0
2007-03-27 14:25:00,1.96497,1.96503,1.96442,1.96449,231100000.0
2007-03-27 14:30:00,1.96469,1.96521,1.96469,1.96521,373399997.0
2007-03-27 14:35:00,1.96522,1.96525,1.96442,1.96448,435399995.0
2007-03-27 14:40:00,1.96447,1.9646,1.9642,1.96446,285400000.0
2007-03-27 14:45:00,1.96447,1.96458,1.96424,1.96447,365599996.0
2007-03-27 14:50:00,1.96462,1.96473,1.96445,1.96456,213400002.0
2007-03-27 14:55:00,1.96454,1.96494,1.9645,1.9646,302599998.0
2007-03-27 15:00:00,1.96462,1.96533,1.96444,1.96533,369199998.0
2007-03-27 15:05:00,1.96542,1.96544,1.96518,1.9653,230299999.0
2007-03-27 15:10:00,1.96528,1.96547,1.96493,1.96525,328999999.0
2007-03-27 15:15:00,1.96522,1.96523,1.96444,1.96444,306600000.0
2007-03-27 15:20:00,1.96459,1.96467,1.96416,1.96427,392000003.0
2007-03-27 15:25:00,1.96428,1.96433,1.96405,1.96415,194899998.0
2007-03-27 15:30:00,1.96409,1.96439,1.96387,1.9641,250870003.0
2007-03-27 15:35:00,1.96413,1.96449,1.9641,1.96445,292499999.0
2007-03-27 15:40:00,1.96436,1.96444,1.96394,1.96418,350999992.0
2007-03-27 15:45:00,1.9641,1.96455,1.96397,1.96444,374800000.0
2007-03-27 15:50:00,1.96457,1.96494,1.96428,1.96485,326399998.0
2007-03-27 15:55:00,1.96489,1.96517,1.96466,1.96487,367000001.0
2007-03-27 16:00:00,1.96473,1.96579,1.9645,1.9645,358100001.0
2007-03-27 16:05:00,1.96451,1.96463,1.96343,1.96375,348000002.0
2007-03-27 16:10:00,1.96372,1.96439,1.96329,1.96432,336099998.0
2007-03-27 16:15:00,1.96445,1.96608,1.96445,1.96608,357400001.0
2007-03-27 16:20:00,1.96647,1.96748,1.96645,1.96665,438000000.0
2007-03-27 16:25:00,1.96663,1.96677,1.96611,1.96628,227700001.0
2007-03-27 16:30:00,1.96632,1.96648,1.96552,1.96553,237470001.0
2007-03-27 16:35:00,1.9654,1.96566,1.96499,1.96512,352899997.0
2007-03-27 16:40:00,1.96512,1.96553,1.96469,1.9653,345199999.0
2007-03-27 16:45:00,1.96539,1.96546,1.96518,1.96531,335499998.0
2007-03-27 16:50:00,1.96547,1.96555,1.96515,1.96526,281799999.0
2007-03-27 16:55:00,1.96526,1.96547,1.96497,1.96508,324600000.0
2007-03-27 17:00:00,1.96525,1.96634,1.96525,1.96604,334999999.0
2007-03-27 17:05:00,1.96588,1.96622,1.96587,1.96607,434100002.0
2007-03-27 17:10:00,1.96608,1.96619,1.9658,1.96597,303700002.0
2007-03-27 17:15:00,1.96584,1.96626,1.9658,1.96598,351999998.0
2007-03-27 17:20:00,1.96604,1.96625,1.96592,1.96617,177500000.0
2007-03-27 17:25:00,1.96617,1.96632,1.96597,1.96632,359900006.0
2007-03-27 17:30:00,1.96655,1.96742,1.96655,1.96708,290700001.0
2007-03-27 17:35:00,1.96703,1.96703,1.96627,1.96648,231600000.0
2007-03-27 17:40:00,1.96648,1.96727,1.96638,1.96708,164099999.0
2007-03-27 17:45:00,1.96687,1.96698,1.96644,1.96644,270500000.0
2007-03-27 17:50:00,1.96637,1.96657,1.96593,1.96598,248599999.0
2007-03-27 17:55:00,1.96602,1.9664,1.96598,1.96626,239999999.0
2007-03-27 18:00:00,1.96612,1.96623,1.96552,1.96562,245800003.0
2007-03-27 18:05:00,1.96563,1.96563,1.96502,1.96506,198600001.0
2007-03-27 18:10:00,1.96505,1.96535,1.96501,1.96527,269699997.0
2007-03-27 18:15:00,1.96527,1.96546,1.96524,1.96531,281000003.0
2007-03-27 18:20:00,1.96545,1.9659,1.96528,1.9659,348900001.0
2007-03-27 18:25:00,1.96569,1.96569,1.96513,1.96546,253000000.0
2007-03-27 18:30:00,1.96537,1.96565,1.96537,1.96562,142500000.0
2007-03-27 18:35:00,1.96561,1.96575,1.96547,1.96547,142800000.0
2007-03-27 18:40:00,1.96537,1.9656,1.96537,1.9656,124100001.0
2007-03-27 18:45:00,1.96556,1.96556,1.96537,1.9655,171200000.0
2007-03-27 18:50:00,1.9655,1.96578,1.9655,1.96568,192100000.0
2007-03-27 18:55:00,1.96578,1.96578,1.96557,1.96557,120300000.0
2007-03-27 19:00:00,1.96555,1.96584,1.96555,1.96571,224900001.0
2007-03-27 19:05:00,1.96558,1.96577,1.96558,1.96573,176499998.0
2007-03-27 19:10:00,1.96568,1.96589,1.96522,1.96545,275399999.0
2007-03-27 19:15:00,1.96544,1.96573,1.96544,1.96565,125700000.0
2007-03-27 19:20:00,1.96563,1.96589,1.96563,1.96565,208500003.0
2007-03-27 19:25:00,1.96579,1.9658,1.96555,1.96578,158200000.0
2007-03-27 19:30:00,1.96568,1.96632,1.96559,1.96625,241300003.0
2007-03-27 19:35:00,1.96635,1.9665,1.96627,1.96641,210500003.0
2007-03-27 19:40:00,1.9664,1.96644,1.96619,1.96626,215199999.0
2007-03-27 19:45:00,1.96625,1.9663,1.96618,1.96629,108899998.0
2007-03-27 19:50:00,1.96618,1.96627,1.96612,1.9662,196200002.0
2007-03-27 19:55:00,1.96627,1.96629,1.96615,1.96625,336599997.0
2007-03-27 20:00:00,1.9662,1.96627,1.96612,1.96616,120249999.0
2007-03-27 20:05:00,1.96622,1.96622,1.9661,1.96615,77100001.0
2007-03-27 20:10:00,1.96609,1.96609,1.96525,1.96538,178500000.0
2007-03-27 20:15:00,1.96534,1.9656,1.96522,1.96549,197049998.0
2007-03-27 20:20:00,1.96555,1.96572,1.96542,1.96557,267400000.0
2007-03-27 20:25:00,1.96564,1.96583,1.96556,1.96578,273999998.0
2007-03-27 20:30:00,1.9658,1.966,1.9658,1.9659,174900000.0
2007-03-27 20:35:00,1.96595,1.96601,1.96579,1.96583,146000002.0
2007-03-27 20:40:00,1.96593,1.96602,1.96583,1.9659,261499998.0
2007-03-27 20:45:00,1.96585,1.96597,1.96583,1.96589,289900001.0
2007-03-27 20:50:00,1.96588,1.96595,1.96581,1.96581,167700001.0
2007-03-27 20:55:00,1.96581,1.96583,1.96535,1.96541,457099999.0
2007-03-27 21:00:00,1.96545,1.9656,1.96519,1.9656,142299998.0
2007-03-27 21:05:00,1.96558,1.96565,1.96537,1.96539,119100000.0
2007-03-27 21:10:00,1.96537,1.96562,1.96537,1.96557,171400000.0
2007-03-27 21:15:00,1.96553,1.96571,1.96538,1.9656,250400000.0
2007-03-27 21:20:00,1.96562,1.96571,1.96549,1.96557,215099997.0
2007-03-27 21:25:00,1.96565,1.96571,1.9655,1.96562,166399998.0
2007-03-27 21:30:00,1.96559,1.96582,1.96556,1.96582,126199997.0
2007-03-27 21:35:00,1.96582,1.96582,1.96542,1.96555,114100000.0
2007-03-27 21:40:00,1.96548,1.96568,1.9654,1.96568,185200002.0
2007-03-27 21:45:00,1.96568,1.96587,1.96557,1.96567,177500002.0
2007-03-27 21:50:00,1.96568,1.96575,1.96559,1.96568,245400004.0
2007-03-27 21:55:00,1.96572,1.96585,1.96562,1.96573,177899999.0
2007-03-27 22:00:00,1.9656,1.96563,1.96545,1.9656,221800000.0
2007-03-27 22:05:00,1.96556,1.96556,1.96537,1.96546,105499998.0
2007-03-27 22:10:00,1.96561,1.96568,1.9655,1.96568,84799999.0
2007-03-27 22:15:00,1.9658,1.96585,1.96559,1.96572,133100000.0
2007-03-27 22:20:00,1.96562,1.96572,1.96556,1.96562,162900001.0
2007-03-27 22:25:00,1.96559,1.96564,1.96533,1.96554,174999997.0
2007-03-27 22:30:00,1.96561,1.96566,1.9652,1.96536,259500001.0
2007-03-27 22:35:00,1.96553,1.96553,1.96524,1.96528,346500004.0
2007-03-27 22:40:00,1.96527,1.9654,1.96518,1.9654,252599999.0
2007-03-27 22:45:00,1.9653,1.96533,1.96507,1.96507,210299999.0
2007-03-27 22:50:00,1.96502,1.96538,1.96488,1.96519,248499998.0
2007-03-27 22:55:00,1.9653,1.96543,1.96488,1.96543,287800003.0
2007-03-27 23:00:00,1.96543,1.96778,1.9654,1.96778,270400002.0
2007-03-27 23:05:00,1.96776,1.96776,1.96661,1.96689,290600002.0
2007-03-27 23:10:00,1.96672,1.96672,1.96547,1.96561,321900004.0
2007-03-27 23:15:00,1.96556,1.96556,1.96482,1.9649,173400001.0
2007-03-27 23:20:00,1.96474,1.96494,1.96465,1.96465,256900001.0
2007-03-27 23:25:00,1.96474,1.9652,1.96471,1.96478,206000000.0
2007-03-27 23:30:00,1.9647,1.96492,1.96464,1.96492,195900000.0
2007-03-27 23:35:00,1.96479,1.96487,1.96446,1.96475,156299999.0
2007-03-27 23:40:00,1.96474,1.96494,1.9645,1.96475,205699999.0
2007-03-27 23:45:00,1.9647,1.96485,1.96465,1.96481,185599999.0
2007-03-27 23:50:00,1.96489,1.96517,1.96479,1.96517,105799997.0
2007-03-27 23:55:00,1.96513,1.96524,1.96484,1.96524,165500003.0
2007-03-28 00:00:00,1.96524,1.96534,1.96517,1.96527,203900000.0
2007-03-28 00:05:00,1.96522,1.96529,1.96512,1.96525,107999999.0
2007-03-28 00:10:00,1.96525,1.96553,1.96522,1.96552,160400001.0
2007-03-28 00:15:00,1.9654,1.96585,1.96527,1.9657,209899999.0
2007-03-28 00:20:00,1.96576,1.96608,1.9657,1.96608,161999998.0
2007-03-28 00:25:00,1.9662,1.96655,1.96615,1.96644,283499999.0
2007-03-28 00:30:00,1.96636,1.96668,1.96614,1.96632,176799999.0
2007-03-28 00:35:00,1.9663,1.96643,1.96622,1.96622,93500002.0
2007-03-28 00:40:00,1.96615,1.96635,1.96597,1.96598,312099997.0
2007-03-28 00:45:00,1.966,1.96625,1.966,1.96607,192100000.0
2007-03-28 00:50:00,1.96603,1.96617,1.9659,1.96605,145200000.0
2007-03-28 00:55:00,1.96603,1.96645,1.96603,1.9664,188299998.0
2007-03-28 01:00:00,1.9664,1.96668,1.96636,1.96641,289799999.0
2007-03-28 01:05:00,1.96648,1.96658,1.96612,1.9662,202700000.0
2007-03-28 01:10:00,1.96599,1.96624,1.96582,1.96582,321599998.0
2007-03-28 01:15:00,1.96555,1.96582,1.96535,1.96575,219399998.0
2007-03-28 01:20:00,1.9657,1.96588,1.96546,1.96564,320099999.0
2007-03-28 01:25:00,1.96562,1.96576,1.96539,1.96568,228400002.0
2007-03-28 01:30:00,1.9657,1.96579,1.96516,1.96538,206099999.0
2007-03-28 01:35:00,1.96555,1.96592,1.96542,1.96563,149300000.0
2007-03-28 01:40:00,1.96567,1.96578,1.96527,1.96544,221700003.0
2007-03-28 01:45:00,1.96546,1.9656,1.96524,1.96555,182699999.0
2007-03-28 01:50:00,1.96551,1.96556,1.96515,1.96526,237800004.0
2007-03-28 01:55:00,1.96527,1.96535,1.9652,1.9653,172100000.0
2007-03-28 02:00:00,1.9653,1.96535,1.96522,1.96525,37000000.0
2007-03-28 02:05:00,1.96536,1.96555,1.96533,1.96555,179699999.0
2007-03-28 02:10:00,1.96555,1.9656,1.96533,1.96546,148199997.0
2007-03-28 02:15:00,1.96542,1.96542,1.96518,1.96523,230100001.0
2007-03-28 02:20:00,1.96528,1.96528,1.96491,1.96518,192900001.0
2007-03-28 02:25:00,1.96513,1.96587,1.96513,1.96585,199200000.0
2007-03-28 02:30:00,1.96587,1.96622,1.96576,1.9661,300400002.0
2007-03-28 02:35:00,1.96618,1.96623,1.9661,1.96621,220400001.0
2007-03-28 02:40:00,1.9662,1.96625,1.96608,1.9661,91500000.0
2007-03-28 02:45:00,1.9661,1.96615,1.96582,1.9659,133099999.0
2007-03-28 02:50:00,1.96604,1.96605,1.96574,1.96575,228400000.0
2007-03-28 02:55:00,1.96568,1.96577,1.96554,1.96568,110099999.0
2007-03-28 03:00:00,1.96573,1.96578,1.96554,1.9657,157300000.0
2007-03-28 03:05:00,1.96567,1.96567,1.96522,1.96527,153099999.0
2007-03-28 03:10:00,1.96523,1.9655,1.9651,1.9653,197700000.0
2007-03-28 03:15:00,1.96535,1.96535,1.96507,1.96507,150450002.0
2007-03-28 03:20:00,1.96517,1.96539,1.96508,1.96515,259299998.0
2007-03-28 03:25:00,1.96531,1.9656,1.96516,1.96551,286199999.0
2007-03-28 03:30:00,1.96557,1.96563,1.96522,1.96531,273400001.0
2007-03-28 03:35:00,1.96531,1.96539,1.96516,1.9652,78700001.0
2007-03-28 03:40:00,1.96516,1.96522,1.96498,1.96505,175800000.0
2007-03-28 03:45:00,1.96514,1.96547,1.9651,1.96524,239000000.0
2007-03-28 03:50:00,1.96529,1.96562,1.96523,1.96553,239500002.0
2007-03-28 03:55:00,1.96555,1.96555,1.96479,1.96479,93800000.0
2007-03-28 04:00:00,1.96493,1.96507,1.96453,1.96492,253499999.0
2007-03-28 04:05:00,1.9649,1.96505,1.96477,1.96479,206500002.0
2007-03-28 04:10:00,1.96484,1.96502,1.96484,1.96502,196400000.0
2007-03-28 04:15:00,1.96501,1.9652,1.96493,1.96507,194400000.0
2007-03-28 04:20:00,1.9652,1.96553,1.9652,1.96542,143700003.0
2007-03-28 04:25:00,1.96542,1.96553,1.96519,1.96548,245799999.0
2007-03-28 04:30:00,1.96553,1.9657,1.9653,1.96542,224800002.0
2007-03-28 04:35:00,1.9654,1.96545,1.96533,1.96538,166299999.0
2007-03-28 04:40:00,1.96535,1.96535,1.965,1.96521,345999998.0
2007-03-28 04:45:00,1.9652,1.9652,1.965,1.96508,129500001.0
2007-03-28 04:50:00,1.96515,1.96522,1.9651,1.96513,124200000.0
2007-03-28 04:55:00,1.96512,1.96539,1.96512,1.96526,197500000.0
2007-03-28 05:00:00,1.9653,1.96581,1.9653,1.96565,438100000.0
2007-03-28 05:05:00,1.96566,1.96598,1.96561,1.96585,264199997.0
2007-03-28 05:10:00,1.96592,1.96632,1.9659,1.9663,351299997.0
2007-03-28 05:15:00,1.96638,1.96647,1.96608,1.96638,424100003.0
2007-03-28 05:20:00,1.96632,1.96638,1.96611,1.96615,202300002.0
2007-03-28 05:25:00,1.9661,1.9662,1.96587,1.96606,719099994.0
2007-03-28 05:30:00,1.966,1.96605,1.96561,1.96568,380499999.0
2007-03-28 05:35:00,1.9659,1.96604,1.96572,1.9658,571199990.0
2007-03-28 05:40:00,1.96572,1.96609,1.96546,1.96573,687999998.0
2007-03-28 05:45:00,1.9659,1.96609,1.9658,1.9658,407799997.0
2007-03-28 05:50:00,1.9658,1.96585,1.96558,1.9658,311699997.0
2007-03-28 05:55:00,1.96579,1.96585,1.9657,1.96573,877999996.0
2007-03-28 06:00:00,1.96566,1.96591,1.96566,1.96588,896900001.0
2007-03-28 06:05:00,1.96585,1.96603,1.96568,1.96581,566299991.0
2007-03-28 06:10:00,1.96586,1.96586,1.96545,1.96545,506800001.0
2007-03-28 06:15:00,1.96544,1.9656,1.96534,1.96543,691900005.0
2007-03-28 06:20:00,1.96545,1.96553,1.96488,1.96489,598099998.0
2007-03-28 06:25:00,1.96476,1.9652,1.96476,1.96476,916099994.0
2007-03-28 06:30:00,1.96467,1.96498,1.96354,1.96354,635950001.0
2007-03-28 06:35:00,1.96349,1.9641,1.96344,1.9641,883299995.0
2007-03-28 06:40:00,1.96412,1.96448,1.96391,1.96391,670399996.0
2007-03-28 06:45:00,1.96378,1.96409,1.96338,1.96393,913300003.0
2007-03-28 06:50:00,1.96395,1.96439,1.96381,1.96412,719899999.0
2007-03-28 06:55:00,1.96416,1.96429,1.96372,1.9638,1410299998.0
2007-03-28 07:00:00,1.96384,1.96397,1.96368,1.96388,1993049993.0
2007-03-28 07:05:00,1.96391,1.96417,1.9635,1.96362,2108399997.0
2007-03-28 07:10:00,1.96375,1.9639,1.96364,1.96378,888400000.0
2007-03-28 07:15:00,1.96369,1.96396,1.96325,1.96377,971599997.0
2007-03-28 07:20:00,1.96377,1.96405,1.9636,1.9639,899699997.0
2007-03-28 07:25:00,1.9639,1.96432,1.96371,1.9642,2494500015.0
2007-03-28 07:30:00,1.96415,1.96429,1.96373,1.96421,1784199996.0
2007-03-28 07:35:00,1.96418,1.9643,1.96354,1.96355,976799999.0
2007-03-28 07:40:00,1.96357,1.96408,1.9635,1.964,772500003.0
2007-03-28 07:45:00,1.96395,1.96409,1.96364,1.96372,1016200004.0
2007-03-28 07:50:00,1.96373,1.96398,1.96372,1.96378,715549996.0
2007-03-28 07:55:00,1.96373,1.96373,1.96324,1.96324,895999995.0
2007-03-28 08:00:00,1.9631,1.96335,1.96246,1.96263,1316300000.0
2007-03-28 08:05:00,1.96272,1.96369,1.96267,1.96365,1078599993.0
2007-03-28 08:10:00,1.96366,1.96383,1.96332,1.96342,1068800001.0
2007-03-28 08:15:00,1.9634,1.96415,1.96337,1.96402,1411099992.0
2007-03-28 08:20:00,1.96403,1.96448,1.96401,1.9642,1440400004.0
2007-03-28 08:25:00,1.96421,1.96441,1.96388,1.96394,1709570006.0
2007-03-28 08:30:00,1.96396,1.96398,1.9633,1.96343,1593399993.0
2007-03-28 08:35:00,1.96343,1.96374,1.96343,1.96352,1372599997.0
2007-03-28 08:40:00,1.96355,1.9637,1.96276,1.96287,1273999996.0
2007-03-28 08:45:00,1.96288,1.96342,1.96268,1.96292,1138400002.0
2007-03-28 08:50:00,1.96291,1.96346,1.96274,1.96333,2064170002.0
2007-03-28 08:55:00,1.96335,1.96346,1.96322,1.96335,1683499991.0
2007-03-28 09:00:00,1.96333,1.96349,1.96304,1.96348,2172099993.0
2007-03-28 09:05:00,1.96346,1.96389,1.96346,1.96372,2095299993.0
2007-03-28 09:10:00,1.96363,1.96487,1.96363,1.9646,849799995.0
2007-03-28 09:15:00,1.96448,1.96448,1.96387,1.96395,1405399997.0
2007-03-28 09:20:00,1.96393,1.96433,1.96376,1.96405,1273700006.0
2007-03-28 09:25:00,1.96405,1.96452,1.96401,1.96441,2762599996.0
2007-03-28 09:30:00,1.96438,1.96441,1.96333,1.96339,3492099990.0
2007-03-28 09:35:00,1.96334,1.96338,1.96289,1.96293,3299399985.0
2007-03-28 09:40:00,1.96285,1.96319,1.96267,1.96301,3060400000.0
2007-03-28 09:45:00,1.96303,1.96353,1.96301,1.9634,3791500005.0
2007-03-28 09:50:00,1.96333,1.96342,1.96288,1.96307,5017100004.0
2007-03-28 09:55:00,1.9632,1.9635,1.9632,1.96323,4401499989.0
2007-03-28 10:00:00,1.96318,1.96362,1.96317,1.96355,335800002.0
2007-03-28 10:05:00,1.96346,1.96353,1.963,1.96316,307099998.0
2007-03-28 10:10:00,1.96317,1.96336,1.96317,1.96327,393099994.0
2007-03-28 10:15:00,1.96325,1.96341,1.96324,1.96326,129499999.0
2007-03-28 10:20:00,1.96342,1.96349,1.96305,1.9633,249400001.0
2007-03-28 10:25:00,1.9633,1.96357,1.96303,1.96339,330599997.0
2007-03-28 10:30:00,1.96255,1.96255,1.96113,1.96125,309399999.0
2007-03-28 10:35:00,1.96119,1.96122,1.95998,1.96046,341900001.0
2007-03-28 10:40:00,1.96057,1.96167,1.96056,1.96161,280800000.0
2007-03-28 10:45:00,1.96164,1.96252,1.96146,1.96213,241600000.0
2007-03-28 10:50:00,1.96232,1.96254,1.96175,1.96175,318800002.0
2007-03-28 10:55:00,1.96172,1.96201,1.96153,1.96153,201700001.0
2007-03-28 11:00:00,1.96154,1.96157,1.96126,1.96153,375300000.0
2007-03-28 11:05:00,1.96158,1.96163,1.96124,1.96147,271800002.0
2007-03-28 11:10:00,1.96141,1.96162,1.9613,1.9613,282500002.0
2007-03-28 11:15:00,1.96136,1.96144,1.96063,1.96065,290550000.0
2007-03-28 11:20:00,1.96071,1.96183,1.96071,1.96168,221900001.0
2007-03-28 11:25:00,1.96165,1.96251,1.96157,1.96247,373300002.0
2007-03-28 11:30:00,1.9626,1.96268,1.96198,1.96203,270900001.0
2007-03-28 11:35:00,1.96194,1.96225,1.96172,1.96222,313950001.0
2007-03-28 11:40:00,1.96217,1.96234,1.96206,1.96221,339999999.0
2007-03-28 11:45:00,1.96227,1.96261,1.96216,1.96257,312800004.0
2007-03-28 11:50:00,1.96255,1.96385,1.96249,1.96328,439700001.0
2007-03-28 11:55:00,1.96332,1.96366,1.96322,1.96358,289000002.0
2007-03-28 12:00:00,1.96349,1.96365,1.96338,1.96346,303999998.0
2007-03-28 12:05:00,1.96347,1.96396,1.96337,1.96357,299799999.0
2007-03-28 12:10:00,1.96348,1.96389,1.96345,1.96345,214100000.0
2007-03-28 12:15:00,1.96333,1.96343,1.96284,1.96313,248100002.0
2007-03-28 12:20:00,1.96317,1.9634,1.9629,1.9629,256099998.0
2007-03-28 12:25:00,1.96294,1.963,1.96251,1.96265,178300002.0
2007-03-28 12:30:00,1.96267,1.96322,1.96267,1.96322,180200001.0
2007-03-28 12:35:00,1.96326,1.9637,1.96324,1.96351,270600000.0
2007-03-28 12:40:00,1.96345,1.96454,1.96338,1.96447,310599999.0
2007-03-28 12:45:00,1.96444,1.96496,1.96419,1.96428,262399999.0
2007-03-28 12:50:00,1.96435,1.96447,1.96423,1.96443,301299999.0
2007-03-28 12:55:00,1.96445,1.96452,1.96426,1.96435,301699999.0
2007-03-28 13:00:00,1.96423,1.96433,1.9638,1.9639,199900001.0
2007-03-28 13:05:00,1.96391,1.96422,1.96376,1.96422,379299998.0
2007-03-28 13:10:00,1.96414,1.96467,1.96408,1.96448,228200002.0
2007-03-28 13:15:00,1.96458,1.9647,1.96455,1.9646,289300001.0
2007-03-28 13:20:00,1.96465,1.96465,1.96354,1.96354,269100001.0
2007-03-28 13:25:00,1.96362,1.96375,1.96353,1.96366,325600001.0
2007-03-28 13:30:00,1.9638,1.96382,1.96362,1.96372,329499996.0
2007-03-28 13:35:00,1.96374,1.96399,1.96369,1.96387,243000000.0
2007-03-28 13:40:00,1.96379,1.96462,1.96373,1.96446,310949998.0
2007-03-28 13:45:00,1.96457,1.96461,1.96403,1.9642,224999999.0
2007-03-28 13:50:00,1.96411,1.96433,1.96395,1.96401,416400000.0
2007-03-28 13:55:00,1.96404,1.96404,1.96345,1.96353,363199997.0
2007-03-28 14:00:00,1.96342,1.96366,1.96339,1.96355,303400001.0
2007-03-28 14:05:00,1.96361,1.96404,1.96356,1.96404,185600001.0
2007-03-28 14:10:00,1.96426,1.96435,1.9638,1.96418,166600000.0
2007-03-28 14:15:00,1.96414,1.96417,1.96368,1.96375,334999998.0
2007-03-28 14:20:00,1.96377,1.96393,1.9637,1.96371,237499997.0
2007-03-28 14:25:00,1.96374,1.96389,1.96343,1.96343,293900000.0
2007-03-28 14:30:00,1.96343,1.96621,1.96343,1.96487,325700000.0
2007-03-28 14:35:00,1.96504,1.96517,1.96463,1.96501,455200002.0
2007-03-28 14:40:00,1.96504,1.96522,1.96492,1.96508,262799999.0
2007-03-28 14:45:00,1.96532,1.96709,1.96532,1.9667,256500002.0
2007-03-28 14:50:00,1.96662,1.96688,1.96597,1.96618,221749998.0
2007-03-28 14:55:00,1.96618,1.96623,1.96531,1.96581,349099998.0
2007-03-28 15:00:00,1.96596,1.96599,1.96568,1.9658,352900001.0
2007-03-28 15:05:00,1.96565,1.96628,1.96553,1.9656,272699996.0
2007-03-28 15:10:00,1.96562,1.96592,1.96547,1.96587,196400001.0
2007-03-28 15:15:00,1.96616,1.96619,1.96594,1.96601,300300001.0
2007-03-28 15:20:00,1.96593,1.96654,1.96593,1.96643,231500000.0
2007-03-28 15:25:00,1.96654,1.96752,1.96644,1.96752,422200000.0
2007-03-28 15:30:00,1.96766,1.9679,1.96705,1.96732,383599999.0
2007-03-28 15:35:00,1.96727,1.96738,1.9671,1.9672,288499996.0
2007-03-28 15:40:00,1.96707,1.96707,1.96663,1.96702,275800003.0
2007-03-28 15:45:00,1.96717,1.96753,1.96697,1.96753,319450002.0
2007-03-28 15:50:00,1.96754,1.96754,1.96675,1.96675,348800002.0
2007-03-28 15:55:00,1.96654,1.96654,1.96534,1.96538,317899999.0
2007-03-28 16:00:00,1.9655,1.96637,1.9655,1.96628,218499998.0
2007-03-28 16:05:00,1.96624,1.96686,1.96624,1.96653,318299998.0
2007-03-28 16:10:00,1.96654,1.96721,1.96641,1.96665,339700000.0
2007-03-28 16:15:00,1.96674,1.96711,1.96658,1.96703,278199998.0
2007-03-28 16:20:00,1.96706,1.96711,1.9667,1.9668,243100001.0
2007-03-28 16:25:00,1.9669,1.96694,1.96642,1.96666,327299999.0
2007-03-28 16:30:00,1.96639,1.96767,1.96605,1.96756,397850000.0
2007-03-28 16:35:00,1.96732,1.96769,1.9664,1.9664,299899996.0
2007-03-28 16:40:00,1.96654,1.96657,1.96593,1.96637,308399999.0
2007-03-28 16:45:00,1.96624,1.96702,1.96612,1.96626,313999998.0
2007-03-28 16:50:00,1.96601,1.96633,1.96555,1.96609,192100000.0
2007-03-28 16:55:00,1.96595,1.96595,1.9651,1.96521,238200000.0
2007-03-28 17:00:00,1.96522,1.96544,1.96459,1.96467,214299999.0
2007-03-28 17:05:00,1.96477,1.96553,1.96462,1.96523,339699997.0
2007-03-28 17:10:00,1.96505,1.9652,1.9643,1.9644,426399993.0
2007-03-28 17:15:00,1.96438,1.96499,1.96422,1.96485,242200001.0
2007-03-28 17:20:00,1.96485,1.96486,1.96363,1.9641,348600000.0
2007-03-28 17:25:00,1.96391,1.96417,1.96352,1.96396,254800000.0
2007-03-28 17:30:00,1.96365,1.96365,1.96279,1.96323,392699999.0
2007-03-28 17:35:00,1.96327,1.96327,1.96266,1.96292,263000003.0
2007-03-28 17:40:00,1.96296,1.96329,1.9628,1.96312,335200004.0
2007-03-28 17:45:00,1.9631,1.96315,1.96272,1.96292,331600001.0
2007-03-28 17:50:00,1.96288,1.96288,1.96177,1.96177,338000000.0
2007-03-28 17:55:00,1.96197,1.96213,1.96071,1.9608,313400005.0
2007-03-28 18:00:00,1.96088,1.9618,1.9608,1.96172,266200004.0
2007-03-28 18:05:00,1.96174,1.9622,1.96168,1.96209,253800001.0
2007-03-28 18:10:00,1.96213,1.96249,1.96203,1.96243,240700001.0
2007-03-28 18:15:00,1.9624,1.96261,1.96227,1.96257,316900003.0
2007-03-28 18:20:00,1.96268,1.96368,1.96268,1.96348,314500001.0
2007-03-28 18:25:00,1.96345,1.9637,1.96332,1.96363,270899998.0
2007-03-28 18:30:00,1.96355,1.96363,1.96307,1.96326,274700002.0
2007-03-28 18:35:00,1.96329,1.96329,1.9629,1.96318,207500000.0
2007-03-28 18:40:00,1.96303,1.96351,1.96303,1.96337,268700002.0
2007-03-28 18:45:00,1.96325,1.96334,1.96283,1.9629,289999998.0
2007-03-28 18:50:00,1.9628,1.96291,1.96223,1.96271,226600001.0
2007-03-28 18:55:00,1.96272,1.96278,1.96234,1.9625,282900000.0
2007-03-28 19:00:00,1.96254,1.96264,1.96251,1.96256,151499999.0
2007-03-28 19:05:00,1.96268,1.96328,1.96259,1.96322,244200006.0
2007-03-28 19:10:00,1.9632,1.96325,1.96301,1.96303,176600001.0
2007-03-28 19:15:00,1.96302,1.9633,1.96292,1.96318,224500001.0
2007-03-28 19:20:00,1.9632,1.96327,1.96304,1.96305,250099999.0
2007-03-28 19:25:00,1.96309,1.96314,1.96286,1.96305,245799997.0
2007-03-28 19:30:00,1.96312,1.9633,1.96303,1.96319,179899999.0
2007-03-28 19:35:00,1.96312,1.96363,1.96303,1.96363,394700000.0
2007-03-28 19:40:00,1.96365,1.96365,1.9635,1.9635,157699999.0
2007-03-28 19:45:00,1.96347,1.96374,1.96337,1.96344,138400000.0
2007-03-28 19:50:00,1.96336,1.96352,1.96318,1.9632,321299999.0
2007-03-28 19:55:00,1.96319,1.96356,1.96315,1.9635,196999998.0
2007-03-28 20:00:00,1.96347,1.96351,1.96319,1.96323,243200000.0
2007-03-28 20:05:00,1.96328,1.96335,1.96307,1.96327,197800000.0
2007-03-28 20:10:00,1.96337,1.9634,1.9632,1.96332,131199998.0
2007-03-28 20:15:00,1.96323,1.96323,1.96244,1.96257,214100001.0
2007-03-28 20:20:00,1.96267,1.96281,1.9625,1.9625,283599999.0
2007-03-28 20:25:00,1.96245,1.96245,1.96191,1.96206,192399998.0
2007-03-28 20:30:00,1.96207,1.96225,1.96196,1.96222,141299999.0
2007-03-28 20:35:00,1.96211,1.96211,1.96141,1.96198,321700000.0
2007-03-28 20:40:00,1.96207,1.96207,1.96175,1.96176,204200000.0
2007-03-28 20:45:00,1.96179,1.96203,1.96175,1.96175,130500000.0
2007-03-28 20:50:00,1.96171,1.9619,1.96142,1.9617,252700000.0
2007-03-28 20:55:00,1.9617,1.9618,1.96142,1.9618,295400000.0
2007-03-28 21:00:00,1.96172,1.96183,1.96162,1.96162,270400002.0
2007-03-28 21:05:00,1.96165,1.96165,1.96132,1.96132,111300000.0
2007-03-28 21:10:00,1.96143,1.96159,1.96124,1.96148,262300001.0
2007-03-28 21:15:00,1.96147,1.9616,1.96138,1.96152,270499997.0
2007-03-28 21:20:00,1.96155,1.96216,1.96149,1.96212,344200002.0
2007-03-28 21:25:00,1.96204,1.96229,1.96126,1.96134,361400001.0
2007-03-28 21:30:00,1.96141,1.96155,1.96118,1.96155,270499999.0
2007-03-28 21:35:00,1.96162,1.96178,1.96157,1.96165,95499999.0
2007-03-28 21:40:00,1.96164,1.9621,1.96164,1.96199,164099999.0
2007-03-28 21:45:00,1.96185,1.96207,1.96164,1.96183,265599998.0
2007-03-28 21:50:00,1.96157,1.96187,1.96127,1.9613,387916997.0
2007-03-28 21:55:00,1.96135,1.96138,1.96123,1.96138,242999997.0
2007-03-28 22:00:00,1.96137,1.96158,1.96132,1.96135,240200001.0
2007-03-28 22:05:00,1.96128,1.96146,1.96124,1.9613,157500000.0
2007-03-28 22:10:00,1.96123,1.96142,1.96104,1.96138,138599999.0
2007-03-28 22:15:00,1.96132,1.96145,1.96117,1.96145,211700000.0
2007-03-28 22:20:00,1.96135,1.9614,1.9612,1.9614,186000000.0
2007-03-28 22:25:00,1.96145,1.9615,1.96132,1.96132,85899999.0
2007-03-28 22:30:00,1.9613,1.96146,1.96127,1.96145,157999999.0
2007-03-28 22:35:00,1.96138,1.96153,1.9611,1.96148,210600001.0
2007-03-28 22:40:00,1.96145,1.96145,1.96107,1.96139,180299998.0
2007-03-28 22:45:00,1.96143,1.96155,1.96135,1.96148,101599998.0
2007-03-28 22:50:00,1.9614,1.96152,1.9612,1.96141,121799998.0
2007-03-28 22:55:00,1.96146,1.96154,1.96133,1.96141,243600000.0
2007-03-28 23:00:00,1.96132,1.96132,1.96119,1.96128,156299999.0
2007-03-28 23:05:00,1.96121,1.96141,1.9612,1.9613,210899997.0
2007-03-28 23:10:00,1.96128,1.9615,1.96122,1.96124,210999997.0
2007-03-28 23:15:00,1.96125,1.96135,1.9611,1.9611,97446995.0
2007-03-28 23:20:00,1.96128,1.96141,1.96117,1.96122,147700000.0
2007-03-28 23:25:00,1.96119,1.9615,1.96105,1.9615,160900001.0
2007-03-28 23:30:00,1.96152,1.96152,1.96107,1.96114,283199998.0
2007-03-28 23:35:00,1.9613,1.96135,1.96118,1.96129,71800000.0
2007-03-28 23:40:00,1.96127,1.96145,1.96113,1.9614,229600002.0
2007-03-28 23:45:00,1.9614,1.96145,1.96123,1.96125,95999999.0
2007-03-28 23:50:00,1.96132,1.96133,1.96099,1.96126,127900000.0
2007-03-28 23:55:00,1.96131,1.96152,1.96119,1.96152,321200000.0
2007-03-29 00:00:00,1.96164,1.96253,1.96164,1.9624,251300000.0
2007-03-29 00:05:00,1.96234,1.96243,1.96225,1.9623,257899999.0
2007-03-29 00:10:00,1.96239,1.9624,1.96204,1.96217,175800001.0
2007-03-29 00:15:00,1.96219,1.96225,1.96198,1.96205,83800000.0
2007-03-29 00:20:00,1.96222,1.96225,1.96195,1.96225,104300001.0
2007-03-29 00:25:00,1.96227,1.96239,1.96197,1.96215,114800000.0
2007-03-29 00:30:00,1.9622,1.9622,1.96192,1.9622,220299999.0
2007-03-29 00:35:00,1.96201,1.96227,1.96194,1.96202,303300002.0
2007-03-29 00:40:00,1.962,1.9621,1.96182,1.96206,206100001.0
2007-03-29 00:45:00,1.96201,1.96259,1.96201,1.96259,182800002.0
2007-03-29 00:50:00,1.96261,1.96261,1.962,1.9621,162499999.0
2007-03-29 00:55:00,1.96214,1.96224,1.96197,1.9621,125300001.0
2007-03-29 01:00:00,1.96212,1.9622,1.96149,1.96167,159000000.0
2007-03-29 01:05:00,1.96166,1.96218,1.96153,1.96181,399399999.0
2007-03-29 01:10:00,1.96182,1.96218,1.96167,1.96213,297500004.0
2007-03-29 01:15:00,1.96238,1.96253,1.96198,1.96208,197899999.0
2007-03-29 01:20:00,1.96209,1.96232,1.96209,1.96225,172599999.0
2007-03-29 01:25:00,1.9622,1.96225,1.962,1.96202,76800001.0
2007-03-29 01:30:00,1.96219,1.96275,1.96219,1.96275,117700001.0
2007-03-29 01:35:00,1.9626,1.96263,1.96243,1.9625,243000002.0
2007-03-29 01:40:00,1.96257,1.96263,1.96231,1.96263,230999998.0
2007-03-29 01:45:00,1.96255,1.96257,1.96242,1.96255,123700000.0
2007-03-29 01:50:00,1.96265,1.9627,1.96244,1.96255,277000000.0
2007-03-29 01:55:00,1.9627,1.96283,1.96253,1.96263,349599998.0
2007-03-29 02:00:00,1.96274,1.96283,1.96257,1.96275,273599996.0
2007-03-29 02:05:00,1.96267,1.96318,1.96267,1.9629,225100001.0
2007-03-29 02:10:00,1.96296,1.96323,1.96283,1.96323,194300002.0
2007-03-29 02:15:00,1.96325,1.96336,1.96311,1.96335,274700001.0
2007-03-29 02:20:00,1.9633,1.96345,1.96309,1.96317,206400001.0
2007-03-29 02:25:00,1.9632,1.96338,1.96303,1.96318,213200001.0
2007-03-29 02:30:00,1.96313,1.9632,1.96277,1.96296,233599998.0
2007-03-29 02:35:00,1.9631,1.96327,1.9631,1.96325,141399998.0
2007-03-29 02:40:00,1.9634,1.96373,1.96331,1.9635,273999998.0
2007-03-29 02:45:00,1.96355,1.96365,1.96333,1.96365,243900002.0
2007-03-29 02:50:00,1.96358,1.9637,1.96323,1.9637,257600001.0
2007-03-29 02:55:00,1.96372,1.96372,1.96344,1.9635,120799999.0
2007-03-29 03:00:00,1.96349,1.96352,1.96323,1.96337,294700001.0
2007-03-29 03:05:00,1.96335,1.96343,1.96302,1.96337,335000005.0
2007-03-29 03:10:00,1.96306,1.96337,1.96302,1.96337,139400003.0
2007-03-29 03:15:00,1.96343,1.96363,1.96334,1.96356,183499999.0
2007-03-29 03:20:00,1.96335,1.96351,1.96309,1.96325,308499997.0
2007-03-29 03:25:00,1.9634,1.9634,1.96302,1.9631,153100003.0
2007-03-29 03:30:00,1.9631,1.96334,1.96292,1.96311,163900000.0
2007-03-29 03:35:00,1.96326,1.96362,1.96293,1.96354,287599999.0
2007-03-29 03:40:00,1.96353,1.9636,1.96326,1.96328,131900001.0
2007-03-29 03:45:00,1.96322,1.96338,1.96315,1.9633,114100000.0
2007-03-29 03:50:00,1.96331,1.96348,1.96316,1.96343,185200001.0
2007-03-29 03:55:00,1.96333,1.96345,1.96313,1.96325,201900002.0
2007-03-29 04:00:00,1.96328,1.96346,1.96301,1.96311,203599998.0
2007-03-29 04:05:00,1.96285,1.96318,1.96285,1.96303,59300000.0
2007-03-29 04:10:00,1.96303,1.96303,1.96292,1.96295,107200000.0
2007-03-29 04:15:00,1.96307,1.96325,1.96303,1.96318,194999998.0
2007-03-29 04:20:00,1.96313,1.96328,1.96303,1.96322,224800000.0
2007-03-29 04:25:00,1.96318,1.96329,1.96306,1.96325,292500002.0
2007-03-29 04:30:00,1.96336,1.96354,1.96331,1.96347,149199999.0
2007-03-29 04:35:00,1.96355,1.96362,1.96337,1.96347,324199997.0
2007-03-29 04:40:00,1.96336,1.96338,1.96325,1.9633,95200000.0
2007-03-29 04:45:00,1.96316,1.96335,1.96316,1.96332,65300000.0
2007-03-29 04:50:00,1.96325,1.96337,1.96318,1.9632,102300001.0
2007-03-29 04:55:00,1.96335,1.96335,1.96305,1.9632,86800001.0
2007-03-29 05:00:00,1.96325,1.96341,1.9631,1.9631,373149999.0
2007-03-29 05:05:00,1.96304,1.96337,1.96286,1.96286,253399999.0
2007-03-29 05:10:00,1.96285,1.96312,1.96283,1.96311,294700000.0
2007-03-29 05:15:00,1.96315,1.9634,1.96299,1.9634,438700003.0
2007-03-29 05:20:00,1.96348,1.9636,1.96319,1.96343,289899999.0
2007-03-29 05:25:00,1.9634,1.96364,1.96316,1.96335,666099998.0
2007-03-29 05:30:00,1.96343,1.96363,1.96337,1.96358,301500000.0
2007-03-29 05:35:00,1.96342,1.96362,1.9632,1.96359,454300003.0
2007-03-29 05:40:00,1.96362,1.96415,1.96348,1.96407,662000000.0
2007-03-29 05:45:00,1.96386,1.96398,1.96347,1.96349,358200000.0
2007-03-29 05:50:00,1.9636,1.96387,1.9633,1.96385,298099997.0
2007-03-29 05:55:00,1.96388,1.96413,1.9638,1.964,952399994.0
2007-03-29 06:00:00,1.964,1.96526,1.964,1.96501,962500000.0
2007-03-29 06:05:00,1.96494,1.96522,1.96488,1.96518,406800002.0
2007-03-29 06:10:00,1.9652,1.96568,1.9652,1.96525,556500000.0
2007-03-29 06:15:00,1.9652,1.9652,1.96473,1.96495,767300000.0
2007-03-29 06:20:00,1.96484,1.96484,1.96439,1.96443,506500003.0
2007-03-29 06:25:00,1.96438,1.96472,1.96437,1.96465,899399992.0
2007-03-29 06:30:00,1.96479,1.96485,1.96463,1.9647,499699998.0
2007-03-29 06:35:00,1.96468,1.96468,1.96415,1.96425,893799996.0
2007-03-29 06:40:00,1.96425,1.96442,1.96396,1.96419,591800000.0
2007-03-29 06:45:00,1.96421,1.96475,1.96418,1.96475,919899996.0
2007-03-29 06:50:00,1.96464,1.96472,1.964,1.964,671599998.0
2007-03-29 06:55:00,1.96399,1.96399,1.96377,1.9639,1375700008.0
2007-03-29 07:00:00,1.96383,1.96404,1.96383,1.9639,1965300000.0
2007-03-29 07:05:00,1.96389,1.96422,1.96388,1.96404,1997699998.0
2007-03-29 07:10:00,1.96407,1.96415,1.96341,1.9637,868400000.0
2007-03-29 07:15:00,1.96377,1.96386,1.96365,1.9637,1122400004.0
2007-03-29 07:20:00,1.96373,1.96408,1.96357,1.964,771799994.0
2007-03-29 07:25:00,1.96398,1.96409,1.96366,1.96371,2437099997.0
2007-03-29 07:30:00,1.96372,1.96408,1.96372,1.96381,1762946991.0
2007-03-29 07:35:00,1.9638,1.96385,1.96354,1.9637,1023799998.0
2007-03-29 07:40:00,1.96377,1.96392,1.96371,1.96372,945400007.0
2007-03-29 07:45:00,1.96373,1.96403,1.96367,1.96383,992599997.0
2007-03-29 07:50:00,1.96377,1.96388,1.9636,1.96365,1013800000.0
2007-03-29 07:55:00,1.96367,1.96395,1.96365,1.96381,681900001.0
2007-03-29 08:00:00,1.96383,1.96393,1.96369,1.96384,1439700001.0
2007-03-29 08:05:00,1.96393,1.96461,1.96387,1.96453,1246919997.0
2007-03-29 08:10:00,1.96458,1.96473,1.96385,1.96398,1021899999.0
2007-03-29 08:15:00,1.96397,1.96427,1.96383,1.96421,1473800002.0
2007-03-29 08:20:00,1.96423,1.96455,1.96382,1.96392,1324400004.0
2007-03-29 08:25:00,1.9639,1.96399,1.96341,1.96359,1712299999.0
2007-03-29 08:30:00,1.96359,1.96373,1.96342,1.96367,1525949996.0
2007-03-29 08:35:00,1.96372,1.96403,1.96325,1.96325,1475850003.0
2007-03-29 08:40:00,1.96323,1.96378,1.96317,1.96375,1431799998.0
2007-03-29 08:45:00,1.96379,1.96455,1.96372,1.96429,1624899988.0
2007-03-29 08:50:00,1.96435,1.9656,1.96421,1.9656,1866800009.0
2007-03-29 08:55:00,1.96565,1.96578,1.96488,1.96488,1629299994.0
2007-03-29 09:00:00,1.96486,1.96542,1.96474,1.96538,2424649992.0
2007-03-29 09:05:00,1.96533,1.96543,1.96514,1.96525,1948599996.0
2007-03-29 09:10:00,1.96527,1.96546,1.96491,1.96506,1049799997.0
2007-03-29 09:15:00,1.96505,1.96552,1.96488,1.96547,1426500011.0
2007-03-29 09:20:00,1.96558,1.96559,1.96521,1.96523,1148100000.0
2007-03-29 09:25:00,1.96512,1.96525,1.96444,1.96461,2972999998.0
2007-03-29 09:30:00,1.96467,1.96522,1.9631,1.9631,3211099991.0
2007-03-29 09:35:00,1.96306,1.96414,1.96297,1.96407,3663649996.0
2007-03-29 09:40:00,1.96409,1.96435,1.96375,1.96385,3507500004.0
2007-03-29 09:45:00,1.96381,1.96395,1.96367,1.96392,3329700002.0
2007-03-29 09:50:00,1.96394,1.96438,1.96375,1.96426,4689749998.0
2007-03-29 09:55:00,1.96432,1.96453,1.96409,1.96415,4549399993.0
2007-03-29 10:00:00,1.96416,1.96447,1.96368,1.96374,262899999.0
2007-03-29 10:05:00,1.96364,1.96413,1.96364,1.9639,315899998.0
2007-03-29 10:10:00,1.96388,1.96422,1.9638,1.96388,270599999.0
2007-03-29 10:15:00,1.96403,1.96434,1.96381,1.96424,298600002.0
2007-03-29 10:20:00,1.96432,1.96434,1.96391,1.96404,505500005.0
2007-03-29 10:25:00,1.9639,1.96433,1.96375,1.96378,355700002.0
2007-03-29 10:30:00,1.96382,1.96402,1.96355,1.96365,283699998.0
2007-03-29 10:35:00,1.96364,1.96395,1.96364,1.96391,404800001.0
2007-03-29 10:40:00,1.96407,1.9641,1.96371,1.96392,131399999.0
2007-03-29 10:45:00,1.9638,1.9644,1.96379,1.9644,130200000.0
2007-03-29 10:50:00,1.96443,1.96517,1.96424,1.96503,242999998.0
2007-03-29 10:55:00,1.96487,1.96512,1.9646,1.96491,315299996.0
2007-03-29 11:00:00,1.96474,1.96474,1.96444,1.96457,268500000.0
2007-03-29 11:05:00,1.96459,1.96488,1.96453,1.96457,244499999.0
2007-03-29 11:10:00,1.96451,1.96451,1.96413,1.96428,420400004.0
2007-03-29 11:15:00,1.96445,1.96481,1.96435,1.96473,298900000.0
2007-03-29 11:20:00,1.96475,1.96503,1.96462,1.96462,137700000.0
2007-03-29 11:25:00,1.96448,1.9647,1.96426,1.96455,184600000.0
2007-03-29 11:30:00,1.96453,1.9648,1.96445,1.96445,327399997.0
2007-03-29 11:35:00,1.96447,1.9647,1.96435,1.96444,343399998.0
2007-03-29 11:40:00,1.96424,1.96438,1.96397,1.96432,233000002.0
2007-03-29 11:45:00,1.96437,1.96437,1.96366,1.96381,270699996.0
2007-03-29 11:50:00,1.96366,1.96399,1.96354,1.96391,153500001.0
2007-03-29 11:55:00,1.96392,1.96409,1.96383,1.96403,304799998.0
2007-03-29 12:00:00,1.96422,1.96467,1.96395,1.96415,342200003.0
2007-03-29 12:05:00,1.96408,1.96408,1.96356,1.96379,235300001.0
2007-03-29 12:10:00,1.96375,1.96436,1.96368,1.96416,206299999.0
2007-03-29 12:15:00,1.96415,1.96428,1.964,1.96401,246999999.0
2007-03-29 12:20:00,1.96399,1.96404,1.96371,1.96374,165700000.0
2007-03-29 12:25:00,1.96379,1.96394,1.96369,1.96377,235200000.0
2007-03-29 12:30:00,1.96378,1.96409,1.96377,1.96408,460499999.0
2007-03-29 12:35:00,1.96399,1.96451,1.96394,1.9643,189400002.0
2007-03-29 12:40:00,1.96438,1.96525,1.96429,1.96496,220800001.0
2007-03-29 12:45:00,1.9649,1.96531,1.9649,1.96505,266300001.0
2007-03-29 12:50:00,1.96495,1.96495,1.96442,1.96466,405499997.0
2007-03-29 12:55:00,1.96468,1.96468,1.96436,1.96457,248199997.0
2007-03-29 13:00:00,1.96448,1.96462,1.96442,1.96459,150300002.0
2007-03-29 13:05:00,1.9646,1.96477,1.96443,1.96445,206599999.0
2007-03-29 13:10:00,1.96436,1.96446,1.96401,1.96445,309000001.0
2007-03-29 13:15:00,1.96451,1.96471,1.96443,1.9645,246899999.0
2007-03-29 13:20:00,1.96456,1.96461,1.96421,1.96424,305100003.0
2007-03-29 13:25:00,1.9643,1.96442,1.96416,1.9643,234600001.0
2007-03-29 13:30:00,1.9643,1.9643,1.96396,1.96396,215600000.0
2007-03-29 13:35:00,1.96399,1.96462,1.96399,1.96461,351000000.0
2007-03-29 13:40:00,1.96459,1.9646,1.96435,1.96435,209900001.0
2007-03-29 13:45:00,1.96459,1.96516,1.96459,1.96462,225300000.0
2007-03-29 13:50:00,1.96452,1.96491,1.96451,1.96479,142200000.0
2007-03-29 13:55:00,1.96474,1.96489,1.96465,1.96489,177700000.0
2007-03-29 14:00:00,1.96492,1.9651,1.96475,1.96503,373699998.0
2007-03-29 14:05:00,1.96503,1.96503,1.96478,1.96495,236099999.0
2007-03-29 14:10:00,1.965,1.96528,1.96491,1.96516,175399997.0
2007-03-29 14:15:00,1.96517,1.96517,1.96478,1.96483,278399999.0
2007-03-29 14:20:00,1.96491,1.96509,1.96457,1.96465,289699999.0
2007-03-29 14:25:00,1.9646,1.96462,1.96413,1.96429,278999998.0
2007-03-29 14:30:00,1.96386,1.96399,1.96276,1.96301,434000001.0
2007-03-29 14:35:00,1.96293,1.96304,1.96173,1.96273,348000004.0
2007-03-29 14:40:00,1.96273,1.96339,1.96245,1.96336,387299995.0
2007-03-29 14:45:00,1.96314,1.96314,1.96183,1.96249,280300000.0
2007-03-29 14:50:00,1.96261,1.96338,1.96251,1.96295,263800000.0
2007-03-29 14:55:00,1.96285,1.96317,1.96285,1.96312,308999999.0
2007-03-29 15:00:00,1.96303,1.96323,1.96294,1.96323,242700000.0
2007-03-29 15:05:00,1.96327,1.96328,1.96297,1.96311,311500001.0
2007-03-29 15:10:00,1.96311,1.96322,1.96293,1.96313,413900004.0
2007-03-29 15:15:00,1.96296,1.96319,1.96287,1.96308,259299998.0
2007-03-29 15:20:00,1.963,1.96358,1.963,1.96352,232499999.0
2007-03-29 15:25:00,1.96348,1.96352,1.96338,1.96338,280899999.0
2007-03-29 15:30:00,1.96335,1.96335,1.96195,1.9624,320600003.0
2007-03-29 15:35:00,1.96248,1.96261,1.96213,1.96243,311199999.0
2007-03-29 15:40:00,1.96258,1.96288,1.96256,1.96263,223300000.0
2007-03-29 15:45:00,1.96275,1.96311,1.96273,1.96311,293399999.0
2007-03-29 15:50:00,1.96324,1.96324,1.96268,1.96299,228399999.0
2007-03-29 15:55:00,1.96302,1.96309,1.96252,1.96266,265000001.0
2007-03-29 16:00:00,1.9626,1.96285,1.96242,1.9626,285599998.0
2007-03-29 16:05:00,1.96261,1.96261,1.96219,1.9623,239699999.0
2007-03-29 16:10:00,1.96242,1.96272,1.96241,1.96254,260099998.0
2007-03-29 16:15:00,1.9624,1.96247,1.96218,1.96245,264299999.0
2007-03-29 16:20:00,1.96241,1.96241,1.96205,1.9621,260699998.0
2007-03-29 16:25:00,1.96205,1.96248,1.96205,1.96242,190799999.0
2007-03-29 16:30:00,1.96247,1.96274,1.96227,1.9626,253600001.0
2007-03-29 16:35:00,1.96252,1.9627,1.96247,1.96268,241100001.0
2007-03-29 16:40:00,1.96297,1.96333,1.96286,1.96326,396399997.0
2007-03-29 16:45:00,1.96318,1.96318,1.96276,1.96293,261599998.0
2007-03-29 16:50:00,1.96311,1.96321,1.96275,1.96275,283100002.0
2007-03-29 16:55:00,1.96286,1.96286,1.96213,1.96276,288500003.0
2007-03-29 17:00:00,1.96277,1.96305,1.96263,1.96274,262799999.0
2007-03-29 17:05:00,1.96285,1.96299,1.96261,1.96295,294999998.0
2007-03-29 17:10:00,1.96299,1.96303,1.96274,1.96291,229900003.0
2007-03-29 17:15:00,1.96285,1.96316,1.96278,1.9628,331470000.0
2007-03-29 17:20:00,1.96288,1.9633,1.96285,1.96293,321100000.0
2007-03-29 17:25:00,1.9629,1.96313,1.96266,1.96313,336300001.0
2007-03-29 17:30:00,1.96302,1.96305,1.9626,1.9626,242600001.0
2007-03-29 17:35:00,1.96252,1.96282,1.96237,1.96268,266599999.0
2007-03-29 17:40:00,1.96271,1.96276,1.96249,1.96259,329499997.0
2007-03-29 17:45:00,1.96258,1.96283,1.96252,1.96273,228000000.0
2007-03-29 17:50:00,1.96286,1.96298,1.96265,1.96286,237550001.0
2007-03-29 17:55:00,1.96278,1.96307,1.96232,1.96244,275699996.0
2007-03-29 18:00:00,1.96249,1.96324,1.96238,1.96318,316349998.0
2007-03-29 18:05:00,1.96313,1.9636,1.96284,1.9636,215700001.0
2007-03-29 18:10:00,1.9635,1.96393,1.96335,1.96375,266499999.0
2007-03-29 18:15:00,1.96362,1.96374,1.96317,1.96342,405100001.0
2007-03-29 18:20:00,1.96348,1.96367,1.96341,1.96351,280300004.0
2007-03-29 18:25:00,1.96343,1.96361,1.96289,1.96289,219100001.0
2007-03-29 18:30:00,1.963,1.96302,1.9622,1.9622,315699998.0
2007-03-29 18:35:00,1.96217,1.96263,1.96213,1.96258,269950003.0
2007-03-29 18:40:00,1.96271,1.96313,1.96271,1.96299,169800002.0
2007-03-29 18:45:00,1.96303,1.96316,1.96244,1.96245,151400000.0
2007-03-29 18:50:00,1.96247,1.96258,1.96239,1.96252,266200000.0
2007-03-29 18:55:00,1.96253,1.96282,1.96209,1.96209,198200000.0
2007-03-29 19:00:00,1.96208,1.96222,1.96185,1.96207,260099999.0
2007-03-29 19:05:00,1.9623,1.96258,1.9623,1.9624,254800004.0
2007-03-29 19:10:00,1.96244,1.96251,1.96231,1.96245,225099997.0
2007-03-29 19:15:00,1.96248,1.96261,1.96236,1.96255,95800001.0
2007-03-29 19:20:00,1.96245,1.9627,1.96244,1.9626,207800001.0
2007-03-29 19:25:00,1.96262,1.96262,1.96243,1.96243,244899997.0
2007-03-29 19:30:00,1.96243,1.96257,1.96239,1.96249,225200000.0
2007-03-29 19:35:00,1.96241,1.96253,1.96224,1.96236,226899998.0
2007-03-29 19:40:00,1.96228,1.96229,1.96192,1.96206,220100002.0
2007-03-29 19:45:00,1.96214,1.9627,1.96214,1.9623,266999998.0
2007-03-29 19:50:00,1.96228,1.96228,1.96203,1.96206,242500000.0
2007-03-29 19:55:00,1.96207,1.96215,1.96185,1.96195,305669999.0
2007-03-29 20:00:00,1.96218,1.96218,1.96193,1.96204,229499999.0
2007-03-29 20:05:00,1.96207,1.96234,1.96194,1.96232,218099997.0
2007-03-29 20:10:00,1.96221,1.96221,1.96198,1.96207,280200000.0
2007-03-29 20:15:00,1.96196,1.96198,1.96179,1.96185,222100000.0
2007-03-29 20:20:00,1.9618,1.96222,1.96165,1.96222,271500000.0
2007-03-29 20:25:00,1.96234,1.96261,1.96195,1.96217,212199999.0
2007-03-29 20:30:00,1.96212,1.96227,1.96207,1.96209,242900000.0
2007-03-29 20:35:00,1.96214,1.96239,1.96203,1.96215,249599999.0
2007-03-29 20:40:00,1.96211,1.96217,1.96195,1.96203,281999996.0
2007-03-29 20:45:00,1.96204,1.96223,1.96186,1.96195,216599999.0
2007-03-29 20:50:00,1.9622,1.96225,1.96201,1.96212,101300000.0
2007-03-29 20:55:00,1.96217,1.96217,1.96168,1.96173,221100001.0
2007-03-29 21:00:00,1.96182,1.96191,1.96176,1.96189,165699999.0
2007-03-29 21:05:00,1.96183,1.96247,1.96181,1.9624,303899998.0
2007-03-29 21:10:00,1.96222,1.96226,1.962,1.96213,182850002.0
2007-03-29 21:15:00,1.96217,1.96218,1.96193,1.96204,272899996.0
2007-03-29 21:20:00,1.96198,1.96237,1.96192,1.96227,194799998.0
2007-03-29 21:25:00,1.96228,1.96235,1.96191,1.96201,251200000.0
2007-03-29 21:30:00,1.962,1.96222,1.96194,1.96211,394899999.0
2007-03-29 21:35:00,1.96222,1.96236,1.96194,1.96227,218000000.0
2007-03-29 21:40:00,1.96215,1.96232,1.96209,1.96211,229000001.0
2007-03-29 21:45:00,1.96215,1.96219,1.96197,1.96208,269400002.0
2007-03-29 21:50:00,1.9621,1.96227,1.96196,1.96209,176099999.0
2007-03-29 21:55:00,1.96217,1.96236,1.96212,1.96215,188200000.0
2007-03-29 22:00:00,1.96217,1.96223,1.96213,1.96214,79700001.0
2007-03-29 22:05:00,1.96215,1.96218,1.96197,1.96211,60300000.0
2007-03-29 22:10:00,1.9621,1.96234,1.9621,1.96217,218200004.0
2007-03-29 22:15:00,1.96219,1.96229,1.962,1.96203,203700000.0
2007-03-29 22:20:00,1.96195,1.96222,1.96173,1.962,188600000.0
2007-03-29 22:25:00,1.96196,1.96205,1.96195,1.96195,120100002.0
2007-03-29 22:30:00,1.96196,1.96216,1.9619,1.96215,179599998.0
2007-03-29 22:35:00,1.96217,1.96222,1.96204,1.96207,186200000.0
2007-03-29 22:40:00,1.96213,1.96222,1.96178,1.96179,121300000.0
2007-03-29 22:45:00,1.96182,1.96202,1.96165,1.96191,203100000.0
2007-03-29 22:50:00,1.96196,1.96203,1.96159,1.96198,136500000.0
2007-03-29 22:55:00,1.96203,1.96209,1.96162,1.96162,197799998.0
2007-03-29 23:00:00,1.96157,1.96169,1.96136,1.96169,198100001.0
2007-03-29 23:05:00,1.9617,1.96189,1.96163,1.96173,208400001.0
2007-03-29 23:10:00,1.96173,1.96195,1.96162,1.96195,102200000.0
2007-03-29 23:15:00,1.96204,1.96244,1.96194,1.96238,273700001.0
2007-03-29 23:20:00,1.9624,1.96265,1.96221,1.96265,157799996.0
2007-03-29 23:25:00,1.96265,1.96265,1.96198,1.96228,274900001.0
2007-03-29 23:30:00,1.9624,1.9624,1.9621,1.96235,242099999.0
2007-03-29 23:35:00,1.96234,1.96241,1.96229,1.96235,95200001.0
2007-03-29 23:40:00,1.96237,1.96238,1.96204,1.96235,149200000.0
2007-03-29 23:45:00,1.96215,1.96229,1.96192,1.96192,249399999.0
2007-03-29 23:50:00,1.96203,1.96209,1.96172,1.96195,135100000.0
2007-03-29 23:55:00,1.96186,1.96288,1.96186,1.96288,127699998.0
2007-03-30 00:00:00,1.96276,1.96282,1.9625,1.96268,274600002.0
2007-03-30 00:05:00,1.96268,1.96275,1.9623,1.96275,102600000.0
2007-03-30 00:10:00,1.96272,1.96297,1.96265,1.96282,162500000.0
2007-03-30 00:15:00,1.96286,1.96295,1.96271,1.96287,71199998.0
2007-03-30 00:20:00,1.9629,1.96293,1.9628,1.96283,45700000.0
2007-03-30 00:25:00,1.96282,1.96294,1.96263,1.96285,177299999.0
2007-03-30 00:30:00,1.96288,1.9629,1.96264,1.96282,205300000.0
2007-03-30 00:35:00,1.96277,1.96293,1.96258,1.96266,230600003.0
2007-03-30 00:40:00,1.9628,1.9628,1.96242,1.9627,243499997.0
2007-03-30 00:45:00,1.96274,1.9629,1.96269,1.9628,147399999.0
2007-03-30 00:50:00,1.9628,1.96285,1.96262,1.96285,144499999.0
2007-03-30 00:55:00,1.96271,1.96282,1.96249,1.96278,128700000.0
2007-03-30 01:00:00,1.96273,1.96281,1.96238,1.96265,303900000.0
2007-03-30 01:05:00,1.96265,1.96265,1.96215,1.96227,185600002.0
2007-03-30 01:10:00,1.96223,1.96258,1.96219,1.96242,296700000.0
2007-03-30 01:15:00,1.96243,1.96252,1.96229,1.96244,204399999.0
2007-03-30 01:20:00,1.9624,1.96245,1.96206,1.96245,116899998.0
2007-03-30 01:25:00,1.96227,1.96239,1.96192,1.96227,173499999.0
2007-03-30 01:30:00,1.96223,1.9623,1.96213,1.96218,182300000.0
2007-03-30 01:35:00,1.9623,1.96239,1.96205,1.96218,245999999.0
2007-03-30 01:40:00,1.96228,1.96228,1.96189,1.96202,335799998.0
2007-03-30 01:45:00,1.962,1.96227,1.9616,1.9621,329700000.0
2007-03-30 01:50:00,1.96205,1.96229,1.96195,1.96227,108400000.0
2007-03-30 01:55:00,1.96235,1.96253,1.96212,1.96239,208000000.0
2007-03-30 02:00:00,1.96238,1.96246,1.96193,1.96204,246099999.0
2007-03-30 02:05:00,1.96205,1.96215,1.96166,1.96173,190900001.0
2007-03-30 02:10:00,1.96171,1.96209,1.96171,1.96197,176500000.0
2007-03-30 02:15:00,1.96193,1.96215,1.96193,1.96207,293200002.0
2007-03-30 02:20:00,1.96204,1.9625,1.96204,1.96217,165099999.0
2007-03-30 02:25:00,1.96217,1.96229,1.96195,1.9622,231700002.0
2007-03-30 02:30:00,1.96219,1.96221,1.96185,1.96211,242470000.0
2007-03-30 02:35:00,1.96212,1.96228,1.96187,1.96195,264499999.0
2007-03-30 02:40:00,1.96194,1.96209,1.96174,1.96174,250700004.0
2007-03-30 02:45:00,1.96193,1.9623,1.96189,1.9623,248499999.0
2007-03-30 02:50:00,1.96227,1.96299,1.96227,1.96294,173199999.0
2007-03-30 02:55:00,1.9629,1.9629,1.96254,1.96265,244000000.0
2007-03-30 03:00:00,1.96257,1.96257,1.96194,1.96194,235000000.0
2007-03-30 03:05:00,1.96204,1.96233,1.96204,1.96233,147500000.0
2007-03-30 03:10:00,1.96215,1.96226,1.9619,1.9621,251700001.0
2007-03-30 03:15:00,1.96219,1.9622,1.96195,1.96195,141600001.0
2007-03-30 03:20:00,1.9621,1.96216,1.96136,1.96151,263900000.0
2007-03-30 03:25:00,1.96158,1.96171,1.96157,1.96165,182799999.0
2007-03-30 03:30:00,1.96168,1.96213,1.9616,1.96212,202800000.0
2007-03-30 03:35:00,1.96217,1.96229,1.96198,1.96202,244099998.0
2007-03-30 03:40:00,1.96199,1.96202,1.96168,1.96168,201599998.0
2007-03-30 03:45:00,1.96165,1.96175,1.9616,1.9617,122499998.0
2007-03-30 03:50:00,1.96154,1.96193,1.96154,1.96193,238599999.0
2007-03-30 03:55:00,1.96192,1.96213,1.96177,1.96198,347300001.0
2007-03-30 04:00:00,1.9622,1.96261,1.96212,1.96261,160500000.0
2007-03-30 04:05:00,1.96262,1.96262,1.96227,1.9626,199400001.0
2007-03-30 04:10:00,1.96263,1.96268,1.96214,1.96218,225300000.0
2007-03-30 04:15:00,1.96212,1.96231,1.96181,1.96218,159300000.0
2007-03-30 04:20:00,1.96214,1.96246,1.96199,1.96199,327199998.0
2007-03-30 04:25:00,1.96245,1.96271,1.96217,1.96244,241899999.0
2007-03-30 04:30:00,1.96233,1.96258,1.96222,1.96255,154599999.0
2007-03-30 04:35:00,1.96257,1.96267,1.96239,1.96255,239899999.0
2007-03-30 04:40:00,1.96272,1.9631,1.96272,1.96302,255399998.0
2007-03-30 04:45:00,1.96323,1.96373,1.96318,1.9632,210300001.0
2007-03-30 04:50:00,1.96323,1.96366,1.96314,1.9636,142700000.0
2007-03-30 04:55:00,1.96362,1.96368,1.96335,1.96335,214850001.0
2007-03-30 05:00:00,1.96355,1.96382,1.96335,1.96355,349299996.0
2007-03-30 05:05:00,1.96355,1.96362,1.96335,1.96338,232999997.0
2007-03-30 05:10:00,1.96335,1.96353,1.96325,1.96333,407699999.0
2007-03-30 05:15:00,1.96333,1.96367,1.9632,1.96367,486699992.0
2007-03-30 05:20:00,1.96367,1.96385,1.96343,1.96375,262649999.0
2007-03-30 05:25:00,1.9637,1.96461,1.96368,1.96461,603799999.0
2007-03-30 05:30:00,1.96469,1.96547,1.96468,1.9647,523099997.0
2007-03-30 05:35:00,1.96456,1.96456,1.96416,1.9642,508650000.0
2007-03-30 05:40:00,1.96407,1.96407,1.96357,1.96383,899600004.0
2007-03-30 05:45:00,1.9638,1.96424,1.96379,1.96411,338999996.0
2007-03-30 05:50:00,1.96403,1.96418,1.96402,1.96402,382800000.0
2007-03-30 05:55:00,1.96403,1.96413,1.96356,1.96356,816600000.0
2007-03-30 06:00:00,1.96347,1.96366,1.96222,1.96261,776697002.0
2007-03-30 06:05:00,1.96262,1.96278,1.96201,1.96225,401999998.0
2007-03-30 06:10:00,1.96225,1.96245,1.9622,1.96243,485400001.0
2007-03-30 06:15:00,1.96243,1.96265,1.9624,1.9626,592199997.0
2007-03-30 06:20:00,1.96263,1.96283,1.96257,1.96272,506299999.0
2007-03-30 06:25:00,1.96265,1.96356,1.96265,1.9635,951400002.0
2007-03-30 06:30:00,1.96354,1.96395,1.96316,1.9634,584099995.0
2007-03-30 06:35:00,1.9634,1.96346,1.96325,1.96335,977850000.0
2007-03-30 06:40:00,1.96335,1.96365,1.9633,1.96357,647000001.0
2007-03-30 06:45:00,1.96362,1.96383,1.96351,1.96373,839999999.0
2007-03-30 06:50:00,1.96367,1.96412,1.96362,1.96402,715000000.0
2007-03-30 06:55:00,1.96401,1.96419,1.9639,1.9641,1492900003.0
2007-03-30 07:00:00,1.96404,1.96407,1.96371,1.964,2187199999.0
2007-03-30 07:05:00,1.96394,1.96398,1.96357,1.96358,1711500001.0
2007-03-30 07:10:00,1.96363,1.96363,1.96331,1.96347,850870003.0
2007-03-30 07:15:00,1.96336,1.96371,1.96325,1.96368,857050000.0
2007-03-30 07:20:00,1.96367,1.96406,1.96356,1.9639,1155500000.0
2007-03-30 07:25:00,1.96391,1.96414,1.96388,1.96401,2534049990.0
2007-03-30 07:30:00,1.96399,1.96411,1.96385,1.96398,1497599999.0
2007-03-30 07:35:00,1.96396,1.96397,1.96365,1.96376,1067299996.0
2007-03-30 07:40:00,1.96368,1.96389,1.96292,1.96292,821899993.0
2007-03-30 07:45:00,1.96292,1.96318,1.9629,1.96302,993799994.0
2007-03-30 07:50:00,1.96293,1.96346,1.96287,1.96322,907500002.0
2007-03-30 07:55:00,1.9632,1.96333,1.96293,1.96293,754850003.0
2007-03-30 08:00:00,1.96296,1.96308,1.96257,1.96257,1392100003.0
2007-03-30 08:05:00,1.96261,1.96291,1.96248,1.96291,1090500007.0
2007-03-30 08:10:00,1.963,1.96311,1.96249,1.96257,1182599989.0
2007-03-30 08:15:00,1.96262,1.9629,1.96257,1.96272,1462499994.0
2007-03-30 08:20:00,1.96268,1.96278,1.96239,1.9627,1263446986.0
2007-03-30 08:25:00,1.96272,1.96347,1.96264,1.96347,1663149999.0
2007-03-30 08:30:00,1.96349,1.96358,1.9622,1.9622,1785900007.0
2007-03-30 08:35:00,1.96223,1.96241,1.96209,1.96231,1662500000.0
2007-03-30 08:40:00,1.96228,1.96287,1.96226,1.96253,1304299997.0
2007-03-30 08:45:00,1.9624,1.9624,1.96213,1.96218,1420550005.0
2007-03-30 08:50:00,1.96225,1.96235,1.96201,1.96235,1880470004.0
2007-03-30 08:55:00,1.96238,1.96301,1.96231,1.9628,1679049996.0
2007-03-30 09:00:00,1.96278,1.9631,1.9622,1.96237,2306000005.0
2007-03-30 09:05:00,1.96228,1.96252,1.96215,1.96233,1852499996.0
2007-03-30 09:10:00,1.96228,1.9625,1.96227,1.96237,1068099998.0
2007-03-30 09:15:00,1.96229,1.96253,1.95977,1.96049,1430399992.0
2007-03-30 09:20:00,1.96048,1.96099,1.96012,1.9603,1065999996.0
2007-03-30 09:25:00,1.96052,1.96155,1.95984,1.96014,2867900001.0
2007-03-30 09:30:00,1.96013,1.96013,1.95863,1.95893,3113000002.0
2007-03-30 09:35:00,1.9589,1.95893,1.95769,1.95885,3555499992.0
2007-03-30 09:40:00,1.95878,1.9591,1.95818,1.95829,3523899979.0
2007-03-30 09:45:00,1.95813,1.95817,1.95734,1.9577,3308849987.0
2007-03-30 09:50:00,1.95785,1.958,1.95505,1.95567,5352270003.0
2007-03-30 09:55:00,1.95568,1.95628,1.95532,1.95593,4237470004.0
2007-03-30 10:00:00,1.95593,1.95599,1.95466,1.95578,382299996.0
2007-03-30 10:05:00,1.95573,1.95592,1.95547,1.9556,212600000.0
2007-03-30 10:10:00,1.95567,1.95645,1.95553,1.95645,261099998.0
2007-03-30 10:15:00,1.95651,1.95718,1.95635,1.95718,254999998.0
2007-03-30 10:20:00,1.95756,1.95801,1.95701,1.95725,268400004.0
2007-03-30 10:25:00,1.95726,1.95728,1.95661,1.95661,400799997.0
2007-03-30 10:30:00,1.95667,1.95695,1.95667,1.9567,247200002.0
2007-03-30 10:35:00,1.95677,1.9572,1.95654,1.9572,448999999.0
2007-03-30 10:40:00,1.95727,1.95741,1.95639,1.95652,343700002.0
2007-03-30 10:45:00,1.95659,1.95707,1.9564,1.9569,331899999.0
2007-03-30 10:50:00,1.95692,1.95702,1.95637,1.95684,264300003.0
2007-03-30 10:55:00,1.9569,1.95693,1.95648,1.95659,339700000.0
2007-03-30 11:00:00,1.95652,1.95707,1.95652,1.95691,357000002.0
2007-03-30 11:05:00,1.95692,1.95719,1.95668,1.95719,239999997.0
2007-03-30 11:10:00,1.95708,1.95728,1.95673,1.95715,183600004.0
2007-03-30 11:15:00,1.95723,1.95826,1.95723,1.95795,203299998.0
2007-03-30 11:20:00,1.9579,1.95793,1.95762,1.95765,345400001.0
2007-03-30 11:25:00,1.95767,1.95767,1.95696,1.957,249799997.0
2007-03-30 11:30:00,1.95693,1.95707,1.95678,1.95695,288700002.0
2007-03-30 11:35:00,1.95695,1.95721,1.95685,1.95714,176199999.0
2007-03-30 11:40:00,1.95717,1.95782,1.95717,1.95775,358200001.0
2007-03-30 11:45:00,1.95782,1.95783,1.95746,1.95766,126399999.0
2007-03-30 11:50:00,1.95766,1.95885,1.95761,1.95859,300899998.0
2007-03-30 11:55:00,1.95842,1.95873,1.95816,1.95873,136400000.0
2007-03-30 12:00:00,1.95873,1.95873,1.958,1.958,306900000.0
2007-03-30 12:05:00,1.95792,1.95792,1.95753,1.95758,350500003.0
2007-03-30 12:10:00,1.95741,1.95848,1.95741,1.95837,317699997.0
2007-03-30 12:15:00,1.95847,1.95852,1.95746,1.95746,224500001.0
2007-03-30 12:20:00,1.95748,1.958,1.95743,1.95777,321700003.0
2007-03-30 12:25:00,1.95772,1.95805,1.95769,1.95784,213400000.0
2007-03-30 12:30:00,1.95787,1.95804,1.95764,1.95785,369100002.0
2007-03-30 12:35:00,1.95797,1.95806,1.95774,1.95782,313299998.0
2007-03-30 12:40:00,1.95811,1.95902,1.95811,1.95846,251200001.0
2007-03-30 12:45:00,1.95838,1.95849,1.95792,1.95807,263200002.0
2007-03-30 12:50:00,1.95826,1.95863,1.95759,1.95782,297199997.0
2007-03-30 12:55:00,1.95777,1.95793,1.95775,1.95787,250800001.0
2007-03-30 13:00:00,1.95789,1.95803,1.95704,1.95749,312899996.0
2007-03-30 13:05:00,1.95748,1.95773,1.9574,1.95767,196200001.0
2007-03-30 13:10:00,1.95765,1.95803,1.95754,1.95803,366099997.0
2007-03-30 13:15:00,1.95807,1.95823,1.9579,1.95815,310400003.0
2007-03-30 13:20:00,1.95831,1.9588,1.95831,1.9588,221199997.0
2007-03-30 13:25:00,1.95894,1.95915,1.95878,1.95878,400300001.0
2007-03-30 13:30:00,1.95875,1.9589,1.95872,1.95875,178600003.0
2007-03-30 13:35:00,1.95872,1.95904,1.95865,1.95903,166800000.0
2007-03-30 13:40:00,1.959,1.959,1.95871,1.95896,304400001.0
2007-03-30 13:45:00,1.959,1.95985,1.959,1.95954,297900004.0
2007-03-30 13:50:00,1.95953,1.95962,1.95907,1.95908,263400002.0
2007-03-30 13:55:00,1.95924,1.95938,1.95891,1.95938,257700002.0
2007-03-30 14:00:00,1.95922,1.95947,1.95896,1.959,307100000.0
2007-03-30 14:05:00,1.95902,1.95959,1.95897,1.95952,299900000.0
2007-03-30 14:10:00,1.95945,1.95952,1.95907,1.95912,284999999.0
2007-03-30 14:15:00,1.95934,1.95955,1.95908,1.95924,233599998.0
2007-03-30 14:20:00,1.95915,1.95928,1.95842,1.95853,266100000.0
2007-03-30 14:25:00,1.95867,1.95867,1.95816,1.95834,166399999.0
2007-03-30 14:30:00,1.95792,1.95792,1.95699,1.9574,342399999.0
2007-03-30 14:35:00,1.95732,1.9574,1.95575,1.95586,302400003.0
2007-03-30 14:40:00,1.9556,1.9568,1.95547,1.9568,327199999.0
2007-03-30 14:45:00,1.95664,1.95717,1.95587,1.95619,414200002.0
2007-03-30 14:50:00,1.95623,1.95689,1.95614,1.9567,330499999.0
2007-03-30 14:55:00,1.95653,1.95658,1.95629,1.95652,278499999.0
2007-03-30 15:00:00,1.95663,1.95728,1.95663,1.95728,272700001.0
2007-03-30 15:05:00,1.95742,1.95771,1.9574,1.95763,293300002.0
2007-03-30 15:10:00,1.95758,1.95758,1.9569,1.95733,363000001.0
2007-03-30 15:15:00,1.95715,1.95785,1.95706,1.95756,280299999.0
2007-03-30 15:20:00,1.9576,1.95795,1.95723,1.95795,256100000.0
2007-03-30 15:25:00,1.95805,1.9583,1.95788,1.95808,234599998.0
2007-03-30 15:30:00,1.95803,1.95849,1.95802,1.95839,281500002.0
2007-03-30 15:35:00,1.95857,1.95887,1.95854,1.95863,314300002.0
2007-03-30 15:40:00,1.95861,1.95864,1.95725,1.95728,189400000.0
2007-03-30 15:45:00,1.95735,1.95744,1.9567,1.95733,440200004.0
2007-03-30 15:50:00,1.9575,1.95757,1.95697,1.95727,419399996.0
2007-03-30 15:55:00,1.95733,1.95747,1.95703,1.95703,375999998.0
2007-03-30 16:00:00,1.95733,1.95767,1.95607,1.95608,325500000.0
2007-03-30 16:05:00,1.95609,1.9566,1.95578,1.95647,418900002.0
2007-03-30 16:10:00,1.95648,1.95659,1.95573,1.95596,344500002.0
2007-03-30 16:15:00,1.95601,1.95674,1.95585,1.95666,336600000.0
2007-03-30 16:20:00,1.95678,1.95703,1.9564,1.9568,306199999.0
2007-03-30 16:25:00,1.95678,1.95755,1.95663,1.95748,176400002.0
2007-03-30 16:30:00,1.95735,1.95788,1.9569,1.95787,280000000.0
2007-03-30 16:35:00,1.95804,1.9593,1.95803,1.9593,273100000.0
2007-03-30 16:40:00,1.95948,1.95962,1.95849,1.95849,306300000.0
2007-03-30 16:45:00,1.95844,1.95932,1.9583,1.95931,294500000.0
2007-03-30 16:50:00,1.95936,1.95983,1.95886,1.95974,211300000.0
2007-03-30 16:55:00,1.95976,1.96126,1.95956,1.96118,338600000.0
2007-03-30 17:00:00,1.96112,1.96113,1.96038,1.96102,309600000.0
2007-03-30 17:05:00,1.96106,1.96289,1.96098,1.96273,327500003.0
2007-03-30 17:10:00,1.96279,1.96519,1.96265,1.9651,274500001.0
2007-03-30 17:15:00,1.96513,1.96607,1.96449,1.9655,277500000.0
2007-03-30 17:20:00,1.96539,1.96859,1.96539,1.9668,283299999.0
2007-03-30 17:25:00,1.96688,1.97041,1.96688,1.9703,284100000.0
2007-03-30 17:30:00,1.97039,1.97048,1.9688,1.9688,394600000.0
2007-03-30 17:35:00,1.96868,1.96898,1.96803,1.9681,379169998.0
2007-03-30 17:40:00,1.96819,1.97053,1.96819,1.97053,202400000.0
2007-03-30 17:45:00,1.97056,1.97143,1.97048,1.9707,478699997.0
2007-03-30 17:50:00,1.97074,1.97079,1.96931,1.96931,252499998.0
2007-03-30 17:55:00,1.96849,1.96926,1.96781,1.96822,310999998.0
2007-03-30 18:00:00,1.96825,1.9689,1.96816,1.9688,3842009998.0
2007-03-30 18:05:00,1.96875,1.9692,1.9681,1.9688,4479500007.0
2007-03-30 18:10:00,1.9688,1.9694,1.9687,1.9693,4439099980.0
2007-03-30 18:15:00,1.9694,1.97,1.9691,1.96925,2863999999.0
2007-03-30 18:20:00,1.9693,1.9693,1.9678,1.9683,3180399998.0
2007-03-30 18:25:00,1.9683,1.9688,1.9679,1.9688,3192400017.0
2007-03-30 18:30:00,1.9688,1.969,1.9678,1.9679,2352499998.0
2007-03-30 18:35:00,1.9679,1.9681,1.96775,1.968,488399997.0
2007-03-30 18:40:00,1.96795,1.9685,1.96795,1.96825,1060546991.0
2007-03-30 18:45:00,1.96825,1.9685,1.96825,1.9684,1085499996.0
2007-03-30 18:50:00,1.9684,1.9687,1.9683,1.9685,1773900007.0
2007-03-30 18:55:00,1.9685,1.9687,1.9683,1.9685,3927000001.0
2007-03-30 19:00:00,1.9686,1.9694,1.9685,1.9693,2124499990.0
2007-03-30 19:05:00,1.9692,1.9699,1.9692,1.9699,2119900002.0
2007-03-30 19:10:00,1.9699,1.9699,1.9693,1.9694,1751099997.0
2007-03-30 19:15:00,1.9694,1.9697,1.96925,1.9693,1155300004.0
2007-03-30 19:20:00,1.9693,1.9695,1.9692,1.9693,1372300001.0
2007-03-30 19:25:00,1.9693,1.9693,1.9687,1.9688,1722700000.0
2007-03-30 19:30:00,1.9687,1.9689,1.9684,1.9688,1500899997.0
2007-03-30 19:35:00,1.9688,1.9693,1.9687,1.96895,1470500001.0
2007-03-30 19:40:00,1.96895,1.9694,1.9688,1.9689,1283800004.0
2007-03-30 19:45:00,1.9689,1.9692,1.9688,1.9692,969700004.0
2007-03-30 19:50:00,1.9692,1.9692,1.9687,1.9688,849399998.0
2007-03-30 19:55:00,1.9687,1.969,1.96865,1.9689,1199500001.0
2007-03-30 20:00:00,1.9689,1.9689,1.9685,1.96855,948100004.0
2007-03-30 20:05:00,1.96855,1.9689,1.96855,1.9687,943399996.0
2007-03-30 20:10:00,1.9687,1.9691,1.9686,1.9689,1000800003.0
2007-03-30 20:15:00,1.9689,1.969,1.9685,1.9686,790000002.0
2007-03-30 20:20:00,1.9685,1.96885,1.9684,1.9685,1378799992.0
2007-03-30 20:25:00,1.9685,1.9686,1.968,1.9685,2363699981.0
2007-03-30 20:30:00,1.9685,1.9688,1.9682,1.9684,2570699994.0
2007-03-30 20:35:00,1.9684,1.9685,1.96795,1.9681,1045100002.0
2007-03-30 20:40:00,1.9681,1.9684,1.9679,1.9683,1460099996.0
2007-03-30 20:45:00,1.9683,1.9684,1.9681,1.9681,804199999.0
2007-03-30 20:50:00,1.9681,1.9681,1.96765,1.9679,2939799993.0
2007-03-30 20:55:00,1.9679,1.9679,1.9673,1.9675,2673600008.0
2007-03-30 21:00:00,1.9675,1.9676,1.967,1.9673,1722899998.0
2007-03-30 21:05:00,1.9673,1.9674,1.9671,1.9673,629199998.0
2007-03-30 21:10:00,1.9673,1.9676,1.9673,1.9675,955699994.0
2007-03-30 21:15:00,1.9675,1.9676,1.9673,1.9676,680199993.0
2007-03-30 21:20:00,1.9676,1.9676,1.96669,1.9673,936399997.0
2007-03-30 21:25:00,1.9673,1.9675,1.9672,1.9673,722599998.0
2007-03-30 21:30:00,1.9673,1.9675,1.9672,1.9673,631699995.0
2007-03-30 21:35:00,1.9673,1.9674,1.9672,1.9674,370499997.0
2007-03-30 21:40:00,1.9673,1.9674,1.9672,1.9673,191900000.0
2007-03-30 21:45:00,1.9673,1.9673,1.9672,1.9673,61300000.0
2007-03-30 21:50:00,1.9673,1.9673,1.96725,1.96725,89000000.0
2007-03-30 21:55:00,1.96725,1.9678,1.96725,1.9678,875999999.0
2007-03-30 22:00:00,1.9678,1.9679,1.96745,1.9675,418900000.0
2007-03-30 22:05:00,1.9675,1.9676,1.9674,1.9675,254800001.0
2007-03-30 22:10:00,1.9675,1.9676,1.9674,1.9675,237699999.0
2007-03-30 22:15:00,1.9676,1.968,1.96755,1.9677,497500002.0
2007-03-30 22:20:00,1.9677,1.9677,1.9674,1.9675,550000001.0
2007-03-30 22:25:00,1.96755,1.9679,1.9675,1.9677,282500005.0
2007-03-30 22:30:00,1.96775,1.9678,1.9675,1.9676,842300017.0
2007-03-30 22:35:00,1.9677,1.9677,1.9669,1.9675,23900000.0
2007-03-30 22:40:00,1.9675,1.9681,1.9675,1.96805,193200000.0
2007-03-30 22:45:00,1.96805,1.9682,1.9679,1.96805,263000000.0
2007-03-30 22:50:00,1.96805,1.96805,1.9677,1.9677,49000000.0
2007-03-30 22:55:00,1.9677,1.968,1.9677,1.9678,137500001.0
2007-04-02 00:00:00,1.9693,1.9694,1.9691,1.9691,1037400003.0
2007-04-02 00:05:00,1.9692,1.9692,1.9686,1.9688,1729000005.0
2007-04-02 00:10:00,1.9686,1.9689,1.9684,1.9685,691600002.0
2007-04-02 00:15:00,1.9686,1.9687,1.9683,1.9683,1037400003.0
2007-04-02 00:20:00,1.9682,1.9683,1.9682,1.9683,1383200004.0
2007-04-02 00:25:00,1.9682,1.9683,1.9682,1.9683,691600002.0
2007-04-02 00:30:00,1.9684,1.9686,1.9684,1.9685,1037400003.0
2007-04-02 00:35:00,1.9684,1.9686,1.9684,1.9685,1383200004.0
2007-04-02 00:40:00,1.9686,1.9686,1.9686,1.9686,345800001.0
2007-04-02 00:45:00,1.9685,1.9686,1.9684,1.9686,691600002.0
2007-04-02 00:50:00,1.9685,1.9686,1.9678,1.9678,1037400003.0
2007-04-02 00:55:00,1.9679,1.9683,1.9676,1.9676,1383200004.0
2007-04-02 01:00:00,1.9677,1.9677,1.9673,1.9674,1729000005.0
2007-04-02 01:05:00,1.9675,1.9678,1.9674,1.9678,1383200004.0
2007-04-02 01:10:00,1.9679,1.968,1.9678,1.968,1383200004.0
2007-04-02 01:15:00,1.9679,1.968,1.9675,1.9675,691600002.0
2007-04-02 01:20:00,1.9676,1.9678,1.9674,1.9675,691600002.0
2007-04-02 01:25:00,1.9676,1.9679,1.9676,1.9678,1037400003.0
2007-04-02 01:30:00,1.9677,1.968,1.9677,1.9678,1729000005.0
2007-04-02 01:35:00,1.9679,1.9679,1.9678,1.9678,345800001.0
2007-04-02 01:40:00,1.9679,1.9679,1.9678,1.9678,1037400003.0
2007-04-02 01:45:00,1.9677,1.9677,1.9677,1.9677,345800001.0
2007-04-02 01:50:00,1.9676,1.9677,1.9671,1.9676,1729000005.0
2007-04-02 01:55:00,1.9675,1.9679,1.9674,1.9678,1383200004.0
2007-04-02 02:00:00,1.9679,1.9679,1.9672,1.9673,865699998.0
2007-04-02 02:05:00,1.9673,1.9675,1.967,1.96745,880200008.0
2007-04-02 02:10:00,1.9675,1.9675,1.967,1.9674,1553400009.0
2007-04-02 02:15:00,1.9675,1.9675,1.96665,1.96675,1482600002.0
2007-04-02 02:20:00,1.96675,1.9674,1.9665,1.9673,1921199994.0
2007-04-02 02:25:00,1.9673,1.9675,1.9673,1.9674,696599996.0
2007-04-02 02:30:00,1.9674,1.9674,1.9664,1.9665,1766500006.0
2007-04-02 02:35:00,1.9665,1.9669,1.9665,1.9668,610000000.0
2007-04-02 02:40:00,1.9668,1.9672,1.9667,1.9671,769799997.0
2007-04-02 02:45:00,1.9671,1.9672,1.967,1.9672,583500002.0
2007-04-02 02:50:00,1.9672,1.9672,1.9667,1.9669,1626200007.0
2007-04-02 02:55:00,1.9669,1.9673,1.9669,1.9671,1088800004.0
2007-04-02 03:00:00,1.9671,1.9671,1.96635,1.96635,1348800007.0
2007-04-02 03:05:00,1.9664,1.9665,1.9663,1.9664,212700001.0
2007-04-02 03:10:00,1.9665,1.9668,1.9665,1.9668,427500003.0
2007-04-02 03:15:00,1.9666,1.9669,1.9666,1.9669,817999995.0
2007-04-02 03:20:00,1.9669,1.9673,1.9669,1.9672,985500004.0
2007-04-02 03:25:00,1.9672,1.9673,1.96695,1.967,1090200008.0
2007-04-02 03:30:00,1.967,1.96745,1.967,1.9674,1194099994.0
2007-04-02 03:35:00,1.9673,1.9675,1.96685,1.9675,1001600001.0
2007-04-02 03:40:00,1.9675,1.9675,1.9672,1.9675,648600004.0
2007-04-02 03:45:00,1.9674,1.96765,1.96721,1.96765,530800003.0
2007-04-02 03:50:00,1.9678,1.9678,1.96733,1.96743,871499990.0
2007-04-02 03:55:00,1.96775,1.96775,1.9676,1.9677,360299995.0
2007-04-02 04:00:00,1.9677,1.9677,1.9675,1.9676,591799999.0
2007-04-02 04:05:00,1.9676,1.9677,1.96755,1.9676,575899999.0
2007-04-02 04:10:00,1.9676,1.96765,1.9672,1.9673,659699992.0
2007-04-02 04:15:00,1.9673,1.96755,1.9673,1.96755,248500002.0
2007-04-02 04:20:00,1.96755,1.9678,1.9675,1.9675,547299998.0
2007-04-02 04:25:00,1.9675,1.9676,1.9672,1.9676,976500003.0
2007-04-02 04:30:00,1.9676,1.9678,1.96755,1.9678,439699996.0
2007-04-02 04:35:00,1.9678,1.9678,1.96755,1.9677,970299996.0
2007-04-02 04:40:00,1.96749,1.9677,1.96739,1.9675,518900005.0
2007-04-02 04:45:00,1.9675,1.9677,1.9675,1.9677,436100004.0
2007-04-02 04:50:00,1.9677,1.9677,1.9675,1.9676,1509299997.0
2007-04-02 04:55:00,1.9676,1.9677,1.96724,1.96741,468400000.0
2007-04-02 05:00:00,1.96747,1.9677,1.96735,1.9677,226999999.0
2007-04-02 05:05:00,1.9677,1.9677,1.9675,1.9676,440500000.0
2007-04-02 05:10:00,1.9676,1.9676,1.9674,1.9674,319399996.0
2007-04-02 05:15:00,1.9674,1.9674,1.96715,1.96715,260099999.0
2007-04-02 05:20:00,1.967,1.9673,1.96694,1.9673,419600001.0
2007-04-02 05:25:00,1.9674,1.9674,1.9672,1.9674,619499993.0
2007-04-02 05:30:00,1.9673,1.9675,1.9671,1.96725,481900004.0
2007-04-02 05:35:00,1.9674,1.9675,1.9672,1.9675,476200000.0
2007-04-02 05:40:00,1.96741,1.9676,1.96714,1.9676,140700000.0
2007-04-02 05:45:00,1.9676,1.9677,1.96727,1.9677,134400000.0
2007-04-02 05:50:00,1.9676,1.96795,1.9674,1.9677,972799996.0
2007-04-02 05:55:00,1.9676,1.9677,1.9675,1.9677,536999994.0
2007-04-02 06:00:00,1.9675,1.9678,1.96738,1.96767,574199997.0
2007-04-02 06:05:00,1.9677,1.9678,1.9672,1.9678,509900001.0
2007-04-02 06:10:00,1.96765,1.9677,1.9675,1.9676,562099996.0
2007-04-02 06:15:00,1.9676,1.9677,1.96744,1.96755,998700000.0
2007-04-02 06:20:00,1.9675,1.9677,1.96742,1.9676,252500002.0
2007-04-02 06:25:00,1.96735,1.9679,1.96728,1.9677,600500000.0
2007-04-02 06:30:00,1.9677,1.9678,1.9677,1.9678,378100002.0
2007-04-02 06:35:00,1.9678,1.9679,1.9677,1.9678,462300002.0
2007-04-02 06:40:00,1.9678,1.9686,1.9678,1.9686,2083000009.0
2007-04-02 06:45:00,1.9686,1.9686,1.96835,1.9685,616600017.0
2007-04-02 06:50:00,1.9685,1.9685,1.9683,1.9683,314799999.0
2007-04-02 06:55:00,1.9684,1.9686,1.9683,1.9685,870100010.0
2007-04-02 07:00:00,1.9686,1.9688,1.9684,1.9688,893900007.0
2007-04-02 07:05:00,1.9687,1.9687,1.9683,1.9684,976600002.0
2007-04-02 07:10:00,1.9684,1.9684,1.9679,1.9681,1152880008.0
2007-04-02 07:15:00,1.968,1.9688,1.968,1.96865,710000002.0
2007-04-02 07:20:00,1.96865,1.9688,1.96855,1.9688,425599993.0
2007-04-02 07:25:00,1.9688,1.9694,1.96875,1.9694,693000004.0
2007-04-02 07:30:00,1.9694,1.9697,1.9689,1.9694,3067699991.0
2007-04-02 07:35:00,1.9694,1.9694,1.9688,1.9692,1966400001.0
2007-04-02 07:40:00,1.9693,1.9693,1.96895,1.9692,779999999.0
2007-04-02 07:45:00,1.9692,1.9693,1.9689,1.9692,2034399987.0
2007-04-02 07:50:00,1.9691,1.9691,1.9687,1.969,603499998.0
2007-04-02 07:55:00,1.969,1.9691,1.9686,1.9688,2069600002.0
2007-04-02 08:00:00,1.9687,1.9691,1.9682,1.9689,2555900006.0
2007-04-02 08:05:00,1.9689,1.96925,1.9685,1.9691,1246500007.0
2007-04-02 08:10:00,1.9692,1.9692,1.96875,1.96875,525900003.0
2007-04-02 08:15:00,1.9689,1.969,1.96855,1.96855,1005299999.0
2007-04-02 08:20:00,1.96855,1.9704,1.9685,1.97,2275300005.0
2007-04-02 08:25:00,1.97,1.9703,1.9696,1.9699,3590550009.0
2007-04-02 08:30:00,1.9698,1.9715,1.9698,1.9713,4353799994.0
2007-04-02 08:35:00,1.9713,1.9715,1.9706,1.9714,3764899994.0
2007-04-02 08:40:00,1.9714,1.9716,1.97065,1.9712,2963000007.0
2007-04-02 08:45:00,1.9712,1.9713,1.9698,1.9705,2279300007.0
2007-04-02 08:50:00,1.9704,1.9705,1.96945,1.96995,2261699990.0
2007-04-02 08:55:00,1.9701,1.9706,1.9697,1.97025,3185400004.0
2007-04-02 09:00:00,1.9703,1.9706,1.9701,1.9702,2131699995.0
2007-04-02 09:05:00,1.9702,1.9706,1.9701,1.9703,2633800001.0
2007-04-02 09:10:00,1.9703,1.97065,1.9703,1.9706,1269800000.0
2007-04-02 09:15:00,1.9706,1.9718,1.9705,1.9716,3491099994.0
2007-04-02 09:20:00,1.9716,1.97215,1.97055,1.9716,4745800005.0
2007-04-02 09:25:00,1.9716,1.9736,1.9716,1.973,7512399955.0
2007-04-02 09:30:00,1.9731,1.9732,1.9724,1.97245,3532199992.0
2007-04-02 09:35:00,1.97245,1.974,1.97245,1.9736,4541299999.0
2007-04-02 09:40:00,1.9736,1.9737,1.9729,1.97355,4316800009.0
2007-04-02 09:45:00,1.9735,1.974,1.9732,1.9733,4222000003.0
2007-04-02 09:50:00,1.9733,1.9733,1.9719,1.9721,4077000007.0
2007-04-02 09:55:00,1.972,1.9721,1.97085,1.9717,5187199986.0
2007-04-02 10:00:00,1.9717,1.973,1.9717,1.97255,5037314002.0
2007-04-02 10:05:00,1.97255,1.9726,1.9719,1.9725,2733699993.0
2007-04-02 10:10:00,1.9725,1.9728,1.97245,1.9727,2001300007.0
2007-04-02 10:15:00,1.9727,1.9728,1.97255,1.9726,1092300002.0
2007-04-02 10:20:00,1.9726,1.9732,1.97255,1.9731,2352200008.0
2007-04-02 10:25:00,1.9731,1.9732,1.9725,1.9725,2326099993.0
2007-04-02 10:30:00,1.9725,1.9728,1.9718,1.9724,4456800007.0
2007-04-02 10:35:00,1.9724,1.9725,1.9723,1.9725,419799998.0
2007-04-02 10:40:00,1.9725,1.9725,1.9718,1.9718,3179599991.0
2007-04-02 10:45:00,1.9718,1.9725,1.9718,1.9722,2031000000.0
2007-04-02 10:50:00,1.9723,1.9729,1.9722,1.9727,2061799997.0
2007-04-02 10:55:00,1.9726,1.9731,1.97255,1.973,1745100004.0
2007-04-02 11:00:00,1.973,1.9732,1.9727,1.97275,1790999995.0
2007-04-02 11:05:00,1.97275,1.9732,1.9727,1.973,2615399985.0
2007-04-02 11:10:00,1.973,1.9732,1.9729,1.9731,1193900002.0
2007-04-02 11:15:00,1.9731,1.9733,1.97295,1.9732,1206100006.0
2007-04-02 11:20:00,1.97315,1.9735,1.9731,1.9732,1374300004.0
2007-04-02 11:25:00,1.9732,1.97335,1.97295,1.97305,2042300009.0
2007-04-02 11:30:00,1.9731,1.9732,1.97305,1.9731,1022900005.0
2007-04-02 11:35:00,1.9732,1.9732,1.973,1.973,1305500001.0
2007-04-02 11:40:00,1.973,1.9731,1.9724,1.97245,1795399993.0
2007-04-02 11:45:00,1.9724,1.9731,1.9724,1.9728,1567000012.0
2007-04-02 11:50:00,1.9728,1.9731,1.97245,1.9728,4078900003.0
2007-04-02 11:55:00,1.9729,1.9732,1.9723,1.9731,5329799996.0
2007-04-02 12:00:00,1.9731,1.9731,1.9727,1.97305,2064800003.0
2007-04-02 12:05:00,1.97305,1.9732,1.9725,1.9726,1869100002.0
2007-04-02 12:10:00,1.9726,1.9727,1.9725,1.9726,619600002.0
2007-04-02 12:15:00,1.9727,1.973,1.9725,1.973,888099992.0
2007-04-02 12:20:00,1.973,1.9731,1.97275,1.973,1363000007.0
2007-04-02 12:25:00,1.9731,1.9732,1.9727,1.9729,2376500000.0
2007-04-02 12:30:00,1.9729,1.9733,1.97285,1.9732,2039719994.0
2007-04-02 12:35:00,1.9731,1.9732,1.9727,1.973,1188600002.0
2007-04-02 12:40:00,1.973,1.9733,1.9728,1.9733,2552099994.0
2007-04-02 12:45:00,1.9732,1.9733,1.97305,1.97305,1216100002.0
2007-04-02 12:50:00,1.97305,1.9733,1.9729,1.9733,1309630001.0
2007-04-02 12:55:00,1.9732,1.9735,1.97315,1.9735,1419900004.0
2007-04-02 13:00:00,1.9735,1.9737,1.9733,1.9734,1842900001.0
2007-04-02 13:05:00,1.9734,1.9738,1.9734,1.9738,1280299996.0
2007-04-02 13:10:00,1.9738,1.97405,1.9737,1.97385,3339900012.0
2007-04-02 13:15:00,1.9739,1.975,1.97385,1.9743,4893500007.0
2007-04-02 13:20:00,1.9744,1.9745,1.9741,1.9742,3549799990.0
2007-04-02 13:25:00,1.9742,1.9745,1.9741,1.9744,2298799999.0
2007-04-02 13:30:00,1.9744,1.9754,1.9744,1.97515,4993500015.0
2007-04-02 13:35:00,1.97515,1.9753,1.9747,1.9748,2895999994.0
2007-04-02 13:40:00,1.9748,1.9752,1.9747,1.9752,4019500006.0
2007-04-02 13:45:00,1.9753,1.9767,1.9752,1.97655,4665799987.0
2007-04-02 13:50:00,1.9766,1.9773,1.9766,1.9772,5428700011.0
2007-04-02 13:55:00,1.97715,1.9774,1.9767,1.9769,4494299990.0
2007-04-02 14:00:00,1.97695,1.9777,1.9769,1.977,5088900002.0
2007-04-02 14:05:00,1.977,1.9782,1.97685,1.9774,5338800009.0
2007-04-02 14:10:00,1.9775,1.9778,1.97655,1.97665,4834699997.0
2007-04-02 14:15:00,1.97665,1.9773,1.97665,1.97725,5378199992.0
2007-04-02 14:20:00,1.9773,1.9788,1.97725,1.9787,6635699983.0
2007-04-02 14:25:00,1.9787,1.9787,1.9781,1.9782,4302719994.0
2007-04-02 14:30:00,1.9782,1.9783,1.9777,1.9777,4819800009.0
2007-04-02 14:35:00,1.9776,1.9784,1.9772,1.9775,5826272479.0
2007-04-02 14:40:00,1.9775,1.978,1.9773,1.9775,4748020005.0
2007-04-02 14:45:00,1.9775,1.9779,1.9775,1.9779,2984660005.0
2007-04-02 14:50:00,1.9779,1.9785,1.97775,1.97805,2742299993.0
2007-04-02 14:55:00,1.9781,1.9784,1.97795,1.9783,2664200008.0
2007-04-02 15:00:00,1.9783,1.9788,1.978,1.9788,6197625027.0
2007-04-02 15:05:00,1.97875,1.9792,1.97855,1.9789,5699099998.0
2007-04-02 15:10:00,1.9789,1.9798,1.9789,1.9794,8485800020.0
2007-04-02 15:15:00,1.9794,1.97965,1.9793,1.9794,4622787484.0
2007-04-02 15:20:00,1.9793,1.9797,1.97895,1.9796,4857799988.0
2007-04-02 15:25:00,1.9796,1.9797,1.97935,1.97935,3745999992.0
2007-04-02 15:30:00,1.97935,1.9796,1.97865,1.9789,5606200020.0
2007-04-02 15:35:00,1.9789,1.9789,1.97855,1.9786,3083900002.0
2007-04-02 15:40:00,1.9786,1.9788,1.9783,1.9783,3990100015.0
2007-04-02 15:45:00,1.9784,1.9786,1.97815,1.9785,3587699995.0
2007-04-02 15:50:00,1.9785,1.9789,1.97825,1.9788,4982599998.0
2007-04-02 15:55:00,1.9787,1.979,1.9782,1.9783,6767799987.0
2007-04-02 16:00:00,1.9783,1.9799,1.9782,1.9796,6435099994.0
2007-04-02 16:05:00,1.9796,1.9799,1.9794,1.9799,7279700003.0
2007-04-02 16:10:00,1.9799,1.9799,1.97935,1.9796,5476999999.0
2007-04-02 16:15:00,1.9796,1.9801,1.97855,1.97855,7556880019.0
2007-04-02 16:20:00,1.97845,1.9794,1.97845,1.9793,5426599988.0
2007-04-02 16:25:00,1.9793,1.9794,1.9788,1.979,2902299997.0
2007-04-02 16:30:00,1.97895,1.9791,1.97655,1.9773,5153000025.0
2007-04-02 16:35:00,1.9772,1.9782,1.9772,1.97805,6899499966.0
2007-04-02 16:40:00,1.97805,1.9781,1.97705,1.9772,5727709992.0
2007-04-02 16:45:00,1.9772,1.9778,1.9771,1.9775,5310299998.0
2007-04-02 16:50:00,1.9775,1.9776,1.9769,1.9771,6362899986.0
2007-04-02 16:55:00,1.9771,1.9782,1.9771,1.9779,4302200009.0
2007-04-02 17:00:00,1.9777,1.9784,1.97705,1.9771,6213199992.0
2007-04-02 17:05:00,1.9772,1.9775,1.9771,1.9773,2399999987.0
2007-04-02 17:10:00,1.9773,1.9781,1.9772,1.9779,5692800005.0
2007-04-02 17:15:00,1.9779,1.9784,1.9778,1.9783,4159799992.0
2007-04-02 17:20:00,1.9782,1.9783,1.9778,1.978,2612599991.0
2007-04-02 17:25:00,1.9779,1.978,1.97765,1.9778,2788100000.0
2007-04-02 17:30:00,1.9778,1.97815,1.9776,1.9777,2785800000.0
2007-04-02 17:35:00,1.9777,1.978,1.9776,1.9778,2454199997.0
2007-04-02 17:40:00,1.9778,1.9789,1.9778,1.9788,4512200011.0
2007-04-02 17:45:00,1.9788,1.9789,1.97795,1.9785,4509799989.0
2007-04-02 17:50:00,1.9786,1.9788,1.9784,1.9786,2292799991.0
2007-04-02 17:55:00,1.9786,1.9786,1.9784,1.9785,2823000008.0
2007-04-02 18:00:00,1.9785,1.9789,1.9785,1.9786,2346499992.0
2007-04-02 18:05:00,1.97855,1.9787,1.97825,1.97835,1854599994.0
2007-04-02 18:10:00,1.97835,1.9785,1.9782,1.9784,1607900003.0
2007-04-02 18:15:00,1.9784,1.9787,1.9784,1.9785,2085899991.0
2007-04-02 18:20:00,1.9785,1.9789,1.9784,1.9789,1409599999.0
2007-04-02 18:25:00,1.979,1.9794,1.97875,1.979,1743800005.0
2007-04-02 18:30:00,1.979,1.979,1.9786,1.9787,770999998.0
2007-04-02 18:35:00,1.9787,1.979,1.9786,1.9788,2103199992.0
2007-04-02 18:40:00,1.9787,1.9788,1.9784,1.9784,1352500003.0
2007-04-02 18:45:00,1.9784,1.97845,1.97825,1.9783,1589199992.0
2007-04-02 18:50:00,1.9783,1.97855,1.97815,1.97855,2507399992.0
2007-04-02 18:55:00,1.97855,1.979,1.9785,1.9787,2710700002.0
2007-04-02 19:00:00,1.9787,1.9789,1.97865,1.9788,991799998.0
2007-04-02 19:05:00,1.9787,1.9789,1.9784,1.9789,1717499994.0
2007-04-02 19:10:00,1.9789,1.9789,1.9783,1.9783,2346700000.0
2007-04-02 19:15:00,1.9783,1.9785,1.9783,1.9784,1237000000.0
2007-04-02 19:20:00,1.9784,1.9787,1.9781,1.9782,1603800008.0
2007-04-02 19:25:00,1.9782,1.9784,1.9778,1.9778,1878400000.0
2007-04-02 19:30:00,1.9778,1.978,1.97745,1.978,1034400002.0
2007-04-02 19:35:00,1.9779,1.978,1.9778,1.9779,867000002.0
2007-04-02 19:40:00,1.9779,1.9779,1.9773,1.9773,1448499997.0
2007-04-02 19:45:00,1.9773,1.9776,1.97725,1.9775,1697599997.0
2007-04-02 19:50:00,1.9775,1.9777,1.97725,1.97725,1937600006.0
2007-04-02 19:55:00,1.97735,1.9776,1.9773,1.97735,1200000002.0
2007-04-02 20:00:00,1.9774,1.9775,1.97735,1.9775,1015900001.0
2007-04-02 20:05:00,1.97745,1.978,1.97745,1.97785,1960199999.0
2007-04-02 20:10:00,1.9779,1.978,1.97765,1.9779,1081799998.0
2007-04-02 20:15:00,1.97785,1.978,1.9777,1.978,2575499995.0
2007-04-02 20:20:00,1.978,1.9782,1.97775,1.9781,1863599988.0
2007-04-02 20:25:00,1.9781,1.9782,1.978,1.97805,1351399993.0
2007-04-02 20:30:00,1.97805,1.9781,1.97795,1.978,787000003.0
2007-04-02 20:35:00,1.978,1.978,1.97775,1.9778,513599995.0
2007-04-02 20:40:00,1.9779,1.9779,1.9777,1.9778,731200001.0
2007-04-02 20:45:00,1.9778,1.9779,1.97765,1.9778,527100000.0
2007-04-02 20:50:00,1.9778,1.9785,1.9778,1.97815,1671700001.0
2007-04-02 20:55:00,1.9783,1.9783,1.978,1.9782,1768399998.0
2007-04-02 21:00:00,1.9782,1.9782,1.9777,1.9777,694400000.0
2007-04-02 21:05:00,1.9777,1.9778,1.97735,1.97735,564700000.0
2007-04-02 21:10:00,1.97735,1.9775,1.9773,1.9773,970499998.0
2007-04-02 21:15:00,1.9774,1.9775,1.9773,1.9774,429199999.0
2007-04-02 21:20:00,1.9774,1.9774,1.9773,1.97735,227800000.0
2007-04-02 21:25:00,1.9774,1.9774,1.97715,1.9773,501100003.0
2007-04-02 21:30:00,1.9773,1.9775,1.9773,1.9775,621699998.0
2007-04-02 21:35:00,1.97745,1.9776,1.9773,1.9775,265499999.0
2007-04-02 21:40:00,1.9775,1.9776,1.97725,1.9774,918600000.0
2007-04-02 21:45:00,1.9774,1.9775,1.97725,1.9775,1849799998.0
2007-04-02 21:50:00,1.97745,1.9775,1.9773,1.9774,709800004.0
2007-04-02 21:55:00,1.9775,1.9775,1.97725,1.9773,564600000.0
2007-04-02 22:00:00,1.9773,1.9773,1.9772,1.9772,275800001.0
2007-04-02 22:05:00,1.9772,1.9774,1.97692,1.9774,721599999.0
2007-04-02 22:10:00,1.9774,1.9777,1.97725,1.97755,267100000.0
2007-04-02 22:15:00,1.9776,1.9777,1.9774,1.9775,309800003.0
2007-04-02 22:20:00,1.9775,1.9776,1.97712,1.9774,402399999.0
2007-04-02 22:25:00,1.9775,1.9775,1.9773,1.9774,297599999.0
2007-04-02 22:30:00,1.9774,1.9774,1.97704,1.97722,168900000.0
2007-04-02 22:35:00,1.9774,1.9775,1.9773,1.9773,117600000.0
2007-04-02 22:40:00,1.9773,1.9776,1.97688,1.9776,119000000.0
2007-04-02 22:45:00,1.9776,1.978,1.9776,1.978,199100000.0
2007-04-02 22:50:00,1.978,1.978,1.9775,1.97755,382100000.0
2007-04-02 22:55:00,1.97735,1.9778,1.97733,1.9776,158000000.0
2007-04-02 23:00:00,1.9775,1.97853,1.9775,1.978,313799998.0
2007-04-02 23:05:00,1.9782,1.9782,1.9779,1.978,221500001.0
2007-04-02 23:10:00,1.9782,1.9782,1.97782,1.9781,183200000.0
2007-04-02 23:15:00,1.9781,1.9782,1.97762,1.9777,372299998.0
2007-04-02 23:20:00,1.9777,1.9778,1.9776,1.9776,344499999.0
2007-04-02 23:25:00,1.97753,1.9778,1.97727,1.9778,261500002.0
2007-04-02 23:30:00,1.9778,1.9778,1.97708,1.97746,257099999.0
2007-04-02 23:35:00,1.97757,1.9777,1.97731,1.9776,139399998.0
2007-04-02 23:40:00,1.97708,1.9776,1.97708,1.9775,466800005.0
2007-04-02 23:45:00,1.9775,1.9775,1.97713,1.97713,66600000.0
2007-04-02 23:50:00,1.97714,1.97744,1.9769,1.9774,146800000.0
2007-04-02 23:55:00,1.9774,1.97745,1.97703,1.97712,456599999.0
2007-04-03 00:00:00,1.9774,1.9779,1.9774,1.9779,483700000.0
2007-04-03 00:05:00,1.9779,1.9782,1.9779,1.978,587600003.0
2007-04-03 00:10:00,1.978,1.978,1.97736,1.97751,579899999.0
2007-04-03 00:15:00,1.9777,1.97786,1.97735,1.97741,405099997.0
2007-04-03 00:20:00,1.9779,1.978,1.97767,1.978,176400000.0
2007-04-03 00:25:00,1.97768,1.978,1.97735,1.97772,351500000.0
2007-04-03 00:30:00,1.978,1.978,1.97748,1.978,421100007.0
2007-04-03 00:35:00,1.9776,1.978,1.97749,1.978,329899996.0
2007-04-03 00:40:00,1.978,1.9781,1.97742,1.9779,134599998.0
2007-04-03 00:45:00,1.9781,1.9781,1.9777,1.9777,107500000.0
2007-04-03 00:50:00,1.9777,1.9778,1.9774,1.9778,192300000.0
2007-04-03 00:55:00,1.97755,1.9779,1.97755,1.9778,221700000.0
2007-04-03 01:00:00,1.9778,1.9778,1.9776,1.9777,785000009.0
2007-04-03 01:05:00,1.9776,1.9782,1.9776,1.97815,326400000.0
2007-04-03 01:10:00,1.9781,1.9784,1.97805,1.9781,584199995.0
2007-04-03 01:15:00,1.9781,1.9787,1.978,1.9786,294099999.0
2007-04-03 01:20:00,1.9786,1.9786,1.978,1.978,292060003.0
2007-04-03 01:25:00,1.9781,1.9783,1.97773,1.9781,1139699991.0
2007-04-03 01:30:00,1.9781,1.9785,1.9781,1.9783,658399999.0
2007-04-03 01:35:00,1.9783,1.9784,1.9781,1.9781,517399999.0
2007-04-03 01:40:00,1.9782,1.9782,1.9781,1.9782,364800000.0
2007-04-03 01:45:00,1.9782,1.9782,1.97815,1.9782,446900001.0
2007-04-03 01:50:00,1.9782,1.9782,1.97764,1.9782,728500001.0
2007-04-03 01:55:00,1.97802,1.97823,1.97771,1.97785,409900005.0
2007-04-03 02:00:00,1.9779,1.9781,1.9778,1.978,635500001.0
2007-04-03 02:05:00,1.978,1.9788,1.9779,1.9784,949600002.0
2007-04-03 02:10:00,1.9783,1.979,1.9783,1.97885,438200001.0
2007-04-03 02:15:00,1.9789,1.9793,1.9783,1.9785,1771399994.0
2007-04-03 02:20:00,1.97845,1.9789,1.9783,1.9789,1189500003.0
2007-04-03 02:25:00,1.9788,1.9788,1.9782,1.9782,862099998.0
2007-04-03 02:30:00,1.9782,1.9787,1.9779,1.9783,1862500004.0
2007-04-03 02:35:00,1.9782,1.9785,1.9782,1.9784,324500000.0
2007-04-03 02:40:00,1.9784,1.9786,1.9782,1.9783,510800002.0
2007-04-03 02:45:00,1.97806,1.9784,1.97772,1.9783,556600002.0
2007-04-03 02:50:00,1.9782,1.9783,1.9778,1.9783,714099998.0
2007-04-03 02:55:00,1.9783,1.9785,1.97797,1.9785,518000006.0
2007-04-03 03:00:00,1.9784,1.9786,1.97835,1.9784,716399998.0
2007-04-03 03:05:00,1.9784,1.9788,1.9784,1.9784,942499999.0
2007-04-03 03:10:00,1.9784,1.9785,1.9781,1.9783,394700008.0
2007-04-03 03:15:00,1.9783,1.9783,1.9778,1.9781,139600000.0
2007-04-03 03:20:00,1.97815,1.9783,1.97795,1.9782,129499998.0
2007-04-03 03:25:00,1.97825,1.9783,1.97791,1.97825,466600001.0
2007-04-03 03:30:00,1.9783,1.9785,1.97815,1.9782,761399998.0
2007-04-03 03:35:00,1.9782,1.9784,1.97815,1.9783,739099995.0
2007-04-03 03:40:00,1.9783,1.9784,1.97775,1.9783,352099994.0
2007-04-03 03:45:00,1.97815,1.9784,1.97796,1.97825,269900001.0
2007-04-03 03:50:00,1.97813,1.97835,1.97767,1.97767,312499997.0
2007-04-03 03:55:00,1.9783,1.97835,1.9782,1.9783,56700000.0
2007-04-03 04:00:00,1.97809,1.9783,1.97799,1.9783,305600001.0
2007-04-03 04:05:00,1.9783,1.9783,1.9781,1.9783,128099999.0
2007-04-03 04:10:00,1.9783,1.9784,1.97789,1.97835,291700001.0
2007-04-03 04:15:00,1.97835,1.9785,1.9781,1.9781,384100001.0
2007-04-03 04:20:00,1.97815,1.97825,1.9781,1.97825,44199999.0
2007-04-03 04:25:00,1.97825,1.9783,1.9782,1.97825,132000000.0
2007-04-03 04:30:00,1.97818,1.97831,1.97787,1.9783,73500000.0
2007-04-03 04:35:00,1.9781,1.9783,1.97805,1.9781,338000001.0
2007-04-03 04:40:00,1.97815,1.9782,1.978,1.9781,374200000.0
2007-04-03 04:45:00,1.97815,1.9783,1.9781,1.9781,747700000.0
2007-04-03 04:50:00,1.9781,1.9783,1.97775,1.97792,572600004.0
2007-04-03 04:55:00,1.9782,1.9783,1.97776,1.9782,262600000.0
2007-04-03 05:00:00,1.9783,1.9784,1.97815,1.9783,364700002.0
2007-04-03 05:05:00,1.9783,1.9784,1.97794,1.9783,149800000.0
2007-04-03 05:10:00,1.97784,1.9784,1.97779,1.97808,178400000.0
2007-04-03 05:15:00,1.9781,1.97835,1.97795,1.9783,116699999.0
2007-04-03 05:20:00,1.97825,1.9783,1.97815,1.9782,81400000.0
2007-04-03 05:25:00,1.9782,1.9782,1.9781,1.9782,97199999.0
2007-04-03 05:30:00,1.9782,1.9782,1.97779,1.9782,307699998.0
2007-04-03 05:35:00,1.97825,1.9783,1.97791,1.978,287499999.0
2007-04-03 05:40:00,1.97795,1.9783,1.9779,1.9783,999099998.0
2007-04-03 05:45:00,1.9783,1.9784,1.97785,1.9784,526249502.0
2007-04-03 05:50:00,1.9782,1.9782,1.97795,1.9781,250499999.0
2007-04-03 05:55:00,1.9783,1.9783,1.97781,1.97815,496399997.0
2007-04-03 06:00:00,1.9782,1.97829,1.97769,1.9777,913699996.0
2007-04-03 06:05:00,1.9777,1.9778,1.97725,1.97741,632799997.0
2007-04-03 06:10:00,1.9777,1.978,1.97755,1.9777,1914600010.0
2007-04-03 06:15:00,1.9776,1.9779,1.9775,1.9777,731700023.0
2007-04-03 06:20:00,1.9776,1.9778,1.97736,1.97776,346000004.0
2007-04-03 06:25:00,1.97738,1.9778,1.97723,1.9777,423700006.0
2007-04-03 06:30:00,1.9777,1.9778,1.9777,1.9778,269799998.0
2007-04-03 06:35:00,1.9778,1.9779,1.9778,1.9778,262999995.0
2007-04-03 06:40:00,1.9778,1.978,1.9777,1.9777,99900000.0
2007-04-03 06:45:00,1.9777,1.97785,1.9776,1.9777,345500004.0
2007-04-03 06:50:00,1.9778,1.9779,1.97745,1.9779,166800002.0
2007-04-03 06:55:00,1.97785,1.97785,1.9774,1.9775,312999999.0
2007-04-03 07:00:00,1.9775,1.97775,1.9774,1.9775,555399993.0
2007-04-03 07:05:00,1.9776,1.9782,1.97755,1.9782,1355300018.0
2007-04-03 07:10:00,1.9782,1.9782,1.9777,1.9778,1081799996.0
2007-04-03 07:15:00,1.9778,1.9781,1.9778,1.9779,691200012.0
2007-04-03 07:20:00,1.978,1.9787,1.97795,1.9784,1321299995.0
2007-04-03 07:25:00,1.9783,1.9784,1.9778,1.9778,533600002.0
2007-04-03 07:30:00,1.97785,1.978,1.9776,1.97765,1799200010.0
2007-04-03 07:35:00,1.9778,1.9781,1.97735,1.9778,1279599994.0
2007-04-03 07:40:00,1.9777,1.9779,1.9777,1.9779,586599993.0
2007-04-03 07:45:00,1.9778,1.9779,1.9775,1.9776,723400003.0
2007-04-03 07:50:00,1.9776,1.97785,1.9773,1.9774,1734999997.0
2007-04-03 07:55:00,1.9773,1.97775,1.9772,1.97755,1308999996.0
2007-04-03 08:00:00,1.9776,1.9781,1.9776,1.97765,950300005.0
2007-04-03 08:05:00,1.9778,1.9779,1.9776,1.9778,481100004.0
2007-04-03 08:10:00,1.9778,1.9788,1.9777,1.9787,1820499996.0
2007-04-03 08:15:00,1.9788,1.9791,1.9785,1.9789,1951080003.0
2007-04-03 08:20:00,1.9789,1.9801,1.9788,1.98005,3261979996.0
2007-04-03 08:25:00,1.98005,1.9805,1.9792,1.9793,3701800196.0
2007-04-03 08:30:00,1.9793,1.9803,1.9793,1.9801,3137000003.0
2007-04-03 08:35:00,1.9801,1.9802,1.9792,1.98,3950299996.0
2007-04-03 08:40:00,1.9799,1.9802,1.9791,1.9791,2847499996.0
2007-04-03 08:45:00,1.9791,1.9796,1.9791,1.9796,2291200024.0
2007-04-03 08:50:00,1.9795,1.9803,1.9795,1.9802,2870199986.0
2007-04-03 08:55:00,1.9802,1.98085,1.97965,1.9805,4603899992.0
2007-04-03 09:00:00,1.9805,1.9809,1.98025,1.98025,6570100009.0
2007-04-03 09:05:00,1.98025,1.9806,1.97975,1.9804,3108799998.0
2007-04-03 09:10:00,1.9804,1.9817,1.9801,1.9816,4895599988.0
2007-04-03 09:15:00,1.9816,1.9816,1.98115,1.9814,3728180012.0
2007-04-03 09:20:00,1.9814,1.9817,1.98095,1.9816,5574500017.0
2007-04-03 09:25:00,1.9816,1.98195,1.9815,1.98195,4619898193.0
2007-04-03 09:30:00,1.98195,1.98235,1.9812,1.9813,3517800015.0
2007-04-03 09:35:00,1.9813,1.9813,1.9802,1.9804,3934874999.0
2007-04-03 09:40:00,1.98045,1.9808,1.9803,1.9804,5881500026.0
2007-04-03 09:45:00,1.9804,1.9806,1.9794,1.9798,4015600002.0
2007-04-03 09:50:00,1.9798,1.98,1.9796,1.9797,2186999994.0
2007-04-03 09:55:00,1.9797,1.9797,1.9781,1.9783,5897400009.0
2007-04-03 10:00:00,1.9783,1.9789,1.9782,1.9789,4410750003.0
2007-04-03 10:05:00,1.9789,1.9793,1.9787,1.9789,3336000011.0
2007-04-03 10:10:00,1.979,1.9791,1.9789,1.979,2554599994.0
2007-04-03 10:15:00,1.979,1.9791,1.9787,1.9788,2483600003.0
2007-04-03 10:20:00,1.9788,1.979,1.97865,1.979,3758099993.0
2007-04-03 10:25:00,1.9789,1.97895,1.9784,1.9785,2864999997.0
2007-04-03 10:30:00,1.9785,1.9788,1.9784,1.9788,4050900003.0
2007-04-03 10:35:00,1.9788,1.9788,1.97845,1.97845,4709499985.0
2007-04-03 10:40:00,1.9785,1.9788,1.9784,1.9788,2187600010.0
2007-04-03 10:45:00,1.9788,1.9796,1.9787,1.97935,5507499988.0
2007-04-03 10:50:00,1.97935,1.9796,1.9792,1.9792,3282199982.0
2007-04-03 10:55:00,1.97915,1.9792,1.9783,1.9784,3096749997.0
2007-04-03 11:00:00,1.9784,1.9786,1.978,1.9783,2273099999.0
2007-04-03 11:05:00,1.9783,1.9783,1.97565,1.976,4843400015.0
2007-04-03 11:10:00,1.976,1.9765,1.9748,1.9749,7941250004.0
2007-04-03 11:15:00,1.9749,1.9756,1.9748,1.9756,8307700010.0
2007-04-03 11:20:00,1.9755,1.9756,1.9752,1.9754,2227599989.0
2007-04-03 11:25:00,1.9754,1.9763,1.9753,1.9763,4297999986.0
2007-04-03 11:30:00,1.97635,1.9768,1.9763,1.9766,4020500007.0
2007-04-03 11:35:00,1.97655,1.97705,1.9763,1.9764,4757600011.0
2007-04-03 11:40:00,1.9764,1.9765,1.97595,1.9761,2966799992.0
2007-04-03 11:45:00,1.9761,1.9763,1.97595,1.9762,2164699996.0
2007-04-03 11:50:00,1.9762,1.9763,1.9757,1.9761,1883100000.0
2007-04-03 11:55:00,1.9761,1.9766,1.9759,1.9759,4001500009.0
2007-04-03 12:00:00,1.9759,1.9761,1.97565,1.976,3230199985.0
2007-04-03 12:05:00,1.976,1.97615,1.9758,1.9758,2212600007.0
2007-04-03 12:10:00,1.9758,1.9762,1.9757,1.976,2975500003.0
2007-04-03 12:15:00,1.976,1.9764,1.9759,1.9763,2004499998.0
2007-04-03 12:20:00,1.9763,1.9766,1.97625,1.9763,2202100004.0
2007-04-03 12:25:00,1.9763,1.9763,1.9749,1.9754,4103200002.0
2007-04-03 12:30:00,1.9754,1.9755,1.97525,1.9755,1685599988.0
2007-04-03 12:35:00,1.9755,1.9755,1.9742,1.9752,4538720002.0
2007-04-03 12:40:00,1.9752,1.9759,1.97515,1.9758,3310199985.0
2007-04-03 12:45:00,1.9758,1.9759,1.975,1.9751,3631250018.0
2007-04-03 12:50:00,1.97505,1.9754,1.9746,1.9754,5108500022.0
2007-04-03 12:55:00,1.9754,1.9759,1.9754,1.9758,1830700002.0
2007-04-03 13:00:00,1.9757,1.9758,1.9753,1.9755,1699799997.0
2007-04-03 13:05:00,1.9755,1.9758,1.9753,1.9757,1643499999.0
2007-04-03 13:10:00,1.9757,1.9757,1.9754,1.9754,2481400006.0
2007-04-03 13:15:00,1.9754,1.9757,1.9753,1.9756,1690600002.0
2007-04-03 13:20:00,1.9757,1.9759,1.9755,1.9759,2270700003.0
2007-04-03 13:25:00,1.9759,1.9759,1.97545,1.97565,2407299994.0
2007-04-03 13:30:00,1.97565,1.9759,1.9754,1.9755,3013200016.0
2007-04-03 13:35:00,1.9755,1.97575,1.97535,1.9755,2417200005.0
2007-04-03 13:40:00,1.9756,1.9757,1.97545,1.9757,2608000011.0
2007-04-03 13:45:00,1.9757,1.9757,1.9755,1.9756,787299997.0
2007-04-03 13:50:00,1.9756,1.9756,1.9752,1.9754,3038299995.0
2007-04-03 13:55:00,1.9753,1.9767,1.9752,1.9767,3250400000.0
2007-04-03 14:00:00,1.97665,1.9769,1.97595,1.976,3707800002.0
2007-04-03 14:05:00,1.976,1.9762,1.9757,1.9761,4010100021.0
2007-04-03 14:10:00,1.9761,1.9761,1.97555,1.9757,3394700004.0
2007-04-03 14:15:00,1.9757,1.9761,1.9757,1.9758,2881800013.0
2007-04-03 14:20:00,1.9757,1.9758,1.9752,1.9752,3132900000.0
2007-04-03 14:25:00,1.9752,1.9763,1.97505,1.9759,5652200010.0
2007-04-03 14:30:00,1.9759,1.9761,1.97575,1.97575,4648300012.0
2007-04-03 14:35:00,1.97575,1.9766,1.97565,1.9765,4879999990.0
2007-04-03 14:40:00,1.9765,1.9765,1.9758,1.976,5180793336.0
2007-04-03 14:45:00,1.976,1.9764,1.97585,1.97595,5671169985.0
2007-04-03 14:50:00,1.976,1.9764,1.97595,1.9764,2889599990.0
2007-04-03 14:55:00,1.9764,1.9766,1.9761,1.9765,3906499988.0
2007-04-03 15:00:00,1.9765,1.9772,1.9764,1.977,5643300011.0
2007-04-03 15:05:00,1.977,1.9772,1.9767,1.977,4151500001.0
2007-04-03 15:10:00,1.977,1.9779,1.977,1.9777,7296400000.0
2007-04-03 15:15:00,1.9777,1.9782,1.97755,1.9781,6919699975.0
2007-04-03 15:20:00,1.9781,1.9786,1.9778,1.97845,7059700009.0
2007-04-03 15:25:00,1.97845,1.9786,1.97825,1.9784,4746100015.0
2007-04-03 15:30:00,1.9784,1.9784,1.97825,1.9783,2771500001.0
2007-04-03 15:35:00,1.9783,1.9784,1.9779,1.9781,2748700007.0
2007-04-03 15:40:00,1.9781,1.9784,1.9778,1.97805,5027899998.0
2007-04-03 15:45:00,1.9781,1.9784,1.9777,1.9779,5411199990.0
2007-04-03 15:50:00,1.9778,1.97795,1.97745,1.9776,4036200005.0
2007-04-03 15:55:00,1.9777,1.9778,1.9773,1.9773,4015100004.0
2007-04-03 16:00:00,1.9773,1.9774,1.97605,1.97645,4844399986.0
2007-04-03 16:05:00,1.9765,1.9778,1.9765,1.97725,5624099960.0
2007-04-03 16:10:00,1.97725,1.9777,1.97715,1.9773,6452299995.0
2007-04-03 16:15:00,1.9773,1.9774,1.9764,1.9766,5300200000.0
2007-04-03 16:20:00,1.9766,1.9771,1.9765,1.97685,5313500028.0
2007-04-03 16:25:00,1.97685,1.9772,1.97685,1.9771,4470299981.0
2007-04-03 16:30:00,1.977,1.9779,1.97695,1.9775,5863900010.0
2007-04-03 16:35:00,1.9775,1.9776,1.9772,1.9773,4751750010.0
2007-04-03 16:40:00,1.9773,1.9781,1.9773,1.9777,5472100016.0
2007-04-03 16:45:00,1.9776,1.978,1.97745,1.9778,4830399998.0
2007-04-03 16:50:00,1.97785,1.9786,1.9778,1.97795,3834000000.0
2007-04-03 16:55:00,1.97795,1.97865,1.9779,1.9785,3965499988.0
2007-04-03 17:00:00,1.9785,1.9786,1.97745,1.9776,5414000000.0
2007-04-03 17:05:00,1.9776,1.9776,1.9772,1.9776,3854550009.0
2007-04-03 17:10:00,1.9775,1.9778,1.9775,1.9777,2197199994.0
2007-04-03 17:15:00,1.9777,1.9777,1.9775,1.9777,3185799991.0
2007-04-03 17:20:00,1.97765,1.9778,1.97745,1.97755,3054800006.0
2007-04-03 17:25:00,1.97755,1.97815,1.97755,1.97815,1977399997.0
2007-04-03 17:30:00,1.97815,1.97855,1.97785,1.97785,4133600000.0
2007-04-03 17:35:00,1.9779,1.9784,1.9779,1.97815,2763200008.0
2007-04-03 17:40:00,1.9782,1.9782,1.9779,1.97795,2766100002.0
2007-04-03 17:45:00,1.9779,1.9781,1.9779,1.978,2245600000.0
2007-04-03 17:50:00,1.978,1.9781,1.97735,1.97745,2844299996.0
2007-04-03 17:55:00,1.9775,1.9781,1.9774,1.978,3441800007.0
2007-04-03 18:00:00,1.978,1.978,1.97745,1.9779,2827500009.0
2007-04-03 18:05:00,1.9779,1.9779,1.97745,1.9776,1869899996.0
2007-04-03 18:10:00,1.9776,1.9778,1.9772,1.9773,1279599995.0
2007-04-03 18:15:00,1.9773,1.9773,1.977,1.97705,964300000.0
2007-04-03 18:20:00,1.9772,1.9772,1.9766,1.9766,829900000.0
2007-04-03 18:25:00,1.9766,1.977,1.9765,1.9769,2465500002.0
2007-04-03 18:30:00,1.9769,1.9771,1.97625,1.9767,1850599999.0
2007-04-03 18:35:00,1.9767,1.9773,1.97615,1.97615,2369100010.0
2007-04-03 18:40:00,1.97615,1.9764,1.97605,1.9764,3255899998.0
2007-04-03 18:45:00,1.97635,1.9764,1.97585,1.9761,1339500001.0
2007-04-03 18:50:00,1.97595,1.9761,1.97585,1.9761,773299998.0
2007-04-03 18:55:00,1.976,1.9761,1.97565,1.9757,690399999.0
2007-04-03 19:00:00,1.9757,1.9759,1.97555,1.9758,1187619877.0
2007-04-03 19:05:00,1.9759,1.9761,1.9756,1.9761,818800000.0
2007-04-03 19:10:00,1.9761,1.9763,1.9756,1.9757,1772999999.0
2007-04-03 19:15:00,1.9757,1.9758,1.9754,1.9756,1248899998.0
2007-04-03 19:20:00,1.9755,1.97555,1.97515,1.97515,726100001.0
2007-04-03 19:25:00,1.97515,1.9756,1.9751,1.9756,1318399997.0
2007-04-03 19:30:00,1.9756,1.9758,1.9755,1.9756,1199900001.0
2007-04-03 19:35:00,1.9756,1.9756,1.97515,1.97535,1793000000.0
2007-04-03 19:40:00,1.9754,1.9757,1.97515,1.97525,1711900004.0
2007-04-03 19:45:00,1.9753,1.9754,1.9747,1.9747,2198300000.0
2007-04-03 19:50:00,1.9747,1.9753,1.9747,1.97495,1778000002.0
2007-04-03 19:55:00,1.97495,1.97495,1.9731,1.9738,3535099991.0
2007-04-03 20:00:00,1.9738,1.9738,1.97295,1.97295,1856500000.0
2007-04-03 20:05:00,1.973,1.9736,1.97295,1.9734,1645400002.0
2007-04-03 20:10:00,1.9734,1.97395,1.9732,1.9738,1701400000.0
2007-04-03 20:15:00,1.9738,1.9741,1.97355,1.9738,1831700000.0
2007-04-03 20:20:00,1.9738,1.974,1.9733,1.974,1828399998.0
2007-04-03 20:25:00,1.974,1.97415,1.9737,1.97415,1481500012.0
2007-04-03 20:30:00,1.97415,1.97415,1.9739,1.97395,233699999.0
2007-04-03 20:35:00,1.97395,1.9742,1.9738,1.97405,1278000000.0
2007-04-03 20:40:00,1.9741,1.9746,1.9741,1.9745,1057000000.0
2007-04-03 20:45:00,1.9746,1.9748,1.9744,1.9747,971900000.0
2007-04-03 20:50:00,1.9748,1.9749,1.9742,1.9742,1509999998.0
2007-04-03 20:55:00,1.9742,1.9745,1.9741,1.9745,1429599993.0
2007-04-03 21:00:00,1.9745,1.9747,1.97415,1.97425,1183900000.0
2007-04-03 21:05:00,1.9743,1.9744,1.9742,1.9742,559100002.0
2007-04-03 21:10:00,1.9742,1.9743,1.9741,1.9742,1506599997.0
2007-04-03 21:15:00,1.9742,1.9744,1.97415,1.9743,581400000.0
2007-04-03 21:20:00,1.97425,1.9743,1.9737,1.9739,1137500001.0
2007-04-03 21:25:00,1.9739,1.974,1.97365,1.9739,863200002.0
2007-04-03 21:30:00,1.97385,1.9739,1.9734,1.9735,562100000.0
2007-04-03 21:35:00,1.9735,1.9736,1.97315,1.9734,641700001.0
2007-04-03 21:40:00,1.9734,1.9734,1.97305,1.9732,585200000.0
2007-04-03 21:45:00,1.9733,1.9739,1.97325,1.9738,1774100003.0
2007-04-03 21:50:00,1.9738,1.9739,1.9736,1.9737,1110600007.0
2007-04-03 21:55:00,1.9737,1.974,1.97365,1.9739,602399997.0
2007-04-03 22:00:00,1.97385,1.974,1.97345,1.9737,472999999.0
2007-04-03 22:05:00,1.9737,1.9738,1.9733,1.9738,302300000.0
2007-04-03 22:10:00,1.9737,1.9738,1.9736,1.9736,115900000.0
2007-04-03 22:15:00,1.9736,1.9736,1.9735,1.9735,160700000.0
2007-04-03 22:20:00,1.9735,1.9736,1.9734,1.9734,193900000.0
2007-04-03 22:25:00,1.97345,1.9735,1.97335,1.9734,81100000.0
2007-04-03 22:30:00,1.9734,1.9736,1.9733,1.9735,181800000.0
2007-04-03 22:35:00,1.9735,1.9736,1.9734,1.9736,76000000.0
2007-04-03 22:40:00,1.9736,1.974,1.97355,1.9738,194999999.0
2007-04-03 22:45:00,1.9738,1.974,1.9738,1.974,96700000.0
2007-04-03 22:50:00,1.974,1.9742,1.9739,1.9742,129600000.0
2007-04-03 22:55:00,1.9741,1.9749,1.9741,1.9741,155200000.0
2007-04-03 23:00:00,1.974,1.9745,1.97375,1.9743,393300000.0
2007-04-03 23:05:00,1.9743,1.9748,1.9742,1.9746,447300003.0
2007-04-03 23:10:00,1.9746,1.97505,1.97455,1.9748,191200000.0
2007-04-03 23:15:00,1.97475,1.9752,1.97465,1.975,343599999.0
2007-04-03 23:20:00,1.9751,1.97515,1.97471,1.97505,388400003.0
2007-04-03 23:25:00,1.975,1.9751,1.97463,1.9749,153100000.0
2007-04-03 23:30:00,1.9749,1.975,1.9747,1.975,243599998.0
2007-04-03 23:35:00,1.9751,1.9752,1.974,1.9742,944900000.0
2007-04-03 23:40:00,1.97402,1.97485,1.97402,1.9744,424100001.0
2007-04-03 23:45:00,1.9744,1.9745,1.9735,1.974,359700000.0
2007-04-03 23:50:00,1.974,1.9746,1.97381,1.9742,172700000.0
2007-04-03 23:55:00,1.97413,1.9745,1.97394,1.9743,53900000.0
2007-04-04 00:00:00,1.9744,1.9746,1.97406,1.97414,244600002.0
2007-04-04 00:05:00,1.9742,1.9745,1.97393,1.9744,204399999.0
2007-04-04 00:10:00,1.9744,1.9746,1.97413,1.9744,27400000.0
2007-04-04 00:15:00,1.9746,1.9746,1.97405,1.9744,77200000.0
2007-04-04 00:20:00,1.9744,1.9744,1.97412,1.9742,58400000.0
2007-04-04 00:25:00,1.97415,1.9747,1.97415,1.97455,164200000.0
2007-04-04 00:30:00,1.9746,1.9746,1.9744,1.9744,117500000.0
2007-04-04 00:35:00,1.97445,1.97445,1.97415,1.9742,326800001.0
2007-04-04 00:40:00,1.9742,1.9742,1.9735,1.9735,198100000.0
2007-04-04 00:45:00,1.9735,1.9737,1.9732,1.9735,395900004.0
2007-04-04 00:50:00,1.9736,1.9736,1.97315,1.9732,384000002.0
2007-04-04 00:55:00,1.9732,1.9732,1.9731,1.9732,212800000.0
2007-04-04 01:00:00,1.9733,1.9737,1.9732,1.9735,169000000.0
2007-04-04 01:05:00,1.9735,1.9738,1.9734,1.9738,244000000.0
2007-04-04 01:10:00,1.9737,1.974,1.9737,1.9738,311200000.0
2007-04-04 01:15:00,1.9738,1.9741,1.97355,1.9738,286800000.0
2007-04-04 01:20:00,1.9739,1.9741,1.97375,1.97375,306500000.0
2007-04-04 01:25:00,1.9738,1.974,1.97375,1.9739,123300000.0
2007-04-04 01:30:00,1.9738,1.974,1.9729,1.9729,1000399999.0
2007-04-04 01:35:00,1.9729,1.9731,1.9729,1.9729,709199999.0
2007-04-04 01:40:00,1.9729,1.9731,1.97285,1.97295,1212500003.0
2007-04-04 01:45:00,1.97295,1.9733,1.97295,1.9732,345301358.0
2007-04-04 01:50:00,1.97305,1.9733,1.9729,1.9731,620621658.0
2007-04-04 01:55:00,1.9729,1.9732,1.97285,1.9732,468900003.0
2007-04-04 02:00:00,1.9732,1.9735,1.97305,1.9732,742800007.0
2007-04-04 02:05:00,1.9732,1.9735,1.97295,1.9733,771800002.0
2007-04-04 02:10:00,1.9734,1.9734,1.97299,1.9732,201600001.0
2007-04-04 02:15:00,1.9732,1.9733,1.9731,1.9731,223300000.0
2007-04-04 02:20:00,1.9731,1.9732,1.973,1.973,227200000.0
2007-04-04 02:25:00,1.9731,1.9734,1.973,1.9734,633600000.0
2007-04-04 02:30:00,1.9733,1.9735,1.9732,1.9733,946199998.0
2007-04-04 02:35:00,1.9733,1.9735,1.9732,1.9733,808199990.0
2007-04-04 02:40:00,1.9733,1.9735,1.9733,1.9734,403600000.0
2007-04-04 02:45:00,1.9735,1.9743,1.9734,1.9739,1185800003.0
2007-04-04 02:50:00,1.97405,1.9741,1.9738,1.9741,1240600002.0
2007-04-04 02:55:00,1.9741,1.9742,1.9738,1.9741,263000000.0
2007-04-04 03:00:00,1.97394,1.9741,1.97363,1.9738,238599998.0
2007-04-04 03:05:00,1.97365,1.974,1.97349,1.974,675100000.0
2007-04-04 03:10:00,1.974,1.974,1.9737,1.9738,362200000.0
2007-04-04 03:15:00,1.9737,1.9737,1.9734,1.9734,177200000.0
2007-04-04 03:20:00,1.9734,1.9735,1.97335,1.9734,282699998.0
2007-04-04 03:25:00,1.9734,1.9735,1.9732,1.9732,273300001.0
2007-04-04 03:30:00,1.9732,1.9732,1.97305,1.9732,279000000.0
2007-04-04 03:35:00,1.9732,1.9732,1.9728,1.9728,460199999.0
2007-04-04 03:40:00,1.9728,1.9733,1.97275,1.97305,683600000.0
2007-04-04 03:45:00,1.9732,1.9734,1.97282,1.973,156000000.0
2007-04-04 03:50:00,1.973,1.9732,1.9728,1.9728,269400001.0
2007-04-04 03:55:00,1.97271,1.9732,1.9719,1.9721,808000000.0
2007-04-04 04:00:00,1.9722,1.9724,1.9717,1.9723,801900001.0
2007-04-04 04:05:00,1.9723,1.9737,1.9722,1.97355,654000001.0
2007-04-04 04:10:00,1.9736,1.9736,1.9733,1.9733,296000000.0
2007-04-04 04:15:00,1.9733,1.9735,1.9732,1.9733,359000002.0
2007-04-04 04:20:00,1.9733,1.974,1.9732,1.9738,598999999.0
2007-04-04 04:25:00,1.9737,1.9738,1.9733,1.9734,756900001.0
2007-04-04 04:30:00,1.9734,1.97355,1.97325,1.9734,731899999.0
2007-04-04 04:35:00,1.9734,1.9735,1.9733,1.9735,207600000.0
2007-04-04 04:40:00,1.9735,1.9739,1.97314,1.9738,440799997.0
2007-04-04 04:45:00,1.9738,1.9738,1.9737,1.97375,250300000.0
2007-04-04 04:50:00,1.9737,1.9738,1.9737,1.9737,215200000.0
2007-04-04 04:55:00,1.9738,1.9738,1.9737,1.97375,230000000.0
2007-04-04 05:00:00,1.97358,1.974,1.97345,1.9739,249200000.0
2007-04-04 05:05:00,1.974,1.974,1.9739,1.9739,174599997.0
2007-04-04 05:10:00,1.9739,1.9739,1.97342,1.9739,86600000.0
2007-04-04 05:15:00,1.9739,1.974,1.97365,1.9738,268499999.0
2007-04-04 05:20:00,1.97378,1.9738,1.9733,1.9733,418200005.0
2007-04-04 05:25:00,1.97335,1.9734,1.9731,1.9734,402900000.0
2007-04-04 05:30:00,1.9734,1.9737,1.9733,1.9735,564800002.0
2007-04-04 05:35:00,1.9736,1.974,1.9735,1.9739,506399998.0
2007-04-04 05:40:00,1.9738,1.97395,1.9731,1.9732,685100000.0
2007-04-04 05:45:00,1.9732,1.9734,1.97315,1.9734,255400000.0
2007-04-04 05:50:00,1.9733,1.9734,1.9731,1.9733,204800000.0
2007-04-04 05:55:00,1.9733,1.97345,1.9732,1.9734,277199999.0
2007-04-04 06:00:00,1.9733,1.9737,1.9731,1.9737,370700000.0
2007-04-04 06:05:00,1.97375,1.9739,1.97365,1.9738,510599999.0
2007-04-04 06:10:00,1.97385,1.9741,1.97385,1.974,182400000.0
2007-04-04 06:15:00,1.97405,1.9742,1.9738,1.974,437900000.0
2007-04-04 06:20:00,1.9739,1.97465,1.9739,1.9745,335400000.0
2007-04-04 06:25:00,1.9746,1.9746,1.9742,1.9742,218400000.0
2007-04-04 06:30:00,1.9742,1.97435,1.9742,1.97435,98400000.0
2007-04-04 06:35:00,1.97407,1.9745,1.97393,1.97425,882200001.0
2007-04-04 06:40:00,1.97425,1.9745,1.9741,1.9745,151500000.0
2007-04-04 06:45:00,1.9745,1.9747,1.97425,1.9747,578999999.0
2007-04-04 06:50:00,1.97465,1.9747,1.97435,1.9745,300699998.0
2007-04-04 06:55:00,1.97435,1.9749,1.9742,1.9749,692700001.0
2007-04-04 07:00:00,1.9749,1.9749,1.9742,1.9746,638000001.0
2007-04-04 07:05:00,1.9746,1.9748,1.9744,1.97455,623400001.0
2007-04-04 07:10:00,1.9747,1.9753,1.9746,1.9749,620300002.0
2007-04-04 07:15:00,1.9747,1.9749,1.9743,1.97435,742999999.0
2007-04-04 07:20:00,1.9744,1.9745,1.9741,1.9742,306200000.0
2007-04-04 07:25:00,1.9742,1.9744,1.9738,1.97405,745599998.0
2007-04-04 07:30:00,1.9741,1.9741,1.9738,1.9738,145500000.0
2007-04-04 07:35:00,1.9738,1.9739,1.9737,1.9738,190600000.0
2007-04-04 07:40:00,1.9738,1.9738,1.97355,1.9738,264800002.0
2007-04-04 07:45:00,1.9737,1.9738,1.9736,1.9736,693500003.0
2007-04-04 07:50:00,1.9736,1.9738,1.97355,1.9738,393100002.0
2007-04-04 07:55:00,1.9738,1.9739,1.97375,1.9738,291300001.0
2007-04-04 08:00:00,1.9738,1.9741,1.9737,1.9741,494600000.0
2007-04-04 08:05:00,1.9741,1.9743,1.9739,1.9741,431900000.0
2007-04-04 08:10:00,1.97395,1.9749,1.97395,1.9747,767300001.0
2007-04-04 08:15:00,1.9747,1.9748,1.9739,1.97475,1508499996.0
2007-04-04 08:20:00,1.97475,1.9752,1.9744,1.9746,1865199994.0
2007-04-04 08:25:00,1.9746,1.9746,1.9742,1.9744,877500002.0
2007-04-04 08:30:00,1.9744,1.9745,1.974,1.9741,559800000.0
2007-04-04 08:35:00,1.97405,1.9742,1.97395,1.9741,1165199999.0
2007-04-04 08:40:00,1.9741,1.97415,1.9732,1.9733,783299995.0
2007-04-04 08:45:00,1.9733,1.9738,1.97265,1.97355,2600800006.0
2007-04-04 08:50:00,1.9736,1.974,1.97345,1.9738,1441299989.0
2007-04-04 08:55:00,1.9739,1.9742,1.97355,1.9738,1115100001.0
2007-04-04 09:00:00,1.9739,1.9745,1.9737,1.97445,3126400018.0
2007-04-04 09:05:00,1.97445,1.9745,1.9741,1.9743,1086000000.0
2007-04-04 09:10:00,1.9743,1.9761,1.9742,1.9757,2869199991.0
2007-04-04 09:15:00,1.9757,1.9757,1.97515,1.9753,2490700010.0
2007-04-04 09:20:00,1.97525,1.9757,1.97525,1.97555,1009799999.0
2007-04-04 09:25:00,1.9756,1.9764,1.9756,1.9763,1673900007.0
2007-04-04 09:30:00,1.9763,1.9764,1.97595,1.9762,2234999997.0
2007-04-04 09:35:00,1.9762,1.9767,1.9761,1.9761,2353599996.0
2007-04-04 09:40:00,1.9761,1.9764,1.97565,1.9762,1925999998.0
2007-04-04 09:45:00,1.9762,1.9762,1.97595,1.976,1050600003.0
2007-04-04 09:50:00,1.976,1.976,1.97525,1.97535,1739199997.0
2007-04-04 09:55:00,1.97535,1.97555,1.97495,1.97515,1035000005.0
2007-04-04 10:00:00,1.9751,1.9759,1.97505,1.9759,1642700000.0
2007-04-04 10:05:00,1.9759,1.976,1.97565,1.9759,1500999997.0
2007-04-04 10:10:00,1.9759,1.9765,1.97585,1.9763,1385600008.0
2007-04-04 10:15:00,1.97625,1.9772,1.9761,1.9762,2363300000.0
2007-04-04 10:20:00,1.9762,1.9766,1.9761,1.9762,1245800000.0
2007-04-04 10:25:00,1.9762,1.9766,1.97605,1.9762,867480001.0
2007-04-04 10:30:00,1.9762,1.9771,1.9762,1.9764,1837300004.0
2007-04-04 10:35:00,1.9765,1.9765,1.97605,1.97615,676100001.0
2007-04-04 10:40:00,1.9762,1.9767,1.97595,1.9767,1556600003.0
2007-04-04 10:45:00,1.9767,1.9767,1.97615,1.9764,1475699998.0
2007-04-04 10:50:00,1.97645,1.9765,1.9753,1.9753,1852000002.0
2007-04-04 10:55:00,1.9753,1.9758,1.9751,1.9758,1258999990.0
2007-04-04 11:00:00,1.9758,1.9764,1.97545,1.9761,1402799996.0
2007-04-04 11:05:00,1.9761,1.9761,1.9758,1.9758,764400001.0
2007-04-04 11:10:00,1.9758,1.9759,1.9755,1.97555,1144300003.0
2007-04-04 11:15:00,1.97555,1.9756,1.97535,1.9755,824200005.0
2007-04-04 11:20:00,1.9755,1.9757,1.9752,1.9753,1091400005.0
2007-04-04 11:25:00,1.9753,1.9753,1.97455,1.9752,1397200002.0
2007-04-04 11:30:00,1.9752,1.9756,1.97474,1.9756,2140599987.0
2007-04-04 11:35:00,1.9756,1.9759,1.9752,1.9754,987700007.0
2007-04-04 11:40:00,1.9753,1.9757,1.97525,1.9755,671400001.0
2007-04-04 11:45:00,1.9755,1.9756,1.97495,1.975,775299997.0
2007-04-04 11:50:00,1.975,1.975,1.9745,1.975,1489200004.0
2007-04-04 11:55:00,1.975,1.975,1.9745,1.9748,875199996.0
2007-04-04 12:00:00,1.9747,1.9751,1.97455,1.97475,2885092794.0
2007-04-04 12:05:00,1.97475,1.97475,1.97415,1.9742,2005194824.0
2007-04-04 12:10:00,1.9742,1.9753,1.97415,1.97525,1788199996.0
2007-04-04 12:15:00,1.97525,1.9754,1.97465,1.9751,1498800001.0
2007-04-04 12:20:00,1.97505,1.9753,1.97495,1.97515,849299999.0
2007-04-04 12:25:00,1.9752,1.9757,1.9752,1.97555,1457300001.0
2007-04-04 12:30:00,1.9755,1.9759,1.97535,1.97535,1839700000.0
2007-04-04 12:35:00,1.9754,1.9759,1.97525,1.97565,2007799991.0
2007-04-04 12:40:00,1.97565,1.9757,1.9754,1.9754,854700003.0
2007-04-04 12:45:00,1.9754,1.97555,1.975,1.9754,1577600003.0
2007-04-04 12:50:00,1.9754,1.9755,1.97515,1.9753,1022800000.0
2007-04-04 12:55:00,1.9753,1.9753,1.9733,1.9733,3790900005.0
2007-04-04 13:00:00,1.9733,1.9741,1.97245,1.9741,4588601009.0
2007-04-04 13:05:00,1.97395,1.9746,1.9737,1.9744,1847500002.0
2007-04-04 13:10:00,1.9744,1.9744,1.97345,1.9737,1567300000.0
2007-04-04 13:15:00,1.9737,1.9739,1.9734,1.9736,1356600005.0
2007-04-04 13:20:00,1.9736,1.9736,1.97335,1.9734,1515200006.0
2007-04-04 13:25:00,1.9734,1.9736,1.97335,1.97345,645500001.0
2007-04-04 13:30:00,1.9735,1.9736,1.9725,1.9727,2951900012.0
2007-04-04 13:35:00,1.97265,1.9731,1.97255,1.9729,1853700000.0
2007-04-04 13:40:00,1.9729,1.9733,1.9728,1.9731,1229400001.0
2007-04-04 13:45:00,1.9731,1.9736,1.97295,1.973,1241500006.0
2007-04-04 13:50:00,1.9731,1.9739,1.9731,1.9737,983000000.0
2007-04-04 13:55:00,1.97365,1.9739,1.97365,1.9738,913399999.0
2007-04-04 14:00:00,1.9738,1.9741,1.97375,1.9739,754600000.0
2007-04-04 14:05:00,1.9739,1.9742,1.9734,1.9734,1158799999.0
2007-04-04 14:10:00,1.97335,1.9735,1.9727,1.9727,1132599995.0
2007-04-04 14:15:00,1.9728,1.9742,1.9727,1.9734,3655499993.0
2007-04-04 14:20:00,1.9734,1.9739,1.97335,1.9739,2160400001.0
2007-04-04 14:25:00,1.9739,1.9739,1.9728,1.9731,1973100005.0
2007-04-04 14:30:00,1.9731,1.9735,1.9731,1.9733,925799999.0
2007-04-04 14:35:00,1.9733,1.9733,1.97245,1.9728,2275799997.0
2007-04-04 14:40:00,1.9728,1.97305,1.9716,1.97215,3346200002.0
2007-04-04 14:45:00,1.9722,1.9728,1.9721,1.9727,2123499998.0
2007-04-04 14:50:00,1.9727,1.9737,1.97265,1.9732,2357399994.0
2007-04-04 14:55:00,1.9732,1.9736,1.97305,1.9734,2586599998.0
2007-04-04 15:00:00,1.9734,1.9737,1.97315,1.9735,3514699994.0
2007-04-04 15:05:00,1.9735,1.9735,1.97325,1.9734,2664599999.0
2007-04-04 15:10:00,1.9734,1.97365,1.97265,1.9731,3377900004.0
2007-04-04 15:15:00,1.9731,1.9738,1.97305,1.97345,2059100006.0
2007-04-04 15:20:00,1.97345,1.9738,1.97335,1.9737,2300200010.0
2007-04-04 15:25:00,1.9737,1.9737,1.97305,1.9733,2206699992.0
2007-04-04 15:30:00,1.9733,1.9734,1.97255,1.9727,2712999999.0
2007-04-04 15:35:00,1.9727,1.97275,1.97215,1.9725,1925700000.0
2007-04-04 15:40:00,1.9722,1.973,1.9722,1.9728,1182599995.0
2007-04-04 15:45:00,1.9728,1.973,1.97265,1.9728,1660599985.0
2007-04-04 15:50:00,1.9728,1.9731,1.97275,1.97285,864500001.0
2007-04-04 15:55:00,1.9729,1.97335,1.97265,1.97275,2343799997.0
2007-04-04 16:00:00,1.97255,1.9739,1.97255,1.9738,5593599999.0
2007-04-04 16:05:00,1.974,1.9742,1.97335,1.97365,2810199994.0
2007-04-04 16:10:00,1.97365,1.97385,1.97345,1.97365,1567850001.0
2007-04-04 16:15:00,1.97365,1.9751,1.97355,1.9751,1820599997.0
2007-04-04 16:20:00,1.9751,1.9759,1.97485,1.9752,2690350005.0
2007-04-04 16:25:00,1.97525,1.97545,1.97465,1.9753,2000599989.0
2007-04-04 16:30:00,1.97525,1.9757,1.97475,1.9757,1867999999.0
2007-04-04 16:35:00,1.9757,1.9763,1.97555,1.9759,3179899997.0
2007-04-04 16:40:00,1.9759,1.9762,1.97525,1.97595,3500599999.0
2007-04-04 16:45:00,1.97595,1.9767,1.97585,1.97635,2992400002.0
2007-04-04 16:50:00,1.97635,1.9768,1.9757,1.97585,1486549999.0
2007-04-04 16:55:00,1.97585,1.97745,1.97585,1.9773,4092700000.0
2007-04-04 17:00:00,1.9773,1.9774,1.97675,1.9769,2612549997.0
2007-04-04 17:05:00,1.97685,1.97725,1.9767,1.97685,2243635002.0
2007-04-04 17:10:00,1.9769,1.9771,1.9768,1.9768,2558799994.0
2007-04-04 17:15:00,1.9768,1.977,1.9766,1.9766,3744699992.0
2007-04-04 17:20:00,1.97665,1.9768,1.97615,1.9762,2259699998.0
2007-04-04 17:25:00,1.9762,1.9766,1.97615,1.97645,1186800002.0
2007-04-04 17:30:00,1.97645,1.97705,1.97645,1.97685,1493799990.0
2007-04-04 17:35:00,1.97685,1.977,1.9763,1.97665,1807799995.0
2007-04-04 17:40:00,1.9767,1.9771,1.9766,1.9769,1891800000.0
2007-04-04 17:45:00,1.977,1.9771,1.97675,1.9768,798299999.0
2007-04-04 17:50:00,1.9768,1.9769,1.97645,1.9766,962699990.0
2007-04-04 17:55:00,1.9766,1.9766,1.9754,1.97545,947099998.0
2007-04-04 18:00:00,1.97545,1.97545,1.9747,1.97485,1244200002.0
2007-04-04 18:05:00,1.97485,1.9755,1.97485,1.9753,1207899997.0
2007-04-04 18:10:00,1.97525,1.9755,1.97525,1.9753,388400000.0
2007-04-04 18:15:00,1.9752,1.97535,1.97494,1.9753,2231900000.0
2007-04-04 18:20:00,1.9753,1.9755,1.97525,1.9755,683099998.0
2007-04-04 18:25:00,1.9755,1.97555,1.9754,1.9755,308000000.0
2007-04-04 18:30:00,1.9755,1.97585,1.9754,1.9758,1278999999.0
2007-04-04 18:35:00,1.9758,1.976,1.97565,1.9757,1325799999.0
2007-04-04 18:40:00,1.9757,1.97615,1.9756,1.9761,867999997.0
2007-04-04 18:45:00,1.9761,1.9763,1.9759,1.976,736899996.0
2007-04-04 18:50:00,1.976,1.9761,1.9759,1.9759,616500000.0
2007-04-04 18:55:00,1.9759,1.9763,1.9759,1.97605,670900000.0
2007-04-04 19:00:00,1.97605,1.9761,1.97575,1.976,1192300003.0
2007-04-04 19:05:00,1.976,1.976,1.97551,1.9759,692599994.0
2007-04-04 19:10:00,1.9759,1.9759,1.97555,1.9757,596100001.0
2007-04-04 19:15:00,1.9757,1.976,1.97565,1.9757,882500003.0
2007-04-04 19:20:00,1.9757,1.9759,1.9756,1.97575,227100000.0
2007-04-04 19:25:00,1.97575,1.9758,1.97535,1.9754,409300000.0
2007-04-04 19:30:00,1.9754,1.9755,1.9753,1.9755,406700000.0
2007-04-04 19:35:00,1.9754,1.9755,1.9752,1.9752,696900004.0
2007-04-04 19:40:00,1.9752,1.9753,1.975,1.9752,605800001.0
2007-04-04 19:45:00,1.9752,1.9756,1.9752,1.9755,316512069.0
2007-04-04 19:50:00,1.9756,1.9761,1.9756,1.97595,1119199988.0
2007-04-04 19:55:00,1.976,1.976,1.97585,1.9759,728500001.0
2007-04-04 20:00:00,1.9759,1.9759,1.97555,1.9756,785000002.0
2007-04-04 20:05:00,1.9756,1.9758,1.97545,1.9756,774599999.0
2007-04-04 20:10:00,1.9756,1.9757,1.97545,1.9755,473000001.0
2007-04-04 20:15:00,1.9756,1.9757,1.97535,1.97555,425899999.0
2007-04-04 20:20:00,1.9756,1.9756,1.9755,1.97555,99200000.0
2007-04-04 20:25:00,1.9756,1.9758,1.97545,1.9758,309205999.0
2007-04-04 20:30:00,1.9758,1.9758,1.97521,1.97539,429700001.0
2007-04-04 20:35:00,1.9757,1.9758,1.97555,1.9757,292700000.0
2007-04-04 20:40:00,1.9757,1.9759,1.97565,1.97565,242000001.0
2007-04-04 20:45:00,1.9757,1.9758,1.9756,1.9756,268600000.0
2007-04-04 20:50:00,1.9756,1.97575,1.9752,1.97555,843900002.0
2007-04-04 20:55:00,1.9757,1.9757,1.9751,1.9752,793900001.0
2007-04-04 21:00:00,1.9752,1.9754,1.9745,1.97465,1376567677.0
2007-04-04 21:05:00,1.9747,1.97475,1.9743,1.9745,798800001.0
2007-04-04 21:10:00,1.9745,1.9746,1.97425,1.9744,1075199999.0
2007-04-04 21:15:00,1.9745,1.9747,1.97435,1.9745,1219603055.0
2007-04-04 21:20:00,1.9745,1.9748,1.9745,1.9748,649299999.0
2007-04-04 21:25:00,1.9748,1.975,1.9746,1.9746,762400000.0
2007-04-04 21:30:00,1.9746,1.975,1.9746,1.975,477200000.0
2007-04-04 21:35:00,1.975,1.9751,1.9749,1.97505,228400000.0
2007-04-04 21:40:00,1.9751,1.9751,1.97495,1.9751,613100000.0
2007-04-04 21:45:00,1.9751,1.9754,1.975,1.9752,645900000.0
2007-04-04 21:50:00,1.9753,1.9754,1.97515,1.9754,581700001.0
2007-04-04 21:55:00,1.9753,1.9755,1.9753,1.9753,380400000.0
2007-04-04 22:00:00,1.9753,1.97565,1.97525,1.9755,431267675.0
2007-04-04 22:05:00,1.9754,1.9758,1.9754,1.97575,403000000.0
2007-04-04 22:10:00,1.9758,1.976,1.9758,1.9758,114000000.0
2007-04-04 22:15:00,1.9759,1.9759,1.9758,1.9758,117900000.0
2007-04-04 22:20:00,1.9758,1.9759,1.9758,1.9759,140100000.0
2007-04-04 22:25:00,1.97571,1.9759,1.9756,1.9759,148200002.0
2007-04-04 22:30:00,1.97557,1.976,1.97552,1.97552,136700000.0
2007-04-04 22:35:00,1.97566,1.9759,1.97546,1.9759,134899999.0
2007-04-04 22:40:00,1.9759,1.976,1.97575,1.9759,276800000.0
2007-04-04 22:45:00,1.97595,1.9761,1.9757,1.976,221100000.0
2007-04-04 22:50:00,1.976,1.976,1.97575,1.976,222800000.0
2007-04-04 22:55:00,1.976,1.9762,1.9759,1.9762,273900000.0
2007-04-04 23:00:00,1.97605,1.9762,1.97605,1.9762,82400000.0
2007-04-04 23:05:00,1.97615,1.9762,1.9759,1.9759,153500000.0
2007-04-04 23:10:00,1.97562,1.9764,1.97546,1.9764,213500000.0
2007-04-04 23:15:00,1.9764,1.9764,1.97587,1.976,324600000.0
2007-04-04 23:20:00,1.9761,1.9763,1.97588,1.97593,203400000.0
2007-04-04 23:25:00,1.9764,1.9764,1.9761,1.9762,104300001.0
2007-04-04 23:30:00,1.9763,1.9764,1.97593,1.97603,200200003.0
2007-04-04 23:35:00,1.97603,1.9764,1.97594,1.9762,238900000.0
2007-04-04 23:40:00,1.9762,1.9762,1.9761,1.9762,141600000.0
2007-04-04 23:45:00,1.9762,1.9762,1.9762,1.9762,112800000.0
2007-04-04 23:50:00,1.9762,1.9763,1.97605,1.9762,108800000.0
2007-04-04 23:55:00,1.97615,1.9763,1.9758,1.97615,381300000.0
2007-04-05 00:00:00,1.9762,1.9762,1.97563,1.97563,61100000.0
2007-04-05 00:05:00,1.97581,1.9761,1.97559,1.976,118800000.0
2007-04-05 00:10:00,1.976,1.9761,1.97585,1.976,212100000.0
2007-04-05 00:15:00,1.97592,1.976,1.97565,1.976,305849996.0
2007-04-05 00:20:00,1.97577,1.97598,1.97551,1.9759,588500002.0
2007-04-05 00:25:00,1.97567,1.976,1.97565,1.976,332400002.0
2007-04-05 00:30:00,1.976,1.9761,1.97568,1.9761,123600000.0
2007-04-05 00:35:00,1.9761,1.9762,1.97605,1.9761,200300000.0
2007-04-05 00:40:00,1.97625,1.9766,1.97625,1.9765,118100000.0
2007-04-05 00:45:00,1.9766,1.9766,1.9762,1.97622,223999999.0
2007-04-05 00:50:00,1.9765,1.9765,1.97618,1.9764,323200000.0
2007-04-05 00:55:00,1.97615,1.97635,1.976,1.9762,218800000.0
2007-04-05 01:00:00,1.9762,1.9762,1.97564,1.97582,162100000.0
2007-04-05 01:05:00,1.976,1.9762,1.9758,1.976,226900001.0
2007-04-05 01:10:00,1.9759,1.9761,1.9756,1.9756,275000000.0
2007-04-05 01:15:00,1.9756,1.9759,1.97525,1.9753,277000000.0
2007-04-05 01:20:00,1.9753,1.9761,1.9751,1.97585,599200001.0
2007-04-05 01:25:00,1.97585,1.976,1.9755,1.9755,192000000.0
2007-04-05 01:30:00,1.9755,1.9756,1.97517,1.9756,268699998.0
2007-04-05 01:35:00,1.9756,1.976,1.9756,1.976,311850002.0
2007-04-05 01:40:00,1.97585,1.9761,1.97554,1.97587,397800000.0
2007-04-05 01:45:00,1.976,1.9762,1.9754,1.97583,215199999.0
2007-04-05 01:50:00,1.97577,1.976,1.97554,1.976,108000000.0
2007-04-05 01:55:00,1.9759,1.976,1.97545,1.9757,265300000.0
2007-04-05 02:00:00,1.9757,1.97585,1.9756,1.9757,185800001.0
2007-04-05 02:05:00,1.9757,1.9758,1.97528,1.9758,196709464.0
2007-04-05 02:10:00,1.9758,1.9758,1.97565,1.9757,113800000.0
2007-04-05 02:15:00,1.9757,1.9759,1.97565,1.9758,213300001.0
2007-04-05 02:20:00,1.9758,1.9762,1.97541,1.9762,342599998.0
2007-04-05 02:25:00,1.9762,1.9763,1.97565,1.97615,844499997.0
2007-04-05 02:30:00,1.9762,1.9762,1.976,1.9761,84300000.0
2007-04-05 02:35:00,1.9761,1.9763,1.9761,1.9763,123400000.0
2007-04-05 02:40:00,1.9763,1.9763,1.97588,1.9761,79800000.0
2007-04-05 02:45:00,1.97601,1.9763,1.97583,1.9763,191100000.0
2007-04-05 02:50:00,1.97617,1.9763,1.97602,1.9762,195200000.0
2007-04-05 02:55:00,1.9762,1.9764,1.97591,1.9762,114100000.0
2007-04-05 03:00:00,1.9762,1.9764,1.97602,1.9763,185600000.0
2007-04-05 03:05:00,1.9763,1.97634,1.97598,1.97619,269600005.0
2007-04-05 03:10:00,1.9763,1.9764,1.9763,1.9764,61600000.0
2007-04-05 03:15:00,1.9764,1.9764,1.97607,1.9763,74600000.0
2007-04-05 03:20:00,1.97612,1.9763,1.97576,1.97617,294099999.0
2007-04-05 03:25:00,1.9762,1.9762,1.97591,1.9761,64800000.0
2007-04-05 03:30:00,1.97576,1.9761,1.97573,1.97592,143400000.0
2007-04-05 03:35:00,1.9758,1.9764,1.97567,1.9761,225599999.0
2007-04-05 03:40:00,1.9763,1.9764,1.97603,1.9763,56800000.0
2007-04-05 03:45:00,1.9763,1.9764,1.97609,1.9763,25400000.0
2007-04-05 03:50:00,1.9763,1.9763,1.97603,1.97618,123900000.0
2007-04-05 03:55:00,1.9763,1.9765,1.97595,1.97625,194400000.0
2007-04-05 04:00:00,1.97625,1.9763,1.97591,1.97617,164200000.0
2007-04-05 04:05:00,1.97625,1.9765,1.97613,1.9764,93500001.0
2007-04-05 04:10:00,1.9764,1.9764,1.97608,1.9763,76500000.0
2007-04-05 04:15:00,1.9763,1.9763,1.97576,1.976,315000000.0
2007-04-05 04:20:00,1.976,1.9761,1.97595,1.976,101900000.0
2007-04-05 04:25:00,1.976,1.976,1.97565,1.97565,151400000.0
2007-04-05 04:30:00,1.97575,1.9758,1.97555,1.97555,240999999.0
2007-04-05 04:35:00,1.97555,1.9756,1.97523,1.9756,109100000.0
2007-04-05 04:40:00,1.97555,1.9756,1.9755,1.9755,94800000.0
2007-04-05 04:45:00,1.9755,1.9755,1.97525,1.9753,143900000.0
2007-04-05 04:50:00,1.9753,1.9755,1.97491,1.97545,190900000.0
2007-04-05 04:55:00,1.9753,1.9755,1.97515,1.9754,171800000.0
2007-04-05 05:00:00,1.97512,1.9754,1.97507,1.9753,180880000.0
2007-04-05 05:05:00,1.9753,1.9755,1.97525,1.9755,148700000.0
2007-04-05 05:10:00,1.9755,1.9755,1.97499,1.97507,323700003.0
2007-04-05 05:15:00,1.9754,1.9754,1.97513,1.9752,14900000.0
2007-04-05 05:20:00,1.9752,1.9752,1.97477,1.9751,68500001.0
2007-04-05 05:25:00,1.9751,1.9751,1.9751,1.9751,105600000.0
2007-04-05 05:30:00,1.97495,1.9751,1.97493,1.9751,52500000.0
2007-04-05 05:35:00,1.9751,1.9751,1.97505,1.9751,21700000.0
2007-04-05 05:40:00,1.97495,1.9751,1.97475,1.97487,115700000.0
2007-04-05 05:45:00,1.9751,1.9752,1.975,1.9752,179200002.0
2007-04-05 05:50:00,1.9752,1.9752,1.9751,1.9752,174420000.0
2007-04-05 05:55:00,1.9752,1.9756,1.97515,1.9756,234830000.0
2007-04-05 06:00:00,1.9755,1.9756,1.9754,1.9756,228200001.0
2007-04-05 06:05:00,1.9756,1.9756,1.9754,1.9755,125200000.0
2007-04-05 06:10:00,1.97545,1.9756,1.9754,1.9754,237200000.0
2007-04-05 06:15:00,1.9754,1.9758,1.9754,1.9758,317900000.0
2007-04-05 06:20:00,1.9758,1.9758,1.97545,1.9757,137900000.0
2007-04-05 06:25:00,1.9757,1.9757,1.9753,1.9753,173500000.0
2007-04-05 06:30:00,1.9753,1.9753,1.97515,1.9753,205900000.0
2007-04-05 06:35:00,1.9754,1.9758,1.9754,1.9757,251000000.0
2007-04-05 06:40:00,1.9757,1.9759,1.97565,1.97565,200600000.0
2007-04-05 06:45:00,1.9757,1.9757,1.9752,1.9753,307400000.0
2007-04-05 06:50:00,1.9753,1.9753,1.9752,1.9753,122700000.0
2007-04-05 06:55:00,1.9753,1.97565,1.97525,1.9755,299100000.0
2007-04-05 07:00:00,1.9755,1.97575,1.9751,1.9755,282399998.0
2007-04-05 07:05:00,1.9756,1.97575,1.9756,1.9757,91900000.0
2007-04-05 07:10:00,1.9757,1.9758,1.97545,1.9756,488299997.0
2007-04-05 07:15:00,1.9757,1.9757,1.97533,1.9756,450799998.0
2007-04-05 07:20:00,1.9756,1.9756,1.97555,1.9756,96800000.0
2007-04-05 07:25:00,1.97536,1.9756,1.9752,1.9754,161200000.0
2007-04-05 07:30:00,1.97545,1.9756,1.97545,1.9755,101000000.0
2007-04-05 07:35:00,1.9755,1.9757,1.9755,1.9756,238800000.0
2007-04-05 07:40:00,1.9756,1.9758,1.97545,1.9756,296900000.0
2007-04-05 07:45:00,1.9756,1.9756,1.9751,1.9754,660980001.0
2007-04-05 07:50:00,1.9754,1.9757,1.9751,1.9752,403800000.0
2007-04-05 07:55:00,1.9753,1.9755,1.9752,1.9754,553299999.0
2007-04-05 08:00:00,1.9754,1.9755,1.9749,1.975,358400000.0
2007-04-05 08:05:00,1.975,1.9751,1.9747,1.9748,621800000.0
2007-04-05 08:10:00,1.9747,1.9747,1.97355,1.9738,904599995.0
2007-04-05 08:15:00,1.9738,1.9747,1.97345,1.9743,1513399999.0
2007-04-05 08:20:00,1.9743,1.9745,1.97385,1.9741,619699995.0
2007-04-05 08:25:00,1.974,1.9745,1.974,1.97435,1094100003.0
2007-04-05 08:30:00,1.97435,1.9747,1.9741,1.9745,1294000003.0
2007-04-05 08:35:00,1.9744,1.9753,1.9743,1.975,1307499991.0
2007-04-05 08:40:00,1.9751,1.9753,1.9748,1.975,674399998.0
2007-04-05 08:45:00,1.975,1.9751,1.9746,1.9747,518400000.0
2007-04-05 08:50:00,1.9747,1.9753,1.97455,1.9753,1075100006.0
2007-04-05 08:55:00,1.9753,1.9759,1.97505,1.9757,1678200012.0
2007-04-05 09:00:00,1.9757,1.9762,1.9756,1.9758,1178750598.0
2007-04-05 09:05:00,1.9758,1.9759,1.97535,1.97545,1584999995.0
2007-04-05 09:10:00,1.9755,1.9758,1.9752,1.9757,1808899997.0
2007-04-05 09:15:00,1.9757,1.9765,1.9757,1.97645,1513299998.0
2007-04-05 09:20:00,1.9765,1.9765,1.9762,1.9762,974499997.0
2007-04-05 09:25:00,1.9762,1.9763,1.97565,1.9761,759400000.0
2007-04-05 09:30:00,1.9761,1.9765,1.97575,1.9764,1028600001.0
2007-04-05 09:35:00,1.97635,1.9769,1.9763,1.9767,1139000000.0
2007-04-05 09:40:00,1.9767,1.9769,1.9766,1.97675,952699997.0
2007-04-05 09:45:00,1.97675,1.9769,1.9766,1.9767,1150499993.0
2007-04-05 09:50:00,1.9766,1.9769,1.9765,1.97675,712300002.0
2007-04-05 09:55:00,1.97675,1.97675,1.97655,1.9767,681700003.0
2007-04-05 10:00:00,1.9767,1.9768,1.97655,1.9767,656300002.0
2007-04-05 10:05:00,1.9767,1.9769,1.97645,1.9765,877100000.0
2007-04-05 10:10:00,1.9765,1.9766,1.9763,1.9764,1075599999.0
2007-04-05 10:15:00,1.9764,1.9764,1.97535,1.97535,589399999.0
2007-04-05 10:20:00,1.9752,1.9754,1.97455,1.9746,1556050002.0
2007-04-05 10:25:00,1.9748,1.9752,1.9748,1.97505,1041499995.0
2007-04-05 10:30:00,1.9752,1.9752,1.9728,1.9737,3129529989.0
2007-04-05 10:35:00,1.9738,1.9745,1.9731,1.9738,2788500009.0
2007-04-05 10:40:00,1.9738,1.974,1.97335,1.9738,1676099994.0
2007-04-05 10:45:00,1.9738,1.974,1.9732,1.9733,1480700004.0
2007-04-05 10:50:00,1.9732,1.9734,1.9729,1.973,2075499999.0
2007-04-05 10:55:00,1.973,1.9736,1.973,1.9735,1401600000.0
2007-04-05 11:00:00,1.9733,1.9737,1.9733,1.97355,1742000002.0
2007-04-05 11:05:00,1.97355,1.9739,1.97355,1.9737,742100000.0
2007-04-05 11:10:00,1.9737,1.9741,1.97365,1.9738,1321799995.0
2007-04-05 11:15:00,1.9738,1.9739,1.9735,1.9735,613600000.0
2007-04-05 11:20:00,1.97355,1.9736,1.9733,1.9735,1685300008.0
2007-04-05 11:25:00,1.9735,1.9738,1.9735,1.9738,893000001.0
2007-04-05 11:30:00,1.9738,1.9743,1.97355,1.97385,2112899992.0
2007-04-05 11:35:00,1.97395,1.974,1.97335,1.97385,1548199997.0
2007-04-05 11:40:00,1.9739,1.974,1.9736,1.9736,469700000.0
2007-04-05 11:45:00,1.9737,1.9739,1.9735,1.9736,1074079997.0
2007-04-05 11:50:00,1.9736,1.9739,1.97355,1.9738,1545920002.0
2007-04-05 11:55:00,1.9738,1.97395,1.97365,1.9738,1029799994.0
2007-04-05 12:00:00,1.9738,1.9739,1.97325,1.9735,2079450014.0
2007-04-05 12:05:00,1.9735,1.9737,1.973,1.9731,1282000008.0
2007-04-05 12:10:00,1.9731,1.9737,1.9718,1.97365,3446790003.0
2007-04-05 12:15:00,1.97365,1.9742,1.97305,1.9733,2046100003.0
2007-04-05 12:20:00,1.9732,1.9734,1.97265,1.973,1345199996.0
2007-04-05 12:25:00,1.973,1.9735,1.973,1.9731,1070599997.0
2007-04-05 12:30:00,1.9731,1.9731,1.97245,1.9727,1189000001.0
2007-04-05 12:35:00,1.9727,1.9729,1.97255,1.97265,942699995.0
2007-04-05 12:40:00,1.9727,1.9731,1.97265,1.9729,1526599997.0
2007-04-05 12:45:00,1.9729,1.9732,1.97285,1.9731,1217399992.0
2007-04-05 12:50:00,1.9731,1.9733,1.973,1.9733,1369399997.0
2007-04-05 12:55:00,1.97325,1.9734,1.9695,1.9705,3741699999.0
2007-04-05 13:00:00,1.97065,1.97263,1.9669,1.9706,3615407489.0
2007-04-05 13:05:00,1.9705,1.9713,1.9703,1.971,1959200000.0
2007-04-05 13:10:00,1.9712,1.972,1.97095,1.9715,2763499993.0
2007-04-05 13:15:00,1.97145,1.9731,1.97105,1.9728,2991500012.0
2007-04-05 13:20:00,1.9728,1.974,1.9728,1.9729,4906199974.0
2007-04-05 13:25:00,1.9729,1.9733,1.9724,1.9733,2765600001.0
2007-04-05 13:30:00,1.9732,1.9734,1.97195,1.9723,1569949998.0
2007-04-05 13:35:00,1.9723,1.9729,1.9723,1.9727,1475700002.0
2007-04-05 13:40:00,1.9727,1.9729,1.97055,1.9708,3170999996.0
2007-04-05 13:45:00,1.9708,1.9714,1.97075,1.9713,2223200002.0
2007-04-05 13:50:00,1.9713,1.9715,1.97025,1.9703,2591600003.0
2007-04-05 13:55:00,1.9703,1.9706,1.96945,1.9696,3463999991.0
2007-04-05 14:00:00,1.9696,1.9705,1.9695,1.97005,2508400001.0
2007-04-05 14:05:00,1.9701,1.9702,1.9689,1.9691,2388400002.0
2007-04-05 14:10:00,1.9691,1.9692,1.96775,1.9678,4449147604.0
2007-04-05 14:15:00,1.9679,1.9694,1.96775,1.96925,3580549208.0
2007-04-05 14:20:00,1.96925,1.9695,1.96855,1.9687,3016399992.0
2007-04-05 14:25:00,1.9687,1.9694,1.96855,1.969,3352399993.0
2007-04-05 14:30:00,1.9689,1.9693,1.96695,1.9676,4906499997.0
2007-04-05 14:35:00,1.9676,1.9681,1.96735,1.96805,2971774999.0
2007-04-05 14:40:00,1.9681,1.9685,1.9679,1.9683,4175700003.0
2007-04-05 14:45:00,1.9683,1.9685,1.96815,1.9683,4022299997.0
2007-04-05 14:50:00,1.96825,1.9683,1.9676,1.968,4601800007.0
2007-04-05 14:55:00,1.968,1.9682,1.9679,1.968,2865700000.0
2007-04-05 15:00:00,1.968,1.9686,1.9679,1.9682,2020500000.0
2007-04-05 15:05:00,1.9683,1.9683,1.9678,1.96795,2782699996.0
2007-04-05 15:10:00,1.968,1.9704,1.96795,1.9699,6129899999.0
2007-04-05 15:15:00,1.9699,1.9702,1.9696,1.96975,3375546994.0
2007-04-05 15:20:00,1.96975,1.9724,1.9697,1.972,5819200000.0
2007-04-05 15:25:00,1.972,1.9741,1.972,1.9733,5788547499.0
2007-04-05 15:30:00,1.9734,1.9737,1.9716,1.9728,4281300003.0
2007-04-05 15:35:00,1.9728,1.9731,1.9722,1.9726,4342799998.0
2007-04-05 15:40:00,1.9726,1.973,1.97205,1.9723,3659499993.0
2007-04-05 15:45:00,1.9723,1.9733,1.972,1.9725,4963999992.0
2007-04-05 15:50:00,1.9725,1.9731,1.9723,1.9725,4240500013.0
2007-04-05 15:55:00,1.97245,1.9727,1.97195,1.972,4020708745.0
2007-04-05 16:00:00,1.972,1.9722,1.97145,1.97155,3253536228.0
2007-04-05 16:05:00,1.9717,1.9723,1.97115,1.9719,5071836235.0
2007-04-05 16:10:00,1.9719,1.9719,1.97135,1.9716,1792400003.0
2007-04-05 16:15:00,1.9716,1.9724,1.9711,1.9712,4444000010.0
2007-04-05 16:20:00,1.9712,1.9719,1.97115,1.9716,2805900007.0
2007-04-05 16:25:00,1.9716,1.9718,1.9709,1.9714,2717200002.0
2007-04-05 16:30:00,1.9714,1.9715,1.97095,1.97115,1721500005.0
2007-04-05 16:35:00,1.97115,1.9717,1.97105,1.9715,1428200003.0
2007-04-05 16:40:00,1.9715,1.9715,1.9713,1.9713,1394699998.0
2007-04-05 16:45:00,1.9713,1.9714,1.97105,1.97135,1885100004.0
2007-04-05 16:50:00,1.97135,1.9716,1.97105,1.9716,2180299999.0
2007-04-05 16:55:00,1.9716,1.9723,1.9714,1.97175,2315300005.0
2007-04-05 17:00:00,1.97175,1.9722,1.9716,1.9718,2472800003.0
2007-04-05 17:05:00,1.9718,1.972,1.9711,1.97125,1695599992.0
2007-04-05 17:10:00,1.9713,1.9715,1.97105,1.9712,1229000003.0
2007-04-05 17:15:00,1.9712,1.9714,1.97105,1.9712,1210500003.0
2007-04-05 17:20:00,1.9712,1.9713,1.971,1.9711,1843499994.0
2007-04-05 17:25:00,1.9711,1.9714,1.9708,1.97085,1564699995.0
2007-04-05 17:30:00,1.97085,1.9716,1.97085,1.9714,2406499992.0
2007-04-05 17:35:00,1.9714,1.9714,1.9711,1.97125,1707700000.0
2007-04-05 17:40:00,1.97125,1.9714,1.97085,1.9709,2548200001.0
2007-04-05 17:45:00,1.9709,1.97145,1.9709,1.97115,1030772418.0
2007-04-05 17:50:00,1.97115,1.97115,1.97065,1.97065,1655324999.0
2007-04-05 17:55:00,1.9707,1.97085,1.97055,1.9706,2335799997.0
2007-04-05 18:00:00,1.9706,1.9706,1.9695,1.97,2829868137.0
2007-04-05 18:05:00,1.97,1.971,1.97,1.9709,2206999998.0
2007-04-05 18:10:00,1.9709,1.9709,1.97045,1.9707,2366160010.0
2007-04-05 18:15:00,1.9707,1.9709,1.9706,1.9707,1247899999.0
2007-04-05 18:20:00,1.9707,1.9707,1.97045,1.9706,1342799994.0
2007-04-05 18:25:00,1.9706,1.9707,1.97055,1.9706,653900000.0
2007-04-05 18:30:00,1.9706,1.9711,1.9705,1.971,1796700004.0
2007-04-05 18:35:00,1.971,1.9713,1.9709,1.971,2041800003.0
2007-04-05 18:40:00,1.971,1.971,1.97065,1.9707,1392699998.0
2007-04-05 18:45:00,1.9708,1.9709,1.97065,1.97075,1307500009.0
2007-04-05 18:50:00,1.9708,1.9709,1.97075,1.9708,1476999996.0
2007-04-05 18:55:00,1.9708,1.9712,1.9708,1.971,1274600003.0
2007-04-05 19:00:00,1.9711,1.9712,1.971,1.9711,1061299990.0
2007-04-05 19:05:00,1.9711,1.9712,1.9709,1.9709,1202399996.0
2007-04-05 19:10:00,1.9709,1.9709,1.97065,1.9707,1421199989.0
2007-04-05 19:15:00,1.9708,1.9708,1.9705,1.9707,654436218.0
2007-04-05 19:20:00,1.9707,1.9709,1.97045,1.9709,1236200004.0
2007-04-05 19:25:00,1.9709,1.9713,1.9709,1.97125,1406799999.0
2007-04-05 19:30:00,1.97125,1.9713,1.97115,1.97125,1193599986.0
2007-04-05 19:35:00,1.97125,1.9716,1.97115,1.9715,1920299992.0
2007-04-05 19:40:00,1.9715,1.9716,1.9714,1.9716,720200002.0
2007-04-05 19:45:00,1.9716,1.9717,1.9711,1.9712,1053199993.0
2007-04-05 19:50:00,1.9712,1.9714,1.9709,1.971,1544800006.0
2007-04-05 19:55:00,1.97095,1.9711,1.9709,1.9711,370300000.0
2007-04-05 20:00:00,1.9712,1.9713,1.9711,1.9712,383100000.0
2007-04-05 20:05:00,1.9712,1.9712,1.9709,1.97095,448500000.0
2007-04-05 20:10:00,1.9709,1.9714,1.97085,1.9714,975840609.0
2007-04-05 20:15:00,1.9714,1.9715,1.9713,1.9715,220900000.0
2007-04-05 20:20:00,1.9715,1.9717,1.9714,1.9715,261800000.0
2007-04-05 20:25:00,1.9715,1.9715,1.9711,1.9712,429100001.0
2007-04-05 20:30:00,1.9712,1.97125,1.9709,1.971,801900002.0
2007-04-05 20:35:00,1.971,1.9711,1.9709,1.97105,264100001.0
2007-04-05 20:40:00,1.97105,1.9711,1.97085,1.9709,574700003.0
2007-04-05 20:45:00,1.9709,1.9711,1.9706,1.9706,578304338.0
2007-04-05 20:50:00,1.9706,1.971,1.9705,1.9707,571700001.0
2007-04-05 20:55:00,1.9707,1.9711,1.96985,1.9701,959236261.0
2007-04-05 21:00:00,1.9701,1.9708,1.9701,1.9707,643200000.0
2007-04-05 21:05:00,1.9707,1.9708,1.9706,1.9708,91200000.0
2007-04-05 21:10:00,1.9708,1.9709,1.9707,1.97085,140000000.0
2007-04-05 21:15:00,1.97085,1.971,1.97085,1.971,223500000.0
2007-04-05 21:20:00,1.971,1.971,1.97085,1.971,467099999.0
2007-04-05 21:25:00,1.971,1.971,1.9707,1.9707,326700000.0
2007-04-05 21:30:00,1.9708,1.9708,1.9706,1.9707,216200000.0
2007-04-05 21:35:00,1.9707,1.971,1.9706,1.971,245400000.0
2007-04-05 21:40:00,1.971,1.9711,1.9709,1.971,331100000.0
2007-04-05 21:45:00,1.9709,1.971,1.9708,1.9709,788399994.0
2007-04-05 21:50:00,1.9709,1.9709,1.97075,1.9708,335400000.0
2007-04-05 21:55:00,1.9708,1.9708,1.97075,1.9708,233500000.0
2007-04-05 22:00:00,1.9708,1.9709,1.97065,1.9707,189600000.0
2007-04-05 22:05:00,1.97065,1.9707,1.9706,1.9707,61699999.0
2007-04-05 22:10:00,1.9707,1.97075,1.97039,1.9707,138699999.0
2007-04-05 22:15:00,1.9707,1.97075,1.9707,1.9707,45400000.0
2007-04-05 22:20:00,1.9707,1.9707,1.97035,1.9705,54300000.0
2007-04-05 22:25:00,1.9704,1.9706,1.9704,1.9706,58400000.0
2007-04-05 22:30:00,1.9706,1.9707,1.9704,1.9704,62600000.0
2007-04-05 22:35:00,1.9704,1.9708,1.97025,1.9708,147700000.0
2007-04-05 22:40:00,1.97075,1.9708,1.9706,1.9706,54000000.0
2007-04-05 22:45:00,1.9706,1.9709,1.97055,1.9708,218100000.0
2007-04-05 22:50:00,1.9706,1.971,1.9706,1.97085,199799999.0
2007-04-05 22:55:00,1.97085,1.971,1.97065,1.97065,220800000.0
2007-04-05 23:00:00,1.97065,1.9707,1.97045,1.9706,165600000.0
2007-04-05 23:05:00,1.9706,1.9706,1.9705,1.9705,179500000.0
2007-04-05 23:10:00,1.9705,1.9706,1.97036,1.9706,121100000.0
2007-04-05 23:15:00,1.9706,1.9706,1.96986,1.9702,108000000.0
2007-04-05 23:20:00,1.97025,1.97055,1.97007,1.97045,264100002.0
2007-04-05 23:25:00,1.97045,1.9706,1.97026,1.9703,173200000.0
2007-04-05 23:30:00,1.97045,1.9705,1.97008,1.97008,30400000.0
2007-04-05 23:35:00,1.9705,1.9705,1.97006,1.9705,47899999.0
2007-04-05 23:40:00,1.97045,1.9715,1.97035,1.971,421199999.0
2007-04-05 23:45:00,1.971,1.97105,1.97055,1.9709,235500000.0
2007-04-05 23:50:00,1.9709,1.97115,1.97085,1.971,166400001.0
2007-04-05 23:55:00,1.971,1.9713,1.97097,1.97111,161900000.0
2007-04-06 00:00:00,1.9713,1.97155,1.97097,1.9711,226299996.0
2007-04-06 00:05:00,1.97115,1.9713,1.97105,1.9711,102800000.0
2007-04-06 00:10:00,1.9712,1.97125,1.97085,1.97125,86300000.0
2007-04-06 00:15:00,1.97113,1.9714,1.971,1.9713,147399996.0
2007-04-06 00:20:00,1.9713,1.9713,1.97104,1.9712,173200000.0
2007-04-06 00:25:00,1.9712,1.9713,1.97057,1.97071,503399999.0
2007-04-06 00:30:00,1.97067,1.97085,1.9706,1.97077,426800000.0
2007-04-06 00:35:00,1.97068,1.971,1.97066,1.971,112599998.0
2007-04-06 00:40:00,1.971,1.9711,1.97075,1.9711,31200000.0
2007-04-06 00:45:00,1.9711,1.9713,1.9707,1.9712,179800005.0
2007-04-06 00:50:00,1.9712,1.9712,1.97078,1.97097,626100000.0
2007-04-06 00:55:00,1.9712,1.9712,1.97092,1.9712,207200006.0
2007-04-06 01:00:00,1.9712,1.9715,1.97099,1.9715,249100000.0
2007-04-06 01:05:00,1.9715,1.9715,1.9713,1.9714,68400000.0
2007-04-06 01:10:00,1.9713,1.9713,1.97105,1.9711,75499998.0
2007-04-06 01:15:00,1.97107,1.9712,1.97071,1.9712,353400000.0
2007-04-06 01:20:00,1.9713,1.9713,1.9709,1.9711,56200000.0
2007-04-06 01:25:00,1.9711,1.9711,1.9708,1.9708,166000000.0
2007-04-06 01:30:00,1.97058,1.9708,1.9705,1.9705,87000000.0
2007-04-06 01:35:00,1.9705,1.971,1.9704,1.971,105400001.0
2007-04-06 01:40:00,1.97062,1.971,1.9704,1.9705,995899999.0
2007-04-06 01:45:00,1.9705,1.9709,1.97034,1.9705,251400000.0
2007-04-06 01:50:00,1.97075,1.97075,1.9702,1.9705,305299999.0
2007-04-06 01:55:00,1.9705,1.9706,1.97016,1.97017,295299999.0
2007-04-06 02:00:00,1.9706,1.97115,1.9705,1.97105,355699998.0
2007-04-06 02:05:00,1.971,1.97105,1.9704,1.9705,242360140.0
2007-04-06 02:10:00,1.9705,1.9709,1.9703,1.97055,419800000.0
2007-04-06 02:15:00,1.97075,1.9708,1.97026,1.97037,519300002.0
2007-04-06 02:20:00,1.9707,1.9709,1.9704,1.97047,501500000.0
2007-04-06 02:25:00,1.97055,1.9706,1.97038,1.9705,320000000.0
2007-04-06 02:30:00,1.97045,1.9706,1.97025,1.97035,540200000.0
2007-04-06 02:35:00,1.97035,1.9706,1.97035,1.9705,86500000.0
2007-04-06 02:40:00,1.9705,1.97065,1.97035,1.97035,537100004.0
2007-04-06 02:45:00,1.9704,1.9707,1.97025,1.9707,888800002.0
2007-04-06 02:50:00,1.9707,1.9707,1.97038,1.9706,154700000.0
2007-04-06 02:55:00,1.9707,1.9707,1.97045,1.9705,318900000.0
2007-04-06 03:00:00,1.9705,1.9708,1.97025,1.9705,1010100004.0
2007-04-06 03:05:00,1.9705,1.9709,1.9702,1.9703,804000003.0
2007-04-06 03:10:00,1.9703,1.9706,1.96991,1.97022,471600000.0
2007-04-06 03:15:00,1.9703,1.9705,1.97015,1.9703,424200000.0
2007-04-06 03:20:00,1.97021,1.9706,1.97013,1.9705,283500000.0
2007-04-06 03:25:00,1.97023,1.97032,1.97001,1.97007,168600000.0
2007-04-06 03:30:00,1.97025,1.97035,1.97014,1.97014,155200000.0
2007-04-06 03:35:00,1.97031,1.97065,1.97024,1.9706,52300000.0
2007-04-06 03:40:00,1.97042,1.9706,1.97017,1.97045,94300000.0
2007-04-06 03:45:00,1.9707,1.9707,1.9706,1.9707,28800000.0
2007-04-06 03:50:00,1.9707,1.9707,1.97039,1.9707,66400000.0
2007-04-06 03:55:00,1.9707,1.9707,1.9705,1.9707,19300000.0
2007-04-06 04:00:00,1.97052,1.9707,1.97039,1.97065,146900004.0
2007-04-06 04:05:00,1.97061,1.9707,1.97031,1.9707,143700001.0
2007-04-06 04:10:00,1.9707,1.9707,1.97026,1.9703,481600000.0
2007-04-06 04:15:00,1.9703,1.9706,1.9699,1.9703,690899998.0
2007-04-06 04:20:00,1.9703,1.9706,1.9701,1.97015,610799998.0
2007-04-06 04:25:00,1.9702,1.9702,1.97015,1.9702,251400000.0
2007-04-06 04:30:00,1.97002,1.9702,1.9699,1.9702,173300002.0
2007-04-06 04:35:00,1.9702,1.9705,1.97015,1.9705,201400001.0
2007-04-06 04:40:00,1.9705,1.9705,1.97006,1.9703,146799999.0
2007-04-06 04:45:00,1.97008,1.9705,1.96996,1.9703,180100000.0
2007-04-06 04:50:00,1.9703,1.9705,1.9703,1.9703,114800000.0
2007-04-06 04:55:00,1.9703,1.9705,1.97014,1.9705,224200003.0
2007-04-06 05:00:00,1.9706,1.9706,1.97015,1.97023,147400000.0
2007-04-06 05:05:00,1.9704,1.97056,1.97022,1.9705,92000000.0
2007-04-06 05:10:00,1.9705,1.9705,1.97014,1.97028,107200000.0
2007-04-06 05:15:00,1.97031,1.9704,1.96995,1.9704,207399999.0
2007-04-06 05:20:00,1.9706,1.9706,1.9702,1.9705,126400000.0
2007-04-06 05:25:00,1.9705,1.9707,1.97035,1.9707,174400000.0
2007-04-06 05:30:00,1.9707,1.9707,1.97044,1.9707,84800000.0
2007-04-06 05:35:00,1.97065,1.9707,1.97041,1.9707,182300000.0
2007-04-06 05:40:00,1.97045,1.9706,1.97027,1.97035,85200000.0
2007-04-06 05:45:00,1.97017,1.9704,1.97017,1.9704,8400000.0
2007-04-06 05:50:00,1.9703,1.9704,1.97006,1.9704,142600000.0
2007-04-06 05:55:00,1.9704,1.9705,1.96999,1.97,148199999.0
2007-04-06 06:00:00,1.9704,1.9704,1.97006,1.9702,136199999.0
2007-04-06 06:05:00,1.96995,1.97028,1.96969,1.97003,934300009.0
2007-04-06 06:10:00,1.96999,1.9703,1.96993,1.9702,874500000.0
2007-04-06 06:15:00,1.9703,1.9703,1.97015,1.9702,382000001.0
2007-04-06 06:20:00,1.9702,1.9702,1.97015,1.9702,630400000.0
2007-04-06 06:25:00,1.97008,1.9709,1.96993,1.9709,361700000.0
2007-04-06 06:30:00,1.9709,1.9711,1.9706,1.971,131400000.0
2007-04-06 06:35:00,1.971,1.9711,1.9709,1.971,171600000.0
2007-04-06 06:40:00,1.971,1.9712,1.97069,1.9712,195700000.0
2007-04-06 06:45:00,1.97115,1.9714,1.9711,1.9713,224200000.0
2007-04-06 06:50:00,1.97101,1.9719,1.97101,1.9714,820700004.0
2007-04-06 06:55:00,1.9713,1.9723,1.9713,1.9718,823299998.0
2007-04-06 07:00:00,1.97185,1.9719,1.9714,1.9716,1136699993.0
2007-04-06 07:05:00,1.9716,1.9716,1.9711,1.9713,735300000.0
2007-04-06 07:10:00,1.9713,1.9714,1.97089,1.97118,524099999.0
2007-04-06 07:15:00,1.9713,1.9713,1.9706,1.9707,733099998.0
2007-04-06 07:20:00,1.97042,1.971,1.97029,1.9706,793800001.0
2007-04-06 07:25:00,1.97065,1.9709,1.97065,1.9708,153700000.0
2007-04-06 07:30:00,1.9707,1.971,1.9706,1.97075,180700000.0
2007-04-06 07:35:00,1.9708,1.9708,1.9705,1.97075,203700000.0
2007-04-06 07:40:00,1.97085,1.97155,1.97085,1.97155,565900000.0
2007-04-06 07:45:00,1.97155,1.9718,1.9711,1.97155,530099999.0
2007-04-06 07:50:00,1.9716,1.9717,1.9714,1.9716,163200000.0
2007-04-06 07:55:00,1.9716,1.9716,1.97145,1.9715,201600001.0
2007-04-06 08:00:00,1.9715,1.9715,1.97125,1.9713,400800000.0
2007-04-06 08:05:00,1.9713,1.9715,1.971,1.9711,784400000.0
2007-04-06 08:10:00,1.9711,1.9713,1.9706,1.97095,354400000.0
2007-04-06 08:15:00,1.971,1.9712,1.9704,1.9704,220800000.0
2007-04-06 08:20:00,1.9705,1.9706,1.97025,1.9706,336700000.0
2007-04-06 08:25:00,1.9706,1.9711,1.9706,1.97076,436637960.0
2007-04-06 08:30:00,1.971,1.971,1.97049,1.9709,402700000.0
2007-04-06 08:35:00,1.9709,1.971,1.969,1.9699,1033900000.0
2007-04-06 08:40:00,1.9701,1.9708,1.9696,1.9703,710400000.0
2007-04-06 08:45:00,1.9703,1.97045,1.96975,1.9704,353400004.0
2007-04-06 08:50:00,1.9703,1.9708,1.9701,1.9708,150300000.0
2007-04-06 08:55:00,1.9708,1.9708,1.9703,1.9706,262700000.0
2007-04-06 09:00:00,1.9706,1.9706,1.97045,1.9706,213499999.0
2007-04-06 09:05:00,1.9706,1.9709,1.9705,1.9708,79100000.0
2007-04-06 09:10:00,1.9709,1.9709,1.9706,1.9707,233999999.0
2007-04-06 09:15:00,1.9707,1.9707,1.9704,1.9705,237500000.0
2007-04-06 09:20:00,1.9706,1.9708,1.97055,1.9708,337000000.0
2007-04-06 09:25:00,1.9708,1.9708,1.9704,1.9706,268400000.0
2007-04-06 09:30:00,1.9706,1.9708,1.9704,1.9707,187100000.0
2007-04-06 09:35:00,1.9708,1.9708,1.97045,1.9705,420800000.0
2007-04-06 09:40:00,1.9706,1.9706,1.97005,1.97045,418600000.0
2007-04-06 09:45:00,1.9705,1.9707,1.97031,1.97061,683399999.0
2007-04-06 09:50:00,1.9707,1.9708,1.97044,1.97062,292000000.0
2007-04-06 09:55:00,1.97047,1.9708,1.97039,1.9708,156600000.0
2007-04-06 10:00:00,1.9709,1.9709,1.9706,1.9708,264400000.0
2007-04-06 10:05:00,1.9708,1.9708,1.97045,1.97065,497899998.0
2007-04-06 10:10:00,1.9707,1.9708,1.97065,1.9708,289400003.0
2007-04-06 10:15:00,1.9708,1.9708,1.9707,1.9708,163800000.0
2007-04-06 10:20:00,1.9708,1.9713,1.97075,1.9712,362100001.0
2007-04-06 10:25:00,1.9713,1.9715,1.97115,1.9713,295799999.0
2007-04-06 10:30:00,1.9713,1.9714,1.9713,1.9713,64800000.0
2007-04-06 10:35:00,1.9713,1.9713,1.97066,1.97098,1508899994.0
2007-04-06 10:40:00,1.9712,1.9712,1.971,1.9711,164700000.0
2007-04-06 10:45:00,1.97075,1.9712,1.97065,1.97089,1663500000.0
2007-04-06 10:50:00,1.9711,1.9711,1.9711,1.9711,119200000.0
2007-04-06 10:55:00,1.9712,1.9715,1.97089,1.97103,1971599992.0
2007-04-06 11:00:00,1.97091,1.9716,1.97089,1.9712,1961499989.0
2007-04-06 11:05:00,1.9713,1.9713,1.97105,1.97105,136800000.0
2007-04-06 11:10:00,1.97105,1.97105,1.97105,1.97105,17600000.0
2007-04-06 11:15:00,1.9711,1.9714,1.97105,1.9711,226500000.0
2007-04-06 11:20:00,1.9711,1.9712,1.9711,1.9711,162400000.0
2007-04-06 11:25:00,1.9711,1.9712,1.97075,1.97075,152900001.0
2007-04-06 11:30:00,1.97075,1.971,1.97075,1.9708,288700000.0
2007-04-06 11:35:00,1.9708,1.9709,1.97055,1.9709,1887600005.0
2007-04-06 11:40:00,1.9709,1.9712,1.97085,1.971,328599998.0
2007-04-06 11:45:00,1.971,1.971,1.9709,1.9709,96500000.0
2007-04-06 11:50:00,1.971,1.971,1.9709,1.9709,65600000.0
2007-04-06 11:55:00,1.9709,1.9709,1.9707,1.9708,95400000.0
2007-04-06 12:00:00,1.9708,1.9709,1.9708,1.9709,86000000.0
2007-04-06 12:05:00,1.9709,1.9709,1.9709,1.9709,25600000.0
2007-04-06 12:10:00,1.9709,1.9709,1.97042,1.97047,566900002.0
2007-04-06 12:15:00,1.9709,1.9709,1.97075,1.9708,79100001.0
2007-04-06 12:20:00,1.9709,1.9711,1.9708,1.971,203200000.0
2007-04-06 12:25:00,1.9711,1.9713,1.97085,1.9712,146000000.0
2007-04-06 12:30:00,1.9712,1.9713,1.9711,1.9711,186400000.0
2007-04-06 12:35:00,1.9712,1.9713,1.9711,1.9713,351500000.0
2007-04-06 12:40:00,1.9713,1.9713,1.97105,1.9713,181300001.0
2007-04-06 12:45:00,1.9713,1.9714,1.97085,1.97085,964700007.0
2007-04-06 12:50:00,1.9713,1.9715,1.971,1.9712,369400000.0
2007-04-06 12:55:00,1.9712,1.9714,1.971,1.971,304000000.0
2007-04-06 13:00:00,1.97105,1.97105,1.9704,1.9708,300800001.0
2007-04-06 13:05:00,1.9708,1.9708,1.97035,1.9704,477700000.0
2007-04-06 13:10:00,1.9704,1.9707,1.97,1.9707,352700001.0
2007-04-06 13:15:00,1.97048,1.9708,1.97033,1.9707,1890586659.0
2007-04-06 13:20:00,1.97057,1.9708,1.9705,1.9705,837300007.0
2007-04-06 13:25:00,1.9706,1.9707,1.9705,1.9705,188900000.0
2007-04-06 13:30:00,1.9705,1.9706,1.9702,1.9702,428899999.0
2007-04-06 13:35:00,1.9701,1.9702,1.9694,1.9698,394299997.0
2007-04-06 13:40:00,1.9698,1.9698,1.96945,1.96961,394800001.0
2007-04-06 13:45:00,1.9697,1.9698,1.9697,1.9698,144000000.0
2007-04-06 13:50:00,1.9698,1.9699,1.96975,1.9699,549200000.0
2007-04-06 13:55:00,1.9699,1.97,1.96975,1.96975,476100000.0
2007-04-06 14:00:00,1.9699,1.9699,1.96975,1.9699,579700002.0
2007-04-06 14:05:00,1.9699,1.9699,1.96945,1.9696,749600008.0
2007-04-06 14:10:00,1.9695,1.9696,1.96825,1.9685,1326900000.0
2007-04-06 14:15:00,1.9685,1.9696,1.9685,1.96935,1427000000.0
2007-04-06 14:20:00,1.96935,1.9696,1.9689,1.9694,978699997.0
2007-04-06 14:25:00,1.9695,1.9699,1.96815,1.9689,821000000.0
2007-04-06 14:30:00,1.96873,1.96877,1.9643,1.9652,2032269997.0
2007-04-06 14:35:00,1.9651,1.9672,1.9644,1.9669,2010010000.0
2007-04-06 14:40:00,1.9669,1.96715,1.9636,1.9639,4653200000.0
2007-04-06 14:45:00,1.9639,1.9647,1.9639,1.9641,2619200004.0
2007-04-06 14:50:00,1.9641,1.9656,1.96405,1.96545,3342100005.0
2007-04-06 14:55:00,1.96545,1.9657,1.9654,1.9656,755800000.0
2007-04-06 15:00:00,1.9656,1.9656,1.9646,1.9648,1447250004.0
2007-04-06 15:05:00,1.9648,1.9652,1.96475,1.9651,460300000.0
2007-04-06 15:10:00,1.9651,1.9653,1.96505,1.9651,1218000010.0
2007-04-06 15:15:00,1.96505,1.9652,1.96495,1.9651,1032900000.0
2007-04-06 15:20:00,1.9651,1.9655,1.9647,1.9654,1527200005.0
2007-04-06 15:25:00,1.96535,1.96555,1.96535,1.9655,1424899999.0
2007-04-06 15:30:00,1.9655,1.9655,1.96525,1.9653,1208800000.0
2007-04-06 15:35:00,1.96525,1.9653,1.9646,1.9647,1633900000.0
2007-04-06 15:40:00,1.96465,1.9649,1.9646,1.9648,1098799996.0
2007-04-06 15:45:00,1.9648,1.9649,1.9646,1.9646,526180002.0
2007-04-06 15:50:00,1.9646,1.9647,1.96435,1.9646,745100002.0
2007-04-06 15:55:00,1.9646,1.9646,1.96385,1.9644,933900003.0
2007-04-06 16:00:00,1.96445,1.9647,1.9637,1.9637,776100000.0
2007-04-06 16:05:00,1.9637,1.964,1.9637,1.96385,685900000.0
2007-04-06 16:10:00,1.96385,1.96395,1.96355,1.9637,511719300.0
2007-04-06 16:15:00,1.96375,1.9644,1.9637,1.9643,1050099999.0
2007-04-06 16:20:00,1.9644,1.9644,1.9642,1.9643,573899999.0
2007-04-06 16:25:00,1.9643,1.9644,1.9642,1.9643,866600000.0
2007-04-06 16:30:00,1.9644,1.9645,1.96425,1.96425,617600003.0
2007-04-06 16:35:00,1.9643,1.9648,1.96425,1.96475,782100002.0
2007-04-06 16:40:00,1.96475,1.9652,1.9645,1.96515,827399991.0
2007-04-06 16:45:00,1.96515,1.9652,1.96495,1.9652,883500000.0
2007-04-06 16:50:00,1.9652,1.9652,1.96485,1.9649,421200002.0
2007-04-06 16:55:00,1.9649,1.965,1.9647,1.9647,413700000.0
2007-04-06 17:00:00,1.9646,1.96485,1.96455,1.96485,270300000.0
2007-04-06 17:05:00,1.96447,1.9651,1.96434,1.96505,1231299994.0
2007-04-06 17:10:00,1.96505,1.9653,1.965,1.965,329400000.0
2007-04-06 17:15:00,1.96515,1.9655,1.96481,1.9655,991600009.0
2007-04-06 17:20:00,1.96545,1.96555,1.96518,1.9655,1940899989.0
2007-04-06 17:25:00,1.9656,1.9657,1.9654,1.96555,53800000.0
2007-04-06 17:30:00,1.9656,1.96595,1.96555,1.9658,123000000.0
2007-04-06 17:35:00,1.96585,1.966,1.9658,1.9659,297800000.0
2007-04-06 17:40:00,1.96585,1.966,1.96548,1.966,1110099995.0
2007-04-06 17:45:00,1.966,1.966,1.96573,1.9659,1079700002.0
2007-04-06 17:50:00,1.9659,1.96595,1.9658,1.96595,110500000.0
2007-04-06 17:55:00,1.96595,1.96595,1.96569,1.96595,563200001.0
2007-04-06 18:00:00,1.96595,1.96615,1.96595,1.966,193900000.0
2007-04-06 18:05:00,1.966,1.966,1.96556,1.966,415599997.0
2007-04-06 18:10:00,1.966,1.966,1.9655,1.96565,36700000.0
2007-04-06 18:15:00,1.96565,1.96575,1.96543,1.96552,1489000005.0
2007-04-06 18:20:00,1.9657,1.9657,1.9653,1.9654,2557874999.0
2007-04-06 18:25:00,1.9656,1.9658,1.96549,1.9658,667100000.0
2007-04-06 18:30:00,1.9658,1.9658,1.9657,1.9657,95300000.0
2007-04-06 18:35:00,1.9657,1.9657,1.96539,1.9654,1321600000.0
2007-04-06 18:40:00,1.96535,1.9654,1.965,1.965,195300001.0
2007-04-06 18:45:00,1.96505,1.96505,1.96464,1.96475,2601399982.0
2007-04-06 18:50:00,1.96492,1.965,1.9646,1.9646,2289199988.0
2007-04-06 18:55:00,1.965,1.9651,1.96425,1.9644,235900000.0
2007-04-06 19:00:00,1.96435,1.9646,1.96435,1.9645,194200000.0
2007-04-06 19:05:00,1.9645,1.9646,1.9645,1.9645,45300000.0
2007-04-06 19:10:00,1.9645,1.9651,1.9645,1.965,118600000.0
2007-04-06 19:15:00,1.965,1.9652,1.96445,1.9651,322500002.0
2007-04-06 19:20:00,1.96496,1.9651,1.96475,1.9648,896799999.0
2007-04-06 19:25:00,1.9648,1.9648,1.9646,1.96472,1694600004.0
2007-04-06 19:30:00,1.96485,1.965,1.96465,1.9648,87900001.0
2007-04-06 19:35:00,1.9648,1.9648,1.9648,1.9648,33600000.0
2007-04-06 19:40:00,1.9648,1.9651,1.9647,1.965,158900000.0
2007-04-06 19:45:00,1.965,1.96515,1.965,1.96515,150800000.0
2007-04-06 19:50:00,1.96515,1.96545,1.96471,1.96495,219300000.0
2007-04-06 19:55:00,1.96505,1.96505,1.96473,1.96483,553000006.0
2007-04-06 20:00:00,1.96505,1.96505,1.9648,1.96495,1007199996.0
2007-04-06 20:05:00,1.9649,1.965,1.9648,1.965,717199995.0
2007-04-06 20:10:00,1.965,1.96505,1.965,1.965,100000000.0
2007-04-06 20:15:00,1.965,1.965,1.9648,1.965,240999995.0
2007-04-06 20:20:00,1.965,1.96505,1.96479,1.96497,319300000.0
2007-04-06 20:25:00,1.9651,1.96525,1.9648,1.9649,275900000.0
2007-04-06 20:30:00,1.965,1.96505,1.96473,1.96487,679700001.0
2007-04-06 20:35:00,1.965,1.9651,1.9649,1.965,96100000.0
2007-04-06 20:40:00,1.9649,1.9649,1.96465,1.9649,93600000.0
2007-04-06 20:45:00,1.96437,1.965,1.96437,1.9649,99200000.0
2007-04-06 20:50:00,1.9649,1.965,1.96453,1.96469,351200008.0
2007-04-06 20:55:00,1.965,1.9656,1.96472,1.9654,210499999.0
2007-04-06 21:00:00,1.96528,1.9654,1.9649,1.9651,159400000.0
2007-04-06 21:05:00,1.9651,1.9652,1.9649,1.9651,164300000.0
2007-04-06 21:10:00,1.9651,1.9652,1.9651,1.9651,185300000.0
2007-04-06 21:15:00,1.96487,1.9652,1.96479,1.9652,157400000.0
2007-04-06 21:20:00,1.9651,1.9651,1.96456,1.96461,422299984.0
2007-04-06 21:25:00,1.9649,1.9652,1.96474,1.96497,98200000.0
2007-04-06 21:30:00,1.9652,1.9652,1.9641,1.96425,147800000.0
2007-04-06 21:35:00,1.9644,1.9649,1.9644,1.9647,245700001.0
2007-04-06 21:40:00,1.96449,1.9647,1.96419,1.96435,402700011.0
2007-04-06 21:45:00,1.96465,1.9647,1.96431,1.9647,1573200002.0
2007-04-06 21:50:00,1.96443,1.9647,1.96443,1.9647,76900000.0
2007-04-06 21:55:00,1.96443,1.965,1.96437,1.96452,388400001.0
2007-04-06 22:00:00,1.9645,1.9649,1.96442,1.96455,458399996.0
2007-04-06 22:05:00,1.96458,1.9648,1.96446,1.96459,224799998.0
2007-04-06 22:10:00,1.96455,1.9652,1.96455,1.9652,134400000.0
2007-04-06 22:15:00,1.9652,1.9652,1.96493,1.96503,320000000.0
2007-04-06 22:20:00,1.9653,1.9653,1.96488,1.9652,108800000.0
2007-04-06 22:25:00,1.96511,1.9653,1.96505,1.96525,89700000.0
2007-04-06 22:30:00,1.96511,1.96525,1.9645,1.96515,203000002.0
2007-04-06 22:35:00,1.96515,1.96515,1.96474,1.965,65600000.0
2007-04-06 22:40:00,1.9652,1.9654,1.96489,1.96523,242699997.0
2007-04-06 22:45:00,1.96509,1.9659,1.96486,1.9649,263700000.0
2007-04-06 22:50:00,1.9651,1.9653,1.96498,1.96512,153400001.0
2007-04-06 22:55:00,1.9651,1.9654,1.96504,1.9652,84500002.0
2007-04-09 00:05:00,1.9651,1.9656,1.9651,1.9653,79200000.0
2007-04-09 00:10:00,1.9654,1.9654,1.9652,1.9652,52800000.0
2007-04-09 00:15:00,1.965,1.965,1.965,1.965,26400000.0
2007-04-09 00:20:00,1.9651,1.9652,1.9651,1.9652,52800000.0
2007-04-09 00:25:00,1.9651,1.9652,1.965,1.965,52800000.0
2007-04-09 00:30:00,1.9651,1.9651,1.965,1.9651,79200000.0
2007-04-09 00:35:00,1.965,1.9651,1.965,1.965,52800000.0
2007-04-09 00:40:00,1.9648,1.9649,1.9646,1.9649,79200000.0
2007-04-09 01:10:00,1.9648,1.965,1.9648,1.965,52800000.0
2007-04-09 01:15:00,1.9648,1.9648,1.9648,1.9648,26400000.0
2007-04-09 01:25:00,1.965,1.965,1.9649,1.9649,26400000.0
2007-04-09 01:30:00,1.9648,1.9649,1.9647,1.9647,105600000.0
2007-04-09 01:35:00,1.9648,1.9648,1.9646,1.9647,105600000.0
2007-04-09 01:40:00,1.9646,1.9647,1.9645,1.9645,52800000.0
2007-04-09 01:45:00,1.9644,1.9645,1.9644,1.9644,79200000.0
2007-04-09 01:50:00,1.9645,1.9645,1.9644,1.9644,26400000.0
2007-04-09 01:55:00,1.9645,1.9646,1.9644,1.9644,52800000.0
2007-04-09 02:00:00,1.9644,1.9644,1.96408,1.9642,266180001.0
2007-04-09 02:05:00,1.96425,1.96425,1.96382,1.964,181730000.0
2007-04-09 02:10:00,1.964,1.9641,1.964,1.9641,44800000.0
2007-04-09 02:15:00,1.9641,1.9641,1.96389,1.964,56400000.0
2007-04-09 02:20:00,1.96381,1.9641,1.96381,1.9641,181399998.0
2007-04-09 02:25:00,1.9641,1.9643,1.96405,1.96415,402500000.0
2007-04-09 02:30:00,1.96405,1.9643,1.96395,1.9642,213700000.0
2007-04-09 02:35:00,1.9642,1.9644,1.9642,1.9644,35000000.0
2007-04-09 02:40:00,1.9644,1.9644,1.9641,1.9642,132999999.0
2007-04-09 02:45:00,1.9642,1.9642,1.964,1.964,171700000.0
2007-04-09 02:50:00,1.964,1.9642,1.9639,1.9639,400599998.0
2007-04-09 02:55:00,1.9639,1.964,1.96356,1.96367,257900000.0
2007-04-09 03:00:00,1.96367,1.9641,1.96364,1.9639,155500000.0
2007-04-09 03:05:00,1.964,1.964,1.96376,1.96389,59500000.0
2007-04-09 03:10:00,1.964,1.9641,1.96385,1.9641,153300000.0
2007-04-09 03:15:00,1.9641,1.9647,1.9641,1.9645,424199999.0
2007-04-09 03:20:00,1.9645,1.9645,1.9642,1.9642,201900000.0
2007-04-09 03:25:00,1.9642,1.9642,1.9642,1.9642,427999999.0
2007-04-09 03:30:00,1.9642,1.9643,1.9642,1.9643,174400000.0
2007-04-09 03:35:00,1.9643,1.9644,1.96425,1.9644,72900000.0
2007-04-09 03:40:00,1.9644,1.9644,1.96405,1.96423,109900000.0
2007-04-09 03:45:00,1.9644,1.9644,1.96407,1.9644,82800000.0
2007-04-09 03:50:00,1.9644,1.9644,1.9641,1.96435,235100001.0
2007-04-09 03:55:00,1.96435,1.96442,1.96425,1.96442,162200000.0
2007-04-09 04:00:00,1.9644,1.9644,1.9642,1.9642,89800000.0
2007-04-09 04:05:00,1.96425,1.9644,1.9641,1.96411,252200000.0
2007-04-09 04:10:00,1.9642,1.9644,1.96389,1.96401,186899997.0
2007-04-09 04:15:00,1.9642,1.9642,1.96407,1.9642,106700000.0
2007-04-09 04:20:00,1.96391,1.9643,1.96388,1.9641,263700001.0
2007-04-09 04:25:00,1.9641,1.9642,1.96366,1.96366,241400002.0
2007-04-09 04:30:00,1.964,1.9641,1.96374,1.96374,111800000.0
2007-04-09 04:35:00,1.964,1.9646,1.964,1.9643,384400000.0
2007-04-09 04:40:00,1.9643,1.9643,1.96402,1.96412,124600000.0
2007-04-09 04:45:00,1.96427,1.9645,1.96418,1.9645,217100006.0
2007-04-09 04:50:00,1.9643,1.9647,1.9642,1.9645,217500000.0
2007-04-09 04:55:00,1.96427,1.9644,1.96401,1.9643,401600008.0
2007-04-09 05:00:00,1.96409,1.9643,1.96393,1.9643,242800000.0
2007-04-09 05:05:00,1.9644,1.9644,1.96399,1.9642,140300000.0
2007-04-09 05:10:00,1.9642,1.9644,1.96394,1.96412,162699999.0
2007-04-09 05:15:00,1.96398,1.9641,1.96372,1.96403,352499997.0
2007-04-09 05:20:00,1.96402,1.9641,1.96368,1.96406,229900000.0
2007-04-09 05:25:00,1.96401,1.9645,1.964,1.96433,180900000.0
2007-04-09 05:30:00,1.96428,1.96437,1.96411,1.96427,209399998.0
2007-04-09 05:35:00,1.96428,1.9644,1.96404,1.96404,241200000.0
2007-04-09 05:40:00,1.9644,1.9644,1.96398,1.96407,189900000.0
2007-04-09 05:45:00,1.9643,1.9643,1.96392,1.96392,222300000.0
2007-04-09 05:50:00,1.9642,1.9643,1.96395,1.96395,182400000.0
2007-04-09 05:55:00,1.9644,1.9644,1.9639,1.96422,63700000.0
2007-04-09 06:00:00,1.9644,1.9644,1.96425,1.96433,143600000.0
2007-04-09 06:05:00,1.9644,1.96443,1.9642,1.96435,308299999.0
2007-04-09 06:10:00,1.9641,1.9645,1.9641,1.96435,334299998.0
2007-04-09 06:15:00,1.9641,1.96442,1.96407,1.9644,367199998.0
2007-04-09 06:20:00,1.96434,1.9645,1.96409,1.9645,128699999.0
2007-04-09 06:25:00,1.9642,1.9645,1.96403,1.9645,289999998.0
2007-04-09 06:30:00,1.9645,1.9646,1.96445,1.96455,103300001.0
2007-04-09 06:35:00,1.96455,1.96455,1.96445,1.9645,73899999.0
2007-04-09 06:40:00,1.96445,1.96455,1.96429,1.9645,328699999.0
2007-04-09 06:45:00,1.9645,1.9645,1.96445,1.9645,34400000.0
2007-04-09 06:50:00,1.9645,1.9646,1.96422,1.96433,44900000.0
2007-04-09 06:55:00,1.9646,1.9646,1.96414,1.9646,277300000.0
2007-04-09 07:00:00,1.9646,1.96495,1.9646,1.9648,152070000.0
2007-04-09 07:05:00,1.9648,1.9649,1.96455,1.96455,228999999.0
2007-04-09 07:10:00,1.96445,1.9646,1.96425,1.9646,163200000.0
2007-04-09 07:15:00,1.9646,1.965,1.9645,1.9647,232600000.0
2007-04-09 07:20:00,1.9647,1.9648,1.96437,1.96456,1099300002.0
2007-04-09 07:25:00,1.96463,1.9648,1.96449,1.9646,146600000.0
2007-04-09 07:30:00,1.9646,1.96488,1.96455,1.96464,1091000000.0
2007-04-09 07:35:00,1.965,1.965,1.96455,1.9647,431300000.0
2007-04-09 07:40:00,1.9646,1.9649,1.96455,1.9647,495999994.0
2007-04-09 07:45:00,1.9647,1.9647,1.96419,1.9645,575100000.0
2007-04-09 07:50:00,1.96447,1.9648,1.96424,1.96473,425300000.0
2007-04-09 07:55:00,1.9648,1.9648,1.9646,1.9646,186600000.0
2007-04-09 08:00:00,1.9646,1.9646,1.9644,1.96455,292400000.0
2007-04-09 08:05:00,1.9646,1.9648,1.9644,1.9647,262900000.0
2007-04-09 08:10:00,1.9647,1.9649,1.96448,1.96473,762900000.0
2007-04-09 08:15:00,1.96465,1.9649,1.96441,1.9648,446100000.0
2007-04-09 08:20:00,1.9648,1.9648,1.9643,1.96435,261300000.0
2007-04-09 08:25:00,1.9644,1.9644,1.96385,1.9641,367000000.0
2007-04-09 08:30:00,1.9641,1.9642,1.964,1.9641,102000000.0
2007-04-09 08:35:00,1.9641,1.9643,1.9641,1.9642,297200000.0
2007-04-09 08:40:00,1.9642,1.9642,1.9639,1.9641,415900000.0
2007-04-09 08:45:00,1.9641,1.9645,1.9641,1.9644,271900000.0
2007-04-09 08:50:00,1.96435,1.96435,1.96386,1.9642,461599999.0
2007-04-09 08:55:00,1.9642,1.9643,1.9641,1.9643,215000000.0
2007-04-09 09:00:00,1.9642,1.9645,1.9642,1.9645,110599999.0
2007-04-09 09:05:00,1.9645,1.9645,1.96435,1.9644,188499998.0
2007-04-09 09:10:00,1.9644,1.9644,1.96405,1.9641,508600000.0
2007-04-09 09:15:00,1.9641,1.9644,1.96405,1.96415,179200000.0
2007-04-09 09:20:00,1.9641,1.9644,1.9641,1.96415,328100000.0
2007-04-09 09:25:00,1.96415,1.96435,1.96405,1.96405,211300000.0
2007-04-09 09:30:00,1.96405,1.9641,1.9635,1.9636,295100000.0
2007-04-09 09:35:00,1.96338,1.96365,1.96333,1.9636,292399998.0
2007-04-09 09:40:00,1.9636,1.96365,1.96345,1.96365,271500000.0
2007-04-09 09:45:00,1.96365,1.9643,1.9636,1.9638,323400000.0
2007-04-09 09:50:00,1.9639,1.964,1.96351,1.9638,1388500002.0
2007-04-09 09:55:00,1.9638,1.964,1.9638,1.964,364900000.0
2007-04-09 10:00:00,1.964,1.9641,1.9638,1.964,380699999.0
2007-04-09 10:05:00,1.964,1.964,1.9637,1.9637,229800000.0
2007-04-09 10:10:00,1.9637,1.9639,1.9637,1.9639,130200000.0
2007-04-09 10:15:00,1.96374,1.9641,1.96365,1.964,1079200000.0
2007-04-09 10:20:00,1.9639,1.9646,1.9639,1.96415,388400002.0
2007-04-09 10:25:00,1.9645,1.9647,1.96385,1.96385,495000000.0
2007-04-09 10:30:00,1.964,1.9641,1.9637,1.9639,512900001.0
2007-04-09 10:35:00,1.964,1.9643,1.964,1.96415,419500000.0
2007-04-09 10:40:00,1.9641,1.96435,1.96405,1.96425,335800000.0
2007-04-09 10:45:00,1.9643,1.9643,1.9641,1.9642,98400000.0
2007-04-09 10:50:00,1.9642,1.9643,1.96405,1.9643,117900001.0
2007-04-09 10:55:00,1.9643,1.9644,1.9642,1.9643,311800001.0
2007-04-09 11:00:00,1.9643,1.9645,1.9643,1.9645,190300000.0
2007-04-09 11:05:00,1.9645,1.9645,1.9641,1.9641,326400001.0
2007-04-09 11:10:00,1.96405,1.9642,1.96378,1.9642,773900002.0
2007-04-09 11:15:00,1.9642,1.96426,1.96397,1.96413,258599999.0
2007-04-09 11:20:00,1.9642,1.9642,1.9641,1.9641,130200000.0
2007-04-09 11:25:00,1.9641,1.9641,1.96405,1.9641,32600000.0
2007-04-09 11:30:00,1.964,1.9641,1.96369,1.9641,682199996.0
2007-04-09 11:35:00,1.9641,1.9643,1.96395,1.9643,211700001.0
2007-04-09 11:40:00,1.96425,1.9644,1.96425,1.9644,63300000.0
2007-04-09 11:45:00,1.96434,1.9644,1.96399,1.9642,1840300001.0
2007-04-09 11:50:00,1.9642,1.9644,1.96402,1.96418,1024990902.0
2007-04-09 11:55:00,1.96409,1.9644,1.96409,1.9644,1324600007.0
2007-04-09 12:00:00,1.96412,1.9646,1.96396,1.9643,915699994.0
2007-04-09 12:05:00,1.9643,1.9643,1.96391,1.96405,2749799988.0
2007-04-09 12:10:00,1.9643,1.9645,1.96388,1.96409,399100000.0
2007-04-09 12:15:00,1.9643,1.9647,1.96407,1.9646,643399999.0
2007-04-09 12:20:00,1.9646,1.9646,1.9645,1.9645,256800000.0
2007-04-09 12:25:00,1.9645,1.9645,1.96429,1.9645,787299993.0
2007-04-09 12:30:00,1.9645,1.9646,1.96427,1.9643,583599999.0
2007-04-09 12:35:00,1.9646,1.9646,1.9642,1.9642,1038299997.0
2007-04-09 12:40:00,1.9644,1.9644,1.964,1.9641,630149998.0
2007-04-09 12:45:00,1.9642,1.9644,1.9641,1.9644,854800005.0
2007-04-09 12:50:00,1.9645,1.9646,1.9644,1.9644,234300000.0
2007-04-09 12:55:00,1.9644,1.96441,1.9641,1.9644,379799997.0
2007-04-09 13:00:00,1.9644,1.9645,1.9643,1.9644,188799999.0
2007-04-09 13:05:00,1.9645,1.9646,1.96435,1.9644,201700000.0
2007-04-09 13:10:00,1.9644,1.9644,1.96425,1.9643,178700000.0
2007-04-09 13:15:00,1.9643,1.9644,1.9639,1.9639,443300000.0
2007-04-09 13:20:00,1.9639,1.9639,1.96295,1.9633,883999998.0
2007-04-09 13:25:00,1.9633,1.9634,1.9623,1.9624,836500002.0
2007-04-09 13:30:00,1.9624,1.96275,1.9623,1.9625,625000003.0
2007-04-09 13:35:00,1.9625,1.9628,1.96245,1.9628,391499999.0
2007-04-09 13:40:00,1.9628,1.96295,1.96275,1.96285,280300000.0
2007-04-09 13:45:00,1.96285,1.9632,1.96285,1.963,381400000.0
2007-04-09 13:50:00,1.963,1.9631,1.96285,1.963,290600000.0
2007-04-09 13:55:00,1.96305,1.9638,1.96295,1.96355,280300000.0
2007-04-09 14:00:00,1.9635,1.9635,1.96255,1.9626,395100000.0
2007-04-09 14:05:00,1.9626,1.96285,1.9623,1.96285,684399999.0
2007-04-09 14:10:00,1.9629,1.963,1.96265,1.96275,464200002.0
2007-04-09 14:15:00,1.96275,1.9628,1.96245,1.9625,805900000.0
2007-04-09 14:20:00,1.9625,1.9625,1.962,1.9621,368100000.0
2007-04-09 14:25:00,1.9621,1.9625,1.96205,1.9623,615500000.0
2007-04-09 14:30:00,1.9623,1.9623,1.96205,1.9622,559900000.0
2007-04-09 14:35:00,1.9622,1.9625,1.9622,1.9623,933200000.0
2007-04-09 14:40:00,1.9623,1.9623,1.96195,1.962,409500000.0
2007-04-09 14:45:00,1.962,1.962,1.96135,1.9615,2597799997.0
2007-04-09 14:50:00,1.9615,1.9617,1.96145,1.9617,892400000.0
2007-04-09 14:55:00,1.9618,1.9618,1.96125,1.9613,1312999997.0
2007-04-09 15:00:00,1.9613,1.96175,1.9612,1.9617,1031375000.0
2007-04-09 15:05:00,1.9617,1.9619,1.96155,1.9616,886475001.0
2007-04-09 15:10:00,1.9616,1.9618,1.9608,1.9609,1660300002.0
2007-04-09 15:15:00,1.9609,1.9616,1.9608,1.9613,1667300001.0
2007-04-09 15:20:00,1.96125,1.9614,1.96075,1.9611,1967999995.0
2007-04-09 15:25:00,1.9611,1.9616,1.961,1.96115,1362799997.0
2007-04-09 15:30:00,1.9612,1.9612,1.9608,1.96085,512599998.0
2007-04-09 15:35:00,1.96085,1.9615,1.96085,1.9611,1471104429.0
2007-04-09 15:40:00,1.9611,1.9613,1.961,1.9613,588000000.0
2007-04-09 15:45:00,1.9613,1.9616,1.96125,1.96135,1201300003.0
2007-04-09 15:50:00,1.96135,1.9615,1.96075,1.9608,1308899998.0
2007-04-09 15:55:00,1.9608,1.9612,1.9605,1.9607,2468900000.0
2007-04-09 16:00:00,1.96065,1.9616,1.96065,1.9614,1734368160.0
2007-04-09 16:05:00,1.9614,1.962,1.9613,1.96145,1644300003.0
2007-04-09 16:10:00,1.96145,1.9619,1.96135,1.9618,751425002.0
2007-04-09 16:15:00,1.9618,1.9619,1.9615,1.9617,1050100000.0
2007-04-09 16:20:00,1.9617,1.9619,1.96155,1.9617,953600000.0
2007-04-09 16:25:00,1.9617,1.9618,1.9613,1.9613,1108500001.0
2007-04-09 16:30:00,1.9613,1.9613,1.96075,1.9609,977899999.0
2007-04-09 16:35:00,1.9608,1.961,1.96075,1.9609,837700000.0
2007-04-09 16:40:00,1.96085,1.9609,1.96075,1.9608,672200000.0
2007-04-09 16:45:00,1.9608,1.961,1.9605,1.961,1812199998.0
2007-04-09 16:50:00,1.9609,1.9611,1.96065,1.9608,1217799999.0
2007-04-09 16:55:00,1.9607,1.9619,1.9607,1.96185,1329199999.0
2007-04-09 17:00:00,1.96185,1.9625,1.9617,1.9619,1660199999.0
2007-04-09 17:05:00,1.9619,1.9621,1.96175,1.962,1103200000.0
2007-04-09 17:10:00,1.96195,1.9623,1.9617,1.9618,785900000.0
2007-04-09 17:15:00,1.9618,1.96185,1.96165,1.9617,454000000.0
2007-04-09 17:20:00,1.9617,1.9617,1.9615,1.9617,873499997.0
2007-04-09 17:25:00,1.9616,1.9619,1.96155,1.9617,711700003.0
2007-04-09 17:30:00,1.9617,1.9617,1.96155,1.9616,529600000.0
2007-04-09 17:35:00,1.9616,1.96165,1.96145,1.9615,511700000.0
2007-04-09 17:40:00,1.9615,1.9616,1.96145,1.9615,206600000.0
2007-04-09 17:45:00,1.9615,1.9615,1.9606,1.9606,971400000.0
2007-04-09 17:50:00,1.9607,1.9608,1.9605,1.9607,481400000.0
2007-04-09 17:55:00,1.9607,1.9607,1.96055,1.9606,304000000.0
2007-04-09 18:00:00,1.9607,1.9611,1.9606,1.961,713300000.0
2007-04-09 18:05:00,1.961,1.9611,1.9608,1.961,661200000.0
2007-04-09 18:10:00,1.9609,1.961,1.9607,1.9609,841100000.0
2007-04-09 18:15:00,1.9609,1.9609,1.9605,1.9606,636100000.0
2007-04-09 18:20:00,1.9606,1.9607,1.96045,1.9606,398000000.0
2007-04-09 18:25:00,1.9606,1.9606,1.9604,1.9604,943899999.0
2007-04-09 18:30:00,1.9604,1.9606,1.96035,1.9604,1271599998.0
2007-04-09 18:35:00,1.9604,1.9605,1.9602,1.9603,692100000.0
2007-04-09 18:40:00,1.9602,1.9603,1.9599,1.96,2159100000.0
2007-04-09 18:45:00,1.96,1.9601,1.95935,1.95945,1814400004.0
2007-04-09 18:50:00,1.9595,1.9595,1.95915,1.9592,818700004.0
2007-04-09 18:55:00,1.9593,1.95965,1.9592,1.95955,1111300001.0
2007-04-09 19:00:00,1.95955,1.9599,1.95925,1.9593,1106299999.0
2007-04-09 19:05:00,1.9593,1.9599,1.95925,1.9596,1254599999.0
2007-04-09 19:10:00,1.9596,1.9598,1.9595,1.9597,1036799996.0
2007-04-09 19:15:00,1.9597,1.9597,1.95925,1.9594,788499996.0
2007-04-09 19:20:00,1.9594,1.9597,1.95925,1.9597,971100000.0
2007-04-09 19:25:00,1.9597,1.9597,1.9596,1.9597,684100001.0
2007-04-09 19:30:00,1.9597,1.9597,1.95955,1.9597,354600000.0
2007-04-09 19:35:00,1.9597,1.96,1.9596,1.9597,633400000.0
2007-04-09 19:40:00,1.9597,1.9602,1.9597,1.96005,794899999.0
2007-04-09 19:45:00,1.9602,1.9603,1.96015,1.9603,434999999.0
2007-04-09 19:50:00,1.9603,1.9607,1.9602,1.9607,1061200000.0
2007-04-09 19:55:00,1.9606,1.9607,1.96045,1.9605,858400002.0
2007-04-09 20:00:00,1.9605,1.9607,1.9605,1.9606,918900000.0
2007-04-09 20:05:00,1.9606,1.9607,1.9606,1.9607,682399999.0
2007-04-09 20:10:00,1.9607,1.9607,1.96045,1.9606,561099996.0
2007-04-09 20:15:00,1.9606,1.9607,1.96045,1.9606,602300002.0
2007-04-09 20:20:00,1.9606,1.961,1.96055,1.9609,1053100000.0
2007-04-09 20:25:00,1.9609,1.961,1.9608,1.9608,373300000.0
2007-04-09 20:30:00,1.9608,1.9609,1.96075,1.9609,251200000.0
2007-04-09 20:35:00,1.9609,1.9609,1.9607,1.9607,260600000.0
2007-04-09 20:40:00,1.9607,1.9607,1.96045,1.9606,123400000.0
2007-04-09 20:45:00,1.9606,1.9607,1.9605,1.9605,79900000.0
2007-04-09 20:50:00,1.9605,1.9608,1.96035,1.9606,673900000.0
2007-04-09 20:55:00,1.9606,1.961,1.9606,1.9609,893900000.0
2007-04-09 21:00:00,1.9609,1.961,1.96075,1.961,308500000.0
2007-04-09 21:05:00,1.961,1.961,1.9608,1.961,371600000.0
2007-04-09 21:10:00,1.961,1.9614,1.96095,1.9611,515300000.0
2007-04-09 21:15:00,1.9612,1.9614,1.9611,1.96125,395800000.0
2007-04-09 21:20:00,1.96125,1.9618,1.96125,1.9616,1370200000.0
2007-04-09 21:25:00,1.9615,1.9616,1.96135,1.9614,2196799996.0
2007-04-09 21:30:00,1.9614,1.9615,1.96135,1.9614,1130800003.0
2007-04-09 21:35:00,1.9614,1.9617,1.9614,1.9615,1505400000.0
2007-04-09 21:40:00,1.9615,1.9616,1.9615,1.9616,557000000.0
2007-04-09 21:45:00,1.9616,1.9618,1.9616,1.9618,547500002.0
2007-04-09 21:50:00,1.9618,1.9619,1.9615,1.9617,705400004.0
2007-04-09 21:55:00,1.9617,1.9617,1.96126,1.9616,245580000.0
2007-04-09 22:00:00,1.9617,1.9623,1.9616,1.9622,731100000.0
2007-04-09 22:05:00,1.9622,1.9623,1.96196,1.9621,266100000.0
2007-04-09 22:10:00,1.9621,1.9621,1.9619,1.9621,255300000.0
2007-04-09 22:15:00,1.9621,1.9622,1.9618,1.9619,46700000.0
2007-04-09 22:20:00,1.9619,1.9619,1.9615,1.96167,199100000.0
2007-04-09 22:25:00,1.9619,1.962,1.96154,1.96158,485000000.0
2007-04-09 22:30:00,1.9619,1.9619,1.96143,1.9618,191400000.0
2007-04-09 22:35:00,1.96157,1.9622,1.96138,1.9622,279400000.0
2007-04-09 22:40:00,1.96178,1.9622,1.96177,1.9622,175900000.0
2007-04-09 22:45:00,1.96206,1.9623,1.9617,1.9622,166200000.0
2007-04-09 22:50:00,1.9622,1.9623,1.96215,1.9622,302400000.0
2007-04-09 22:55:00,1.96215,1.9626,1.96192,1.9623,327199998.0
2007-04-09 23:00:00,1.9624,1.9625,1.9624,1.9625,49300000.0
2007-04-09 23:05:00,1.9625,1.9626,1.96215,1.9625,103600000.0
2007-04-09 23:10:00,1.9626,1.9626,1.96213,1.9625,238500000.0
2007-04-09 23:15:00,1.9625,1.9625,1.9619,1.96215,264499999.0
2007-04-09 23:20:00,1.9621,1.9622,1.9621,1.9622,17600000.0
2007-04-09 23:25:00,1.9622,1.9622,1.96173,1.96207,1080500004.0
2007-04-09 23:30:00,1.96186,1.9622,1.96176,1.9621,197600000.0
2007-04-09 23:35:00,1.96201,1.96235,1.96181,1.962,353600000.0
2007-04-09 23:40:00,1.962,1.9622,1.96179,1.9622,346600000.0
2007-04-09 23:45:00,1.96212,1.9622,1.96195,1.9622,445200000.0
2007-04-09 23:50:00,1.96201,1.9622,1.96181,1.962,737500000.0
2007-04-09 23:55:00,1.96194,1.9624,1.96187,1.9624,756299999.0
2007-04-10 00:00:00,1.96228,1.9623,1.962,1.9621,175700000.0
2007-04-10 00:05:00,1.9622,1.9622,1.962,1.962,66700000.0
2007-04-10 00:10:00,1.96186,1.96205,1.96168,1.962,1463599988.0
2007-04-10 00:15:00,1.962,1.962,1.96161,1.96171,790600001.0
2007-04-10 00:20:00,1.9622,1.9622,1.96126,1.96147,341300002.0
2007-04-10 00:25:00,1.96195,1.962,1.96151,1.96182,329200000.0
2007-04-10 00:30:00,1.96175,1.96194,1.9616,1.9619,88400000.0
2007-04-10 00:35:00,1.9619,1.9619,1.9616,1.9619,101200000.0
2007-04-10 00:40:00,1.9619,1.9619,1.96162,1.96183,97300000.0
2007-04-10 00:45:00,1.9619,1.9619,1.9616,1.9619,103800000.0
2007-04-10 00:50:00,1.9617,1.9618,1.96142,1.96161,550199999.0
2007-04-10 00:55:00,1.96163,1.9618,1.96133,1.9617,173600001.0
2007-04-10 01:00:00,1.9617,1.962,1.9617,1.962,131200000.0
2007-04-10 01:05:00,1.9618,1.9618,1.9614,1.9614,126300000.0
2007-04-10 01:10:00,1.9614,1.9615,1.96097,1.96145,178500000.0
2007-04-10 01:15:00,1.9615,1.9615,1.9615,1.9615,4800000.0
2007-04-10 01:20:00,1.9615,1.9618,1.9615,1.9616,56000000.0
2007-04-10 01:25:00,1.9615,1.9616,1.96135,1.96145,129200001.0
2007-04-10 01:30:00,1.9614,1.9615,1.96102,1.9614,221200000.0
2007-04-10 01:35:00,1.961,1.9614,1.96095,1.9614,90300000.0
2007-04-10 01:40:00,1.9614,1.9614,1.96101,1.9614,86300000.0
2007-04-10 01:45:00,1.96108,1.9615,1.96091,1.96123,468300000.0
2007-04-10 01:50:00,1.9614,1.9614,1.96102,1.9614,339800000.0
2007-04-10 01:55:00,1.9614,1.9618,1.96125,1.9618,106500000.0
2007-04-10 02:00:00,1.9618,1.9618,1.9614,1.9617,208000001.0
2007-04-10 02:05:00,1.9617,1.9622,1.9616,1.9622,416999999.0
2007-04-10 02:10:00,1.9622,1.9622,1.9618,1.96195,526500001.0
2007-04-10 02:15:00,1.962,1.9624,1.96195,1.9621,438999999.0
2007-04-10 02:20:00,1.9621,1.9623,1.962,1.962,251400000.0
2007-04-10 02:25:00,1.962,1.9623,1.9619,1.9622,486800000.0
2007-04-10 02:30:00,1.9622,1.9626,1.96193,1.9625,364000000.0
2007-04-10 02:35:00,1.9626,1.9633,1.9626,1.9631,467899999.0
2007-04-10 02:40:00,1.9631,1.9631,1.9627,1.96285,521600001.0
2007-04-10 02:45:00,1.96272,1.9637,1.96269,1.9636,422000000.0
2007-04-10 02:50:00,1.9636,1.9639,1.96345,1.9639,568899999.0
2007-04-10 02:55:00,1.9639,1.9649,1.96347,1.9648,845900000.0
2007-04-10 03:00:00,1.9648,1.9652,1.9644,1.9647,1034400003.0
2007-04-10 03:05:00,1.9645,1.9645,1.9641,1.9643,822099997.0
2007-04-10 03:10:00,1.9643,1.96485,1.9642,1.9647,317400000.0
2007-04-10 03:15:00,1.9647,1.9647,1.9642,1.9642,207600000.0
2007-04-10 03:20:00,1.9642,1.9644,1.96415,1.9643,228000000.0
2007-04-10 03:25:00,1.9643,1.9644,1.9641,1.9641,341300000.0
2007-04-10 03:30:00,1.9641,1.9647,1.9641,1.9645,742100001.0
2007-04-10 03:35:00,1.9646,1.9653,1.96445,1.9652,845600001.0
2007-04-10 03:40:00,1.9652,1.9663,1.9652,1.9662,1110499999.0
2007-04-10 03:45:00,1.9662,1.967,1.9661,1.96685,1764399990.0
2007-04-10 03:50:00,1.9668,1.9677,1.9666,1.9673,1476200002.0
2007-04-10 03:55:00,1.96725,1.96725,1.9666,1.9668,808599998.0
2007-04-10 04:00:00,1.9668,1.9675,1.96635,1.9675,1616200001.0
2007-04-10 04:05:00,1.9676,1.9684,1.9673,1.9676,663700000.0
2007-04-10 04:10:00,1.9676,1.9679,1.9673,1.9675,509600000.0
2007-04-10 04:15:00,1.9674,1.9676,1.9671,1.9671,468899999.0
2007-04-10 04:20:00,1.9672,1.96805,1.96695,1.96805,332600000.0
2007-04-10 04:25:00,1.968,1.969,1.968,1.96825,950300000.0
2007-04-10 04:30:00,1.9684,1.9699,1.9684,1.96975,1208100004.0
2007-04-10 04:35:00,1.96975,1.9698,1.9685,1.9692,1394400005.0
2007-04-10 04:40:00,1.9692,1.9698,1.9692,1.9697,1150000004.0
2007-04-10 04:45:00,1.9696,1.9697,1.9692,1.9695,538800002.0
2007-04-10 04:50:00,1.9695,1.9695,1.9691,1.9693,605400005.0
2007-04-10 04:55:00,1.9693,1.9693,1.96865,1.96895,618399995.0
2007-04-10 05:00:00,1.96895,1.96895,1.96865,1.9687,461800002.0
2007-04-10 05:05:00,1.9687,1.9687,1.9686,1.9686,117800000.0
2007-04-10 05:10:00,1.9686,1.9686,1.9682,1.9684,355500000.0
2007-04-10 05:15:00,1.9684,1.96845,1.96815,1.9684,211700000.0
2007-04-10 05:20:00,1.9683,1.9684,1.968,1.96815,547500001.0
2007-04-10 05:25:00,1.9682,1.9685,1.96815,1.9682,696600000.0
2007-04-10 05:30:00,1.96825,1.9686,1.96825,1.9685,610500000.0
2007-04-10 05:35:00,1.9685,1.9685,1.9677,1.9677,407200000.0
2007-04-10 05:40:00,1.9677,1.9678,1.96725,1.9674,403300000.0
2007-04-10 05:45:00,1.9674,1.9675,1.9666,1.9668,800800005.0
2007-04-10 05:50:00,1.967,1.9674,1.9669,1.9673,254700000.0
2007-04-10 05:55:00,1.9672,1.9675,1.96705,1.9673,722099995.0
2007-04-10 06:00:00,1.9673,1.96735,1.96705,1.9672,691999994.0
2007-04-10 06:05:00,1.9672,1.9673,1.96705,1.9673,531500000.0
2007-04-10 06:10:00,1.9673,1.96735,1.9671,1.9672,626900000.0
2007-04-10 06:15:00,1.96715,1.9678,1.96679,1.9676,586199999.0
2007-04-10 06:20:00,1.9676,1.9678,1.96732,1.96754,499299999.0
2007-04-10 06:25:00,1.9676,1.96775,1.96735,1.9677,458400002.0
2007-04-10 06:30:00,1.96795,1.96795,1.9676,1.9677,240500000.0
2007-04-10 06:35:00,1.9676,1.9677,1.9675,1.9677,255899999.0
2007-04-10 06:40:00,1.9675,1.9678,1.96739,1.96775,386299999.0
2007-04-10 06:45:00,1.9677,1.9682,1.9677,1.9682,362799998.0
2007-04-10 06:50:00,1.9682,1.9684,1.9682,1.9684,235200002.0
2007-04-10 06:55:00,1.9683,1.9684,1.96825,1.9683,285800003.0
2007-04-10 07:00:00,1.9683,1.9684,1.9681,1.9684,420799999.0
2007-04-10 07:05:00,1.9684,1.9692,1.9684,1.9687,1312150001.0
2007-04-10 07:10:00,1.9686,1.969,1.9683,1.9688,666999999.0
2007-04-10 07:15:00,1.96885,1.9689,1.9687,1.9688,958899999.0
2007-04-10 07:20:00,1.9688,1.9688,1.9686,1.9688,225200000.0
2007-04-10 07:25:00,1.9688,1.969,1.96865,1.9689,1165800002.0
2007-04-10 07:30:00,1.969,1.9693,1.9689,1.96915,374200000.0
2007-04-10 07:35:00,1.9692,1.9692,1.9688,1.96895,846500000.0
2007-04-10 07:40:00,1.969,1.9691,1.96875,1.9688,476800000.0
2007-04-10 07:45:00,1.9688,1.9695,1.96815,1.9695,711000002.0
2007-04-10 07:50:00,1.9695,1.971,1.9694,1.97005,1489599997.0
2007-04-10 07:55:00,1.9701,1.9702,1.9688,1.9688,986500000.0
2007-04-10 08:00:00,1.9688,1.9693,1.96875,1.9691,635300000.0
2007-04-10 08:05:00,1.9691,1.9692,1.96855,1.9686,635300001.0
2007-04-10 08:10:00,1.9685,1.969,1.9685,1.96875,566600000.0
2007-04-10 08:15:00,1.9688,1.9694,1.9688,1.9692,1399699998.0
2007-04-10 08:20:00,1.9692,1.9698,1.9691,1.96915,1371300006.0
2007-04-10 08:25:00,1.9693,1.9696,1.9692,1.9695,1071899996.0
2007-04-10 08:30:00,1.9695,1.9697,1.9691,1.9693,1594100005.0
2007-04-10 08:35:00,1.9693,1.9694,1.96825,1.96855,2085800002.0
2007-04-10 08:40:00,1.9686,1.9687,1.9684,1.9687,1318000002.0
2007-04-10 08:45:00,1.9687,1.9693,1.9686,1.969,774599998.0
2007-04-10 08:50:00,1.969,1.9696,1.9685,1.9695,1303400001.0
2007-04-10 08:55:00,1.9695,1.9696,1.9692,1.9695,1022200007.0
2007-04-10 09:00:00,1.9696,1.9706,1.9695,1.9704,2257299999.0
2007-04-10 09:05:00,1.9704,1.9707,1.97015,1.97015,1577000007.0
2007-04-10 09:10:00,1.9702,1.9705,1.97015,1.9703,1501000001.0
2007-04-10 09:15:00,1.9703,1.9704,1.96965,1.97,1969500010.0
2007-04-10 09:20:00,1.97,1.9701,1.9698,1.9698,603500001.0
2007-04-10 09:25:00,1.96985,1.9699,1.9693,1.96935,850500001.0
2007-04-10 09:30:00,1.96935,1.9694,1.9692,1.9692,465100000.0
2007-04-10 09:35:00,1.9692,1.9695,1.969,1.9694,1140699996.0
2007-04-10 09:40:00,1.9694,1.9695,1.96915,1.96915,663050001.0
2007-04-10 09:45:00,1.96915,1.9692,1.96855,1.9687,2419100008.0
2007-04-10 09:50:00,1.9687,1.9689,1.9674,1.96775,1927699999.0
2007-04-10 09:55:00,1.9678,1.96805,1.96725,1.9677,2068050006.0
2007-04-10 10:00:00,1.9677,1.9684,1.9674,1.96815,3118800009.0
2007-04-10 10:05:00,1.96815,1.969,1.96795,1.969,1988299998.0
2007-04-10 10:10:00,1.969,1.9704,1.9689,1.969,2620299995.0
2007-04-10 10:15:00,1.9689,1.9698,1.9686,1.969,2492199996.0
2007-04-10 10:20:00,1.969,1.9693,1.96855,1.96915,2727699983.0
2007-04-10 10:25:00,1.96915,1.9693,1.96875,1.96875,1423299996.0
2007-04-10 10:30:00,1.9688,1.9697,1.9688,1.9696,1755370004.0
2007-04-10 10:35:00,1.9696,1.9711,1.9696,1.9705,4440470002.0
2007-04-10 10:40:00,1.9705,1.9714,1.97015,1.97015,2917349990.0
2007-04-10 10:45:00,1.97015,1.9705,1.9695,1.9696,1884800005.0
2007-04-10 10:50:00,1.9696,1.9703,1.96955,1.9702,1780000000.0
2007-04-10 10:55:00,1.9702,1.9707,1.96965,1.9704,2377100008.0
2007-04-10 11:00:00,1.97035,1.9704,1.97005,1.97015,2269600008.0
2007-04-10 11:05:00,1.9702,1.9705,1.9698,1.9699,2306500013.0
2007-04-10 11:10:00,1.9699,1.9706,1.96975,1.9704,1336599993.0
2007-04-10 11:15:00,1.97035,1.9712,1.9702,1.9712,1883100011.0
2007-04-10 11:20:00,1.9712,1.9719,1.971,1.97115,3271699991.0
2007-04-10 11:25:00,1.9712,1.9715,1.971,1.9711,2046100007.0
2007-04-10 11:30:00,1.9711,1.9718,1.9711,1.9715,1334400001.0
2007-04-10 11:35:00,1.9715,1.9716,1.97135,1.9715,593499996.0
2007-04-10 11:40:00,1.9715,1.9716,1.97125,1.97125,1189399994.0
2007-04-10 11:45:00,1.97125,1.9716,1.97125,1.97135,906600001.0
2007-04-10 11:50:00,1.97135,1.9714,1.97105,1.9713,1193800001.0
2007-04-10 11:55:00,1.97125,1.9718,1.9712,1.9714,1378400000.0
2007-04-10 12:00:00,1.9714,1.9715,1.97095,1.9711,1667399997.0
2007-04-10 12:05:00,1.971,1.9711,1.97075,1.971,3576199956.0
2007-04-10 12:10:00,1.971,1.9713,1.97095,1.9711,1562699995.0
2007-04-10 12:15:00,1.9711,1.9711,1.9709,1.97095,1775100009.0
2007-04-10 12:20:00,1.97095,1.9712,1.97075,1.971,2150500003.0
2007-04-10 12:25:00,1.971,1.9716,1.9709,1.9716,2280049999.0
2007-04-10 12:30:00,1.9716,1.9717,1.9715,1.9715,1224199995.0
2007-04-10 12:35:00,1.9716,1.9717,1.9712,1.97145,750708354.0
2007-04-10 12:40:00,1.97155,1.9717,1.97155,1.9717,1062299991.0
2007-04-10 12:45:00,1.9717,1.9718,1.97155,1.9716,360199998.0
2007-04-10 12:50:00,1.97155,1.9721,1.97145,1.9721,717800000.0
2007-04-10 12:55:00,1.97195,1.9728,1.97185,1.9719,2653200006.0
2007-04-10 13:00:00,1.972,1.9728,1.97185,1.9726,3041449989.0
2007-04-10 13:05:00,1.97255,1.973,1.9724,1.9729,2458999998.0
2007-04-10 13:10:00,1.97285,1.9731,1.97275,1.9729,1565499998.0
2007-04-10 13:15:00,1.97285,1.9731,1.97275,1.973,1452899987.0
2007-04-10 13:20:00,1.97295,1.9734,1.97295,1.9731,1789600004.0
2007-04-10 13:25:00,1.9731,1.9739,1.9731,1.9738,4212600011.0
2007-04-10 13:30:00,1.9738,1.9741,1.9733,1.97345,2989000005.0
2007-04-10 13:35:00,1.9735,1.974,1.97345,1.9737,2376700000.0
2007-04-10 13:40:00,1.9737,1.9739,1.97335,1.97365,2151701189.0
2007-04-10 13:45:00,1.9736,1.9742,1.97355,1.9739,2536800006.0
2007-04-10 13:50:00,1.9739,1.9741,1.97285,1.97305,2784937510.0
2007-04-10 13:55:00,1.9731,1.9737,1.97305,1.97355,1417700002.0
2007-04-10 14:00:00,1.97355,1.9743,1.9735,1.9742,2117800001.0
2007-04-10 14:05:00,1.9742,1.9742,1.9737,1.9738,961900000.0
2007-04-10 14:10:00,1.9737,1.9744,1.9736,1.9736,2974400007.0
2007-04-10 14:15:00,1.9736,1.975,1.9735,1.9749,3723799996.0
2007-04-10 14:20:00,1.9749,1.9751,1.97425,1.9743,3187199998.0
2007-04-10 14:25:00,1.9743,1.9743,1.97405,1.9741,2163199997.0
2007-04-10 14:30:00,1.9741,1.9743,1.97395,1.974,2013300005.0
2007-04-10 14:35:00,1.974,1.9741,1.97365,1.9738,2052500002.0
2007-04-10 14:40:00,1.97375,1.97435,1.97375,1.97435,2180199998.0
2007-04-10 14:45:00,1.97435,1.9749,1.9741,1.9741,4712200006.0
2007-04-10 14:50:00,1.97405,1.9744,1.9738,1.9739,2582500000.0
2007-04-10 14:55:00,1.9739,1.9739,1.97345,1.9735,1292699998.0
2007-04-10 15:00:00,1.9735,1.9739,1.9735,1.9739,1585800001.0
2007-04-10 15:05:00,1.9739,1.974,1.97365,1.9738,2831400002.0
2007-04-10 15:10:00,1.9738,1.9748,1.97365,1.9745,5028400010.0
2007-04-10 15:15:00,1.9745,1.9746,1.974,1.9744,2971449995.0
2007-04-10 15:20:00,1.9745,1.9745,1.97365,1.9737,2495399999.0
2007-04-10 15:25:00,1.9737,1.9741,1.97355,1.97395,2425399994.0
2007-04-10 15:30:00,1.97395,1.974,1.9737,1.9737,2225399992.0
2007-04-10 15:35:00,1.9737,1.9741,1.97355,1.9737,1779099997.0
2007-04-10 15:40:00,1.9737,1.9738,1.97315,1.9734,2325500002.0
2007-04-10 15:45:00,1.9733,1.9733,1.97295,1.97305,2902350000.0
2007-04-10 15:50:00,1.97305,1.9731,1.97245,1.9727,5397300002.0
2007-04-10 15:55:00,1.9727,1.9735,1.9726,1.97335,2738000002.0
2007-04-10 16:00:00,1.9734,1.9737,1.9725,1.9726,6239568064.0
2007-04-10 16:05:00,1.9726,1.9727,1.97145,1.9717,6065000003.0
2007-04-10 16:10:00,1.97175,1.9727,1.9717,1.9727,4700299995.0
2007-04-10 16:15:00,1.97265,1.9729,1.97235,1.9726,3993799987.0
2007-04-10 16:20:00,1.9727,1.97295,1.9726,1.9729,3046899993.0
2007-04-10 16:25:00,1.9729,1.9732,1.97275,1.9732,2130900005.0
2007-04-10 16:30:00,1.9732,1.9738,1.97305,1.9737,2988000006.0
2007-04-10 16:35:00,1.9737,1.9739,1.97345,1.97365,5721600010.0
2007-04-10 16:40:00,1.97375,1.9738,1.97301,1.9733,1030799998.0
2007-04-10 16:45:00,1.97325,1.9734,1.9729,1.97325,2979100005.0
2007-04-10 16:50:00,1.97325,1.974,1.97315,1.97355,3293699994.0
2007-04-10 16:55:00,1.97355,1.9738,1.9724,1.97245,3675600001.0
2007-04-10 17:00:00,1.97245,1.973,1.9724,1.9726,4720599993.0
2007-04-10 17:05:00,1.9726,1.9735,1.9724,1.97335,4962999995.0
2007-04-10 17:10:00,1.9734,1.9738,1.9723,1.97265,3186800010.0
2007-04-10 17:15:00,1.97265,1.9731,1.9725,1.9728,3434500002.0
2007-04-10 17:20:00,1.9728,1.9729,1.97225,1.97245,1922799995.0
2007-04-10 17:25:00,1.9725,1.9728,1.97245,1.9727,864900001.0
2007-04-10 17:30:00,1.9728,1.973,1.97235,1.9726,1843500001.0
2007-04-10 17:35:00,1.9726,1.9727,1.97225,1.97225,1442999998.0
2007-04-10 17:40:00,1.9723,1.9727,1.9718,1.972,2551100001.0
2007-04-10 17:45:00,1.97195,1.972,1.9714,1.9716,2330300007.0
2007-04-10 17:50:00,1.97155,1.9717,1.9715,1.9716,1351899999.0
2007-04-10 17:55:00,1.9716,1.9717,1.9708,1.9716,3629200002.0
2007-04-10 18:00:00,1.9716,1.9731,1.9716,1.973,2778149989.0
2007-04-10 18:05:00,1.973,1.9732,1.97245,1.973,5179599992.0
2007-04-10 18:10:00,1.97295,1.9731,1.97275,1.9729,2713749995.0
2007-04-10 18:15:00,1.9729,1.97315,1.97265,1.9728,2668999994.0
2007-04-10 18:20:00,1.9728,1.9729,1.9724,1.97255,2020199997.0
2007-04-10 18:25:00,1.9726,1.9728,1.97255,1.9727,620700002.0
2007-04-10 18:30:00,1.9727,1.9728,1.97255,1.9727,2368899997.0
2007-04-10 18:35:00,1.9727,1.9727,1.972,1.9723,1446400002.0
2007-04-10 18:40:00,1.9723,1.9723,1.972,1.972,641799999.0
2007-04-10 18:45:00,1.972,1.9725,1.97185,1.9725,2763599995.0
2007-04-10 18:50:00,1.9725,1.9729,1.9724,1.9727,2150000010.0
2007-04-10 18:55:00,1.9727,1.9728,1.9723,1.9723,1696900004.0
2007-04-10 19:00:00,1.9723,1.97235,1.9721,1.9722,806899999.0
2007-04-10 19:05:00,1.9722,1.9722,1.97205,1.97215,955399999.0
2007-04-10 19:10:00,1.9722,1.9724,1.97205,1.9721,1771600003.0
2007-04-10 19:15:00,1.9721,1.9722,1.9718,1.9719,1209200002.0
2007-04-10 19:20:00,1.9718,1.9719,1.9716,1.9717,2125399990.0
2007-04-10 19:25:00,1.9717,1.9717,1.97155,1.9716,1115600001.0
2007-04-10 19:30:00,1.9716,1.9716,1.97115,1.9715,1409100000.0
2007-04-10 19:35:00,1.9715,1.9715,1.9713,1.9713,944800000.0
2007-04-10 19:40:00,1.9713,1.9714,1.97095,1.9713,1413800002.0
2007-04-10 19:45:00,1.9714,1.9715,1.9712,1.9712,1678599999.0
2007-04-10 19:50:00,1.9713,1.9714,1.97112,1.9714,522999999.0
2007-04-10 19:55:00,1.9713,1.9714,1.97125,1.9713,645799999.0
2007-04-10 20:00:00,1.9713,1.9714,1.97097,1.97109,383300001.0
2007-04-10 20:05:00,1.9714,1.9718,1.9714,1.97155,1111699998.0
2007-04-10 20:10:00,1.9716,1.9717,1.97125,1.97125,1298700006.0
2007-04-10 20:15:00,1.97125,1.9714,1.97115,1.97115,475000000.0
2007-04-10 20:20:00,1.9712,1.97165,1.9711,1.97135,737300000.0
2007-04-10 20:25:00,1.9713,1.9714,1.97095,1.9711,1240299998.0
2007-04-10 20:30:00,1.9711,1.9713,1.97085,1.9712,914100000.0
2007-04-10 20:35:00,1.9712,1.9717,1.9711,1.9716,1518500001.0
2007-04-10 20:40:00,1.9716,1.9718,1.9715,1.9717,1198800004.0
2007-04-10 20:45:00,1.9717,1.9717,1.9715,1.9716,643100000.0
2007-04-10 20:50:00,1.9716,1.9716,1.9715,1.9716,467000000.0
2007-04-10 20:55:00,1.9716,1.9717,1.97145,1.97155,1370999996.0
2007-04-10 21:00:00,1.9716,1.9717,1.9715,1.9716,1585500001.0
2007-04-10 21:05:00,1.9716,1.97175,1.9713,1.9713,687800000.0
2007-04-10 21:10:00,1.9713,1.9713,1.97105,1.9711,758900001.0
2007-04-10 21:15:00,1.9711,1.9713,1.97105,1.9712,981999998.0
2007-04-10 21:20:00,1.9712,1.9713,1.971,1.971,338500000.0
2007-04-10 21:25:00,1.971,1.9711,1.97055,1.971,820299998.0
2007-04-10 21:30:00,1.971,1.9711,1.97085,1.971,579299998.0
2007-04-10 21:35:00,1.97095,1.9716,1.97095,1.9714,1062999997.0
2007-04-10 21:40:00,1.9714,1.9719,1.9714,1.9718,809999993.0
2007-04-10 21:45:00,1.9718,1.9718,1.97155,1.9716,496300000.0
2007-04-10 21:50:00,1.97155,1.9718,1.97155,1.9717,565299999.0
2007-04-10 21:55:00,1.9717,1.972,1.97165,1.9719,494200000.0
2007-04-10 22:00:00,1.9719,1.9719,1.9714,1.97175,1256999999.0
2007-04-10 22:05:00,1.9718,1.9722,1.9718,1.972,361700001.0
2007-04-10 22:10:00,1.972,1.9721,1.97195,1.972,699500004.0
2007-04-10 22:15:00,1.972,1.9721,1.97176,1.97185,269200000.0
2007-04-10 22:20:00,1.972,1.972,1.9718,1.9718,466300000.0
2007-04-10 22:25:00,1.9718,1.9718,1.9718,1.9718,77900000.0
2007-04-10 22:30:00,1.9717,1.9719,1.9716,1.9718,326200000.0
2007-04-10 22:35:00,1.9718,1.972,1.97165,1.9718,353400000.0
2007-04-10 22:40:00,1.9719,1.9722,1.9717,1.972,532399997.0
2007-04-10 22:45:00,1.972,1.9722,1.9719,1.9721,464600001.0
2007-04-10 22:50:00,1.9721,1.97225,1.97169,1.97225,349100000.0
2007-04-10 22:55:00,1.9723,1.9727,1.97225,1.97265,313199999.0
2007-04-10 23:00:00,1.97265,1.9732,1.97265,1.9728,179800000.0
2007-04-10 23:05:00,1.9728,1.973,1.97259,1.97285,55800000.0
2007-04-10 23:10:00,1.9731,1.9732,1.97279,1.973,294600006.0
2007-04-10 23:15:00,1.9729,1.9729,1.9723,1.9725,144700000.0
2007-04-10 23:20:00,1.9724,1.97245,1.97202,1.9723,317700003.0
2007-04-10 23:25:00,1.9722,1.9724,1.97215,1.9724,259300001.0
2007-04-10 23:30:00,1.9723,1.9724,1.9719,1.972,217700000.0
2007-04-10 23:35:00,1.972,1.9723,1.97171,1.97171,116500000.0
2007-04-10 23:40:00,1.972,1.972,1.9716,1.97167,305399999.0
2007-04-10 23:45:00,1.972,1.972,1.97144,1.972,370900000.0
2007-04-10 23:50:00,1.972,1.972,1.97152,1.9717,195400000.0
2007-04-10 23:55:00,1.9717,1.97173,1.97145,1.9717,266100000.0
2007-04-11 00:00:00,1.9717,1.9717,1.9712,1.9715,230700000.0
2007-04-11 00:05:00,1.9715,1.9715,1.97115,1.97134,676299998.0
2007-04-11 00:10:00,1.9715,1.9715,1.97107,1.9715,844699989.0
2007-04-11 00:15:00,1.9715,1.9716,1.97125,1.97145,134900000.0
2007-04-11 00:20:00,1.97128,1.9715,1.97119,1.9712,670799999.0
2007-04-11 00:25:00,1.9715,1.9715,1.97107,1.97107,179600000.0
2007-04-11 00:30:00,1.97127,1.97145,1.97114,1.97132,393200000.0
2007-04-11 00:35:00,1.9711,1.97145,1.97105,1.9713,194800000.0
2007-04-11 00:40:00,1.97126,1.9715,1.97089,1.97123,336600000.0
2007-04-11 00:45:00,1.97133,1.97133,1.97097,1.97113,265800000.0
2007-04-11 00:50:00,1.9713,1.9714,1.9709,1.9714,229300000.0
2007-04-11 00:55:00,1.9714,1.9714,1.97098,1.9714,106700001.0
2007-04-11 01:00:00,1.9714,1.9719,1.9714,1.9718,255700000.0
2007-04-11 01:05:00,1.9717,1.9719,1.9715,1.97155,331699996.0
2007-04-11 01:10:00,1.97155,1.972,1.97155,1.972,473099998.0
2007-04-11 01:15:00,1.972,1.9722,1.972,1.972,126900000.0
2007-04-11 01:20:00,1.9719,1.9722,1.97171,1.972,302800000.0
2007-04-11 01:25:00,1.972,1.9724,1.97157,1.9724,249200000.0
2007-04-11 01:30:00,1.9723,1.9725,1.97209,1.9724,253200000.0
2007-04-11 01:35:00,1.9722,1.97245,1.97209,1.97228,234300000.0
2007-04-11 01:40:00,1.97245,1.9725,1.97235,1.9724,223900000.0
2007-04-11 01:45:00,1.9724,1.9725,1.97206,1.9725,216100000.0
2007-04-11 01:50:00,1.9725,1.9725,1.9716,1.9718,419100000.0
2007-04-11 01:55:00,1.9718,1.9719,1.9717,1.9719,172500001.0
2007-04-11 02:00:00,1.9719,1.9719,1.9712,1.9712,266400000.0
2007-04-11 02:05:00,1.9712,1.9713,1.9712,1.9712,73700000.0
2007-04-11 02:10:00,1.9712,1.9715,1.97115,1.97125,693200000.0
2007-04-11 02:15:00,1.9712,1.9714,1.971,1.9713,235849998.0
2007-04-11 02:20:00,1.9713,1.9718,1.97125,1.9713,399299999.0
2007-04-11 02:25:00,1.9713,1.9713,1.9709,1.971,1102899989.0
2007-04-11 02:30:00,1.9709,1.9713,1.9709,1.9711,590899999.0
2007-04-11 02:35:00,1.971,1.9715,1.971,1.9714,407799999.0
2007-04-11 02:40:00,1.9714,1.9718,1.9714,1.9718,356700000.0
2007-04-11 02:45:00,1.9718,1.972,1.9717,1.972,190300000.0
2007-04-11 02:50:00,1.972,1.9721,1.97175,1.972,196200000.0
2007-04-11 02:55:00,1.972,1.9721,1.9719,1.972,184900000.0
2007-04-11 03:00:00,1.972,1.972,1.97185,1.9719,158400005.0
2007-04-11 03:05:00,1.972,1.972,1.97165,1.9718,421899993.0
2007-04-11 03:10:00,1.972,1.972,1.97145,1.9716,1070000003.0
2007-04-11 03:15:00,1.9716,1.9716,1.9711,1.9712,1017599997.0
2007-04-11 03:20:00,1.9712,1.972,1.9712,1.9719,481000004.0
2007-04-11 03:25:00,1.9721,1.9728,1.972,1.9726,1134899996.0
2007-04-11 03:30:00,1.9726,1.9738,1.97255,1.9738,869000000.0
2007-04-11 03:35:00,1.9738,1.9743,1.9736,1.97405,1259600000.0
2007-04-11 03:40:00,1.97395,1.974,1.97365,1.9739,974200005.0
2007-04-11 03:45:00,1.9738,1.9745,1.9738,1.97435,781799993.0
2007-04-11 03:50:00,1.97435,1.9752,1.97435,1.9752,1269150003.0
2007-04-11 03:55:00,1.9752,1.9757,1.9752,1.97565,1648940000.0
2007-04-11 04:00:00,1.97555,1.9768,1.97555,1.97665,2444299996.0
2007-04-11 04:05:00,1.97665,1.9778,1.97665,1.9775,3194299998.0
2007-04-11 04:10:00,1.9774,1.9774,1.9765,1.9766,839500002.0
2007-04-11 04:15:00,1.9766,1.9772,1.9766,1.9772,492520000.0
2007-04-11 04:20:00,1.9772,1.9773,1.97665,1.9767,751599998.0
2007-04-11 04:25:00,1.97665,1.9771,1.9765,1.97685,1085299999.0
2007-04-11 04:30:00,1.9769,1.9769,1.97655,1.9769,506100000.0
2007-04-11 04:35:00,1.9769,1.9772,1.9768,1.9768,675100000.0
2007-04-11 04:40:00,1.9768,1.9769,1.97655,1.97655,710699999.0
2007-04-11 04:45:00,1.9766,1.9769,1.97655,1.9768,438000000.0
2007-04-11 04:50:00,1.97675,1.9768,1.97665,1.9767,334599999.0
2007-04-11 04:55:00,1.9767,1.9772,1.9767,1.9767,608170001.0
2007-04-11 05:00:00,1.9767,1.9768,1.9765,1.9765,318800002.0
2007-04-11 05:05:00,1.9765,1.9766,1.9758,1.9758,431399998.0
2007-04-11 05:10:00,1.9758,1.9759,1.97545,1.9756,617100001.0
2007-04-11 05:15:00,1.9756,1.9763,1.97555,1.9761,491700001.0
2007-04-11 05:20:00,1.9761,1.97645,1.9759,1.9759,472899998.0
2007-04-11 05:25:00,1.9759,1.9765,1.97585,1.9761,527899999.0
2007-04-11 05:30:00,1.976,1.9762,1.9759,1.976,102600000.0
2007-04-11 05:35:00,1.976,1.9761,1.97575,1.9759,252000001.0
2007-04-11 05:40:00,1.9759,1.9761,1.9757,1.9757,195399998.0
2007-04-11 05:45:00,1.9757,1.9758,1.97537,1.9755,151700000.0
2007-04-11 05:50:00,1.9755,1.9757,1.97545,1.9755,232099998.0
2007-04-11 05:55:00,1.9754,1.9754,1.9752,1.9753,265700000.0
2007-04-11 06:00:00,1.9754,1.9754,1.97505,1.9751,432000000.0
2007-04-11 06:05:00,1.9751,1.9751,1.97405,1.9745,573300000.0
2007-04-11 06:10:00,1.9745,1.9747,1.9743,1.9745,470400000.0
2007-04-11 06:15:00,1.9747,1.975,1.97457,1.9747,200600000.0
2007-04-11 06:20:00,1.9747,1.97485,1.9746,1.9746,143100000.0
2007-04-11 06:25:00,1.9746,1.9746,1.97405,1.9742,377300000.0
2007-04-11 06:30:00,1.9742,1.9749,1.97405,1.9748,850300003.0
2007-04-11 06:35:00,1.9748,1.9757,1.97475,1.97505,1173100001.0
2007-04-11 06:40:00,1.975,1.97535,1.9749,1.9749,321399999.0
2007-04-11 06:45:00,1.97485,1.9749,1.9745,1.9745,308100000.0
2007-04-11 06:50:00,1.9746,1.9751,1.9745,1.975,339100000.0
2007-04-11 06:55:00,1.975,1.9751,1.9745,1.9746,498600001.0
2007-04-11 07:00:00,1.9746,1.9748,1.9746,1.9748,270000000.0
2007-04-11 07:05:00,1.9747,1.9753,1.9747,1.9752,259400000.0
2007-04-11 07:10:00,1.9751,1.9752,1.97495,1.9751,316300000.0
2007-04-11 07:15:00,1.9752,1.9752,1.97495,1.9751,280800000.0
2007-04-11 07:20:00,1.9752,1.9755,1.97505,1.97525,1162100002.0
2007-04-11 07:25:00,1.9753,1.9757,1.9751,1.9755,820600003.0
2007-04-11 07:30:00,1.9755,1.9759,1.9755,1.9758,270700000.0
2007-04-11 07:35:00,1.9759,1.9765,1.9757,1.9763,1214199996.0
2007-04-11 07:40:00,1.9763,1.97695,1.9761,1.9769,2508899999.0
2007-04-11 07:45:00,1.9769,1.9771,1.97605,1.9763,834700001.0
2007-04-11 07:50:00,1.9762,1.9764,1.9761,1.9763,346400000.0
2007-04-11 07:55:00,1.97635,1.9771,1.97615,1.977,910399999.0
2007-04-11 08:00:00,1.977,1.9774,1.9768,1.9772,1412949999.0
2007-04-11 08:05:00,1.9772,1.9774,1.9767,1.9769,1166500002.0
2007-04-11 08:10:00,1.9769,1.9793,1.9768,1.9786,2615919996.0
2007-04-11 08:15:00,1.9786,1.9792,1.9781,1.9785,1714600000.0
2007-04-11 08:20:00,1.9785,1.9787,1.9782,1.9785,1220999996.0
2007-04-11 08:25:00,1.9784,1.9787,1.9783,1.9784,762400004.0
2007-04-11 08:30:00,1.9784,1.9785,1.978,1.9783,1346899996.0
2007-04-11 08:35:00,1.9783,1.9786,1.9783,1.9785,970499999.0
2007-04-11 08:40:00,1.9784,1.9798,1.9784,1.9796,2662399999.0
2007-04-11 08:45:00,1.9796,1.9797,1.9791,1.9794,1754499993.0
2007-04-11 08:50:00,1.9795,1.9796,1.97895,1.9794,913199999.0
2007-04-11 08:55:00,1.9793,1.9799,1.9792,1.9796,1378600002.0
2007-04-11 09:00:00,1.9796,1.9802,1.9795,1.9797,2690199997.0
2007-04-11 09:05:00,1.9797,1.9797,1.9794,1.9796,1538700000.0
2007-04-11 09:10:00,1.9796,1.9805,1.9794,1.9799,2081599995.0
2007-04-11 09:15:00,1.97985,1.9809,1.9798,1.9807,2663300004.0
2007-04-11 09:20:00,1.9807,1.9817,1.9807,1.9815,2435499999.0
2007-04-11 09:25:00,1.9814,1.98165,1.98035,1.98035,1586300669.0
2007-04-11 09:30:00,1.9804,1.98065,1.9779,1.9792,3445999998.0
2007-04-11 09:35:00,1.97925,1.9796,1.97835,1.9792,3074500004.0
2007-04-11 09:40:00,1.9792,1.9796,1.9784,1.9784,1479499999.0
2007-04-11 09:45:00,1.9784,1.9787,1.9783,1.9785,1009000000.0
2007-04-11 09:50:00,1.9785,1.979,1.9784,1.9786,2071200007.0
2007-04-11 09:55:00,1.9786,1.9787,1.9781,1.9781,1289100001.0
2007-04-11 10:00:00,1.9781,1.97825,1.97715,1.9774,2966500007.0
2007-04-11 10:05:00,1.9774,1.9774,1.976,1.9763,1901899992.0
2007-04-11 10:10:00,1.9763,1.97705,1.9763,1.97695,3321399990.0
2007-04-11 10:15:00,1.97695,1.9775,1.97685,1.9772,1827999997.0
2007-04-11 10:20:00,1.9772,1.9773,1.97695,1.9772,2276100007.0
2007-04-11 10:25:00,1.9772,1.9775,1.9772,1.9773,1627800002.0
2007-04-11 10:30:00,1.9773,1.9775,1.97715,1.9772,1278299999.0
2007-04-11 10:35:00,1.9772,1.9772,1.97685,1.977,1032499995.0
2007-04-11 10:40:00,1.977,1.9776,1.9769,1.9773,2094900005.0
2007-04-11 10:45:00,1.9773,1.9774,1.9771,1.9771,1087100009.0
2007-04-11 10:50:00,1.9771,1.9777,1.9771,1.9777,1257500004.0
2007-04-11 10:55:00,1.9777,1.9786,1.9776,1.9779,1332900000.0
2007-04-11 11:00:00,1.9779,1.9785,1.9778,1.9783,1439499997.0
2007-04-11 11:05:00,1.9783,1.9785,1.97805,1.9784,1988700000.0
2007-04-11 11:10:00,1.9783,1.9785,1.9781,1.9782,2082899995.0
2007-04-11 11:15:00,1.9782,1.9786,1.9781,1.9782,1178600000.0
2007-04-11 11:20:00,1.9782,1.9782,1.97765,1.9779,1959099993.0
2007-04-11 11:25:00,1.9779,1.9779,1.9772,1.9773,1517700002.0
2007-04-11 11:30:00,1.9773,1.9775,1.9772,1.9775,1526900004.0
2007-04-11 11:35:00,1.9775,1.978,1.9775,1.9778,1641499996.0
2007-04-11 11:40:00,1.9777,1.978,1.97755,1.978,871900000.0
2007-04-11 11:45:00,1.978,1.9781,1.97775,1.97795,1902400006.0
2007-04-11 11:50:00,1.978,1.9785,1.9779,1.9784,2065200004.0
2007-04-11 11:55:00,1.9784,1.9786,1.9782,1.9786,2028599994.0
2007-04-11 12:00:00,1.9785,1.9792,1.97815,1.9785,3014479992.0
2007-04-11 12:05:00,1.97845,1.97865,1.97795,1.9782,1512900006.0
2007-04-11 12:10:00,1.9782,1.9789,1.97805,1.9789,1325599998.0
2007-04-11 12:15:00,1.9788,1.9792,1.97815,1.9782,1681800001.0
2007-04-11 12:20:00,1.9782,1.9786,1.9781,1.9785,1922299994.0
2007-04-11 12:25:00,1.9785,1.9785,1.9783,1.9785,1207300000.0
2007-04-11 12:30:00,1.9785,1.9785,1.978,1.97815,1581000001.0
2007-04-11 12:35:00,1.9782,1.9782,1.97795,1.978,453999999.0
2007-04-11 12:40:00,1.978,1.978,1.9765,1.9768,2030999997.0
2007-04-11 12:45:00,1.9768,1.977,1.9765,1.9767,1447999997.0
2007-04-11 12:50:00,1.9766,1.977,1.9764,1.9769,2369200000.0
2007-04-11 12:55:00,1.977,1.977,1.97665,1.9769,1419200001.0
2007-04-11 13:00:00,1.977,1.9773,1.97695,1.9773,1846869997.0
2007-04-11 13:05:00,1.9773,1.9779,1.9771,1.9773,1471299999.0
2007-04-11 13:10:00,1.9772,1.9774,1.97715,1.97715,872900003.0
2007-04-11 13:15:00,1.9772,1.9774,1.97685,1.97685,1423199995.0
2007-04-11 13:20:00,1.9769,1.9769,1.97625,1.9768,3070000001.0
2007-04-11 13:25:00,1.9768,1.9775,1.9766,1.9773,1987900009.0
2007-04-11 13:30:00,1.9773,1.9773,1.97655,1.9768,2010100002.0
2007-04-11 13:35:00,1.9768,1.9772,1.9767,1.9769,1807799992.0
2007-04-11 13:40:00,1.9769,1.977,1.9766,1.977,1246299999.0
2007-04-11 13:45:00,1.977,1.9772,1.97695,1.977,1807100009.0
2007-04-11 13:50:00,1.977,1.9772,1.97685,1.97685,1341999999.0
2007-04-11 13:55:00,1.97675,1.9773,1.9766,1.9771,1766400005.0
2007-04-11 14:00:00,1.9771,1.9772,1.977,1.9771,1907099994.0
2007-04-11 14:05:00,1.9771,1.9772,1.97685,1.9771,1092000001.0
2007-04-11 14:10:00,1.9771,1.9772,1.9766,1.9768,1986200003.0
2007-04-11 14:15:00,1.9768,1.9771,1.9767,1.9768,1057999998.0
2007-04-11 14:20:00,1.9768,1.9769,1.9759,1.97605,2722700000.0
2007-04-11 14:25:00,1.9761,1.9763,1.9747,1.9762,4505239991.0
2007-04-11 14:30:00,1.9762,1.9764,1.97585,1.97595,2068199996.0
2007-04-11 14:35:00,1.97595,1.9761,1.9757,1.9757,3203699988.0
2007-04-11 14:40:00,1.9757,1.976,1.9756,1.976,3444099999.0
2007-04-11 14:45:00,1.976,1.9765,1.976,1.9765,3409899991.0
2007-04-11 14:50:00,1.97645,1.9775,1.97645,1.9773,4675700003.0
2007-04-11 14:55:00,1.97725,1.9773,1.97665,1.97675,2773199975.0
2007-04-11 15:00:00,1.97675,1.9774,1.97665,1.9772,2385800004.0
2007-04-11 15:05:00,1.9772,1.97735,1.97705,1.9773,2871499989.0
2007-04-11 15:10:00,1.9773,1.9773,1.9768,1.977,1543000001.0
2007-04-11 15:15:00,1.9771,1.9771,1.97675,1.97695,1990599993.0
2007-04-11 15:20:00,1.97695,1.9771,1.9764,1.9766,3912499996.0
2007-04-11 15:25:00,1.9766,1.9768,1.976,1.976,2994200006.0
2007-04-11 15:30:00,1.976,1.9761,1.9757,1.9761,3672100013.0
2007-04-11 15:35:00,1.9761,1.97665,1.9761,1.9765,1862700002.0
2007-04-11 15:40:00,1.9765,1.9767,1.97635,1.9767,3312199980.0
2007-04-11 15:45:00,1.9767,1.9767,1.97625,1.9766,1993425002.0
2007-04-11 15:50:00,1.9766,1.9767,1.9764,1.9765,2342500000.0
2007-04-11 15:55:00,1.97645,1.9767,1.97605,1.97655,3570035830.0
2007-04-11 16:00:00,1.9766,1.9766,1.9758,1.9764,3736803809.0
2007-04-11 16:05:00,1.9764,1.9765,1.9757,1.9761,2247500007.0
2007-04-11 16:10:00,1.9761,1.9762,1.97595,1.9761,2697399985.0
2007-04-11 16:15:00,1.9761,1.9762,1.9758,1.9762,2124799999.0
2007-04-11 16:20:00,1.9762,1.9773,1.9762,1.9773,3102799988.0
2007-04-11 16:25:00,1.9773,1.9778,1.9766,1.9776,3422179997.0
2007-04-11 16:30:00,1.9775,1.97865,1.9775,1.978,5164100000.0
2007-04-11 16:35:00,1.978,1.9783,1.9775,1.9776,3887500013.0
2007-04-11 16:40:00,1.9776,1.9784,1.9774,1.9782,3211400008.0
2007-04-11 16:45:00,1.9782,1.9786,1.9782,1.9782,2979600005.0
2007-04-11 16:50:00,1.9782,1.97855,1.9777,1.97825,3705999991.0
2007-04-11 16:55:00,1.97825,1.9789,1.97785,1.9789,5506999994.0
2007-04-11 17:00:00,1.9789,1.9789,1.97825,1.9787,2043499998.0
2007-04-11 17:05:00,1.9787,1.9789,1.9782,1.97825,1789099997.0
2007-04-11 17:10:00,1.97825,1.9783,1.9779,1.9781,2394500011.0
2007-04-11 17:15:00,1.9781,1.9782,1.97795,1.9782,2836600005.0
2007-04-11 17:20:00,1.9782,1.9782,1.97775,1.978,3024599992.0
2007-04-11 17:25:00,1.978,1.9781,1.9778,1.978,2666199974.0
2007-04-11 17:30:00,1.978,1.9783,1.97795,1.9783,1487900000.0
2007-04-11 17:35:00,1.9782,1.9786,1.97815,1.9785,3217799991.0
2007-04-11 17:40:00,1.9785,1.9787,1.97825,1.9783,2313199995.0
2007-04-11 17:45:00,1.9783,1.9786,1.9783,1.9784,1486800001.0
2007-04-11 17:50:00,1.9784,1.97845,1.97815,1.9783,1792500004.0
2007-04-11 17:55:00,1.9783,1.9785,1.97785,1.9785,1951447923.0
2007-04-11 18:00:00,1.9785,1.9785,1.97805,1.97805,2098199995.0
2007-04-11 18:05:00,1.9781,1.9783,1.9778,1.97805,1076899998.0
2007-04-11 18:10:00,1.9781,1.9782,1.97795,1.97795,911500001.0
2007-04-11 18:15:00,1.97795,1.978,1.9778,1.978,1257100001.0
2007-04-11 18:20:00,1.97795,1.9781,1.9778,1.9778,1799999993.0
2007-04-11 18:25:00,1.9778,1.9779,1.97775,1.9778,1018100000.0
2007-04-11 18:30:00,1.9778,1.97785,1.97765,1.9778,774100004.0
2007-04-11 18:35:00,1.9777,1.978,1.9777,1.9778,1446299993.0
2007-04-11 18:40:00,1.9778,1.9779,1.9772,1.9773,1187199997.0
2007-04-11 18:45:00,1.9773,1.9774,1.9765,1.9767,1463099995.0
2007-04-11 18:50:00,1.9767,1.9772,1.9767,1.9771,778700000.0
2007-04-11 18:55:00,1.9771,1.9772,1.9766,1.9768,1229200001.0
2007-04-11 19:00:00,1.97675,1.97735,1.97675,1.9773,1216400000.0
2007-04-11 19:05:00,1.9774,1.9777,1.9772,1.97755,888499998.0
2007-04-11 19:10:00,1.9776,1.9779,1.97755,1.9778,1054035833.0
2007-04-11 19:15:00,1.9778,1.978,1.97765,1.97775,995000000.0
2007-04-11 19:20:00,1.9777,1.9777,1.97735,1.9775,1390099999.0
2007-04-11 19:25:00,1.9775,1.9775,1.9771,1.97735,1592600000.0
2007-04-11 19:30:00,1.9774,1.9774,1.9768,1.9769,1648100003.0
2007-04-11 19:35:00,1.9768,1.977,1.97665,1.9769,1519199998.0
2007-04-11 19:40:00,1.9769,1.9774,1.9768,1.9773,2395500008.0
2007-04-11 19:45:00,1.9773,1.9776,1.9771,1.9772,1365999999.0
2007-04-11 19:50:00,1.9772,1.9772,1.9768,1.9769,989000004.0
2007-04-11 19:55:00,1.9769,1.977,1.9764,1.9764,980800002.0
2007-04-11 20:00:00,1.9764,1.9774,1.9752,1.9752,3592000001.0
2007-04-11 20:05:00,1.9752,1.976,1.9744,1.9758,4772700001.0
2007-04-11 20:10:00,1.9758,1.9759,1.97325,1.9739,4343300000.0
2007-04-11 20:15:00,1.9739,1.9747,1.97385,1.97395,2921000000.0
2007-04-11 20:20:00,1.974,1.9749,1.974,1.97485,1908800002.0
2007-04-11 20:25:00,1.9749,1.9757,1.9749,1.97555,2099500003.0
2007-04-11 20:30:00,1.97555,1.9756,1.9748,1.9752,1798149989.0
2007-04-11 20:35:00,1.9752,1.9755,1.975,1.9752,1525100002.0
2007-04-11 20:40:00,1.9752,1.9758,1.97505,1.9757,1392400001.0
2007-04-11 20:45:00,1.9756,1.9759,1.9752,1.9752,661900000.0
2007-04-11 20:50:00,1.9752,1.9752,1.97475,1.9749,841299998.0
2007-04-11 20:55:00,1.97485,1.9752,1.97475,1.9749,1242100002.0
2007-04-11 21:00:00,1.9749,1.9753,1.97485,1.97515,1447399998.0
2007-04-11 21:05:00,1.97515,1.9754,1.97495,1.9754,1137200000.0
2007-04-11 21:10:00,1.9754,1.9754,1.97505,1.9753,1063799997.0
2007-04-11 21:15:00,1.9753,1.9753,1.9748,1.975,886700001.0
2007-04-11 21:20:00,1.975,1.9751,1.9747,1.9749,1041800000.0
2007-04-11 21:25:00,1.975,1.975,1.9744,1.9747,631899997.0
2007-04-11 21:30:00,1.9748,1.9748,1.9743,1.9746,1904600002.0
2007-04-11 21:35:00,1.9746,1.9746,1.9743,1.9746,1161840004.0
2007-04-11 21:40:00,1.9745,1.9746,1.97435,1.9746,873399996.0
2007-04-11 21:45:00,1.9746,1.9747,1.97455,1.9747,912399999.0
2007-04-11 21:50:00,1.9747,1.9749,1.9746,1.9749,1089200004.0
2007-04-11 21:55:00,1.9749,1.9754,1.9749,1.9753,699000001.0
2007-04-11 22:00:00,1.9753,1.9755,1.97525,1.9753,688200000.0
2007-04-11 22:05:00,1.97525,1.9755,1.97525,1.9755,64900000.0
2007-04-11 22:10:00,1.9755,1.9756,1.97513,1.97545,513800000.0
2007-04-11 22:15:00,1.9755,1.9758,1.97515,1.97515,223900000.0
2007-04-11 22:20:00,1.97515,1.9752,1.9748,1.9749,355200000.0
2007-04-11 22:25:00,1.9751,1.9753,1.9751,1.9752,151400000.0
2007-04-11 22:30:00,1.9752,1.9754,1.9751,1.9753,132000000.0
2007-04-11 22:35:00,1.9754,1.9754,1.9748,1.9748,302400001.0
2007-04-11 22:40:00,1.9749,1.9752,1.97465,1.9751,494199999.0
2007-04-11 22:45:00,1.975,1.9753,1.975,1.9752,317300000.0
2007-04-11 22:50:00,1.9752,1.9753,1.9751,1.9753,239900000.0
2007-04-11 22:55:00,1.9753,1.9754,1.9747,1.9748,135800000.0
2007-04-11 23:00:00,1.9748,1.9751,1.9745,1.97495,223900000.0
2007-04-11 23:05:00,1.97468,1.975,1.97453,1.975,226400000.0
2007-04-11 23:10:00,1.9749,1.9752,1.9748,1.975,246700000.0
2007-04-11 23:15:00,1.9749,1.975,1.97451,1.97491,936700002.0
2007-04-11 23:20:00,1.975,1.9751,1.97464,1.9749,978100000.0
2007-04-11 23:25:00,1.975,1.9753,1.97475,1.9748,220799999.0
2007-04-11 23:30:00,1.9748,1.9752,1.9748,1.9752,130400000.0
2007-04-11 23:35:00,1.9752,1.9752,1.97489,1.97515,157400000.0
2007-04-11 23:40:00,1.9752,1.97521,1.9748,1.9748,381399999.0
2007-04-11 23:45:00,1.9748,1.9749,1.9746,1.9749,234200000.0
2007-04-11 23:50:00,1.9749,1.9753,1.97485,1.9752,306599999.0
2007-04-11 23:55:00,1.9754,1.9754,1.9753,1.9754,20800000.0
2007-04-12 00:00:00,1.97503,1.9754,1.97503,1.9753,292300001.0
2007-04-12 00:05:00,1.9753,1.9754,1.9749,1.975,983200000.0
2007-04-12 00:10:00,1.975,1.9753,1.9748,1.9752,750099998.0
2007-04-12 00:15:00,1.9753,1.9754,1.9752,1.9754,113100000.0
2007-04-12 00:20:00,1.9754,1.9755,1.97516,1.9754,199200004.0
2007-04-12 00:25:00,1.97505,1.9756,1.97505,1.9754,113500000.0
2007-04-12 00:30:00,1.9754,1.9755,1.9753,1.9753,252800000.0
2007-04-12 00:35:00,1.9753,1.9755,1.97509,1.97526,446100001.0
2007-04-12 00:40:00,1.9755,1.9756,1.9753,1.9756,254699999.0
2007-04-12 00:45:00,1.9756,1.9757,1.97528,1.9756,232800000.0
2007-04-12 00:50:00,1.9756,1.97591,1.97552,1.97577,622999997.0
2007-04-12 00:55:00,1.97592,1.97593,1.97577,1.97585,61900000.0
2007-04-12 01:00:00,1.9759,1.9765,1.97585,1.97625,563100000.0
2007-04-12 01:05:00,1.9763,1.9764,1.97595,1.97595,393300001.0
2007-04-12 01:10:00,1.9761,1.9761,1.9758,1.97603,238400000.0
2007-04-12 01:15:00,1.9761,1.9763,1.9761,1.9762,116600000.0
2007-04-12 01:20:00,1.9763,1.9766,1.9762,1.9764,163200000.0
2007-04-12 01:25:00,1.97623,1.9765,1.97591,1.9764,278500000.0
2007-04-12 01:30:00,1.9764,1.9765,1.97615,1.9765,346800000.0
2007-04-12 01:35:00,1.9765,1.9765,1.9762,1.9764,297500000.0
2007-04-12 01:40:00,1.9766,1.9766,1.9764,1.9764,360000000.0
2007-04-12 01:45:00,1.9763,1.9764,1.97596,1.97615,314099999.0
2007-04-12 01:50:00,1.9762,1.9763,1.97545,1.9755,525699998.0
2007-04-12 01:55:00,1.9755,1.9758,1.97525,1.9754,180700001.0
2007-04-12 02:00:00,1.9754,1.9755,1.97455,1.9747,460499998.0
2007-04-12 02:05:00,1.9747,1.9754,1.9747,1.9751,325900000.0
2007-04-12 02:10:00,1.97505,1.9756,1.9749,1.9755,719800001.0
2007-04-12 02:15:00,1.9755,1.9755,1.97475,1.9749,409479999.0
2007-04-12 02:20:00,1.975,1.975,1.9747,1.9748,243200001.0
2007-04-12 02:25:00,1.9749,1.9753,1.97488,1.97502,227700000.0
2007-04-12 02:30:00,1.9753,1.9753,1.975,1.975,179200000.0
2007-04-12 02:35:00,1.9749,1.975,1.9747,1.9747,436100001.0
2007-04-12 02:40:00,1.9747,1.9749,1.97441,1.9747,233600000.0
2007-04-12 02:45:00,1.9747,1.9748,1.9744,1.9747,172000000.0
2007-04-12 02:50:00,1.9747,1.9749,1.97465,1.97465,427300000.0
2007-04-12 02:55:00,1.97465,1.9747,1.9741,1.9741,392300003.0
2007-04-12 03:00:00,1.97405,1.9742,1.97235,1.9727,2764399998.0
2007-04-12 03:05:00,1.9727,1.973,1.97245,1.9727,775200000.0
2007-04-12 03:10:00,1.9727,1.9733,1.9727,1.9733,767599999.0
2007-04-12 03:15:00,1.9732,1.9734,1.97295,1.9732,629700003.0
2007-04-12 03:20:00,1.9733,1.9735,1.9732,1.9734,610099998.0
2007-04-12 03:25:00,1.9734,1.9735,1.97315,1.9732,354300000.0
2007-04-12 03:30:00,1.9732,1.9741,1.97295,1.9739,693700002.0
2007-04-12 03:35:00,1.97385,1.9751,1.97385,1.9751,962000000.0
2007-04-12 03:40:00,1.9751,1.9765,1.975,1.9754,1726700003.0
2007-04-12 03:45:00,1.9754,1.9761,1.97525,1.9755,1133199989.0
2007-04-12 03:50:00,1.9755,1.9755,1.97485,1.9751,916500003.0
2007-04-12 03:55:00,1.975,1.9751,1.9747,1.9747,437500000.0
2007-04-12 04:00:00,1.97475,1.9754,1.97475,1.9751,584300001.0
2007-04-12 04:05:00,1.9751,1.9751,1.975,1.9751,113400002.0
2007-04-12 04:10:00,1.9751,1.9751,1.9742,1.9745,738600002.0
2007-04-12 04:15:00,1.9745,1.9751,1.97445,1.97455,602399999.0
2007-04-12 04:20:00,1.9746,1.9747,1.97425,1.9747,377800002.0
2007-04-12 04:25:00,1.9746,1.9749,1.9746,1.97465,187199998.0
2007-04-12 04:30:00,1.97475,1.9749,1.97475,1.9749,383300000.0
2007-04-12 04:35:00,1.9749,1.9762,1.9749,1.9759,1136300001.0
2007-04-12 04:40:00,1.9759,1.97625,1.9759,1.97605,420300002.0
2007-04-12 04:45:00,1.976,1.9762,1.9756,1.97565,411300000.0
2007-04-12 04:50:00,1.97565,1.976,1.97565,1.9759,1042500000.0
2007-04-12 04:55:00,1.9759,1.9763,1.9757,1.9757,480500005.0
2007-04-12 05:00:00,1.9758,1.9758,1.97545,1.9756,131200000.0
2007-04-12 05:05:00,1.9756,1.976,1.97509,1.9757,209800000.0
2007-04-12 05:10:00,1.97552,1.9758,1.97537,1.97556,262000000.0
2007-04-12 05:15:00,1.9758,1.9758,1.9753,1.9754,178100000.0
2007-04-12 05:20:00,1.9754,1.9758,1.9753,1.9756,318200001.0
2007-04-12 05:25:00,1.9757,1.9758,1.97555,1.9756,275500001.0
2007-04-12 05:30:00,1.9756,1.97585,1.9756,1.97585,403400000.0
2007-04-12 05:35:00,1.9758,1.976,1.9758,1.9758,81700000.0
2007-04-12 05:40:00,1.9758,1.9759,1.9758,1.9759,74800000.0
2007-04-12 05:45:00,1.9759,1.9763,1.97565,1.9761,357200001.0
2007-04-12 05:50:00,1.9761,1.9764,1.97579,1.97587,285200000.0
2007-04-12 05:55:00,1.9764,1.97655,1.97595,1.976,417000001.0
2007-04-12 06:00:00,1.976,1.976,1.9755,1.9757,252800000.0
2007-04-12 06:05:00,1.9757,1.97585,1.9755,1.9756,197399999.0
2007-04-12 06:10:00,1.9756,1.9757,1.97495,1.9751,493300000.0
2007-04-12 06:15:00,1.9751,1.9753,1.9741,1.97415,438100000.0
2007-04-12 06:20:00,1.9742,1.9747,1.97415,1.9745,470799997.0
2007-04-12 06:25:00,1.9746,1.9747,1.97445,1.97465,639599998.0
2007-04-12 06:30:00,1.9747,1.9751,1.9745,1.975,195800000.0
2007-04-12 06:35:00,1.975,1.9755,1.97475,1.9753,319700000.0
2007-04-12 06:40:00,1.9754,1.9754,1.97515,1.9752,254700000.0
2007-04-12 06:45:00,1.97515,1.97525,1.97478,1.9748,407200000.0
2007-04-12 06:50:00,1.975,1.975,1.9745,1.97466,359900002.0
2007-04-12 06:55:00,1.97449,1.975,1.97449,1.9748,584500000.0
2007-04-12 07:00:00,1.9749,1.9749,1.97449,1.97465,314100001.0
2007-04-12 07:05:00,1.9749,1.9751,1.97465,1.975,1254899991.0
2007-04-12 07:10:00,1.975,1.9751,1.97485,1.9749,197200000.0
2007-04-12 07:15:00,1.9749,1.975,1.9748,1.9749,139100000.0
2007-04-12 07:20:00,1.9748,1.97535,1.9748,1.9753,237650000.0
2007-04-12 07:25:00,1.9753,1.9764,1.9753,1.9762,816499999.0
2007-04-12 07:30:00,1.9763,1.9763,1.9754,1.9754,748000001.0
2007-04-12 07:35:00,1.97555,1.9758,1.97555,1.9758,139200000.0
2007-04-12 07:40:00,1.9758,1.976,1.9755,1.9758,558199999.0
2007-04-12 07:45:00,1.9759,1.9763,1.97585,1.9762,272900001.0
2007-04-12 07:50:00,1.9762,1.9764,1.97615,1.9762,463999999.0
2007-04-12 07:55:00,1.9762,1.9762,1.9758,1.9759,265300000.0
2007-04-12 08:00:00,1.9758,1.9763,1.9758,1.9763,358800000.0
2007-04-12 08:05:00,1.9763,1.97675,1.97605,1.9767,2264599997.0
2007-04-12 08:10:00,1.9766,1.9769,1.97645,1.9768,1350799997.0
2007-04-12 08:15:00,1.9768,1.9778,1.9767,1.9772,2294300000.0
2007-04-12 08:20:00,1.97725,1.9773,1.9768,1.9771,882300002.0
2007-04-12 08:25:00,1.977,1.9774,1.977,1.9774,840699999.0
2007-04-12 08:30:00,1.9774,1.97765,1.9773,1.97755,696099998.0
2007-04-12 08:35:00,1.97755,1.9777,1.97735,1.9777,1378999996.0
2007-04-12 08:40:00,1.9778,1.9779,1.9772,1.9775,918199998.0
2007-04-12 08:45:00,1.9775,1.9783,1.9772,1.9783,1740299991.0
2007-04-12 08:50:00,1.9783,1.97895,1.97795,1.9782,2302400002.0
2007-04-12 08:55:00,1.9782,1.9783,1.9775,1.9778,1230300002.0
2007-04-12 09:00:00,1.97775,1.97805,1.97765,1.97805,967300001.0
2007-04-12 09:05:00,1.97805,1.9781,1.97765,1.9779,1668900005.0
2007-04-12 09:10:00,1.9779,1.9781,1.9775,1.978,1986400011.0
2007-04-12 09:15:00,1.978,1.9783,1.97785,1.9779,2347000004.0
2007-04-12 09:20:00,1.9779,1.97795,1.9776,1.9778,1336100005.0
2007-04-12 09:25:00,1.9778,1.9778,1.97765,1.97775,738100000.0
2007-04-12 09:30:00,1.9778,1.978,1.97775,1.9779,492900000.0
2007-04-12 09:35:00,1.9779,1.9783,1.9778,1.97785,1036200000.0
2007-04-12 09:40:00,1.9779,1.9779,1.97675,1.97695,1299950002.0
2007-04-12 09:45:00,1.97695,1.97695,1.976,1.9764,2048949997.0
2007-04-12 09:50:00,1.9764,1.9774,1.97635,1.9774,1518800004.0
2007-04-12 09:55:00,1.9774,1.9774,1.97675,1.9771,1360000000.0
2007-04-12 10:00:00,1.9771,1.9771,1.97675,1.977,1409299998.0
2007-04-12 10:05:00,1.977,1.9771,1.97685,1.9771,1598300001.0
2007-04-12 10:10:00,1.9771,1.9776,1.977,1.9775,1561199993.0
2007-04-12 10:15:00,1.9776,1.9776,1.97685,1.9769,1837900001.0
2007-04-12 10:20:00,1.977,1.9771,1.97665,1.977,987599997.0
2007-04-12 10:25:00,1.977,1.977,1.9763,1.97645,563099999.0
2007-04-12 10:30:00,1.97635,1.9765,1.97465,1.976,2676300000.0
2007-04-12 10:35:00,1.9761,1.9762,1.97545,1.976,2308600005.0
2007-04-12 10:40:00,1.976,1.9763,1.9749,1.9756,1831300002.0
2007-04-12 10:45:00,1.9756,1.9757,1.9739,1.9743,2499900004.0
2007-04-12 10:50:00,1.9743,1.975,1.9742,1.9743,3069499996.0
2007-04-12 10:55:00,1.97435,1.9747,1.9737,1.97395,2501400009.0
2007-04-12 11:00:00,1.974,1.975,1.974,1.9748,1442199996.0
2007-04-12 11:05:00,1.9748,1.9751,1.97435,1.9744,1812900006.0
2007-04-12 11:10:00,1.9744,1.975,1.97425,1.9748,2841100003.0
2007-04-12 11:15:00,1.9748,1.975,1.9746,1.975,1361600001.0
2007-04-12 11:20:00,1.975,1.97505,1.9748,1.97485,1685600006.0
2007-04-12 11:25:00,1.97485,1.97495,1.97475,1.9748,829800001.0
2007-04-12 11:30:00,1.97475,1.9751,1.97415,1.9748,1799900003.0
2007-04-12 11:35:00,1.9748,1.9752,1.9747,1.9751,1506399999.0
2007-04-12 11:40:00,1.975,1.9751,1.9744,1.9747,1696099999.0
2007-04-12 11:45:00,1.9747,1.975,1.9744,1.9749,2333899991.0
2007-04-12 11:50:00,1.9749,1.9755,1.97475,1.9754,2295599997.0
2007-04-12 11:55:00,1.9754,1.9758,1.9752,1.9758,1296100007.0
2007-04-12 12:00:00,1.9758,1.9759,1.97565,1.9757,1187000004.0
2007-04-12 12:05:00,1.9757,1.9757,1.97525,1.97535,1743500004.0
2007-04-12 12:10:00,1.97535,1.9756,1.9752,1.97535,1612700003.0
2007-04-12 12:15:00,1.97535,1.9756,1.97535,1.9755,709699999.0
2007-04-12 12:20:00,1.9755,1.9758,1.9754,1.97565,1424399997.0
2007-04-12 12:25:00,1.97565,1.9757,1.9752,1.9755,1359099997.0
2007-04-12 12:30:00,1.97555,1.9756,1.97535,1.9755,1082200003.0
2007-04-12 12:35:00,1.9755,1.9761,1.97535,1.97555,1821999993.0
2007-04-12 12:40:00,1.97555,1.9763,1.97555,1.9762,1979700002.0
2007-04-12 12:45:00,1.9763,1.9768,1.97615,1.9765,2175000002.0
2007-04-12 12:50:00,1.9765,1.9766,1.9763,1.9764,1758899992.0
2007-04-12 12:55:00,1.97635,1.9765,1.9763,1.9763,1204899993.0
2007-04-12 13:00:00,1.9763,1.9767,1.97625,1.9767,1181700002.0
2007-04-12 13:05:00,1.97665,1.9769,1.9765,1.9767,1730700003.0
2007-04-12 13:10:00,1.9767,1.9771,1.9764,1.97675,1631000006.0
2007-04-12 13:15:00,1.9768,1.9772,1.97675,1.9772,976499998.0
2007-04-12 13:20:00,1.97715,1.9773,1.97685,1.977,663499999.0
2007-04-12 13:25:00,1.9769,1.9769,1.97665,1.9767,820200000.0
2007-04-12 13:30:00,1.9767,1.9771,1.97665,1.977,703300000.0
2007-04-12 13:35:00,1.977,1.9777,1.9769,1.97755,3606899992.0
2007-04-12 13:40:00,1.97755,1.9776,1.9773,1.9774,2616200000.0
2007-04-12 13:45:00,1.9775,1.9775,1.977,1.9773,1625700004.0
2007-04-12 13:50:00,1.9773,1.97795,1.9772,1.97795,2074500000.0
2007-04-12 13:55:00,1.97795,1.97815,1.9773,1.9774,1623700002.0
2007-04-12 14:00:00,1.9773,1.9777,1.9773,1.97755,1527599992.0
2007-04-12 14:05:00,1.97755,1.978,1.97755,1.9777,1781099995.0
2007-04-12 14:10:00,1.9777,1.9782,1.9777,1.9782,1472900002.0
2007-04-12 14:15:00,1.9782,1.9783,1.9778,1.9779,2036599990.0
2007-04-12 14:20:00,1.9779,1.9779,1.9776,1.9778,2323349999.0
2007-04-12 14:25:00,1.9778,1.9778,1.97735,1.9774,2323600012.0
2007-04-12 14:30:00,1.9775,1.9778,1.977,1.9776,1546925003.0
2007-04-12 14:35:00,1.9776,1.9779,1.9765,1.9769,4507774999.0
2007-04-12 14:40:00,1.9769,1.9775,1.9767,1.9773,5648599998.0
2007-04-12 14:45:00,1.97725,1.9773,1.9761,1.9763,3419050007.0
2007-04-12 14:50:00,1.9762,1.9767,1.97595,1.9761,3645399999.0
2007-04-12 14:55:00,1.9761,1.9772,1.976,1.9771,4796299997.0
2007-04-12 15:00:00,1.9771,1.9775,1.9767,1.97735,4778889999.0
2007-04-12 15:05:00,1.97735,1.9777,1.97685,1.9772,4547199984.0
2007-04-12 15:10:00,1.9772,1.9778,1.97705,1.9777,3329500008.0
2007-04-12 15:15:00,1.97765,1.9778,1.977,1.9771,2949099997.0
2007-04-12 15:20:00,1.9771,1.9771,1.97675,1.9768,3237075007.0
2007-04-12 15:25:00,1.9769,1.97735,1.9768,1.97725,3346800003.0
2007-04-12 15:30:00,1.97725,1.9784,1.97725,1.9782,1339199995.0
2007-04-12 15:35:00,1.97815,1.9786,1.9777,1.9786,1576100000.0
2007-04-12 15:40:00,1.97855,1.97875,1.97805,1.9781,1372399998.0
2007-04-12 15:45:00,1.9781,1.979,1.9781,1.9786,3202000005.0
2007-04-12 15:50:00,1.9785,1.9798,1.9785,1.9788,2319199997.0
2007-04-12 15:55:00,1.9788,1.9793,1.97825,1.9783,1900792422.0
2007-04-12 16:00:00,1.9783,1.97915,1.9781,1.97905,2415099997.0
2007-04-12 16:05:00,1.979,1.9796,1.97865,1.9787,1993499996.0
2007-04-12 16:10:00,1.97875,1.97935,1.97855,1.9792,1049500000.0
2007-04-12 16:15:00,1.9792,1.98015,1.9791,1.9795,1791499999.0
2007-04-12 16:20:00,1.9794,1.9804,1.9794,1.9797,1457300000.0
2007-04-12 16:25:00,1.9796,1.9797,1.9786,1.97875,1427399999.0
2007-04-12 16:30:00,1.97875,1.97945,1.97865,1.9792,1381699998.0
2007-04-12 16:35:00,1.97925,1.9811,1.9791,1.98065,1675499999.0
2007-04-12 16:40:00,1.9807,1.9808,1.9792,1.9792,2279300001.0
2007-04-12 16:45:00,1.9792,1.97935,1.97845,1.9791,1372400000.0
2007-04-12 16:50:00,1.9791,1.97945,1.979,1.9792,790300000.0
2007-04-12 16:55:00,1.9792,1.9798,1.97915,1.9793,1224500002.0
2007-04-12 17:00:00,1.9793,1.9795,1.97905,1.97905,647300000.0
2007-04-12 17:05:00,1.979,1.9792,1.97845,1.97855,1087299999.0
2007-04-12 17:10:00,1.97855,1.9787,1.9785,1.9786,1072200000.0
2007-04-12 17:15:00,1.9786,1.9787,1.9784,1.9785,986700000.0
2007-04-12 17:20:00,1.9785,1.9785,1.9768,1.9778,1350050000.0
2007-04-12 17:25:00,1.9778,1.9779,1.9774,1.9779,1528399999.0
2007-04-12 17:30:00,1.9779,1.9789,1.9779,1.9785,1031400000.0
2007-04-12 17:35:00,1.97845,1.9791,1.97835,1.9788,1108900000.0
2007-04-12 17:40:00,1.9788,1.9789,1.97685,1.9772,1371600000.0
2007-04-12 17:45:00,1.9772,1.9774,1.9768,1.9771,1584800000.0
2007-04-12 17:50:00,1.9771,1.9774,1.97705,1.9771,949800000.0
2007-04-12 17:55:00,1.9771,1.9771,1.9766,1.9766,1315800000.0
2007-04-12 18:00:00,1.9767,1.9772,1.9763,1.9772,1744800001.0
2007-04-12 18:05:00,1.9771,1.9772,1.977,1.9771,681600000.0
2007-04-12 18:10:00,1.9771,1.9778,1.977,1.9774,863600000.0
2007-04-12 18:15:00,1.9774,1.9776,1.9772,1.9773,1315600000.0
2007-04-12 18:20:00,1.97725,1.9775,1.9772,1.9773,1058400000.0
2007-04-12 18:25:00,1.9772,1.9772,1.977,1.9771,1048000000.0
2007-04-12 18:30:00,1.9771,1.9772,1.9759,1.9767,1345300000.0
2007-04-12 18:35:00,1.9766,1.9768,1.9762,1.9766,1604800000.0
2007-04-12 18:40:00,1.9767,1.97755,1.9767,1.9774,841200000.0
2007-04-12 18:45:00,1.97735,1.9776,1.9772,1.9773,947000000.0
2007-04-12 18:50:00,1.9773,1.9777,1.9773,1.97745,790700000.0
2007-04-12 18:55:00,1.97745,1.9775,1.97675,1.97685,775600000.0
2007-04-12 19:00:00,1.9769,1.9771,1.97685,1.977,714300000.0
2007-04-12 19:05:00,1.977,1.9773,1.97695,1.9773,823700000.0
2007-04-12 19:10:00,1.97725,1.9776,1.9771,1.9775,649800000.0
2007-04-12 19:15:00,1.9775,1.9779,1.9775,1.9777,548900000.0
2007-04-12 19:20:00,1.9777,1.9778,1.97745,1.9777,550800000.0
2007-04-12 19:25:00,1.9777,1.9777,1.97745,1.9775,140800000.0
2007-04-12 19:30:00,1.9775,1.97795,1.9775,1.97775,653800000.0
2007-04-12 19:35:00,1.97775,1.978,1.97775,1.978,279000000.0
2007-04-12 19:40:00,1.9781,1.9782,1.97765,1.9777,390700000.0
2007-04-12 19:45:00,1.97765,1.97775,1.97755,1.9777,268800000.0
2007-04-12 19:50:00,1.9777,1.9777,1.97755,1.9776,405300000.0
2007-04-12 19:55:00,1.9776,1.978,1.97745,1.9778,503400000.0
2007-04-12 20:00:00,1.9778,1.9781,1.97775,1.978,355200000.0
2007-04-12 20:05:00,1.978,1.978,1.97769,1.9778,655699997.0
2007-04-12 20:10:00,1.97775,1.97785,1.97755,1.97775,321500000.0
2007-04-12 20:15:00,1.97775,1.9781,1.97775,1.9781,294500000.0
2007-04-12 20:20:00,1.9781,1.9781,1.97775,1.978,364100000.0
2007-04-12 20:25:00,1.9781,1.9784,1.97805,1.97835,370600000.0
2007-04-12 20:30:00,1.9784,1.9787,1.97815,1.97815,489500000.0
2007-04-12 20:35:00,1.97815,1.9784,1.9781,1.9784,291800000.0
2007-04-12 20:40:00,1.9784,1.97875,1.9782,1.9786,363300000.0
2007-04-12 20:45:00,1.9785,1.9786,1.9783,1.9783,219400000.0
2007-04-12 20:50:00,1.9782,1.9782,1.97805,1.9782,235500000.0
2007-04-12 20:55:00,1.9781,1.97825,1.9779,1.9781,424100000.0
2007-04-12 21:00:00,1.978,1.9783,1.97795,1.97795,338800000.0
2007-04-12 21:05:00,1.978,1.9781,1.9778,1.978,302800000.0
2007-04-12 21:10:00,1.9779,1.9783,1.97775,1.9781,420500000.0
2007-04-12 21:15:00,1.9781,1.9783,1.978,1.9782,211500000.0
2007-04-12 21:20:00,1.9782,1.9788,1.9782,1.9787,318700000.0
2007-04-12 21:25:00,1.97855,1.9787,1.97845,1.9786,366800000.0
2007-04-12 21:30:00,1.9786,1.9788,1.9786,1.9787,204200000.0
2007-04-12 21:35:00,1.9787,1.9792,1.9787,1.9791,325200000.0
2007-04-12 21:40:00,1.9792,1.9795,1.979,1.9795,387500000.0
2007-04-12 21:45:00,1.9794,1.9795,1.97895,1.9793,350999999.0
2007-04-12 21:50:00,1.97905,1.9791,1.9786,1.9787,290200000.0
2007-04-12 21:55:00,1.9787,1.9787,1.9782,1.9782,282999999.0
2007-04-12 22:00:00,1.97825,1.9786,1.97825,1.9784,189800000.0
2007-04-12 22:05:00,1.9784,1.9787,1.9784,1.9787,147200000.0
2007-04-12 22:10:00,1.9786,1.9788,1.97818,1.9786,265500003.0
2007-04-12 22:15:00,1.9787,1.9788,1.9786,1.9787,533700001.0
2007-04-12 22:20:00,1.9787,1.9791,1.97846,1.97853,220800000.0
2007-04-12 22:25:00,1.9789,1.979,1.97829,1.97829,332300000.0
2007-04-12 22:30:00,1.9784,1.9789,1.97837,1.97855,194000000.0
2007-04-12 22:35:00,1.9785,1.9786,1.97811,1.9786,123799998.0
2007-04-12 22:40:00,1.9787,1.9788,1.97821,1.97845,214400000.0
2007-04-12 22:45:00,1.9787,1.9787,1.9785,1.9786,135200000.0
2007-04-12 22:50:00,1.97829,1.9789,1.9782,1.9788,146700000.0
2007-04-12 22:55:00,1.9787,1.9794,1.9783,1.9791,129600000.0
2007-04-12 23:00:00,1.9787,1.9793,1.9785,1.9789,90000000.0
2007-04-12 23:05:00,1.9789,1.9792,1.97865,1.97897,228299999.0
2007-04-12 23:10:00,1.97898,1.9796,1.9787,1.9793,233700000.0
2007-04-12 23:15:00,1.9792,1.9793,1.9789,1.9792,262400000.0
2007-04-12 23:20:00,1.9792,1.9793,1.97873,1.9792,328800002.0
2007-04-12 23:25:00,1.9791,1.9795,1.9791,1.9795,884500001.0
2007-04-12 23:30:00,1.9795,1.9798,1.97935,1.9798,111300000.0
2007-04-12 23:35:00,1.9797,1.9799,1.9794,1.9796,186800000.0
2007-04-12 23:40:00,1.9797,1.97975,1.97921,1.97921,151700000.0
2007-04-12 23:45:00,1.9794,1.9795,1.979,1.9793,448600000.0
2007-04-12 23:50:00,1.9792,1.9793,1.979,1.979,136900000.0
2007-04-12 23:55:00,1.9791,1.9792,1.97881,1.9792,380400001.0
2007-04-13 00:00:00,1.9792,1.9793,1.9792,1.97925,59500000.0
2007-04-13 00:05:00,1.97925,1.9794,1.97925,1.9793,32800000.0
2007-04-13 00:10:00,1.9792,1.9792,1.97815,1.9785,196300000.0
2007-04-13 00:15:00,1.9784,1.97855,1.97797,1.97855,174300000.0
2007-04-13 00:20:00,1.97855,1.97898,1.97826,1.97855,471800001.0
2007-04-13 00:25:00,1.9785,1.9794,1.9783,1.9792,511900000.0
2007-04-13 00:30:00,1.9791,1.9793,1.97905,1.9792,167200000.0
2007-04-13 00:35:00,1.9791,1.9792,1.9791,1.9791,48000000.0
2007-04-13 00:40:00,1.9789,1.9792,1.9783,1.9784,292000000.0
2007-04-13 00:45:00,1.9784,1.9797,1.9784,1.9795,291900000.0
2007-04-13 00:50:00,1.9795,1.9797,1.9795,1.97955,108800000.0
2007-04-13 00:55:00,1.97955,1.9802,1.97955,1.98,416000000.0
2007-04-13 01:00:00,1.98005,1.98015,1.97975,1.97975,284800000.0
2007-04-13 01:05:00,1.97965,1.9797,1.9795,1.9796,105400000.0
2007-04-13 01:10:00,1.97935,1.9798,1.97922,1.9798,276400000.0
2007-04-13 01:15:00,1.9799,1.9799,1.9793,1.97932,247700000.0
2007-04-13 01:20:00,1.97952,1.9798,1.97928,1.97941,223899999.0
2007-04-13 01:25:00,1.9794,1.9797,1.97909,1.9796,182000000.0
2007-04-13 01:30:00,1.97965,1.97965,1.97915,1.9794,114200000.0
2007-04-13 01:35:00,1.97914,1.9796,1.97909,1.9794,200800000.0
2007-04-13 01:40:00,1.9793,1.9794,1.97915,1.9793,54400000.0
2007-04-13 01:45:00,1.9791,1.9793,1.9788,1.9789,168900000.0
2007-04-13 01:50:00,1.9789,1.9793,1.9787,1.9793,261800000.0
2007-04-13 01:55:00,1.9791,1.9795,1.97897,1.9794,183800000.0
2007-04-13 02:00:00,1.9794,1.9794,1.9784,1.9786,392300000.0
2007-04-13 02:05:00,1.9786,1.9791,1.9786,1.979,282100000.0
2007-04-13 02:10:00,1.9791,1.97995,1.9789,1.9798,348800000.0
2007-04-13 02:15:00,1.9799,1.9803,1.9797,1.9798,599700001.0
2007-04-13 02:20:00,1.9799,1.9799,1.9793,1.9798,413599999.0
2007-04-13 02:25:00,1.9799,1.9805,1.9797,1.9804,520700003.0
2007-04-13 02:30:00,1.9804,1.9804,1.9797,1.9803,232400000.0
2007-04-13 02:35:00,1.9802,1.9806,1.9802,1.9804,439299999.0
2007-04-13 02:40:00,1.9804,1.9809,1.98025,1.9807,454700000.0
2007-04-13 02:45:00,1.9807,1.981,1.9802,1.9802,1273500000.0
2007-04-13 02:50:00,1.98005,1.9807,1.9797,1.9802,1240500003.0
2007-04-13 02:55:00,1.9802,1.9802,1.9792,1.9792,597400000.0
2007-04-13 03:00:00,1.9793,1.9794,1.9791,1.97935,311700000.0
2007-04-13 03:05:00,1.9795,1.98,1.9795,1.9799,216000000.0
2007-04-13 03:10:00,1.9799,1.9805,1.9799,1.9805,397500000.0
2007-04-13 03:15:00,1.9805,1.981,1.9805,1.98085,436400000.0
2007-04-13 03:20:00,1.98085,1.98195,1.9806,1.9812,1222700001.0
2007-04-13 03:25:00,1.9812,1.9819,1.9812,1.9817,832200000.0
2007-04-13 03:30:00,1.9817,1.9836,1.9817,1.983,1566699999.0
2007-04-13 03:35:00,1.9831,1.9831,1.9824,1.9827,474800000.0
2007-04-13 03:40:00,1.9826,1.9826,1.9815,1.9816,268800000.0
2007-04-13 03:45:00,1.9816,1.9825,1.9815,1.9822,341000000.0
2007-04-13 03:50:00,1.9822,1.9823,1.98165,1.98165,206400000.0
2007-04-13 03:55:00,1.9818,1.9821,1.98175,1.982,86400000.0
2007-04-13 04:00:00,1.9821,1.9827,1.9819,1.98205,429200000.0
2007-04-13 04:05:00,1.982,1.9826,1.98195,1.9822,371599999.0
2007-04-13 04:10:00,1.9821,1.9821,1.9817,1.9818,325600000.0
2007-04-13 04:15:00,1.9818,1.9818,1.98118,1.9816,154500000.0
2007-04-13 04:20:00,1.9816,1.9816,1.98128,1.98139,109600000.0
2007-04-13 04:25:00,1.9815,1.9817,1.9812,1.9815,486800002.0
2007-04-13 04:30:00,1.9815,1.982,1.9814,1.9819,335900000.0
2007-04-13 04:35:00,1.9819,1.9821,1.9813,1.9813,264200000.0
2007-04-13 04:40:00,1.9814,1.9818,1.9814,1.98165,512700000.0
2007-04-13 04:45:00,1.9818,1.9821,1.9815,1.9816,542800000.0
2007-04-13 04:50:00,1.9816,1.9832,1.9816,1.9832,615300000.0
2007-04-13 04:55:00,1.9832,1.9834,1.9824,1.9826,486000000.0
2007-04-13 05:00:00,1.98228,1.9825,1.9821,1.9821,177500000.0
2007-04-13 05:05:00,1.9822,1.9824,1.982,1.9823,187100000.0
2007-04-13 05:10:00,1.98202,1.9824,1.98192,1.9824,227900001.0
2007-04-13 05:15:00,1.9824,1.9825,1.98195,1.9823,296000000.0
2007-04-13 05:20:00,1.9822,1.9835,1.9822,1.9835,683499998.0
2007-04-13 05:25:00,1.9835,1.9835,1.9829,1.983,394899999.0
2007-04-13 05:30:00,1.9831,1.9832,1.9823,1.9824,461100000.0
2007-04-13 05:35:00,1.9824,1.9825,1.982,1.9821,443500000.0
2007-04-13 05:40:00,1.9822,1.9828,1.9822,1.9827,522500000.0
2007-04-13 05:45:00,1.98246,1.9826,1.98235,1.98255,509200003.0
2007-04-13 05:50:00,1.98231,1.9827,1.98231,1.9827,117400002.0
2007-04-13 05:55:00,1.9827,1.9829,1.9825,1.98265,256899999.0
2007-04-13 06:00:00,1.9827,1.9827,1.9825,1.9826,460800000.0
2007-04-13 06:05:00,1.9825,1.9828,1.9821,1.9827,289100000.0
2007-04-13 06:10:00,1.9826,1.9831,1.9825,1.9827,272800000.0
2007-04-13 06:15:00,1.98265,1.9829,1.9826,1.9828,176800000.0
2007-04-13 06:20:00,1.9828,1.9829,1.98255,1.98267,517100001.0
2007-04-13 06:25:00,1.9828,1.9834,1.9826,1.9829,329600000.0
2007-04-13 06:30:00,1.9829,1.983,1.98252,1.9827,501699999.0
2007-04-13 06:35:00,1.9828,1.9828,1.98241,1.9825,169700000.0
2007-04-13 06:40:00,1.9826,1.9827,1.98197,1.98225,363000000.0
2007-04-13 06:45:00,1.9824,1.9826,1.9824,1.9825,90700000.0
2007-04-13 06:50:00,1.9824,1.9824,1.9819,1.9821,298000000.0
2007-04-13 06:55:00,1.982,1.9822,1.982,1.9822,88900000.0
2007-04-13 07:00:00,1.9822,1.9822,1.9819,1.9822,110300000.0
2007-04-13 07:05:00,1.9822,1.9823,1.982,1.9822,112000000.0
2007-04-13 07:10:00,1.9821,1.9824,1.982,1.9821,152000000.0
2007-04-13 07:15:00,1.9821,1.9821,1.9812,1.9812,383300000.0
2007-04-13 07:20:00,1.9812,1.9819,1.98095,1.98168,1007000000.0
2007-04-13 07:25:00,1.9818,1.982,1.98149,1.98178,504000000.0
2007-04-13 07:30:00,1.9819,1.9826,1.9818,1.9826,897300000.0
2007-04-13 07:35:00,1.9826,1.9836,1.9825,1.9832,928200000.0
2007-04-13 07:40:00,1.9832,1.9841,1.98295,1.9834,685900000.0
2007-04-13 07:45:00,1.9833,1.9835,1.98265,1.9827,377300000.0
2007-04-13 07:50:00,1.9827,1.9836,1.98265,1.9833,526500000.0
2007-04-13 07:55:00,1.9833,1.9836,1.9832,1.9835,322600000.0
2007-04-13 08:00:00,1.9835,1.9838,1.98345,1.9837,603300000.0
2007-04-13 08:05:00,1.9836,1.9837,1.9834,1.9836,583900000.0
2007-04-13 08:10:00,1.9836,1.9836,1.9831,1.98345,589600000.0
2007-04-13 08:15:00,1.9835,1.9839,1.9835,1.98385,761299998.0
2007-04-13 08:20:00,1.9838,1.9855,1.9838,1.9851,2437500000.0
2007-04-13 08:25:00,1.985,1.9867,1.98495,1.9857,2324699998.0
2007-04-13 08:30:00,1.9857,1.9865,1.98565,1.98585,1332799999.0
2007-04-13 08:35:00,1.98585,1.98645,1.9857,1.9863,1331800000.0
2007-04-13 08:40:00,1.98625,1.9864,1.98575,1.9862,835199999.0
2007-04-13 08:45:00,1.98615,1.98625,1.98525,1.98525,232800000.0
2007-04-13 08:50:00,1.98525,1.9854,1.98495,1.98515,396800000.0
2007-04-13 08:55:00,1.9852,1.9854,1.98495,1.9851,482200000.0
2007-04-13 09:00:00,1.9851,1.9859,1.98495,1.9857,1284300001.0
2007-04-13 09:05:00,1.9857,1.9861,1.9854,1.98595,1262000000.0
2007-04-13 09:10:00,1.9859,1.9861,1.9852,1.9852,975099996.0
2007-04-13 09:15:00,1.98525,1.986,1.98465,1.9857,2012000004.0
2007-04-13 09:20:00,1.9857,1.9862,1.9855,1.9861,1631300000.0
2007-04-13 09:25:00,1.9861,1.9861,1.9854,1.9861,1277400000.0
2007-04-13 09:30:00,1.9861,1.9861,1.9858,1.9859,689599999.0
2007-04-13 09:35:00,1.9859,1.9862,1.9855,1.9861,1388999997.0
2007-04-13 09:40:00,1.9861,1.9862,1.9857,1.9857,1156899998.0
2007-04-13 09:45:00,1.9857,1.9858,1.9841,1.9851,1526799997.0
2007-04-13 09:50:00,1.985,1.9852,1.98475,1.98485,1579900000.0
2007-04-13 09:55:00,1.9849,1.985,1.9845,1.98485,722900000.0
2007-04-13 10:00:00,1.98485,1.9858,1.9848,1.9858,1220100000.0
2007-04-13 10:05:00,1.9858,1.9859,1.9853,1.9854,1029099999.0
2007-04-13 10:10:00,1.9854,1.9857,1.9854,1.9856,725400000.0
2007-04-13 10:15:00,1.9856,1.9862,1.9854,1.986,917600000.0
2007-04-13 10:20:00,1.98595,1.9862,1.98585,1.986,941100000.0
2007-04-13 10:25:00,1.986,1.9865,1.98575,1.9859,982900000.0
2007-04-13 10:30:00,1.9859,1.9866,1.98575,1.9865,1172600000.0
2007-04-13 10:35:00,1.98645,1.9867,1.98635,1.9864,660800000.0
2007-04-13 10:40:00,1.9864,1.9866,1.986,1.9861,976200000.0
2007-04-13 10:45:00,1.9861,1.9861,1.9859,1.9859,954500000.0
2007-04-13 10:50:00,1.9859,1.9859,1.9856,1.9858,796500000.0
2007-04-13 10:55:00,1.9858,1.986,1.98555,1.98555,563900000.0
2007-04-13 11:00:00,1.98555,1.9861,1.98555,1.98585,522100000.0
2007-04-13 11:05:00,1.98585,1.98585,1.98555,1.9857,640000000.0
2007-04-13 11:10:00,1.9857,1.9862,1.9857,1.98595,504900002.0
2007-04-13 11:15:00,1.98595,1.9862,1.98585,1.9861,865100000.0
2007-04-13 11:20:00,1.9861,1.9862,1.9855,1.98585,751300000.0
2007-04-13 11:25:00,1.9858,1.9859,1.98515,1.9854,736699998.0
2007-04-13 11:30:00,1.9854,1.9861,1.9854,1.986,776900000.0
2007-04-13 11:35:00,1.986,1.9863,1.98595,1.9861,1044100000.0
2007-04-13 11:40:00,1.9861,1.9861,1.9859,1.986,413400000.0
2007-04-13 11:45:00,1.986,1.986,1.9852,1.9852,738500000.0
2007-04-13 11:50:00,1.9852,1.98575,1.9849,1.9857,875700000.0
2007-04-13 11:55:00,1.98565,1.9865,1.98565,1.98615,815100000.0
2007-04-13 12:00:00,1.98615,1.9865,1.98615,1.9864,1725699998.0
2007-04-13 12:05:00,1.9864,1.9864,1.9858,1.9858,890299998.0
2007-04-13 12:10:00,1.9859,1.9864,1.9855,1.986,1615699998.0
2007-04-13 12:15:00,1.986,1.9863,1.98585,1.9862,1486500000.0
2007-04-13 12:20:00,1.9861,1.9862,1.9857,1.9861,1435099998.0
2007-04-13 12:25:00,1.9861,1.9871,1.9861,1.987,2197399997.0
2007-04-13 12:30:00,1.987,1.9877,1.9866,1.9871,1717000002.0
2007-04-13 12:35:00,1.9871,1.9871,1.986,1.98615,581300000.0
2007-04-13 12:40:00,1.98605,1.9864,1.98575,1.9863,1203000000.0
2007-04-13 12:45:00,1.9863,1.9866,1.98625,1.9865,1283200000.0
2007-04-13 12:50:00,1.9865,1.9865,1.98615,1.9862,791699998.0
2007-04-13 12:55:00,1.9862,1.9862,1.98585,1.9859,691500000.0
2007-04-13 13:00:00,1.9859,1.9873,1.9858,1.98695,1214500000.0
2007-04-13 13:05:00,1.987,1.9872,1.98645,1.9866,762900000.0
2007-04-13 13:10:00,1.98655,1.9866,1.98615,1.98625,509900000.0
2007-04-13 13:15:00,1.98625,1.9866,1.98625,1.98655,850500000.0
2007-04-13 13:20:00,1.98655,1.987,1.98645,1.9868,967400000.0
2007-04-13 13:25:00,1.9869,1.9874,1.9868,1.9872,605899997.0
2007-04-13 13:30:00,1.9872,1.9872,1.98685,1.9869,967500000.0
2007-04-13 13:35:00,1.9869,1.9874,1.9868,1.98735,910800000.0
2007-04-13 13:40:00,1.98735,1.9884,1.98735,1.98785,1282399999.0
2007-04-13 13:45:00,1.98785,1.98805,1.98765,1.988,760300000.0
2007-04-13 13:50:00,1.98795,1.9886,1.98795,1.9884,1439500000.0
2007-04-13 13:55:00,1.98835,1.9887,1.9879,1.98825,852900000.0
2007-04-13 14:00:00,1.9883,1.9887,1.9881,1.98855,900500000.0
2007-04-13 14:05:00,1.98855,1.98855,1.98815,1.98815,971100000.0
2007-04-13 14:10:00,1.9882,1.9885,1.9869,1.9872,808700000.0
2007-04-13 14:15:00,1.9871,1.9872,1.98625,1.98685,1525700000.0
2007-04-13 14:20:00,1.98685,1.9875,1.9868,1.9874,1499100000.0
2007-04-13 14:25:00,1.9874,1.9876,1.986,1.9862,1753899992.0
2007-04-13 14:30:00,1.9873,1.9879,1.98595,1.98695,3051199995.0
2007-04-13 14:35:00,1.9869,1.98695,1.9853,1.9853,1986399997.0
2007-04-13 14:40:00,1.9854,1.98645,1.9849,1.9862,3159400003.0
2007-04-13 14:45:00,1.9863,1.98645,1.9859,1.9861,1641399998.0
2007-04-13 14:50:00,1.9861,1.9872,1.9861,1.987,1687399999.0
2007-04-13 14:55:00,1.987,1.98725,1.98695,1.98715,1235900000.0
2007-04-13 15:00:00,1.9872,1.9873,1.9861,1.98615,1637699999.0
2007-04-13 15:05:00,1.98615,1.9866,1.98605,1.9865,952668140.0
2007-04-13 15:10:00,1.9865,1.9869,1.98625,1.9864,1713504442.0
2007-04-13 15:15:00,1.9864,1.9866,1.9859,1.98605,889704414.0
2007-04-13 15:20:00,1.98595,1.9866,1.9859,1.9865,1402500000.0
2007-04-13 15:25:00,1.9865,1.9868,1.9864,1.9868,911599999.0
2007-04-13 15:30:00,1.9867,1.9868,1.9864,1.9865,937299999.0
2007-04-13 15:35:00,1.9865,1.98685,1.9864,1.9866,799000000.0
2007-04-13 15:40:00,1.9865,1.9868,1.98645,1.9866,1750400000.0
2007-04-13 15:45:00,1.98665,1.9872,1.98645,1.987,1890100001.0
2007-04-13 15:50:00,1.98695,1.9871,1.98655,1.9867,1410199999.0
2007-04-13 15:55:00,1.9867,1.987,1.9862,1.9863,973900000.0
2007-04-13 16:00:00,1.9865,1.98745,1.9857,1.9859,2226400000.0
2007-04-13 16:05:00,1.9859,1.98625,1.98565,1.9857,1445899999.0
2007-04-13 16:10:00,1.9857,1.98585,1.98545,1.9857,2022899997.0
2007-04-13 16:15:00,1.9858,1.9859,1.9856,1.9857,1595299999.0
2007-04-13 16:20:00,1.9857,1.9858,1.9855,1.9855,2163199998.0
2007-04-13 16:25:00,1.9855,1.9858,1.98495,1.9856,1641200000.0
2007-04-13 16:30:00,1.9856,1.98565,1.985,1.985,1458699999.0
2007-04-13 16:35:00,1.985,1.985,1.9829,1.983,2257700000.0
2007-04-13 16:40:00,1.98295,1.9852,1.9821,1.98515,4097799997.0
2007-04-13 16:45:00,1.98515,1.9852,1.98365,1.9837,2954399998.0
2007-04-13 16:50:00,1.98365,1.985,1.98365,1.984,2218199998.0
2007-04-13 16:55:00,1.984,1.984,1.98215,1.9827,2736699996.0
2007-04-13 17:00:00,1.9827,1.9837,1.9824,1.9835,2219599998.0
2007-04-13 17:05:00,1.9835,1.9836,1.9829,1.9831,1866400002.0
2007-04-13 17:10:00,1.9831,1.9835,1.98245,1.9825,2879600001.0
2007-04-13 17:15:00,1.9825,1.9829,1.978,1.9799,3774800001.0
2007-04-13 17:20:00,1.9799,1.9816,1.9799,1.9807,2922449998.0
2007-04-13 17:25:00,1.9806,1.981,1.9804,1.9808,1726999996.0
2007-04-13 17:30:00,1.9809,1.9812,1.9804,1.98085,2020662496.0
2007-04-13 17:35:00,1.9809,1.9822,1.9806,1.9817,2284337486.0
2007-04-13 17:40:00,1.9816,1.9823,1.9815,1.98155,2225799998.0
2007-04-13 17:45:00,1.9816,1.98215,1.9811,1.98195,1058300000.0
2007-04-13 17:50:00,1.9821,1.9829,1.9819,1.9827,1636300000.0
2007-04-13 17:55:00,1.9827,1.9829,1.9825,1.98265,1300199999.0
2007-04-13 18:00:00,1.98265,1.9829,1.98255,1.9827,651799999.0
2007-04-13 18:05:00,1.9827,1.98285,1.9824,1.9827,530600000.0
2007-04-13 18:10:00,1.9827,1.98285,1.98235,1.9825,819900000.0
2007-04-13 18:15:00,1.9824,1.9825,1.9812,1.9814,1374800000.0
2007-04-13 18:20:00,1.9814,1.9819,1.98135,1.9819,1325336394.0
2007-04-13 18:25:00,1.9819,1.9826,1.9819,1.9825,1288668196.0
2007-04-13 18:30:00,1.9825,1.9831,1.98235,1.9826,946600000.0
2007-04-13 18:35:00,1.9824,1.9826,1.9824,1.9825,478800000.0
2007-04-13 18:40:00,1.9825,1.9829,1.98235,1.9826,569700000.0
2007-04-13 18:45:00,1.9826,1.98295,1.9825,1.9827,1298200000.0
2007-04-13 18:50:00,1.9827,1.9833,1.9827,1.9833,557140750.0
2007-04-13 18:55:00,1.9833,1.9838,1.9831,1.9831,521000000.0
2007-04-13 19:00:00,1.9831,1.9833,1.98285,1.9831,583600000.0
2007-04-13 19:05:00,1.9831,1.9831,1.983,1.983,496800000.0
2007-04-13 19:10:00,1.98295,1.983,1.9826,1.9828,496800000.0
2007-04-13 19:15:00,1.9828,1.98315,1.9826,1.98315,809800000.0
2007-04-13 19:20:00,1.9832,1.9832,1.9829,1.98295,527900000.0
2007-04-13 19:25:00,1.98295,1.9833,1.9829,1.9833,749300000.0
2007-04-13 19:30:00,1.9833,1.9839,1.9833,1.9835,1148312286.0
2007-04-13 19:35:00,1.9835,1.9845,1.9834,1.9841,1209499998.0
2007-04-13 19:40:00,1.9841,1.9849,1.9841,1.98445,1231036310.0
2007-04-13 19:45:00,1.9845,1.986,1.98445,1.9859,1214500000.0
2007-04-13 19:50:00,1.9859,1.9861,1.9854,1.9856,960200000.0
2007-04-13 19:55:00,1.9855,1.9856,1.98475,1.9849,704268175.0
2007-04-13 20:00:00,1.9849,1.9854,1.9849,1.9853,617500000.0
2007-04-13 20:05:00,1.9853,1.9858,1.9852,1.9856,872600000.0
2007-04-13 20:10:00,1.9856,1.9864,1.9855,1.9862,1168100000.0
2007-04-13 20:15:00,1.9862,1.9864,1.9858,1.9859,863100000.0
2007-04-13 20:20:00,1.9859,1.98595,1.98545,1.9857,780400000.0
2007-04-13 20:25:00,1.9857,1.98595,1.98565,1.9857,721700000.0
2007-04-13 20:30:00,1.9857,1.9857,1.9855,1.9857,196900000.0
2007-04-13 20:35:00,1.98585,1.9861,1.9857,1.986,520900000.0
2007-04-13 20:40:00,1.986,1.9861,1.98572,1.98585,482699998.0
2007-04-13 20:45:00,1.9861,1.9863,1.98595,1.9861,304900000.0
2007-04-13 20:50:00,1.9862,1.9871,1.9862,1.987,712300000.0
2007-04-13 20:55:00,1.98705,1.9875,1.9869,1.9873,673100000.0
2007-04-13 21:00:00,1.9873,1.9873,1.9866,1.9868,676668127.0
2007-04-13 21:05:00,1.9869,1.987,1.9865,1.9866,401700000.0
2007-04-13 21:10:00,1.9866,1.9868,1.9861,1.9862,213112500.0
2007-04-13 21:15:00,1.9862,1.9862,1.98565,1.9858,332100000.0
2007-04-13 21:20:00,1.9858,1.9859,1.9858,1.9859,195200000.0
2007-04-13 21:25:00,1.9859,1.9861,1.9859,1.9861,349900000.0
2007-04-13 21:30:00,1.986,1.986,1.9858,1.9859,480400000.0
2007-04-13 21:35:00,1.9859,1.9861,1.9858,1.9861,300600000.0
2007-04-13 21:40:00,1.9861,1.9861,1.98555,1.986,635400000.0
2007-04-13 21:45:00,1.986,1.9867,1.9858,1.9867,810399999.0
2007-04-13 21:50:00,1.9867,1.987,1.9866,1.9868,349600000.0
2007-04-13 21:55:00,1.9868,1.9868,1.9865,1.9867,252700000.0
2007-04-13 22:00:00,1.9868,1.9868,1.9863,1.9864,336900000.0
2007-04-13 22:05:00,1.9865,1.9865,1.98614,1.9865,159500000.0
2007-04-13 22:10:00,1.9865,1.98675,1.9863,1.9866,265200000.0
2007-04-13 22:15:00,1.9866,1.9873,1.9865,1.9871,255800000.0
2007-04-13 22:20:00,1.9871,1.9871,1.98675,1.9869,231900000.0
2007-04-13 22:25:00,1.98695,1.98695,1.9864,1.9864,232800000.0
2007-04-13 22:30:00,1.9865,1.9866,1.9864,1.9866,228300000.0
2007-04-13 22:35:00,1.9867,1.987,1.9864,1.9864,114400000.0
2007-04-13 22:40:00,1.98675,1.9868,1.9864,1.98665,220000000.0
2007-04-13 22:45:00,1.98665,1.98665,1.98635,1.9866,203100000.0
2007-04-13 22:50:00,1.9866,1.9868,1.9864,1.9864,117100000.0
2007-04-13 22:55:00,1.9864,1.9867,1.9858,1.9858,140000000.0
2007-04-16 00:00:00,1.9868,1.9873,1.9867,1.9871,196000000.0
2007-04-16 00:05:00,1.9872,1.9873,1.9871,1.9873,78400000.0
2007-04-16 00:10:00,1.9875,1.9876,1.9873,1.9875,156800000.0
2007-04-16 00:15:00,1.9876,1.9877,1.9876,1.9876,117600000.0
2007-04-16 00:20:00,1.9877,1.9877,1.9876,1.9877,78400000.0
2007-04-16 00:25:00,1.9878,1.9878,1.9875,1.9877,156800000.0
2007-04-16 00:30:00,1.9876,1.9878,1.9875,1.9876,156800000.0
2007-04-16 00:35:00,1.9877,1.9878,1.9877,1.9878,78400000.0
2007-04-16 00:40:00,1.9879,1.9882,1.9878,1.9879,117600000.0
2007-04-16 00:45:00,1.9878,1.988,1.9877,1.9879,156800000.0
2007-04-16 00:50:00,1.988,1.9884,1.988,1.9884,156800000.0
2007-04-16 00:55:00,1.9885,1.9885,1.9883,1.9883,117600000.0
2007-04-16 01:00:00,1.9884,1.9887,1.9884,1.9886,156800000.0
2007-04-16 01:05:00,1.9885,1.9885,1.9882,1.9884,117600000.0
2007-04-16 01:10:00,1.9883,1.9884,1.9881,1.9884,156800000.0
2007-04-16 01:15:00,1.9883,1.9885,1.9882,1.9883,156800000.0
2007-04-16 01:20:00,1.9884,1.9884,1.9884,1.9884,39200000.0
2007-04-16 01:25:00,1.9883,1.9883,1.9881,1.9881,117600000.0
2007-04-16 01:30:00,1.9882,1.9882,1.9878,1.988,156800000.0
2007-04-16 01:35:00,1.9878,1.9879,1.9875,1.9879,156800000.0
2007-04-16 01:40:00,1.9878,1.9886,1.9878,1.9885,156800000.0
2007-04-16 01:45:00,1.9886,1.9886,1.9884,1.9885,196000000.0
2007-04-16 01:50:00,1.9884,1.9884,1.9883,1.9884,117600000.0
2007-04-16 01:55:00,1.9883,1.9884,1.9883,1.9883,156800000.0
2007-04-16 02:00:00,1.98835,1.9884,1.9877,1.9879,500000000.0
2007-04-16 02:05:00,1.9878,1.9885,1.9878,1.9881,199400000.0
2007-04-16 02:10:00,1.9881,1.9885,1.9881,1.9885,193700000.0
2007-04-16 02:15:00,1.9885,1.9885,1.9875,1.9876,516100000.0
2007-04-16 02:20:00,1.98755,1.98755,1.98655,1.9868,887799998.0
2007-04-16 02:25:00,1.9868,1.9872,1.9868,1.987,541999997.0
2007-04-16 02:30:00,1.98705,1.9872,1.98695,1.98705,486499998.0
2007-04-16 02:35:00,1.98705,1.9874,1.987,1.9873,273300000.0
2007-04-16 02:40:00,1.9872,1.9872,1.9871,1.9872,765399983.0
2007-04-16 02:45:00,1.9873,1.9875,1.9873,1.9874,314400000.0
2007-04-16 02:50:00,1.9874,1.9874,1.987,1.9871,466600000.0
2007-04-16 02:55:00,1.9871,1.9873,1.9871,1.9872,569799998.0
2007-04-16 03:00:00,1.9872,1.9872,1.98675,1.9869,619500002.0
2007-04-16 03:05:00,1.9869,1.9871,1.9868,1.9869,322760000.0
2007-04-16 03:10:00,1.9869,1.9873,1.98685,1.9871,422100000.0
2007-04-16 03:15:00,1.9871,1.9871,1.987,1.9871,97600000.0
2007-04-16 03:20:00,1.9871,1.9871,1.9868,1.987,481999996.0
2007-04-16 03:25:00,1.98683,1.9874,1.98659,1.9871,245099999.0
2007-04-16 03:30:00,1.9871,1.9872,1.9871,1.9872,100800000.0
2007-04-16 03:35:00,1.98703,1.98733,1.98687,1.98702,178500000.0
2007-04-16 03:40:00,1.98725,1.9873,1.987,1.9871,228199999.0
2007-04-16 03:45:00,1.987,1.9874,1.987,1.9874,403400000.0
2007-04-16 03:50:00,1.9874,1.98743,1.98693,1.9874,476100001.0
2007-04-16 03:55:00,1.98718,1.9876,1.98718,1.98744,303500000.0
2007-04-16 04:00:00,1.9876,1.9879,1.98704,1.9872,940700000.0
2007-04-16 04:05:00,1.98755,1.9879,1.9875,1.9878,145300000.0
2007-04-16 04:10:00,1.9878,1.9882,1.98775,1.98785,244700000.0
2007-04-16 04:15:00,1.988,1.9884,1.98795,1.9884,481100001.0
2007-04-16 04:20:00,1.9884,1.9884,1.98825,1.9883,227700001.0
2007-04-16 04:25:00,1.9883,1.9884,1.9882,1.9882,210400000.0
2007-04-16 04:30:00,1.9882,1.9884,1.98815,1.98825,276800001.0
2007-04-16 04:35:00,1.9883,1.9887,1.9882,1.9887,267100000.0
2007-04-16 04:40:00,1.9887,1.9887,1.9885,1.9886,113200000.0
2007-04-16 04:45:00,1.98839,1.9888,1.98821,1.9886,206300000.0
2007-04-16 04:50:00,1.9886,1.98865,1.98809,1.98855,301699999.0
2007-04-16 04:55:00,1.9886,1.989,1.9885,1.9888,297900000.0
2007-04-16 05:00:00,1.9888,1.9888,1.9885,1.9886,175800000.0
2007-04-16 05:05:00,1.9887,1.9887,1.9882,1.9882,334900000.0
2007-04-16 05:10:00,1.9882,1.9882,1.98725,1.9874,491799999.0
2007-04-16 05:15:00,1.9873,1.9878,1.9873,1.98755,260600001.0
2007-04-16 05:20:00,1.98755,1.9876,1.98725,1.9876,953900000.0
2007-04-16 05:25:00,1.98743,1.9876,1.98735,1.9874,158400000.0
2007-04-16 05:30:00,1.9876,1.9879,1.9874,1.9879,89900000.0
2007-04-16 05:35:00,1.9879,1.9882,1.98759,1.9882,174400000.0
2007-04-16 05:40:00,1.9882,1.9883,1.98778,1.98805,143500000.0
2007-04-16 05:45:00,1.98775,1.988,1.98722,1.98765,510599997.0
2007-04-16 05:50:00,1.98748,1.9883,1.98738,1.9883,189400000.0
2007-04-16 05:55:00,1.9882,1.9887,1.9879,1.9882,441600000.0
2007-04-16 06:00:00,1.9884,1.9886,1.9879,1.9884,173000000.0
2007-04-16 06:05:00,1.98835,1.9886,1.9883,1.9885,141600000.0
2007-04-16 06:10:00,1.9883,1.9895,1.98808,1.9893,431600000.0
2007-04-16 06:15:00,1.9893,1.9893,1.9882,1.9885,351600000.0
2007-04-16 06:20:00,1.9884,1.9886,1.9884,1.9884,59100000.0
2007-04-16 06:25:00,1.9884,1.9884,1.98755,1.9876,261900002.0
2007-04-16 06:30:00,1.9876,1.9876,1.98665,1.987,570800003.0
2007-04-16 06:35:00,1.9871,1.98765,1.9871,1.98755,130400000.0
2007-04-16 06:40:00,1.98755,1.9876,1.9871,1.9875,178400000.0
2007-04-16 06:45:00,1.9872,1.98755,1.9871,1.98755,428800000.0
2007-04-16 06:50:00,1.9875,1.9876,1.9875,1.9876,109600000.0
2007-04-16 06:55:00,1.9876,1.9878,1.98755,1.9876,81600000.0
2007-04-16 07:00:00,1.98738,1.9878,1.98719,1.9876,2020200010.0
2007-04-16 07:05:00,1.9877,1.9879,1.98705,1.9872,474600000.0
2007-04-16 07:10:00,1.9871,1.9876,1.9871,1.98755,242400000.0
2007-04-16 07:15:00,1.9876,1.98765,1.98755,1.9876,72500000.0
2007-04-16 07:20:00,1.9876,1.9882,1.9876,1.9878,140800000.0
2007-04-16 07:25:00,1.988,1.9881,1.9876,1.9876,134600000.0
2007-04-16 07:30:00,1.9877,1.9881,1.9877,1.9877,64300000.0
2007-04-16 07:35:00,1.9877,1.9878,1.9876,1.9877,178300001.0
2007-04-16 07:40:00,1.9877,1.9877,1.987,1.9873,298000000.0
2007-04-16 07:45:00,1.9873,1.9877,1.987,1.9877,242200000.0
2007-04-16 07:50:00,1.9877,1.9888,1.98755,1.9886,519499999.0
2007-04-16 07:55:00,1.9887,1.9889,1.9881,1.9881,555599999.0
2007-04-16 08:00:00,1.988,1.9882,1.9876,1.9876,667099996.0
2007-04-16 08:05:00,1.9876,1.9881,1.98755,1.9879,688099997.0
2007-04-16 08:10:00,1.9879,1.988,1.98755,1.988,534300000.0
2007-04-16 08:15:00,1.988,1.988,1.9874,1.9879,325000000.0
2007-04-16 08:20:00,1.9878,1.9886,1.9877,1.9878,727500001.0
2007-04-16 08:25:00,1.98775,1.9884,1.98755,1.9881,490300001.0
2007-04-16 08:30:00,1.9881,1.9883,1.98795,1.988,308000000.0
2007-04-16 08:35:00,1.988,1.9883,1.988,1.9881,346800000.0
2007-04-16 08:40:00,1.9881,1.9887,1.9881,1.9884,662700000.0
2007-04-16 08:45:00,1.9884,1.9888,1.98825,1.98855,596100000.0
2007-04-16 08:50:00,1.9886,1.9888,1.98825,1.9884,509800000.0
2007-04-16 08:55:00,1.9884,1.9884,1.9877,1.9879,559800000.0
2007-04-16 09:00:00,1.9878,1.988,1.9872,1.98765,742900000.0
2007-04-16 09:05:00,1.98765,1.98765,1.98715,1.9875,1954599997.0
2007-04-16 09:10:00,1.9875,1.9876,1.98725,1.9873,1002100003.0
2007-04-16 09:15:00,1.9873,1.9873,1.98625,1.9866,2557949992.0
2007-04-16 09:20:00,1.9866,1.9872,1.98645,1.9872,2155700003.0
2007-04-16 09:25:00,1.98715,1.9874,1.9869,1.9869,1496499997.0
2007-04-16 09:30:00,1.9869,1.9876,1.9868,1.9874,1531900003.0
2007-04-16 09:35:00,1.9874,1.9874,1.9871,1.9873,487400002.0
2007-04-16 09:40:00,1.9873,1.9873,1.9868,1.98705,1706700001.0
2007-04-16 09:45:00,1.9871,1.9874,1.987,1.9873,1371100005.0
2007-04-16 09:50:00,1.9873,1.9874,1.9871,1.9873,973399996.0
2007-04-16 09:55:00,1.9872,1.9878,1.9872,1.98775,1263899997.0
2007-04-16 10:00:00,1.98765,1.988,1.9875,1.988,1592400000.0
2007-04-16 10:05:00,1.988,1.9883,1.98785,1.98825,2118599997.0
2007-04-16 10:10:00,1.9882,1.9882,1.98765,1.9878,1424199996.0
2007-04-16 10:15:00,1.9878,1.9878,1.98705,1.9875,1567900006.0
2007-04-16 10:20:00,1.98755,1.9879,1.98725,1.9878,1298099998.0
2007-04-16 10:25:00,1.9878,1.9883,1.9876,1.988,1175699999.0
2007-04-16 10:30:00,1.9881,1.9909,1.9881,1.9907,3840590006.0
2007-04-16 10:35:00,1.9907,1.9907,1.98945,1.9906,2366779992.0
2007-04-16 10:40:00,1.99055,1.9914,1.9901,1.9901,4859300007.0
2007-04-16 10:45:00,1.9901,1.99015,1.9889,1.98975,2475899998.0
2007-04-16 10:50:00,1.98975,1.9907,1.98975,1.9907,2712149999.0
2007-04-16 10:55:00,1.9907,1.992,1.99055,1.99135,2800750004.0
2007-04-16 11:00:00,1.99135,1.9914,1.99065,1.9909,2993400000.0
2007-04-16 11:05:00,1.9909,1.99115,1.9905,1.9906,1761599999.0
2007-04-16 11:10:00,1.9906,1.9913,1.9905,1.9912,1680000002.0
2007-04-16 11:15:00,1.9912,1.9912,1.99045,1.9909,1894200003.0
2007-04-16 11:20:00,1.9909,1.9915,1.9908,1.9915,1901500012.0
2007-04-16 11:25:00,1.9915,1.9936,1.99125,1.993,5746500002.0
2007-04-16 11:30:00,1.993,1.9931,1.9924,1.9926,1414780000.0
2007-04-16 11:35:00,1.9926,1.9931,1.9925,1.99265,1938900004.0
2007-04-16 11:40:00,1.99265,1.993,1.99255,1.993,1066699999.0
2007-04-16 11:45:00,1.9929,1.9939,1.99265,1.9938,1967599995.0
2007-04-16 11:50:00,1.99375,1.99395,1.9933,1.99335,2194800008.0
2007-04-16 11:55:00,1.9934,1.9934,1.9925,1.9926,2358399998.0
2007-04-16 12:00:00,1.9926,1.9928,1.99255,1.9927,1582100005.0
2007-04-16 12:05:00,1.9928,1.9932,1.99265,1.99305,2834799992.0
2007-04-16 12:10:00,1.993,1.9931,1.9925,1.9925,1114400003.0
2007-04-16 12:15:00,1.9926,1.9926,1.9923,1.99245,1124300001.0
2007-04-16 12:20:00,1.99245,1.99275,1.9921,1.9922,1100649999.0
2007-04-16 12:25:00,1.99215,1.9922,1.99195,1.99215,1051000006.0
2007-04-16 12:30:00,1.99215,1.9923,1.992,1.992,678259999.0
2007-04-16 12:35:00,1.99205,1.9923,1.992,1.99215,998300003.0
2007-04-16 12:40:00,1.9922,1.9922,1.99205,1.99215,523900000.0
2007-04-16 12:45:00,1.99215,1.9925,1.9921,1.9923,1318499996.0
2007-04-16 12:50:00,1.9923,1.9924,1.99205,1.99215,1179299999.0
2007-04-16 12:55:00,1.99215,1.9922,1.9918,1.9918,1666900001.0
2007-04-16 13:00:00,1.9918,1.9918,1.99105,1.99135,2067699990.0
2007-04-16 13:05:00,1.9914,1.9918,1.9913,1.9917,2635599997.0
2007-04-16 13:10:00,1.99165,1.9922,1.99165,1.9921,1769500000.0
2007-04-16 13:15:00,1.992,1.992,1.99165,1.9918,1760199998.0
2007-04-16 13:20:00,1.9918,1.992,1.9915,1.99155,1442600003.0
2007-04-16 13:25:00,1.9916,1.9917,1.9912,1.9912,1830299998.0
2007-04-16 13:30:00,1.9912,1.9914,1.99115,1.9913,2187799999.0
2007-04-16 13:35:00,1.9913,1.9915,1.99105,1.9915,1781300002.0
2007-04-16 13:40:00,1.9915,1.9916,1.9912,1.9914,1805099996.0
2007-04-16 13:45:00,1.9913,1.9915,1.99095,1.9914,2239799997.0
2007-04-16 13:50:00,1.9915,1.9915,1.9913,1.9914,642199999.0
2007-04-16 13:55:00,1.9914,1.9916,1.99125,1.9913,965399998.0
2007-04-16 14:00:00,1.9913,1.9916,1.99125,1.9915,2385000004.0
2007-04-16 14:05:00,1.9915,1.9916,1.99125,1.9915,946600001.0
2007-04-16 14:10:00,1.9916,1.9917,1.99095,1.99095,1021299999.0
2007-04-16 14:15:00,1.99095,1.99115,1.99095,1.99095,3917399985.0
2007-04-16 14:20:00,1.99095,1.9913,1.9901,1.9903,3417000000.0
2007-04-16 14:25:00,1.9903,1.9907,1.99005,1.9904,2666699999.0
2007-04-16 14:30:00,1.9902,1.9916,1.9896,1.9915,4758649995.0
2007-04-16 14:35:00,1.9915,1.99175,1.9908,1.99085,4077900000.0
2007-04-16 14:40:00,1.99085,1.9915,1.9908,1.9912,2710800000.0
2007-04-16 14:45:00,1.99115,1.9923,1.99115,1.9922,5656199995.0
2007-04-16 14:50:00,1.9922,1.99235,1.992,1.9922,2597100001.0
2007-04-16 14:55:00,1.9922,1.9926,1.99205,1.99245,2979999999.0
2007-04-16 15:00:00,1.9925,1.9936,1.9915,1.99205,5584599994.0
2007-04-16 15:05:00,1.9921,1.9923,1.9918,1.9923,3068599999.0
2007-04-16 15:10:00,1.9923,1.9926,1.99215,1.9926,4226599989.0
2007-04-16 15:15:00,1.9926,1.9928,1.9923,1.99235,2007200006.0
2007-04-16 15:20:00,1.99235,1.9926,1.9914,1.9916,4385699987.0
2007-04-16 15:25:00,1.9916,1.9919,1.991,1.9912,4262000003.0
2007-04-16 15:30:00,1.9912,1.9915,1.9911,1.9913,4124780002.0
2007-04-16 15:35:00,1.9914,1.9914,1.99015,1.9907,4475700001.0
2007-04-16 15:40:00,1.9907,1.9915,1.9906,1.9915,3224800000.0
2007-04-16 15:45:00,1.9915,1.9915,1.9907,1.991,1024999994.0
2007-04-16 15:50:00,1.991,1.991,1.99065,1.9908,2031700000.0
2007-04-16 15:55:00,1.9908,1.9908,1.9901,1.9903,3677600005.0
2007-04-16 16:00:00,1.9903,1.9906,1.989,1.9893,3235654265.0
2007-04-16 16:05:00,1.9893,1.9898,1.98895,1.9897,3630300007.0
2007-04-16 16:10:00,1.9897,1.9898,1.989,1.9892,3454640463.0
2007-04-16 16:15:00,1.98915,1.9892,1.9884,1.9887,4284460572.0
2007-04-16 16:20:00,1.9887,1.9894,1.9886,1.9893,2288670004.0
2007-04-16 16:25:00,1.9893,1.99,1.9893,1.9897,4209100007.0
2007-04-16 16:30:00,1.9897,1.9902,1.9895,1.99,4410599991.0
2007-04-16 16:35:00,1.99,1.9904,1.98975,1.9903,2149268084.0
2007-04-16 16:40:00,1.9903,1.9906,1.99015,1.9903,3417400005.0
2007-04-16 16:45:00,1.9903,1.9907,1.9899,1.9905,2251899998.0
2007-04-16 16:50:00,1.9905,1.9908,1.99025,1.99065,4014400002.0
2007-04-16 16:55:00,1.9907,1.9907,1.98975,1.9901,2379600007.0
2007-04-16 17:00:00,1.9901,1.99025,1.9898,1.9899,3624400004.0
2007-04-16 17:05:00,1.9899,1.99,1.9894,1.9898,3061299991.0
2007-04-16 17:10:00,1.9898,1.9901,1.9895,1.98955,2798499999.0
2007-04-16 17:15:00,1.9896,1.9902,1.98955,1.9898,1944000004.0
2007-04-16 17:20:00,1.9898,1.9906,1.98965,1.9903,5354400015.0
2007-04-16 17:25:00,1.9903,1.9913,1.9903,1.9912,3413099994.0
2007-04-16 17:30:00,1.9912,1.9917,1.9909,1.9909,3711200003.0
2007-04-16 17:35:00,1.9909,1.9911,1.99065,1.991,2794799994.0
2007-04-16 17:40:00,1.991,1.9916,1.991,1.9915,4578899989.0
2007-04-16 17:45:00,1.9916,1.9917,1.99065,1.9909,4818799996.0
2007-04-16 17:50:00,1.9909,1.9911,1.99005,1.9903,3592200001.0
2007-04-16 17:55:00,1.9903,1.9907,1.9902,1.9906,1992699996.0
2007-04-16 18:00:00,1.9906,1.9907,1.9903,1.9906,2033600002.0
2007-04-16 18:05:00,1.9906,1.9906,1.99025,1.9903,1707400007.0
2007-04-16 18:10:00,1.9903,1.9903,1.98995,1.98995,2675099993.0
2007-04-16 18:15:00,1.98995,1.9903,1.98995,1.9903,678400000.0
2007-04-16 18:20:00,1.9903,1.991,1.9901,1.9908,931099998.0
2007-04-16 18:25:00,1.9907,1.9907,1.99025,1.9905,1033600001.0
2007-04-16 18:30:00,1.9905,1.9909,1.9903,1.99065,1437000001.0
2007-04-16 18:35:00,1.99065,1.99085,1.99065,1.9907,2004499994.0
2007-04-16 18:40:00,1.9907,1.9907,1.9902,1.9903,1279599998.0
2007-04-16 18:45:00,1.9903,1.9907,1.99025,1.9905,1007800000.0
2007-04-16 18:50:00,1.9905,1.9906,1.98995,1.99005,1111000003.0
2007-04-16 18:55:00,1.9902,1.9902,1.9901,1.99015,701800000.0
2007-04-16 19:00:00,1.99015,1.9903,1.9896,1.99,1641600000.0
2007-04-16 19:05:00,1.99,1.9903,1.98995,1.99015,2092400001.0
2007-04-16 19:10:00,1.9902,1.9904,1.99,1.9901,1540568084.0
2007-04-16 19:15:00,1.9901,1.9901,1.98965,1.9898,2081599995.0
2007-04-16 19:20:00,1.9898,1.99,1.9897,1.99,1831800000.0
2007-04-16 19:25:00,1.99,1.9901,1.98985,1.9901,1024099995.0
2007-04-16 19:30:00,1.9901,1.991,1.98995,1.9908,2055700001.0
2007-04-16 19:35:00,1.9908,1.99105,1.9906,1.9908,1086699999.0
2007-04-16 19:40:00,1.9909,1.9911,1.9903,1.9904,1196004221.0
2007-04-16 19:45:00,1.9904,1.9904,1.98965,1.98975,893299999.0
2007-04-16 19:50:00,1.98975,1.98985,1.98935,1.98945,1555199996.0
2007-04-16 19:55:00,1.98945,1.9897,1.9893,1.9893,1222899997.0
2007-04-16 20:00:00,1.9894,1.9895,1.98905,1.98945,1167500000.0
2007-04-16 20:05:00,1.9894,1.9895,1.98935,1.98945,1434200003.0
2007-04-16 20:10:00,1.9894,1.9898,1.9894,1.9897,1098999999.0
2007-04-16 20:15:00,1.9897,1.9899,1.9897,1.98975,585099997.0
2007-04-16 20:20:00,1.9898,1.99,1.98975,1.98995,731900004.0
2007-04-16 20:25:00,1.9899,1.9902,1.9899,1.9902,924399999.0
2007-04-16 20:30:00,1.9902,1.9906,1.99,1.9901,1544800001.0
2007-04-16 20:35:00,1.99,1.9901,1.98975,1.99,650700000.0
2007-04-16 20:40:00,1.99,1.9904,1.99,1.9901,1722200001.0
2007-04-16 20:45:00,1.9901,1.9901,1.9899,1.98995,1605399998.0
2007-04-16 20:50:00,1.99,1.99,1.98955,1.9897,888136145.0
2007-04-16 20:55:00,1.9897,1.9901,1.98955,1.9901,1190200001.0
2007-04-16 21:00:00,1.9901,1.9902,1.9896,1.9896,2104336150.0
2007-04-16 21:05:00,1.9896,1.9897,1.98945,1.98965,837999998.0
2007-04-16 21:10:00,1.9897,1.99,1.9897,1.99,580300000.0
2007-04-16 21:15:00,1.99,1.9901,1.9899,1.9899,476900002.0
2007-04-16 21:20:00,1.9898,1.9899,1.98945,1.9896,1784399999.0
2007-04-16 21:25:00,1.9897,1.9899,1.98965,1.98975,1168499993.0
2007-04-16 21:30:00,1.98975,1.9901,1.98975,1.9898,780100001.0
2007-04-16 21:35:00,1.9898,1.99,1.9897,1.99,329700000.0
2007-04-16 21:40:00,1.99,1.9902,1.98985,1.9899,867000000.0
2007-04-16 21:45:00,1.9899,1.9902,1.98985,1.9902,751500002.0
2007-04-16 21:50:00,1.9902,1.9905,1.99015,1.9904,1053799999.0
2007-04-16 21:55:00,1.9904,1.9905,1.9899,1.99005,1909099994.0
2007-04-16 22:00:00,1.99005,1.9905,1.99,1.9904,563100004.0
2007-04-16 22:05:00,1.9904,1.9908,1.9903,1.9903,296500000.0
2007-04-16 22:10:00,1.9903,1.9903,1.9896,1.9897,910568030.0
2007-04-16 22:15:00,1.9897,1.9903,1.9897,1.9899,261900000.0
2007-04-16 22:20:00,1.9899,1.99,1.9896,1.9896,352000001.0
2007-04-16 22:25:00,1.9896,1.9899,1.9896,1.9898,497999999.0
2007-04-16 22:30:00,1.9898,1.9899,1.9894,1.9897,524899998.0
2007-04-16 22:35:00,1.9897,1.9901,1.9897,1.9899,383999999.0
2007-04-16 22:40:00,1.99,1.9901,1.9898,1.99,334300001.0
2007-04-16 22:45:00,1.9899,1.9899,1.98963,1.9899,316200003.0
2007-04-16 22:50:00,1.9899,1.99,1.98964,1.9898,187500000.0
2007-04-16 22:55:00,1.9898,1.9899,1.9895,1.9896,399949996.0
2007-04-16 23:00:00,1.9896,1.9896,1.9891,1.9895,119100000.0
2007-04-16 23:05:00,1.9895,1.9896,1.9893,1.9894,141900001.0
2007-04-16 23:10:00,1.9896,1.9896,1.9892,1.9892,69600000.0
2007-04-16 23:15:00,1.9894,1.9896,1.9892,1.9892,157700000.0
2007-04-16 23:20:00,1.98913,1.9894,1.98903,1.9893,237600000.0
2007-04-16 23:25:00,1.9893,1.9893,1.98882,1.9891,106400000.0
2007-04-16 23:30:00,1.9891,1.9892,1.989,1.9892,59200000.0
2007-04-16 23:35:00,1.98897,1.9892,1.9888,1.9892,209600000.0
2007-04-16 23:40:00,1.9892,1.9892,1.98886,1.98886,61800000.0
2007-04-16 23:45:00,1.98893,1.9892,1.98867,1.9889,119200000.0
2007-04-16 23:50:00,1.98898,1.98901,1.988,1.9886,549200000.0
2007-04-16 23:55:00,1.9886,1.9891,1.9885,1.9889,295500000.0
2007-04-17 00:00:00,1.9888,1.9891,1.98862,1.9888,249499999.0
2007-04-17 00:05:00,1.98865,1.9889,1.98847,1.9888,398300001.0
2007-04-17 00:10:00,1.9888,1.9889,1.9885,1.9889,118800000.0
2007-04-17 00:15:00,1.9888,1.9888,1.98813,1.98837,316200000.0
2007-04-17 00:20:00,1.9888,1.9888,1.98825,1.98848,103600000.0
2007-04-17 00:25:00,1.98845,1.9886,1.98824,1.98834,197000000.0
2007-04-17 00:30:00,1.9886,1.9886,1.9881,1.9882,179600000.0
2007-04-17 00:35:00,1.9882,1.9882,1.98789,1.9882,424099998.0
2007-04-17 00:40:00,1.9882,1.9882,1.98781,1.9882,358600000.0
2007-04-17 00:45:00,1.9882,1.9885,1.98791,1.9883,152500000.0
2007-04-17 00:50:00,1.9884,1.9885,1.9883,1.9884,286400000.0
2007-04-17 00:55:00,1.98812,1.9884,1.98783,1.9883,181300000.0
2007-04-17 01:00:00,1.9883,1.9884,1.98792,1.9882,357200002.0
2007-04-17 01:05:00,1.9883,1.9885,1.98779,1.9883,269200000.0
2007-04-17 01:10:00,1.9883,1.9886,1.9883,1.9886,134500000.0
2007-04-17 01:15:00,1.9886,1.9887,1.9885,1.9886,100300000.0
2007-04-17 01:20:00,1.98837,1.9886,1.98807,1.98822,383399999.0
2007-04-17 01:25:00,1.9886,1.9887,1.9885,1.9887,50700000.0
2007-04-17 01:30:00,1.9887,1.9887,1.9884,1.9885,151000000.0
2007-04-17 01:35:00,1.9886,1.9886,1.9884,1.9884,105600000.0
2007-04-17 01:40:00,1.9885,1.9886,1.98845,1.9885,153000000.0
2007-04-17 01:45:00,1.9885,1.9885,1.98814,1.9883,334800000.0
2007-04-17 01:50:00,1.9885,1.9886,1.98815,1.9886,180800000.0
2007-04-17 01:55:00,1.9886,1.9887,1.9884,1.9886,508799996.0
2007-04-17 02:00:00,1.9886,1.9887,1.98845,1.9887,291200001.0
2007-04-17 02:05:00,1.9887,1.9892,1.98834,1.9889,376999999.0
2007-04-17 02:10:00,1.9889,1.9897,1.9889,1.9896,747800002.0
2007-04-17 02:15:00,1.9896,1.9898,1.9894,1.9897,803200000.0
2007-04-17 02:20:00,1.9897,1.99,1.9895,1.9896,1259439996.0
2007-04-17 02:25:00,1.9896,1.99,1.9896,1.9899,747779999.0
2007-04-17 02:30:00,1.9899,1.9899,1.9894,1.9894,654300008.0
2007-04-17 02:35:00,1.9895,1.9895,1.9888,1.9889,473399999.0
2007-04-17 02:40:00,1.9888,1.9894,1.9888,1.98935,689800001.0
2007-04-17 02:45:00,1.9895,1.9895,1.9894,1.9894,361600000.0
2007-04-17 02:50:00,1.9894,1.9898,1.9894,1.9896,370400000.0
2007-04-17 02:55:00,1.9896,1.9897,1.9896,1.9897,164800000.0
2007-04-17 03:00:00,1.9897,1.9897,1.98934,1.98965,369500000.0
2007-04-17 03:05:00,1.9897,1.9898,1.98948,1.98975,192000000.0
2007-04-17 03:10:00,1.9898,1.9898,1.9896,1.98965,257700000.0
2007-04-17 03:15:00,1.9897,1.9897,1.9894,1.98955,323100000.0
2007-04-17 03:20:00,1.9896,1.9896,1.98945,1.98945,222400000.0
2007-04-17 03:25:00,1.9895,1.9897,1.98936,1.9896,367300000.0
2007-04-17 03:30:00,1.9896,1.9898,1.9895,1.9898,172200000.0
2007-04-17 03:35:00,1.9897,1.9899,1.98935,1.9896,423900000.0
2007-04-17 03:40:00,1.9897,1.9897,1.98945,1.9896,314300000.0
2007-04-17 03:45:00,1.9896,1.9898,1.9895,1.9898,260799999.0
2007-04-17 03:50:00,1.9898,1.99,1.9898,1.99,117600000.0
2007-04-17 03:55:00,1.98975,1.99005,1.9896,1.99,579399998.0
2007-04-17 04:00:00,1.98995,1.99005,1.9897,1.9898,348200000.0
2007-04-17 04:05:00,1.9898,1.99,1.98975,1.9899,412600000.0
2007-04-17 04:10:00,1.9899,1.99005,1.9898,1.9899,178400000.0
2007-04-17 04:15:00,1.9899,1.9902,1.98985,1.9901,357799999.0
2007-04-17 04:20:00,1.9901,1.9903,1.99,1.9902,360800000.0
2007-04-17 04:25:00,1.9902,1.9903,1.98965,1.9897,606599998.0
2007-04-17 04:30:00,1.9897,1.99,1.98955,1.9898,321900000.0
2007-04-17 04:35:00,1.9897,1.9898,1.98931,1.98944,126400000.0
2007-04-17 04:40:00,1.98951,1.9897,1.98917,1.9897,142100000.0
2007-04-17 04:45:00,1.98957,1.9898,1.98917,1.98965,438500001.0
2007-04-17 04:50:00,1.9897,1.9899,1.98955,1.9897,581600000.0
2007-04-17 04:55:00,1.9898,1.9898,1.9893,1.9894,310299999.0
2007-04-17 05:00:00,1.98938,1.9898,1.98924,1.98925,300799999.0
2007-04-17 05:05:00,1.98953,1.9898,1.98931,1.9897,163500000.0
2007-04-17 05:10:00,1.9898,1.9902,1.9898,1.9901,280300001.0
2007-04-17 05:15:00,1.99,1.9903,1.98967,1.9901,340500004.0
2007-04-17 05:20:00,1.99,1.99,1.98935,1.9896,449200001.0
2007-04-17 05:25:00,1.98925,1.9897,1.98913,1.9895,313200000.0
2007-04-17 05:30:00,1.9896,1.9896,1.98929,1.98934,43300000.0
2007-04-17 05:35:00,1.9896,1.9898,1.9891,1.9897,409300000.0
2007-04-17 05:40:00,1.98965,1.9898,1.98942,1.98948,411500000.0
2007-04-17 05:45:00,1.9898,1.9899,1.98947,1.98947,798400000.0
2007-04-17 05:50:00,1.9898,1.9899,1.9897,1.9897,353500000.0
2007-04-17 05:55:00,1.9897,1.9899,1.98955,1.9898,522899997.0
2007-04-17 06:00:00,1.9898,1.9899,1.9896,1.9897,268800000.0
2007-04-17 06:05:00,1.98975,1.9898,1.98931,1.9897,253300000.0
2007-04-17 06:10:00,1.9897,1.9898,1.98935,1.9898,521399996.0
2007-04-17 06:15:00,1.9897,1.9898,1.9894,1.9897,665600000.0
2007-04-17 06:20:00,1.9897,1.9898,1.98927,1.9896,183800000.0
2007-04-17 06:25:00,1.9897,1.9899,1.98934,1.9898,448549997.0
2007-04-17 06:30:00,1.9898,1.9899,1.98931,1.98931,895900002.0
2007-04-17 06:35:00,1.9898,1.9899,1.98944,1.98957,637800000.0
2007-04-17 06:40:00,1.9896,1.9898,1.9896,1.9898,132700000.0
2007-04-17 06:45:00,1.9898,1.9898,1.98924,1.98955,399700000.0
2007-04-17 06:50:00,1.98955,1.98955,1.9893,1.9894,301900004.0
2007-04-17 06:55:00,1.9895,1.9897,1.9895,1.9896,289200002.0
2007-04-17 07:00:00,1.9897,1.99,1.98936,1.9898,989199996.0
2007-04-17 07:05:00,1.99,1.99,1.98959,1.9899,1537700012.0
2007-04-17 07:10:00,1.99,1.9903,1.98995,1.9901,872100000.0
2007-04-17 07:15:00,1.9901,1.9903,1.99005,1.9903,469600000.0
2007-04-17 07:20:00,1.9904,1.9906,1.9904,1.9906,343200000.0
2007-04-17 07:25:00,1.9905,1.9907,1.9905,1.9907,406000000.0
2007-04-17 07:30:00,1.9906,1.9916,1.9906,1.9915,1528199994.0
2007-04-17 07:35:00,1.9914,1.9919,1.9914,1.9918,527000000.0
2007-04-17 07:40:00,1.9918,1.9918,1.9914,1.9915,693200001.0
2007-04-17 07:45:00,1.9915,1.9916,1.9912,1.9912,737299997.0
2007-04-17 07:50:00,1.9913,1.9913,1.9908,1.9909,851399995.0
2007-04-17 07:55:00,1.9909,1.9914,1.9907,1.9914,1259400002.0
2007-04-17 08:00:00,1.9914,1.9919,1.9912,1.9916,2023099996.0
2007-04-17 08:05:00,1.9916,1.9917,1.99115,1.9914,1564099996.0
2007-04-17 08:10:00,1.9914,1.9916,1.9913,1.99145,713999999.0
2007-04-17 08:15:00,1.9915,1.9917,1.9913,1.99135,1180600005.0
2007-04-17 08:20:00,1.99135,1.9918,1.9913,1.9918,1193699997.0
2007-04-17 08:25:00,1.9918,1.9927,1.9916,1.9917,2536596826.0
2007-04-17 08:30:00,1.9917,1.9922,1.99155,1.9921,1545799996.0
2007-04-17 08:35:00,1.9921,1.9922,1.99185,1.9921,1246800002.0
2007-04-17 08:40:00,1.9921,1.9922,1.9919,1.9919,967300002.0
2007-04-17 08:45:00,1.9919,1.9919,1.9916,1.99165,1608400000.0
2007-04-17 08:50:00,1.9917,1.9918,1.991,1.991,1372099998.0
2007-04-17 08:55:00,1.991,1.9916,1.9905,1.99155,2020200002.0
2007-04-17 09:00:00,1.99155,1.9917,1.991,1.991,1606300004.0
2007-04-17 09:05:00,1.991,1.9914,1.9908,1.9909,2440400001.0
2007-04-17 09:10:00,1.9909,1.9912,1.9909,1.99105,1937899992.0
2007-04-17 09:15:00,1.9912,1.99125,1.99105,1.9911,750400000.0
2007-04-17 09:20:00,1.9911,1.9912,1.991,1.99105,3028600006.0
2007-04-17 09:25:00,1.9911,1.9911,1.9904,1.9909,3107300000.0
2007-04-17 09:30:00,1.99085,1.99115,1.99035,1.9909,4631299995.0
2007-04-17 09:35:00,1.99095,1.9915,1.99085,1.99145,4134900000.0
2007-04-17 09:40:00,1.9915,1.9916,1.99135,1.9914,1551000001.0
2007-04-17 09:45:00,1.9914,1.9922,1.9914,1.9919,3219499995.0
2007-04-17 09:50:00,1.9919,1.9921,1.99165,1.99195,1469300001.0
2007-04-17 09:55:00,1.9921,1.9924,1.99185,1.9922,2445399990.0
2007-04-17 10:00:00,1.9922,1.9923,1.992,1.9921,2188400000.0
2007-04-17 10:05:00,1.9921,1.9924,1.992,1.9922,2300399998.0
2007-04-17 10:10:00,1.99215,1.9927,1.99215,1.9924,2828999996.0
2007-04-17 10:15:00,1.9924,1.9927,1.99225,1.9925,2198499999.0
2007-04-17 10:20:00,1.9925,1.9926,1.992,1.99245,1979200001.0
2007-04-17 10:25:00,1.99245,1.9933,1.9924,1.9932,3495700004.0
2007-04-17 10:30:00,1.99315,1.9995,1.99315,1.9989,5312450008.0
2007-04-17 10:35:00,1.9989,1.99985,1.99885,1.99915,5662599993.0
2007-04-17 10:40:00,1.99915,2.0003,1.9984,1.99875,5205299989.0
2007-04-17 10:45:00,1.9987,1.99885,1.99745,1.99855,4033099988.0
2007-04-17 10:50:00,1.99855,1.9988,1.99805,1.9986,2394400007.0
2007-04-17 10:55:00,1.9986,1.9988,1.9982,1.9987,1288400001.0
2007-04-17 11:00:00,1.9987,1.9991,1.9985,1.9987,3032099999.0
2007-04-17 11:05:00,1.9987,1.9988,1.9983,1.9984,2489200002.0
2007-04-17 11:10:00,1.9983,1.9987,1.9982,1.9984,1536899992.0
2007-04-17 11:15:00,1.9984,2.0002,1.9982,2.0,2991199997.0
2007-04-17 11:20:00,1.99985,2.0001,1.99825,1.9986,2438700001.0
2007-04-17 11:25:00,1.9986,1.9987,1.9963,1.9983,2040899998.0
2007-04-17 11:30:00,1.99825,1.9992,1.9976,1.9985,2382499998.0
2007-04-17 11:35:00,1.9985,1.9986,1.9975,1.9978,1679600002.0
2007-04-17 11:40:00,1.9978,1.9984,1.99775,1.99825,1451999999.0
2007-04-17 11:45:00,1.99825,1.9987,1.9982,1.99835,2427499996.0
2007-04-17 11:50:00,1.99835,1.9988,1.99805,1.99865,2831399999.0
2007-04-17 11:55:00,1.9987,1.9987,1.99815,1.9983,2611999998.0
2007-04-17 12:00:00,1.99835,1.9995,1.99835,1.9991,3053799995.0
2007-04-17 12:05:00,1.9991,1.9996,1.999,1.99925,1617300001.0
2007-04-17 12:10:00,1.99925,1.9999,1.99915,1.9999,1738000001.0
2007-04-17 12:15:00,1.99985,2.0001,1.9997,2.0,1999599999.0
2007-04-17 12:20:00,1.99995,2.0016,1.99995,2.00105,5472960008.0
2007-04-17 12:25:00,2.00105,2.0035,2.00095,2.0023,3895400000.0
2007-04-17 12:30:00,2.0024,2.0033,2.0023,2.00265,3045140003.0
2007-04-17 12:35:00,2.0026,2.0027,2.00215,2.0023,1551999998.0
2007-04-17 12:40:00,2.0023,2.0023,2.0016,2.0016,2098200005.0
2007-04-17 12:45:00,2.0016,2.0025,2.0015,2.0024,2350900000.0
2007-04-17 12:50:00,2.00235,2.0025,2.002,2.0021,1138200002.0
2007-04-17 12:55:00,2.00205,2.0021,2.00105,2.0013,1916400008.0
2007-04-17 13:00:00,2.0013,2.0015,2.001,2.00135,2587739998.0
2007-04-17 13:05:00,2.0014,2.0017,2.00075,2.00075,2037300004.0
2007-04-17 13:10:00,2.00075,2.0017,2.00075,2.00135,1453900000.0
2007-04-17 13:15:00,2.0013,2.0027,2.0012,2.0026,2032499997.0
2007-04-17 13:20:00,2.0026,2.0028,2.0017,2.0018,2510299996.0
2007-04-17 13:25:00,2.0017,2.0024,2.0015,2.00225,1500600004.0
2007-04-17 13:30:00,2.00225,2.0025,2.0022,2.0023,813000002.0
2007-04-17 13:35:00,2.0023,2.0024,2.0021,2.0022,922599998.0
2007-04-17 13:40:00,2.0022,2.0022,2.00185,2.0022,1437000004.0
2007-04-17 13:45:00,2.0022,2.0028,2.00105,2.0026,2848200001.0
2007-04-17 13:50:00,2.0026,2.0028,2.0022,2.0028,2510000002.0
2007-04-17 13:55:00,2.0028,2.0032,2.0023,2.0027,3692440003.0
2007-04-17 14:00:00,2.0026,2.0027,2.0018,2.0023,3646799988.0
2007-04-17 14:05:00,2.0022,2.0035,2.002,2.0032,3945000008.0
2007-04-17 14:10:00,2.0032,2.00355,2.003,2.0032,5198699999.0
2007-04-17 14:15:00,2.0032,2.0036,2.0029,2.0033,5540499999.0
2007-04-17 14:20:00,2.0033,2.0035,2.00285,2.00315,5516499999.0
2007-04-17 14:25:00,2.0032,2.0034,2.0021,2.0022,4764699998.0
2007-04-17 14:30:00,2.0023,2.0058,2.0023,2.0047,6562999989.0
2007-04-17 14:35:00,2.0048,2.0049,2.0042,2.00445,4994900002.0
2007-04-17 14:40:00,2.0044,2.00545,2.0042,2.00525,7456400003.0
2007-04-17 14:45:00,2.0052,2.007,2.0052,2.0065,8232099997.0
2007-04-17 14:50:00,2.0072,2.0075,2.0062,2.0062,7140799986.0
2007-04-17 14:55:00,2.0062,2.0072,2.0061,2.0061,7151799986.0
2007-04-17 15:00:00,2.0061,2.0066,2.006,2.006,4905699990.0
2007-04-17 15:05:00,2.006,2.0064,2.005,2.0053,5732200005.0
2007-04-17 15:10:00,2.0055,2.0063,2.0054,2.0062,6186200016.0
2007-04-17 15:15:00,2.0064,2.0072,2.0054,2.00555,8586975013.0
2007-04-17 15:20:00,2.0056,2.006,2.00495,2.0051,2937600002.0
2007-04-17 15:25:00,2.00505,2.0052,2.0036,2.0042,5210950010.0
2007-04-17 15:30:00,2.00415,2.0049,2.0038,2.0047,6453800014.0
2007-04-17 15:35:00,2.00465,2.0049,2.0041,2.0045,5920300003.0
2007-04-17 15:40:00,2.0045,2.0048,2.0042,2.00455,4415200003.0
2007-04-17 15:45:00,2.0045,2.0049,2.00425,2.0049,3285167732.0
2007-04-17 15:50:00,2.0049,2.0053,2.0047,2.005,4821899988.0
2007-04-17 15:55:00,2.005,2.0055,2.0048,2.0055,5045135449.0
2007-04-17 16:00:00,2.0055,2.0055,2.0048,2.00495,4770862483.0
2007-04-17 16:05:00,2.005,2.0056,2.00475,2.0053,4405999991.0
2007-04-17 16:10:00,2.0053,2.0057,2.00495,2.0056,3834299968.0
2007-04-17 16:15:00,2.0056,2.0056,2.00435,2.0046,7075099998.0
2007-04-17 16:20:00,2.0045,2.0051,2.00405,2.0048,5686849996.0
2007-04-17 16:25:00,2.0048,2.0048,2.00445,2.0046,3254099993.0
2007-04-17 16:30:00,2.0047,2.0048,2.0043,2.0044,2150399989.0
2007-04-17 16:35:00,2.0044,2.0044,2.00345,2.0041,4649300000.0
2007-04-17 16:40:00,2.0041,2.0047,2.00375,2.0041,2733799988.0
2007-04-17 16:45:00,2.0041,2.0042,2.0037,2.0041,2798300002.0
2007-04-17 16:50:00,2.0041,2.0048,2.00395,2.0046,2042799999.0
2007-04-17 16:55:00,2.0046,2.00535,2.00445,2.0051,2267170668.0
2007-04-17 17:00:00,2.0051,2.0055,2.0048,2.0051,2394209131.0
2007-04-17 17:05:00,2.0051,2.0055,2.00485,2.005,1709545691.0
2007-04-17 17:10:00,2.005,2.00535,2.0049,2.0052,1454373669.0
2007-04-17 17:15:00,2.0052,2.0055,2.0049,2.005,1680899998.0
2007-04-17 17:20:00,2.005,2.0054,2.005,2.0052,1113800001.0
2007-04-17 17:25:00,2.0052,2.00565,2.00505,2.00555,1394599992.0
2007-04-17 17:30:00,2.00555,2.006,2.00545,2.0058,3357600011.0
2007-04-17 17:35:00,2.0058,2.00595,2.0055,2.00565,1184700002.0
2007-04-17 17:40:00,2.00565,2.00615,2.00555,2.00615,1227799997.0
2007-04-17 17:45:00,2.00615,2.0069,2.0058,2.0069,5238960006.0
2007-04-17 17:50:00,2.0068,2.00695,2.00575,2.006,5640200002.0
2007-04-17 17:55:00,2.006,2.0064,2.00565,2.00595,5074699997.0
2007-04-17 18:00:00,2.006,2.0061,2.0058,2.0058,3700100005.0
2007-04-17 18:05:00,2.0058,2.0059,2.0052,2.0053,3496199996.0
2007-04-17 18:10:00,2.0053,2.0053,2.00495,2.0052,3790299991.0
2007-04-17 18:15:00,2.0052,2.0053,2.004,2.0043,3698800000.0
2007-04-17 18:20:00,2.0044,2.0048,2.00375,2.0044,5147799988.0
2007-04-17 18:25:00,2.0044,2.0048,2.00425,2.0046,2900000013.0
2007-04-17 18:30:00,2.0047,2.0052,2.0046,2.0049,2700900005.0
2007-04-17 18:35:00,2.0049,2.005,2.0044,2.00465,2834400001.0
2007-04-17 18:40:00,2.0047,2.0052,2.00465,2.0047,1684099999.0
2007-04-17 18:45:00,2.00465,2.0049,2.00465,2.0047,1486300003.0
2007-04-17 18:50:00,2.0047,2.0047,2.00455,2.0046,1182299999.0
2007-04-17 18:55:00,2.00455,2.0047,2.0044,2.0046,1389600002.0
2007-04-17 19:00:00,2.0046,2.0049,2.00425,2.0048,2879073535.0
2007-04-17 19:05:00,2.0049,2.0052,2.0048,2.005,2125299996.0
2007-04-17 19:10:00,2.005,2.0053,2.00485,2.005,1569800000.0
2007-04-17 19:15:00,2.005,2.005,2.00485,2.0049,172300000.0
2007-04-17 19:20:00,2.0049,2.0051,2.0049,2.005,1146699998.0
2007-04-17 19:25:00,2.005,2.0051,2.0049,2.0051,1152525002.0
2007-04-17 19:30:00,2.0051,2.0051,2.0049,2.0049,1125600001.0
2007-04-17 19:35:00,2.0049,2.0051,2.00485,2.005,1472300007.0
2007-04-17 19:40:00,2.005,2.0051,2.00495,2.0051,1478400000.0
2007-04-17 19:45:00,2.0051,2.0053,2.00505,2.00505,1285100000.0
2007-04-17 19:50:00,2.00505,2.0052,2.005,2.0051,934499996.0
2007-04-17 19:55:00,2.0051,2.0053,2.00505,2.0052,985700004.0
2007-04-17 20:00:00,2.0052,2.0053,2.0049,2.005,1366899990.0
2007-04-17 20:05:00,2.005,2.0056,2.005,2.0056,1401599995.0
2007-04-17 20:10:00,2.0056,2.0058,2.0054,2.0054,2554535283.0
2007-04-17 20:15:00,2.0054,2.0055,2.00505,2.0053,2052999995.0
2007-04-17 20:20:00,2.0054,2.0055,2.00535,2.0054,2077800000.0
2007-04-17 20:25:00,2.0054,2.0054,2.00485,2.00485,1275999998.0
2007-04-17 20:30:00,2.00485,2.005,2.0048,2.0048,654500002.0
2007-04-17 20:35:00,2.0049,2.0051,2.0049,2.005,1773099989.0
2007-04-17 20:40:00,2.005,2.0054,2.00495,2.0053,2215800001.0
2007-04-17 20:45:00,2.0052,2.0057,2.00515,2.0056,1272100005.0
2007-04-17 20:50:00,2.0056,2.0061,2.0056,2.006,4160000001.0
2007-04-17 20:55:00,2.006,2.0065,2.0059,2.0065,3542300002.0
2007-04-17 21:00:00,2.0065,2.0067,2.00595,2.006,2172755204.0
2007-04-17 21:05:00,2.006,2.006,2.0057,2.0058,663399998.0
2007-04-17 21:10:00,2.0058,2.0061,2.0058,2.006,547100000.0
2007-04-17 21:15:00,2.00595,2.0065,2.00595,2.0065,779599998.0
2007-04-17 21:20:00,2.0065,2.0074,2.0063,2.0072,2199399997.0
2007-04-17 21:25:00,2.00715,2.00735,2.007,2.00715,1226600004.0
2007-04-17 21:30:00,2.00715,2.0073,2.00705,2.00715,1055500002.0
2007-04-17 21:35:00,2.0072,2.0074,2.0071,2.0073,738899999.0
2007-04-17 21:40:00,2.0073,2.0074,2.0071,2.0072,1635199998.0
2007-04-17 21:45:00,2.0072,2.0075,2.007,2.0072,1041299997.0
2007-04-17 21:50:00,2.0072,2.0073,2.00705,2.0072,805700000.0
2007-04-17 21:55:00,2.0072,2.0072,2.0069,2.0072,382700000.0
2007-04-17 22:00:00,2.0072,2.0073,2.0071,2.0072,467900001.0
2007-04-17 22:05:00,2.0072,2.0074,2.0069,2.007,684600001.0
2007-04-17 22:10:00,2.0069,2.0071,2.00605,2.0062,925099996.0
2007-04-17 22:15:00,2.0062,2.0065,2.0057,2.0059,689500000.0
2007-04-17 22:20:00,2.0059,2.006,2.0055,2.0059,1053100000.0
2007-04-17 22:25:00,2.006,2.006,2.0057,2.0057,142700000.0
2007-04-17 22:30:00,2.0057,2.0058,2.0056,2.0058,361700000.0
2007-04-17 22:35:00,2.0057,2.0058,2.00565,2.0057,174600000.0
2007-04-17 22:40:00,2.0058,2.006,2.00575,2.0059,187299999.0
2007-04-17 22:45:00,2.0059,2.006,2.0057,2.006,234300000.0
2007-04-17 22:50:00,2.0061,2.0069,2.0061,2.0067,413600000.0
2007-04-17 22:55:00,2.0067,2.0069,2.0066,2.0067,510499999.0
2007-04-17 23:00:00,2.0067,2.0069,2.00639,2.0069,302000000.0
2007-04-17 23:05:00,2.007,2.0077,2.0069,2.0075,360300000.0
2007-04-17 23:10:00,2.0075,2.0083,2.0075,2.008,681800001.0
2007-04-17 23:15:00,2.008,2.0081,2.0078,2.008,203100000.0
2007-04-17 23:20:00,2.0081,2.0083,2.0076,2.0079,178600000.0
2007-04-17 23:25:00,2.008,2.0081,2.00765,2.0078,180800001.0
2007-04-17 23:30:00,2.0077,2.0079,2.0075,2.0079,101200000.0
2007-04-17 23:35:00,2.00771,2.008,2.0075,2.0075,302300001.0
2007-04-17 23:40:00,2.0076,2.008,2.0075,2.0078,190400000.0
2007-04-17 23:45:00,2.0078,2.008,2.00712,2.0076,333300000.0
2007-04-17 23:50:00,2.0076,2.00795,2.00721,2.00765,171500000.0
2007-04-17 23:55:00,2.00765,2.0078,2.00731,2.0078,103200000.0
2007-04-18 00:00:00,2.0077,2.0077,2.0073,2.0074,267800000.0
2007-04-18 00:05:00,2.0073,2.0073,2.00698,2.0073,157400000.0
2007-04-18 00:10:00,2.0073,2.0073,2.0069,2.007,148000000.0
2007-04-18 00:15:00,2.007,2.0072,2.007,2.0071,86000000.0
2007-04-18 00:20:00,2.0071,2.0072,2.007,2.0072,132000000.0
2007-04-18 00:25:00,2.0072,2.0072,2.00667,2.00683,136500001.0
2007-04-18 00:30:00,2.00705,2.0071,2.00659,2.00693,347500001.0
2007-04-18 00:35:00,2.0072,2.0072,2.00664,2.00695,167800000.0
2007-04-18 00:40:00,2.007,2.007,2.00676,2.007,144999999.0
2007-04-18 00:45:00,2.00684,2.0073,2.00678,2.0072,107200000.0
2007-04-18 00:50:00,2.00697,2.0072,2.00686,2.007,204700000.0
2007-04-18 00:55:00,2.007,2.007,2.00643,2.0069,263600004.0
2007-04-18 01:00:00,2.0069,2.0072,2.00669,2.007,249403147.0
2007-04-18 01:05:00,2.0071,2.0073,2.007,2.0072,262400000.0
2007-04-18 01:10:00,2.0072,2.0073,2.0062,2.0064,1436299994.0
2007-04-18 01:15:00,2.0065,2.007,2.0064,2.0068,330999998.0
2007-04-18 01:20:00,2.00644,2.0068,2.00644,2.0067,379100000.0
2007-04-18 01:25:00,2.0067,2.0067,2.0064,2.0065,122300001.0
2007-04-18 01:30:00,2.0065,2.0068,2.0064,2.0067,100400000.0
2007-04-18 01:35:00,2.00675,2.0068,2.00635,2.0067,356040000.0
2007-04-18 01:40:00,2.0067,2.0067,2.0064,2.0064,146600000.0
2007-04-18 01:45:00,2.00635,2.00655,2.0063,2.0064,318500000.0
2007-04-18 01:50:00,2.00622,2.0065,2.00609,2.0065,193000000.0
2007-04-18 01:55:00,2.0064,2.0067,2.0064,2.0066,389900000.0
2007-04-18 02:00:00,2.0066,2.0066,2.0064,2.0065,526900001.0
2007-04-18 02:05:00,2.00627,2.0066,2.0062,2.0066,179700000.0
2007-04-18 02:10:00,2.0066,2.0067,2.0065,2.0067,236700000.0
2007-04-18 02:15:00,2.0066,2.0069,2.00646,2.00685,259699999.0
2007-04-18 02:20:00,2.00685,2.0076,2.0068,2.0074,925399998.0
2007-04-18 02:25:00,2.0074,2.00755,2.0073,2.0074,661499999.0
2007-04-18 02:30:00,2.00735,2.00765,2.0073,2.00765,488100000.0
2007-04-18 02:35:00,2.00765,2.0083,2.0076,2.0082,602900000.0
2007-04-18 02:40:00,2.0082,2.0087,2.0082,2.0086,856500000.0
2007-04-18 02:45:00,2.0086,2.0086,2.0081,2.0082,874100002.0
2007-04-18 02:50:00,2.0082,2.0082,2.00785,2.0081,363900001.0
2007-04-18 02:55:00,2.0081,2.0085,2.0081,2.0084,486400000.0
2007-04-18 03:00:00,2.0084,2.0086,2.00825,2.0084,258900001.0
2007-04-18 03:05:00,2.0085,2.0085,2.0083,2.0083,255700000.0
2007-04-18 03:10:00,2.0083,2.0085,2.0082,2.0085,838599999.0
2007-04-18 03:15:00,2.0085,2.0086,2.008,2.008,838600000.0
2007-04-18 03:20:00,2.0082,2.0086,2.0081,2.0084,451399999.0
2007-04-18 03:25:00,2.0085,2.00865,2.0085,2.0086,277300000.0
2007-04-18 03:30:00,2.00855,2.0086,2.00835,2.0086,176499998.0
2007-04-18 03:35:00,2.0087,2.0087,2.0083,2.0085,185980000.0
2007-04-18 03:40:00,2.0085,2.0087,2.00845,2.0086,185440000.0
2007-04-18 03:45:00,2.0086,2.0086,2.0082,2.0082,369710002.0
2007-04-18 03:50:00,2.0082,2.0085,2.008,2.0084,434919999.0
2007-04-18 03:55:00,2.0084,2.0084,2.00815,2.0082,193900000.0
2007-04-18 04:00:00,2.0082,2.0083,2.00815,2.0083,192900000.0
2007-04-18 04:05:00,2.0083,2.0085,2.0083,2.0085,286499999.0
2007-04-18 04:10:00,2.0085,2.0085,2.008,2.00827,283100000.0
2007-04-18 04:15:00,2.00846,2.0085,2.00791,2.0084,275099999.0
2007-04-18 04:20:00,2.0084,2.0085,2.0082,2.0082,275900000.0
2007-04-18 04:25:00,2.0082,2.0083,2.0081,2.0082,427400000.0
2007-04-18 04:30:00,2.00825,2.0083,2.0082,2.0082,185100000.0
2007-04-18 04:35:00,2.0082,2.0082,2.00815,2.0082,433500000.0
2007-04-18 04:40:00,2.0082,2.0082,2.008,2.0081,590300000.0
2007-04-18 04:45:00,2.0081,2.0082,2.00805,2.0082,120100000.0
2007-04-18 04:50:00,2.0082,2.0083,2.00815,2.00825,122500000.0
2007-04-18 04:55:00,2.0083,2.0086,2.00801,2.00818,195900000.0
2007-04-18 05:00:00,2.0085,2.0086,2.0082,2.0085,421000000.0
2007-04-18 05:05:00,2.0084,2.0085,2.008,2.008,708900000.0
2007-04-18 05:10:00,2.008,2.0081,2.0076,2.0078,538920000.0
2007-04-18 05:15:00,2.0078,2.008,2.00775,2.008,456419999.0
2007-04-18 05:20:00,2.008,2.008,2.0079,2.008,78640000.0
2007-04-18 05:25:00,2.0081,2.0083,2.008,2.0083,84840000.0
2007-04-18 05:30:00,2.0083,2.0083,2.008,2.0082,119700000.0
2007-04-18 05:35:00,2.0082,2.00855,2.00815,2.00855,304400004.0
2007-04-18 05:40:00,2.0086,2.00875,2.0083,2.0086,127800000.0
2007-04-18 05:45:00,2.0086,2.00865,2.0083,2.0085,287000000.0
2007-04-18 05:50:00,2.0086,2.0087,2.00819,2.00835,473500003.0
2007-04-18 05:55:00,2.0085,2.0088,2.0085,2.0086,112000000.0
2007-04-18 06:00:00,2.0086,2.0086,2.00816,2.0086,250599998.0
2007-04-18 06:05:00,2.0086,2.0087,2.00832,2.00845,638100005.0
2007-04-18 06:10:00,2.00845,2.0086,2.0083,2.0085,536900003.0
2007-04-18 06:15:00,2.0085,2.0085,2.0083,2.0084,131500002.0
2007-04-18 06:20:00,2.0084,2.0085,2.0083,2.0084,153800003.0
2007-04-18 06:25:00,2.0084,2.0084,2.0083,2.0083,185000000.0
2007-04-18 06:30:00,2.0083,2.0083,2.0077,2.00785,1422300015.0
2007-04-18 06:35:00,2.00785,2.0084,2.0078,2.0084,548700000.0
2007-04-18 06:40:00,2.0083,2.00845,2.0082,2.0082,284800000.0
2007-04-18 06:45:00,2.0083,2.00835,2.00793,2.00818,151900000.0
2007-04-18 06:50:00,2.0083,2.00835,2.00798,2.00815,310999998.0
2007-04-18 06:55:00,2.0083,2.0085,2.0083,2.0085,225500000.0
2007-04-18 07:00:00,2.0085,2.0086,2.0084,2.00855,135900000.0
2007-04-18 07:05:00,2.00855,2.00865,2.00812,2.00865,1392799990.0
2007-04-18 07:10:00,2.00865,2.00865,2.0081,2.00833,197100000.0
2007-04-18 07:15:00,2.00855,2.0086,2.0084,2.0084,128400000.0
2007-04-18 07:20:00,2.0084,2.00855,2.0084,2.0085,121000000.0
2007-04-18 07:25:00,2.00832,2.0087,2.00815,2.0086,283300001.0
2007-04-18 07:30:00,2.00855,2.0086,2.00845,2.0086,214700000.0
2007-04-18 07:35:00,2.0086,2.0093,2.0086,2.0089,598400000.0
2007-04-18 07:40:00,2.0089,2.0093,2.0083,2.0084,1218200003.0
2007-04-18 07:45:00,2.0084,2.0087,2.0081,2.00865,620100000.0
2007-04-18 07:50:00,2.00865,2.0096,2.00855,2.00945,1206499998.0
2007-04-18 07:55:00,2.0095,2.0097,2.00915,2.0094,1688700005.0
2007-04-18 08:00:00,2.0094,2.00965,2.0094,2.0094,997900003.0
2007-04-18 08:05:00,2.0095,2.0096,2.0092,2.00935,1135100003.0
2007-04-18 08:10:00,2.00935,2.0099,2.0093,2.00945,1106500000.0
2007-04-18 08:15:00,2.0095,2.0098,2.00935,2.0098,907800000.0
2007-04-18 08:20:00,2.00975,2.0098,2.0094,2.0096,1099900003.0
2007-04-18 08:25:00,2.0096,2.0098,2.00935,2.00935,1340200000.0
2007-04-18 08:30:00,2.0094,2.0103,2.0088,2.0088,2236600000.0
2007-04-18 08:35:00,2.0089,2.0094,2.0085,2.009,1812899999.0
2007-04-18 08:40:00,2.009,2.0098,2.0089,2.0091,1145499999.0
2007-04-18 08:45:00,2.0092,2.0092,2.0085,2.0091,1283300000.0
2007-04-18 08:50:00,2.00895,2.0093,2.00875,2.009,1504700001.0
2007-04-18 08:55:00,2.009,2.0094,2.0089,2.0091,1377300001.0
2007-04-18 09:00:00,2.0091,2.0091,2.00845,2.009,2035400001.0
2007-04-18 09:05:00,2.009,2.0092,2.0085,2.0089,1840299998.0
2007-04-18 09:10:00,2.009,2.0092,2.00855,2.0089,3668980006.0
2007-04-18 09:15:00,2.0089,2.0091,2.0086,2.0087,2480700004.0
2007-04-18 09:20:00,2.0087,2.0088,2.00775,2.0086,2669399999.0
2007-04-18 09:25:00,2.0085,2.0086,2.00765,2.0081,2202299989.0
2007-04-18 09:30:00,2.0082,2.0086,2.0075,2.0079,2900800002.0
2007-04-18 09:35:00,2.0079,2.0079,2.0074,2.0077,2676199999.0
2007-04-18 09:40:00,2.00765,2.0078,2.00735,2.0075,1549800000.0
2007-04-18 09:45:00,2.0075,2.0079,2.0075,2.0079,1718500004.0
2007-04-18 09:50:00,2.0078,2.009,2.0078,2.0083,3384500000.0
2007-04-18 09:55:00,2.0083,2.0083,2.00755,2.0079,2577700003.0
2007-04-18 10:00:00,2.0079,2.009,2.00785,2.009,1391500001.0
2007-04-18 10:05:00,2.009,2.0093,2.00865,2.0092,2427700003.0
2007-04-18 10:10:00,2.0092,2.0102,2.0092,2.0095,2631600001.0
2007-04-18 10:15:00,2.0095,2.0096,2.0093,2.0094,1728600001.0
2007-04-18 10:20:00,2.00935,2.0096,2.00925,2.00935,1694400001.0
2007-04-18 10:25:00,2.00935,2.0101,2.00905,2.0094,1931300003.0
2007-04-18 10:30:00,2.0091,2.0132,2.0089,2.012,4928550003.0
2007-04-18 10:35:00,2.012,2.0122,2.0114,2.012,3441699996.0
2007-04-18 10:40:00,2.012,2.0122,2.0117,2.01195,2481700001.0
2007-04-18 10:45:00,2.01195,2.01305,2.01195,2.01265,2745699998.0
2007-04-18 10:50:00,2.01265,2.01265,2.0112,2.0112,2082199995.0
2007-04-18 10:55:00,2.0112,2.0125,2.0112,2.01245,4513000008.0
2007-04-18 11:00:00,2.01235,2.0128,2.012,2.0121,2387900001.0
2007-04-18 11:05:00,2.01205,2.0121,2.0114,2.0119,1695400000.0
2007-04-18 11:10:00,2.012,2.0123,2.01155,2.01155,1168199999.0
2007-04-18 11:15:00,2.0116,2.012,2.01145,2.0119,1154999999.0
2007-04-18 11:20:00,2.01185,2.0119,2.0116,2.0117,1447599993.0
2007-04-18 11:25:00,2.0117,2.012,2.01155,2.01175,1306999998.0
2007-04-18 11:30:00,2.01175,2.0123,2.01175,2.012,3175699996.0
2007-04-18 11:35:00,2.012,2.012,2.0117,2.0119,1801400000.0
2007-04-18 11:40:00,2.0119,2.012,2.011,2.011,2882199998.0
2007-04-18 11:45:00,2.011,2.0113,2.01055,2.01105,2230899993.0
2007-04-18 11:50:00,2.01105,2.0111,2.01075,2.01095,1718600002.0
2007-04-18 11:55:00,2.01095,2.0113,2.01045,2.01115,2366300001.0
2007-04-18 12:00:00,2.01115,2.0122,2.01095,2.0118,2568499995.0
2007-04-18 12:05:00,2.0118,2.0118,2.011,2.0113,1998999994.0
2007-04-18 12:10:00,2.0113,2.01175,2.011,2.0116,3266400011.0
2007-04-18 12:15:00,2.0117,2.0121,2.0109,2.01125,2895799998.0
2007-04-18 12:20:00,2.0113,2.0114,2.01105,2.0111,1274600000.0
2007-04-18 12:25:00,2.0111,2.0113,2.011,2.01105,1380499999.0
2007-04-18 12:30:00,2.01105,2.0113,2.011,2.011,1060999999.0
2007-04-18 12:35:00,2.01105,2.0111,2.0103,2.0104,2390399994.0
2007-04-18 12:40:00,2.0105,2.0108,2.0102,2.0106,3297999985.0
2007-04-18 12:45:00,2.01055,2.0116,2.01055,2.011,2628519998.0
2007-04-18 12:50:00,2.011,2.011,2.0107,2.0109,2082700003.0
2007-04-18 12:55:00,2.0109,2.01125,2.01055,2.0107,2628800003.0
2007-04-18 13:00:00,2.0107,2.0111,2.01065,2.011,1908299992.0
2007-04-18 13:05:00,2.011,2.0113,2.01075,2.0111,1854399998.0
2007-04-18 13:10:00,2.01115,2.0113,2.011,2.01115,1669499995.0
2007-04-18 13:15:00,2.01115,2.01115,2.0102,2.01025,2420300010.0
2007-04-18 13:20:00,2.0102,2.0104,2.00905,2.0097,3715599993.0
2007-04-18 13:25:00,2.0097,2.0098,2.00825,2.00865,4088499998.0
2007-04-18 13:30:00,2.00865,2.0089,2.00765,2.0084,3556599980.0
2007-04-18 13:35:00,2.0084,2.0087,2.0076,2.0081,3711100007.0
2007-04-18 13:40:00,2.0081,2.0086,2.008,2.0085,2564900005.0
2007-04-18 13:45:00,2.0085,2.0092,2.00835,2.0085,3327300001.0
2007-04-18 13:50:00,2.0085,2.0085,2.0057,2.0058,3121939996.0
2007-04-18 13:55:00,2.00575,2.0064,2.00515,2.0063,4938400007.0
2007-04-18 14:00:00,2.0063,2.0064,2.00475,2.00475,3720799987.0
2007-04-18 14:05:00,2.0044,2.005,2.0036,2.0047,4388949999.0
2007-04-18 14:10:00,2.0047,2.0053,2.0043,2.0044,3042400003.0
2007-04-18 14:15:00,2.0044,2.0044,2.00245,2.00355,6495550015.0
2007-04-18 14:20:00,2.0036,2.0049,2.00315,2.0047,4795550003.0
2007-04-18 14:25:00,2.0046,2.0048,2.00405,2.00405,3038800004.0
2007-04-18 14:30:00,2.0041,2.0041,2.00175,2.00225,2582749993.0
2007-04-18 14:35:00,2.00225,2.0026,2.0014,2.00245,2951290003.0
2007-04-18 14:40:00,2.00245,2.0037,2.00245,2.0036,3876200001.0
2007-04-18 14:45:00,2.0036,2.0048,2.0036,2.00435,4468500005.0
2007-04-18 14:50:00,2.00435,2.00605,2.0042,2.00595,2845650001.0
2007-04-18 14:55:00,2.00595,2.00645,2.00545,2.0055,2339499999.0
2007-04-18 15:00:00,2.0055,2.0057,2.005,2.0051,3536500005.0
2007-04-18 15:05:00,2.0051,2.0054,2.0048,2.0048,1564900000.0
2007-04-18 15:10:00,2.0048,2.0049,2.00435,2.0044,1826600001.0
2007-04-18 15:15:00,2.0044,2.00545,2.0044,2.0054,1108300002.0
2007-04-18 15:20:00,2.0054,2.0067,2.0053,2.0067,4293999995.0
2007-04-18 15:25:00,2.0067,2.0068,2.0061,2.0063,4530600009.0
2007-04-18 15:30:00,2.0063,2.0063,2.0057,2.0059,2847199995.0
2007-04-18 15:35:00,2.0058,2.0069,2.00575,2.00685,4368117730.0
2007-04-18 15:40:00,2.00685,2.0071,2.006,2.006,3222899999.0
2007-04-18 15:45:00,2.006,2.0069,2.00575,2.0069,2362900001.0
2007-04-18 15:50:00,2.0069,2.0072,2.0059,2.0066,3781799996.0
2007-04-18 15:55:00,2.0066,2.0066,2.0049,2.0051,3491700007.0
2007-04-18 16:00:00,2.0051,2.0061,2.0049,2.0061,4019099999.0
2007-04-18 16:05:00,2.0061,2.0067,2.0059,2.0064,3592499997.0
2007-04-18 16:10:00,2.0064,2.0074,2.0064,2.00695,5297599995.0
2007-04-18 16:15:00,2.007,2.0072,2.00655,2.00655,4113467712.0
2007-04-18 16:20:00,2.00655,2.0068,2.00625,2.0063,4126100000.0
2007-04-18 16:25:00,2.0063,2.0065,2.006,2.0065,3431667691.0
2007-04-18 16:30:00,2.0065,2.0068,2.0064,2.00675,3386300007.0
2007-04-18 16:35:00,2.00675,2.0068,2.0059,2.0062,2267300005.0
2007-04-18 16:40:00,2.0062,2.0063,2.0057,2.0057,1999199999.0
2007-04-18 16:45:00,2.0057,2.0063,2.00545,2.0062,4396000005.0
2007-04-18 16:50:00,2.0061,2.0063,2.006,2.0062,2411000010.0
2007-04-18 16:55:00,2.0061,2.0062,2.0053,2.0053,3663600007.0
2007-04-18 17:00:00,2.0053,2.0056,2.0045,2.0045,3620400017.0
2007-04-18 17:05:00,2.0045,2.0049,2.0041,2.0049,4184899991.0
2007-04-18 17:10:00,2.0049,2.005,2.0044,2.0045,2867799996.0
2007-04-18 17:15:00,2.0044,2.0047,2.0042,2.00425,2892967748.0
2007-04-18 17:20:00,2.00425,2.0046,2.00405,2.0043,4050299989.0
2007-04-18 17:25:00,2.0043,2.0045,2.0041,2.0043,3370500000.0
2007-04-18 17:30:00,2.0043,2.0046,2.0042,2.0044,4569599987.0
2007-04-18 17:35:00,2.0044,2.0045,2.00375,2.00385,2534835492.0
2007-04-18 17:40:00,2.0039,2.0042,2.00315,2.0042,2589499989.0
2007-04-18 17:45:00,2.0042,2.0042,2.00355,2.0037,2322300004.0
2007-04-18 17:50:00,2.0037,2.00425,2.0036,2.00375,1859799998.0
2007-04-18 17:55:00,2.00375,2.0042,2.00375,2.00375,1912200003.0
2007-04-18 18:00:00,2.00375,2.0042,2.00375,2.00415,2563999999.0
2007-04-18 18:05:00,2.00415,2.0052,2.004,2.00515,2501600003.0
2007-04-18 18:10:00,2.0052,2.0053,2.0048,2.0049,2585399997.0
2007-04-18 18:15:00,2.00495,2.0052,2.0045,2.0047,2322800004.0
2007-04-18 18:20:00,2.0047,2.005,2.00465,2.0049,746200001.0
2007-04-18 18:25:00,2.0049,2.0051,2.0048,2.0049,1978900001.0
2007-04-18 18:30:00,2.0049,2.0053,2.0047,2.0053,998200000.0
2007-04-18 18:35:00,2.0053,2.00585,2.0053,2.0057,905199999.0
2007-04-18 18:40:00,2.0057,2.0058,2.00525,2.00555,610800000.0
2007-04-18 18:45:00,2.00555,2.0058,2.0054,2.0057,737700000.0
2007-04-18 18:50:00,2.0056,2.0057,2.00515,2.0054,1653900001.0
2007-04-18 18:55:00,2.0054,2.0055,2.00505,2.0051,1343159999.0
2007-04-18 19:00:00,2.00515,2.0053,2.005,2.00515,1282199998.0
2007-04-18 19:05:00,2.00515,2.0059,2.00515,2.0058,988200000.0
2007-04-18 19:10:00,2.0058,2.006,2.0056,2.00585,1312560000.0
2007-04-18 19:15:00,2.00585,2.0059,2.0056,2.0057,1027600000.0
2007-04-18 19:20:00,2.0057,2.0057,2.0051,2.0051,1636000000.0
2007-04-18 19:25:00,2.00515,2.00525,2.0045,2.00455,1166400000.0
2007-04-18 19:30:00,2.00455,2.0046,2.00425,2.0044,413900000.0
2007-04-18 19:35:00,2.0044,2.00455,2.0042,2.0043,531100000.0
2007-04-18 19:40:00,2.0043,2.0043,2.0042,2.00425,474099999.0
2007-04-18 19:45:00,2.0043,2.0047,2.0043,2.0046,449400000.0
2007-04-18 19:50:00,2.0046,2.0046,2.00455,2.00455,178500000.0
2007-04-18 19:55:00,2.00455,2.0048,2.00455,2.00465,315600000.0
2007-04-18 20:00:00,2.00465,2.00485,2.00432,2.00465,882800000.0
2007-04-18 20:05:00,2.0048,2.00485,2.0047,2.0048,112200000.0
2007-04-18 20:10:00,2.0048,2.0051,2.00465,2.0047,638799997.0
2007-04-18 20:15:00,2.00465,2.00475,2.0043,2.0046,977599998.0
2007-04-18 20:20:00,2.0046,2.0047,2.0045,2.0046,721400000.0
2007-04-18 20:25:00,2.00455,2.00475,2.00455,2.0047,277799998.0
2007-04-18 20:30:00,2.0047,2.00485,2.0047,2.00475,168600000.0
2007-04-18 20:35:00,2.00475,2.005,2.00475,2.00495,189100000.0
2007-04-18 20:40:00,2.00495,2.0056,2.0049,2.0053,574800000.0
2007-04-18 20:45:00,2.0053,2.00555,2.0053,2.0053,584100000.0
2007-04-18 20:50:00,2.0053,2.00585,2.0053,2.0056,486170780.0
2007-04-18 20:55:00,2.0056,2.00575,2.00545,2.00565,544000000.0
2007-04-18 21:00:00,2.00565,2.0058,2.0052,2.0056,722500000.0
2007-04-18 21:05:00,2.00565,2.0058,2.0053,2.0058,1477600002.0
2007-04-18 21:10:00,2.0058,2.0066,2.0057,2.00655,1774499998.0
2007-04-18 21:15:00,2.0066,2.0068,2.0062,2.00625,3002699996.0
2007-04-18 21:20:00,2.00625,2.0063,2.0058,2.006,1295860162.0
2007-04-18 21:25:00,2.0062,2.0065,2.0061,2.0065,987499997.0
2007-04-18 21:30:00,2.0065,2.0065,2.0062,2.0063,1560999996.0
2007-04-18 21:35:00,2.0063,2.0065,2.0062,2.0062,823100000.0
2007-04-18 21:40:00,2.00615,2.0064,2.00615,2.0064,696599999.0
2007-04-18 21:45:00,2.0064,2.0066,2.0063,2.0065,884700009.0
2007-04-18 21:50:00,2.0065,2.007,2.0065,2.0066,1714499997.0
2007-04-18 21:55:00,2.0067,2.0069,2.0067,2.0068,753899997.0
2007-04-18 22:00:00,2.0068,2.0069,2.0061,2.0062,935699999.0
2007-04-18 22:05:00,2.0062,2.0063,2.0061,2.0062,563200002.0
2007-04-18 22:10:00,2.0062,2.0072,2.0062,2.0067,1278800003.0
2007-04-18 22:15:00,2.0067,2.0068,2.0064,2.00675,478400003.0
2007-04-18 22:20:00,2.00675,2.007,2.0066,2.0068,360899999.0
2007-04-18 22:25:00,2.0068,2.0084,2.0068,2.0082,1024700004.0
2007-04-18 22:30:00,2.0082,2.0089,2.008,2.0085,750700001.0
2007-04-18 22:35:00,2.0085,2.0086,2.0079,2.008,728200000.0
2007-04-18 22:40:00,2.0082,2.0083,2.0079,2.00805,493500004.0
2007-04-18 22:45:00,2.0081,2.0086,2.0081,2.0084,481099998.0
2007-04-18 22:50:00,2.0084,2.0086,2.00784,2.0086,195399999.0
2007-04-18 22:55:00,2.0087,2.0089,2.0085,2.0085,710899998.0
2007-04-18 23:00:00,2.0086,2.0086,2.0083,2.0083,119200000.0
2007-04-18 23:05:00,2.0083,2.0083,2.0082,2.0083,109900000.0
2007-04-18 23:10:00,2.0083,2.0084,2.0082,2.0084,137900000.0
2007-04-18 23:15:00,2.0085,2.0085,2.0083,2.0084,245399999.0
2007-04-18 23:20:00,2.0083,2.0084,2.0082,2.0082,420899999.0
2007-04-18 23:25:00,2.0082,2.0083,2.0076,2.0077,184700000.0
2007-04-18 23:30:00,2.0077,2.0083,2.00754,2.0082,399699999.0
2007-04-18 23:35:00,2.0083,2.0083,2.00771,2.00807,277600000.0
2007-04-18 23:40:00,2.0083,2.00835,2.00783,2.00806,148000000.0
2007-04-18 23:45:00,2.00808,2.0088,2.00759,2.0086,194300000.0
2007-04-18 23:50:00,2.0085,2.0087,2.00795,2.0084,288600000.0
2007-04-18 23:55:00,2.00823,2.0086,2.00808,2.00836,267100000.0
2007-04-19 00:00:00,2.0087,2.0087,2.0082,2.00825,357200000.0
2007-04-19 00:05:00,2.0083,2.0083,2.0082,2.0083,198900000.0
2007-04-19 00:10:00,2.00791,2.0083,2.00768,2.0082,151400000.0
2007-04-19 00:15:00,2.00771,2.0083,2.0075,2.0083,235899997.0
2007-04-19 00:20:00,2.00775,2.0083,2.0077,2.00772,149800000.0
2007-04-19 00:25:00,2.00765,2.0083,2.00752,2.0083,172900000.0
2007-04-19 00:30:00,2.00788,2.00815,2.00779,2.00793,326400000.0
2007-04-19 00:35:00,2.0083,2.0083,2.0082,2.0082,117600000.0
2007-04-19 00:40:00,2.0082,2.0084,2.00818,2.0084,168300002.0
2007-04-19 00:45:00,2.0083,2.00858,2.00801,2.0082,233099998.0
2007-04-19 00:50:00,2.0086,2.0086,2.00812,2.0084,270479998.0
2007-04-19 00:55:00,2.0085,2.00856,2.00826,2.0085,130700000.0
2007-04-19 01:00:00,2.0085,2.0086,2.0084,2.0086,187800000.0
2007-04-19 01:05:00,2.0086,2.0088,2.0086,2.0086,107500000.0
2007-04-19 01:10:00,2.0086,2.0094,2.0086,2.0093,806800000.0
2007-04-19 01:15:00,2.0094,2.0095,2.0092,2.0092,260800000.0
2007-04-19 01:20:00,2.0092,2.0093,2.00884,2.0092,202099999.0
2007-04-19 01:25:00,2.0092,2.0092,2.00855,2.0089,399739999.0
2007-04-19 01:30:00,2.0089,2.00897,2.0088,2.00881,308300000.0
2007-04-19 01:35:00,2.0089,2.009,2.00862,2.009,736499996.0
2007-04-19 01:40:00,2.0092,2.0093,2.009,2.0092,200960000.0
2007-04-19 01:45:00,2.0092,2.0092,2.0091,2.0092,83400000.0
2007-04-19 01:50:00,2.0091,2.0092,2.00865,2.0091,179820000.0
2007-04-19 01:55:00,2.0091,2.0091,2.0086,2.0087,289499999.0
2007-04-19 02:00:00,2.0087,2.0087,2.0084,2.0085,445799999.0
2007-04-19 02:05:00,2.0085,2.0086,2.0082,2.0082,199799999.0
2007-04-19 02:10:00,2.0082,2.0084,2.0066,2.0068,1393899997.0
2007-04-19 02:15:00,2.0068,2.0073,2.0062,2.0067,2351999987.0
2007-04-19 02:20:00,2.0068,2.0068,2.0065,2.0067,697099999.0
2007-04-19 02:25:00,2.0067,2.0072,2.0064,2.0072,1266499998.0
2007-04-19 02:30:00,2.0071,2.0082,2.0071,2.0082,1090700000.0
2007-04-19 02:35:00,2.0081,2.0081,2.0075,2.0076,533900000.0
2007-04-19 02:40:00,2.0076,2.0077,2.0071,2.0071,449200001.0
2007-04-19 02:45:00,2.0071,2.0071,2.0057,2.0057,1331299999.0
2007-04-19 02:50:00,2.0057,2.0062,2.00475,2.0059,1233000006.0
2007-04-19 02:55:00,2.006,2.0061,2.0055,2.0061,1354000004.0
2007-04-19 03:00:00,2.006,2.0067,2.006,2.0066,1013100000.0
2007-04-19 03:05:00,2.0066,2.0067,2.0062,2.0063,401400000.0
2007-04-19 03:10:00,2.0063,2.0064,2.0057,2.0058,637199999.0
2007-04-19 03:15:00,2.0057,2.006,2.0056,2.006,232500000.0
2007-04-19 03:20:00,2.006,2.0062,2.0059,2.0061,401699999.0
2007-04-19 03:25:00,2.0061,2.0064,2.0061,2.0061,259200000.0
2007-04-19 03:30:00,2.0062,2.0062,2.00585,2.00595,391300000.0
2007-04-19 03:35:00,2.0059,2.006,2.00555,2.0057,154100000.0
2007-04-19 03:40:00,2.0057,2.0057,2.0054,2.0055,336800000.0
2007-04-19 03:45:00,2.0055,2.0059,2.0053,2.0056,629100000.0
2007-04-19 03:50:00,2.00575,2.0063,2.0056,2.0063,347099999.0
2007-04-19 03:55:00,2.00635,2.0064,2.00605,2.00625,606299997.0
2007-04-19 04:00:00,2.0063,2.0064,2.00625,2.0064,399500001.0
2007-04-19 04:05:00,2.0064,2.0064,2.0058,2.0058,382500001.0
2007-04-19 04:10:00,2.0058,2.0058,2.0056,2.0057,322400002.0
2007-04-19 04:15:00,2.0057,2.0057,2.0056,2.0057,134000000.0
2007-04-19 04:20:00,2.0057,2.0058,2.00505,2.0052,1007999999.0
2007-04-19 04:25:00,2.0052,2.0053,2.00515,2.0053,359400000.0
2007-04-19 04:30:00,2.0052,2.0053,2.005,2.0052,356600000.0
2007-04-19 04:35:00,2.0052,2.0053,2.005,2.00505,473000000.0
2007-04-19 04:40:00,2.0051,2.0051,2.0032,2.00355,1394999994.0
2007-04-19 04:45:00,2.0036,2.0042,2.0034,2.0039,598499997.0
2007-04-19 04:50:00,2.0039,2.00395,2.0034,2.0035,394900000.0
2007-04-19 04:55:00,2.0035,2.004,2.00335,2.0039,636199999.0
2007-04-19 05:00:00,2.0039,2.0041,2.0035,2.0035,676799998.0
2007-04-19 05:05:00,2.0036,2.0042,2.00335,2.0038,989100000.0
2007-04-19 05:10:00,2.0039,2.00395,2.0037,2.0038,883800000.0
2007-04-19 05:15:00,2.0038,2.0038,2.0035,2.0037,400800003.0
2007-04-19 05:20:00,2.0038,2.0038,2.0035,2.00375,244500000.0
2007-04-19 05:25:00,2.00375,2.00455,2.0037,2.0042,481600000.0
2007-04-19 05:30:00,2.0042,2.0047,2.00415,2.0045,465500002.0
2007-04-19 05:35:00,2.0045,2.0049,2.0043,2.0048,416100000.0
2007-04-19 05:40:00,2.0048,2.006,2.00445,2.006,1248699999.0
2007-04-19 05:45:00,2.006,2.006,2.0046,2.0051,879200000.0
2007-04-19 05:50:00,2.00505,2.0056,2.0047,2.0047,1357400004.0
2007-04-19 05:55:00,2.0047,2.0048,2.0042,2.0043,861400004.0
2007-04-19 06:00:00,2.0042,2.0043,2.00345,2.0041,1337999998.0
2007-04-19 06:05:00,2.0041,2.0048,2.00375,2.004,1235900001.0
2007-04-19 06:10:00,2.0041,2.0042,2.0038,2.0038,654600003.0
2007-04-19 06:15:00,2.0038,2.0043,2.0037,2.0043,847500004.0
2007-04-19 06:20:00,2.0043,2.0043,2.00366,2.0041,187000000.0
2007-04-19 06:25:00,2.0041,2.0042,2.0036,2.0037,612000001.0
2007-04-19 06:30:00,2.0037,2.0038,2.00329,2.0036,550200000.0
2007-04-19 06:35:00,2.0036,2.00365,2.0035,2.0036,184100000.0
2007-04-19 06:40:00,2.0036,2.0043,2.00325,2.0039,1242700006.0
2007-04-19 06:45:00,2.004,2.0041,2.0037,2.0038,277200000.0
2007-04-19 06:50:00,2.0038,2.004,2.0036,2.0037,510599998.0
2007-04-19 06:55:00,2.0037,2.004,2.003,2.0033,533100000.0
2007-04-19 07:00:00,2.0033,2.0037,2.00315,2.0034,1634900018.0
2007-04-19 07:05:00,2.0034,2.0036,2.0026,2.0028,1104400003.0
2007-04-19 07:10:00,2.0028,2.0029,2.0027,2.0028,263000000.0
2007-04-19 07:15:00,2.0028,2.0028,2.0026,2.0028,347800001.0
2007-04-19 07:20:00,2.0028,2.003,2.0026,2.0028,494900000.0
2007-04-19 07:25:00,2.0028,2.0035,2.0028,2.0034,754900003.0
2007-04-19 07:30:00,2.0034,2.0043,2.00325,2.0043,854999997.0
2007-04-19 07:35:00,2.0042,2.0045,2.0041,2.0043,267700000.0
2007-04-19 07:40:00,2.0043,2.0045,2.0037,2.00425,818600003.0
2007-04-19 07:45:00,2.0042,2.0046,2.0038,2.0041,557999999.0
2007-04-19 07:50:00,2.0041,2.0045,2.0041,2.0044,769599999.0
2007-04-19 07:55:00,2.0044,2.0045,2.004,2.0041,364300000.0
2007-04-19 08:00:00,2.0041,2.0043,2.0033,2.0033,659200000.0
2007-04-19 08:05:00,2.0033,2.0038,2.0029,2.0033,1122799998.0
2007-04-19 08:10:00,2.0033,2.0035,2.0025,2.0027,977700000.0
2007-04-19 08:15:00,2.0027,2.0032,2.00255,2.0026,1349499997.0
2007-04-19 08:20:00,2.00255,2.0027,2.0019,2.0019,2740399996.0
2007-04-19 08:25:00,2.0017,2.0024,2.00165,2.002,2487000000.0
2007-04-19 08:30:00,2.002,2.0024,2.0017,2.0018,1700099999.0
2007-04-19 08:35:00,2.0018,2.0019,2.00025,2.0004,2682299997.0
2007-04-19 08:40:00,2.0004,2.0011,1.9984,1.9991,4585309996.0
2007-04-19 08:45:00,1.9991,1.9994,1.99845,1.9992,2539100001.0
2007-04-19 08:50:00,1.9993,1.9996,1.999,1.9993,2216500006.0
2007-04-19 08:55:00,1.9993,2.0008,1.99915,2.00055,2228599995.0
2007-04-19 09:00:00,2.00055,2.0035,2.0003,2.0024,4677699999.0
2007-04-19 09:05:00,2.0024,2.0025,2.00145,2.0021,2124399998.0
2007-04-19 09:10:00,2.0021,2.0021,2.0015,2.00185,1528500001.0
2007-04-19 09:15:00,2.00185,2.0023,2.0017,2.00175,1988300002.0
2007-04-19 09:20:00,2.00175,2.0022,2.00165,2.0019,1402999998.0
2007-04-19 09:25:00,2.0019,2.0032,2.0019,2.0032,2602000002.0
2007-04-19 09:30:00,2.0032,2.0034,2.0026,2.00265,2128399996.0
2007-04-19 09:35:00,2.00255,2.003,2.00255,2.0029,1609400002.0
2007-04-19 09:40:00,2.0028,2.0044,2.00275,2.0042,2408099998.0
2007-04-19 09:45:00,2.0041,2.0044,2.004,2.0043,1268900001.0
2007-04-19 09:50:00,2.0043,2.0048,2.0041,2.0042,2347299998.0
2007-04-19 09:55:00,2.0042,2.0042,2.00345,2.0038,1417999989.0
2007-04-19 10:00:00,2.0039,2.0039,2.00315,2.0035,1595900002.0
2007-04-19 10:05:00,2.0034,2.0036,2.0031,2.0032,1893800002.0
2007-04-19 10:10:00,2.0031,2.0032,2.00225,2.00235,2205499995.0
2007-04-19 10:15:00,2.00235,2.0033,2.00225,2.003,1737500001.0
2007-04-19 10:20:00,2.00285,2.0033,2.00235,2.0027,2891299994.0
2007-04-19 10:25:00,2.0027,2.0032,2.00265,2.00305,1569300003.0
2007-04-19 10:30:00,2.0031,2.0035,2.0029,2.0035,1041900002.0
2007-04-19 10:35:00,2.00345,2.0035,2.00325,2.0033,1561600000.0
2007-04-19 10:40:00,2.0033,2.0037,2.0031,2.0035,2596100003.0
2007-04-19 10:45:00,2.0035,2.0041,2.0035,2.0036,2637000008.0
2007-04-19 10:50:00,2.0036,2.00365,2.00335,2.0034,1864699997.0
2007-04-19 10:55:00,2.0034,2.0038,2.0033,2.0033,1874799998.0
2007-04-19 11:00:00,2.0033,2.0035,2.0027,2.0031,2206449998.0
2007-04-19 11:05:00,2.0031,2.0033,2.003,2.0033,1657100000.0
2007-04-19 11:10:00,2.0033,2.0043,2.00315,2.00365,1639199999.0
2007-04-19 11:15:00,2.00365,2.0041,2.00335,2.0038,2385399993.0
2007-04-19 11:20:00,2.00385,2.004,2.0027,2.00315,2095200007.0
2007-04-19 11:25:00,2.00315,2.0033,2.00275,2.0032,2625812505.0
2007-04-19 11:30:00,2.0032,2.0033,2.00275,2.003,2916499995.0
2007-04-19 11:35:00,2.00295,2.0034,2.0026,2.0026,1670399994.0
2007-04-19 11:40:00,2.0026,2.00345,2.0024,2.00345,4065300018.0
2007-04-19 11:45:00,2.00345,2.0036,2.00235,2.00235,3382179988.0
2007-04-19 11:50:00,2.0024,2.0031,2.00225,2.0026,1909400006.0
2007-04-19 11:55:00,2.0026,2.0037,2.00255,2.0037,1470860002.0
2007-04-19 12:00:00,2.0038,2.0039,2.00255,2.0026,1816099998.0
2007-04-19 12:05:00,2.0027,2.0027,2.0023,2.0025,1181400001.0
2007-04-19 12:10:00,2.0025,2.0028,2.0023,2.00265,1911300003.0
2007-04-19 12:15:00,2.0027,2.0027,2.0022,2.0025,977499996.0
2007-04-19 12:20:00,2.0025,2.0028,2.00235,2.0026,1695899999.0
2007-04-19 12:25:00,2.0026,2.0027,2.00245,2.00255,1096199996.0
2007-04-19 12:30:00,2.00245,2.00255,2.00225,2.00225,1748100009.0
2007-04-19 12:35:00,2.00225,2.00235,2.00105,2.00125,2433500000.0
2007-04-19 12:40:00,2.0013,2.0013,2.0,2.0002,2885800004.0
2007-04-19 12:45:00,2.00025,2.0003,1.9999,2.0,2944100002.0
2007-04-19 12:50:00,2.0,2.0003,1.99985,2.0001,2785700000.0
2007-04-19 12:55:00,2.0001,2.0003,1.99995,2.0001,3005500014.0
2007-04-19 13:00:00,2.0001,2.0007,2.0,2.0006,2573600009.0
2007-04-19 13:05:00,2.0006,2.001,2.0006,2.0007,1709200002.0
2007-04-19 13:10:00,2.0007,2.0007,1.9989,1.999,1404649999.0
2007-04-19 13:15:00,1.999,2.0003,1.999,2.00015,2604399999.0
2007-04-19 13:20:00,2.00015,2.0011,2.0001,2.0011,1866099997.0
2007-04-19 13:25:00,2.0011,2.0014,2.00075,2.0012,1877300000.0
2007-04-19 13:30:00,2.0012,2.0013,2.00075,2.0008,1054049996.0
2007-04-19 13:35:00,2.0008,2.0012,2.0008,2.0012,1202100005.0
2007-04-19 13:40:00,2.0012,2.0021,2.0008,2.00205,1956099995.0
2007-04-19 13:45:00,2.002,2.0022,2.00115,2.0014,1421700001.0
2007-04-19 13:50:00,2.0014,2.0015,2.0008,2.0009,2586699992.0
2007-04-19 13:55:00,2.0009,2.001,2.00025,2.0003,1473999997.0
2007-04-19 14:00:00,2.0003,2.0008,2.0001,2.00065,1938550001.0
2007-04-19 14:05:00,2.00065,2.0017,2.00065,2.00165,1645600000.0
2007-04-19 14:10:00,2.0017,2.0023,2.00165,2.0019,3076399993.0
2007-04-19 14:15:00,2.0018,2.0021,2.0016,2.0017,2311699992.0
2007-04-19 14:20:00,2.0017,2.0019,2.0015,2.0016,2518414998.0
2007-04-19 14:25:00,2.0016,2.0018,2.00125,2.0015,2498899997.0
2007-04-19 14:30:00,2.0013,2.0026,2.0013,2.00255,5796300001.0
2007-04-19 14:35:00,2.00255,2.004,2.00255,2.0035,6241999994.0
2007-04-19 14:40:00,2.0035,2.0035,2.00275,2.00285,3406399989.0
2007-04-19 14:45:00,2.0029,2.0031,2.00195,2.00205,4244880002.0
2007-04-19 14:50:00,2.00205,2.0021,2.00065,2.00135,5820100002.0
2007-04-19 14:55:00,2.00135,2.0016,2.0005,2.0009,4320400006.0
2007-04-19 15:00:00,2.0009,2.0014,2.00075,2.0008,3927700008.0
2007-04-19 15:05:00,2.0008,2.0008,1.9995,1.99985,6291400009.0
2007-04-19 15:10:00,1.99985,2.0006,1.9998,1.9999,4363749992.0
2007-04-19 15:15:00,1.99985,2.0005,1.9997,2.0001,3614399994.0
2007-04-19 15:20:00,2.0001,2.0005,1.9998,2.0002,4374199993.0
2007-04-19 15:25:00,2.0002,2.0005,2.00005,2.0005,4564800003.0
2007-04-19 15:30:00,2.0005,2.0011,2.00035,2.00075,4453999993.0
2007-04-19 15:35:00,2.0008,2.0012,2.0004,2.00105,6718500004.0
2007-04-19 15:40:00,2.0011,2.0012,2.0002,2.00025,3081700000.0
2007-04-19 15:45:00,2.00025,2.0004,1.9998,2.0002,2783700002.0
2007-04-19 15:50:00,2.0002,2.0003,1.99985,2.00015,3219999999.0
2007-04-19 15:55:00,2.0002,2.0012,2.00015,2.0009,5039400000.0
2007-04-19 16:00:00,2.0009,2.00145,1.9999,2.0014,5769999999.0
2007-04-19 16:05:00,2.0015,2.0017,2.0003,2.0007,4699999999.0
2007-04-19 16:10:00,2.0007,2.0008,2.0003,2.00055,3402200003.0
2007-04-19 16:15:00,2.00055,2.0009,2.0003,2.0009,3502800001.0
2007-04-19 16:20:00,2.00085,2.00155,2.00085,2.0012,8034200002.0
2007-04-19 16:25:00,2.0012,2.0019,2.00115,2.0019,3125299991.0
2007-04-19 16:30:00,2.002,2.0033,2.0019,2.0024,4679800002.0
2007-04-19 16:35:00,2.0024,2.0025,2.0012,2.00125,3845800003.0
2007-04-19 16:40:00,2.0013,2.0016,2.0012,2.00125,2557599997.0
2007-04-19 16:45:00,2.00125,2.0016,2.001,2.0011,2461799998.0
2007-04-19 16:50:00,2.0011,2.003,2.0011,2.003,4199000000.0
2007-04-19 16:55:00,2.003,2.003,2.00215,2.00265,2781299998.0
2007-04-19 17:00:00,2.0026,2.0028,2.0024,2.0026,2873799992.0
2007-04-19 17:05:00,2.0026,2.0026,2.0024,2.0025,1316800002.0
2007-04-19 17:10:00,2.00245,2.00305,2.0024,2.0026,4610599997.0
2007-04-19 17:15:00,2.0026,2.0034,2.00255,2.0027,3132950001.0
2007-04-19 17:20:00,2.0027,2.0029,2.0026,2.0029,3664899997.0
2007-04-19 17:25:00,2.0029,2.003,2.0017,2.0019,3236699998.0
2007-04-19 17:30:00,2.00185,2.0027,2.00185,2.0023,2629700004.0
2007-04-19 17:35:00,2.00225,2.0024,2.00175,2.0019,1503400000.0
2007-04-19 17:40:00,2.0018,2.002,2.0016,2.0016,1661899997.0
2007-04-19 17:45:00,2.0016,2.002,2.0016,2.0019,1537000001.0
2007-04-19 17:50:00,2.0019,2.0023,2.0018,2.0022,2319500004.0
2007-04-19 17:55:00,2.0022,2.0027,2.002,2.0023,2110199996.0
2007-04-19 18:00:00,2.0023,2.0032,2.0017,2.0019,3903100003.0
2007-04-19 18:05:00,2.0019,2.0024,2.0018,2.002,2763874141.0
2007-04-19 18:10:00,2.0021,2.0022,2.0015,2.0018,2087799996.0
2007-04-19 18:15:00,2.0019,2.0021,2.00175,2.0021,1500000000.0
2007-04-19 18:20:00,2.0021,2.0023,2.002,2.0023,571800000.0
2007-04-19 18:25:00,2.0023,2.0026,2.0022,2.0025,1526200000.0
2007-04-19 18:30:00,2.0025,2.0025,2.00215,2.0025,888800000.0
2007-04-19 18:35:00,2.0025,2.0026,2.00235,2.0025,699000000.0
2007-04-19 18:40:00,2.0025,2.0025,2.00235,2.0025,291000000.0
2007-04-19 18:45:00,2.0025,2.0026,2.00205,2.0022,557400000.0
2007-04-19 18:50:00,2.0022,2.0025,2.00175,2.0018,869100001.0
2007-04-19 18:55:00,2.0018,2.0025,2.0018,2.0024,1043700000.0
2007-04-19 19:00:00,2.0024,2.0028,2.0024,2.0025,2555300015.0
2007-04-19 19:05:00,2.0025,2.0025,2.0021,2.0024,1010699999.0
2007-04-19 19:10:00,2.0024,2.0024,2.0019,2.0019,782900000.0
2007-04-19 19:15:00,2.0019,2.0019,2.0014,2.0015,687100000.0
2007-04-19 19:20:00,2.0015,2.002,2.00145,2.0019,1125400000.0
2007-04-19 19:25:00,2.0019,2.0025,2.00175,2.0023,1331900002.0
2007-04-19 19:30:00,2.0023,2.0029,2.0022,2.0024,1393599999.0
2007-04-19 19:35:00,2.0025,2.0025,2.00195,2.0021,1454100003.0
2007-04-19 19:40:00,2.002,2.0022,2.00195,2.0022,381700000.0
2007-04-19 19:45:00,2.0022,2.0022,2.0012,2.0014,882899999.0
2007-04-19 19:50:00,2.0014,2.0014,2.0005,2.0008,1110800000.0
2007-04-19 19:55:00,2.0008,2.0011,2.0007,2.0009,1648099993.0
2007-04-19 20:00:00,2.001,2.0011,2.0009,2.001,677799994.0
2007-04-19 20:05:00,2.001,2.0013,2.00095,2.0013,604500000.0
2007-04-19 20:10:00,2.0013,2.0019,2.00081,2.0019,1244299998.0
2007-04-19 20:15:00,2.0018,2.0022,2.0017,2.0021,2226899999.0
2007-04-19 20:20:00,2.0021,2.0023,2.002,2.0023,1114800002.0
2007-04-19 20:25:00,2.0023,2.0023,2.002,2.0022,1222700003.0
2007-04-19 20:30:00,2.00215,2.0022,2.0018,2.0019,1186700003.0
2007-04-19 20:35:00,2.0019,2.0021,2.0017,2.0017,568499999.0
2007-04-19 20:40:00,2.0017,2.0017,2.0015,2.0016,1334100008.0
2007-04-19 20:45:00,2.0016,2.0018,2.0015,2.0017,1462899997.0
2007-04-19 20:50:00,2.0017,2.0018,2.0016,2.0017,1244299996.0
2007-04-19 20:55:00,2.0017,2.0017,2.0016,2.0017,785499998.0
2007-04-19 21:00:00,2.0017,2.0019,2.0016,2.0018,718900000.0
2007-04-19 21:05:00,2.0018,2.0022,2.0018,2.0021,1094699994.0
2007-04-19 21:10:00,2.0022,2.0024,2.0021,2.0022,712199999.0
2007-04-19 21:15:00,2.0023,2.0025,2.0021,2.0024,2139099997.0
2007-04-19 21:20:00,2.0024,2.0025,2.0021,2.0021,1007599999.0
2007-04-19 21:25:00,2.0021,2.0023,2.00185,2.0021,1803400003.0
2007-04-19 21:30:00,2.0022,2.0022,2.00205,2.0022,708700010.0
2007-04-19 21:35:00,2.0022,2.0022,2.0019,2.0021,371600000.0
2007-04-19 21:40:00,2.0021,2.0021,2.0017,2.0019,758499995.0
2007-04-19 21:45:00,2.0019,2.0019,2.0017,2.0019,500699999.0
2007-04-19 21:50:00,2.0019,2.0019,2.0017,2.0017,364500000.0
2007-04-19 21:55:00,2.0017,2.0018,2.0016,2.0016,400499999.0
2007-04-19 22:00:00,2.0016,2.0016,2.0013,2.0014,733799996.0
2007-04-19 22:05:00,2.0014,2.0016,2.0013,2.0015,1058699994.0
2007-04-19 22:10:00,2.0015,2.0016,2.0014,2.0016,277400000.0
2007-04-19 22:15:00,2.0016,2.0022,2.0016,2.0021,412400000.0
2007-04-19 22:20:00,2.0021,2.0026,2.0019,2.0026,1043700000.0
2007-04-19 22:25:00,2.0026,2.0029,2.0022,2.0026,1122399994.0
2007-04-19 22:30:00,2.0026,2.0028,2.0025,2.0027,472000001.0
2007-04-19 22:35:00,2.0027,2.0028,2.0024,2.0026,359400000.0
2007-04-19 22:40:00,2.0026,2.0029,2.0026,2.0029,230100000.0
2007-04-19 22:45:00,2.0028,2.0029,2.0027,2.0027,118699999.0
2007-04-19 22:50:00,2.0028,2.0033,2.0028,2.0033,388399999.0
2007-04-19 22:55:00,2.0033,2.0034,2.003,2.0032,712199999.0
2007-04-19 23:00:00,2.0032,2.0033,2.003,2.0031,290000000.0
2007-04-19 23:05:00,2.0031,2.0032,2.0029,2.0029,231100000.0
2007-04-19 23:10:00,2.0029,2.0029,2.0025,2.0027,146100000.0
2007-04-19 23:15:00,2.0027,2.0028,2.00231,2.00243,241600000.0
2007-04-19 23:20:00,2.0025,2.0025,2.00215,2.0023,125600000.0
2007-04-19 23:25:00,2.00228,2.0026,2.00214,2.0026,71000000.0
2007-04-19 23:30:00,2.0023,2.00235,2.002,2.00235,65399999.0
2007-04-19 23:35:00,2.00235,2.00235,2.00187,2.00209,296800000.0
2007-04-19 23:40:00,2.00202,2.00235,2.00184,2.00235,297399999.0
2007-04-19 23:45:00,2.00235,2.00235,2.00184,2.0022,113800000.0
2007-04-19 23:50:00,2.0023,2.0023,2.00195,2.002,164800000.0
2007-04-19 23:55:00,2.00192,2.0026,2.00192,2.0025,282900000.0
2007-04-20 00:00:00,2.0026,2.0027,2.0023,2.0026,344299999.0
2007-04-20 00:05:00,2.0026,2.0034,2.0026,2.0033,406500001.0
2007-04-20 00:10:00,2.0033,2.0035,2.0032,2.0033,222499999.0
2007-04-20 00:15:00,2.0033,2.0036,2.0032,2.0033,242200001.0
2007-04-20 00:20:00,2.0034,2.0036,2.00319,2.0036,288399998.0
2007-04-20 00:25:00,2.0036,2.00378,2.00347,2.0037,115400000.0
2007-04-20 00:30:00,2.0037,2.0038,2.0037,2.0037,107800000.0
2007-04-20 00:35:00,2.0037,2.0038,2.0036,2.0036,353500000.0
2007-04-20 00:40:00,2.0038,2.0038,2.00343,2.0038,218100000.0
2007-04-20 00:45:00,2.0037,2.0038,2.00345,2.00363,377900001.0
2007-04-20 00:50:00,2.0038,2.0038,2.0035,2.00355,230900000.0
2007-04-20 00:55:00,2.0037,2.0037,2.0031,2.0032,603200004.0
2007-04-20 01:00:00,2.00325,2.0033,2.0032,2.00325,168900000.0
2007-04-20 01:05:00,2.0033,2.0036,2.0032,2.0033,510099999.0
2007-04-20 01:10:00,2.0033,2.0033,2.0027,2.00304,299200000.0
2007-04-20 01:15:00,2.0031,2.0032,2.00295,2.0032,126800000.0
2007-04-20 01:20:00,2.0032,2.0033,2.0032,2.0032,129500000.0
2007-04-20 01:25:00,2.0032,2.0032,2.003,2.00315,158800000.0
2007-04-20 01:30:00,2.0031,2.0034,2.0031,2.0032,107600000.0
2007-04-20 01:35:00,2.00315,2.0033,2.003,2.003,34800000.0
2007-04-20 01:40:00,2.003,2.0032,2.0029,2.003,308900000.0
2007-04-20 01:45:00,2.003,2.0032,2.0029,2.0032,153600000.0
2007-04-20 01:50:00,2.0031,2.0032,2.003,2.0032,151000000.0
2007-04-20 01:55:00,2.0032,2.0034,2.0032,2.0034,107400000.0
2007-04-20 02:00:00,2.0034,2.0035,2.003,2.003,568900000.0
2007-04-20 02:05:00,2.003,2.0031,2.00275,2.003,185500001.0
2007-04-20 02:10:00,2.003,2.0031,2.00285,2.0031,260600000.0
2007-04-20 02:15:00,2.0031,2.0032,2.00288,2.00301,144499997.0
2007-04-20 02:20:00,2.0031,2.0036,2.00305,2.00355,318700000.0
2007-04-20 02:25:00,2.0036,2.0037,2.0034,2.0036,122800000.0
2007-04-20 02:30:00,2.0036,2.00365,2.0035,2.00355,168899997.0
2007-04-20 02:35:00,2.0036,2.0036,2.0034,2.0035,261600001.0
2007-04-20 02:40:00,2.0035,2.0036,2.0034,2.0035,890700001.0
2007-04-20 02:45:00,2.0035,2.0035,2.00345,2.00345,71300000.0
2007-04-20 02:50:00,2.0035,2.0037,2.00313,2.0035,370900000.0
2007-04-20 02:55:00,2.0035,2.00375,2.00305,2.0033,677450001.0
2007-04-20 03:00:00,2.00325,2.0034,2.00302,2.0033,306500000.0
2007-04-20 03:05:00,2.0033,2.0034,2.00299,2.0034,315699999.0
2007-04-20 03:10:00,2.0034,2.0034,2.0031,2.0032,424800003.0
2007-04-20 03:15:00,2.0032,2.0033,2.003,2.0032,246400000.0
2007-04-20 03:20:00,2.00299,2.0032,2.0028,2.0032,501200000.0
2007-04-20 03:25:00,2.0032,2.0033,2.00264,2.00284,321800000.0
2007-04-20 03:30:00,2.0031,2.0032,2.00295,2.0031,242500000.0
2007-04-20 03:35:00,2.0031,2.0031,2.003,2.003,70400000.0
2007-04-20 03:40:00,2.0031,2.0031,2.003,2.003,198200000.0
2007-04-20 03:45:00,2.003,2.0032,2.003,2.0032,89700000.0
2007-04-20 03:50:00,2.0032,2.0032,2.00295,2.00295,154600000.0
2007-04-20 03:55:00,2.00295,2.003,2.0027,2.0027,528200001.0
2007-04-20 04:00:00,2.0027,2.0028,2.0025,2.0026,355900000.0
2007-04-20 04:05:00,2.0026,2.0026,2.0021,2.0024,157500000.0
2007-04-20 04:10:00,2.0023,2.0024,2.0019,2.0021,515299999.0
2007-04-20 04:15:00,2.002,2.0021,2.002,2.002,180300000.0
2007-04-20 04:20:00,2.002,2.002,2.00145,2.0018,537799999.0
2007-04-20 04:25:00,2.0018,2.0022,2.0017,2.0022,119200000.0
2007-04-20 04:30:00,2.0022,2.0026,2.00215,2.0025,418199998.0
2007-04-20 04:35:00,2.0025,2.0028,2.0025,2.0026,286800000.0
2007-04-20 04:40:00,2.0026,2.0027,2.00255,2.0027,156999999.0
2007-04-20 04:45:00,2.0027,2.0027,2.00235,2.00235,373999999.0
2007-04-20 04:50:00,2.0024,2.0024,2.0023,2.0024,70400000.0
2007-04-20 04:55:00,2.0024,2.0024,2.0022,2.0023,119800000.0
2007-04-20 05:00:00,2.0023,2.0026,2.0023,2.0026,313500000.0
2007-04-20 05:05:00,2.0026,2.0026,2.0022,2.0022,121500000.0
2007-04-20 05:10:00,2.0022,2.0027,2.0022,2.00243,211400000.0
2007-04-20 05:15:00,2.00253,2.00275,2.00244,2.0027,254200000.0
2007-04-20 05:20:00,2.00266,2.0028,2.0024,2.00265,188100000.0
2007-04-20 05:25:00,2.00265,2.0028,2.00265,2.00275,171200000.0
2007-04-20 05:30:00,2.00265,2.0028,2.00265,2.0027,149599999.0
2007-04-20 05:35:00,2.0027,2.003,2.0027,2.0029,321500000.0
2007-04-20 05:40:00,2.00285,2.0031,2.00285,2.00295,409699999.0
2007-04-20 05:45:00,2.0031,2.0035,2.003,2.0035,414900000.0
2007-04-20 05:50:00,2.0035,2.0036,2.00335,2.0036,407000000.0
2007-04-20 05:55:00,2.0036,2.0037,2.0033,2.0035,454200000.0
2007-04-20 06:00:00,2.0035,2.0036,2.00325,2.00335,367199999.0
2007-04-20 06:05:00,2.0034,2.0035,2.0033,2.0034,228000000.0
2007-04-20 06:10:00,2.0034,2.0034,2.00255,2.00283,749800001.0
2007-04-20 06:15:00,2.003,2.003,2.00285,2.0029,257600000.0
2007-04-20 06:20:00,2.0029,2.0029,2.00265,2.0028,112700000.0
2007-04-20 06:25:00,2.0028,2.0028,2.00265,2.0027,257900000.0
2007-04-20 06:30:00,2.0027,2.0027,2.00265,2.0027,72200000.0
2007-04-20 06:35:00,2.00265,2.0028,2.00265,2.0027,84100000.0
2007-04-20 06:40:00,2.0027,2.0027,2.0025,2.0026,168000001.0
2007-04-20 06:45:00,2.0026,2.0027,2.0025,2.0026,162200000.0
2007-04-20 06:50:00,2.0026,2.00275,2.00238,2.0026,1005600002.0
2007-04-20 06:55:00,2.0027,2.0027,2.00225,2.0027,642200003.0
2007-04-20 07:00:00,2.0027,2.0028,2.00217,2.0026,719600000.0
2007-04-20 07:05:00,2.0026,2.0026,2.0021,2.0022,445999999.0
2007-04-20 07:10:00,2.0022,2.0022,2.0017,2.002,490400001.0
2007-04-20 07:15:00,2.002,2.0025,2.002,2.0023,293200000.0
2007-04-20 07:20:00,2.0023,2.0028,2.00186,2.0028,576699998.0
2007-04-20 07:25:00,2.0028,2.0032,2.00229,2.00275,344400000.0
2007-04-20 07:30:00,2.0028,2.0029,2.0028,2.0029,68200000.0
2007-04-20 07:35:00,2.0029,2.003,2.0026,2.0027,254699999.0
2007-04-20 07:40:00,2.0027,2.0028,2.0026,2.0026,307700000.0
2007-04-20 07:45:00,2.0026,2.0028,2.00205,2.0026,815800005.0
2007-04-20 07:50:00,2.0026,2.0027,2.00235,2.0026,282999999.0
2007-04-20 07:55:00,2.0026,2.0026,2.00225,2.0023,203700000.0
2007-04-20 08:00:00,2.00235,2.0036,2.0023,2.0032,1123000000.0
2007-04-20 08:05:00,2.0033,2.0038,2.0031,2.0036,723300000.0
2007-04-20 08:10:00,2.0036,2.00615,2.00355,2.00605,3312999995.0
2007-04-20 08:15:00,2.00605,2.0061,2.005,2.0061,2336850002.0
2007-04-20 08:20:00,2.0061,2.0067,2.0058,2.0065,1849500000.0
2007-04-20 08:25:00,2.0065,2.0067,2.0055,2.0057,1372700001.0
2007-04-20 08:30:00,2.0057,2.0063,2.0057,2.0062,1110900001.0
2007-04-20 08:35:00,2.0062,2.0066,2.00615,2.0063,637000000.0
2007-04-20 08:40:00,2.0064,2.0068,2.006,2.0063,1394300000.0
2007-04-20 08:45:00,2.0062,2.0067,2.0061,2.0062,1275300001.0
2007-04-20 08:50:00,2.0063,2.00685,2.00615,2.0064,1427899999.0
2007-04-20 08:55:00,2.0065,2.0065,2.00485,2.00495,1070200002.0
2007-04-20 09:00:00,2.00505,2.0053,2.0047,2.0049,1125100000.0
2007-04-20 09:05:00,2.0049,2.0056,2.0045,2.0047,925099999.0
2007-04-20 09:10:00,2.0047,2.0052,2.0046,2.005,908349999.0
2007-04-20 09:15:00,2.005,2.0051,2.0045,2.0046,825400001.0
2007-04-20 09:20:00,2.0046,2.0054,2.0045,2.0052,807300000.0
2007-04-20 09:25:00,2.0052,2.0053,2.0051,2.0052,1210299998.0
2007-04-20 09:30:00,2.0052,2.0053,2.00435,2.0044,986899999.0
2007-04-20 09:35:00,2.0044,2.005,2.00425,2.0048,1019400001.0
2007-04-20 09:40:00,2.0047,2.0048,2.0032,2.0038,2447800002.0
2007-04-20 09:45:00,2.0038,2.004,2.0033,2.00385,1360699998.0
2007-04-20 09:50:00,2.0038,2.0043,2.00355,2.0039,1413519995.0
2007-04-20 09:55:00,2.0039,2.0043,2.0038,2.004,837499998.0
2007-04-20 10:00:00,2.004,2.0041,2.00345,2.00345,1469200001.0
2007-04-20 10:05:00,2.0035,2.0037,2.00345,2.00365,1066099998.0
2007-04-20 10:10:00,2.0037,2.0042,2.00355,2.0038,1474999999.0
2007-04-20 10:15:00,2.0038,2.0043,2.0035,2.004,1195000002.0
2007-04-20 10:20:00,2.0041,2.0046,2.00375,2.0042,2260799996.0
2007-04-20 10:25:00,2.00425,2.0045,2.0035,2.0035,1749999998.0
2007-04-20 10:30:00,2.00368,2.00415,2.0011,2.00415,2610762504.0
2007-04-20 10:35:00,2.00415,2.00415,2.0015,2.00235,4174000006.0
2007-04-20 10:40:00,2.00235,2.0025,2.00095,2.0014,2664400001.0
2007-04-20 10:45:00,2.0014,2.0014,1.9988,2.0012,4246099995.0
2007-04-20 10:50:00,2.0012,2.0012,2.00005,2.0005,2156400001.0
2007-04-20 10:55:00,2.00055,2.001,2.00045,2.0009,1705200005.0
2007-04-20 11:00:00,2.0009,2.0019,2.0007,2.0017,2207300003.0
2007-04-20 11:05:00,2.0017,2.0026,2.00135,2.0022,2009850006.0
2007-04-20 11:10:00,2.0022,2.0037,2.0022,2.003,2763199989.0
2007-04-20 11:15:00,2.003,2.0036,2.0026,2.0035,1412900003.0
2007-04-20 11:20:00,2.00345,2.0035,2.00285,2.00285,941170349.0
2007-04-20 11:25:00,2.0029,2.0033,2.0029,2.0032,1381499999.0
2007-04-20 11:30:00,2.0032,2.0035,2.00295,2.0032,1496699997.0
2007-04-20 11:35:00,2.0032,2.004,2.0032,2.0036,1956600003.0
2007-04-20 11:40:00,2.0036,2.0038,2.0034,2.0037,764900000.0
2007-04-20 11:45:00,2.0037,2.0041,2.00355,2.00375,1579400001.0
2007-04-20 11:50:00,2.0038,2.0046,2.00375,2.0039,2114899998.0
2007-04-20 11:55:00,2.0039,2.0039,2.00335,2.0037,1376800001.0
2007-04-20 12:00:00,2.0037,2.0038,2.0034,2.0037,1046899997.0
2007-04-20 12:05:00,2.0037,2.0043,2.00355,2.004,867700002.0
2007-04-20 12:10:00,2.004,2.0044,2.0038,2.00395,1013499999.0
2007-04-20 12:15:00,2.00395,2.004,2.0035,2.0037,1884999994.0
2007-04-20 12:20:00,2.0037,2.004,2.0036,2.004,1825199999.0
2007-04-20 12:25:00,2.004,2.0048,2.004,2.00455,1006300000.0
2007-04-20 12:30:00,2.0046,2.0048,2.0045,2.0045,1109000002.0
2007-04-20 12:35:00,2.0045,2.0045,2.0037,2.0039,1221099997.0
2007-04-20 12:40:00,2.0039,2.004,2.00365,2.0038,1072600002.0
2007-04-20 12:45:00,2.0038,2.0038,2.00345,2.0035,1289399999.0
2007-04-20 12:50:00,2.0035,2.0035,2.00285,2.0032,1235799999.0
2007-04-20 12:55:00,2.0032,2.0033,2.00305,2.0033,418800000.0
2007-04-20 13:00:00,2.0034,2.0035,2.00305,2.0031,543799998.0
2007-04-20 13:05:00,2.0031,2.0033,2.003,2.0032,640999998.0
2007-04-20 13:10:00,2.0032,2.0035,2.00255,2.00265,1330599996.0
2007-04-20 13:15:00,2.0027,2.0033,2.00255,2.0031,1146100003.0
2007-04-20 13:20:00,2.00305,2.0034,2.003,2.0034,667599998.0
2007-04-20 13:25:00,2.00335,2.0037,2.0033,2.0036,1614800000.0
2007-04-20 13:30:00,2.0036,2.0038,2.00345,2.0036,1134199996.0
2007-04-20 13:35:00,2.0036,2.0037,2.0033,2.0034,761300004.0
2007-04-20 13:40:00,2.0034,2.0044,2.0033,2.00425,3473500009.0
2007-04-20 13:45:00,2.00425,2.0043,2.00295,2.00295,1547399997.0
2007-04-20 13:50:00,2.003,2.0031,2.0028,2.00295,689299999.0
2007-04-20 13:55:00,2.00295,2.0031,2.00265,2.00285,1371670001.0
2007-04-20 14:00:00,2.0029,2.003,2.0025,2.0028,2106599994.0
2007-04-20 14:05:00,2.0029,2.003,2.0027,2.0027,797799996.0
2007-04-20 14:10:00,2.0027,2.0029,2.0027,2.0029,1271100005.0
2007-04-20 14:15:00,2.0028,2.003,2.0027,2.003,1496500002.0
2007-04-20 14:20:00,2.003,2.0032,2.003,2.003,895399998.0
2007-04-20 14:25:00,2.003,2.0033,2.00295,2.0033,1039599995.0
2007-04-20 14:30:00,2.0033,2.004,2.0031,2.0031,2454600001.0
2007-04-20 14:35:00,2.0031,2.0036,2.003,2.0034,2408600002.0
2007-04-20 14:40:00,2.0034,2.0037,2.00325,2.0036,1267699995.0
2007-04-20 14:45:00,2.0036,2.0039,2.00315,2.00325,2318000008.0
2007-04-20 14:50:00,2.0033,2.0035,2.00225,2.0025,3316300023.0
2007-04-20 14:55:00,2.00245,2.0027,2.0017,2.0024,4880600004.0
2007-04-20 15:00:00,2.0024,2.0027,2.00215,2.0025,2843199985.0
2007-04-20 15:05:00,2.0025,2.0028,2.0022,2.00225,2387100000.0
2007-04-20 15:10:00,2.00225,2.0029,2.00225,2.0027,2924099991.0
2007-04-20 15:15:00,2.00265,2.00265,2.0014,2.002,5820000021.0
2007-04-20 15:20:00,2.002,2.0027,2.00165,2.0022,4232099985.0
2007-04-20 15:25:00,2.0021,2.0023,2.0016,2.0022,3493200000.0
2007-04-20 15:30:00,2.0023,2.0023,2.00195,2.002,1986100001.0
2007-04-20 15:35:00,2.002,2.0021,2.0013,2.0013,3574750003.0
2007-04-20 15:40:00,2.0013,2.0019,2.00115,2.0014,2753199997.0
2007-04-20 15:45:00,2.0014,2.002,2.00135,2.002,2441200007.0
2007-04-20 15:50:00,2.002,2.0025,2.0018,2.0021,2014400002.0
2007-04-20 15:55:00,2.0021,2.0023,2.0019,2.0023,2424800004.0
2007-04-20 16:00:00,2.00225,2.0023,2.0014,2.0019,3295700004.0
2007-04-20 16:05:00,2.0019,2.002,2.00145,2.00185,2725500000.0
2007-04-20 16:10:00,2.0019,2.0022,2.00175,2.0019,1826100004.0
2007-04-20 16:15:00,2.002,2.0023,2.0019,2.0021,1645900001.0
2007-04-20 16:20:00,2.0023,2.0025,2.00195,2.0021,2327300009.0
2007-04-20 16:25:00,2.00215,2.0034,2.002,2.00305,3155699990.0
2007-04-20 16:30:00,2.0031,2.0033,2.00275,2.003,2690400001.0
2007-04-20 16:35:00,2.00295,2.0031,2.00275,2.003,2122799986.0
2007-04-20 16:40:00,2.003,2.00335,2.00255,2.0027,1147800002.0
2007-04-20 16:45:00,2.0027,2.0028,2.00215,2.0022,1390700003.0
2007-04-20 16:50:00,2.0022,2.003,2.0022,2.0026,1192100002.0
2007-04-20 16:55:00,2.0025,2.0034,2.00245,2.00335,2218700002.0
2007-04-20 17:00:00,2.0034,2.00375,2.0032,2.0036,1553299999.0
2007-04-20 17:05:00,2.0036,2.00375,2.00315,2.00375,1266999998.0
2007-04-20 17:10:00,2.00375,2.0042,2.00345,2.0041,1149500000.0
2007-04-20 17:15:00,2.00415,2.00515,2.00405,2.0042,2703500000.0
2007-04-20 17:20:00,2.0042,2.00425,2.0036,2.0039,1387950000.0
2007-04-20 17:25:00,2.004,2.00435,2.00385,2.0042,1322500000.0
2007-04-20 17:30:00,2.0042,2.0046,2.0041,2.0043,838500000.0
2007-04-20 17:35:00,2.0043,2.00455,2.0043,2.00455,1032700000.0
2007-04-20 17:40:00,2.00455,2.00525,2.00445,2.00475,903100005.0
2007-04-20 17:45:00,2.00475,2.005,2.0046,2.00475,997000000.0
2007-04-20 17:50:00,2.00475,2.0048,2.00435,2.00445,688999999.0
2007-04-20 17:55:00,2.00445,2.0045,2.0043,2.0045,102400000.0
2007-04-20 18:00:00,2.0045,2.0048,2.0043,2.0045,524500000.0
2007-04-20 18:05:00,2.0045,2.0048,2.00425,2.00465,905499999.0
2007-04-20 18:10:00,2.00465,2.00475,2.00435,2.00445,276199999.0
2007-04-20 18:15:00,2.0047,2.0048,2.00445,2.0046,247700000.0
2007-04-20 18:20:00,2.0046,2.00485,2.0045,2.0047,237300000.0
2007-04-20 18:25:00,2.0047,2.0048,2.0044,2.0045,411700001.0
2007-04-20 18:30:00,2.0045,2.0046,2.00415,2.00425,1048300000.0
2007-04-20 18:35:00,2.00425,2.0046,2.0041,2.0045,716099999.0
2007-04-20 18:40:00,2.0046,2.0047,2.00435,2.0045,1000499999.0
2007-04-20 18:45:00,2.0045,2.0048,2.00435,2.0045,800999999.0
2007-04-20 18:50:00,2.0044,2.0046,2.0035,2.0036,1277150000.0
2007-04-20 18:55:00,2.0037,2.0037,2.0032,2.0032,986600000.0
2007-04-20 19:00:00,2.0032,2.0035,2.0032,2.0034,800200000.0
2007-04-20 19:05:00,2.00345,2.0038,2.0034,2.0037,662200000.0
2007-04-20 19:10:00,2.0037,2.0038,2.0036,2.0037,797499999.0
2007-04-20 19:15:00,2.0037,2.0039,2.00365,2.0038,539000000.0
2007-04-20 19:20:00,2.0038,2.0038,2.00345,2.0035,474900000.0
2007-04-20 19:25:00,2.0035,2.0036,2.00325,2.0033,2221399999.0
2007-04-20 19:30:00,2.00325,2.0037,2.0031,2.0032,1283599988.0
2007-04-20 19:35:00,2.0032,2.0033,2.00285,2.003,2006900004.0
2007-04-20 19:40:00,2.003,2.003,2.00235,2.00245,2201667880.0
2007-04-20 19:45:00,2.0025,2.00265,2.0024,2.0025,818900000.0
2007-04-20 19:50:00,2.0025,2.0028,2.0025,2.0028,526600000.0
2007-04-20 19:55:00,2.0028,2.0033,2.00275,2.0031,1296799997.0
2007-04-20 20:00:00,2.0032,2.0033,2.00305,2.0031,497299998.0
2007-04-20 20:05:00,2.0031,2.0033,2.00295,2.0033,941600002.0
2007-04-20 20:10:00,2.0033,2.0035,2.00325,2.0033,758400000.0
2007-04-20 20:15:00,2.00307,2.0033,2.00289,2.0031,423800000.0
2007-04-20 20:20:00,2.0031,2.0033,2.00305,2.00315,523999999.0
2007-04-20 20:25:00,2.00315,2.0033,2.0031,2.0032,1344900003.0
2007-04-20 20:30:00,2.0032,2.0032,2.00305,2.0031,920900000.0
2007-04-20 20:35:00,2.0031,2.0031,2.003,2.003,815400000.0
2007-04-20 20:40:00,2.003,2.0035,2.003,2.0035,1162800001.0
2007-04-20 20:45:00,2.0035,2.0035,2.00325,2.0035,1340499998.0
2007-04-20 20:50:00,2.0035,2.00355,2.0034,2.0034,543100000.0
2007-04-20 20:55:00,2.0034,2.0037,2.0033,2.0034,1186900002.0
2007-04-20 21:00:00,2.0034,2.00415,2.0033,2.004,1155999997.0
2007-04-20 21:05:00,2.004,2.00425,2.0038,2.0041,1647600006.0
2007-04-20 21:10:00,2.0041,2.0042,2.00367,2.00385,521600000.0
2007-04-20 21:15:00,2.0038,2.0042,2.00375,2.00385,632067867.0
2007-04-20 21:20:00,2.0039,2.004,2.0036,2.00375,744399998.0
2007-04-20 21:25:00,2.0037,2.0039,2.0037,2.0038,731200000.0
2007-04-20 21:30:00,2.0039,2.0039,2.0034,2.0035,680700001.0
2007-04-20 21:35:00,2.0035,2.0035,2.0031,2.0033,623800002.0
2007-04-20 21:40:00,2.0033,2.0033,2.003,2.003,558599998.0
2007-04-20 21:45:00,2.003,2.0034,2.00275,2.003,677800000.0
2007-04-20 21:50:00,2.00268,2.0034,2.00268,2.0033,810500000.0
2007-04-20 21:55:00,2.0034,2.0035,2.0032,2.00335,1227800000.0
2007-04-20 22:00:00,2.0034,2.0035,2.0028,2.00295,733899998.0
2007-04-20 22:05:00,2.00295,2.003,2.0027,2.0028,857399999.0
2007-04-20 22:10:00,2.0028,2.0028,2.00241,2.0028,264300000.0
2007-04-20 22:15:00,2.00265,2.0036,2.0026,2.0033,494100000.0
2007-04-20 22:20:00,2.0033,2.0033,2.0029,2.003,502499992.0
2007-04-20 22:25:00,2.003,2.003,2.0024,2.0029,548100002.0
2007-04-20 22:30:00,2.0028,2.0029,2.00215,2.00227,396800003.0
2007-04-20 22:35:00,2.0024,2.0025,2.0024,2.0024,132800000.0
2007-04-20 22:40:00,2.0024,2.0025,2.00209,2.00245,218500002.0
2007-04-20 22:45:00,2.00245,2.00245,2.0023,2.0024,193000000.0
2007-04-20 22:50:00,2.0024,2.0025,2.00215,2.0025,200800000.0
2007-04-20 22:55:00,2.0026,2.0026,2.00181,2.0019,275600000.0
2007-04-23 00:00:00,2.0055,2.0056,2.0055,2.0056,278400000.0
2007-04-23 00:05:00,2.0055,2.0057,2.0055,2.0057,139200000.0
2007-04-23 00:10:00,2.0056,2.0056,2.0056,2.0056,69600000.0
2007-04-23 00:15:00,2.0055,2.0057,2.0053,2.0056,278400000.0
2007-04-23 00:25:00,2.0057,2.0058,2.0053,2.0054,208800000.0
2007-04-23 00:30:00,2.0053,2.0053,2.005,2.0051,278400000.0
2007-04-23 00:35:00,2.005,2.0052,2.0049,2.0052,139200000.0
2007-04-23 00:40:00,2.0051,2.0051,2.0045,2.0048,278400000.0
2007-04-23 00:45:00,2.0047,2.0051,2.0047,2.005,208800000.0
2007-04-23 00:50:00,2.0049,2.0049,2.0045,2.0047,208800000.0
2007-04-23 00:55:00,2.0048,2.0048,2.0046,2.0047,208800000.0
2007-04-23 01:00:00,2.0044,2.0045,2.0042,2.0044,348000000.0
2007-04-23 01:05:00,2.0043,2.0044,2.0043,2.0043,208800000.0
2007-04-23 01:10:00,2.0044,2.0044,2.0043,2.0043,139200000.0
2007-04-23 01:15:00,2.0042,2.0042,2.004,2.004,139200000.0
2007-04-23 01:20:00,2.0039,2.0039,2.0035,2.0036,208800000.0
2007-04-23 01:25:00,2.0035,2.0036,2.0035,2.0035,139200000.0
2007-04-23 01:30:00,2.0034,2.0036,2.0034,2.0036,139200000.0
2007-04-23 01:35:00,2.0037,2.0039,2.0034,2.0034,278400000.0
2007-04-23 01:40:00,2.0035,2.0036,2.0033,2.0034,139200000.0
2007-04-23 01:50:00,2.0035,2.0036,2.0034,2.0036,208800000.0
2007-04-23 01:55:00,2.0034,2.0035,2.0034,2.0035,69600000.0
2007-04-23 02:00:00,2.0034,2.0035,2.00275,2.00275,310700002.0
2007-04-23 02:05:00,2.0028,2.003,2.0026,2.0028,476950000.0
2007-04-23 02:10:00,2.0029,2.0031,2.00245,2.0027,334650001.0
2007-04-23 02:15:00,2.0027,2.0028,2.0026,2.00275,273700000.0
2007-04-23 02:20:00,2.0027,2.003,2.0027,2.003,242300000.0
2007-04-23 02:25:00,2.003,2.003,2.0029,2.00295,115200000.0
2007-04-23 02:30:00,2.003,2.00305,2.00244,2.00273,398399997.0
2007-04-23 02:35:00,2.0029,2.00295,2.00258,2.0029,119200000.0
2007-04-23 02:40:00,2.0029,2.0031,2.00285,2.00295,191700000.0
2007-04-23 02:45:00,2.0029,2.00315,2.0029,2.003,219200000.0
2007-04-23 02:50:00,2.003,2.0034,2.003,2.0032,551500001.0
2007-04-23 02:55:00,2.0032,2.0034,2.003,2.0031,588600000.0
2007-04-23 03:00:00,2.00302,2.0032,2.0027,2.0031,85600000.0
2007-04-23 03:05:00,2.00288,2.0033,2.00266,2.0033,64200000.0
2007-04-23 03:10:00,2.00325,2.0034,2.00271,2.0034,117200000.0
2007-04-23 03:15:00,2.0034,2.0034,2.0032,2.0033,138300000.0
2007-04-23 03:20:00,2.0033,2.0033,2.0032,2.0033,89000000.0
2007-04-23 03:25:00,2.0032,2.0033,2.00305,2.0032,468800001.0
2007-04-23 03:30:00,2.0032,2.0032,2.00305,2.0032,476700000.0
2007-04-23 03:35:00,2.0032,2.0032,2.00305,2.0031,124000000.0
2007-04-23 03:40:00,2.0032,2.0032,2.00305,2.0031,56000000.0
2007-04-23 03:45:00,2.0031,2.0034,2.00305,2.0033,293300000.0
2007-04-23 03:50:00,2.0033,2.0034,2.0032,2.0033,236800000.0
2007-04-23 03:55:00,2.0033,2.0033,2.00305,2.00305,153600000.0
2007-04-23 04:00:00,2.0031,2.0033,2.0031,2.0031,168600000.0
2007-04-23 04:05:00,2.0031,2.0032,2.0031,2.0031,116100000.0
2007-04-23 04:10:00,2.0031,2.0032,2.00266,2.00282,286700003.0
2007-04-23 04:15:00,2.0031,2.0032,2.0031,2.0032,173600000.0
2007-04-23 04:20:00,2.0031,2.0032,2.0031,2.0032,314100000.0
2007-04-23 04:25:00,2.0032,2.0033,2.0031,2.0031,223800000.0
2007-04-23 04:30:00,2.0031,2.0031,2.00274,2.0031,176200000.0
2007-04-23 04:35:00,2.0031,2.0031,2.0031,2.0031,251500000.0
2007-04-23 04:40:00,2.00278,2.0032,2.00268,2.0032,237699998.0
2007-04-23 04:45:00,2.0033,2.0033,2.0032,2.0033,26400000.0
2007-04-23 04:50:00,2.00292,2.0033,2.00275,2.0032,321900001.0
2007-04-23 04:55:00,2.00292,2.0032,2.00267,2.0029,186400000.0
2007-04-23 05:00:00,2.00284,2.0032,2.00273,2.0032,341000000.0
2007-04-23 05:05:00,2.0032,2.0032,2.00282,2.0032,80600000.0
2007-04-23 05:10:00,2.0029,2.0032,2.00273,2.0032,357200000.0
2007-04-23 05:15:00,2.0032,2.0032,2.0031,2.0032,50400000.0
2007-04-23 05:20:00,2.0032,2.0034,2.00266,2.0032,361300000.0
2007-04-23 05:25:00,2.0032,2.0032,2.00276,2.00277,267900000.0
2007-04-23 05:30:00,2.00292,2.00305,2.00249,2.00289,1239100003.0
2007-04-23 05:35:00,2.0031,2.0032,2.0031,2.0031,158700000.0
2007-04-23 05:40:00,2.0031,2.0032,2.00258,2.0031,285700000.0
2007-04-23 05:45:00,2.0031,2.0032,2.0031,2.0031,178500000.0
2007-04-23 05:50:00,2.0031,2.0039,2.0031,2.0037,1072400004.0
2007-04-23 05:55:00,2.0037,2.0037,2.0025,2.00265,1021199997.0
2007-04-23 06:00:00,2.00265,2.0035,2.00265,2.0033,423400001.0
2007-04-23 06:05:00,2.0034,2.0037,2.0032,2.0034,351400000.0
2007-04-23 06:10:00,2.0036,2.0038,2.0035,2.0035,257480000.0
2007-04-23 06:15:00,2.0034,2.0037,2.0033,2.0035,408820003.0
2007-04-23 06:20:00,2.0035,2.0037,2.0035,2.0036,107650000.0
2007-04-23 06:25:00,2.0037,2.0037,2.00335,2.0034,175190000.0
2007-04-23 06:30:00,2.0034,2.0034,2.0033,2.0034,266400000.0
2007-04-23 06:35:00,2.0034,2.0035,2.0032,2.00322,149500000.0
2007-04-23 06:40:00,2.0035,2.0037,2.0034,2.0035,379799999.0
2007-04-23 06:45:00,2.0035,2.0036,2.0034,2.0036,291000000.0
2007-04-23 06:50:00,2.0035,2.0036,2.0034,2.0035,325600000.0
2007-04-23 06:55:00,2.0035,2.0037,2.0034,2.0037,555500000.0
2007-04-23 07:00:00,2.0037,2.0039,2.0036,2.0038,1290899987.0
2007-04-23 07:05:00,2.0038,2.0038,2.0033,2.0034,780200000.0
2007-04-23 07:10:00,2.0034,2.0035,2.0027,2.0032,1162699998.0
2007-04-23 07:15:00,2.0032,2.0033,2.00291,2.0033,289400000.0
2007-04-23 07:20:00,2.0033,2.0033,2.0025,2.0026,850100000.0
2007-04-23 07:25:00,2.0026,2.0033,2.00245,2.00315,726200001.0
2007-04-23 07:30:00,2.0032,2.0032,2.0028,2.0031,306750000.0
2007-04-23 07:35:00,2.00305,2.0033,2.003,2.0032,516840000.0
2007-04-23 07:40:00,2.0031,2.0033,2.0028,2.0029,396900000.0
2007-04-23 07:45:00,2.0029,2.0029,2.0022,2.0023,697899999.0
2007-04-23 07:50:00,2.0025,2.0025,2.00205,2.00215,603100000.0
2007-04-23 07:55:00,2.00215,2.0023,2.0021,2.0022,725000001.0
2007-04-23 08:00:00,2.0022,2.0024,2.00195,2.00215,559700002.0
2007-04-23 08:05:00,2.00215,2.0024,2.00155,2.0017,854200002.0
2007-04-23 08:10:00,2.0017,2.002,2.0016,2.0019,717900000.0
2007-04-23 08:15:00,2.0018,2.0021,2.0017,2.0018,387600000.0
2007-04-23 08:20:00,2.0018,2.0019,2.00155,2.0016,200900000.0
2007-04-23 08:25:00,2.00145,2.002,2.00145,2.0016,465600001.0
2007-04-23 08:30:00,2.00165,2.0017,2.00055,2.001,1165600003.0
2007-04-23 08:35:00,2.001,2.00135,2.0005,2.0013,2042880000.0
2007-04-23 08:40:00,2.0013,2.00135,1.99885,1.9993,2638099999.0
2007-04-23 08:45:00,1.9993,1.9997,1.99695,1.99865,3469489995.0
2007-04-23 08:50:00,1.9987,1.9993,1.99835,1.99865,2387000001.0
2007-04-23 08:55:00,1.9987,1.9994,1.9986,1.9992,1456499999.0
2007-04-23 09:00:00,1.9991,1.99935,1.99885,1.999,1180100002.0
2007-04-23 09:05:00,1.999,1.9992,1.9979,1.99845,1401600001.0
2007-04-23 09:10:00,1.99845,1.9992,1.99845,1.999,1230599999.0
2007-04-23 09:15:00,1.999,1.999,1.9984,1.9985,1493700004.0
2007-04-23 09:20:00,1.9985,1.9995,1.9984,1.9993,1899500003.0
2007-04-23 09:25:00,1.99925,2.0009,1.9992,2.0008,3191099997.0
2007-04-23 09:30:00,2.0008,2.0019,2.0007,2.0014,2130000002.0
2007-04-23 09:35:00,2.0014,2.0015,2.00115,2.0013,1341499999.0
2007-04-23 09:40:00,2.0013,2.0014,2.001,2.0012,681300001.0
2007-04-23 09:45:00,2.0012,2.0015,2.0009,2.0014,1469900000.0
2007-04-23 09:50:00,2.0014,2.0015,2.0008,2.0013,2114699993.0
2007-04-23 09:55:00,2.0013,2.0016,2.0004,2.0004,2700980006.0
2007-04-23 10:00:00,2.0004,2.0006,2.00025,2.0005,2737499999.0
2007-04-23 10:05:00,2.0004,2.0007,1.9995,1.9999,2872999997.0
2007-04-23 10:10:00,1.9998,2.0004,1.99935,1.9994,2943900004.0
2007-04-23 10:15:00,1.9995,1.9999,1.99905,1.9998,2712099995.0
2007-04-23 10:20:00,1.9998,1.9998,1.99875,1.99875,2130199988.0
2007-04-23 10:25:00,1.9987,1.9997,1.99855,1.9992,4300800013.0
2007-04-23 10:30:00,1.9991,1.9995,1.99875,1.9993,2425300003.0
2007-04-23 10:35:00,1.9993,2.0004,1.9993,2.0001,2148299997.0
2007-04-23 10:40:00,2.0001,2.0004,1.9995,1.9998,2371399996.0
2007-04-23 10:45:00,1.9997,1.9997,1.99885,1.999,3838899994.0
2007-04-23 10:50:00,1.999,1.9994,1.99875,1.9991,1972500002.0
2007-04-23 10:55:00,1.9991,1.9994,1.9989,1.999,2013599997.0
2007-04-23 11:00:00,1.999,1.999,1.99835,1.99845,2383350007.0
2007-04-23 11:05:00,1.9985,1.9986,1.9982,1.9985,1836350003.0
2007-04-23 11:10:00,1.9985,1.9992,1.9984,1.9991,2002599995.0
2007-04-23 11:15:00,1.9991,1.9996,1.99905,1.9995,2448025005.0
2007-04-23 11:20:00,1.9995,1.9995,1.9989,1.9992,2104600010.0
2007-04-23 11:25:00,1.9992,1.9993,1.9989,1.9991,1436899996.0
2007-04-23 11:30:00,1.9991,1.9991,1.99855,1.9991,2159000001.0
2007-04-23 11:35:00,1.9991,1.9995,1.999,1.9995,1698500000.0
2007-04-23 11:40:00,1.9995,1.9995,1.9989,1.999,948750000.0
2007-04-23 11:45:00,1.999,1.999,1.9989,1.99895,433999998.0
2007-04-23 11:50:00,1.999,1.9998,1.999,1.9996,1598099998.0
2007-04-23 11:55:00,1.9996,1.9999,1.9995,1.9997,2300399999.0
2007-04-23 12:00:00,1.9997,2.0007,1.9996,2.0004,1920899996.0
2007-04-23 12:05:00,2.0004,2.0009,2.0004,2.0005,1596600001.0
2007-04-23 12:10:00,2.0005,2.0013,2.0005,2.0006,2755600001.0
2007-04-23 12:15:00,2.0006,2.0011,2.0006,2.001,1964900002.0
2007-04-23 12:20:00,2.001,2.0013,2.001,2.0012,3145200012.0
2007-04-23 12:25:00,2.0012,2.0013,2.0008,2.0008,2761700005.0
2007-04-23 12:30:00,2.0008,2.001,2.0006,2.0008,1943299998.0
2007-04-23 12:35:00,2.0008,2.0013,2.0007,2.0009,1228399999.0
2007-04-23 12:40:00,2.0009,2.001,2.0004,2.0009,2517399997.0
2007-04-23 12:45:00,2.0009,2.0013,2.0007,2.00075,1607200003.0
2007-04-23 12:50:00,2.00075,2.00135,2.0007,2.00105,3151499993.0
2007-04-23 12:55:00,2.00105,2.00105,2.0003,2.0004,2606999998.0
2007-04-23 13:00:00,2.0005,2.0008,2.0005,2.0007,2139499993.0
2007-04-23 13:05:00,2.0006,2.0006,2.0003,2.0003,1159700005.0
2007-04-23 13:10:00,2.0003,2.0003,1.9996,2.0002,1932719996.0
2007-04-23 13:15:00,2.0002,2.0008,2.0002,2.0005,1021999999.0
2007-04-23 13:20:00,2.0005,2.0006,2.00025,2.0006,1224000001.0
2007-04-23 13:25:00,2.0006,2.0011,2.0006,2.001,1886000008.0
2007-04-23 13:30:00,2.00095,2.0012,2.0005,2.0006,1492460000.0
2007-04-23 13:35:00,2.0006,2.0006,2.00015,2.00015,1999300000.0
2007-04-23 13:40:00,2.00015,2.0003,1.9995,2.0,1833000003.0
2007-04-23 13:45:00,2.0,2.0004,1.99915,1.9996,3386900003.0
2007-04-23 13:50:00,1.9996,2.0,1.9994,1.9997,1651399997.0
2007-04-23 13:55:00,1.9997,1.9999,1.99945,1.99985,1663199999.0
2007-04-23 14:00:00,1.9999,2.0,1.9997,1.9998,1462899995.0
2007-04-23 14:05:00,1.9998,1.9998,1.9995,1.9997,794299996.0
2007-04-23 14:10:00,1.9997,1.9998,1.99935,1.9996,1712999993.0
2007-04-23 14:15:00,1.9995,1.9998,1.9993,1.9995,1753799996.0
2007-04-23 14:20:00,1.9995,1.9995,1.9993,1.9994,1854900009.0
2007-04-23 14:25:00,1.9994,1.9995,1.999,1.9991,2134600003.0
2007-04-23 14:30:00,1.9991,1.9995,1.99905,1.9994,884000000.0
2007-04-23 14:35:00,1.9994,2.0001,1.99935,2.0,2418999993.0
2007-04-23 14:40:00,2.0002,2.0006,1.99995,2.0001,2636500014.0
2007-04-23 14:45:00,2.00005,2.0008,2.0,2.0003,2417199993.0
2007-04-23 14:50:00,2.00025,2.0003,2.0,2.0,1941400001.0
2007-04-23 14:55:00,2.0,2.0,1.9993,1.9996,2206899999.0
2007-04-23 15:00:00,1.9996,1.9996,1.9991,1.99925,3719999995.0
2007-04-23 15:05:00,1.99925,1.9993,1.9988,1.9992,3058499993.0
2007-04-23 15:10:00,1.99915,1.9995,1.99915,1.9994,1587300001.0
2007-04-23 15:15:00,1.9993,1.9995,1.9992,1.9994,455800000.0
2007-04-23 15:20:00,1.9994,1.9994,1.9986,1.9987,2539000007.0
2007-04-23 15:25:00,1.9986,1.9987,1.99825,1.9985,2698500002.0
2007-04-23 15:30:00,1.9984,1.9988,1.9977,1.99875,6559099985.0
2007-04-23 15:35:00,1.99875,1.99985,1.99845,1.9994,4418399997.0
2007-04-23 15:40:00,1.9995,2.0002,1.9991,2.0002,4903599997.0
2007-04-23 15:45:00,2.0003,2.0007,1.99965,1.9997,2787100002.0
2007-04-23 15:50:00,1.99975,2.0,1.99965,1.9998,1695099999.0
2007-04-23 15:55:00,1.99965,2.0,1.99955,1.9997,1988200000.0
2007-04-23 16:00:00,1.9998,1.9998,1.9991,1.9991,2465399996.0
2007-04-23 16:05:00,1.9991,1.9993,1.99895,1.9992,1263100000.0
2007-04-23 16:10:00,1.9991,1.9997,1.9991,1.9996,2517100003.0
2007-04-23 16:15:00,1.9996,1.9996,1.99945,1.9995,2049600000.0
2007-04-23 16:20:00,1.9995,2.0003,1.9995,2.00005,2845600003.0
2007-04-23 16:25:00,2.00005,2.00005,1.9996,1.99965,1920299996.0
2007-04-23 16:30:00,1.9996,1.9997,1.9991,1.99915,2749399997.0
2007-04-23 16:35:00,1.9991,1.9996,1.999,1.9995,1521400001.0
2007-04-23 16:40:00,1.99955,1.9998,1.9994,1.9996,2258300001.0
2007-04-23 16:45:00,1.9996,1.9999,1.9994,1.9998,1733799995.0
2007-04-23 16:50:00,1.9998,1.9999,1.9995,1.9999,3166700005.0
2007-04-23 16:55:00,1.99985,2.0005,1.99985,2.0002,4065899998.0
2007-04-23 17:00:00,2.0002,2.0008,2.0002,2.00055,3596599996.0
2007-04-23 17:05:00,2.00055,2.0006,2.0002,2.0006,3988500011.0
2007-04-23 17:10:00,2.0006,2.0019,2.0005,2.00155,4301859995.0
2007-04-23 17:15:00,2.00155,2.00155,2.0012,2.0014,1628778000.0
2007-04-23 17:20:00,2.0014,2.0014,2.00095,2.0011,3747099989.0
2007-04-23 17:25:00,2.0011,2.0011,2.00065,2.0007,2110799997.0
2007-04-23 17:30:00,2.0007,2.00235,2.0007,2.00205,4640999989.0
2007-04-23 17:35:00,2.0022,2.0026,2.00205,2.0021,3523500006.0
2007-04-23 17:40:00,2.00195,2.0027,2.00195,2.00245,2702700005.0
2007-04-23 17:45:00,2.0024,2.0027,2.00175,2.00175,3306400005.0
2007-04-23 17:50:00,2.00175,2.0023,2.00175,2.002,1851600006.0
2007-04-23 17:55:00,2.002,2.002,2.0008,2.0016,3133600000.0
2007-04-23 18:00:00,2.00155,2.0021,2.00145,2.0019,2325699990.0
2007-04-23 18:05:00,2.0019,2.002,2.0014,2.0016,1856099999.0
2007-04-23 18:10:00,2.0016,2.0018,2.00155,2.0016,1728499999.0
2007-04-23 18:15:00,2.0016,2.002,2.00155,2.0019,1754299999.0
2007-04-23 18:20:00,2.0019,2.0021,2.0016,2.0017,1113300001.0
2007-04-23 18:25:00,2.0017,2.0021,2.00155,2.0018,1320499999.0
2007-04-23 18:30:00,2.00175,2.0024,2.00155,2.0023,2944352005.0
2007-04-23 18:35:00,2.0023,2.0024,2.002,2.0022,3534000006.0
2007-04-23 18:40:00,2.00215,2.0022,2.002,2.002,2032600000.0
2007-04-23 18:45:00,2.002,2.002,2.0018,2.00185,2607000002.0
2007-04-23 18:50:00,2.0019,2.0022,2.00185,2.0021,2723099998.0
2007-04-23 18:55:00,2.0021,2.0021,2.00155,2.0016,1113200003.0
2007-04-23 19:00:00,2.0016,2.0018,2.0015,2.0016,715300000.0
2007-04-23 19:05:00,2.0016,2.0017,2.0015,2.0016,1246300003.0
2007-04-23 19:10:00,2.0017,2.0017,2.0014,2.0014,684800002.0
2007-04-23 19:15:00,2.0015,2.0015,2.0013,2.0014,1684099999.0
2007-04-23 19:20:00,2.0014,2.0017,2.0014,2.0014,2685599996.0
2007-04-23 19:25:00,2.0014,2.0014,2.0012,2.0013,1376100002.0
2007-04-23 19:30:00,2.0013,2.0014,2.0013,2.0013,3076699999.0
2007-04-23 19:35:00,2.0013,2.0014,2.00115,2.00115,1020400001.0
2007-04-23 19:40:00,2.00115,2.0014,2.00115,2.0013,1221400005.0
2007-04-23 19:45:00,2.0014,2.0017,2.0014,2.0016,1111000001.0
2007-04-23 19:50:00,2.00127,2.0017,2.00118,2.0015,827400000.0
2007-04-23 19:55:00,2.0015,2.0016,2.00145,2.0016,807300000.0
2007-04-23 20:00:00,2.0016,2.0019,2.0016,2.0019,1005599998.0
2007-04-23 20:05:00,2.0019,2.0021,2.0018,2.002,2355400006.0
2007-04-23 20:10:00,2.002,2.00215,2.00185,2.0019,559299997.0
2007-04-23 20:15:00,2.0019,2.002,2.00105,2.00115,848499998.0
2007-04-23 20:20:00,2.0012,2.0013,2.0009,2.0009,1354600001.0
2007-04-23 20:25:00,2.001,2.0012,2.00095,2.0011,731200000.0
2007-04-23 20:30:00,2.0012,2.0012,2.00095,2.001,1150499999.0
2007-04-23 20:35:00,2.001,2.0012,2.00095,2.0011,1346600000.0
2007-04-23 20:40:00,2.0011,2.0013,2.001,2.0013,1215000000.0
2007-04-23 20:45:00,2.0013,2.0013,2.00045,2.0008,1446600000.0
2007-04-23 20:50:00,2.0008,2.0012,2.0008,2.0012,911900000.0
2007-04-23 20:55:00,2.0011,2.0012,2.0009,2.0011,971499995.0
2007-04-23 21:00:00,2.0011,2.0012,2.0006,2.0007,859000000.0
2007-04-23 21:05:00,2.0007,2.0008,2.0007,2.0007,639300000.0
2007-04-23 21:10:00,2.0007,2.0008,2.00065,2.0008,390600000.0
2007-04-23 21:15:00,2.0008,2.0009,2.0007,2.0007,779299995.0
2007-04-23 21:20:00,2.0007,2.0008,2.0006,2.0008,527899997.0
2007-04-23 21:25:00,2.0008,2.0008,2.0007,2.0007,339700000.0
2007-04-23 21:30:00,2.0008,2.0008,2.00045,2.0005,536500001.0
2007-04-23 21:35:00,2.0004,2.0006,2.0002,2.0003,890750001.0
2007-04-23 21:40:00,2.0003,2.0003,2.0001,2.0002,397199999.0
2007-04-23 21:45:00,2.0002,2.0003,2.00015,2.0003,322500000.0
2007-04-23 21:50:00,2.0003,2.0006,2.0003,2.0005,493600001.0
2007-04-23 21:55:00,2.0005,2.0005,2.0003,2.0005,670099997.0
2007-04-23 22:00:00,2.0005,2.00055,2.0004,2.00045,342300000.0
2007-04-23 22:05:00,2.00045,2.0005,1.99985,1.9999,470099998.0
2007-04-23 22:10:00,1.9999,2.0,1.9997,1.9997,442199999.0
2007-04-23 22:15:00,1.9998,2.0,1.9998,1.9999,125900000.0
2007-04-23 22:20:00,1.9999,2.0,1.9998,1.9999,309999999.0
2007-04-23 22:25:00,2.0,2.0,1.9998,1.9998,72200000.0
2007-04-23 22:30:00,1.9998,2.0,1.9996,1.9996,115300000.0
2007-04-23 22:35:00,1.9996,1.9996,1.9995,1.9996,186500000.0
2007-04-23 22:40:00,1.9996,2.0,1.9995,1.99975,482200002.0
2007-04-23 22:45:00,1.99975,1.9999,1.99955,1.99985,133200000.0
2007-04-23 22:50:00,1.9999,2.0006,1.9999,2.0005,525400001.0
2007-04-23 22:55:00,2.0006,2.0009,2.0005,2.0008,233200000.0
2007-04-23 23:00:00,2.0007,2.001,2.0002,2.0003,530900003.0
2007-04-23 23:05:00,2.0003,2.00034,1.99988,2.0003,855599994.0
2007-04-23 23:10:00,2.0003,2.0003,1.9996,1.9999,891599995.0
2007-04-23 23:15:00,1.9999,2.0001,1.99935,1.9996,806399999.0
2007-04-23 23:20:00,1.9996,1.9996,1.99927,1.9996,295700002.0
2007-04-23 23:25:00,1.9996,1.9999,1.99917,1.9997,470000002.0
2007-04-23 23:30:00,1.9998,2.0,1.9995,1.9998,220500000.0
2007-04-23 23:35:00,1.9998,1.9999,1.9997,1.9998,216899998.0
2007-04-23 23:40:00,1.9999,2.0002,1.99965,2.0001,476199999.0
2007-04-23 23:45:00,2.00035,2.0005,2.00001,2.00013,607500000.0
2007-04-23 23:50:00,2.00036,2.0006,2.00003,2.00028,854699999.0
2007-04-23 23:55:00,2.0004,2.0004,1.9998,2.0003,729600001.0
2007-04-24 00:00:00,2.0003,2.0003,1.9997,1.9997,192400000.0
2007-04-24 00:05:00,1.9998,1.9999,1.9997,1.9997,114400000.0
2007-04-24 00:10:00,1.99948,1.99975,1.99923,1.9996,514799999.0
2007-04-24 00:15:00,1.9992,1.9996,1.99904,1.99955,360799999.0
2007-04-24 00:20:00,1.99932,1.9998,1.99921,1.9997,315100000.0
2007-04-24 00:25:00,1.9997,1.9999,1.9996,1.9998,184700000.0
2007-04-24 00:30:00,1.9998,1.9999,1.99963,1.99969,295800001.0
2007-04-24 00:35:00,1.99947,1.9998,1.99932,1.9998,176400000.0
2007-04-24 00:40:00,1.99953,2.0,1.99952,1.99968,317700000.0
2007-04-24 00:45:00,2.0,2.0004,1.99963,2.0002,217900000.0
2007-04-24 00:50:00,2.00008,2.00026,1.99979,1.9999,268600002.0
2007-04-24 00:55:00,2.0,2.0007,2.0,2.00045,250800000.0
2007-04-24 01:00:00,2.0005,2.0008,2.00023,2.00052,490200000.0
2007-04-24 01:05:00,2.0006,2.0006,2.0006,2.0006,161300000.0
2007-04-24 01:10:00,2.00047,2.00052,1.99981,2.0004,804999999.0
2007-04-24 01:15:00,2.0004,2.0005,1.9999,2.0,564899998.0
2007-04-24 01:20:00,2.00015,2.0005,1.99982,2.0003,332099999.0
2007-04-24 01:25:00,2.0006,2.0007,2.00007,2.0005,202100000.0
2007-04-24 01:30:00,2.0005,2.0006,2.00009,2.00029,306600000.0
2007-04-24 01:35:00,2.00056,2.0006,2.0001,2.0005,251300000.0
2007-04-24 01:40:00,2.0006,2.00095,2.00039,2.0009,164900000.0
2007-04-24 01:45:00,2.0009,2.0012,2.0009,2.0011,344299999.0
2007-04-24 01:50:00,2.0011,2.0013,2.0008,2.001,245000000.0
2007-04-24 01:55:00,2.001,2.001,2.00075,2.00095,616999994.0
2007-04-24 02:00:00,2.001,2.0012,2.0009,2.001,750199990.0
2007-04-24 02:05:00,2.0011,2.0011,2.00046,2.0009,301000003.0
2007-04-24 02:10:00,2.0008,2.0008,2.00005,2.0002,601000001.0
2007-04-24 02:15:00,1.99993,2.0004,1.99968,2.0001,258600000.0
2007-04-24 02:20:00,2.0001,2.0008,1.99982,1.99982,325000000.0
2007-04-24 02:25:00,2.0005,2.0007,2.0002,2.0005,310700000.0
2007-04-24 02:30:00,2.0007,2.0008,2.0005,2.0006,410799999.0
2007-04-24 02:35:00,2.0006,2.0006,2.0005,2.0006,285900001.0
2007-04-24 02:40:00,2.0006,2.0006,2.0001,2.0002,248199999.0
2007-04-24 02:45:00,2.0002,2.0005,2.0001,2.0004,547099998.0
2007-04-24 02:50:00,2.0003,2.0006,2.0002,2.0006,223849999.0
2007-04-24 02:55:00,2.0006,2.0007,2.0001,2.0001,736399999.0
2007-04-24 03:00:00,2.0001,2.0002,1.9999,2.0001,356699997.0
2007-04-24 03:05:00,2.0001,2.0003,2.0,2.0003,136600000.0
2007-04-24 03:10:00,2.0002,2.0002,2.00005,2.0001,313000000.0
2007-04-24 03:15:00,2.0001,2.0003,2.00005,2.0002,420000000.0
2007-04-24 03:20:00,2.0002,2.0002,2.0,2.0001,276200000.0
2007-04-24 03:25:00,2.0001,2.0002,2.0,2.0001,172200000.0
2007-04-24 03:30:00,2.0,2.0,1.9991,1.9995,1555699997.0
2007-04-24 03:35:00,1.9995,1.9995,1.9986,1.999,1194100000.0
2007-04-24 03:40:00,1.99915,1.9998,1.99895,1.99965,672100000.0
2007-04-24 03:45:00,1.9998,1.9998,1.99895,1.9991,1184200001.0
2007-04-24 03:50:00,1.9991,1.9991,1.99855,1.9988,248100000.0
2007-04-24 03:55:00,1.9988,1.9989,1.9985,1.9987,746500003.0
2007-04-24 04:00:00,1.9987,1.9987,1.9975,1.99755,950600002.0
2007-04-24 04:05:00,1.99755,1.9983,1.99745,1.9979,772000000.0
2007-04-24 04:10:00,1.9978,1.99795,1.99745,1.9978,1034999999.0
2007-04-24 04:15:00,1.9978,1.9982,1.99775,1.99775,1050799998.0
2007-04-24 04:20:00,1.9978,1.998,1.99545,1.9958,2410799999.0
2007-04-24 04:25:00,1.9958,1.9963,1.9954,1.9962,1904099994.0
2007-04-24 04:30:00,1.9962,1.9969,1.9961,1.9969,1271900008.0
2007-04-24 04:35:00,1.9969,1.9972,1.9968,1.9969,985500003.0
2007-04-24 04:40:00,1.9969,1.997,1.99545,1.99565,1425400004.0
2007-04-24 04:45:00,1.9957,1.99645,1.99545,1.9964,959599998.0
2007-04-24 04:50:00,1.9963,1.997,1.9959,1.99675,1065899993.0
2007-04-24 04:55:00,1.99695,1.99705,1.99675,1.997,427800000.0
2007-04-24 05:00:00,1.997,1.99705,1.9962,1.9963,749499998.0
2007-04-24 05:05:00,1.9963,1.9966,1.99615,1.9962,1013199999.0
2007-04-24 05:10:00,1.99645,1.9972,1.99645,1.99715,609400000.0
2007-04-24 05:15:00,1.9972,1.9978,1.9971,1.9977,523900001.0
2007-04-24 05:20:00,1.9977,1.9978,1.9976,1.9978,461800001.0
2007-04-24 05:25:00,1.9978,1.998,1.9977,1.9979,79500000.0
2007-04-24 05:30:00,1.9979,1.998,1.9977,1.9979,255000000.0
2007-04-24 05:35:00,1.99785,1.9979,1.99711,1.99735,591199998.0
2007-04-24 05:40:00,1.9975,1.9975,1.997,1.9972,381600001.0
2007-04-24 05:45:00,1.99725,1.9973,1.997,1.9973,586199999.0
2007-04-24 05:50:00,1.9973,1.99765,1.9973,1.9976,478899992.0
2007-04-24 05:55:00,1.9976,1.99765,1.9973,1.9973,227200000.0
2007-04-24 06:00:00,1.9973,1.9974,1.9973,1.9974,84800000.0
2007-04-24 06:05:00,1.9972,1.9977,1.9972,1.9975,616400002.0
2007-04-24 06:10:00,1.9975,1.9976,1.9975,1.9975,233200001.0
2007-04-24 06:15:00,1.9976,1.9977,1.99709,1.9977,229600001.0
2007-04-24 06:20:00,1.9976,1.9976,1.9973,1.9974,500200001.0
2007-04-24 06:25:00,1.99745,1.9977,1.99745,1.9976,307700000.0
2007-04-24 06:30:00,1.9975,1.9978,1.99745,1.99775,329600000.0
2007-04-24 06:35:00,1.99775,1.9983,1.9977,1.9983,195900000.0
2007-04-24 06:40:00,1.9982,1.9984,1.99815,1.9982,254200000.0
2007-04-24 06:45:00,1.9982,1.9984,1.99789,1.9982,191100000.0
2007-04-24 06:50:00,1.9982,1.9983,1.99791,1.9981,182200001.0
2007-04-24 06:55:00,1.9981,1.9981,1.99742,1.99755,745300000.0
2007-04-24 07:00:00,1.9975,1.9976,1.9969,1.997,279500000.0
2007-04-24 07:05:00,1.997,1.9972,1.9969,1.9972,446199995.0
2007-04-24 07:10:00,1.9972,1.9972,1.997,1.9971,131700000.0
2007-04-24 07:15:00,1.9971,1.9972,1.99694,1.9972,258100000.0
2007-04-24 07:20:00,1.997,1.9974,1.99686,1.9974,451400000.0
2007-04-24 07:25:00,1.9973,1.9973,1.9969,1.997,366100001.0
2007-04-24 07:30:00,1.997,1.9972,1.99695,1.99695,182100000.0
2007-04-24 07:35:00,1.997,1.9976,1.99685,1.9974,672000001.0
2007-04-24 07:40:00,1.9974,1.9982,1.9974,1.99805,1126799998.0
2007-04-24 07:45:00,1.99805,1.9981,1.99765,1.9978,652500000.0
2007-04-24 07:50:00,1.9978,1.9979,1.9975,1.9978,1050830006.0
2007-04-24 07:55:00,1.9978,1.9983,1.99775,1.9981,728939997.0
2007-04-24 08:00:00,1.9981,1.9981,1.99735,1.9978,1744199999.0
2007-04-24 08:05:00,1.9978,1.9978,1.9966,1.9968,1522899997.0
2007-04-24 08:10:00,1.9969,1.9978,1.9966,1.99675,1377800000.0
2007-04-24 08:15:00,1.99675,1.9969,1.99645,1.9969,1982599993.0
2007-04-24 08:20:00,1.9969,1.99775,1.9968,1.9975,2137299995.0
2007-04-24 08:25:00,1.9974,1.9976,1.99575,1.9965,1606700002.0
2007-04-24 08:30:00,1.9965,1.9967,1.9955,1.9962,2206050000.0
2007-04-24 08:35:00,1.9962,1.9968,1.9961,1.9968,1223600003.0
2007-04-24 08:40:00,1.99675,1.99765,1.9963,1.9972,1837199997.0
2007-04-24 08:45:00,1.9973,1.9976,1.99705,1.9973,1482200002.0
2007-04-24 08:50:00,1.99725,1.9977,1.99715,1.9973,682500000.0
2007-04-24 08:55:00,1.9973,1.9976,1.9971,1.99755,848400000.0
2007-04-24 09:00:00,1.9975,1.9982,1.9975,1.9977,3134600012.0
2007-04-24 09:05:00,1.9976,1.9977,1.9959,1.9961,2001400002.0
2007-04-24 09:10:00,1.9961,1.9966,1.9958,1.9963,2566299994.0
2007-04-24 09:15:00,1.9964,1.9965,1.99585,1.996,1759400000.0
2007-04-24 09:20:00,1.996,1.9969,1.996,1.99645,2984200006.0
2007-04-24 09:25:00,1.9966,1.9975,1.9965,1.99685,2097899996.0
2007-04-24 09:30:00,1.99685,1.997,1.99655,1.9968,1163999996.0
2007-04-24 09:35:00,1.9968,1.9972,1.99665,1.9968,1322400003.0
2007-04-24 09:40:00,1.9968,1.9968,1.9962,1.9966,2176069998.0
2007-04-24 09:45:00,1.9966,1.9968,1.9963,1.9965,2631399998.0
2007-04-24 09:50:00,1.9965,1.9967,1.9962,1.9966,1860700005.0
2007-04-24 09:55:00,1.9966,1.9972,1.99645,1.9971,2606000011.0
2007-04-24 10:00:00,1.9971,1.99735,1.9969,1.9972,1634700002.0
2007-04-24 10:05:00,1.9972,1.9973,1.997,1.9971,627699998.0
2007-04-24 10:10:00,1.9971,1.9972,1.99665,1.9967,1776800004.0
2007-04-24 10:15:00,1.9967,1.9969,1.99625,1.9968,2177799996.0
2007-04-24 10:20:00,1.9968,1.997,1.99625,1.9965,2066899995.0
2007-04-24 10:25:00,1.9966,1.9968,1.9964,1.9967,2501700005.0
2007-04-24 10:30:00,1.9966,1.9967,1.99645,1.9967,1179400003.0
2007-04-24 10:35:00,1.9966,1.9969,1.99655,1.99665,1084200003.0
2007-04-24 10:40:00,1.99665,1.9967,1.996,1.9963,1920699996.0
2007-04-24 10:45:00,1.9963,1.9965,1.9962,1.9964,1031599999.0
2007-04-24 10:50:00,1.9964,1.9973,1.99635,1.99715,1975624998.0
2007-04-24 10:55:00,1.99715,1.9975,1.99695,1.9974,4689699979.0
2007-04-24 11:00:00,1.9974,1.9976,1.99715,1.99755,3122199994.0
2007-04-24 11:05:00,1.9976,1.9982,1.99755,1.9982,1924399998.0
2007-04-24 11:10:00,1.9982,1.9982,1.99755,1.9977,2346600000.0
2007-04-24 11:15:00,1.9977,1.998,1.99725,1.99735,2017599999.0
2007-04-24 11:20:00,1.99735,1.9975,1.9972,1.9973,2102679992.0
2007-04-24 11:25:00,1.9973,1.9975,1.99715,1.99717,1485499991.0
2007-04-24 11:30:00,1.9974,1.9981,1.9974,1.9977,1837999999.0
2007-04-24 11:35:00,1.9978,1.998,1.9974,1.99775,1662499996.0
2007-04-24 11:40:00,1.99765,1.9981,1.99765,1.99795,771099998.0
2007-04-24 11:45:00,1.998,1.9984,1.9979,1.9982,2066500000.0
2007-04-24 11:50:00,1.9982,1.9983,1.99775,1.9981,1703900001.0
2007-04-24 11:55:00,1.9981,1.99895,1.9975,1.99895,3370440005.0
2007-04-24 12:00:00,1.999,1.9995,1.99865,1.9991,3940399988.0
2007-04-24 12:05:00,1.9991,1.9999,1.9991,1.9999,2461199991.0
2007-04-24 12:10:00,1.9998,1.9999,1.99885,1.9995,3349299991.0
2007-04-24 12:15:00,1.9995,2.0017,1.9995,2.00065,3672099996.0
2007-04-24 12:20:00,2.0007,2.0014,2.00025,2.0004,3377700012.0
2007-04-24 12:25:00,2.0004,2.0006,1.9999,1.9999,2915574995.0
2007-04-24 12:30:00,1.9999,2.0005,1.9998,2.0005,1957900001.0
2007-04-24 12:35:00,2.0005,2.0014,2.0005,2.0009,2780899998.0
2007-04-24 12:40:00,2.00085,2.0014,2.0004,2.0006,2618579992.0
2007-04-24 12:45:00,2.0006,2.0022,2.00035,2.0016,2612899992.0
2007-04-24 12:50:00,2.0016,2.0017,2.0011,2.00125,1965399998.0
2007-04-24 12:55:00,2.00125,2.0013,2.0006,2.00065,1688300002.0
2007-04-24 13:00:00,2.0006,2.0008,2.0006,2.0007,669100000.0
2007-04-24 13:05:00,2.0007,2.0007,2.00035,2.0005,1158400003.0
2007-04-24 13:10:00,2.00045,2.0014,2.0004,2.0008,3200800002.0
2007-04-24 13:15:00,2.0008,2.0009,2.00055,2.0006,1071400000.0
2007-04-24 13:20:00,2.0006,2.0008,2.00055,2.0007,1409400000.0
2007-04-24 13:25:00,2.0007,2.0008,2.0006,2.0006,1252600003.0
2007-04-24 13:30:00,2.0006,2.0008,2.0004,2.0005,1111300003.0
2007-04-24 13:35:00,2.0005,2.0007,1.99895,1.9991,2739299997.0
2007-04-24 13:40:00,1.99915,1.9998,1.99875,1.9993,3688000000.0
2007-04-24 13:45:00,1.9993,1.9997,1.9993,1.9995,1543062501.0
2007-04-24 13:50:00,1.9995,1.9995,1.9988,1.9994,1548020006.0
2007-04-24 13:55:00,1.9994,1.9995,1.9991,1.9994,1633100005.0
2007-04-24 14:00:00,1.9994,1.9998,1.9992,1.99925,1383899998.0
2007-04-24 14:05:00,1.99925,1.9996,1.9992,1.9993,1586300002.0
2007-04-24 14:10:00,1.9993,1.9996,1.9992,1.99935,1944399993.0
2007-04-24 14:15:00,1.9994,1.9998,1.9991,1.9996,2695900006.0
2007-04-24 14:20:00,1.9997,2.0,1.9994,1.9999,1850019995.0
2007-04-24 14:25:00,1.9999,2.0001,1.99975,2.00005,1367400001.0
2007-04-24 14:30:00,2.00005,2.0005,2.0,2.0002,2344599992.0
2007-04-24 14:35:00,2.0002,2.0004,1.99975,1.99975,2043900004.0
2007-04-24 14:40:00,1.9997,2.0,1.9996,1.9998,2062800006.0
2007-04-24 14:45:00,1.9998,2.0003,1.99945,1.9995,1715999997.0
2007-04-24 14:50:00,1.9995,1.9996,1.99935,1.9995,1255900013.0
2007-04-24 14:55:00,1.9995,1.9995,1.9991,1.99915,1076299999.0
2007-04-24 15:00:00,1.9992,1.9997,1.99895,1.99965,3064699998.0
2007-04-24 15:05:00,1.99965,1.9997,1.99915,1.9993,3205780010.0
2007-04-24 15:10:00,1.9994,1.9994,1.99895,1.9993,3686599999.0
2007-04-24 15:15:00,1.9993,2.0004,1.9992,2.00035,4392700032.0
2007-04-24 15:20:00,2.00035,2.0006,1.99985,1.9999,3402200000.0
2007-04-24 15:25:00,1.99995,2.0006,1.9999,2.0002,2793099995.0
2007-04-24 15:30:00,2.0002,2.0003,1.99995,2.0001,1491900004.0
2007-04-24 15:35:00,2.0001,2.00015,1.9998,1.99995,1346249747.0
2007-04-24 15:40:00,1.9999,2.0,1.99975,2.0,1336600001.0
2007-04-24 15:45:00,2.0,2.00005,1.9997,1.9998,1754499997.0
2007-04-24 15:50:00,1.99985,2.0005,1.99985,2.0002,2363399993.0
2007-04-24 15:55:00,2.0003,2.0008,1.99985,2.0,4419100017.0
2007-04-24 16:00:00,2.0,2.0032,1.9999,2.0019,5722260003.0
2007-04-24 16:05:00,2.00185,2.0024,2.0016,2.0022,3317580005.0
2007-04-24 16:10:00,2.0022,2.0026,2.0018,2.00195,2698339999.0
2007-04-24 16:15:00,2.00205,2.0033,2.00195,2.0028,3663939995.0
2007-04-24 16:20:00,2.0028,2.0044,2.0028,2.0041,4423700010.0
2007-04-24 16:25:00,2.0041,2.00455,2.003,2.0032,4302300005.0
2007-04-24 16:30:00,2.0032,2.0041,2.003,2.0036,4468340005.0
2007-04-24 16:35:00,2.0036,2.0041,2.00325,2.0034,3700300000.0
2007-04-24 16:40:00,2.0034,2.0037,2.0033,2.00345,2770999990.0
2007-04-24 16:45:00,2.00345,2.0037,2.0028,2.003,2771600005.0
2007-04-24 16:50:00,2.00305,2.00315,2.0026,2.0026,3173900001.0
2007-04-24 16:55:00,2.0026,2.003,2.00245,2.0027,2572900009.0
2007-04-24 17:00:00,2.0027,2.0029,2.0026,2.0026,2420399995.0
2007-04-24 17:05:00,2.0026,2.0026,2.0022,2.0024,1917499997.0
2007-04-24 17:10:00,2.0024,2.0028,2.00215,2.0023,2966199999.0
2007-04-24 17:15:00,2.00235,2.0027,2.0023,2.00235,1866056745.0
2007-04-24 17:20:00,2.0024,2.0027,2.0024,2.0026,1711900000.0
2007-04-24 17:25:00,2.0026,2.00265,2.002,2.00255,2055100001.0
2007-04-24 17:30:00,2.00255,2.0027,2.00195,2.0025,2549800002.0
2007-04-24 17:35:00,2.0025,2.0026,2.0021,2.0025,1461299997.0
2007-04-24 17:40:00,2.0025,2.0025,2.002,2.0022,1864899995.0
2007-04-24 17:45:00,2.00215,2.0023,2.00195,2.00205,2473399996.0
2007-04-24 17:50:00,2.0021,2.0029,2.00185,2.0027,1969299993.0
2007-04-24 17:55:00,2.0027,2.0027,2.00215,2.0027,1699550004.0
2007-04-24 18:00:00,2.0027,2.00275,2.00245,2.0027,602200000.0
2007-04-24 18:05:00,2.0026,2.0027,2.0011,2.0011,2763000004.0
2007-04-24 18:10:00,2.0011,2.0012,2.0006,2.0012,2773899994.0
2007-04-24 18:15:00,2.0012,2.0013,2.00095,2.0012,2857299999.0
2007-04-24 18:20:00,2.0012,2.0017,2.0011,2.0016,2312500000.0
2007-04-24 18:25:00,2.0016,2.0016,2.001,2.0011,1081450000.0
2007-04-24 18:30:00,2.0011,2.0014,2.001,2.0013,1441899997.0
2007-04-24 18:35:00,2.0013,2.0014,2.001,2.0013,1111049996.0
2007-04-24 18:40:00,2.0013,2.0013,2.001,2.001,451299999.0
2007-04-24 18:45:00,2.001,2.0012,2.0009,2.0011,1141200002.0
2007-04-24 18:50:00,2.00105,2.0013,2.00095,2.001,1708299996.0
2007-04-24 18:55:00,2.001,2.0012,2.00075,2.001,1131099998.0
2007-04-24 19:00:00,2.001,2.001,2.00065,2.0007,1036299999.0
2007-04-24 19:05:00,2.0007,2.0011,2.00065,2.001,757399998.0
2007-04-24 19:10:00,2.001,2.0011,2.0009,2.001,710299996.0
2007-04-24 19:15:00,2.001,2.001,2.0007,2.0008,523499999.0
2007-04-24 19:20:00,2.0008,2.00105,2.0008,2.0009,1356500002.0
2007-04-24 19:25:00,2.00085,2.0009,2.00075,2.0008,425099999.0
2007-04-24 19:30:00,2.0008,2.0009,2.00075,2.0008,488099997.0
2007-04-24 19:35:00,2.00075,2.0008,2.00026,2.0007,836300002.0
2007-04-24 19:40:00,2.0008,2.0008,2.0006,2.0006,426100001.0
2007-04-24 19:45:00,2.0006,2.0008,2.0004,2.0005,1241599991.0
2007-04-24 19:50:00,2.0005,2.00085,2.0005,2.0006,773099999.0
2007-04-24 19:55:00,2.0006,2.0007,2.0005,2.0005,999900000.0
2007-04-24 20:00:00,2.0005,2.0006,2.00035,2.0006,392700000.0
2007-04-24 20:05:00,2.0006,2.0007,2.0003,2.0005,1030500000.0
2007-04-24 20:10:00,2.0004,2.00045,1.9995,1.9995,1876499997.0
2007-04-24 20:15:00,1.9994,1.9998,1.99905,1.99945,1980999998.0
2007-04-24 20:20:00,1.99945,1.99945,1.999,1.9991,1953800001.0
2007-04-24 20:25:00,1.9991,1.9994,1.99895,1.9992,1520199997.0
2007-04-24 20:30:00,1.9992,1.9993,1.999,1.9992,887200003.0
2007-04-24 20:35:00,1.9992,1.9995,1.99905,1.9995,871300001.0
2007-04-24 20:40:00,1.99945,1.99965,1.99935,1.9995,910799999.0
2007-04-24 20:45:00,1.9995,1.9997,1.9994,1.9996,346700000.0
2007-04-24 20:50:00,1.9996,1.9998,1.99955,1.9998,665900000.0
2007-04-24 20:55:00,1.9998,2.0,1.9998,1.9999,599000001.0
2007-04-24 21:00:00,1.9999,2.0,1.9997,1.9998,1111400003.0
2007-04-24 21:05:00,1.9998,1.99985,1.99965,1.9998,814600000.0
2007-04-24 21:10:00,1.9998,2.0,1.9998,1.9999,427700000.0
2007-04-24 21:15:00,1.9999,1.9999,1.99975,1.9999,333100000.0
2007-04-24 21:20:00,1.9999,2.0001,1.9999,2.00005,94600000.0
2007-04-24 21:25:00,2.00005,2.0004,2.00005,2.0003,1020100000.0
2007-04-24 21:30:00,2.0003,2.0004,2.00025,2.0004,572500000.0
2007-04-24 21:35:00,2.0004,2.0007,2.0004,2.00055,1336199995.0
2007-04-24 21:40:00,2.0006,2.00095,2.00055,2.0009,1499500002.0
2007-04-24 21:45:00,2.0008,2.0012,2.0007,2.0012,1030500000.0
2007-04-24 21:50:00,2.0012,2.0015,2.0011,2.00115,886000002.0
2007-04-24 21:55:00,2.00115,2.0016,2.00105,2.0015,1079700002.0
2007-04-24 22:00:00,2.0015,2.0017,2.0011,2.0016,2290499988.0
2007-04-24 22:05:00,2.0016,2.0018,2.0014,2.00145,1836900000.0
2007-04-24 22:10:00,2.0015,2.00165,2.0012,2.0012,1256799998.0
2007-04-24 22:15:00,2.0013,2.0017,2.0013,2.0015,252000000.0
2007-04-24 22:20:00,2.0016,2.0017,2.00145,2.0016,331000001.0
2007-04-24 22:25:00,2.0016,2.0024,2.0015,2.00235,1485499996.0
2007-04-24 22:30:00,2.00235,2.003,2.0022,2.0027,676299997.0
2007-04-24 22:35:00,2.0026,2.0027,2.0024,2.0025,637299996.0
2007-04-24 22:40:00,2.00245,2.0026,2.00225,2.0023,313200000.0
2007-04-24 22:45:00,2.0023,2.0023,2.0019,2.0021,680699997.0
2007-04-24 22:50:00,2.0021,2.0021,2.00185,2.0021,176700000.0
2007-04-24 22:55:00,2.0019,2.0021,2.0016,2.0016,465300000.0
2007-04-24 23:00:00,2.0016,2.0026,2.0015,2.0026,223700000.0
2007-04-24 23:05:00,2.0025,2.0025,2.0022,2.0023,331500001.0
2007-04-24 23:10:00,2.0024,2.0025,2.0023,2.0023,159899999.0
2007-04-24 23:15:00,2.00208,2.0023,2.0017,2.0018,353600000.0
2007-04-24 23:20:00,2.0017,2.0018,2.0015,2.0018,154299999.0
2007-04-24 23:25:00,2.0017,2.0019,2.00144,2.00165,814200007.0
2007-04-24 23:30:00,2.00175,2.0018,2.00145,2.0016,673400004.0
2007-04-24 23:35:00,2.0016,2.0018,2.0007,2.001,753400003.0
2007-04-24 23:40:00,2.0008,2.0013,2.00066,2.0008,239100001.0
2007-04-24 23:45:00,2.0008,2.001,2.0007,2.001,202100000.0
2007-04-24 23:50:00,2.00096,2.0026,2.00082,2.0019,603000000.0
2007-04-24 23:55:00,2.00162,2.0019,2.00154,2.0018,477600000.0
2007-04-25 00:00:00,2.0018,2.0021,2.00169,2.0019,341200000.0
2007-04-25 00:05:00,2.00162,2.0019,2.00129,2.00156,153800000.0
2007-04-25 00:10:00,2.0018,2.0018,2.00115,2.0017,620100000.0
2007-04-25 00:15:00,2.0017,2.0017,2.0016,2.0016,62400000.0
2007-04-25 00:20:00,2.0016,2.0016,2.0013,2.0013,103700000.0
2007-04-25 00:25:00,2.0014,2.0014,2.0007,2.0008,584899995.0
2007-04-25 00:30:00,2.00085,2.0009,2.00085,2.0009,35200000.0
2007-04-25 00:35:00,2.0009,2.0009,2.00029,2.00077,170400000.0
2007-04-25 00:40:00,2.0009,2.00129,2.00072,2.00074,135300000.0
2007-04-25 00:45:00,2.00078,2.00116,2.00078,2.0011,170800000.0
2007-04-25 00:50:00,2.0012,2.0017,2.00115,2.0015,117200000.0
2007-04-25 00:55:00,2.0015,2.0017,2.00123,2.0017,107000000.0
2007-04-25 01:00:00,2.0017,2.002,2.00143,2.0016,809799999.0
2007-04-25 01:05:00,2.002,2.0024,2.002,2.0024,103200000.0
2007-04-25 01:10:00,2.0024,2.0031,2.0024,2.0029,368400000.0
2007-04-25 01:15:00,2.003,2.003,2.00215,2.00248,227000000.0
2007-04-25 01:20:00,2.0028,2.003,2.00275,2.0028,179800000.0
2007-04-25 01:25:00,2.0028,2.0028,2.00229,2.0025,413499998.0
2007-04-25 01:30:00,2.0027,2.0027,2.00234,2.0026,108600000.0
2007-04-25 01:35:00,2.0026,2.0027,2.00213,2.0025,318900001.0
2007-04-25 01:40:00,2.0026,2.0026,2.00238,2.0026,99200000.0
2007-04-25 01:45:00,2.0026,2.0026,2.0025,2.0026,55200000.0
2007-04-25 01:50:00,2.00215,2.0026,2.00215,2.0025,332299999.0
2007-04-25 01:55:00,2.00245,2.0026,2.00245,2.0025,157400000.0
2007-04-25 02:00:00,2.00245,2.0025,2.0024,2.0025,239500000.0
2007-04-25 02:05:00,2.00223,2.0025,2.00195,2.0025,112200000.0
2007-04-25 02:10:00,2.0025,2.0025,2.0022,2.0022,269000000.0
2007-04-25 02:15:00,2.002,2.0022,2.00152,2.0018,305899999.0
2007-04-25 02:20:00,2.00162,2.0018,2.00133,2.0017,293700002.0
2007-04-25 02:25:00,2.0017,2.002,2.0017,2.0019,238000000.0
2007-04-25 02:30:00,2.002,2.0023,2.00185,2.00185,355000001.0
2007-04-25 02:35:00,2.0019,2.002,2.00145,2.0016,713900001.0
2007-04-25 02:40:00,2.0016,2.0016,2.0014,2.0014,404099997.0
2007-04-25 02:45:00,2.0014,2.0017,2.0013,2.0016,554900000.0
2007-04-25 02:50:00,2.0015,2.0016,2.00117,2.0013,229800000.0
2007-04-25 02:55:00,2.00125,2.0016,2.00125,2.0016,456000000.0
2007-04-25 03:00:00,2.0016,2.0022,2.0016,2.0019,502400000.0
2007-04-25 03:05:00,2.002,2.0022,2.0019,2.0022,340100000.0
2007-04-25 03:10:00,2.0022,2.0023,2.00215,2.0022,522000000.0
2007-04-25 03:15:00,2.0022,2.0025,2.0019,2.0024,538300003.0
2007-04-25 03:20:00,2.00245,2.00275,2.00225,2.0024,1050900001.0
2007-04-25 03:25:00,2.0024,2.00255,2.00204,2.0024,870299992.0
2007-04-25 03:30:00,2.0024,2.0028,2.00235,2.0028,256000000.0
2007-04-25 03:35:00,2.0028,2.0028,2.0026,2.0026,248700000.0
2007-04-25 03:40:00,2.0026,2.0027,2.00255,2.0027,353200000.0
2007-04-25 03:45:00,2.0027,2.0027,2.0024,2.0025,281100000.0
2007-04-25 03:50:00,2.0025,2.0025,2.0025,2.0025,276800000.0
2007-04-25 03:55:00,2.0024,2.0025,2.0023,2.0023,169600000.0
2007-04-25 04:00:00,2.00195,2.00244,2.00169,2.00202,320100000.0
2007-04-25 04:05:00,2.0024,2.0025,2.0023,2.0025,118200000.0
2007-04-25 04:10:00,2.0025,2.00265,2.00245,2.0026,146200000.0
2007-04-25 04:15:00,2.0026,2.0026,2.0025,2.0026,122400000.0
2007-04-25 04:20:00,2.0025,2.0025,2.00215,2.0024,759700001.0
2007-04-25 04:25:00,2.0025,2.0026,2.002,2.0022,511800000.0
2007-04-25 04:30:00,2.0022,2.00275,2.0021,2.0026,613300001.0
2007-04-25 04:35:00,2.0026,2.0027,2.0024,2.0025,131100000.0
2007-04-25 04:40:00,2.0025,2.0028,2.0025,2.0028,82300000.0
2007-04-25 04:45:00,2.0027,2.0027,2.00217,2.0026,186299998.0
2007-04-25 04:50:00,2.0026,2.0032,2.00255,2.003,544699998.0
2007-04-25 04:55:00,2.003,2.003,2.0026,2.0028,269100000.0
2007-04-25 05:00:00,2.00241,2.0028,2.00212,2.0028,260500003.0
2007-04-25 05:05:00,2.0028,2.0029,2.0028,2.0028,99100000.0
2007-04-25 05:10:00,2.0028,2.0029,2.0026,2.00265,139500000.0
2007-04-25 05:15:00,2.0027,2.0029,2.00245,2.00275,172700000.0
2007-04-25 05:20:00,2.0028,2.0031,2.00258,2.00269,215499997.0
2007-04-25 05:25:00,2.003,2.0031,2.00244,2.003,176499999.0
2007-04-25 05:30:00,2.003,2.0033,2.00295,2.0033,282000000.0
2007-04-25 05:35:00,2.0033,2.0034,2.00306,2.0034,180200001.0
2007-04-25 05:40:00,2.0034,2.0034,2.0032,2.0032,123900000.0
2007-04-25 05:45:00,2.0033,2.0034,2.00296,2.0031,738799997.0
2007-04-25 05:50:00,2.0034,2.0035,2.00325,2.00335,236000000.0
2007-04-25 05:55:00,2.0034,2.0034,2.0033,2.0033,759200000.0
2007-04-25 06:00:00,2.0033,2.00336,2.00299,2.00331,365500001.0
2007-04-25 06:05:00,2.0034,2.0034,2.00315,2.00315,268700000.0
2007-04-25 06:10:00,2.00297,2.00326,2.00276,2.003,1155000000.0
2007-04-25 06:15:00,2.003,2.003,2.0024,2.0028,669000004.0
2007-04-25 06:20:00,2.0028,2.003,2.00275,2.003,574500000.0
2007-04-25 06:25:00,2.00285,2.003,2.00256,2.003,277600000.0
2007-04-25 06:30:00,2.003,2.003,2.00252,2.00257,273200000.0
2007-04-25 06:35:00,2.00298,2.003,2.0025,2.0026,264199999.0
2007-04-25 06:40:00,2.0027,2.0027,2.0025,2.0025,116400000.0
2007-04-25 06:45:00,2.00255,2.00255,2.0021,2.0021,253700000.0
2007-04-25 06:50:00,2.0021,2.0023,2.00186,2.00215,278500000.0
2007-04-25 06:55:00,2.00197,2.0023,2.00175,2.0023,340499998.0
2007-04-25 07:00:00,2.0023,2.0023,2.002,2.002,569099990.0
2007-04-25 07:05:00,2.0021,2.0022,2.002,2.0022,94100000.0
2007-04-25 07:10:00,2.00196,2.0028,2.00186,2.0027,308199999.0
2007-04-25 07:15:00,2.0027,2.0029,2.0027,2.0029,29200000.0
2007-04-25 07:20:00,2.0029,2.0029,2.00256,2.0028,309100001.0
2007-04-25 07:25:00,2.0028,2.0028,2.0026,2.0027,322199998.0
2007-04-25 07:30:00,2.0028,2.0031,2.0027,2.0027,579899996.0
2007-04-25 07:35:00,2.0028,2.0029,2.0023,2.0025,467999999.0
2007-04-25 07:40:00,2.0025,2.0027,2.00211,2.00236,501399998.0
2007-04-25 07:45:00,2.00255,2.003,2.00255,2.0028,397599998.0
2007-04-25 07:50:00,2.0029,2.0031,2.00235,2.0028,714999998.0
2007-04-25 07:55:00,2.0028,2.0034,2.0025,2.0033,763500001.0
2007-04-25 08:00:00,2.0034,2.0036,2.0031,2.00355,1064799994.0
2007-04-25 08:05:00,2.0037,2.0047,2.00355,2.0044,2076799998.0
2007-04-25 08:10:00,2.0044,2.0055,2.00425,2.0044,2703999998.0
2007-04-25 08:15:00,2.0044,2.00515,2.00435,2.0047,1466800002.0
2007-04-25 08:20:00,2.0047,2.0057,2.0047,2.0048,2168199995.0
2007-04-25 08:25:00,2.0049,2.0058,2.00465,2.00575,1864599998.0
2007-04-25 08:30:00,2.0058,2.00615,2.00545,2.0058,2000299991.0
2007-04-25 08:35:00,2.0059,2.006,2.0051,2.00555,2315899999.0
2007-04-25 08:40:00,2.0056,2.0059,2.0051,2.0051,1528799996.0
2007-04-25 08:45:00,2.0051,2.0055,2.0046,2.0046,1446400001.0
2007-04-25 08:50:00,2.0046,2.0048,2.004,2.00415,1914700000.0
2007-04-25 08:55:00,2.0042,2.0049,2.00415,2.00445,1362200000.0
2007-04-25 09:00:00,2.00445,2.0047,2.0041,2.0042,1598900006.0
2007-04-25 09:05:00,2.00425,2.0045,2.00415,2.00415,1155300001.0
2007-04-25 09:10:00,2.0042,2.0043,2.00395,2.0042,1658399995.0
2007-04-25 09:15:00,2.0042,2.0042,2.0027,2.0029,2661700002.0
2007-04-25 09:20:00,2.0029,2.0035,2.00275,2.0035,1752900000.0
2007-04-25 09:25:00,2.00345,2.0036,2.00305,2.0032,1534600007.0
2007-04-25 09:30:00,2.0032,2.0032,2.0025,2.00275,1812399995.0
2007-04-25 09:35:00,2.00275,2.0033,2.00245,2.0033,2759100005.0
2007-04-25 09:40:00,2.0033,2.0034,2.00275,2.00275,1787000002.0
2007-04-25 09:45:00,2.00275,2.003,2.0026,2.003,2362620002.0
2007-04-25 09:50:00,2.003,2.0036,2.00285,2.0034,2681599994.0
2007-04-25 09:55:00,2.0034,2.0037,2.0031,2.0034,2982500002.0
2007-04-25 10:00:00,2.00335,2.00435,2.0033,2.0042,2458000003.0
2007-04-25 10:05:00,2.0043,2.0043,2.00355,2.0038,2203162500.0
2007-04-25 10:10:00,2.00375,2.0048,2.0036,2.00455,4043800003.0
2007-04-25 10:15:00,2.00455,2.005,2.00415,2.0049,1863099994.0
2007-04-25 10:20:00,2.00485,2.0049,2.0043,2.00435,1900099998.0
2007-04-25 10:25:00,2.00435,2.0045,2.0035,2.0037,2127500006.0
2007-04-25 10:30:00,2.0036,2.0055,2.0034,2.004,3187050003.0
2007-04-25 10:35:00,2.004,2.0041,2.0031,2.0035,2449700000.0
2007-04-25 10:40:00,2.0036,2.00375,2.00295,2.0037,3121600007.0
2007-04-25 10:45:00,2.0037,2.0043,2.00345,2.00405,2471000001.0
2007-04-25 10:50:00,2.0041,2.0046,2.0039,2.004,2190099999.0
2007-04-25 10:55:00,2.004,2.0048,2.00385,2.0046,1631400007.0
2007-04-25 11:00:00,2.0046,2.005,2.0044,2.0046,1137999994.0
2007-04-25 11:05:00,2.0046,2.0047,2.0044,2.00455,933500000.0
2007-04-25 11:10:00,2.00455,2.0046,2.0042,2.00445,668599999.0
2007-04-25 11:15:00,2.0045,2.0052,2.0042,2.00515,1642499996.0
2007-04-25 11:20:00,2.0051,2.0056,2.00485,2.0053,2162900001.0
2007-04-25 11:25:00,2.0053,2.0055,2.00475,2.0049,1900900004.0
2007-04-25 11:30:00,2.0049,2.00525,2.0049,2.005,2333087496.0
2007-04-25 11:35:00,2.005,2.00515,2.0043,2.0044,1766600001.0
2007-04-25 11:40:00,2.0044,2.0051,2.0044,2.005,1925899996.0
2007-04-25 11:45:00,2.005,2.0054,2.0046,2.0047,3321599997.0
2007-04-25 11:50:00,2.0047,2.0049,2.00435,2.0046,2386700005.0
2007-04-25 11:55:00,2.0047,2.0047,2.0042,2.0044,2640299988.0
2007-04-25 12:00:00,2.0044,2.0049,2.0044,2.0047,1356799993.0
2007-04-25 12:05:00,2.0047,2.0048,2.0043,2.0044,1660199988.0
2007-04-25 12:10:00,2.0044,2.0051,2.00415,2.0047,2516999998.0
2007-04-25 12:15:00,2.0047,2.00475,2.0044,2.0047,2753900005.0
2007-04-25 12:20:00,2.00465,2.00525,2.00465,2.005,1646999999.0
2007-04-25 12:25:00,2.005,2.00525,2.0045,2.00465,1294499995.0
2007-04-25 12:30:00,2.0047,2.005,2.00455,2.0048,1149200004.0
2007-04-25 12:35:00,2.0048,2.0048,2.0043,2.00445,2725400011.0
2007-04-25 12:40:00,2.0045,2.00485,2.00445,2.00485,3343399988.0
2007-04-25 12:45:00,2.00485,2.0058,2.0044,2.0044,3155700002.0
2007-04-25 12:50:00,2.0044,2.0046,2.0041,2.0044,3953099999.0
2007-04-25 12:55:00,2.0044,2.0047,2.00425,2.0045,3082300005.0
2007-04-25 13:00:00,2.0045,2.0046,2.00415,2.0043,2808799993.0
2007-04-25 13:05:00,2.0043,2.00445,2.00415,2.0044,2314499990.0
2007-04-25 13:10:00,2.0044,2.0045,2.00425,2.00425,1321049999.0
2007-04-25 13:15:00,2.0043,2.0044,2.00405,2.00415,848800000.0
2007-04-25 13:20:00,2.0042,2.0044,2.0041,2.0042,1678300001.0
2007-04-25 13:25:00,2.0042,2.00445,2.00415,2.00425,1170249993.0
2007-04-25 13:30:00,2.0043,2.0052,2.0042,2.0047,2056400007.0
2007-04-25 13:35:00,2.0047,2.00475,2.00445,2.00465,1435700003.0
2007-04-25 13:40:00,2.0047,2.0047,2.00425,2.0044,1283800003.0
2007-04-25 13:45:00,2.0043,2.00465,2.00405,2.00405,3337299999.0
2007-04-25 13:50:00,2.00405,2.0047,2.00405,2.0046,1850699990.0
2007-04-25 13:55:00,2.0045,2.0048,2.0045,2.0046,1494999994.0
2007-04-25 14:00:00,2.0046,2.0047,2.00415,2.0043,1559300004.0
2007-04-25 14:05:00,2.0043,2.0045,2.004,2.00405,1919200005.0
2007-04-25 14:10:00,2.00405,2.0043,2.004,2.00415,1715399999.0
2007-04-25 14:15:00,2.0041,2.0043,2.00405,2.00405,2572099996.0
2007-04-25 14:20:00,2.0042,2.0043,2.00405,2.00405,2571699994.0
2007-04-25 14:25:00,2.00405,2.0046,2.00405,2.0041,2736568085.0
2007-04-25 14:30:00,2.0042,2.0044,2.0029,2.0036,4552648624.0
2007-04-25 14:35:00,2.0035,2.0037,2.0022,2.0023,5372068082.0
2007-04-25 14:40:00,2.0025,2.0025,2.0005,2.00205,5445376640.0
2007-04-25 14:45:00,2.00205,2.0021,2.00175,2.00205,4447340472.0
2007-04-25 14:50:00,2.002,2.0027,2.002,2.00255,3061899996.0
2007-04-25 14:55:00,2.0026,2.0026,2.0022,2.0024,2307300001.0
2007-04-25 15:00:00,2.00245,2.0027,2.00205,2.00235,3339268116.0
2007-04-25 15:05:00,2.00235,2.0024,2.00215,2.00225,3201100018.0
2007-04-25 15:10:00,2.0023,2.0023,2.00205,2.0021,2955000000.0
2007-04-25 15:15:00,2.0021,2.0024,2.00205,2.0023,2424400001.0
2007-04-25 15:20:00,2.0023,2.0026,2.00215,2.00245,2806000002.0
2007-04-25 15:25:00,2.00245,2.0028,2.00245,2.00265,3232300006.0
2007-04-25 15:30:00,2.00265,2.0028,2.00255,2.0028,2503400010.0
2007-04-25 15:35:00,2.0028,2.0032,2.0028,2.003,3573150013.0
2007-04-25 15:40:00,2.003,2.0031,2.0028,2.003,3298299980.0
2007-04-25 15:45:00,2.003,2.0031,2.0022,2.0024,5690199994.0
2007-04-25 15:50:00,2.0024,2.003,2.00235,2.00295,3312900008.0
2007-04-25 15:55:00,2.003,2.0032,2.0021,2.0023,4005200000.0
2007-04-25 16:00:00,2.0023,2.00405,2.0022,2.00405,5748699995.0
2007-04-25 16:05:00,2.004,2.0046,2.00375,2.0041,5873699982.0
2007-04-25 16:10:00,2.0041,2.0048,2.0041,2.00455,7005200013.0
2007-04-25 16:15:00,2.00455,2.005,2.0041,2.0041,5862200008.0
2007-04-25 16:20:00,2.0041,2.0048,2.0034,2.0048,5256400007.0
2007-04-25 16:25:00,2.0048,2.0052,2.00465,2.0051,3536800006.0
2007-04-25 16:30:00,2.0051,2.0061,2.005,2.0057,5019000002.0
2007-04-25 16:35:00,2.0057,2.00575,2.00505,2.0051,2697800001.0
2007-04-25 16:40:00,2.00505,2.0056,2.00505,2.0053,2704900006.0
2007-04-25 16:45:00,2.00525,2.0056,2.00515,2.0052,2836800001.0
2007-04-25 16:50:00,2.0052,2.0054,2.0049,2.0053,3459399998.0
2007-04-25 16:55:00,2.00525,2.0058,2.0049,2.0057,4378599989.0
2007-04-25 17:00:00,2.0057,2.0058,2.00535,2.0055,2379512499.0
2007-04-25 17:05:00,2.0055,2.0055,2.0049,2.00495,3152200012.0
2007-04-25 17:10:00,2.00495,2.0052,2.00485,2.0052,3632200007.0
2007-04-25 17:15:00,2.0051,2.0052,2.00495,2.0052,2797800002.0
2007-04-25 17:20:00,2.0052,2.0053,2.0044,2.0046,2770999997.0
2007-04-25 17:25:00,2.0046,2.005,2.00425,2.0046,4281800008.0
2007-04-25 17:30:00,2.0046,2.00495,2.00435,2.00475,3933700006.0
2007-04-25 17:35:00,2.0048,2.0049,2.00455,2.0047,2242399996.0
2007-04-25 17:40:00,2.0047,2.00495,2.00465,2.0048,1089500000.0
2007-04-25 17:45:00,2.0048,2.0049,2.00465,2.00475,1205399998.0
2007-04-25 17:50:00,2.0048,2.0051,2.00435,2.0049,2814999992.0
2007-04-25 17:55:00,2.0049,2.005,2.0036,2.004,2382500008.0
2007-04-25 18:00:00,2.004,2.0046,2.00375,2.0045,1945399999.0
2007-04-25 18:05:00,2.0045,2.0046,2.004,2.004,2062300003.0
2007-04-25 18:10:00,2.004,2.0043,2.004,2.0043,1173800000.0
2007-04-25 18:15:00,2.0043,2.0043,2.0038,2.004,1434400003.0
2007-04-25 18:20:00,2.004,2.004,2.0036,2.0036,1167700001.0
2007-04-25 18:25:00,2.0036,2.0041,2.0036,2.004,1339700001.0
2007-04-25 18:30:00,2.0039,2.004,2.0035,2.0037,972299996.0
2007-04-25 18:35:00,2.0037,2.0037,2.0034,2.0034,1303100001.0
2007-04-25 18:40:00,2.0034,2.0037,2.0034,2.0036,1276700005.0
2007-04-25 18:45:00,2.0036,2.0037,2.00355,2.0036,825500000.0
2007-04-25 18:50:00,2.0036,2.00365,2.0032,2.0032,1495800000.0
2007-04-25 18:55:00,2.0032,2.0032,2.0025,2.0027,2789199999.0
2007-04-25 19:00:00,2.0027,2.0031,2.0024,2.0029,2369799993.0
2007-04-25 19:05:00,2.0029,2.0031,2.0028,2.0031,1084600000.0
2007-04-25 19:10:00,2.0031,2.0033,2.0029,2.0031,1054500000.0
2007-04-25 19:15:00,2.0031,2.0032,2.00295,2.0031,1508800005.0
2007-04-25 19:20:00,2.0031,2.0033,2.0029,2.00315,2009600009.0
2007-04-25 19:25:00,2.0032,2.0035,2.00295,2.00335,1974400004.0
2007-04-25 19:30:00,2.0034,2.0035,2.00275,2.0028,934300001.0
2007-04-25 19:35:00,2.0028,2.003,2.0027,2.003,1055399999.0
2007-04-25 19:40:00,2.003,2.0032,2.0027,2.0029,1749100005.0
2007-04-25 19:45:00,2.0028,2.0031,2.0028,2.003,636500001.0
2007-04-25 19:50:00,2.003,2.0031,2.00295,2.003,646000003.0
2007-04-25 19:55:00,2.003,2.0031,2.0029,2.003,376600000.0
2007-04-25 20:00:00,2.003,2.0031,2.0025,2.0027,1522900003.0
2007-04-25 20:05:00,2.0027,2.0027,2.0021,2.0022,1961400005.0
2007-04-25 20:10:00,2.0022,2.0022,2.002,2.0021,2201899997.0
2007-04-25 20:15:00,2.0021,2.0024,2.00205,2.0023,1520900000.0
2007-04-25 20:20:00,2.0023,2.0024,2.0021,2.0022,2595500005.0
2007-04-25 20:25:00,2.0022,2.0025,2.00215,2.0023,1846799993.0
2007-04-25 20:30:00,2.0023,2.0024,2.00205,2.0022,1446400004.0
2007-04-25 20:35:00,2.0022,2.0025,2.0022,2.0024,1407200003.0
2007-04-25 20:40:00,2.0024,2.0025,2.00205,2.0021,903700008.0
2007-04-25 20:45:00,2.0022,2.00225,2.00205,2.0021,556600000.0
2007-04-25 20:50:00,2.0021,2.0021,2.0018,2.0019,1425899998.0
2007-04-25 20:55:00,2.0019,2.0024,2.0019,2.0021,2574250005.0
2007-04-25 21:00:00,2.0021,2.0021,2.00185,2.0019,1610199996.0
2007-04-25 21:05:00,2.0019,2.0019,2.0012,2.00125,1332300000.0
2007-04-25 21:10:00,2.00125,2.0018,2.00125,2.0018,999200003.0
2007-04-25 21:15:00,2.0018,2.002,2.0017,2.0017,626100000.0
2007-04-25 21:20:00,2.0017,2.0019,2.0016,2.0017,738700001.0
2007-04-25 21:25:00,2.0017,2.0022,2.0017,2.0021,917599999.0
2007-04-25 21:30:00,2.0021,2.0022,2.00162,2.002,353900001.0
2007-04-25 21:35:00,2.002,2.0023,2.002,2.0021,367100000.0
2007-04-25 21:40:00,2.0021,2.0021,2.0019,2.0019,687000002.0
2007-04-25 21:45:00,2.0019,2.0019,2.00125,2.0013,946899999.0
2007-04-25 21:50:00,2.0012,2.0014,2.00105,2.0011,913699993.0
2007-04-25 21:55:00,2.0011,2.0013,2.00105,2.0011,742000002.0
2007-04-25 22:00:00,2.0011,2.0014,2.001,2.0013,797500001.0
2007-04-25 22:05:00,2.0013,2.0013,2.00105,2.0012,261200001.0
2007-04-25 22:10:00,2.0011,2.0013,2.0011,2.0013,371000000.0
2007-04-25 22:15:00,2.0013,2.0014,2.00104,2.0014,206700000.0
2007-04-25 22:20:00,2.0014,2.0015,2.0013,2.0014,333200000.0
2007-04-25 22:25:00,2.0014,2.0016,2.0012,2.0015,373300000.0
2007-04-25 22:30:00,2.0015,2.0015,2.0013,2.0015,772999988.0
2007-04-25 22:35:00,2.0015,2.0015,2.0012,2.0015,696600002.0
2007-04-25 22:40:00,2.0015,2.0015,2.0012,2.0013,216200002.0
2007-04-25 22:45:00,2.0013,2.0013,2.0011,2.0012,262400000.0
2007-04-25 22:50:00,2.0013,2.0014,2.0013,2.0013,171900000.0
2007-04-25 22:55:00,2.0013,2.0016,2.0013,2.0013,258640000.0
2007-04-25 23:00:00,2.0013,2.0014,2.00093,2.0013,151500003.0
2007-04-25 23:05:00,2.0013,2.0014,2.00069,2.00084,106800000.0
2007-04-25 23:10:00,2.0013,2.0014,2.0013,2.0013,57000000.0
2007-04-25 23:15:00,2.0013,2.0013,2.0011,2.0013,311500000.0
2007-04-25 23:20:00,2.0013,2.0018,2.0012,2.0018,375600000.0
2007-04-25 23:25:00,2.0018,2.0021,2.0017,2.0018,577699996.0
2007-04-25 23:30:00,2.0018,2.0018,2.0014,2.0017,615599999.0
2007-04-25 23:35:00,2.0017,2.0023,2.0016,2.0023,328299999.0
2007-04-25 23:40:00,2.0022,2.0025,2.0022,2.0023,229100001.0
2007-04-25 23:45:00,2.0024,2.0026,2.00212,2.00223,586000000.0
2007-04-25 23:50:00,2.0024,2.0024,2.00135,2.0016,1178499999.0
2007-04-25 23:55:00,2.0016,2.0019,2.0015,2.0018,633200001.0
2007-04-26 00:00:00,2.0019,2.002,2.0017,2.0019,1413000007.0
2007-04-26 00:05:00,2.002,2.0021,2.00175,2.002,264099999.0
2007-04-26 00:10:00,2.002,2.0021,2.0018,2.0019,209699998.0
2007-04-26 00:15:00,2.00163,2.0022,2.00152,2.00194,610699995.0
2007-04-26 00:20:00,2.0022,2.0022,2.002,2.0022,165200000.0
2007-04-26 00:25:00,2.0022,2.0023,2.00185,2.0022,548999999.0
2007-04-26 00:30:00,2.0022,2.0023,2.0018,2.0018,162299999.0
2007-04-26 00:35:00,2.0019,2.002,2.0015,2.0019,234600000.0
2007-04-26 00:40:00,2.0018,2.002,2.00141,2.00183,233300001.0
2007-04-26 00:45:00,2.0019,2.0019,2.0016,2.0017,296199998.0
2007-04-26 00:50:00,2.0017,2.0019,2.00157,2.0017,164400000.0
2007-04-26 00:55:00,2.00153,2.00188,2.00143,2.0018,200600000.0
2007-04-26 01:00:00,2.0017,2.0017,2.00146,2.0016,253600000.0
2007-04-26 01:05:00,2.00149,2.00164,2.00107,2.00138,259949999.0
2007-04-26 01:10:00,2.0015,2.0016,2.0011,2.0016,390600000.0
2007-04-26 01:15:00,2.0016,2.0018,2.0011,2.00138,211100001.0
2007-04-26 01:20:00,2.00161,2.0017,2.00122,2.0015,281000000.0
2007-04-26 01:25:00,2.0017,2.0017,2.00115,2.00145,446999999.0
2007-04-26 01:30:00,2.00138,2.0016,2.0011,2.0015,404599996.0
2007-04-26 01:35:00,2.0015,2.0017,2.00105,2.0014,435700000.0
2007-04-26 01:40:00,2.0014,2.0018,2.00103,2.0013,526499993.0
2007-04-26 01:45:00,2.0014,2.0015,2.00106,2.0015,94000000.0
2007-04-26 01:50:00,2.0015,2.0015,2.00125,2.0014,279200000.0
2007-04-26 01:55:00,2.0013,2.0017,2.0013,2.0017,262900001.0
2007-04-26 02:00:00,2.0017,2.0017,2.00126,2.0017,250000002.0
2007-04-26 02:05:00,2.0017,2.0017,2.00122,2.0016,247099996.0
2007-04-26 02:10:00,2.0016,2.0017,2.0015,2.0016,550099995.0
2007-04-26 02:15:00,2.0016,2.0019,2.0015,2.0015,495600000.0
2007-04-26 02:20:00,2.0015,2.002,2.0015,2.0019,740799997.0
2007-04-26 02:25:00,2.0019,2.002,2.0016,2.0018,429959997.0
2007-04-26 02:30:00,2.002,2.002,2.00153,2.0018,249000001.0
2007-04-26 02:35:00,2.0019,2.0019,2.0015,2.0017,375700000.0
2007-04-26 02:40:00,2.0017,2.0017,2.0015,2.0017,362340002.0
2007-04-26 02:45:00,2.0016,2.0019,2.0016,2.0018,132100000.0
2007-04-26 02:50:00,2.0019,2.0021,2.0018,2.0021,182000000.0
2007-04-26 02:55:00,2.0021,2.0023,2.0018,2.0023,341700000.0
2007-04-26 03:00:00,2.0023,2.0024,2.0022,2.0023,499300004.0
2007-04-26 03:05:00,2.0023,2.0024,2.00196,2.0023,280300000.0
2007-04-26 03:10:00,2.0022,2.0023,2.002,2.0023,406499998.0
2007-04-26 03:15:00,2.0023,2.0023,2.00172,2.00212,67000000.0
2007-04-26 03:20:00,2.0023,2.0023,2.00181,2.0023,86700000.0
2007-04-26 03:25:00,2.00208,2.0024,2.00172,2.0024,78600000.0
2007-04-26 03:30:00,2.0024,2.0024,2.0023,2.0024,212800000.0
2007-04-26 03:35:00,2.0024,2.0025,2.00173,2.00225,195600000.0
2007-04-26 03:40:00,2.0023,2.0023,2.00191,2.00215,144099999.0
2007-04-26 03:45:00,2.0022,2.0024,2.00181,2.0024,125900000.0
2007-04-26 03:50:00,2.0024,2.0027,2.0023,2.0026,468959999.0
2007-04-26 03:55:00,2.0026,2.0028,2.00245,2.0027,326729999.0
2007-04-26 04:00:00,2.0027,2.003,2.0027,2.0029,1605599991.0
2007-04-26 04:05:00,2.00295,2.0033,2.00295,2.0033,1219599966.0
2007-04-26 04:10:00,2.0034,2.0036,2.00325,2.0033,645940000.0
2007-04-26 04:15:00,2.0033,2.0033,2.003,2.003,334550000.0
2007-04-26 04:20:00,2.0031,2.0031,2.00285,2.0031,231900000.0
2007-04-26 04:25:00,2.00315,2.0032,2.00281,2.003,281399997.0
2007-04-26 04:30:00,2.0031,2.0033,2.00295,2.0031,316700000.0
2007-04-26 04:35:00,2.00287,2.0035,2.00271,2.00335,490099999.0
2007-04-26 04:40:00,2.0033,2.0035,2.003,2.0032,618379998.0
2007-04-26 04:45:00,2.0032,2.0032,2.0031,2.0031,326000000.0
2007-04-26 04:50:00,2.0031,2.0032,2.00288,2.0031,131200000.0
2007-04-26 04:55:00,2.0031,2.0031,2.00251,2.0031,148600000.0
2007-04-26 05:00:00,2.0031,2.0032,2.0031,2.0031,126400000.0
2007-04-26 05:05:00,2.0031,2.0032,2.0031,2.0032,228100000.0
2007-04-26 05:10:00,2.0032,2.0033,2.00305,2.0032,157700000.0
2007-04-26 05:15:00,2.00297,2.0033,2.00297,2.0032,243600000.0
2007-04-26 05:20:00,2.0032,2.0033,2.0031,2.0033,172899999.0
2007-04-26 05:25:00,2.0033,2.0033,2.0031,2.0032,73900000.0
2007-04-26 05:30:00,2.0032,2.0032,2.003,2.003,174599999.0
2007-04-26 05:35:00,2.0031,2.0031,2.003,2.00305,168599998.0
2007-04-26 05:40:00,2.00289,2.0031,2.00257,2.003,378599999.0
2007-04-26 05:45:00,2.003,2.003,2.0029,2.003,105600002.0
2007-04-26 05:50:00,2.003,2.0031,2.00251,2.0031,1011599990.0
2007-04-26 05:55:00,2.00305,2.0033,2.00305,2.0031,304699998.0
2007-04-26 06:00:00,2.0032,2.0033,2.0032,2.0032,269600000.0
2007-04-26 06:05:00,2.0032,2.0035,2.0032,2.0033,553699999.0
2007-04-26 06:10:00,2.0034,2.0035,2.0033,2.0034,161600000.0
2007-04-26 06:15:00,2.0034,2.0038,2.0033,2.0038,420199995.0
2007-04-26 06:20:00,2.0038,2.0042,2.0038,2.0041,718099986.0
2007-04-26 06:25:00,2.0041,2.0041,2.00337,2.0038,511399997.0
2007-04-26 06:30:00,2.0037,2.00375,2.0034,2.0034,141500001.0
2007-04-26 06:35:00,2.0035,2.0036,2.0035,2.0036,327699999.0
2007-04-26 06:40:00,2.0036,2.0036,2.0035,2.0035,281600003.0
2007-04-26 06:45:00,2.0035,2.0038,2.0035,2.0037,124700000.0
2007-04-26 06:50:00,2.0037,2.0037,2.00355,2.0037,659900000.0
2007-04-26 06:55:00,2.00358,2.0039,2.00349,2.0039,354900000.0
2007-04-26 07:00:00,2.0039,2.004,2.0038,2.0038,595299998.0
2007-04-26 07:05:00,2.00348,2.0047,2.00345,2.0043,659599998.0
2007-04-26 07:10:00,2.0044,2.0047,2.0042,2.0046,1049099998.0
2007-04-26 07:15:00,2.0047,2.0052,2.0046,2.0049,603400000.0
2007-04-26 07:20:00,2.0049,2.0052,2.0049,2.0051,604499998.0
2007-04-26 07:25:00,2.0051,2.0052,2.00485,2.0052,446700000.0
2007-04-26 07:30:00,2.0051,2.0052,2.00505,2.00505,179100000.0
2007-04-26 07:35:00,2.0052,2.0053,2.0051,2.0051,216800000.0
2007-04-26 07:40:00,2.0051,2.0052,2.00405,2.0041,660440002.0
2007-04-26 07:45:00,2.004,2.00425,2.00385,2.00405,825639997.0
2007-04-26 07:50:00,2.0041,2.0048,2.0041,2.0046,528259999.0
2007-04-26 07:55:00,2.0047,2.0057,2.0046,2.0055,1201079996.0
2007-04-26 08:00:00,2.0051,2.0057,2.0051,2.0056,1069999999.0
2007-04-26 08:05:00,2.0056,2.0057,2.00505,2.0053,1399100001.0
2007-04-26 08:10:00,2.0053,2.0055,2.00505,2.0053,917600000.0
2007-04-26 08:15:00,2.0053,2.00545,2.0051,2.0054,720699999.0
2007-04-26 08:20:00,2.0053,2.0057,2.005,2.005,1366599997.0
2007-04-26 08:25:00,2.005,2.0054,2.00475,2.00525,1596799992.0
2007-04-26 08:30:00,2.00525,2.0057,2.00525,2.0055,1241700002.0
2007-04-26 08:35:00,2.0055,2.0058,2.00485,2.0049,1188500000.0
2007-04-26 08:40:00,2.0049,2.00585,2.0049,2.0056,1366199999.0
2007-04-26 08:45:00,2.0056,2.0056,2.00515,2.0053,960400000.0
2007-04-26 08:50:00,2.0053,2.0057,2.0051,2.0051,877000001.0
2007-04-26 08:55:00,2.0051,2.00555,2.0051,2.00545,861500000.0
2007-04-26 09:00:00,2.00545,2.00585,2.00535,2.0056,1130600002.0
2007-04-26 09:05:00,2.0055,2.00595,2.00535,2.0056,2007299997.0
2007-04-26 09:10:00,2.0056,2.0056,2.00465,2.0047,2471599998.0
2007-04-26 09:15:00,2.0047,2.005,2.0046,2.005,1061100002.0
2007-04-26 09:20:00,2.005,2.0051,2.0049,2.0051,993199997.0
2007-04-26 09:25:00,2.0051,2.0052,2.0047,2.0047,1815600000.0
2007-04-26 09:30:00,2.0047,2.0048,2.0042,2.0045,1749800009.0
2007-04-26 09:35:00,2.0045,2.0051,2.0045,2.0045,2293699993.0
2007-04-26 09:40:00,2.0045,2.0045,2.0035,2.0037,2899400005.0
2007-04-26 09:45:00,2.0037,2.0042,2.00285,2.0032,2577900002.0
2007-04-26 09:50:00,2.0032,2.0032,2.00265,2.0028,2804599996.0
2007-04-26 09:55:00,2.0028,2.0037,2.0027,2.0036,2041000004.0
2007-04-26 10:00:00,2.0036,2.0036,2.00325,2.0033,1563800004.0
2007-04-26 10:05:00,2.0033,2.0037,2.0033,2.0035,1939300001.0
2007-04-26 10:10:00,2.0035,2.0042,2.0035,2.0041,1544298436.0
2007-04-26 10:15:00,2.0041,2.0041,2.00385,2.00395,1563699997.0
2007-04-26 10:20:00,2.00395,2.004,2.0033,2.0034,1627099996.0
2007-04-26 10:25:00,2.0035,2.0038,2.0032,2.0033,2054700003.0
2007-04-26 10:30:00,2.0033,2.0035,2.0031,2.0034,1629000004.0
2007-04-26 10:35:00,2.0035,2.0039,2.0035,2.0037,3066799972.0
2007-04-26 10:40:00,2.0037,2.0038,2.00335,2.0035,2222299994.0
2007-04-26 10:45:00,2.0035,2.0036,2.00295,2.0032,1586099999.0
2007-04-26 10:50:00,2.0032,2.0035,2.0032,2.0033,1472499999.0
2007-04-26 10:55:00,2.0033,2.0034,2.0029,2.0033,1435700001.0
2007-04-26 11:00:00,2.0032,2.0033,2.00195,2.0025,2194599999.0
2007-04-26 11:05:00,2.0024,2.0027,2.0022,2.0023,2232500007.0
2007-04-26 11:10:00,2.00225,2.0027,2.00215,2.0023,2374400000.0
2007-04-26 11:15:00,2.00225,2.00265,2.00175,2.00195,3249799991.0
2007-04-26 11:20:00,2.00195,2.00215,2.00185,2.00195,2260900002.0
2007-04-26 11:25:00,2.00195,2.002,2.00075,2.0013,3464599995.0
2007-04-26 11:30:00,2.0013,2.0013,1.9985,1.99875,5795500006.0
2007-04-26 11:35:00,1.99875,1.9997,1.9986,1.9995,6649737486.0
2007-04-26 11:40:00,1.9995,1.9995,1.99845,1.9992,4605699995.0
2007-04-26 11:45:00,1.9992,2.0005,1.999,2.0003,3978819989.0
2007-04-26 11:50:00,2.0003,2.0006,2.00005,2.00025,2743299993.0
2007-04-26 11:55:00,2.0003,2.0004,1.9969,1.9974,3577300000.0
2007-04-26 12:00:00,1.99735,1.9975,1.99585,1.9969,6880000004.0
2007-04-26 12:05:00,1.9969,1.99765,1.9962,1.99755,5294400002.0
2007-04-26 12:10:00,1.99755,1.99765,1.9972,1.9975,3794599997.0
2007-04-26 12:15:00,1.9976,1.9982,1.9973,1.998,4182200006.0
2007-04-26 12:20:00,1.998,1.9981,1.9977,1.9978,2616199993.0
2007-04-26 12:25:00,1.99775,1.9978,1.9976,1.9977,1331699996.0
2007-04-26 12:30:00,1.9977,1.9983,1.99755,1.9982,2194700008.0
2007-04-26 12:35:00,1.9982,1.9992,1.998,1.9982,3443799988.0
2007-04-26 12:40:00,1.9982,1.9983,1.9979,1.9982,1481499998.0
2007-04-26 12:45:00,1.9982,1.9985,1.998,1.99805,1629899992.0
2007-04-26 12:50:00,1.99805,1.9982,1.99785,1.99785,2431399993.0
2007-04-26 12:55:00,1.9979,1.9981,1.9977,1.9978,1867299998.0
2007-04-26 13:00:00,1.9978,1.9978,1.9975,1.99755,2046399998.0
2007-04-26 13:05:00,1.9976,1.9981,1.9973,1.99795,2687299982.0
2007-04-26 13:10:00,1.99795,1.9984,1.99795,1.9983,1375300007.0
2007-04-26 13:15:00,1.9983,1.9983,1.9979,1.998,1268300000.0
2007-04-26 13:20:00,1.998,1.9981,1.9965,1.9972,2500800001.0
2007-04-26 13:25:00,1.9972,1.9975,1.9953,1.99575,2702000011.0
2007-04-26 13:30:00,1.9958,1.9959,1.992,1.9923,6914300001.0
2007-04-26 13:35:00,1.9923,1.9941,1.99215,1.9928,4471949997.0
2007-04-26 13:40:00,1.9928,1.9933,1.99235,1.9927,3512799997.0
2007-04-26 13:45:00,1.9927,1.9929,1.9916,1.99255,3854299991.0
2007-04-26 13:50:00,1.99255,1.9932,1.9922,1.99295,2144200001.0
2007-04-26 13:55:00,1.99295,1.9935,1.99265,1.9933,2622700017.0
2007-04-26 14:00:00,1.9933,1.9935,1.9929,1.9934,2587799994.0
2007-04-26 14:05:00,1.99335,1.9939,1.9931,1.9935,2670699998.0
2007-04-26 14:10:00,1.9935,1.9939,1.9927,1.9931,2684399999.0
2007-04-26 14:15:00,1.9931,1.9934,1.9926,1.9928,3596099991.0
2007-04-26 14:20:00,1.9928,1.9929,1.9925,1.9925,3223999990.0
2007-04-26 14:25:00,1.9926,1.9929,1.99245,1.9925,2627400009.0
2007-04-26 14:30:00,1.9925,1.9931,1.9918,1.9929,5366059204.0
2007-04-26 14:35:00,1.9929,1.9942,1.9928,1.9937,5086189503.0
2007-04-26 14:40:00,1.9937,1.9946,1.9935,1.99385,4124599991.0
2007-04-26 14:45:00,1.99385,1.9941,1.9936,1.994,3260600004.0
2007-04-26 14:50:00,1.994,1.9944,1.99365,1.99415,3763400004.0
2007-04-26 14:55:00,1.99415,1.9943,1.99395,1.994,1450039998.0
2007-04-26 15:00:00,1.9941,1.9942,1.99355,1.99355,2437300001.0
2007-04-26 15:05:00,1.9936,1.9936,1.9921,1.9922,4999799995.0
2007-04-26 15:10:00,1.9921,1.9923,1.99055,1.99115,4942699992.0
2007-04-26 15:15:00,1.9912,1.9914,1.9901,1.9907,7113520020.0
2007-04-26 15:20:00,1.9908,1.9916,1.9907,1.9909,4185449992.0
2007-04-26 15:25:00,1.9909,1.9912,1.99075,1.9912,1701900003.0
2007-04-26 15:30:00,1.9912,1.99175,1.99045,1.9911,5076700000.0
2007-04-26 15:35:00,1.9911,1.9915,1.99065,1.99065,3121500002.0
2007-04-26 15:40:00,1.99065,1.991,1.9906,1.991,2151099999.0
2007-04-26 15:45:00,1.991,1.9916,1.99095,1.9914,2929400010.0
2007-04-26 15:50:00,1.9913,1.99185,1.9912,1.99175,3474800013.0
2007-04-26 15:55:00,1.99175,1.9919,1.99145,1.9918,5011500014.0
2007-04-26 16:00:00,1.9918,1.9923,1.9917,1.9922,4528500003.0
2007-04-26 16:05:00,1.9922,1.9922,1.99095,1.991,5538649983.0
2007-04-26 16:10:00,1.9911,1.9911,1.9891,1.9897,5341900014.0
2007-04-26 16:15:00,1.9896,1.9907,1.9896,1.9902,5393700010.0
2007-04-26 16:20:00,1.9902,1.9903,1.98935,1.99,5541199984.0
2007-04-26 16:25:00,1.99,1.9902,1.9896,1.9897,3398400004.0
2007-04-26 16:30:00,1.9898,1.9907,1.9897,1.9907,3441799998.0
2007-04-26 16:35:00,1.9907,1.9912,1.9906,1.9908,4813999984.0
2007-04-26 16:40:00,1.99075,1.9908,1.98965,1.98965,2934600003.0
2007-04-26 16:45:00,1.98965,1.9908,1.98965,1.9905,1830099999.0
2007-04-26 16:50:00,1.9905,1.9907,1.99015,1.9903,3376199999.0
2007-04-26 16:55:00,1.9903,1.9918,1.99005,1.9918,4256399999.0
2007-04-26 17:00:00,1.992,1.9921,1.99125,1.9914,4035600008.0
2007-04-26 17:05:00,1.9914,1.9927,1.9913,1.99205,3700200001.0
2007-04-26 17:10:00,1.99205,1.9925,1.99195,1.99235,3146199998.0
2007-04-26 17:15:00,1.9924,1.9924,1.99155,1.9917,3196900007.0
2007-04-26 17:20:00,1.9917,1.9918,1.9913,1.99145,3335899996.0
2007-04-26 17:25:00,1.99145,1.9916,1.99115,1.9914,2584800003.0
2007-04-26 17:30:00,1.9914,1.9914,1.991,1.991,2444900013.0
2007-04-26 17:35:00,1.991,1.99105,1.9898,1.99005,3766299996.0
2007-04-26 17:40:00,1.99005,1.9918,1.99005,1.9918,2786999996.0
2007-04-26 17:45:00,1.9918,1.9918,1.9902,1.9904,2525500000.0
2007-04-26 17:50:00,1.9905,1.9911,1.98975,1.98995,2449699995.0
2007-04-26 17:55:00,1.99,1.9904,1.9897,1.9901,4720299999.0
2007-04-26 18:00:00,1.9901,1.9904,1.99,1.99005,1928460000.0
2007-04-26 18:05:00,1.99005,1.9907,1.99,1.9902,2880000007.0
2007-04-26 18:10:00,1.99015,1.9904,1.9901,1.99035,2223800002.0
2007-04-26 18:15:00,1.99035,1.99055,1.9901,1.9903,1368679995.0
2007-04-26 18:20:00,1.9903,1.9904,1.99005,1.9901,665100001.0
2007-04-26 18:25:00,1.9901,1.9904,1.99005,1.9903,755000001.0
2007-04-26 18:30:00,1.9903,1.9906,1.99025,1.9905,477199996.0
2007-04-26 18:35:00,1.9905,1.9907,1.99035,1.99065,256600000.0
2007-04-26 18:40:00,1.9907,1.9907,1.9903,1.9903,767900001.0
2007-04-26 18:45:00,1.99025,1.9905,1.9902,1.99045,1437199993.0
2007-04-26 18:50:00,1.99045,1.9905,1.99005,1.99015,1524700002.0
2007-04-26 18:55:00,1.99015,1.9906,1.99,1.9905,1812300002.0
2007-04-26 19:00:00,1.9905,1.9908,1.9904,1.9907,2434700003.0
2007-04-26 19:05:00,1.9907,1.9909,1.9905,1.9906,1099500002.0
2007-04-26 19:10:00,1.9906,1.9906,1.99045,1.9906,822400000.0
2007-04-26 19:15:00,1.9906,1.9909,1.9906,1.99085,691199999.0
2007-04-26 19:20:00,1.9909,1.9911,1.99055,1.991,2348700004.0
2007-04-26 19:25:00,1.991,1.9911,1.9909,1.9911,1733700000.0
2007-04-26 19:30:00,1.9911,1.9914,1.991,1.9912,1064399997.0
2007-04-26 19:35:00,1.99115,1.9916,1.99105,1.9916,785500001.0
2007-04-26 19:40:00,1.9916,1.9921,1.9916,1.9918,1207500002.0
2007-04-26 19:45:00,1.9918,1.9919,1.99085,1.991,1186100000.0
2007-04-26 19:50:00,1.9911,1.9911,1.99085,1.991,859799999.0
2007-04-26 19:55:00,1.991,1.991,1.9908,1.9909,501499999.0
2007-04-26 20:00:00,1.9909,1.9913,1.9909,1.9912,2993199992.0
2007-04-26 20:05:00,1.9912,1.9916,1.99115,1.9915,2184999994.0
2007-04-26 20:10:00,1.9915,1.992,1.99145,1.992,2518799988.0
2007-04-26 20:15:00,1.992,1.9921,1.9917,1.99195,1476936604.0
2007-04-26 20:20:00,1.99195,1.9921,1.9918,1.9921,1892300004.0
2007-04-26 20:25:00,1.9921,1.9923,1.99195,1.9923,990499999.0
2007-04-26 20:30:00,1.9923,1.9924,1.99215,1.9922,2471599999.0
2007-04-26 20:35:00,1.9922,1.9922,1.9917,1.9917,1054799998.0
2007-04-26 20:40:00,1.9917,1.9919,1.9909,1.9912,1189999998.0
2007-04-26 20:45:00,1.9911,1.9916,1.99105,1.9914,1547000000.0
2007-04-26 20:50:00,1.9914,1.9917,1.9913,1.99145,1642600001.0
2007-04-26 20:55:00,1.99145,1.9916,1.9912,1.9913,1078600000.0
2007-04-26 21:00:00,1.9913,1.9913,1.9909,1.99105,2490699997.0
2007-04-26 21:05:00,1.9911,1.99115,1.991,1.991,413800000.0
2007-04-26 21:10:00,1.991,1.991,1.9905,1.991,1185000000.0
2007-04-26 21:15:00,1.991,1.9914,1.99095,1.99115,909939997.0
2007-04-26 21:20:00,1.9912,1.99125,1.991,1.9912,1166599996.0
2007-04-26 21:25:00,1.9912,1.9912,1.9911,1.9911,340000000.0
2007-04-26 21:30:00,1.9911,1.9912,1.991,1.9911,411300000.0
2007-04-26 21:35:00,1.991,1.9911,1.991,1.9911,563000001.0
2007-04-26 21:40:00,1.9911,1.9911,1.9909,1.991,711400000.0
2007-04-26 21:45:00,1.991,1.99115,1.99095,1.991,663000000.0
2007-04-26 21:50:00,1.991,1.9912,1.991,1.99115,527899998.0
2007-04-26 21:55:00,1.99115,1.99125,1.991,1.9911,428999996.0
2007-04-26 22:00:00,1.9911,1.9911,1.991,1.99105,113700000.0
2007-04-26 22:05:00,1.99105,1.9911,1.9907,1.9911,160799999.0
2007-04-26 22:10:00,1.9911,1.9912,1.9907,1.9909,380100000.0
2007-04-26 22:15:00,1.9909,1.991,1.9905,1.9906,349899999.0
2007-04-26 22:20:00,1.99055,1.9913,1.99055,1.9912,226100000.0
2007-04-26 22:25:00,1.9912,1.9914,1.9907,1.99101,168300000.0
2007-04-26 22:30:00,1.9912,1.9915,1.9911,1.99125,112100000.0
2007-04-26 22:35:00,1.99125,1.9914,1.9911,1.9912,697600003.0
2007-04-26 22:40:00,1.99115,1.9915,1.9911,1.9911,186600000.0
2007-04-26 22:45:00,1.9911,1.9912,1.9908,1.991,386799995.0
2007-04-26 22:50:00,1.991,1.992,1.991,1.9911,525599998.0
2007-04-26 22:55:00,1.9911,1.9912,1.99105,1.9911,111600000.0
2007-04-26 23:00:00,1.9911,1.9911,1.9906,1.9908,223600000.0
2007-04-26 23:05:00,1.9908,1.9908,1.9906,1.9908,399799997.0
2007-04-26 23:10:00,1.9908,1.9909,1.9908,1.9909,60800000.0
2007-04-26 23:15:00,1.9909,1.99111,1.99067,1.99101,537700000.0
2007-04-26 23:20:00,1.991,1.9911,1.99052,1.99091,309500003.0
2007-04-26 23:25:00,1.9909,1.9911,1.9906,1.9907,189599998.0
2007-04-26 23:30:00,1.9907,1.9907,1.9905,1.9905,111200000.0
2007-04-26 23:35:00,1.9905,1.9908,1.9905,1.9905,164800000.0
2007-04-26 23:40:00,1.99047,1.9907,1.99022,1.9907,163499998.0
2007-04-26 23:45:00,1.9907,1.99074,1.99042,1.9907,471299999.0
2007-04-26 23:50:00,1.9907,1.9907,1.9903,1.9904,364499998.0
2007-04-26 23:55:00,1.9904,1.9908,1.99001,1.9908,469500003.0
2007-04-27 00:00:00,1.9908,1.9909,1.9905,1.9907,96800000.0
2007-04-27 00:05:00,1.9907,1.9907,1.99041,1.99053,181400000.0
2007-04-27 00:10:00,1.9909,1.9909,1.99011,1.9906,576900002.0
2007-04-27 00:15:00,1.99024,1.99069,1.9901,1.99054,899300001.0
2007-04-27 00:20:00,1.99043,1.99081,1.99037,1.99062,1079300000.0
2007-04-27 00:25:00,1.9907,1.99073,1.99026,1.99044,1295399996.0
2007-04-27 00:30:00,1.9907,1.9907,1.99035,1.99044,143800000.0
2007-04-27 00:35:00,1.9907,1.9907,1.9903,1.9907,281800000.0
2007-04-27 00:40:00,1.9907,1.9907,1.99045,1.9906,49600000.0
2007-04-27 00:45:00,1.9906,1.9906,1.99005,1.9904,70600000.0
2007-04-27 00:50:00,1.9906,1.9907,1.9901,1.9901,290300000.0
2007-04-27 00:55:00,1.9902,1.9903,1.9901,1.9903,189599998.0
2007-04-27 01:00:00,1.9903,1.99055,1.9903,1.99045,141600000.0
2007-04-27 01:05:00,1.99045,1.9905,1.98982,1.99002,128900000.0
2007-04-27 01:10:00,1.98991,1.99045,1.98991,1.9904,201399999.0
2007-04-27 01:15:00,1.9904,1.9905,1.9903,1.9904,156100000.0
2007-04-27 01:20:00,1.9904,1.9911,1.9904,1.9911,208800000.0
2007-04-27 01:25:00,1.9911,1.9911,1.9907,1.9907,130100000.0
2007-04-27 01:30:00,1.9909,1.991,1.9907,1.9907,98600000.0
2007-04-27 01:35:00,1.9905,1.9906,1.99035,1.9904,298600000.0
2007-04-27 01:40:00,1.98998,1.9904,1.98987,1.99021,186800000.0
2007-04-27 01:45:00,1.9901,1.99035,1.98968,1.99035,518299999.0
2007-04-27 01:50:00,1.9904,1.9906,1.99005,1.99035,230800000.0
2007-04-27 01:55:00,1.99035,1.9904,1.9901,1.9904,135900000.0
2007-04-27 02:00:00,1.9904,1.9904,1.98981,1.99035,166500000.0
2007-04-27 02:05:00,1.99035,1.99035,1.99,1.99,198900000.0
2007-04-27 02:10:00,1.99,1.9901,1.98962,1.98974,133900000.0
2007-04-27 02:15:00,1.9899,1.99,1.98955,1.9897,228000000.0
2007-04-27 02:20:00,1.9896,1.9897,1.9893,1.9895,781299998.0
2007-04-27 02:25:00,1.9894,1.9898,1.9893,1.9897,678799999.0
2007-04-27 02:30:00,1.9897,1.9897,1.9892,1.9892,343100001.0
2007-04-27 02:35:00,1.9892,1.9897,1.9892,1.9894,761099999.0
2007-04-27 02:40:00,1.9895,1.9897,1.9893,1.9897,916400006.0
2007-04-27 02:45:00,1.9897,1.9901,1.9897,1.9901,666600003.0
2007-04-27 02:50:00,1.9901,1.9907,1.99,1.9905,648899999.0
2007-04-27 02:55:00,1.9905,1.9906,1.99,1.9902,910299996.0
2007-04-27 03:00:00,1.9902,1.9902,1.99,1.9901,545600000.0
2007-04-27 03:05:00,1.9901,1.9904,1.98995,1.9902,270800000.0
2007-04-27 03:10:00,1.9902,1.9902,1.9898,1.9899,184400001.0
2007-04-27 03:15:00,1.9899,1.99,1.9896,1.9898,517300001.0
2007-04-27 03:20:00,1.9898,1.99,1.9898,1.99,426600002.0
2007-04-27 03:25:00,1.99,1.9901,1.99,1.99,123900000.0
2007-04-27 03:30:00,1.99,1.9903,1.99,1.9902,438900004.0
2007-04-27 03:35:00,1.9903,1.9903,1.9902,1.9902,701999996.0
2007-04-27 03:40:00,1.9902,1.9903,1.9899,1.99002,98700000.0
2007-04-27 03:45:00,1.9903,1.9911,1.9903,1.991,1258900000.0
2007-04-27 03:50:00,1.9911,1.9912,1.99071,1.99102,698099994.0
2007-04-27 03:55:00,1.9912,1.9912,1.9908,1.9908,335299998.0
2007-04-27 04:00:00,1.9908,1.9908,1.9906,1.9908,158200000.0
2007-04-27 04:05:00,1.9908,1.9909,1.9907,1.9908,920599996.0
2007-04-27 04:10:00,1.9909,1.9912,1.9905,1.991,571099998.0
2007-04-27 04:15:00,1.9911,1.9913,1.9909,1.9912,744299999.0
2007-04-27 04:20:00,1.9912,1.9913,1.9912,1.9913,58400000.0
2007-04-27 04:25:00,1.99087,1.9913,1.99085,1.9912,652200009.0
2007-04-27 04:30:00,1.9912,1.9913,1.9912,1.9913,265900000.0
2007-04-27 04:35:00,1.9913,1.9913,1.99084,1.9911,350700002.0
2007-04-27 04:40:00,1.9913,1.9915,1.99099,1.9915,247699998.0
2007-04-27 04:45:00,1.9915,1.9916,1.9913,1.9913,690500000.0
2007-04-27 04:50:00,1.9913,1.9915,1.9912,1.9912,511799994.0
2007-04-27 04:55:00,1.9913,1.9914,1.99089,1.99106,258499994.0
2007-04-27 05:00:00,1.9913,1.9913,1.99069,1.9913,321700000.0
2007-04-27 05:05:00,1.9914,1.9918,1.9913,1.9917,216000000.0
2007-04-27 05:10:00,1.9919,1.9919,1.9915,1.9918,249699997.0
2007-04-27 05:15:00,1.9918,1.9919,1.9916,1.9918,250999994.0
2007-04-27 05:20:00,1.9918,1.992,1.99133,1.9919,204899997.0
2007-04-27 05:25:00,1.9919,1.9919,1.9919,1.9919,168000000.0
2007-04-27 05:30:00,1.9919,1.9921,1.9918,1.992,548000006.0
2007-04-27 05:35:00,1.992,1.992,1.9914,1.9919,172500000.0
2007-04-27 05:40:00,1.992,1.992,1.99145,1.9919,186000000.0
2007-04-27 05:45:00,1.99135,1.992,1.99135,1.9919,583500001.0
2007-04-27 05:50:00,1.9919,1.9923,1.99176,1.99191,741100001.0
2007-04-27 05:55:00,1.9923,1.9923,1.99166,1.9921,532899993.0
2007-04-27 06:00:00,1.9921,1.9922,1.992,1.99215,183599997.0
2007-04-27 06:05:00,1.99215,1.9922,1.99215,1.9922,20300000.0
2007-04-27 06:10:00,1.9922,1.9922,1.9918,1.9918,166800000.0
2007-04-27 06:15:00,1.9918,1.9919,1.99175,1.9918,298100000.0
2007-04-27 06:20:00,1.9918,1.9918,1.99165,1.9917,159400000.0
2007-04-27 06:25:00,1.9918,1.9919,1.9917,1.9917,140100000.0
2007-04-27 06:30:00,1.9917,1.9917,1.9913,1.9914,304600000.0
2007-04-27 06:35:00,1.9914,1.9916,1.9912,1.9912,521900000.0
2007-04-27 06:40:00,1.9912,1.9914,1.9909,1.9912,582199995.0
2007-04-27 06:45:00,1.9914,1.9915,1.9912,1.9914,618400002.0
2007-04-27 06:50:00,1.9914,1.9915,1.9912,1.9915,443099991.0
2007-04-27 06:55:00,1.9915,1.9919,1.9915,1.9918,312100003.0
2007-04-27 07:00:00,1.9918,1.9918,1.9915,1.9917,206400000.0
2007-04-27 07:05:00,1.9917,1.9917,1.99136,1.99153,457800004.0
2007-04-27 07:10:00,1.9917,1.9917,1.99137,1.9917,157700000.0
2007-04-27 07:15:00,1.9916,1.9917,1.9916,1.9917,189499999.0
2007-04-27 07:20:00,1.9917,1.9917,1.9914,1.9915,578799998.0
2007-04-27 07:25:00,1.9915,1.9915,1.9914,1.9915,136100000.0
2007-04-27 07:30:00,1.9915,1.9916,1.99145,1.99145,155100000.0
2007-04-27 07:35:00,1.99145,1.9919,1.99116,1.9914,555100000.0
2007-04-27 07:40:00,1.9914,1.9916,1.9913,1.9914,273699996.0
2007-04-27 07:45:00,1.9914,1.9914,1.99046,1.9907,912800002.0
2007-04-27 07:50:00,1.9908,1.9908,1.9903,1.9903,647499987.0
2007-04-27 07:55:00,1.9903,1.9903,1.9899,1.9901,442399995.0
2007-04-27 08:00:00,1.9901,1.9901,1.989,1.9894,813600001.0
2007-04-27 08:05:00,1.9895,1.9895,1.9886,1.9887,1197200001.0
2007-04-27 08:10:00,1.9887,1.9888,1.98695,1.9873,2012799999.0
2007-04-27 08:15:00,1.9873,1.98835,1.9868,1.9883,1935600000.0
2007-04-27 08:20:00,1.9883,1.9886,1.9877,1.98835,1105299996.0
2007-04-27 08:25:00,1.9885,1.9889,1.9884,1.9887,1006699999.0
2007-04-27 08:30:00,1.9887,1.9892,1.9887,1.9892,1165099999.0
2007-04-27 08:35:00,1.9893,1.9896,1.9886,1.9887,1240700000.0
2007-04-27 08:40:00,1.9887,1.9888,1.9878,1.9878,925800004.0
2007-04-27 08:45:00,1.9878,1.9883,1.9877,1.9882,1394500003.0
2007-04-27 08:50:00,1.9882,1.9883,1.9875,1.9877,2046499994.0
2007-04-27 08:55:00,1.9877,1.9878,1.9864,1.98675,3961500006.0
2007-04-27 09:00:00,1.9868,1.9873,1.9867,1.9872,1593099998.0
2007-04-27 09:05:00,1.9873,1.9879,1.9871,1.9873,2796720004.0
2007-04-27 09:10:00,1.9873,1.98775,1.98715,1.9877,1782549999.0
2007-04-27 09:15:00,1.9877,1.9882,1.9877,1.98785,1879650000.0
2007-04-27 09:20:00,1.98785,1.98875,1.98775,1.9887,3168200000.0
2007-04-27 09:25:00,1.9886,1.9886,1.9882,1.9883,1125999999.0
2007-04-27 09:30:00,1.9883,1.9886,1.988,1.98855,1912500005.0
2007-04-27 09:35:00,1.98855,1.9889,1.98845,1.9887,3420920578.0
2007-04-27 09:40:00,1.9887,1.9893,1.98845,1.9893,1147750000.0
2007-04-27 09:45:00,1.9892,1.9893,1.9889,1.989,1190699997.0
2007-04-27 09:50:00,1.989,1.989,1.9885,1.9886,1688900003.0
2007-04-27 09:55:00,1.9886,1.9905,1.98855,1.9903,3183300004.0
2007-04-27 10:00:00,1.9903,1.9919,1.99,1.99125,4402600015.0
2007-04-27 10:05:00,1.9912,1.9917,1.9909,1.99145,2170899998.0
2007-04-27 10:10:00,1.9913,1.994,1.9913,1.994,5356000007.0
2007-04-27 10:15:00,1.99405,1.9948,1.9937,1.99375,4762099998.0
2007-04-27 10:20:00,1.99375,1.9941,1.99325,1.99395,2811649999.0
2007-04-27 10:25:00,1.9939,1.9944,1.9936,1.9943,3318700009.0
2007-04-27 10:30:00,1.9943,1.9944,1.994,1.9941,2255799999.0
2007-04-27 10:35:00,1.9941,1.9948,1.994,1.9942,2299999993.0
2007-04-27 10:40:00,1.9942,1.9947,1.9942,1.99435,1934299996.0
2007-04-27 10:45:00,1.99435,1.9944,1.994,1.9944,2196700000.0
2007-04-27 10:50:00,1.99435,1.9945,1.99415,1.99435,1897899998.0
2007-04-27 10:55:00,1.9944,1.9944,1.9939,1.99415,2097699999.0
2007-04-27 11:00:00,1.99415,1.9945,1.9941,1.99425,2400299992.0
2007-04-27 11:05:00,1.99425,1.9944,1.99415,1.99435,1224299998.0
2007-04-27 11:10:00,1.99435,1.99435,1.9937,1.994,1456599995.0
2007-04-27 11:15:00,1.994,1.9943,1.9938,1.9938,996200001.0
2007-04-27 11:20:00,1.9938,1.994,1.9937,1.994,894100001.0
2007-04-27 11:25:00,1.994,1.9942,1.9939,1.9941,1088600004.0
2007-04-27 11:30:00,1.994,1.9942,1.9938,1.9941,1186499998.0
2007-04-27 11:35:00,1.9941,1.9943,1.9938,1.9939,1018700003.0
2007-04-27 11:40:00,1.9939,1.9942,1.99355,1.99355,2296299993.0
2007-04-27 11:45:00,1.99355,1.994,1.9935,1.9939,1862900000.0
2007-04-27 11:50:00,1.9939,1.9939,1.99355,1.9936,1662762504.0
2007-04-27 11:55:00,1.9936,1.994,1.9936,1.9937,1912799981.0
2007-04-27 12:00:00,1.9937,1.9951,1.9937,1.99475,3761600008.0
2007-04-27 12:05:00,1.99475,1.99595,1.99445,1.99595,4207300003.0
2007-04-27 12:10:00,1.9959,1.9964,1.9953,1.9956,3441650001.0
2007-04-27 12:15:00,1.9956,1.9957,1.99545,1.9957,2277449992.0
2007-04-27 12:20:00,1.9957,1.9957,1.99485,1.99495,1565299999.0
2007-04-27 12:25:00,1.99495,1.9954,1.9946,1.99515,1967300002.0
2007-04-27 12:30:00,1.99515,1.9958,1.99495,1.99575,1577650001.0
2007-04-27 12:35:00,1.9957,1.99725,1.9957,1.9971,4037500013.0
2007-04-27 12:40:00,1.99705,1.9984,1.9969,1.99785,5446610011.0
2007-04-27 12:45:00,1.9979,1.998,1.9973,1.9975,2230449999.0
2007-04-27 12:50:00,1.9975,1.9986,1.9975,1.9985,4103399998.0
2007-04-27 12:55:00,1.9985,1.9986,1.9981,1.99855,1696400000.0
2007-04-27 13:00:00,1.9985,1.9988,1.9982,1.99845,2812700000.0
2007-04-27 13:05:00,1.99845,1.9989,1.9983,1.99845,2238599991.0
2007-04-27 13:10:00,1.99845,2.0,1.99845,1.9997,4601399999.0
2007-04-27 13:15:00,1.9998,1.99985,1.9994,1.9996,2610899994.0
2007-04-27 13:20:00,1.9996,2.0,1.9994,1.9998,2540300000.0
2007-04-27 13:25:00,1.9997,1.9998,1.99905,1.9991,2350800003.0
2007-04-27 13:30:00,1.9991,1.9993,1.99875,1.9991,2869599987.0
2007-04-27 13:35:00,1.9991,1.9998,1.9991,1.99955,1608900001.0
2007-04-27 13:40:00,1.99955,1.9996,1.9991,1.9994,1831199995.0
2007-04-27 13:45:00,1.9994,1.9997,1.99925,1.9996,2017500001.0
2007-04-27 13:50:00,1.9996,1.9998,1.9991,1.9994,1761899999.0
2007-04-27 13:55:00,1.9994,1.9995,1.99925,1.9993,1747500002.0
2007-04-27 14:00:00,1.9993,2.0,1.9993,1.9999,1801000004.0
2007-04-27 14:05:00,1.9999,2.0001,1.99945,1.9996,2227500001.0
2007-04-27 14:10:00,1.9996,2.0004,1.9996,1.9998,2992600008.0
2007-04-27 14:15:00,1.99975,2.0004,1.99965,2.0003,3055099995.0
2007-04-27 14:20:00,2.00025,2.0016,2.00005,2.0013,4457775009.0
2007-04-27 14:25:00,2.00145,2.0016,2.0007,2.0011,3415410009.0
2007-04-27 14:30:00,2.001,2.0043,2.001,2.004,5229200003.0
2007-04-27 14:35:00,2.004,2.0041,2.0026,2.0028,6216800001.0
2007-04-27 14:40:00,2.0029,2.0031,2.0021,2.0026,6807100012.0
2007-04-27 14:45:00,2.0025,2.0033,2.0017,2.0017,7077360012.0
2007-04-27 14:50:00,2.0018,2.0024,2.0013,2.00235,6334239998.0
2007-04-27 14:55:00,2.0024,2.0028,2.0013,2.0014,5250699996.0
2007-04-27 15:00:00,2.0016,2.0023,2.0012,2.0022,4330500005.0
2007-04-27 15:05:00,2.00215,2.0024,2.0018,2.0019,2835899999.0
2007-04-27 15:10:00,2.0019,2.0031,2.0019,2.0031,2610700003.0
2007-04-27 15:15:00,2.0031,2.0039,2.0029,2.0035,5229400005.0
2007-04-27 15:20:00,2.00355,2.0038,2.0028,2.00315,5239974991.0
2007-04-27 15:25:00,2.0031,2.00335,2.0026,2.0028,2809799995.0
2007-04-27 15:30:00,2.0028,2.0029,2.00225,2.0023,2402100005.0
2007-04-27 15:35:00,2.00225,2.0038,2.0022,2.00335,4586599989.0
2007-04-27 15:40:00,2.00335,2.0037,2.0031,2.0031,4326400012.0
2007-04-27 15:45:00,2.003,2.0036,2.0029,2.00355,3445399997.0
2007-04-27 15:50:00,2.0036,2.0038,2.0034,2.00365,5040999999.0
2007-04-27 15:55:00,2.00365,2.0038,2.0035,2.0036,2452199999.0
2007-04-27 16:00:00,2.0037,2.0037,2.0017,2.0022,6441599991.0
2007-04-27 16:05:00,2.0023,2.0028,2.0022,2.0026,4030999994.0
2007-04-27 16:10:00,2.0026,2.0029,2.0022,2.0026,3427599994.0
2007-04-27 16:15:00,2.0026,2.0032,2.0026,2.00305,3135099998.0
2007-04-27 16:20:00,2.00305,2.0033,2.00295,2.003,2958899992.0
2007-04-27 16:25:00,2.003,2.0034,2.0029,2.0032,3377969995.0
2007-04-27 16:30:00,2.0032,2.0034,2.0028,2.003,3662050000.0
2007-04-27 16:35:00,2.0031,2.0036,2.003,2.0033,3253500005.0
2007-04-27 16:40:00,2.0033,2.0035,2.0031,2.0033,3913699992.0
2007-04-27 16:45:00,2.0033,2.0038,2.00315,2.0032,4365400009.0
2007-04-27 16:50:00,2.0032,2.0033,2.0025,2.0031,2616900001.0
2007-04-27 16:55:00,2.0031,2.0031,2.00165,2.0019,3888950000.0
2007-04-27 17:00:00,2.00185,2.0023,1.9996,1.9996,5013000005.0
2007-04-27 17:05:00,1.9995,2.0008,1.9978,2.0003,6285900005.0
2007-04-27 17:10:00,2.0003,2.0003,1.9977,1.99865,6478536300.0
2007-04-27 17:15:00,1.99865,1.9988,1.9962,1.9988,7323200018.0
2007-04-27 17:20:00,1.9988,1.9988,1.998,1.9984,5520350013.0
2007-04-27 17:25:00,1.9983,1.9988,1.99735,1.9975,5424500011.0
2007-04-27 17:30:00,1.9974,1.9978,1.9966,1.9978,4394580000.0
2007-04-27 17:35:00,1.9977,1.9995,1.9976,1.998,6513300017.0
2007-04-27 17:40:00,1.998,1.9987,1.9975,1.9987,5782900002.0
2007-04-27 17:45:00,1.9987,1.9988,1.9979,1.998,3425800004.0
2007-04-27 17:50:00,1.9981,1.9989,1.99795,1.9988,2001900003.0
2007-04-27 17:55:00,1.9988,1.9988,1.998,1.9984,2404399999.0
2007-04-27 18:00:00,1.9984,1.9995,1.9982,1.99945,3106699994.0
2007-04-27 18:05:00,1.99945,1.99945,1.99835,1.9986,2888600000.0
2007-04-27 18:10:00,1.9986,1.9992,1.9986,1.9988,2136199994.0
2007-04-27 18:15:00,1.9988,1.9991,1.9984,1.9984,2064000004.0
2007-04-27 18:20:00,1.9984,1.9984,1.9978,1.9978,1797699998.0
2007-04-27 18:25:00,1.9978,1.9978,1.9973,1.9976,3178700002.0
2007-04-27 18:30:00,1.9976,1.9977,1.99725,1.9973,2210900002.0
2007-04-27 18:35:00,1.9973,1.9974,1.9972,1.9973,1385600003.0
2007-04-27 18:40:00,1.9973,1.9973,1.9965,1.9966,2748600004.0
2007-04-27 18:45:00,1.9966,1.9966,1.9954,1.9959,3453699992.0
2007-04-27 18:50:00,1.9959,1.996,1.9954,1.99555,2489180000.0
2007-04-27 18:55:00,1.9956,1.996,1.99555,1.99565,1574100002.0
2007-04-27 19:00:00,1.9956,1.9957,1.9954,1.99565,2131699991.0
2007-04-27 19:05:00,1.9957,1.9961,1.9955,1.996,2417200003.0
2007-04-27 19:10:00,1.996,1.9962,1.9959,1.9961,1997100003.0
2007-04-27 19:15:00,1.9961,1.9962,1.99605,1.9961,2085000000.0
2007-04-27 19:20:00,1.9962,1.9964,1.9957,1.9959,2332599991.0
2007-04-27 19:25:00,1.9959,1.9962,1.9957,1.99615,1335300001.0
2007-04-27 19:30:00,1.99615,1.99615,1.9957,1.9958,2459100001.0
2007-04-27 19:35:00,1.99575,1.9959,1.9954,1.9956,1397000000.0
2007-04-27 19:40:00,1.9956,1.9961,1.9956,1.996,2973699996.0
2007-04-27 19:45:00,1.99605,1.9964,1.996,1.9963,2344768275.0
2007-04-27 19:50:00,1.9963,1.9968,1.9962,1.9965,2276273080.0
2007-04-27 19:55:00,1.9965,1.9965,1.9959,1.996,972000004.0
2007-04-27 20:00:00,1.996,1.9966,1.9958,1.9965,1629400003.0
2007-04-27 20:05:00,1.99655,1.9966,1.9959,1.9959,1664800010.0
2007-04-27 20:10:00,1.9959,1.9963,1.9959,1.99625,1367099994.0
2007-04-27 20:15:00,1.9963,1.9965,1.99625,1.9964,1381400001.0
2007-04-27 20:20:00,1.9964,1.9964,1.9959,1.99595,2641300003.0
2007-04-27 20:25:00,1.996,1.9961,1.9958,1.99585,1811800001.0
2007-04-27 20:30:00,1.99585,1.99585,1.9955,1.9958,1475799997.0
2007-04-27 20:35:00,1.9958,1.99625,1.9958,1.9961,689700001.0
2007-04-27 20:40:00,1.9961,1.997,1.9961,1.99665,2592600003.0
2007-04-27 20:45:00,1.99665,1.99685,1.9966,1.99675,1041500006.0
2007-04-27 20:50:00,1.99675,1.9969,1.9966,1.9968,1160800000.0
2007-04-27 20:55:00,1.9968,1.9971,1.9966,1.99685,2675200006.0
2007-04-27 21:00:00,1.9968,1.997,1.9967,1.9969,1535100006.0
2007-04-27 21:05:00,1.9969,1.9972,1.9968,1.9971,1654400008.0
2007-04-27 21:10:00,1.9972,1.9974,1.9971,1.9972,1020200002.0
2007-04-27 21:15:00,1.9972,1.9974,1.99715,1.9973,181400000.0
2007-04-27 21:20:00,1.9973,1.9977,1.9971,1.9977,1363699988.0
2007-04-27 21:25:00,1.9977,1.9977,1.9975,1.9977,524900000.0
2007-04-27 21:30:00,1.9977,1.9977,1.9971,1.9973,1445700000.0
2007-04-27 21:35:00,1.9973,1.9977,1.99725,1.9976,676799999.0
2007-04-27 21:40:00,1.9976,1.9978,1.9976,1.9978,660099996.0
2007-04-27 21:45:00,1.9978,1.9983,1.9977,1.9978,1614699996.0
2007-04-27 21:50:00,1.9978,1.9983,1.99775,1.9981,730900004.0
2007-04-27 21:55:00,1.9981,1.9985,1.9981,1.99845,1068304925.0
2007-04-27 22:00:00,1.9985,1.9986,1.99835,1.9984,732100006.0
2007-04-27 22:05:00,1.9984,1.9987,1.998,1.9983,485500002.0
2007-04-27 22:10:00,1.9983,1.9987,1.9983,1.9986,95500000.0
2007-04-27 22:15:00,1.9986,1.9986,1.9984,1.9984,59100000.0
2007-04-27 22:20:00,1.9983,1.9985,1.9983,1.9983,177500000.0
2007-04-27 22:25:00,1.9983,1.9984,1.9982,1.9984,252600000.0
2007-04-27 22:30:00,1.9984,1.9985,1.99808,1.9981,136700000.0
2007-04-27 22:35:00,1.998,1.9981,1.9979,1.998,216600000.0
2007-04-27 22:40:00,1.998,1.998,1.9976,1.9978,328700000.0
2007-04-27 22:45:00,1.9977,1.99815,1.9976,1.9979,451200002.0
2007-04-27 22:50:00,1.9979,1.99805,1.99765,1.9977,540400000.0
2007-04-27 22:55:00,1.9977,1.9978,1.997,1.9976,389000000.0
2007-04-30 00:05:00,1.9965,1.9965,1.9964,1.9965,5000000.0
2007-04-30 00:10:00,1.9964,1.9965,1.9962,1.9965,1000000.0
2007-04-30 00:15:00,1.9963,1.9968,1.9963,1.9968,5000000.0
2007-04-30 00:20:00,1.9967,1.9971,1.9964,1.997,5000000.0
2007-04-30 00:25:00,1.9967,1.9969,1.9964,1.9967,5000000.0
2007-04-30 00:30:00,1.9966,1.9968,1.9965,1.9966,5000000.0
2007-04-30 00:35:00,1.9967,1.9967,1.9966,1.9966,3000000.0
2007-04-30 00:40:00,1.9965,1.9968,1.9965,1.9965,5000000.0
2007-04-30 00:45:00,1.9966,1.9966,1.9962,1.9962,4000000.0
2007-04-30 00:50:00,1.9963,1.9963,1.9957,1.9958,5000000.0
2007-04-30 00:55:00,1.996,1.9963,1.9955,1.9955,5000000.0
2007-04-30 01:00:00,1.9953,1.9955,1.9952,1.9952,5000000.0
2007-04-30 01:05:00,1.9953,1.9954,1.9951,1.9951,5000000.0
2007-04-30 01:10:00,1.995,1.9951,1.9946,1.9948,5000000.0
2007-04-30 01:15:00,1.9947,1.9954,1.9947,1.9952,5000000.0
2007-04-30 01:20:00,1.9953,1.9953,1.993,1.993,4000000.0
2007-04-30 01:25:00,1.9927,1.993,1.9926,1.9929,5000000.0
2007-04-30 01:30:00,1.993,1.9933,1.993,1.9933,4000000.0
2007-04-30 01:35:00,1.9934,1.9936,1.9933,1.9934,5000000.0
2007-04-30 01:40:00,1.9933,1.9935,1.9928,1.9928,5000000.0
2007-04-30 01:45:00,1.9927,1.9931,1.9923,1.993,4000000.0
2007-04-30 01:50:00,1.9931,1.9934,1.9928,1.9933,4000000.0
2007-04-30 01:55:00,1.9932,1.9936,1.9932,1.9934,5000000.0
2007-04-30 02:00:00,1.9936,1.9936,1.9934,1.9934,162300000.0
2007-04-30 02:05:00,1.9936,1.9941,1.9934,1.9941,803199994.0
2007-04-30 02:10:00,1.9941,1.9942,1.99405,1.9941,117500000.0
2007-04-30 02:15:00,1.9941,1.9942,1.99405,1.9941,255300000.0
2007-04-30 02:20:00,1.9941,1.9941,1.9937,1.9937,687500000.0
2007-04-30 02:25:00,1.9937,1.99385,1.9936,1.99385,105600000.0
2007-04-30 02:30:00,1.99385,1.99395,1.99343,1.9939,373700000.0
2007-04-30 02:35:00,1.9939,1.994,1.99342,1.99395,307299997.0
2007-04-30 02:40:00,1.99371,1.99395,1.99357,1.99385,89600000.0
2007-04-30 02:45:00,1.9938,1.99425,1.9938,1.99425,197700000.0
2007-04-30 02:50:00,1.99425,1.9944,1.9942,1.99435,63300000.0
2007-04-30 02:55:00,1.9943,1.9945,1.9935,1.9936,369800001.0
2007-04-30 03:00:00,1.9936,1.994,1.9936,1.9939,247900002.0
2007-04-30 03:05:00,1.9939,1.99395,1.99365,1.9938,190100000.0
2007-04-30 03:10:00,1.9938,1.9938,1.99355,1.9936,122700000.0
2007-04-30 03:15:00,1.99365,1.9938,1.9936,1.9936,209700000.0
2007-04-30 03:20:00,1.9936,1.9941,1.99355,1.9936,352900001.0
2007-04-30 03:25:00,1.99365,1.9937,1.99355,1.9937,133600000.0
2007-04-30 03:30:00,1.99342,1.9937,1.99319,1.99348,461300000.0
2007-04-30 03:35:00,1.99344,1.9938,1.9934,1.99365,105100000.0
2007-04-30 03:40:00,1.9937,1.994,1.99365,1.9939,546200000.0
2007-04-30 03:45:00,1.9939,1.9944,1.99365,1.9942,529899999.0
2007-04-30 03:50:00,1.9942,1.9947,1.9942,1.9947,527000002.0
2007-04-30 03:55:00,1.9947,1.9947,1.99435,1.99435,377699999.0
2007-04-30 04:00:00,1.9943,1.9946,1.9943,1.9946,164700000.0
2007-04-30 04:05:00,1.9946,1.9947,1.9946,1.9947,119600000.0
2007-04-30 04:10:00,1.9947,1.9951,1.9947,1.9949,185700000.0
2007-04-30 04:15:00,1.995,1.99525,1.99492,1.99509,169400000.0
2007-04-30 04:20:00,1.99525,1.9958,1.9951,1.9958,235300000.0
2007-04-30 04:25:00,1.9958,1.9962,1.9957,1.9961,506399999.0
2007-04-30 04:30:00,1.9961,1.9967,1.9961,1.9966,227600000.0
2007-04-30 04:35:00,1.9966,1.9966,1.9964,1.9964,309500000.0
2007-04-30 04:40:00,1.9964,1.9965,1.9963,1.9965,344200005.0
2007-04-30 04:45:00,1.9965,1.9965,1.9962,1.9962,134799999.0
2007-04-30 04:50:00,1.9963,1.9966,1.99625,1.9966,119900000.0
2007-04-30 04:55:00,1.9966,1.9968,1.9965,1.9967,222600000.0
2007-04-30 05:00:00,1.9967,1.9967,1.99655,1.9966,176300000.0
2007-04-30 05:05:00,1.9966,1.9966,1.99595,1.9962,354800002.0
2007-04-30 05:10:00,1.9962,1.9962,1.9958,1.996,352100000.0
2007-04-30 05:15:00,1.9959,1.9961,1.9959,1.9961,281400000.0
2007-04-30 05:20:00,1.9961,1.9965,1.99605,1.9964,459999997.0
2007-04-30 05:25:00,1.9965,1.9965,1.99608,1.9964,80000000.0
2007-04-30 05:30:00,1.9963,1.9964,1.99599,1.99614,189173200.0
2007-04-30 05:35:00,1.9963,1.9963,1.996,1.9962,237400000.0
2007-04-30 05:40:00,1.99602,1.9964,1.99587,1.9963,93900000.0
2007-04-30 05:45:00,1.9963,1.9964,1.9961,1.9963,511699999.0
2007-04-30 05:50:00,1.9963,1.9964,1.9961,1.99615,700800000.0
2007-04-30 05:55:00,1.9962,1.9962,1.9961,1.9961,106800000.0
2007-04-30 06:00:00,1.9961,1.9961,1.99565,1.9957,357800000.0
2007-04-30 06:05:00,1.9957,1.9958,1.9955,1.9957,407550000.0
2007-04-30 06:10:00,1.9957,1.9957,1.9953,1.9953,114500000.0
2007-04-30 06:15:00,1.9953,1.9955,1.9953,1.9954,137350000.0
2007-04-30 06:20:00,1.99515,1.9955,1.99512,1.9955,404700000.0
2007-04-30 06:25:00,1.9955,1.9958,1.9955,1.9957,148700000.0
2007-04-30 06:30:00,1.9957,1.9957,1.99528,1.9956,124400000.0
2007-04-30 06:35:00,1.9956,1.9957,1.99537,1.99537,119900000.0
2007-04-30 06:40:00,1.9955,1.9955,1.9947,1.9949,443399999.0
2007-04-30 06:45:00,1.9948,1.9949,1.99449,1.9949,447900000.0
2007-04-30 06:50:00,1.9948,1.9949,1.99455,1.99468,408400003.0
2007-04-30 06:55:00,1.9949,1.9949,1.9945,1.9948,281300000.0
2007-04-30 07:00:00,1.9947,1.9949,1.9943,1.9943,448900000.0
2007-04-30 07:05:00,1.99425,1.9947,1.99425,1.9946,201999999.0
2007-04-30 07:10:00,1.9946,1.9947,1.9945,1.9947,203200000.0
2007-04-30 07:15:00,1.99465,1.9951,1.99455,1.995,492479999.0
2007-04-30 07:20:00,1.995,1.99545,1.9949,1.9951,477299996.0
2007-04-30 07:25:00,1.9952,1.9953,1.9948,1.99485,513900000.0
2007-04-30 07:30:00,1.9949,1.9951,1.9949,1.995,53600000.0
2007-04-30 07:35:00,1.995,1.9954,1.9949,1.9951,237099999.0
2007-04-30 07:40:00,1.9951,1.9953,1.9949,1.995,633399997.0
2007-04-30 07:45:00,1.995,1.9953,1.995,1.9951,250600000.0
2007-04-30 07:50:00,1.9951,1.9955,1.995,1.9951,602050000.0
2007-04-30 07:55:00,1.99515,1.9952,1.99473,1.99476,290299998.0
2007-04-30 08:00:00,1.995,1.995,1.9936,1.9936,856300003.0
2007-04-30 08:05:00,1.99365,1.9941,1.99325,1.9933,1008049998.0
2007-04-30 08:10:00,1.9933,1.99385,1.9926,1.9936,1235050000.0
2007-04-30 08:15:00,1.99365,1.9937,1.9928,1.9932,1297600000.0
2007-04-30 08:20:00,1.9932,1.9932,1.9927,1.9929,969799999.0
2007-04-30 08:25:00,1.9929,1.993,1.9923,1.9927,1511300003.0
2007-04-30 08:30:00,1.9927,1.9933,1.9927,1.9933,892800002.0
2007-04-30 08:35:00,1.9933,1.9933,1.9927,1.9929,1589699994.0
2007-04-30 08:40:00,1.9929,1.9935,1.99245,1.99345,1629099999.0
2007-04-30 08:45:00,1.99335,1.9967,1.99335,1.9947,5094699998.0
2007-04-30 08:50:00,1.9947,1.99635,1.9945,1.9957,1937699996.0
2007-04-30 08:55:00,1.9958,1.996,1.9945,1.9946,1980900001.0
2007-04-30 09:00:00,1.9947,1.9952,1.99445,1.9951,948000000.0
2007-04-30 09:05:00,1.9951,1.9957,1.995,1.9955,1231899994.0
2007-04-30 09:10:00,1.9955,1.9955,1.9943,1.9945,989600004.0
2007-04-30 09:15:00,1.99445,1.9946,1.9928,1.99365,1807450002.0
2007-04-30 09:20:00,1.99365,1.9937,1.99295,1.9932,2601349994.0
2007-04-30 09:25:00,1.9932,1.9934,1.992,1.9921,2335199993.0
2007-04-30 09:30:00,1.9921,1.9933,1.9921,1.9932,1870699996.0
2007-04-30 09:35:00,1.9932,1.9936,1.99315,1.9935,1170000000.0
2007-04-30 09:40:00,1.9935,1.9936,1.99295,1.9932,1019999998.0
2007-04-30 09:45:00,1.9932,1.9936,1.9932,1.9935,1667699999.0
2007-04-30 09:50:00,1.9935,1.9939,1.99345,1.9936,1827499995.0
2007-04-30 09:55:00,1.99355,1.9938,1.99305,1.99305,2142499997.0
2007-04-30 10:00:00,1.99305,1.9935,1.9917,1.99175,1512999997.0
2007-04-30 10:05:00,1.9917,1.99305,1.9914,1.99265,2062600004.0
2007-04-30 10:10:00,1.99265,1.9927,1.9919,1.992,1384299997.0
2007-04-30 10:15:00,1.99205,1.9924,1.99195,1.9921,1798800000.0
2007-04-30 10:20:00,1.9921,1.9921,1.9904,1.9905,3025500009.0
2007-04-30 10:25:00,1.9904,1.99135,1.9902,1.991,2485399996.0
2007-04-30 10:30:00,1.991,1.991,1.9902,1.9903,1850400001.0
2007-04-30 10:35:00,1.99025,1.9908,1.99015,1.9904,2272799986.0
2007-04-30 10:40:00,1.9904,1.9909,1.9901,1.9908,2959899998.0
2007-04-30 10:45:00,1.9908,1.9911,1.9901,1.991,2850800013.0
2007-04-30 10:50:00,1.9909,1.9909,1.9894,1.9895,2420100001.0
2007-04-30 10:55:00,1.9895,1.9901,1.9892,1.9897,1976500006.0
2007-04-30 11:00:00,1.9897,1.9898,1.989,1.98935,2422500003.0
2007-04-30 11:05:00,1.9894,1.9902,1.98935,1.9899,1432499996.0
2007-04-30 11:10:00,1.9899,1.9901,1.98955,1.9896,1385100002.0
2007-04-30 11:15:00,1.9896,1.9907,1.98955,1.9905,1657999998.0
2007-04-30 11:20:00,1.9905,1.9918,1.9905,1.99165,3509699987.0
2007-04-30 11:25:00,1.99165,1.99165,1.9907,1.9913,2069799999.0
2007-04-30 11:30:00,1.9913,1.9917,1.9911,1.9917,1380100001.0
2007-04-30 11:35:00,1.99165,1.99175,1.99125,1.9915,1533900000.0
2007-04-30 11:40:00,1.99145,1.9922,1.9914,1.99195,1786600012.0
2007-04-30 11:45:00,1.99195,1.9923,1.9918,1.9918,1982999997.0
2007-04-30 11:50:00,1.9918,1.9927,1.9918,1.9927,1707700001.0
2007-04-30 11:55:00,1.9927,1.9935,1.9922,1.9934,2103350004.0
2007-04-30 12:00:00,1.9933,1.9939,1.99275,1.9934,3862500007.0
2007-04-30 12:05:00,1.9935,1.9943,1.99325,1.9937,2775150001.0
2007-04-30 12:10:00,1.9937,1.9937,1.9934,1.9935,1365199998.0
2007-04-30 12:15:00,1.9936,1.9946,1.9935,1.9944,2781200006.0
2007-04-30 12:20:00,1.9944,1.9944,1.9938,1.994,1407699999.0
2007-04-30 12:25:00,1.994,1.9941,1.99375,1.99405,2074899996.0
2007-04-30 12:30:00,1.9941,1.9944,1.99395,1.994,1596599995.0
2007-04-30 12:35:00,1.994,1.9941,1.99365,1.9939,2041400000.0
2007-04-30 12:40:00,1.9939,1.99395,1.99345,1.9936,1664999999.0
2007-04-30 12:45:00,1.9936,1.9944,1.99355,1.9944,1178100004.0
2007-04-30 12:50:00,1.99435,1.9948,1.99395,1.9941,3691199994.0
2007-04-30 12:55:00,1.9939,1.9945,1.9939,1.9945,5330500004.0
2007-04-30 13:00:00,1.9945,1.9948,1.9943,1.9943,3684699940.0
2007-04-30 13:05:00,1.9943,1.9948,1.99425,1.9946,1310599999.0
2007-04-30 13:10:00,1.9946,1.9946,1.9944,1.9945,1211500002.0
2007-04-30 13:15:00,1.9945,1.9945,1.9943,1.9943,866199996.0
2007-04-30 13:20:00,1.9943,1.9943,1.9932,1.9933,2007799995.0
2007-04-30 13:25:00,1.9933,1.9935,1.9928,1.9932,1743400001.0
2007-04-30 13:30:00,1.9932,1.9932,1.99285,1.9932,1159300000.0
2007-04-30 13:35:00,1.9932,1.9933,1.99305,1.99315,444900000.0
2007-04-30 13:40:00,1.9932,1.9933,1.99305,1.9933,1369700000.0
2007-04-30 13:45:00,1.9932,1.99345,1.99315,1.99325,1269700001.0
2007-04-30 13:50:00,1.99325,1.9934,1.99315,1.9933,1315599994.0
2007-04-30 13:55:00,1.9933,1.99335,1.9931,1.9932,1787599997.0
2007-04-30 14:00:00,1.9932,1.9934,1.99305,1.99325,1199899998.0
2007-04-30 14:05:00,1.9932,1.99335,1.99295,1.993,941700003.0
2007-04-30 14:10:00,1.993,1.993,1.9925,1.9928,1918300003.0
2007-04-30 14:15:00,1.9928,1.993,1.9926,1.9929,1499699999.0
2007-04-30 14:20:00,1.99285,1.9933,1.99275,1.99305,1969899999.0
2007-04-30 14:25:00,1.9931,1.9942,1.99295,1.9937,2802900010.0
2007-04-30 14:30:00,1.994,1.9949,1.99375,1.9938,5247899993.0
2007-04-30 14:35:00,1.9937,1.9941,1.99315,1.9935,3161599998.0
2007-04-30 14:40:00,1.9935,1.9944,1.99345,1.9943,4083599994.0
2007-04-30 14:45:00,1.9943,1.9965,1.99425,1.99645,5328300030.0
2007-04-30 14:50:00,1.9964,1.9966,1.99545,1.9955,4056100011.0
2007-04-30 14:55:00,1.9955,1.9959,1.9947,1.9948,3703400001.0
2007-04-30 15:00:00,1.9948,1.9951,1.99475,1.99485,1670200001.0
2007-04-30 15:05:00,1.9948,1.995,1.99455,1.995,2560899995.0
2007-04-30 15:10:00,1.995,1.9955,1.995,1.9953,4353200007.0
2007-04-30 15:15:00,1.9953,1.9956,1.9951,1.99525,1499200000.0
2007-04-30 15:20:00,1.9953,1.99545,1.995,1.9954,1211899995.0
2007-04-30 15:25:00,1.9954,1.9957,1.9953,1.9957,2091800000.0
2007-04-30 15:30:00,1.9955,1.9962,1.99545,1.9957,3296480007.0
2007-04-30 15:35:00,1.9956,1.9957,1.99495,1.9952,3380100003.0
2007-04-30 15:40:00,1.9951,1.9954,1.99455,1.9951,3876699987.0
2007-04-30 15:45:00,1.9951,1.9959,1.995,1.9959,3678900003.0
2007-04-30 15:50:00,1.9959,1.9963,1.9956,1.9963,3493800000.0
2007-04-30 15:55:00,1.99625,1.99685,1.9958,1.996,2906900001.0
2007-04-30 16:00:00,1.996,1.9964,1.9954,1.9958,3264200004.0
2007-04-30 16:05:00,1.9958,1.9963,1.99575,1.9959,3956799998.0
2007-04-30 16:10:00,1.9959,1.9961,1.9952,1.99555,5597449997.0
2007-04-30 16:15:00,1.99555,1.99635,1.99555,1.9962,6895599999.0
2007-04-30 16:20:00,1.9962,1.9963,1.9958,1.9962,5114100010.0
2007-04-30 16:25:00,1.9962,1.9963,1.9958,1.9963,4822300008.0
2007-04-30 16:30:00,1.9962,1.9966,1.99585,1.9964,5911200010.0
2007-04-30 16:35:00,1.9965,1.9976,1.9965,1.9975,6532800016.0
2007-04-30 16:40:00,1.9975,1.9983,1.9971,1.99815,5345475005.0
2007-04-30 16:45:00,1.9983,1.9998,1.9983,1.9998,9047700006.0
2007-04-30 16:50:00,1.9998,1.9999,1.9989,1.999,7684699993.0
2007-04-30 16:55:00,1.999,1.9998,1.99865,1.9996,6081999988.0
2007-04-30 17:00:00,1.9997,2.0003,1.9992,1.99945,6960799994.0
2007-04-30 17:05:00,1.99945,2.0009,1.99945,2.0004,7885899992.0
2007-04-30 17:10:00,2.0005,2.0015,2.0001,2.0014,8338500013.0
2007-04-30 17:15:00,2.0014,2.00265,2.00095,2.0025,7703233610.0
2007-04-30 17:20:00,2.00255,2.00255,2.00175,2.0023,5334699994.0
2007-04-30 17:25:00,2.0023,2.0028,2.00165,2.0025,6731687158.0
2007-04-30 17:30:00,2.0025,2.0031,2.00185,2.00195,8354800006.0
2007-04-30 17:35:00,2.00195,2.002,2.00035,2.00045,6747199993.0
2007-04-30 17:40:00,2.0005,2.0007,1.9998,2.0005,6570500005.0
2007-04-30 17:45:00,2.0005,2.0005,1.9996,1.9998,5772699996.0
2007-04-30 17:50:00,1.9998,2.0009,1.9996,2.00045,5262922546.0
2007-04-30 17:55:00,2.0005,2.00055,1.9997,1.9998,3620399996.0
2007-04-30 18:00:00,1.9998,2.0009,1.99975,2.0007,5015200002.0
2007-04-30 18:05:00,2.0007,2.0007,2.00025,2.00035,2801800006.0
2007-04-30 18:10:00,2.0004,2.0005,2.0,2.0003,2144799995.0
2007-04-30 18:15:00,2.0003,2.0004,1.99965,1.9998,3097099993.0
2007-04-30 18:20:00,1.9998,2.0001,1.9995,1.99965,2596292817.0
2007-04-30 18:25:00,1.99965,1.9999,1.9995,1.9999,2666700002.0
2007-04-30 18:30:00,1.9999,2.0,1.9992,1.9996,1630100003.0
2007-04-30 18:35:00,1.9996,2.0002,1.99945,1.99995,2339099997.0
2007-04-30 18:40:00,2.0,2.0003,2.0,2.0003,1223999995.0
2007-04-30 18:45:00,2.00025,2.00065,2.0002,2.0005,1406299998.0
2007-04-30 18:50:00,2.0005,2.0011,2.00035,2.0009,3059999992.0
2007-04-30 18:55:00,2.0009,2.0015,2.0009,2.00105,1813299999.0
2007-04-30 19:00:00,2.00105,2.0011,2.0005,2.00105,2324300002.0
2007-04-30 19:05:00,2.00105,2.0013,2.00095,2.00105,2222199999.0
2007-04-30 19:10:00,2.00105,2.0013,2.0006,2.0006,5542000006.0
2007-04-30 19:15:00,2.0006,2.0008,2.0005,2.0006,2483799999.0
2007-04-30 19:20:00,2.0006,2.00145,2.00055,2.0006,1132599998.0
2007-04-30 19:25:00,2.0006,2.0008,2.0006,2.0007,886300001.0
2007-04-30 19:30:00,2.00065,2.0009,2.0005,2.0008,2755000005.0
2007-04-30 19:35:00,2.0008,2.0009,2.00035,2.0005,1583600001.0
2007-04-30 19:40:00,2.0005,2.00065,2.0001,2.0001,1003599999.0
2007-04-30 19:45:00,2.0001,2.0002,1.9997,1.9998,1486599997.0
2007-04-30 19:50:00,1.9998,1.9999,1.9996,1.9997,1477214774.0
2007-04-30 19:55:00,1.9998,2.0,1.9996,2.0,1904500001.0
2007-04-30 20:00:00,2.0,2.0006,2.0,2.0005,3030999986.0
2007-04-30 20:05:00,2.0005,2.0005,2.00012,2.00013,760400000.0
2007-04-30 20:10:00,2.0004,2.00045,2.0004,2.0004,883100000.0
2007-04-30 20:15:00,2.0004,2.0005,2.0002,2.0003,1937100001.0
2007-04-30 20:20:00,2.0003,2.0005,2.0003,2.0005,1364999999.0
2007-04-30 20:25:00,2.0005,2.0007,2.00035,2.0006,1381499996.0
2007-04-30 20:30:00,2.0006,2.0008,2.0005,2.0005,1302600000.0
2007-04-30 20:35:00,2.0004,2.0005,1.99965,1.9998,2468900001.0
2007-04-30 20:40:00,1.9998,1.9999,1.9995,1.99965,1179200001.0
2007-04-30 20:45:00,1.9997,1.9997,1.99925,1.9996,1664800008.0
2007-04-30 20:50:00,1.9996,1.9998,1.9993,1.9993,1351200005.0
2007-04-30 20:55:00,1.9993,1.9994,1.99895,1.99905,3549899999.0
2007-04-30 21:00:00,1.99905,1.9994,1.99905,1.9993,1971399994.0
2007-04-30 21:05:00,1.9993,1.9996,1.9993,1.9995,1100999999.0
2007-04-30 21:10:00,1.9995,1.9998,1.99945,1.9997,1157240000.0
2007-04-30 21:15:00,1.9997,2.0001,1.99945,1.99985,2375500016.0
2007-04-30 21:20:00,1.99985,2.0003,1.99975,2.0001,2757900000.0
2007-04-30 21:25:00,2.0001,2.0003,1.9996,1.9999,3058000004.0
2007-04-30 21:30:00,1.9999,2.0001,1.9995,1.9997,2084100000.0
2007-04-30 21:35:00,1.9997,1.9997,1.99945,1.9995,1177299997.0
2007-04-30 21:40:00,1.9995,1.9996,1.99925,1.9996,1902800004.0
2007-04-30 21:45:00,1.9996,1.99965,1.9993,1.9994,1382300001.0
2007-04-30 21:50:00,1.9995,1.9998,1.9994,1.9997,1973899999.0
2007-04-30 21:55:00,1.9997,1.9998,1.9995,1.9995,1485299991.0
2007-04-30 22:00:00,1.9996,1.9996,1.9992,1.99945,1131800000.0
2007-04-30 22:05:00,1.99945,1.9997,1.9993,1.9995,638600002.0
2007-04-30 22:10:00,1.9995,1.9996,1.9994,1.9995,288600001.0
2007-04-30 22:15:00,1.9995,1.9996,1.9993,1.9996,555399997.0
2007-04-30 22:20:00,1.9996,1.9998,1.99945,1.9998,1489899991.0
2007-04-30 22:25:00,1.9998,1.9998,1.9996,1.9996,1118899996.0
2007-04-30 22:30:00,1.9996,1.9998,1.9995,1.9996,1064999992.0
2007-04-30 22:35:00,1.99931,1.9998,1.999,1.9998,750099999.0
2007-04-30 22:40:00,1.9998,1.9999,1.9996,1.9997,630200000.0
2007-04-30 22:45:00,1.99975,1.9998,1.9995,1.99965,396700000.0
2007-04-30 22:50:00,1.99965,1.99965,1.9992,1.9994,623800003.0
2007-04-30 22:55:00,1.9994,1.9995,1.9993,1.9993,152500000.0
2007-04-30 23:00:00,1.9993,1.9995,1.9992,1.9993,421200000.0
2007-04-30 23:05:00,1.9993,1.9996,1.99909,1.9995,505900000.0
2007-04-30 23:10:00,1.9995,1.9996,1.9993,1.9993,242700000.0
2007-04-30 23:15:00,1.9993,1.9994,1.9992,1.9993,200100000.0
2007-04-30 23:20:00,1.9993,1.9993,1.99902,1.9992,132100000.0
2007-04-30 23:25:00,1.99907,1.9993,1.99885,1.9992,524800000.0
2007-04-30 23:30:00,1.9992,1.9993,1.9985,1.9991,437000000.0
2007-04-30 23:35:00,1.99874,1.9992,1.9983,1.9985,781600002.0
2007-04-30 23:40:00,1.9985,1.9987,1.9982,1.9984,535080998.0
2007-04-30 23:45:00,1.9985,1.9998,1.9981,1.9993,547681000.0
2007-04-30 23:50:00,1.9993,1.9994,1.9989,1.999,438881002.0
2007-04-30 23:55:00,1.999,1.9999,1.9989,1.9997,541965998.0
2007-05-01 00:00:00,1.9996,1.9996,1.99891,1.99908,1384799998.0
2007-05-01 00:05:00,1.9992,1.99947,1.999,1.99938,452700000.0
2007-05-01 00:10:00,1.9994,2.0007,1.999,2.0005,2058100006.0
2007-05-01 00:15:00,2.0006,2.0009,2.00031,2.0007,490000000.0
2007-05-01 00:20:00,2.0007,2.0008,2.00003,2.00027,1170000000.0
2007-05-01 00:25:00,2.0004,2.0004,1.99965,1.9998,466999998.0
2007-05-01 00:30:00,1.9998,2.0,1.99937,2.0,628999994.0
2007-05-01 00:35:00,2.0001,2.0001,1.9999,1.9999,179200000.0
2007-05-01 00:40:00,2.0,2.0,1.99912,1.99943,286800000.0
2007-05-01 00:45:00,1.9996,1.9999,1.99955,1.9996,409700000.0
2007-05-01 00:50:00,1.99965,1.99967,1.99932,1.9996,433700000.0
2007-05-01 00:55:00,1.9996,1.99965,1.99927,1.9996,362100000.0
2007-05-01 01:00:00,1.9996,1.99975,1.99934,1.9997,153900000.0
2007-05-01 01:05:00,1.99975,1.9998,1.99938,1.99938,104400000.0
2007-05-01 01:10:00,1.9998,2.0001,1.99975,2.0001,299100000.0
2007-05-01 01:15:00,2.0001,2.0001,1.99966,2.0001,124400000.0
2007-05-01 01:20:00,1.9999,2.0002,1.99958,2.0002,129900000.0
2007-05-01 01:25:00,2.00001,2.0002,1.99954,1.99962,671300000.0
2007-05-01 01:30:00,2.0002,2.0005,2.00007,2.0005,673000000.0
2007-05-01 01:35:00,2.0005,2.0005,1.99999,2.00006,25500000.0
2007-05-01 01:40:00,2.00015,2.0005,1.99982,2.00025,86800000.0
2007-05-01 01:45:00,2.00025,2.00025,1.99948,1.99954,383100000.0
2007-05-01 01:50:00,1.9999,1.9999,1.99929,1.9999,112200000.0
2007-05-01 01:55:00,1.99961,2.0,1.9995,1.9998,399799999.0
2007-05-01 02:00:00,1.9998,2.0003,1.9997,2.0002,629199999.0
2007-05-01 02:05:00,2.0002,2.0003,1.9999,2.0,422800000.0
2007-05-01 02:10:00,2.0,2.0003,1.9999,2.0,358100000.0
2007-05-01 02:15:00,2.0,2.0001,1.99937,2.0,338000002.0
2007-05-01 02:20:00,2.0,2.0,1.99958,1.9999,141400000.0
2007-05-01 02:25:00,1.9999,1.9999,1.99945,1.99975,400200000.0
2007-05-01 02:30:00,1.9996,1.9999,1.99935,1.99963,252000000.0
2007-05-01 02:35:00,1.99979,1.99985,1.99935,1.9996,404600000.0
2007-05-01 02:40:00,1.99955,1.99975,1.99931,1.99965,348800003.0
2007-05-01 02:45:00,1.9997,1.9997,1.99919,1.99955,290200000.0
2007-05-01 02:50:00,1.9997,1.9998,1.99931,1.9994,569000007.0
2007-05-01 02:55:00,1.9995,1.9997,1.9994,1.9997,504300000.0
2007-05-01 03:00:00,1.9997,1.9998,1.99955,1.9997,628400000.0
2007-05-01 03:05:00,1.9997,1.9997,1.99912,1.9996,433199997.0
2007-05-01 03:10:00,1.9996,1.9996,1.9995,1.9995,92400000.0
2007-05-01 03:15:00,1.9995,1.9995,1.99935,1.9995,223000000.0
2007-05-01 03:20:00,1.9995,1.9995,1.99903,1.99925,219399999.0
2007-05-01 03:25:00,1.9993,1.9995,1.99881,1.9995,283900000.0
2007-05-01 03:30:00,1.99925,1.9995,1.99888,1.9995,581100000.0
2007-05-01 03:35:00,1.9995,1.9995,1.99925,1.9994,524448999.0
2007-05-01 03:40:00,1.9994,1.9994,1.9991,1.9992,522600005.0
2007-05-01 03:45:00,1.99925,1.99995,1.9992,1.9999,947000000.0
2007-05-01 03:50:00,1.99985,2.0003,1.9997,2.0002,536000000.0
2007-05-01 03:55:00,2.00035,2.0006,2.0002,2.0006,707400000.0
2007-05-01 04:00:00,2.0006,2.0007,2.00045,2.00045,694689997.0
2007-05-01 04:05:00,2.00055,2.0007,2.00014,2.0007,143100000.0
2007-05-01 04:10:00,2.0007,2.00085,2.0006,2.0007,360100001.0
2007-05-01 04:15:00,2.00075,2.0008,2.00035,2.00055,248699998.0
2007-05-01 04:20:00,2.0007,2.0007,2.00027,2.00054,705400001.0
2007-05-01 04:25:00,2.00011,2.0007,2.00011,2.0006,303200000.0
2007-05-01 04:30:00,2.0006,2.0006,2.00016,2.0006,130000000.0
2007-05-01 04:35:00,2.0006,2.0007,2.0006,2.0007,76400000.0
2007-05-01 04:40:00,2.0007,2.0008,2.0006,2.0007,451900000.0
2007-05-01 04:45:00,2.0007,2.0008,2.0001,2.0003,397600000.0
2007-05-01 04:50:00,2.00007,2.0003,1.99964,2.0002,373499998.0
2007-05-01 04:55:00,2.0004,2.00087,2.00021,2.0005,252400000.0
2007-05-01 05:00:00,2.0005,2.0005,2.0,2.0002,536300000.0
2007-05-01 05:05:00,2.00015,2.0004,2.0,2.00015,425700000.0
2007-05-01 05:10:00,2.0002,2.0002,2.0,2.0001,331199999.0
2007-05-01 05:15:00,2.0002,2.0005,2.0002,2.00035,563699993.0
2007-05-01 05:20:00,2.00035,2.0004,2.00025,2.0003,742199989.0
2007-05-01 05:25:00,2.00007,2.0003,2.0,2.00009,213500000.0
2007-05-01 05:30:00,2.0003,2.0004,2.0001,2.0002,152100000.0
2007-05-01 05:35:00,2.0002,2.0002,1.99985,2.0,203400000.0
2007-05-01 05:40:00,1.99974,2.00003,1.99952,1.99988,112400000.0
2007-05-01 05:45:00,1.99987,2.0002,1.99962,2.0002,250300000.0
2007-05-01 05:50:00,2.0002,2.0002,1.99988,2.0002,82200000.0
2007-05-01 05:55:00,2.0002,2.0002,2.0001,2.0002,173100000.0
2007-05-01 06:00:00,2.0002,2.0002,1.9997,1.9998,332800000.0
2007-05-01 06:05:00,1.9999,2.0,1.99964,2.0,335300000.0
2007-05-01 06:10:00,1.99968,1.9999,1.99934,1.9999,920300000.0
2007-05-01 06:15:00,1.9999,1.9999,1.9996,1.9997,380099996.0
2007-05-01 06:20:00,1.9997,1.9997,1.9993,1.9993,311599999.0
2007-05-01 06:25:00,1.9992,1.9997,1.99897,1.9995,329600001.0
2007-05-01 06:30:00,1.9995,2.0002,1.9994,2.0001,819000001.0
2007-05-01 06:35:00,2.0001,2.0002,1.99995,1.99995,139800000.0
2007-05-01 06:40:00,1.99995,2.0003,1.99995,2.0002,758000001.0
2007-05-01 06:45:00,2.0002,2.0002,1.99955,1.9996,472600001.0
2007-05-01 06:50:00,1.99933,1.9998,1.99933,1.99965,262000000.0
2007-05-01 06:55:00,1.9997,2.0,1.99945,1.9999,1882500003.0
2007-05-01 07:00:00,1.99985,1.9999,1.9995,1.9997,1698399982.0
2007-05-01 07:05:00,1.99963,1.9998,1.99948,1.99965,328500000.0
2007-05-01 07:10:00,1.9997,1.9998,1.99945,1.9996,611199995.0
2007-05-01 07:15:00,1.9996,1.99995,1.9996,1.9998,671400001.0
2007-05-01 07:20:00,1.99967,1.9999,1.99949,1.9997,379500000.0
2007-05-01 07:25:00,1.9997,2.0,1.9997,1.9999,288600000.0
2007-05-01 07:30:00,1.99985,2.00015,1.99974,1.99996,594500007.0
2007-05-01 07:35:00,2.0001,2.0002,1.9998,2.0,556400000.0
2007-05-01 07:40:00,1.99962,2.0002,1.99962,2.0001,1447299992.0
2007-05-01 07:45:00,2.0002,2.0005,1.99985,2.0005,822399997.0
2007-05-01 07:50:00,2.0005,2.0005,2.00025,2.0003,451900000.0
2007-05-01 07:55:00,2.0004,2.0006,2.0003,2.0006,587900000.0
2007-05-01 08:00:00,2.0006,2.0007,1.9997,1.9998,739700000.0
2007-05-01 08:05:00,1.9998,2.0,1.999,1.9992,1329540999.0
2007-05-01 08:10:00,1.9992,1.9997,1.9992,1.9995,1057800001.0
2007-05-01 08:15:00,1.9995,2.0003,1.9995,2.0003,1060599998.0
2007-05-01 08:20:00,2.0003,2.0004,2.0,2.0,929599997.0
2007-05-01 08:25:00,2.0,2.0001,1.9999,2.0,722200000.0
2007-05-01 08:30:00,2.0,2.0001,1.99975,1.9999,654399999.0
2007-05-01 08:35:00,1.9999,2.0007,1.9999,2.0005,1224299999.0
2007-05-01 08:40:00,2.0006,2.0008,2.0005,2.0008,642700000.0
2007-05-01 08:45:00,2.0007,2.0017,2.00065,2.0016,2677499997.0
2007-05-01 08:50:00,2.0016,2.0022,2.0015,2.0016,931900000.0
2007-05-01 08:55:00,2.0016,2.003,2.0015,2.0026,2499499999.0
2007-05-01 09:00:00,2.0025,2.003,2.0025,2.0026,2818499995.0
2007-05-01 09:05:00,2.0026,2.0026,2.00215,2.0023,2640200002.0
2007-05-01 09:10:00,2.0023,2.0023,2.0015,2.00225,2269000007.0
2007-05-01 09:15:00,2.00225,2.0023,2.00195,2.002,781100000.0
2007-05-01 09:20:00,2.00205,2.0036,2.00205,2.0026,2992800000.0
2007-05-01 09:25:00,2.0026,2.0028,2.0017,2.0017,4447609364.0
2007-05-01 09:30:00,2.0017,2.0017,1.9991,2.0002,5244200004.0
2007-05-01 09:35:00,2.0002,2.0007,1.99955,2.0004,2655900000.0
2007-05-01 09:40:00,2.0004,2.0015,2.0003,2.001,3251799999.0
2007-05-01 09:45:00,2.001,2.0014,2.0009,2.0013,2303699999.0
2007-05-01 09:50:00,2.0012,2.0015,2.0012,2.0014,1477199999.0
2007-05-01 09:55:00,2.0014,2.0019,2.0014,2.0017,589000000.0
2007-05-01 10:00:00,2.0017,2.0018,2.0005,2.0006,3125799993.0
2007-05-01 10:05:00,2.0006,2.0011,2.0006,2.001,1289800003.0
2007-05-01 10:10:00,2.001,2.0015,2.001,2.0014,1561324997.0
2007-05-01 10:15:00,2.0014,2.0017,2.00105,2.0015,2398899991.0
2007-05-01 10:20:00,2.00145,2.0023,2.0012,2.002,2172400002.0
2007-05-01 10:25:00,2.002,2.002,2.0014,2.0016,3268599998.0
2007-05-01 10:30:00,2.0011,2.0018,2.00065,2.0014,3429887509.0
2007-05-01 10:35:00,2.0014,2.0014,2.0005,2.0008,2388000002.0
2007-05-01 10:40:00,2.0008,2.0013,2.0007,2.0012,1532299992.0
2007-05-01 10:45:00,2.0012,2.0017,2.001,2.00165,1196799999.0
2007-05-01 10:50:00,2.0017,2.0029,2.00145,2.0022,3793199996.0
2007-05-01 10:55:00,2.0022,2.0023,2.00165,2.0019,2341100006.0
2007-05-01 11:00:00,2.00185,2.002,2.0017,2.00185,1936799996.0
2007-05-01 11:05:00,2.00185,2.0022,2.0018,2.0021,1693400006.0
2007-05-01 11:10:00,2.0021,2.00265,2.0021,2.0026,1054179434.0
2007-05-01 11:15:00,2.0026,2.0027,2.002,2.0022,2531300008.0
2007-05-01 11:20:00,2.0022,2.0023,2.00195,2.0022,1486600000.0
2007-05-01 11:25:00,2.0021,2.0023,2.0018,2.0018,1374400003.0
2007-05-01 11:30:00,2.0018,2.0019,2.00075,2.0014,4141199985.0
2007-05-01 11:35:00,2.00135,2.0016,2.00095,2.001,2082525001.0
2007-05-01 11:40:00,2.00095,2.001,2.00015,2.0007,2093199999.0
2007-05-01 11:45:00,2.0007,2.0011,2.0006,2.001,1483199996.0
2007-05-01 11:50:00,2.00095,2.0015,2.0009,2.0014,2087700004.0
2007-05-01 11:55:00,2.0014,2.0016,2.0012,2.0013,1845499996.0
2007-05-01 12:00:00,2.0013,2.0024,2.0013,2.0019,3249800003.0
2007-05-01 12:05:00,2.0021,2.0025,2.0019,2.0021,2011050099.0
2007-05-01 12:10:00,2.0021,2.0023,2.0019,2.00225,1175699999.0
2007-05-01 12:15:00,2.00225,2.003,2.0021,2.003,1153399997.0
2007-05-01 12:20:00,2.003,2.0039,2.0024,2.0036,3498399998.0
2007-05-01 12:25:00,2.0034,2.0036,2.00305,2.0031,2629700002.0
2007-05-01 12:30:00,2.0031,2.0035,2.0026,2.00325,2719923202.0
2007-05-01 12:35:00,2.0033,2.0046,2.00325,2.0043,4527500000.0
2007-05-01 12:40:00,2.0043,2.0045,2.0041,2.0043,2351200003.0
2007-05-01 12:45:00,2.0043,2.0048,2.0042,2.0047,1454500001.0
2007-05-01 12:50:00,2.0047,2.005,2.00455,2.00475,1498699996.0
2007-05-01 12:55:00,2.00475,2.0049,2.004,2.004,3004500002.0
2007-05-01 13:00:00,2.004,2.004,2.0037,2.00375,1173499999.0
2007-05-01 13:05:00,2.0038,2.0044,2.0038,2.00415,1520099999.0
2007-05-01 13:10:00,2.00415,2.00445,2.0039,2.004,1022099999.0
2007-05-01 13:15:00,2.00395,2.0048,2.0039,2.0045,2450000008.0
2007-05-01 13:20:00,2.0046,2.0048,2.00405,2.0042,3355762500.0
2007-05-01 13:25:00,2.0042,2.0046,2.00415,2.00445,2283099998.0
2007-05-01 13:30:00,2.00445,2.0046,2.0042,2.0044,1683036430.0
2007-05-01 13:35:00,2.0044,2.0047,2.00435,2.0046,1746999998.0
2007-05-01 13:40:00,2.0046,2.0048,2.00415,2.00455,3441499998.0
2007-05-01 13:45:00,2.0045,2.0047,2.00415,2.0042,2719199999.0
2007-05-01 13:50:00,2.0042,2.0046,2.0042,2.0044,1286200001.0
2007-05-01 13:55:00,2.0045,2.0054,2.0042,2.0048,2747899992.0
2007-05-01 14:00:00,2.0048,2.005,2.0044,2.00455,2427499999.0
2007-05-01 14:05:00,2.00455,2.0048,2.0045,2.0048,2592599996.0
2007-05-01 14:10:00,2.0048,2.0052,2.00475,2.0048,3483000003.0
2007-05-01 14:15:00,2.0048,2.0051,2.00445,2.0049,2850899997.0
2007-05-01 14:20:00,2.005,2.0053,2.0048,2.0048,5026699999.0
2007-05-01 14:25:00,2.0048,2.0057,2.00465,2.0055,5474900017.0
2007-05-01 14:30:00,2.0055,2.0066,2.00495,2.00525,6869999994.0
2007-05-01 14:35:00,2.0053,2.0055,2.00515,2.0053,2941000002.0
2007-05-01 14:40:00,2.0053,2.0054,2.0051,2.0053,2014574998.0
2007-05-01 14:45:00,2.0053,2.0056,2.0051,2.0054,1943100000.0
2007-05-01 14:50:00,2.0054,2.0055,2.0051,2.00515,1243200001.0
2007-05-01 14:55:00,2.00515,2.0054,2.005,2.0053,3131100002.0
2007-05-01 15:00:00,2.0054,2.0065,2.0052,2.0062,7208699989.0
2007-05-01 15:05:00,2.0062,2.0072,2.0062,2.0066,6000500004.0
2007-05-01 15:10:00,2.0066,2.00745,2.0063,2.00665,5848925002.0
2007-05-01 15:15:00,2.00665,2.0071,2.00655,2.00695,6272000006.0
2007-05-01 15:20:00,2.00695,2.0071,2.00575,2.0068,5948600007.0
2007-05-01 15:25:00,2.00665,2.0068,2.0062,2.0065,3641599999.0
2007-05-01 15:30:00,2.0065,2.0072,2.0064,2.007,5919000006.0
2007-05-01 15:35:00,2.007,2.0071,2.00645,2.00685,4179600008.0
2007-05-01 15:40:00,2.0069,2.0071,2.00665,2.0067,6044900006.0
2007-05-01 15:45:00,2.0067,2.007,2.00615,2.00625,4492099993.0
2007-05-01 15:50:00,2.00625,2.0066,2.0062,2.0063,3098600006.0
2007-05-01 15:55:00,2.0063,2.0064,2.0054,2.0055,6676300000.0
2007-05-01 16:00:00,2.0055,2.0057,2.0032,2.0056,5912500002.0
2007-05-01 16:05:00,2.0056,2.0057,2.0024,2.0035,6629899974.0
2007-05-01 16:10:00,2.0034,2.004,2.0025,2.0026,6865800002.0
2007-05-01 16:15:00,2.0026,2.0034,2.0016,2.0021,6187300010.0
2007-05-01 16:20:00,2.0021,2.0026,2.0012,2.0017,5615000000.0
2007-05-01 16:25:00,2.0018,2.0019,2.0002,2.0008,6838899991.0
2007-05-01 16:30:00,2.0008,2.00105,1.9997,2.001,5871799993.0
2007-05-01 16:35:00,2.00105,2.00105,1.9992,1.9997,7617699990.0
2007-05-01 16:40:00,1.9996,1.9998,1.9986,1.9992,7075600034.0
2007-05-01 16:45:00,1.9992,1.9994,1.998,1.9987,8127999999.0
2007-05-01 16:50:00,1.9987,1.9997,1.9986,1.9995,5950900000.0
2007-05-01 16:55:00,1.9995,1.9995,1.9981,1.9991,5438599275.0
2007-05-01 17:00:00,1.999,1.99925,1.9982,1.9987,6211700005.0
2007-05-01 17:05:00,1.9987,1.9992,1.9984,1.99895,7719700005.0
2007-05-01 17:10:00,1.99895,1.9994,1.9988,1.9991,5372000005.0
2007-05-01 17:15:00,1.9991,2.0003,1.999,2.0001,5249899975.0
2007-05-01 17:20:00,1.9999,2.0006,1.9997,1.9997,8585499932.0
2007-05-01 17:25:00,1.9996,1.9999,1.9993,1.9997,3780919999.0
2007-05-01 17:30:00,1.9997,1.9998,1.9993,1.9995,2547899997.0
2007-05-01 17:35:00,1.9995,1.9996,1.999,1.9992,5146799993.0
2007-05-01 17:40:00,1.9992,1.9992,1.998,1.9984,4850800000.0
2007-05-01 17:45:00,1.99845,1.9999,1.99835,1.9996,6026499998.0
2007-05-01 17:50:00,1.99955,1.9996,1.9991,1.9996,4663300012.0
2007-05-01 17:55:00,1.9996,1.9999,1.9989,1.9991,2891299991.0
2007-05-01 18:00:00,1.9991,1.9993,1.9984,1.9988,1922300002.0
2007-05-01 18:05:00,1.9988,1.9993,1.99875,1.9991,2543100001.0
2007-05-01 18:10:00,1.9991,1.9995,1.9989,1.9994,3942500013.0
2007-05-01 18:15:00,1.9994,1.9996,1.99895,1.99895,3147700006.0
2007-05-01 18:20:00,1.999,1.999,1.99805,1.9987,4100279995.0
2007-05-01 18:25:00,1.9987,1.9992,1.9987,1.9988,4069199996.0
2007-05-01 18:30:00,1.9988,1.99925,1.99875,1.999,3431599993.0
2007-05-01 18:35:00,1.9989,1.999,1.9985,1.9986,2737599997.0
2007-05-01 18:40:00,1.9986,1.99865,1.9982,1.9985,3914799997.0
2007-05-01 18:45:00,1.9985,1.9988,1.99835,1.9988,2526500000.0
2007-05-01 18:50:00,1.9988,1.999,1.99845,1.9988,3260350005.0
2007-05-01 18:55:00,1.9988,1.9989,1.99845,1.9985,2864199998.0
2007-05-01 19:00:00,1.9986,1.9992,1.9985,1.99905,3375200005.0
2007-05-01 19:05:00,1.99895,1.9992,1.99835,1.9984,2865999996.0
2007-05-01 19:10:00,1.9984,1.9985,1.99835,1.9984,1395300007.0
2007-05-01 19:15:00,1.9984,1.9985,1.99825,1.9983,712600000.0
2007-05-01 19:20:00,1.9983,1.9988,1.9983,1.9985,3719600000.0
2007-05-01 19:25:00,1.9983,1.9985,1.99817,1.9985,786999999.0
2007-05-01 19:30:00,1.9985,1.999,1.9984,1.9989,2834170000.0
2007-05-01 19:35:00,1.9989,1.999,1.99885,1.9989,1272900002.0
2007-05-01 19:40:00,1.9989,1.9989,1.99865,1.9989,1259900006.0
2007-05-01 19:45:00,1.9989,1.999,1.9989,1.999,795500000.0
2007-05-01 19:50:00,1.999,1.9991,1.99885,1.99885,875400003.0
2007-05-01 19:55:00,1.9989,1.999,1.99875,1.9989,1197899998.0
2007-05-01 20:00:00,1.9989,1.999,1.99875,1.9989,787300001.0
2007-05-01 20:05:00,1.9989,1.9991,1.9988,1.999,1453800001.0
2007-05-01 20:10:00,1.999,1.9992,1.99875,1.9991,1728099995.0
2007-05-01 20:15:00,1.9991,1.9993,1.99895,1.9991,3001900004.0
2007-05-01 20:20:00,1.9991,1.9992,1.9988,1.9991,2113199999.0
2007-05-01 20:25:00,1.9991,1.9994,1.99905,1.9994,2632700008.0
2007-05-01 20:30:00,1.9994,1.9998,1.99905,1.9997,1504500001.0
2007-05-01 20:35:00,1.9997,1.9999,1.99955,1.99955,1985399996.0
2007-05-01 20:40:00,1.9996,1.9996,1.9993,1.9995,1015300001.0
2007-05-01 20:45:00,1.9995,1.9996,1.99925,1.9995,868799995.0
2007-05-01 20:50:00,1.9995,2.0,1.99935,1.9999,2008600000.0
2007-05-01 20:55:00,1.99985,2.0007,1.99955,1.99955,5088799989.0
2007-05-01 21:00:00,1.9996,1.9997,1.9992,1.9995,3367800002.0
2007-05-01 21:05:00,1.9995,1.9995,1.99935,1.9994,589300000.0
2007-05-01 21:10:00,1.9994,1.9998,1.9994,1.99975,1105499997.0
2007-05-01 21:15:00,1.99975,1.99975,1.9995,1.9997,617700000.0
2007-05-01 21:20:00,1.9997,1.9998,1.9996,1.9996,726900000.0
2007-05-01 21:25:00,1.99955,1.9996,1.99879,1.99879,1260600001.0
2007-05-01 21:30:00,1.9992,1.9994,1.9991,1.9993,797600000.0
2007-05-01 21:35:00,1.9994,1.9994,1.9989,1.9989,991500001.0
2007-05-01 21:40:00,1.9989,1.99895,1.9986,1.9988,1221700000.0
2007-05-01 21:45:00,1.9988,1.9988,1.9986,1.9987,1153800000.0
2007-05-01 21:50:00,1.9987,1.9989,1.9987,1.9988,1173100000.0
2007-05-01 21:55:00,1.9988,1.999,1.9988,1.999,685200001.0
2007-05-01 22:00:00,1.999,1.9991,1.99895,1.999,493500000.0
2007-05-01 22:05:00,1.999,1.9991,1.99895,1.999,1005100000.0
2007-05-01 22:10:00,1.99887,1.999,1.9987,1.999,342300000.0
2007-05-01 22:15:00,1.999,1.999,1.99885,1.99885,80000000.0
2007-05-01 22:20:00,1.99885,1.999,1.9988,1.999,134000650.0
2007-05-01 22:25:00,1.9989,1.999,1.99848,1.9989,138118300.0
2007-05-01 22:30:00,1.9989,1.999,1.99865,1.9987,259799999.0
2007-05-01 22:35:00,1.9987,1.9988,1.9982,1.9983,408400000.0
2007-05-01 22:40:00,1.9983,1.99835,1.9982,1.99835,102800000.0
2007-05-01 22:45:00,1.99815,1.9986,1.998,1.9986,123400000.0
2007-05-01 22:50:00,1.9987,1.9987,1.9982,1.9985,232000000.0
2007-05-01 22:55:00,1.9984,1.9986,1.9984,1.9985,183200000.0
2007-05-01 23:00:00,1.9984,1.9986,1.99806,1.9983,498200002.0
2007-05-01 23:05:00,1.9985,1.9987,1.9981,1.9986,407399999.0
2007-05-01 23:10:00,1.9986,1.9988,1.9984,1.9987,417199997.0
2007-05-01 23:15:00,1.9987,1.999,1.99854,1.9989,202500000.0
2007-05-01 23:20:00,1.9989,1.99925,1.9989,1.999,141800000.0
2007-05-01 23:25:00,1.9989,1.99975,1.99877,1.99895,186100000.0
2007-05-01 23:30:00,1.99895,1.99895,1.9981,1.99825,349300000.0
2007-05-01 23:35:00,1.9983,1.9988,1.998,1.9984,775100000.0
2007-05-01 23:40:00,1.99845,1.99845,1.99812,1.9982,88900000.0
2007-05-01 23:45:00,1.9983,1.99885,1.998,1.99885,173600000.0
2007-05-01 23:50:00,1.9989,1.999,1.9987,1.9987,270400002.0
2007-05-01 23:55:00,1.9987,1.9988,1.99832,1.9985,451599998.0
2007-05-02 00:00:00,1.9985,1.9985,1.99805,1.9982,421400000.0
2007-05-02 00:05:00,1.99799,1.99844,1.99787,1.99844,347300001.0
2007-05-02 00:10:00,1.9982,1.99846,1.99792,1.9981,701500003.0
2007-05-02 00:15:00,1.9981,1.9981,1.9981,1.9981,23300000.0
2007-05-02 00:20:00,1.9981,1.9981,1.998,1.9981,27200000.0
2007-05-02 00:25:00,1.9981,1.9981,1.99785,1.9979,357300000.0
2007-05-02 00:30:00,1.9979,1.9983,1.9979,1.99798,192100000.0
2007-05-02 00:35:00,1.99825,1.99855,1.998,1.99835,584900000.0
2007-05-02 00:40:00,1.99816,1.99835,1.99802,1.9983,130100000.0
2007-05-02 00:45:00,1.99814,1.9984,1.99796,1.9982,113100000.0
2007-05-02 00:50:00,1.9983,1.9983,1.9977,1.9978,510400000.0
2007-05-02 00:55:00,1.99759,1.99785,1.9975,1.9978,197500000.0
2007-05-02 01:00:00,1.9978,1.9989,1.9976,1.99838,1235799997.0
2007-05-02 01:05:00,1.9985,1.9988,1.9981,1.9985,1199300000.0
2007-05-02 01:10:00,1.9984,1.9984,1.9978,1.99785,380400000.0
2007-05-02 01:15:00,1.99785,1.998,1.99765,1.9977,205200001.0
2007-05-02 01:20:00,1.9978,1.998,1.99745,1.998,418399999.0
2007-05-02 01:25:00,1.998,1.9982,1.99772,1.99777,895200000.0
2007-05-02 01:30:00,1.99815,1.9984,1.99805,1.99825,447000000.0
2007-05-02 01:35:00,1.9983,1.999,1.9983,1.9987,446399999.0
2007-05-02 01:40:00,1.9987,1.9989,1.9986,1.9987,83000000.0
2007-05-02 01:45:00,1.9989,1.9992,1.99843,1.9991,364400000.0
2007-05-02 01:50:00,1.9991,1.9993,1.9976,1.9983,939200000.0
2007-05-02 01:55:00,1.9983,1.99875,1.99793,1.9985,511900000.0
2007-05-02 02:00:00,1.9985,1.9986,1.9978,1.9978,411700000.0
2007-05-02 02:05:00,1.99763,1.99805,1.99755,1.998,449599999.0
2007-05-02 02:10:00,1.9982,1.9982,1.9978,1.9979,235100000.0
2007-05-02 02:15:00,1.9979,1.9981,1.99775,1.998,649499999.0
2007-05-02 02:20:00,1.998,1.9982,1.9978,1.9978,257900000.0
2007-05-02 02:25:00,1.9978,1.9981,1.9978,1.9979,119000000.0
2007-05-02 02:30:00,1.99769,1.9979,1.99744,1.9978,676400001.0
2007-05-02 02:35:00,1.9978,1.9979,1.9962,1.9978,2305000004.0
2007-05-02 02:40:00,1.9979,1.9979,1.99722,1.9977,726599999.0
2007-05-02 02:45:00,1.9977,1.9977,1.99712,1.9974,486900000.0
2007-05-02 02:50:00,1.9975,1.9984,1.9975,1.99805,1518400003.0
2007-05-02 02:55:00,1.9981,1.9983,1.9977,1.9978,911800001.0
2007-05-02 03:00:00,1.9978,1.9979,1.9976,1.9978,366799999.0
2007-05-02 03:05:00,1.99775,1.9979,1.99765,1.9979,353100000.0
2007-05-02 03:10:00,1.9979,1.9979,1.99685,1.9971,2159500007.0
2007-05-02 03:15:00,1.9971,1.9974,1.997,1.9974,353200000.0
2007-05-02 03:20:00,1.99724,1.99765,1.99703,1.99765,405600000.0
2007-05-02 03:25:00,1.99765,1.9991,1.9976,1.9986,1203800001.0
2007-05-02 03:30:00,1.9986,1.9986,1.9975,1.99765,1043499999.0
2007-05-02 03:35:00,1.9977,1.9978,1.9974,1.9978,1262800003.0
2007-05-02 03:40:00,1.9978,1.998,1.9976,1.99775,609400001.0
2007-05-02 03:45:00,1.99775,1.9983,1.99775,1.9981,769400000.0
2007-05-02 03:50:00,1.998,1.9982,1.99795,1.9981,421900000.0
2007-05-02 03:55:00,1.9981,1.9981,1.99753,1.9976,198300000.0
2007-05-02 04:00:00,1.9976,1.9976,1.9974,1.9974,228900005.0
2007-05-02 04:05:00,1.9974,1.9975,1.9962,1.99685,2358649996.0
2007-05-02 04:10:00,1.997,1.9971,1.9965,1.9965,734600000.0
2007-05-02 04:15:00,1.9965,1.9966,1.9953,1.9958,1614799998.0
2007-05-02 04:20:00,1.9958,1.996,1.99505,1.996,1451199997.0
2007-05-02 04:25:00,1.996,1.9963,1.99595,1.9963,617400000.0
2007-05-02 04:30:00,1.9961,1.9963,1.99565,1.9958,1237900002.0
2007-05-02 04:35:00,1.9958,1.9959,1.99536,1.9958,835000000.0
2007-05-02 04:40:00,1.9956,1.996,1.9956,1.99595,311099994.0
2007-05-02 04:45:00,1.996,1.996,1.9957,1.9958,827600000.0
2007-05-02 04:50:00,1.9958,1.996,1.99547,1.99565,692299997.0
2007-05-02 04:55:00,1.996,1.9962,1.996,1.9962,379299999.0
2007-05-02 05:00:00,1.9962,1.9962,1.996,1.996,207700000.0
2007-05-02 05:05:00,1.9961,1.9961,1.9958,1.9958,327100000.0
2007-05-02 05:10:00,1.9958,1.9958,1.9953,1.9953,1113900005.0
2007-05-02 05:15:00,1.9953,1.9956,1.9945,1.9946,3534399997.0
2007-05-02 05:20:00,1.9946,1.9946,1.9941,1.9945,1436299998.0
2007-05-02 05:25:00,1.9945,1.9949,1.9945,1.9946,581100001.0
2007-05-02 05:30:00,1.9947,1.9947,1.99435,1.99435,315000000.0
2007-05-02 05:35:00,1.9944,1.9947,1.99405,1.9946,1025800002.0
2007-05-02 05:40:00,1.99455,1.9948,1.9939,1.9939,932900001.0
2007-05-02 05:45:00,1.9939,1.9942,1.9938,1.994,482200000.0
2007-05-02 05:50:00,1.99405,1.9943,1.99395,1.9941,1245300000.0
2007-05-02 05:55:00,1.9942,1.9945,1.9942,1.9943,326600000.0
2007-05-02 06:00:00,1.99412,1.9945,1.99396,1.9945,215100000.0
2007-05-02 06:05:00,1.9945,1.9947,1.99431,1.9946,595399998.0
2007-05-02 06:10:00,1.9946,1.9946,1.9942,1.9943,349100000.0
2007-05-02 06:15:00,1.9943,1.9944,1.9941,1.99425,661100001.0
2007-05-02 06:20:00,1.99425,1.9945,1.9942,1.9943,776500002.0
2007-05-02 06:25:00,1.9943,1.9945,1.99399,1.9944,463900000.0
2007-05-02 06:30:00,1.9943,1.9944,1.9942,1.9943,634200000.0
2007-05-02 06:35:00,1.9943,1.9944,1.9942,1.9944,633000006.0
2007-05-02 06:40:00,1.9944,1.9945,1.9942,1.9943,644099999.0
2007-05-02 06:45:00,1.9944,1.9945,1.9943,1.9944,474000000.0
2007-05-02 06:50:00,1.9946,1.9954,1.9946,1.9951,914099999.0
2007-05-02 06:55:00,1.9951,1.9952,1.994,1.994,1403299991.0
2007-05-02 07:00:00,1.9941,1.9944,1.99378,1.9943,2091299984.0
2007-05-02 07:05:00,1.9943,1.9944,1.9941,1.9942,802499996.0
2007-05-02 07:10:00,1.9942,1.9944,1.9942,1.9943,429700000.0
2007-05-02 07:15:00,1.9943,1.9944,1.9943,1.9944,179000000.0
2007-05-02 07:20:00,1.9944,1.9944,1.9936,1.99397,795999998.0
2007-05-02 07:25:00,1.9941,1.9943,1.994,1.9941,267700000.0
2007-05-02 07:30:00,1.9942,1.9948,1.9942,1.9944,669000003.0
2007-05-02 07:35:00,1.9945,1.9947,1.9943,1.9945,432600000.0
2007-05-02 07:40:00,1.9945,1.9955,1.9945,1.9953,2116499997.0
2007-05-02 07:45:00,1.9953,1.9954,1.9951,1.9951,1196400001.0
2007-05-02 07:50:00,1.99505,1.9967,1.9949,1.9965,3507399974.0
2007-05-02 07:55:00,1.9965,1.9965,1.99545,1.9958,3508599995.0
2007-05-02 08:00:00,1.9957,1.9962,1.9954,1.9962,2150500007.0
2007-05-02 08:05:00,1.9962,1.997,1.9957,1.9957,2093499997.0
2007-05-02 08:10:00,1.9958,1.9958,1.9944,1.995,2520000006.0
2007-05-02 08:15:00,1.995,1.9953,1.99465,1.9947,1389300001.0
2007-05-02 08:20:00,1.9948,1.9949,1.9945,1.9947,1459750000.0
2007-05-02 08:25:00,1.9947,1.9954,1.9945,1.9946,2166899998.0
2007-05-02 08:30:00,1.9947,1.9952,1.9946,1.995,1516120825.0
2007-05-02 08:35:00,1.995,1.9952,1.994,1.9946,3149500007.0
2007-05-02 08:40:00,1.9946,1.99465,1.99425,1.99445,1586800001.0
2007-05-02 08:45:00,1.9945,1.995,1.99445,1.9947,783960000.0
2007-05-02 08:50:00,1.9947,1.9953,1.9947,1.9951,1836199987.0
2007-05-02 08:55:00,1.9951,1.9952,1.99365,1.9937,3449600008.0
2007-05-02 09:00:00,1.9938,1.9942,1.99355,1.9936,3658099997.0
2007-05-02 09:05:00,1.9937,1.9937,1.99285,1.9929,2377999998.0
2007-05-02 09:10:00,1.9927,1.993,1.992,1.9926,3716820003.0
2007-05-02 09:15:00,1.9926,1.9938,1.9926,1.99355,3760200000.0
2007-05-02 09:20:00,1.99355,1.9937,1.9924,1.9924,3343499992.0
2007-05-02 09:25:00,1.9924,1.993,1.99145,1.9921,4469000004.0
2007-05-02 09:30:00,1.9922,1.9922,1.9911,1.992,4604999991.0
2007-05-02 09:35:00,1.9919,1.9927,1.9919,1.9926,2897499997.0
2007-05-02 09:40:00,1.9926,1.9936,1.99255,1.9931,3151260003.0
2007-05-02 09:45:00,1.9931,1.9932,1.99285,1.99305,1821000002.0
2007-05-02 09:50:00,1.9931,1.9932,1.9924,1.9924,1813100007.0
2007-05-02 09:55:00,1.9925,1.9935,1.9923,1.9925,5051449999.0
2007-05-02 10:00:00,1.99235,1.9931,1.99205,1.993,3775200010.0
2007-05-02 10:05:00,1.9931,1.9947,1.993,1.9945,6976299995.0
2007-05-02 10:10:00,1.9945,1.9948,1.99425,1.99435,3881200005.0
2007-05-02 10:15:00,1.9944,1.9946,1.9942,1.9944,2703000002.0
2007-05-02 10:20:00,1.9944,1.9944,1.9941,1.9943,1502700002.0
2007-05-02 10:25:00,1.99425,1.9946,1.99425,1.9945,2220349988.0
2007-05-02 10:30:00,1.9945,1.995,1.9936,1.9946,2732635003.0
2007-05-02 10:35:00,1.9946,1.9947,1.9942,1.9945,1999899997.0
2007-05-02 10:40:00,1.99445,1.9961,1.9941,1.99605,4466399996.0
2007-05-02 10:45:00,1.9961,1.9963,1.9949,1.9954,4244700000.0
2007-05-02 10:50:00,1.9954,1.9954,1.9949,1.9952,2473500002.0
2007-05-02 10:55:00,1.9953,1.9953,1.9936,1.9937,3736429988.0
2007-05-02 11:00:00,1.9937,1.9944,1.9935,1.994,3292099999.0
2007-05-02 11:05:00,1.9942,1.9947,1.99395,1.9945,2380199994.0
2007-05-02 11:10:00,1.9945,1.9946,1.99415,1.9944,1487300001.0
2007-05-02 11:15:00,1.9944,1.9945,1.9942,1.9944,743999999.0
2007-05-02 11:20:00,1.9944,1.9949,1.9942,1.9948,2127406874.0
2007-05-02 11:25:00,1.9948,1.9951,1.99435,1.99435,2714539996.0
2007-05-02 11:30:00,1.9944,1.9944,1.9936,1.994,2270000003.0
2007-05-02 11:35:00,1.994,1.994,1.9937,1.9938,1584399999.0
2007-05-02 11:40:00,1.9938,1.9938,1.99265,1.9932,6577399989.0
2007-05-02 11:45:00,1.9932,1.9934,1.993,1.9932,5283699995.0
2007-05-02 11:50:00,1.9932,1.9933,1.9927,1.993,5560100013.0
2007-05-02 11:55:00,1.993,1.993,1.9921,1.9922,6606900014.0
2007-05-02 12:00:00,1.9921,1.993,1.99205,1.9929,5496250005.0
2007-05-02 12:05:00,1.9929,1.9934,1.99265,1.9928,5001700002.0
2007-05-02 12:10:00,1.9928,1.9932,1.99255,1.9926,3306299998.0
2007-05-02 12:15:00,1.99265,1.9929,1.99265,1.9928,3383199973.0
2007-05-02 12:20:00,1.9928,1.9929,1.9926,1.9929,2572700009.0
2007-05-02 12:25:00,1.9929,1.9929,1.9919,1.9921,5932799998.0
2007-05-02 12:30:00,1.992,1.99235,1.99195,1.99205,3347500002.0
2007-05-02 12:35:00,1.99205,1.9923,1.99205,1.9923,3765299986.0
2007-05-02 12:40:00,1.9923,1.9923,1.99145,1.9917,5729299979.0
2007-05-02 12:45:00,1.9917,1.9917,1.9909,1.9912,4927300004.0
2007-05-02 12:50:00,1.9913,1.9915,1.9906,1.9909,5519599999.0
2007-05-02 12:55:00,1.9909,1.991,1.9897,1.9898,9279299974.0
2007-05-02 13:00:00,1.9897,1.99,1.9888,1.9898,7778399992.0
2007-05-02 13:05:00,1.9898,1.9906,1.9898,1.99055,6586299997.0
2007-05-02 13:10:00,1.99055,1.9911,1.9898,1.9899,6523960032.0
2007-05-02 13:15:00,1.9899,1.9899,1.9888,1.9895,5293099983.0
2007-05-02 13:20:00,1.9895,1.99,1.9893,1.98995,5767999999.0
2007-05-02 13:25:00,1.98995,1.9911,1.9899,1.9909,7534700001.0
2007-05-02 13:30:00,1.9909,1.9913,1.99055,1.9907,7539399999.0
2007-05-02 13:35:00,1.9907,1.991,1.99025,1.9904,6048700010.0
2007-05-02 13:40:00,1.9904,1.9909,1.99035,1.9909,5633099985.0
2007-05-02 13:45:00,1.9908,1.9911,1.99075,1.991,6211299999.0
2007-05-02 13:50:00,1.991,1.9916,1.991,1.9913,3086099995.0
2007-05-02 13:55:00,1.99125,1.99145,1.9912,1.99145,1691199994.0
2007-05-02 14:00:00,1.9914,1.9917,1.9912,1.9913,5037459994.0
2007-05-02 14:05:00,1.9913,1.9913,1.9907,1.9908,7056579980.0
2007-05-02 14:10:00,1.9908,1.9913,1.9907,1.9912,2791700003.0
2007-05-02 14:15:00,1.9912,1.9927,1.9908,1.9925,6555300035.0
2007-05-02 14:20:00,1.9926,1.9926,1.9916,1.9925,5758000040.0
2007-05-02 14:25:00,1.9924,1.9929,1.9921,1.9922,5217340005.0
2007-05-02 14:30:00,1.9921,1.9924,1.992,1.9922,7141899997.0
2007-05-02 14:35:00,1.99215,1.9925,1.992,1.9923,4886199977.0
2007-05-02 14:40:00,1.9923,1.9925,1.99175,1.992,5700700005.0
2007-05-02 14:45:00,1.992,1.992,1.9913,1.9913,4869899998.0
2007-05-02 14:50:00,1.9912,1.9915,1.991,1.99125,10501800015.0
2007-05-02 14:55:00,1.9913,1.9914,1.9907,1.9914,3200200000.0
2007-05-02 15:00:00,1.9913,1.9915,1.9901,1.9901,6343500012.0
2007-05-02 15:05:00,1.9901,1.9911,1.99005,1.9909,8604400014.0
2007-05-02 15:10:00,1.9909,1.9914,1.9909,1.9912,6836400023.0
2007-05-02 15:15:00,1.99115,1.9917,1.9907,1.9907,6307500012.0
2007-05-02 15:20:00,1.9907,1.9908,1.99005,1.9904,7102699979.0
2007-05-02 15:25:00,1.9904,1.991,1.9904,1.9905,5580500022.0
2007-05-02 15:30:00,1.9905,1.9906,1.9901,1.9904,8686599992.0
2007-05-02 15:35:00,1.9904,1.99045,1.9896,1.9896,9839000006.0
2007-05-02 15:40:00,1.9896,1.9901,1.9893,1.9901,7007400021.0
2007-05-02 15:45:00,1.9901,1.9903,1.98985,1.9902,6555099994.0
2007-05-02 15:50:00,1.9902,1.9903,1.98995,1.9902,5433550011.0
2007-05-02 15:55:00,1.9902,1.9903,1.9898,1.9899,5378049968.0
2007-05-02 16:00:00,1.9898,1.9899,1.9883,1.9886,6427299977.0
2007-05-02 16:05:00,1.9885,1.9886,1.9869,1.9879,6339499955.0
2007-05-02 16:10:00,1.9879,1.9886,1.9877,1.9886,6927199977.0
2007-05-02 16:15:00,1.98845,1.9889,1.98835,1.9887,5786699996.0
2007-05-02 16:20:00,1.9886,1.9897,1.98825,1.9897,5742599999.0
2007-05-02 16:25:00,1.9896,1.9912,1.9894,1.9905,7417999976.0
2007-05-02 16:30:00,1.9905,1.9919,1.9905,1.9914,7991700045.0
2007-05-02 16:35:00,1.9913,1.9917,1.9908,1.9908,7995900024.0
2007-05-02 16:40:00,1.9908,1.9908,1.9904,1.9907,8398099991.0
2007-05-02 16:45:00,1.9907,1.9907,1.99,1.9905,7803600004.0
2007-05-02 16:50:00,1.9903,1.9907,1.99,1.9901,5945900008.0
2007-05-02 16:55:00,1.9901,1.9905,1.99,1.99005,7866199975.0
2007-05-02 17:00:00,1.99005,1.9908,1.98945,1.9896,7225497506.0
2007-05-02 17:05:00,1.9896,1.9901,1.98955,1.9898,6106500025.0
2007-05-02 17:10:00,1.9898,1.9907,1.9898,1.9907,4446000052.0
2007-05-02 17:15:00,1.9906,1.991,1.9902,1.9907,7225399998.0
2007-05-02 17:20:00,1.9907,1.9909,1.99,1.9906,4657100001.0
2007-05-02 17:25:00,1.9906,1.9916,1.9905,1.9908,7003300016.0
2007-05-02 17:30:00,1.9908,1.9911,1.9908,1.9909,6087900012.0
2007-05-02 17:35:00,1.9908,1.991,1.99065,1.9909,3436750000.0
2007-05-02 17:40:00,1.9909,1.991,1.9902,1.9908,7904899966.0
2007-05-02 17:45:00,1.9908,1.991,1.99055,1.9908,2759399998.0
2007-05-02 17:50:00,1.9908,1.9913,1.99065,1.99105,4414600004.0
2007-05-02 17:55:00,1.99105,1.99145,1.9908,1.9908,2942199995.0
2007-05-02 18:00:00,1.9908,1.9909,1.9905,1.9908,2358700002.0
2007-05-02 18:05:00,1.9908,1.9922,1.9905,1.99195,4512499996.0
2007-05-02 18:10:00,1.992,1.99265,1.992,1.99235,3697960396.0
2007-05-02 18:15:00,1.99235,1.99235,1.99205,1.99205,4563099992.0
2007-05-02 18:20:00,1.99205,1.9924,1.992,1.9924,887900003.0
2007-05-02 18:25:00,1.9924,1.9924,1.9918,1.9918,3378600000.0
2007-05-02 18:30:00,1.99185,1.9919,1.9914,1.99145,3296200018.0
2007-05-02 18:35:00,1.99145,1.992,1.99145,1.99165,2640900001.0
2007-05-02 18:40:00,1.99155,1.9916,1.9911,1.9913,2196200010.0
2007-05-02 18:45:00,1.9913,1.9913,1.9905,1.9906,4726099998.0
2007-05-02 18:50:00,1.9906,1.9909,1.99055,1.9908,1178999997.0
2007-05-02 18:55:00,1.9908,1.99105,1.9906,1.9909,3435800006.0
2007-05-02 19:00:00,1.99085,1.9914,1.99075,1.9912,3499899994.0
2007-05-02 19:05:00,1.9913,1.9914,1.9907,1.9908,7005699984.0
2007-05-02 19:10:00,1.9908,1.9908,1.99045,1.9905,2142500003.0
2007-05-02 19:15:00,1.9905,1.9905,1.99035,1.99035,1017700004.0
2007-05-02 19:20:00,1.9904,1.99065,1.9904,1.9906,1249699995.0
2007-05-02 19:25:00,1.9906,1.9908,1.9905,1.99055,1520499991.0
2007-05-02 19:30:00,1.99055,1.9907,1.9903,1.9907,3254099992.0
2007-05-02 19:35:00,1.9907,1.9907,1.99045,1.99045,508499999.0
2007-05-02 19:40:00,1.9905,1.9908,1.9904,1.9907,2958699994.0
2007-05-02 19:45:00,1.9907,1.9908,1.9906,1.9906,768800001.0
2007-05-02 19:50:00,1.9906,1.9907,1.9905,1.9906,1406699999.0
2007-05-02 19:55:00,1.9906,1.9907,1.99055,1.9907,115000000.0
2007-05-02 20:00:00,1.9907,1.9908,1.9906,1.99065,482200005.0
2007-05-02 20:05:00,1.99065,1.9907,1.9904,1.9904,2828799999.0
2007-05-02 20:10:00,1.9904,1.9906,1.9902,1.99055,2430200001.0
2007-05-02 20:15:00,1.9906,1.9908,1.99029,1.99065,1784500000.0
2007-05-02 20:20:00,1.9907,1.9909,1.9906,1.9908,1984499996.0
2007-05-02 20:25:00,1.9908,1.9908,1.99,1.99,3576200021.0
2007-05-02 20:30:00,1.99,1.9906,1.99,1.9904,2457500008.0
2007-05-02 20:35:00,1.9904,1.9906,1.9904,1.9905,839900004.0
2007-05-02 20:40:00,1.9905,1.99055,1.99,1.99,2924900010.0
2007-05-02 20:45:00,1.99005,1.9901,1.9897,1.9898,2800339997.0
2007-05-02 20:50:00,1.9898,1.9899,1.9896,1.9896,836999991.0
2007-05-02 20:55:00,1.9896,1.9897,1.98915,1.9894,2057499992.0
2007-05-02 21:00:00,1.9894,1.98955,1.9892,1.9893,1468399990.0
2007-05-02 21:05:00,1.9893,1.9894,1.98925,1.9894,1134899993.0
2007-05-02 21:10:00,1.9894,1.9896,1.9892,1.9895,2307600012.0
2007-05-02 21:15:00,1.9895,1.9895,1.9894,1.98945,286400000.0
2007-05-02 21:20:00,1.9895,1.98955,1.98925,1.9894,1679299988.0
2007-05-02 21:25:00,1.98935,1.9894,1.9893,1.9893,1762900003.0
2007-05-02 21:30:00,1.9893,1.9894,1.98895,1.98915,3493499967.0
2007-05-02 21:35:00,1.98915,1.9893,1.98905,1.9893,996699995.0
2007-05-02 21:40:00,1.9893,1.9893,1.989,1.9891,1585699995.0
2007-05-02 21:45:00,1.9891,1.9891,1.9888,1.9889,2008999992.0
2007-05-02 21:50:00,1.98885,1.9891,1.98875,1.989,3649399986.0
2007-05-02 21:55:00,1.989,1.9892,1.989,1.9892,1523699993.0
2007-05-02 22:00:00,1.9892,1.9892,1.989,1.989,1135100002.0
2007-05-02 22:05:00,1.989,1.9892,1.989,1.9891,1965600006.0
2007-05-02 22:10:00,1.9891,1.9893,1.989,1.9893,496000005.0
2007-05-02 22:15:00,1.9893,1.9898,1.9891,1.9897,1837499992.0
2007-05-02 22:20:00,1.9897,1.9899,1.98945,1.9897,2091299998.0
2007-05-02 22:25:00,1.9897,1.9898,1.9893,1.9894,788899996.0
2007-05-02 22:30:00,1.9895,1.9895,1.9892,1.9893,647700000.0
2007-05-02 22:35:00,1.9895,1.9896,1.9894,1.9896,208000001.0
2007-05-02 22:40:00,1.98921,1.9896,1.98918,1.9895,756699995.0
2007-05-02 22:45:00,1.9895,1.9897,1.98908,1.9894,865200005.0
2007-05-02 22:50:00,1.98935,1.9895,1.9893,1.9895,646700001.0
2007-05-02 22:55:00,1.9895,1.9898,1.9894,1.9898,204400002.0
2007-05-02 23:00:00,1.9897,1.9898,1.9894,1.9896,758699993.0
2007-05-02 23:05:00,1.9896,1.9898,1.9894,1.9896,1255799997.0
2007-05-02 23:10:00,1.9896,1.9898,1.9895,1.9897,1101799998.0
2007-05-02 23:15:00,1.9897,1.9897,1.9895,1.9895,389899999.0
2007-05-02 23:20:00,1.9895,1.9896,1.9885,1.9891,1515299996.0
2007-05-02 23:25:00,1.9891,1.9892,1.9884,1.9888,1687100002.0
2007-05-02 23:30:00,1.9888,1.9889,1.98833,1.9886,331100001.0
2007-05-02 23:35:00,1.9886,1.9886,1.98845,1.9885,495999998.0
2007-05-02 23:40:00,1.9886,1.9888,1.98826,1.9886,209499999.0
2007-05-02 23:45:00,1.9886,1.9887,1.98826,1.9885,845400006.0
2007-05-02 23:50:00,1.98865,1.9887,1.98825,1.98838,301300001.0
2007-05-02 23:55:00,1.9885,1.9887,1.98811,1.9883,245390000.0
2007-05-03 00:00:00,1.9886,1.9886,1.98792,1.98821,496499998.0
2007-05-03 00:05:00,1.9884,1.9889,1.9884,1.98855,1460499992.0
2007-05-03 00:10:00,1.9886,1.9888,1.9884,1.9884,1018899997.0
2007-05-03 00:15:00,1.9884,1.9886,1.98835,1.9886,378499998.0
2007-05-03 00:20:00,1.9886,1.9887,1.98789,1.98808,901400001.0
2007-05-03 00:25:00,1.98818,1.98833,1.9878,1.9881,1477100001.0
2007-05-03 00:30:00,1.9881,1.9881,1.9879,1.9881,318599999.0
2007-05-03 00:35:00,1.988,1.9886,1.98763,1.9885,1253999998.0
2007-05-03 00:40:00,1.9885,1.9886,1.98837,1.9886,378300000.0
2007-05-03 00:45:00,1.9886,1.9889,1.9883,1.9884,1010499993.0
2007-05-03 00:50:00,1.9884,1.9885,1.9883,1.9884,336999998.0
2007-05-03 00:55:00,1.9884,1.9886,1.9883,1.9885,270400000.0
2007-05-03 01:00:00,1.9884,1.9884,1.98799,1.98813,622999999.0
2007-05-03 01:05:00,1.9884,1.9887,1.9883,1.9885,354000002.0
2007-05-03 01:10:00,1.9884,1.9886,1.9884,1.9885,212200000.0
2007-05-03 01:15:00,1.9885,1.9886,1.9884,1.9886,653299999.0
2007-05-03 01:20:00,1.9886,1.989,1.9886,1.989,2089399998.0
2007-05-03 01:25:00,1.989,1.9898,1.9889,1.98935,1103400003.0
2007-05-03 01:30:00,1.98935,1.9897,1.98935,1.9894,1178699998.0
2007-05-03 01:35:00,1.9894,1.9901,1.98935,1.9901,869299999.0
2007-05-03 01:40:00,1.9901,1.9901,1.9899,1.99,1106700005.0
2007-05-03 01:45:00,1.99,1.99,1.98968,1.9898,415600000.0
2007-05-03 01:50:00,1.9898,1.99,1.98972,1.98988,448599997.0
2007-05-03 01:55:00,1.9899,1.99,1.98964,1.99,164000000.0
2007-05-03 02:00:00,1.99,1.9903,1.98993,1.99009,460400001.0
2007-05-03 02:05:00,1.98983,1.9903,1.98983,1.9901,776500005.0
2007-05-03 02:10:00,1.9901,1.9902,1.9899,1.9901,632600010.0
2007-05-03 02:15:00,1.9901,1.9901,1.9896,1.99,267900001.0
2007-05-03 02:20:00,1.99,1.99,1.9895,1.9899,1996900004.0
2007-05-03 02:25:00,1.98995,1.9902,1.98966,1.9898,688600003.0
2007-05-03 02:30:00,1.99005,1.9901,1.98975,1.99,921099997.0
2007-05-03 02:35:00,1.98987,1.9901,1.98956,1.9901,250199998.0
2007-05-03 02:40:00,1.9901,1.99011,1.98968,1.98984,452800000.0
2007-05-03 02:45:00,1.9901,1.9901,1.98978,1.98995,292300000.0
2007-05-03 02:50:00,1.9899,1.9901,1.98975,1.9901,751800000.0
2007-05-03 02:55:00,1.9901,1.9902,1.99005,1.9901,294000000.0
2007-05-03 03:00:00,1.98991,1.9901,1.98971,1.98984,706200001.0
2007-05-03 03:05:00,1.9901,1.9902,1.9899,1.9901,374499995.0
2007-05-03 03:10:00,1.98995,1.9901,1.9898,1.98988,153200000.0
2007-05-03 03:15:00,1.98996,1.9902,1.98978,1.9902,315200004.0
2007-05-03 03:20:00,1.99015,1.9903,1.99005,1.9902,684799995.0
2007-05-03 03:25:00,1.9902,1.9902,1.98988,1.9901,326899996.0
2007-05-03 03:30:00,1.9901,1.9901,1.98982,1.98995,423000002.0
2007-05-03 03:35:00,1.9901,1.9901,1.98972,1.9901,58400000.0
2007-05-03 03:40:00,1.9901,1.9901,1.98959,1.9898,125700000.0
2007-05-03 03:45:00,1.99,1.99,1.98958,1.99,636100004.0
2007-05-03 03:50:00,1.99,1.9902,1.98965,1.99,326200007.0
2007-05-03 03:55:00,1.99,1.99,1.98978,1.99,163000000.0
2007-05-03 04:00:00,1.99,1.99,1.98963,1.99,157700000.0
2007-05-03 04:05:00,1.98968,1.99,1.98959,1.99,149100000.0
2007-05-03 04:10:00,1.99,1.99,1.9896,1.9896,642900006.0
2007-05-03 04:15:00,1.99,1.99,1.98985,1.9899,781900014.0
2007-05-03 04:20:00,1.9899,1.99,1.98946,1.98969,970800000.0
2007-05-03 04:25:00,1.9899,1.9901,1.9899,1.99,215200002.0
2007-05-03 04:30:00,1.99,1.9902,1.98995,1.9902,188199999.0
2007-05-03 04:35:00,1.98985,1.9902,1.9898,1.9901,197600001.0
2007-05-03 04:40:00,1.9901,1.9901,1.9901,1.9901,217700000.0
2007-05-03 04:45:00,1.9901,1.9902,1.99,1.9902,253000000.0
2007-05-03 04:50:00,1.9902,1.9902,1.9901,1.9902,600700000.0
2007-05-03 04:55:00,1.9902,1.9902,1.9895,1.99,810100003.0
2007-05-03 05:00:00,1.9896,1.9902,1.98954,1.9902,677099999.0
2007-05-03 05:05:00,1.9902,1.9904,1.9901,1.99025,624999999.0
2007-05-03 05:10:00,1.99025,1.9905,1.9901,1.9904,1781100006.0
2007-05-03 05:15:00,1.9904,1.9905,1.98999,1.99021,593400008.0
2007-05-03 05:20:00,1.99012,1.9903,1.98982,1.9902,509199996.0
2007-05-03 05:25:00,1.9902,1.9903,1.98996,1.99006,328400004.0
2007-05-03 05:30:00,1.9902,1.9902,1.98977,1.98989,271154896.0
2007-05-03 05:35:00,1.98995,1.9902,1.98992,1.9901,435073856.0
2007-05-03 05:40:00,1.9901,1.9901,1.98972,1.99,334500003.0
2007-05-03 05:45:00,1.99,1.9901,1.99,1.9901,445299995.0
2007-05-03 05:50:00,1.9901,1.9904,1.99005,1.9903,1129500006.0
2007-05-03 05:55:00,1.9903,1.9904,1.9902,1.9903,580099991.0
2007-05-03 06:00:00,1.9903,1.9905,1.9902,1.9905,1498699995.0
2007-05-03 06:05:00,1.9905,1.9906,1.9903,1.9905,1615799992.0
2007-05-03 06:10:00,1.9905,1.9906,1.9903,1.9905,1333000002.0
2007-05-03 06:15:00,1.9905,1.9906,1.9903,1.9905,749000004.0
2007-05-03 06:20:00,1.9905,1.9906,1.9904,1.9906,631300002.0
2007-05-03 06:25:00,1.9906,1.9906,1.9904,1.9905,1117500009.0
2007-05-03 06:30:00,1.9905,1.9905,1.9899,1.9903,3134200003.0
2007-05-03 06:35:00,1.99025,1.9904,1.9901,1.9902,1769500000.0
2007-05-03 06:40:00,1.9902,1.9902,1.99,1.9902,2759700020.0
2007-05-03 06:45:00,1.9902,1.9903,1.98994,1.99004,159000001.0
2007-05-03 06:50:00,1.9903,1.9905,1.99025,1.9905,632700004.0
2007-05-03 06:55:00,1.9905,1.9905,1.9902,1.9903,316999998.0
2007-05-03 07:00:00,1.9903,1.99035,1.98989,1.9903,1655199999.0
2007-05-03 07:05:00,1.9903,1.99035,1.98995,1.9902,842900009.0
2007-05-03 07:10:00,1.9903,1.9905,1.98997,1.9905,761199992.0
2007-05-03 07:15:00,1.9905,1.9907,1.99025,1.9906,378899997.0
2007-05-03 07:20:00,1.99016,1.9907,1.99016,1.99048,1339599995.0
2007-05-03 07:25:00,1.9906,1.9906,1.9905,1.99055,209700000.0
2007-05-03 07:30:00,1.99055,1.99065,1.9905,1.9906,117300001.0
2007-05-03 07:35:00,1.99065,1.99065,1.9905,1.99055,226300000.0
2007-05-03 07:40:00,1.9905,1.9905,1.9895,1.9895,1237400002.0
2007-05-03 07:45:00,1.9896,1.9898,1.989,1.9898,1698999994.0
2007-05-03 07:50:00,1.9898,1.9907,1.9898,1.9903,1712800020.0
2007-05-03 07:55:00,1.9903,1.9908,1.9903,1.9908,1195000004.0
2007-05-03 08:00:00,1.9909,1.9923,1.9909,1.9914,5592599987.0
2007-05-03 08:05:00,1.9914,1.9919,1.99095,1.9915,6573599983.0
2007-05-03 08:10:00,1.9915,1.9924,1.99145,1.9917,5461200021.0
2007-05-03 08:15:00,1.9918,1.9922,1.99165,1.9921,2420100000.0
2007-05-03 08:20:00,1.992,1.9921,1.99185,1.99185,679850001.0
2007-05-03 08:25:00,1.9919,1.9919,1.9915,1.9918,1075210000.0
2007-05-03 08:30:00,1.9918,1.9925,1.99155,1.9923,2460799999.0
2007-05-03 08:35:00,1.9924,1.9926,1.9918,1.9921,3456299994.0
2007-05-03 08:40:00,1.9922,1.9923,1.9921,1.9922,1201800009.0
2007-05-03 08:45:00,1.9922,1.9922,1.9916,1.9917,2660800013.0
2007-05-03 08:50:00,1.9917,1.9919,1.99115,1.9912,3039469995.0
2007-05-03 08:55:00,1.99115,1.9913,1.99065,1.9912,4932100005.0
2007-05-03 09:00:00,1.9912,1.99145,1.99095,1.9912,4608700017.0
2007-05-03 09:05:00,1.9911,1.9921,1.9909,1.9921,5126400012.0
2007-05-03 09:10:00,1.9921,1.9921,1.99155,1.9916,3557000013.0
2007-05-03 09:15:00,1.99155,1.9918,1.9915,1.9917,4170500014.0
2007-05-03 09:20:00,1.9917,1.992,1.99155,1.9919,4345899994.0
2007-05-03 09:25:00,1.9919,1.9919,1.99125,1.9915,4280699989.0
2007-05-03 09:30:00,1.9916,1.9918,1.99145,1.99155,3061299983.0
2007-05-03 09:35:00,1.9916,1.9927,1.99145,1.9926,4624199993.0
2007-05-03 09:40:00,1.9926,1.9928,1.99235,1.99255,4888899994.0
2007-05-03 09:45:00,1.99255,1.9927,1.9922,1.99245,3417000011.0
2007-05-03 09:50:00,1.9925,1.9929,1.99225,1.9923,2952899985.0
2007-05-03 09:55:00,1.99225,1.9924,1.9915,1.9924,4572800014.0
2007-05-03 10:00:00,1.9925,1.9928,1.99225,1.9926,4492000008.0
2007-05-03 10:05:00,1.9926,1.9933,1.9924,1.9926,5937200013.0
2007-05-03 10:10:00,1.9926,1.9928,1.9923,1.9927,4635099986.0
2007-05-03 10:15:00,1.9927,1.9929,1.9926,1.9927,4078200007.0
2007-05-03 10:20:00,1.9927,1.9929,1.99265,1.99285,3100700001.0
2007-05-03 10:25:00,1.9928,1.9934,1.9925,1.9925,6472299997.0
2007-05-03 10:30:00,1.9925,1.993,1.9924,1.9928,6702099999.0
2007-05-03 10:35:00,1.9928,1.993,1.9924,1.99255,7862999988.0
2007-05-03 10:40:00,1.9925,1.9926,1.9914,1.9918,7803700011.0
2007-05-03 10:45:00,1.9918,1.9926,1.9918,1.9925,5816399962.0
2007-05-03 10:50:00,1.9925,1.9926,1.9922,1.9924,5169199994.0
2007-05-03 10:55:00,1.9924,1.9929,1.99235,1.9928,3003799999.0
2007-05-03 11:00:00,1.993,1.9931,1.9927,1.9929,5713299981.0
2007-05-03 11:05:00,1.9931,1.9932,1.99255,1.9931,7426700048.0
2007-05-03 11:10:00,1.993,1.9937,1.993,1.9935,5326000003.0
2007-05-03 11:15:00,1.9936,1.9938,1.9934,1.9937,5600100012.0
2007-05-03 11:20:00,1.99355,1.9938,1.99345,1.99355,2728499996.0
2007-05-03 11:25:00,1.99355,1.9937,1.99335,1.9935,7382000004.0
2007-05-03 11:30:00,1.9935,1.9937,1.993,1.993,7204900001.0
2007-05-03 11:35:00,1.993,1.993,1.99265,1.9928,5052600016.0
2007-05-03 11:40:00,1.9928,1.9936,1.99265,1.993,3455499989.0
2007-05-03 11:45:00,1.993,1.9931,1.9921,1.9925,4978100016.0
2007-05-03 11:50:00,1.9926,1.9926,1.992,1.99225,6734200011.0
2007-05-03 11:55:00,1.9923,1.993,1.9922,1.9928,5325400003.0
2007-05-03 12:00:00,1.993,1.9931,1.9926,1.9927,5080500022.0
2007-05-03 12:05:00,1.99265,1.9933,1.99255,1.9931,3720599991.0
2007-05-03 12:10:00,1.9931,1.9934,1.9929,1.99325,6466200006.0
2007-05-03 12:15:00,1.99325,1.9936,1.9928,1.9928,5406699976.0
2007-05-03 12:20:00,1.9929,1.9929,1.9923,1.9925,4684299992.0
2007-05-03 12:25:00,1.9925,1.9928,1.9925,1.9926,5841300014.0
2007-05-03 12:30:00,1.9926,1.9928,1.99255,1.9927,2577000009.0
2007-05-03 12:35:00,1.9927,1.9929,1.99215,1.99225,1579899993.0
2007-05-03 12:40:00,1.9923,1.9926,1.9922,1.9922,2703100004.0
2007-05-03 12:45:00,1.9922,1.9925,1.992,1.9925,3640299999.0
2007-05-03 12:50:00,1.9925,1.9926,1.99215,1.9923,3393599994.0
2007-05-03 12:55:00,1.9923,1.9924,1.99195,1.99195,3861700007.0
2007-05-03 13:00:00,1.99195,1.9926,1.99195,1.99215,4180799998.0
2007-05-03 13:05:00,1.99215,1.9925,1.99215,1.9924,1825099995.0
2007-05-03 13:10:00,1.9924,1.9925,1.99235,1.9925,877899997.0
2007-05-03 13:15:00,1.9924,1.9925,1.99235,1.9924,1745399983.0
2007-05-03 13:20:00,1.9924,1.9926,1.9923,1.9925,2766299994.0
2007-05-03 13:25:00,1.9925,1.9927,1.99225,1.9925,2035299999.0
2007-05-03 13:30:00,1.9925,1.9927,1.99215,1.9926,3503119997.0
2007-05-03 13:35:00,1.99255,1.9931,1.9925,1.9927,4337399999.0
2007-05-03 13:40:00,1.9927,1.993,1.99255,1.99275,2454399996.0
2007-05-03 13:45:00,1.99275,1.9929,1.99255,1.9928,1887400009.0
2007-05-03 13:50:00,1.9928,1.9932,1.9927,1.99315,1569199999.0
2007-05-03 13:55:00,1.9932,1.9933,1.993,1.9933,2218999997.0
2007-05-03 14:00:00,1.9933,1.9937,1.9933,1.99345,3948699998.0
2007-05-03 14:05:00,1.9934,1.9935,1.9932,1.9933,3930599988.0
2007-05-03 14:10:00,1.9932,1.9937,1.9932,1.9936,4800900006.0
2007-05-03 14:15:00,1.9936,1.9937,1.9934,1.99365,2991699989.0
2007-05-03 14:20:00,1.99365,1.99385,1.99355,1.99385,2490400011.0
2007-05-03 14:25:00,1.99385,1.9946,1.9936,1.9942,8311099998.0
2007-05-03 14:30:00,1.9944,1.9944,1.991,1.9912,8633037478.0
2007-05-03 14:35:00,1.99105,1.9917,1.9909,1.9917,6263099993.0
2007-05-03 14:40:00,1.99165,1.99175,1.9912,1.9913,6330299988.0
2007-05-03 14:45:00,1.9913,1.9917,1.9911,1.9915,5270700007.0
2007-05-03 14:50:00,1.9914,1.9917,1.99055,1.99055,6090399995.0
2007-05-03 14:55:00,1.9906,1.9909,1.99015,1.99045,4932700011.0
2007-05-03 15:00:00,1.9904,1.99065,1.98965,1.9902,5363300008.0
2007-05-03 15:05:00,1.9902,1.99055,1.9901,1.9905,3369699993.0
2007-05-03 15:10:00,1.9905,1.991,1.9905,1.9906,3582530004.0
2007-05-03 15:15:00,1.9906,1.9908,1.99025,1.9905,1770300002.0
2007-05-03 15:20:00,1.9905,1.9905,1.9898,1.9899,3319300006.0
2007-05-03 15:25:00,1.9899,1.99,1.9889,1.9892,5160999973.0
2007-05-03 15:30:00,1.9892,1.9896,1.9891,1.9895,3848000010.0
2007-05-03 15:35:00,1.9895,1.9896,1.9891,1.9891,2785600002.0
2007-05-03 15:40:00,1.9891,1.9892,1.98875,1.9888,7398249963.0
2007-05-03 15:45:00,1.98885,1.989,1.98835,1.98885,7236650022.0
2007-05-03 15:50:00,1.9889,1.9889,1.98825,1.9887,6999200001.0
2007-05-03 15:55:00,1.9887,1.9894,1.9886,1.989,4430699974.0
2007-05-03 16:00:00,1.9889,1.9889,1.9869,1.9876,6082400001.0
2007-05-03 16:05:00,1.9875,1.9882,1.9869,1.9873,6927800000.0
2007-05-03 16:10:00,1.9874,1.98775,1.9868,1.98755,4379740010.0
2007-05-03 16:15:00,1.9876,1.9877,1.98705,1.9873,3625099989.0
2007-05-03 16:20:00,1.9873,1.9874,1.98545,1.9856,6074099964.0
2007-05-03 16:25:00,1.9858,1.9865,1.9857,1.9862,6262000002.0
2007-05-03 16:30:00,1.9862,1.9863,1.9858,1.98615,6177400009.0
2007-05-03 16:35:00,1.98615,1.9866,1.9858,1.9863,4898850002.0
2007-05-03 16:40:00,1.9863,1.9865,1.98615,1.9864,3665320002.0
2007-05-03 16:45:00,1.9864,1.9869,1.98635,1.9868,4877242995.0
2007-05-03 16:50:00,1.9868,1.98795,1.98665,1.9875,5431699990.0
2007-05-03 16:55:00,1.9875,1.9881,1.98725,1.9878,6738500005.0
2007-05-03 17:00:00,1.98775,1.9882,1.9875,1.9879,4520899995.0
2007-05-03 17:05:00,1.9879,1.9886,1.98785,1.98835,4514200013.0
2007-05-03 17:10:00,1.9884,1.9884,1.98705,1.98755,4915600024.0
2007-05-03 17:15:00,1.98755,1.98765,1.9872,1.9872,2912900010.0
2007-05-03 17:20:00,1.9872,1.9874,1.9869,1.987,4262999986.0
2007-05-03 17:25:00,1.987,1.9877,1.987,1.9875,3725499993.0
2007-05-03 17:30:00,1.9875,1.9875,1.987,1.9872,3135600002.0
2007-05-03 17:35:00,1.9872,1.9875,1.9872,1.9873,1996000002.0
2007-05-03 17:40:00,1.9873,1.9875,1.9871,1.9873,2112499997.0
2007-05-03 17:45:00,1.9873,1.9875,1.98705,1.9873,3133499998.0
2007-05-03 17:50:00,1.9872,1.9873,1.9869,1.987,1950999996.0
2007-05-03 17:55:00,1.987,1.9878,1.987,1.9877,2997399994.0
2007-05-03 18:00:00,1.9878,1.9886,1.9877,1.9885,2823699997.0
2007-05-03 18:05:00,1.9885,1.9886,1.9878,1.9878,3045399980.0
2007-05-03 18:10:00,1.9878,1.9879,1.9875,1.9878,2745499983.0
2007-05-03 18:15:00,1.9878,1.9884,1.9876,1.9883,3251200001.0
2007-05-03 18:20:00,1.9883,1.9884,1.98795,1.98815,2671999976.0
2007-05-03 18:25:00,1.98815,1.9885,1.988,1.9885,2271699996.0
2007-05-03 18:30:00,1.9885,1.9885,1.98815,1.9883,1865500002.0
2007-05-03 18:35:00,1.9883,1.98845,1.9882,1.9882,1227799994.0
2007-05-03 18:40:00,1.9882,1.9882,1.98795,1.988,2092100008.0
2007-05-03 18:45:00,1.98805,1.9883,1.98795,1.9881,1814599998.0
2007-05-03 18:50:00,1.9881,1.9882,1.98805,1.9881,1316699998.0
2007-05-03 18:55:00,1.9881,1.9883,1.98795,1.988,1487300006.0
2007-05-03 19:00:00,1.9881,1.9882,1.98785,1.9881,3439400016.0
2007-05-03 19:05:00,1.9881,1.9881,1.98775,1.9878,2761799997.0
2007-05-03 19:10:00,1.9878,1.9879,1.98755,1.98775,2749600001.0
2007-05-03 19:15:00,1.9878,1.9881,1.9877,1.98775,1603100003.0
2007-05-03 19:20:00,1.9878,1.9881,1.9878,1.9881,2035267733.0
2007-05-03 19:25:00,1.9881,1.9889,1.988,1.9888,2932899991.0
2007-05-03 19:30:00,1.9888,1.9894,1.9885,1.98855,3890899994.0
2007-05-03 19:35:00,1.98855,1.98855,1.98795,1.98795,2189199997.0
2007-05-03 19:40:00,1.98795,1.988,1.9875,1.9875,1133999990.0
2007-05-03 19:45:00,1.9875,1.9878,1.98745,1.9878,1034300001.0
2007-05-03 19:50:00,1.9878,1.9879,1.9876,1.9877,1272099999.0
2007-05-03 19:55:00,1.98765,1.9878,1.9875,1.9876,1168300005.0
2007-05-03 20:00:00,1.9876,1.9876,1.9871,1.9872,1339199997.0
2007-05-03 20:05:00,1.9872,1.9876,1.9871,1.9875,2178200001.0
2007-05-03 20:10:00,1.98755,1.98755,1.9873,1.9873,1215999997.0
2007-05-03 20:15:00,1.9873,1.9874,1.98625,1.9868,3095499986.0
2007-05-03 20:20:00,1.98685,1.9874,1.98685,1.9872,3053400001.0
2007-05-03 20:25:00,1.9872,1.9874,1.987,1.987,2232300006.0
2007-05-03 20:30:00,1.987,1.987,1.9865,1.9865,3146299989.0
2007-05-03 20:35:00,1.9865,1.9872,1.9865,1.9871,3725999989.0
2007-05-03 20:40:00,1.9871,1.9874,1.9871,1.98735,1418499998.0
2007-05-03 20:45:00,1.9874,1.9875,1.9873,1.9873,1285399999.0
2007-05-03 20:50:00,1.9873,1.9876,1.9873,1.9873,1552100003.0
2007-05-03 20:55:00,1.9873,1.98785,1.98725,1.9878,1149599999.0
2007-05-03 21:00:00,1.9878,1.988,1.98745,1.988,3890240971.0
2007-05-03 21:05:00,1.98795,1.9885,1.9879,1.9881,2550799994.0
2007-05-03 21:10:00,1.988,1.988,1.9877,1.9877,1557124999.0
2007-05-03 21:15:00,1.9876,1.9878,1.98755,1.9878,1380600000.0
2007-05-03 21:20:00,1.9879,1.9879,1.9875,1.98755,1738200005.0
2007-05-03 21:25:00,1.98755,1.9878,1.98745,1.9876,779209998.0
2007-05-03 21:30:00,1.9876,1.9876,1.9874,1.9876,1074800007.0
2007-05-03 21:35:00,1.9876,1.9878,1.9875,1.98765,2497900017.0
2007-05-03 21:40:00,1.98765,1.9879,1.9875,1.9879,1023000005.0
2007-05-03 21:45:00,1.9879,1.988,1.9876,1.9876,2070999999.0
2007-05-03 21:50:00,1.9876,1.9882,1.9876,1.9881,2116600002.0
2007-05-03 21:55:00,1.9881,1.9881,1.9879,1.988,896400002.0
2007-05-03 22:00:00,1.988,1.9884,1.988,1.9883,1589650000.0
2007-05-03 22:05:00,1.9883,1.9883,1.98815,1.9882,925999998.0
2007-05-03 22:10:00,1.98815,1.9885,1.9881,1.9883,1717499988.0
2007-05-03 22:15:00,1.9883,1.9884,1.9882,1.9884,367539999.0
2007-05-03 22:20:00,1.9884,1.9884,1.98794,1.9882,137820000.0
2007-05-03 22:25:00,1.9882,1.9882,1.98785,1.9879,943759995.0
2007-05-03 22:30:00,1.9879,1.9881,1.98775,1.988,1629099998.0
2007-05-03 22:35:00,1.988,1.9882,1.9879,1.9881,267599998.0
2007-05-03 22:40:00,1.9881,1.9883,1.98783,1.98798,299900000.0
2007-05-03 22:45:00,1.9882,1.9882,1.9877,1.9877,783800021.0
2007-05-03 22:50:00,1.9877,1.9877,1.987,1.98715,1588599999.0
2007-05-03 22:55:00,1.9872,1.9872,1.9865,1.9865,1001399998.0
2007-05-03 23:00:00,1.9865,1.9877,1.9864,1.9877,970100006.0
2007-05-03 23:05:00,1.9877,1.9879,1.9876,1.9878,911499993.0
2007-05-03 23:10:00,1.9878,1.9881,1.9877,1.988,918900009.0
2007-05-03 23:15:00,1.9879,1.9881,1.9878,1.988,736100005.0
2007-05-03 23:20:00,1.988,1.9881,1.9876,1.9877,782499995.0
2007-05-03 23:25:00,1.9877,1.9879,1.9872,1.9874,1729400016.0
2007-05-03 23:30:00,1.9874,1.9876,1.98705,1.9875,1997300012.0
2007-05-03 23:35:00,1.9875,1.9878,1.9874,1.9875,1443399998.0
2007-05-03 23:40:00,1.9874,1.9876,1.9871,1.9872,1114899994.0
2007-05-03 23:45:00,1.9872,1.9874,1.9872,1.9873,553000001.0
2007-05-03 23:50:00,1.9873,1.9873,1.9864,1.9867,1251700007.0
2007-05-03 23:55:00,1.9868,1.9872,1.9868,1.987,1266999997.0
2007-05-04 00:00:00,1.9871,1.9874,1.987,1.9874,1312400004.0
2007-05-04 00:05:00,1.9874,1.9874,1.98655,1.9866,891199999.0
2007-05-04 00:10:00,1.9866,1.9867,1.98641,1.9866,705300005.0
2007-05-04 00:15:00,1.9866,1.9868,1.98655,1.9867,455499992.0
2007-05-04 00:20:00,1.9868,1.9869,1.9867,1.9868,643199999.0
2007-05-04 00:25:00,1.9869,1.9873,1.9868,1.9873,893300001.0
2007-05-04 00:30:00,1.9873,1.9873,1.9872,1.9873,283499999.0
2007-05-04 00:35:00,1.9873,1.9875,1.9873,1.9875,2458499994.0
2007-05-04 00:40:00,1.9875,1.9876,1.98728,1.98728,1020499992.0
2007-05-04 00:45:00,1.9876,1.9881,1.9875,1.9877,2035700020.0
2007-05-04 00:50:00,1.9879,1.9879,1.9876,1.9877,855500002.0
2007-05-04 00:55:00,1.9877,1.9879,1.9877,1.9877,456600001.0
2007-05-04 01:00:00,1.9877,1.9878,1.98765,1.9877,522000004.0
2007-05-04 01:05:00,1.9877,1.9878,1.9876,1.9878,903700002.0
2007-05-04 01:10:00,1.9878,1.9878,1.9876,1.9878,1357600006.0
2007-05-04 01:15:00,1.9878,1.988,1.9875,1.98795,1336999992.0
2007-05-04 01:20:00,1.98795,1.9881,1.9876,1.9876,1861799992.0
2007-05-04 01:25:00,1.9876,1.9877,1.9875,1.9876,1243299989.0
2007-05-04 01:30:00,1.9876,1.9878,1.9875,1.9875,949699978.0
2007-05-04 01:35:00,1.9875,1.9875,1.9871,1.9872,847899995.0
2007-05-04 01:40:00,1.9872,1.9872,1.98693,1.9872,298000000.0
2007-05-04 01:45:00,1.9872,1.9873,1.98695,1.987,1392499981.0
2007-05-04 01:50:00,1.987,1.9872,1.987,1.9871,944499997.0
2007-05-04 01:55:00,1.9871,1.9875,1.98705,1.9874,1852399968.0
2007-05-04 02:00:00,1.9874,1.9876,1.98735,1.9875,744200001.0
2007-05-04 02:05:00,1.98755,1.9878,1.98725,1.98735,1448599990.0
2007-05-04 02:10:00,1.98745,1.9877,1.9874,1.9877,1898199994.0
2007-05-04 02:15:00,1.9877,1.9878,1.98745,1.9877,1797400009.0
2007-05-04 02:20:00,1.9877,1.9878,1.9873,1.9875,835500004.0
2007-05-04 02:25:00,1.9875,1.9875,1.9873,1.9873,887599996.0
2007-05-04 02:30:00,1.9873,1.9874,1.9871,1.9873,248099999.0
2007-05-04 02:35:00,1.9873,1.9873,1.98705,1.9871,1062999994.0
2007-05-04 02:40:00,1.9871,1.9872,1.987,1.98705,1076500003.0
2007-05-04 02:45:00,1.9871,1.9872,1.98705,1.9872,1574500025.0
2007-05-04 02:50:00,1.9873,1.9874,1.9871,1.9874,1762800006.0
2007-05-04 02:55:00,1.9873,1.9874,1.9869,1.987,1253800011.0
2007-05-04 03:00:00,1.987,1.9871,1.98655,1.9866,1324200007.0
2007-05-04 03:05:00,1.9867,1.9867,1.98645,1.9867,2127600011.0
2007-05-04 03:10:00,1.9867,1.9871,1.98655,1.9867,2433000014.0
2007-05-04 03:15:00,1.9867,1.9868,1.9866,1.9867,531200006.0
2007-05-04 03:20:00,1.9867,1.9869,1.9866,1.9868,553600003.0
2007-05-04 03:25:00,1.98685,1.987,1.98665,1.9867,653500010.0
2007-05-04 03:30:00,1.98665,1.9869,1.9857,1.98575,3146999998.0
2007-05-04 03:35:00,1.9857,1.986,1.9849,1.9859,4755799980.0
2007-05-04 03:40:00,1.9859,1.986,1.98525,1.9857,4401399984.0
2007-05-04 03:45:00,1.9857,1.9863,1.9856,1.9863,1781300000.0
2007-05-04 03:50:00,1.9863,1.9867,1.9863,1.9865,1500600004.0
2007-05-04 03:55:00,1.9865,1.9866,1.9864,1.9864,806500004.0
2007-05-04 04:00:00,1.9863,1.9865,1.98595,1.9862,3931399983.0
2007-05-04 04:05:00,1.9862,1.9865,1.986,1.9864,1120000001.0
2007-05-04 04:10:00,1.9864,1.9865,1.9859,1.986,1990299999.0
2007-05-04 04:15:00,1.986,1.9862,1.9857,1.9858,1995799999.0
2007-05-04 04:20:00,1.9858,1.9858,1.9853,1.9853,1503399984.0
2007-05-04 04:25:00,1.9853,1.9855,1.98495,1.9851,3885299985.0
2007-05-04 04:30:00,1.9851,1.9853,1.9851,1.9851,1468900008.0
2007-05-04 04:35:00,1.9851,1.9855,1.9851,1.9855,3506600024.0
2007-05-04 04:40:00,1.9854,1.9857,1.9853,1.9857,1188400010.0
2007-05-04 04:45:00,1.9857,1.9867,1.9856,1.9865,2867699988.0
2007-05-04 04:50:00,1.9865,1.9873,1.9865,1.9871,3301000003.0
2007-05-04 04:55:00,1.9871,1.9872,1.9867,1.9867,1576799994.0
2007-05-04 05:00:00,1.9867,1.987,1.9862,1.987,2382600013.0
2007-05-04 05:05:00,1.987,1.9871,1.9865,1.987,1960200011.0
2007-05-04 05:10:00,1.987,1.9877,1.9869,1.9874,3060399996.0
2007-05-04 05:15:00,1.9875,1.9875,1.9871,1.9872,763299987.0
2007-05-04 05:20:00,1.9871,1.9872,1.9867,1.9868,1908100002.0
2007-05-04 05:25:00,1.9868,1.987,1.9866,1.9868,729900006.0
2007-05-04 05:30:00,1.9868,1.9874,1.9867,1.9872,1377500002.0
2007-05-04 05:35:00,1.9873,1.9874,1.987,1.9871,1603000029.0
2007-05-04 05:40:00,1.9871,1.9872,1.98705,1.9871,1458900000.0
2007-05-04 05:45:00,1.9871,1.9872,1.9871,1.9871,354899996.0
2007-05-04 05:50:00,1.9872,1.9872,1.98687,1.9871,792899998.0
2007-05-04 05:55:00,1.9871,1.9873,1.9866,1.9867,2788599973.0
2007-05-04 06:00:00,1.9866,1.987,1.9866,1.98695,1368900001.0
2007-05-04 06:05:00,1.98695,1.9871,1.9869,1.9869,227600000.0
2007-05-04 06:10:00,1.9869,1.987,1.9869,1.9869,376500000.0
2007-05-04 06:15:00,1.9869,1.9872,1.9869,1.987,1189200010.0
2007-05-04 06:20:00,1.987,1.9871,1.9869,1.9871,1339500006.0
2007-05-04 06:25:00,1.9871,1.9876,1.987,1.9871,3445299982.0
2007-05-04 06:30:00,1.9871,1.9871,1.9868,1.987,1493699985.0
2007-05-04 06:35:00,1.987,1.9871,1.9869,1.9869,558600004.0
2007-05-04 06:40:00,1.9869,1.987,1.98685,1.987,455900000.0
2007-05-04 06:45:00,1.987,1.9871,1.987,1.987,478000000.0
2007-05-04 06:50:00,1.987,1.987,1.98685,1.9869,512599997.0
2007-05-04 06:55:00,1.9869,1.987,1.9868,1.9868,559499997.0
2007-05-04 07:00:00,1.9869,1.9869,1.9867,1.9867,1848100007.0
2007-05-04 07:05:00,1.9867,1.9871,1.9867,1.987,2012399994.0
2007-05-04 07:10:00,1.9871,1.9874,1.98695,1.9874,1144700009.0
2007-05-04 07:15:00,1.9874,1.9875,1.98725,1.9873,1242099998.0
2007-05-04 07:20:00,1.98725,1.9875,1.98695,1.9874,1792600007.0
2007-05-04 07:25:00,1.9874,1.9876,1.98715,1.9875,2280400014.0
2007-05-04 07:30:00,1.9876,1.9877,1.9874,1.9876,1744999994.0
2007-05-04 07:35:00,1.9875,1.9875,1.98665,1.9872,2808400011.0
2007-05-04 07:40:00,1.9872,1.9876,1.9869,1.9875,2889900015.0
2007-05-04 07:45:00,1.98755,1.98755,1.9872,1.9873,1867199997.0
2007-05-04 07:50:00,1.98725,1.9876,1.9868,1.9868,1680399997.0
2007-05-04 07:55:00,1.9868,1.9875,1.9865,1.98735,1957700002.0
2007-05-04 08:00:00,1.98735,1.9876,1.98715,1.9876,667100004.0
2007-05-04 08:05:00,1.9877,1.9877,1.9871,1.9874,3347100039.0
2007-05-04 08:10:00,1.98735,1.9876,1.9872,1.9872,3055600010.0
2007-05-04 08:15:00,1.9872,1.9879,1.9872,1.9874,3690950000.0
2007-05-04 08:20:00,1.9873,1.9876,1.9872,1.9872,1934399993.0
2007-05-04 08:25:00,1.9872,1.9874,1.9869,1.9874,3575000017.0
2007-05-04 08:30:00,1.9874,1.9879,1.9867,1.987,5060999950.0
2007-05-04 08:35:00,1.987,1.9872,1.9856,1.9864,5337200009.0
2007-05-04 08:40:00,1.9863,1.9869,1.9863,1.9866,3128099997.0
2007-05-04 08:45:00,1.9866,1.9867,1.986,1.9864,3446999998.0
2007-05-04 08:50:00,1.9864,1.9869,1.9864,1.9869,2108299972.0
2007-05-04 08:55:00,1.9869,1.9877,1.9868,1.9875,2971200011.0
2007-05-04 09:00:00,1.9875,1.9885,1.9874,1.9884,2991999987.0
2007-05-04 09:05:00,1.9884,1.9888,1.988,1.98805,2775599999.0
2007-05-04 09:10:00,1.98805,1.9881,1.98695,1.9871,3926979988.0
2007-05-04 09:15:00,1.9871,1.9873,1.9867,1.9869,2813299985.0
2007-05-04 09:20:00,1.9869,1.98715,1.98675,1.98695,2653900006.0
2007-05-04 09:25:00,1.98695,1.9872,1.9865,1.9868,3472599989.0
2007-05-04 09:30:00,1.9868,1.987,1.9863,1.9865,2892500007.0
2007-05-04 09:35:00,1.9864,1.9865,1.98565,1.9859,5475169989.0
2007-05-04 09:40:00,1.9859,1.9862,1.9852,1.9859,4502199975.0
2007-05-04 09:45:00,1.9859,1.9865,1.98555,1.98595,5734200031.0
2007-05-04 09:50:00,1.98595,1.9861,1.98425,1.9846,6111300022.0
2007-05-04 09:55:00,1.9846,1.9854,1.9845,1.98495,5750099978.0
2007-05-04 10:00:00,1.9849,1.9851,1.9845,1.98495,3655599967.0
2007-05-04 10:05:00,1.98495,1.9855,1.9847,1.9848,4429899984.0
2007-05-04 10:10:00,1.98475,1.9859,1.98445,1.98565,5483000013.0
2007-05-04 10:15:00,1.98565,1.98665,1.9855,1.986,4815100017.0
2007-05-04 10:20:00,1.986,1.986,1.98575,1.98575,4025299983.0
2007-05-04 10:25:00,1.9858,1.9864,1.9858,1.9864,2790500011.0
2007-05-04 10:30:00,1.9863,1.9864,1.98595,1.9862,3123299970.0
2007-05-04 10:35:00,1.9864,1.98715,1.98615,1.9868,6212900001.0
2007-05-04 10:40:00,1.98675,1.9869,1.9862,1.9863,5716700042.0
2007-05-04 10:45:00,1.98625,1.9865,1.9861,1.9861,5630999994.0
2007-05-04 10:50:00,1.9861,1.9862,1.98575,1.9858,3558500000.0
2007-05-04 10:55:00,1.98575,1.9861,1.98555,1.9861,3383299996.0
2007-05-04 11:00:00,1.9861,1.9867,1.9861,1.98635,2415499985.0
2007-05-04 11:05:00,1.98635,1.9866,1.9862,1.9863,2645599994.0
2007-05-04 11:10:00,1.9863,1.9871,1.9862,1.9871,3586500021.0
2007-05-04 11:15:00,1.98705,1.9872,1.9864,1.9865,4240400002.0
2007-05-04 11:20:00,1.9865,1.9865,1.98555,1.98565,3613399979.0
2007-05-04 11:25:00,1.9857,1.9859,1.98555,1.9857,2104900015.0
2007-05-04 11:30:00,1.9858,1.9866,1.98575,1.9864,3463300007.0
2007-05-04 11:35:00,1.9864,1.9864,1.9857,1.98575,4310500001.0
2007-05-04 11:40:00,1.98575,1.9863,1.9857,1.9862,2689900001.0
2007-05-04 11:45:00,1.9861,1.9863,1.9858,1.98605,2365300005.0
2007-05-04 11:50:00,1.98605,1.9863,1.98595,1.9861,3307099995.0
2007-05-04 11:55:00,1.9861,1.98635,1.98585,1.9863,1484400002.0
2007-05-04 12:00:00,1.9863,1.9868,1.9862,1.9868,1779199994.0
2007-05-04 12:05:00,1.9868,1.9869,1.9865,1.9867,4526400006.0
2007-05-04 12:10:00,1.9867,1.9867,1.98585,1.9861,4336400025.0
2007-05-04 12:15:00,1.9861,1.9863,1.98605,1.9862,3627100000.0
2007-05-04 12:20:00,1.9862,1.9863,1.9861,1.9862,2812400009.0
2007-05-04 12:25:00,1.9861,1.9863,1.98595,1.9861,4075100007.0
2007-05-04 12:30:00,1.9861,1.9863,1.98595,1.986,1133600009.0
2007-05-04 12:35:00,1.9861,1.9864,1.986,1.9863,2113299982.0
2007-05-04 12:40:00,1.9863,1.9865,1.9862,1.9865,2904900018.0
2007-05-04 12:45:00,1.9865,1.9866,1.9862,1.9864,2701600005.0
2007-05-04 12:50:00,1.9864,1.9865,1.98625,1.9863,2292499998.0
2007-05-04 12:55:00,1.9863,1.9869,1.9863,1.9868,2792799987.0
2007-05-04 13:00:00,1.987,1.9871,1.9866,1.98685,3375500012.0
2007-05-04 13:05:00,1.98685,1.9871,1.9866,1.9867,6370300018.0
2007-05-04 13:10:00,1.9867,1.9868,1.98655,1.9866,2307699993.0
2007-05-04 13:15:00,1.9866,1.9868,1.9865,1.9866,1275299996.0
2007-05-04 13:20:00,1.9866,1.9867,1.9864,1.98645,3666099989.0
2007-05-04 13:25:00,1.98645,1.9872,1.9864,1.987,2418699996.0
2007-05-04 13:30:00,1.987,1.987,1.9868,1.9868,2477599999.0
2007-05-04 13:35:00,1.9868,1.987,1.98635,1.9865,3988039977.0
2007-05-04 13:40:00,1.9865,1.9868,1.9863,1.9867,1267280003.0
2007-05-04 13:45:00,1.9868,1.987,1.9867,1.9869,3005499986.0
2007-05-04 13:50:00,1.9869,1.9869,1.98655,1.98665,4087399994.0
2007-05-04 13:55:00,1.9867,1.9869,1.9866,1.9868,3573499992.0
2007-05-04 14:00:00,1.9868,1.9882,1.9867,1.9879,6733399987.0
2007-05-04 14:05:00,1.9879,1.988,1.98715,1.98715,7283800032.0
2007-05-04 14:10:00,1.98715,1.98725,1.9863,1.9863,4743299984.0
2007-05-04 14:15:00,1.9863,1.9867,1.98625,1.9866,4492800007.0
2007-05-04 14:20:00,1.98655,1.9878,1.98655,1.9875,6681200013.0
2007-05-04 14:25:00,1.9875,1.9878,1.9862,1.9862,4608099989.0
2007-05-04 14:30:00,1.9862,1.9911,1.9858,1.9881,5668099997.0
2007-05-04 14:35:00,1.9882,1.9894,1.9874,1.9883,7381962502.0
2007-05-04 14:40:00,1.98885,1.99005,1.9884,1.9895,7579759977.0
2007-05-04 14:45:00,1.9895,1.9911,1.98945,1.98955,8792799997.0
2007-05-04 14:50:00,1.9895,1.9909,1.98945,1.99025,5607199988.0
2007-05-04 14:55:00,1.99025,1.9919,1.9901,1.99125,6379899981.0
2007-05-04 15:00:00,1.99125,1.99145,1.9906,1.9913,5851400002.0
2007-05-04 15:05:00,1.99135,1.99175,1.9913,1.9913,3075299994.0
2007-05-04 15:10:00,1.9913,1.9917,1.99085,1.99095,4294400004.0
2007-05-04 15:15:00,1.99085,1.99115,1.9908,1.99105,2165099998.0
2007-05-04 15:20:00,1.99105,1.99135,1.991,1.9912,3957500002.0
2007-05-04 15:25:00,1.9912,1.99145,1.9908,1.99085,5488500003.0
2007-05-04 15:30:00,1.99085,1.9918,1.9908,1.9918,3779999994.0
2007-05-04 15:35:00,1.9918,1.993,1.99175,1.99255,6892999994.0
2007-05-04 15:40:00,1.9927,1.9929,1.99215,1.9925,7304899976.0
2007-05-04 15:45:00,1.9925,1.99285,1.9922,1.99255,6156699984.0
2007-05-04 15:50:00,1.99255,1.9926,1.99105,1.9914,5101199991.0
2007-05-04 15:55:00,1.9913,1.9919,1.99125,1.99165,4469400003.0
2007-05-04 16:00:00,1.99165,1.9924,1.99155,1.9921,7979871759.0
2007-05-04 16:05:00,1.9921,1.9922,1.99105,1.9915,5295400018.0
2007-05-04 16:10:00,1.9916,1.992,1.9915,1.9918,6162599993.0
2007-05-04 16:15:00,1.9918,1.9918,1.99105,1.99145,4731099997.0
2007-05-04 16:20:00,1.9915,1.9918,1.9913,1.9916,5832100020.0
2007-05-04 16:25:00,1.99155,1.992,1.9915,1.9918,4991399990.0
2007-05-04 16:30:00,1.9918,1.9919,1.9913,1.9917,6231500000.0
2007-05-04 16:35:00,1.9918,1.9919,1.99145,1.9916,3008600002.0
2007-05-04 16:40:00,1.9916,1.9921,1.9915,1.99195,4631799994.0
2007-05-04 16:45:00,1.992,1.9925,1.9917,1.99185,4638500001.0
2007-05-04 16:50:00,1.99185,1.9924,1.99185,1.9923,4073299980.0
2007-05-04 16:55:00,1.9923,1.9924,1.9917,1.9918,4020999996.0
2007-05-04 17:00:00,1.9919,1.9924,1.99185,1.9922,5546500004.0
2007-05-04 17:05:00,1.99215,1.9922,1.9915,1.9915,2817799996.0
2007-05-04 17:10:00,1.9915,1.9917,1.9914,1.9916,4139299991.0
2007-05-04 17:15:00,1.99155,1.9918,1.99115,1.99115,3490900005.0
2007-05-04 17:20:00,1.99115,1.9919,1.99115,1.9918,3473200005.0
2007-05-04 17:25:00,1.9918,1.9918,1.9913,1.9915,3256199978.0
2007-05-04 17:30:00,1.9915,1.9923,1.99145,1.9923,3134499995.0
2007-05-04 17:35:00,1.9924,1.993,1.99235,1.9928,3892399995.0
2007-05-04 17:40:00,1.9928,1.993,1.9923,1.99245,2350239575.0
2007-05-04 17:45:00,1.99245,1.9926,1.9923,1.99255,1281399997.0
2007-05-04 17:50:00,1.9925,1.9929,1.99245,1.9929,630800001.0
2007-05-04 17:55:00,1.9929,1.993,1.9927,1.99285,1966100003.0
2007-05-04 18:00:00,1.9929,1.993,1.99255,1.9928,2378300004.0
2007-05-04 18:05:00,1.9928,1.9928,1.9925,1.9926,1754499996.0
2007-05-04 18:10:00,1.9926,1.99285,1.99255,1.99285,1019899988.0
2007-05-04 18:15:00,1.99285,1.99295,1.99275,1.99275,1700900002.0
2007-05-04 18:20:00,1.99275,1.99285,1.9924,1.9927,2317819996.0
2007-05-04 18:25:00,1.9927,1.9931,1.9927,1.9929,1890499999.0
2007-05-04 18:30:00,1.9929,1.9931,1.99285,1.99305,1055699998.0
2007-05-04 18:35:00,1.99305,1.9931,1.99295,1.9931,647999996.0
2007-05-04 18:40:00,1.9931,1.99345,1.99295,1.9934,901800003.0
2007-05-04 18:45:00,1.99335,1.99415,1.99325,1.9937,1764599996.0
2007-05-04 18:50:00,1.9937,1.9937,1.993,1.993,2104400003.0
2007-05-04 18:55:00,1.993,1.993,1.9922,1.9924,1249399997.0
2007-05-04 19:00:00,1.9924,1.9929,1.9922,1.9929,1796499999.0
2007-05-04 19:05:00,1.9929,1.9943,1.99285,1.9937,2773299991.0
2007-05-04 19:10:00,1.9936,1.994,1.9932,1.9933,2248199997.0
2007-05-04 19:15:00,1.9932,1.9937,1.9931,1.99325,1614900006.0
2007-05-04 19:20:00,1.9932,1.9935,1.993,1.993,1221899998.0
2007-05-04 19:25:00,1.993,1.993,1.9926,1.9927,1402500005.0
2007-05-04 19:30:00,1.9927,1.9931,1.99231,1.99305,1007400001.0
2007-05-04 19:35:00,1.99305,1.99325,1.993,1.9931,524900000.0
2007-05-04 19:40:00,1.9931,1.9936,1.9931,1.9935,2112200004.0
2007-05-04 19:45:00,1.9935,1.9937,1.99345,1.9936,959500000.0
2007-05-04 19:50:00,1.9936,1.99405,1.9935,1.99385,527100001.0
2007-05-04 19:55:00,1.99385,1.9939,1.9937,1.9938,464800000.0
2007-05-04 20:00:00,1.9938,1.9938,1.99345,1.9935,1449299999.0
2007-05-04 20:05:00,1.9935,1.99355,1.9934,1.9934,1774799992.0
2007-05-04 20:10:00,1.9934,1.9935,1.9927,1.9927,1299399996.0
2007-05-04 20:15:00,1.9927,1.9937,1.9927,1.9936,1968700000.0
2007-05-04 20:20:00,1.9936,1.9938,1.9935,1.99355,878500000.0
2007-05-04 20:25:00,1.9936,1.9936,1.99305,1.99322,333400000.0
2007-05-04 20:30:00,1.9936,1.9936,1.9933,1.99345,1033899997.0
2007-05-04 20:35:00,1.99345,1.9937,1.9934,1.99355,1026100004.0
2007-05-04 20:40:00,1.99355,1.99395,1.99355,1.9937,914500002.0
2007-05-04 20:45:00,1.9937,1.99375,1.9933,1.9933,1112499996.0
2007-05-04 20:50:00,1.9933,1.9935,1.993,1.9932,1211099996.0
2007-05-04 20:55:00,1.9931,1.9931,1.9928,1.9928,799799997.0
2007-05-04 21:00:00,1.9928,1.99305,1.99265,1.9927,1042700001.0
2007-05-04 21:05:00,1.9927,1.993,1.99265,1.9928,740999997.0
2007-05-04 21:10:00,1.9928,1.993,1.9926,1.9929,386400000.0
2007-05-04 21:15:00,1.9928,1.9931,1.9927,1.9927,300500000.0
2007-05-04 21:20:00,1.9927,1.9927,1.9926,1.9927,184300000.0
2007-05-04 21:25:00,1.9927,1.9928,1.9925,1.9925,271699999.0
2007-05-04 21:30:00,1.9926,1.9926,1.9922,1.9926,621799998.0
2007-05-04 21:35:00,1.9926,1.9927,1.9923,1.9925,580500001.0
2007-05-04 21:40:00,1.9925,1.9928,1.9925,1.9928,238200000.0
2007-05-04 21:45:00,1.9928,1.9928,1.9927,1.9928,213900000.0
2007-05-04 21:50:00,1.9929,1.9933,1.9928,1.9932,642600000.0
2007-05-04 21:55:00,1.9932,1.9934,1.993,1.9932,596499999.0
2007-05-04 22:00:00,1.9932,1.9936,1.993,1.9936,437400000.0
2007-05-04 22:05:00,1.9935,1.9936,1.9932,1.9935,667000000.0
2007-05-04 22:10:00,1.9935,1.9937,1.9934,1.9935,383500002.0
2007-05-04 22:15:00,1.9935,1.9938,1.9934,1.9935,507299999.0
2007-05-04 22:20:00,1.9936,1.9938,1.9936,1.9937,136100001.0
2007-05-04 22:25:00,1.9937,1.9939,1.9935,1.9935,303199997.0
2007-05-04 22:30:00,1.9935,1.9935,1.9934,1.9934,172800000.0
2007-05-04 22:35:00,1.9934,1.9934,1.9931,1.99327,1110999980.0
2007-05-04 22:40:00,1.9933,1.9933,1.9928,1.9929,557399999.0
2007-05-04 22:45:00,1.993,1.9932,1.9929,1.9931,403999999.0
2007-05-04 22:50:00,1.9931,1.9931,1.9919,1.992,893799995.0
2007-05-04 22:55:00,1.992,1.9925,1.9917,1.9918,835200000.0
2007-05-07 00:00:00,1.994,1.994,1.9934,1.9934,705599996.0
2007-05-07 00:05:00,1.9933,1.9934,1.9931,1.9932,352799998.0
2007-05-07 00:10:00,1.9934,1.9934,1.9933,1.9934,352799998.0
2007-05-07 00:15:00,1.9933,1.9934,1.9933,1.9934,352799998.0
2007-05-07 00:20:00,1.9933,1.9934,1.993,1.9932,705599996.0
2007-05-07 00:30:00,1.9933,1.9933,1.993,1.9932,352799998.0
2007-05-07 00:35:00,1.9933,1.9933,1.9933,1.9933,176399999.0
2007-05-07 00:40:00,1.9934,1.9935,1.9932,1.9935,352799998.0
2007-05-07 00:45:00,1.9934,1.9934,1.9931,1.9931,352799998.0
2007-05-07 00:50:00,1.9932,1.9934,1.9932,1.9933,529199997.0
2007-05-07 00:55:00,1.9932,1.9935,1.9932,1.9935,352799998.0
2007-05-07 01:00:00,1.9936,1.9938,1.9936,1.9937,176399999.0
2007-05-07 01:10:00,1.9936,1.9936,1.9933,1.9934,352799998.0
2007-05-07 01:25:00,1.9933,1.9934,1.9933,1.9934,352799998.0
2007-05-07 01:40:00,1.9935,1.9937,1.9935,1.9937,352799998.0
2007-05-07 01:45:00,1.9938,1.9938,1.9937,1.9937,176399999.0
2007-05-07 01:50:00,1.9938,1.9939,1.9938,1.9939,176399999.0
2007-05-07 01:55:00,1.9938,1.9938,1.9936,1.9937,352799998.0
2007-05-07 02:00:00,1.9936,1.9938,1.993,1.9933,820700015.0
2007-05-07 02:05:00,1.9933,1.9935,1.993,1.9933,560400002.0
2007-05-07 02:10:00,1.9935,1.9939,1.9934,1.9939,1050899996.0
2007-05-07 02:15:00,1.9939,1.9944,1.9939,1.9944,717200008.0
2007-05-07 02:20:00,1.9944,1.9946,1.9943,1.9945,1221899995.0
2007-05-07 02:25:00,1.9944,1.9946,1.99397,1.9945,913899996.0
2007-05-07 02:30:00,1.9944,1.9946,1.99425,1.99445,773700003.0
2007-05-07 02:35:00,1.9945,1.9947,1.9945,1.99455,420199994.0
2007-05-07 02:40:00,1.99455,1.9947,1.99455,1.99455,455100003.0
2007-05-07 02:45:00,1.9946,1.9946,1.99435,1.9945,426300002.0
2007-05-07 02:50:00,1.9945,1.9945,1.99375,1.994,883899997.0
2007-05-07 02:55:00,1.994,1.9943,1.99385,1.99425,1414900002.0
2007-05-07 03:00:00,1.9943,1.9944,1.99401,1.9942,1125099999.0
2007-05-07 03:05:00,1.9945,1.9945,1.9944,1.9945,263900000.0
2007-05-07 03:10:00,1.9946,1.996,1.9945,1.9954,2253000004.0
2007-05-07 03:15:00,1.9954,1.9959,1.99495,1.99585,1304500001.0
2007-05-07 03:20:00,1.9959,1.9963,1.99585,1.9961,1706699994.0
2007-05-07 03:25:00,1.99594,1.9961,1.9955,1.9957,1056999997.0
2007-05-07 03:30:00,1.9957,1.9959,1.99542,1.9959,733299995.0
2007-05-07 03:35:00,1.996,1.9966,1.996,1.9964,1135709989.0
2007-05-07 03:40:00,1.9964,1.9965,1.996,1.996,382149998.0
2007-05-07 03:45:00,1.996,1.996,1.9954,1.9955,785929995.0
2007-05-07 03:50:00,1.9955,1.99555,1.9953,1.9955,564599999.0
2007-05-07 03:55:00,1.9956,1.9959,1.99545,1.99545,1175200000.0
2007-05-07 04:00:00,1.9958,1.9959,1.99555,1.99565,1193700000.0
2007-05-07 04:05:00,1.99565,1.9958,1.99565,1.9957,357600000.0
2007-05-07 04:10:00,1.9956,1.9956,1.9955,1.99555,601999994.0
2007-05-07 04:15:00,1.9956,1.9959,1.99555,1.9959,711199997.0
2007-05-07 04:20:00,1.9959,1.9959,1.9957,1.9958,338799999.0
2007-05-07 04:25:00,1.9958,1.9959,1.99565,1.9958,297900000.0
2007-05-07 04:30:00,1.9957,1.996,1.99565,1.99575,487499999.0
2007-05-07 04:35:00,1.9958,1.9958,1.9957,1.9957,283300000.0
2007-05-07 04:40:00,1.9957,1.9957,1.9955,1.9956,373899999.0
2007-05-07 04:45:00,1.9956,1.996,1.99555,1.9958,873399996.0
2007-05-07 04:50:00,1.9958,1.9961,1.9958,1.99605,316499998.0
2007-05-07 04:55:00,1.99605,1.99605,1.99522,1.99555,540699997.0
2007-05-07 05:00:00,1.9956,1.9956,1.995,1.9952,815500005.0
2007-05-07 05:05:00,1.9952,1.99521,1.99484,1.99503,632199999.0
2007-05-07 05:10:00,1.9952,1.9953,1.99492,1.9951,1124600002.0
2007-05-07 05:15:00,1.9952,1.9952,1.995,1.9951,294700000.0
2007-05-07 05:20:00,1.9951,1.9951,1.995,1.99505,386499999.0
2007-05-07 05:25:00,1.9952,1.9952,1.9952,1.9952,122900000.0
2007-05-07 05:30:00,1.9952,1.9953,1.99499,1.9953,2287799991.0
2007-05-07 05:35:00,1.9953,1.9963,1.9952,1.9963,1480500005.0
2007-05-07 05:40:00,1.99625,1.9966,1.9962,1.9964,1039499996.0
2007-05-07 05:45:00,1.9966,1.9966,1.99625,1.9963,486399996.0
2007-05-07 05:50:00,1.9963,1.9964,1.99625,1.9964,305499997.0
2007-05-07 05:55:00,1.9964,1.9964,1.99555,1.996,1612800018.0
2007-05-07 06:00:00,1.9959,1.9966,1.9958,1.9966,955800000.0
2007-05-07 06:05:00,1.9966,1.9968,1.99585,1.9962,1697399992.0
2007-05-07 06:10:00,1.9961,1.99635,1.9959,1.9959,409199996.0
2007-05-07 06:15:00,1.9959,1.99605,1.99555,1.9956,590699997.0
2007-05-07 06:20:00,1.9956,1.9959,1.9953,1.9959,690299992.0
2007-05-07 06:25:00,1.9959,1.996,1.99554,1.9958,1775600001.0
2007-05-07 06:30:00,1.9958,1.9958,1.9955,1.99555,811800002.0
2007-05-07 06:35:00,1.9957,1.9958,1.9951,1.9955,1412000022.0
2007-05-07 06:40:00,1.9955,1.9955,1.9952,1.9954,351699998.0
2007-05-07 06:45:00,1.9954,1.9957,1.9953,1.9956,278800000.0
2007-05-07 06:50:00,1.9956,1.9957,1.99539,1.99555,1906799986.0
2007-05-07 06:55:00,1.99556,1.9958,1.99525,1.9957,2279399971.0
2007-05-07 07:00:00,1.9957,1.99585,1.9956,1.99585,694499997.0
2007-05-07 07:05:00,1.9959,1.9959,1.9954,1.9956,510499998.0
2007-05-07 07:10:00,1.9956,1.9957,1.9952,1.9953,1502299997.0
2007-05-07 07:15:00,1.9954,1.9956,1.99525,1.9956,284499998.0
2007-05-07 07:20:00,1.9956,1.996,1.9956,1.996,481099995.0
2007-05-07 07:25:00,1.996,1.996,1.99543,1.9957,2390499993.0
2007-05-07 07:30:00,1.9957,1.9966,1.9957,1.99635,938800000.0
2007-05-07 07:35:00,1.99635,1.9965,1.996,1.9962,353049996.0
2007-05-07 07:40:00,1.99625,1.99635,1.9957,1.9957,2078499999.0
2007-05-07 07:45:00,1.996,1.997,1.99565,1.9969,1241100002.0
2007-05-07 07:50:00,1.9969,1.9971,1.9966,1.99665,1733599994.0
2007-05-07 07:55:00,1.9967,1.997,1.9965,1.9968,1100099997.0
2007-05-07 08:00:00,1.9968,1.9971,1.9968,1.9969,1740699999.0
2007-05-07 08:05:00,1.9969,1.9969,1.9952,1.9953,2434300019.0
2007-05-07 08:10:00,1.9953,1.9961,1.995,1.9959,1712000004.0
2007-05-07 08:15:00,1.9959,1.9961,1.9959,1.9961,844100002.0
2007-05-07 08:20:00,1.9961,1.9963,1.99605,1.9962,1154900001.0
2007-05-07 08:25:00,1.9962,1.9962,1.99595,1.99605,1039900007.0
2007-05-07 08:30:00,1.99605,1.9968,1.99595,1.9967,1163240000.0
2007-05-07 08:35:00,1.9967,1.99695,1.9967,1.9967,572699999.0
2007-05-07 08:40:00,1.9968,1.9969,1.99665,1.9968,324200002.0
2007-05-07 08:45:00,1.9968,1.99745,1.99585,1.996,1783000010.0
2007-05-07 08:50:00,1.996,1.9967,1.99595,1.99605,1289199999.0
2007-05-07 08:55:00,1.9961,1.9965,1.99605,1.9963,878199994.0
2007-05-07 09:00:00,1.9963,1.9968,1.99625,1.9968,764700000.0
2007-05-07 09:05:00,1.9967,1.9972,1.9967,1.9969,1552999997.0
2007-05-07 09:10:00,1.9969,1.9969,1.9967,1.9967,1235000002.0
2007-05-07 09:15:00,1.9967,1.9968,1.99645,1.9967,968899998.0
2007-05-07 09:20:00,1.9967,1.9968,1.99625,1.9968,1037199999.0
2007-05-07 09:25:00,1.9969,1.9969,1.99675,1.9969,519199997.0
2007-05-07 09:30:00,1.9969,1.9969,1.9962,1.99635,1811599999.0
2007-05-07 09:35:00,1.99635,1.9964,1.9956,1.996,1617299992.0
2007-05-07 09:40:00,1.996,1.9962,1.9958,1.9961,625500003.0
2007-05-07 09:45:00,1.9961,1.9961,1.99575,1.9961,1160100007.0
2007-05-07 09:50:00,1.9961,1.9965,1.9961,1.9963,1141200006.0
2007-05-07 09:55:00,1.9963,1.9965,1.9963,1.9964,968400003.0
2007-05-07 10:00:00,1.9964,1.9966,1.9963,1.9964,664600001.0
2007-05-07 10:05:00,1.9964,1.99655,1.9963,1.9963,751700001.0
2007-05-07 10:10:00,1.9963,1.9969,1.99625,1.99655,1099400009.0
2007-05-07 10:15:00,1.9966,1.9968,1.99645,1.99645,2363900006.0
2007-05-07 10:20:00,1.9965,1.9966,1.99625,1.99635,1418400024.0
2007-05-07 10:25:00,1.99635,1.9965,1.9962,1.9962,1033599996.0
2007-05-07 10:30:00,1.9962,1.9963,1.9961,1.99625,951000000.0
2007-05-07 10:35:00,1.99625,1.9967,1.9962,1.9966,1034799993.0
2007-05-07 10:40:00,1.9966,1.9966,1.99615,1.99625,826299995.0
2007-05-07 10:45:00,1.9963,1.9965,1.9962,1.9964,816599985.0
2007-05-07 10:50:00,1.99635,1.9964,1.9961,1.99625,785499999.0
2007-05-07 10:55:00,1.9962,1.9965,1.9962,1.9964,882999990.0
2007-05-07 11:00:00,1.9965,1.9965,1.99625,1.9963,525000001.0
2007-05-07 11:05:00,1.9963,1.9965,1.9963,1.9964,385199997.0
2007-05-07 11:10:00,1.9964,1.99645,1.996,1.9961,1198799986.0
2007-05-07 11:15:00,1.9961,1.9967,1.9961,1.9965,1366300002.0
2007-05-07 11:20:00,1.9965,1.9967,1.9964,1.9966,413799996.0
2007-05-07 11:25:00,1.9966,1.9967,1.9963,1.99635,545799999.0
2007-05-07 11:30:00,1.99635,1.9966,1.99615,1.9966,373300000.0
2007-05-07 11:35:00,1.9966,1.9967,1.9966,1.9967,776499997.0
2007-05-07 11:40:00,1.9967,1.9967,1.9962,1.99645,1065900002.0
2007-05-07 11:45:00,1.99645,1.9966,1.99625,1.9964,1735499997.0
2007-05-07 11:50:00,1.9964,1.9967,1.99625,1.9965,1723299993.0
2007-05-07 11:55:00,1.9965,1.997,1.99635,1.99695,3525100005.0
2007-05-07 12:00:00,1.997,1.9973,1.9968,1.9969,1946800009.0
2007-05-07 12:05:00,1.997,1.9973,1.9969,1.9973,1716699988.0
2007-05-07 12:10:00,1.9973,1.9974,1.99705,1.9972,2640499997.0
2007-05-07 12:15:00,1.99715,1.99715,1.99705,1.9971,531800000.0
2007-05-07 12:20:00,1.9971,1.9971,1.99705,1.99705,255500000.0
2007-05-07 12:25:00,1.99695,1.9972,1.9968,1.9968,1350100009.0
2007-05-07 12:30:00,1.9969,1.997,1.9967,1.9968,2047700001.0
2007-05-07 12:35:00,1.9968,1.9969,1.9966,1.9968,1624799993.0
2007-05-07 12:40:00,1.9968,1.9968,1.9965,1.9968,683900000.0
2007-05-07 12:45:00,1.9968,1.9968,1.9964,1.9964,1099900000.0
2007-05-07 12:50:00,1.99645,1.99645,1.9961,1.9961,1296000005.0
2007-05-07 12:55:00,1.9962,1.9962,1.99565,1.9959,914700001.0
2007-05-07 13:00:00,1.9959,1.9959,1.9956,1.9956,921999999.0
2007-05-07 13:05:00,1.9957,1.996,1.99555,1.99555,662499999.0
2007-05-07 13:10:00,1.99555,1.9959,1.9955,1.9957,1655500017.0
2007-05-07 13:15:00,1.9957,1.9961,1.9956,1.9957,923100001.0
2007-05-07 13:20:00,1.9957,1.9957,1.99555,1.9956,1152500002.0
2007-05-07 13:25:00,1.9956,1.9957,1.99535,1.9956,2353499997.0
2007-05-07 13:30:00,1.9956,1.996,1.99555,1.9959,2427599992.0
2007-05-07 13:35:00,1.9959,1.996,1.9958,1.9958,2018200001.0
2007-05-07 13:40:00,1.9958,1.9958,1.99555,1.9957,2501599991.0
2007-05-07 13:45:00,1.9957,1.99585,1.99565,1.99585,1861799988.0
2007-05-07 13:50:00,1.99585,1.996,1.99575,1.9959,1406999996.0
2007-05-07 13:55:00,1.9959,1.9959,1.99555,1.99565,1623900003.0
2007-05-07 14:00:00,1.9956,1.99575,1.99555,1.99555,1189199997.0
2007-05-07 14:05:00,1.99555,1.9956,1.99515,1.9955,2981300006.0
2007-05-07 14:10:00,1.9955,1.9957,1.99535,1.9955,1689500000.0
2007-05-07 14:15:00,1.9955,1.9957,1.9954,1.9957,1988699995.0
2007-05-07 14:20:00,1.9957,1.9962,1.9957,1.996,2984699999.0
2007-05-07 14:25:00,1.996,1.9961,1.9959,1.99595,2197899999.0
2007-05-07 14:30:00,1.996,1.9965,1.99595,1.99625,2529000014.0
2007-05-07 14:35:00,1.99625,1.9964,1.996,1.99625,2954499999.0
2007-05-07 14:40:00,1.99625,1.9964,1.99605,1.9961,1571799990.0
2007-05-07 14:45:00,1.9961,1.9965,1.99605,1.9964,1414499998.0
2007-05-07 14:50:00,1.99635,1.9966,1.99635,1.99645,2479430005.0
2007-05-07 14:55:00,1.9965,1.9966,1.99525,1.99525,2705800005.0
2007-05-07 15:00:00,1.99525,1.9957,1.99525,1.9954,1995600002.0
2007-05-07 15:05:00,1.9954,1.9958,1.99515,1.9954,2821199994.0
2007-05-07 15:10:00,1.9954,1.9958,1.99515,1.99515,1993600001.0
2007-05-07 15:15:00,1.99515,1.99555,1.9951,1.9955,3479299987.0
2007-05-07 15:20:00,1.9955,1.9956,1.9953,1.99545,3146299975.0
2007-05-07 15:25:00,1.9955,1.99605,1.99545,1.99605,2776899999.0
2007-05-07 15:30:00,1.99605,1.9961,1.99555,1.9958,1698599994.0
2007-05-07 15:35:00,1.9958,1.996,1.99555,1.99575,5130700009.0
2007-05-07 15:40:00,1.99575,1.9959,1.99545,1.9956,4407299993.0
2007-05-07 15:45:00,1.9956,1.99565,1.9953,1.99545,4057500008.0
2007-05-07 15:50:00,1.99545,1.9957,1.99545,1.9955,2734949983.0
2007-05-07 15:55:00,1.99545,1.9959,1.99545,1.9957,1383700004.0
2007-05-07 16:00:00,1.9956,1.9958,1.9955,1.9957,3966099981.0
2007-05-07 16:05:00,1.9957,1.9959,1.99545,1.9956,1516900003.0
2007-05-07 16:10:00,1.9956,1.9958,1.99555,1.9958,2863399997.0
2007-05-07 16:15:00,1.9958,1.9958,1.99555,1.9956,1255100008.0
2007-05-07 16:20:00,1.9957,1.9958,1.99555,1.9957,2164199996.0
2007-05-07 16:25:00,1.99565,1.9957,1.9955,1.9956,3335799980.0
2007-05-07 16:30:00,1.99555,1.9957,1.9955,1.9955,2363599993.0
2007-05-07 16:35:00,1.9955,1.9956,1.9953,1.9955,4648800011.0
2007-05-07 16:40:00,1.9956,1.9958,1.9955,1.9957,5459899992.0
2007-05-07 16:45:00,1.9957,1.9958,1.9954,1.9956,4292099981.0
2007-05-07 16:50:00,1.9956,1.99605,1.9954,1.9956,5103799984.0
2007-05-07 16:55:00,1.9956,1.9961,1.9954,1.9959,5224399991.0
2007-05-07 17:00:00,1.9959,1.9959,1.99505,1.99515,4757099982.0
2007-05-07 17:05:00,1.99515,1.9953,1.99505,1.9951,2854200012.0
2007-05-07 17:10:00,1.9951,1.9955,1.99505,1.9953,3173049997.0
2007-05-07 17:15:00,1.9953,1.99545,1.99515,1.9952,2549214999.0
2007-05-07 17:20:00,1.9952,1.9954,1.99455,1.9946,2882544998.0
2007-05-07 17:25:00,1.9947,1.9948,1.99415,1.99445,2392899994.0
2007-05-07 17:30:00,1.9944,1.9945,1.9941,1.9942,3510399994.0
2007-05-07 17:35:00,1.9942,1.99455,1.9941,1.9944,4277300004.0
2007-05-07 17:40:00,1.9944,1.9947,1.9942,1.9942,3254599997.0
2007-05-07 17:45:00,1.9942,1.9945,1.994,1.9944,2487699994.0
2007-05-07 17:50:00,1.9944,1.9946,1.99425,1.9943,2387099997.0
2007-05-07 17:55:00,1.9943,1.99445,1.99405,1.9943,2420099995.0
2007-05-07 18:00:00,1.9943,1.9945,1.9943,1.9944,707100002.0
2007-05-07 18:05:00,1.99435,1.9944,1.99415,1.9942,1953300008.0
2007-05-07 18:10:00,1.99415,1.9943,1.99415,1.9943,2758099996.0
2007-05-07 18:15:00,1.9944,1.9947,1.9942,1.9944,2299600000.0
2007-05-07 18:20:00,1.9944,1.9946,1.9942,1.99445,3702000002.0
2007-05-07 18:25:00,1.99445,1.99465,1.99425,1.9945,2918600008.0
2007-05-07 18:30:00,1.9945,1.9945,1.994,1.9942,2920900010.0
2007-05-07 18:35:00,1.99415,1.99425,1.99375,1.994,1065499999.0
2007-05-07 18:40:00,1.99405,1.9943,1.994,1.9942,2907500011.0
2007-05-07 18:45:00,1.9942,1.9942,1.99395,1.99405,1382100001.0
2007-05-07 18:50:00,1.9941,1.9942,1.994,1.9941,1631200005.0
2007-05-07 18:55:00,1.9941,1.9948,1.9941,1.9945,2784899987.0
2007-05-07 19:00:00,1.9945,1.9948,1.99425,1.99425,2216199993.0
2007-05-07 19:05:00,1.9942,1.9943,1.99405,1.99405,1113000011.0
2007-05-07 19:10:00,1.9941,1.9946,1.99395,1.9945,3064200007.0
2007-05-07 19:15:00,1.9945,1.9945,1.9942,1.9945,2669799993.0
2007-05-07 19:20:00,1.9945,1.9946,1.99435,1.9945,2474200007.0
2007-05-07 19:25:00,1.9945,1.9947,1.99395,1.9942,2702999992.0
2007-05-07 19:30:00,1.9941,1.9944,1.9938,1.9941,4629600003.0
2007-05-07 19:35:00,1.99405,1.9942,1.99385,1.9939,2579399996.0
2007-05-07 19:40:00,1.9939,1.9939,1.99355,1.9936,3379299992.0
2007-05-07 19:45:00,1.9936,1.9938,1.9934,1.9934,3098500003.0
2007-05-07 19:50:00,1.9934,1.9935,1.9933,1.9933,2454000019.0
2007-05-07 19:55:00,1.9933,1.9936,1.9933,1.9935,2118499999.0
2007-05-07 20:00:00,1.9935,1.9938,1.99345,1.9935,2779300011.0
2007-05-07 20:05:00,1.9936,1.9937,1.99355,1.9936,1902300018.0
2007-05-07 20:10:00,1.99365,1.99385,1.99365,1.9937,1596199995.0
2007-05-07 20:15:00,1.99365,1.994,1.99365,1.99395,972599997.0
2007-05-07 20:20:00,1.99395,1.99395,1.99355,1.99375,3127800002.0
2007-05-07 20:25:00,1.9938,1.9941,1.99375,1.99395,1865500001.0
2007-05-07 20:30:00,1.994,1.9943,1.9939,1.9939,3284799992.0
2007-05-07 20:35:00,1.9939,1.9941,1.99385,1.9941,859900002.0
2007-05-07 20:40:00,1.9941,1.9943,1.99385,1.9941,2858799994.0
2007-05-07 20:45:00,1.9941,1.9943,1.9939,1.9941,2019399998.0
2007-05-07 20:50:00,1.9941,1.9942,1.9933,1.9933,3417500013.0
2007-05-07 20:55:00,1.9933,1.9934,1.993,1.993,4160400006.0
2007-05-07 21:00:00,1.993,1.9933,1.993,1.9932,2214100002.0
2007-05-07 21:05:00,1.9932,1.9933,1.99305,1.9931,1309100000.0
2007-05-07 21:10:00,1.9931,1.9932,1.99255,1.9928,1367000000.0
2007-05-07 21:15:00,1.9928,1.9931,1.99265,1.9931,901000005.0
2007-05-07 21:20:00,1.9931,1.9933,1.9931,1.99325,1526000011.0
2007-05-07 21:25:00,1.99325,1.9934,1.9929,1.993,1670900013.0
2007-05-07 21:30:00,1.99295,1.9935,1.99295,1.9933,1677799998.0
2007-05-07 21:35:00,1.9933,1.9936,1.99325,1.9935,757600000.0
2007-05-07 21:40:00,1.9935,1.9936,1.9933,1.9935,1499800002.0
2007-05-07 21:45:00,1.9935,1.9937,1.9934,1.9936,1298299996.0
2007-05-07 21:50:00,1.9936,1.9938,1.9929,1.9933,1184800004.0
2007-05-07 21:55:00,1.9933,1.9934,1.9928,1.993,1190100001.0
2007-05-07 22:00:00,1.993,1.993,1.9927,1.9928,934300005.0
2007-05-07 22:05:00,1.9927,1.9929,1.9926,1.9927,432999996.0
2007-05-07 22:10:00,1.9927,1.993,1.99265,1.993,1298899980.0
2007-05-07 22:15:00,1.993,1.993,1.9928,1.9928,1373199999.0
2007-05-07 22:20:00,1.9928,1.9929,1.99275,1.9928,865599972.0
2007-05-07 22:25:00,1.9928,1.9937,1.9927,1.9927,998568235.0
2007-05-07 22:30:00,1.9927,1.9928,1.99265,1.9928,63200000.0
2007-05-07 22:35:00,1.9928,1.99305,1.9927,1.99305,536500001.0
2007-05-07 22:40:00,1.99305,1.9933,1.9929,1.9933,848299998.0
2007-05-07 22:45:00,1.9933,1.9933,1.9927,1.9929,1555700007.0
2007-05-07 22:50:00,1.9929,1.993,1.9927,1.9928,490100000.0
2007-05-07 22:55:00,1.9928,1.99315,1.9926,1.9927,658600005.0
2007-05-07 23:00:00,1.9928,1.993,1.9925,1.9928,272900002.0
2007-05-07 23:05:00,1.9928,1.99281,1.99241,1.99278,365900004.0
2007-05-07 23:10:00,1.9928,1.9928,1.99245,1.9926,235099999.0
2007-05-07 23:15:00,1.9926,1.9927,1.99219,1.9927,2630399993.0
2007-05-07 23:20:00,1.99241,1.99285,1.99218,1.9924,426500002.0
2007-05-07 23:25:00,1.99242,1.9926,1.99221,1.9926,800399999.0
2007-05-07 23:30:00,1.99262,1.9928,1.9922,1.9926,413800002.0
2007-05-07 23:35:00,1.99238,1.9928,1.99223,1.9928,427100000.0
2007-05-07 23:40:00,1.993,1.9932,1.9927,1.99287,480000000.0
2007-05-07 23:45:00,1.9929,1.993,1.99252,1.99268,485999996.0
2007-05-07 23:50:00,1.99266,1.9929,1.99253,1.9927,1070599994.0
2007-05-07 23:55:00,1.9929,1.9929,1.99249,1.9927,923699998.0
2007-05-08 00:00:00,1.9927,1.99271,1.9926,1.99265,312499998.0
2007-05-08 00:05:00,1.99256,1.9927,1.99241,1.9927,429900004.0
2007-05-08 00:10:00,1.9928,1.9928,1.99236,1.9927,628600012.0
2007-05-08 00:15:00,1.9927,1.9927,1.99232,1.99245,976200004.0
2007-05-08 00:20:00,1.9927,1.9929,1.99248,1.9927,388900001.0
2007-05-08 00:25:00,1.9927,1.993,1.99241,1.993,729899994.0
2007-05-08 00:30:00,1.993,1.993,1.9926,1.9929,197799998.0
2007-05-08 00:35:00,1.99274,1.993,1.99252,1.993,278100000.0
2007-05-08 00:40:00,1.9931,1.9931,1.99286,1.993,589999997.0
2007-05-08 00:45:00,1.993,1.9933,1.99295,1.9933,453600001.0
2007-05-08 00:50:00,1.9933,1.9934,1.993,1.9932,676600000.0
2007-05-08 00:55:00,1.9931,1.9932,1.9929,1.9931,428800002.0
2007-05-08 01:00:00,1.9931,1.9931,1.9929,1.99295,321499999.0
2007-05-08 01:05:00,1.993,1.9931,1.99295,1.9931,607499997.0
2007-05-08 01:10:00,1.9931,1.9933,1.99295,1.9932,458700002.0
2007-05-08 01:15:00,1.9932,1.9932,1.9931,1.9931,277100000.0
2007-05-08 01:20:00,1.9929,1.9929,1.9929,1.9929,212799997.0
2007-05-08 01:25:00,1.9929,1.9929,1.9927,1.9928,402100002.0
2007-05-08 01:30:00,1.9929,1.9929,1.9927,1.9928,290200000.0
2007-05-08 01:35:00,1.9929,1.993,1.9927,1.9927,326800000.0
2007-05-08 01:40:00,1.9927,1.9928,1.9926,1.9928,404000000.0
2007-05-08 01:45:00,1.9928,1.9929,1.9926,1.9926,515100003.0
2007-05-08 01:50:00,1.9927,1.9928,1.9926,1.9928,507899999.0
2007-05-08 01:55:00,1.9928,1.993,1.9927,1.99285,394599997.0
2007-05-08 02:00:00,1.99285,1.9931,1.9928,1.9929,901000005.0
2007-05-08 02:05:00,1.993,1.993,1.99259,1.9929,611200000.0
2007-05-08 02:10:00,1.9929,1.9929,1.9926,1.9928,355800000.0
2007-05-08 02:15:00,1.9928,1.9931,1.9927,1.9927,591099998.0
2007-05-08 02:20:00,1.9928,1.9928,1.99255,1.9926,369300004.0
2007-05-08 02:25:00,1.9926,1.9927,1.9926,1.9926,260200000.0
2007-05-08 02:30:00,1.9927,1.9928,1.9927,1.9928,299899999.0
2007-05-08 02:35:00,1.9928,1.9928,1.9926,1.9926,347300000.0
2007-05-08 02:40:00,1.9926,1.9928,1.9926,1.9927,384999994.0
2007-05-08 02:45:00,1.9928,1.9928,1.99232,1.9928,790399997.0
2007-05-08 02:50:00,1.9928,1.9928,1.9924,1.9924,1279000005.0
2007-05-08 02:55:00,1.9924,1.9927,1.9923,1.9926,847500003.0
2007-05-08 03:00:00,1.9926,1.9927,1.99245,1.9926,711000008.0
2007-05-08 03:05:00,1.9926,1.9929,1.99212,1.9929,486200012.0
2007-05-08 03:10:00,1.9929,1.993,1.9928,1.9929,532500005.0
2007-05-08 03:15:00,1.9929,1.9931,1.9928,1.993,1071099999.0
2007-05-08 03:20:00,1.993,1.9931,1.9929,1.993,671100006.0
2007-05-08 03:25:00,1.9932,1.9933,1.9931,1.9933,576600001.0
2007-05-08 03:30:00,1.9933,1.9938,1.9933,1.9935,2118900002.0
2007-05-08 03:35:00,1.9935,1.9945,1.9935,1.99435,2039500008.0
2007-05-08 03:40:00,1.99435,1.9945,1.9939,1.9944,1517900002.0
2007-05-08 03:45:00,1.9945,1.9946,1.9943,1.9943,1360000004.0
2007-05-08 03:50:00,1.9944,1.9945,1.994,1.9942,1021782002.0
2007-05-08 03:55:00,1.99425,1.9945,1.9941,1.99445,1131200003.0
2007-05-08 04:00:00,1.9945,1.9953,1.99435,1.9952,2360599999.0
2007-05-08 04:05:00,1.9952,1.9954,1.9947,1.9949,1672099991.0
2007-05-08 04:10:00,1.9949,1.9949,1.9942,1.9943,577999999.0
2007-05-08 04:15:00,1.9943,1.9947,1.9942,1.9943,1652900008.0
2007-05-08 04:20:00,1.9944,1.99455,1.99398,1.99455,679300004.0
2007-05-08 04:25:00,1.9945,1.99465,1.99435,1.9945,513900000.0
2007-05-08 04:30:00,1.9945,1.9948,1.9944,1.9948,884500007.0
2007-05-08 04:35:00,1.9949,1.995,1.99458,1.99465,411600001.0
2007-05-08 04:40:00,1.9949,1.9958,1.9947,1.9956,3192499995.0
2007-05-08 04:45:00,1.9957,1.9962,1.9957,1.9958,2171599997.0
2007-05-08 04:50:00,1.9958,1.9962,1.9958,1.996,953800005.0
2007-05-08 04:55:00,1.9959,1.99595,1.99555,1.9957,887099999.0
2007-05-08 05:00:00,1.9957,1.9958,1.9952,1.9958,903299997.0
2007-05-08 05:05:00,1.9958,1.9959,1.9957,1.9958,284300000.0
2007-05-08 05:10:00,1.9958,1.99615,1.9958,1.9961,848499997.0
2007-05-08 05:15:00,1.996,1.9961,1.9958,1.9958,660099999.0
2007-05-08 05:20:00,1.9958,1.9961,1.99565,1.99585,732799998.0
2007-05-08 05:25:00,1.99585,1.9963,1.9958,1.9962,838500002.0
2007-05-08 05:30:00,1.9962,1.9963,1.9957,1.9959,710899997.0
2007-05-08 05:35:00,1.9958,1.9958,1.9955,1.9955,614600002.0
2007-05-08 05:40:00,1.9956,1.9957,1.9955,1.9956,378699996.0
2007-05-08 05:45:00,1.9956,1.99575,1.9955,1.9956,549700003.0
2007-05-08 05:50:00,1.9955,1.9956,1.9952,1.99533,753100006.0
2007-05-08 05:55:00,1.9953,1.99532,1.99512,1.9953,2145200027.0
2007-05-08 06:00:00,1.9953,1.9956,1.9953,1.9955,305200001.0
2007-05-08 06:05:00,1.9955,1.9956,1.99528,1.9953,351700001.0
2007-05-08 06:10:00,1.9956,1.9958,1.9955,1.9957,837899999.0
2007-05-08 06:15:00,1.9957,1.9961,1.9957,1.996,1608300005.0
2007-05-08 06:20:00,1.996,1.9961,1.99595,1.9961,490499997.0
2007-05-08 06:25:00,1.9961,1.9961,1.99585,1.9959,561899996.0
2007-05-08 06:30:00,1.9959,1.9959,1.9958,1.9959,674299999.0
2007-05-08 06:35:00,1.9959,1.996,1.99554,1.99585,2326999989.0
2007-05-08 06:40:00,1.996,1.996,1.9957,1.9957,265300001.0
2007-05-08 06:45:00,1.9957,1.9961,1.9957,1.996,348199994.0
2007-05-08 06:50:00,1.996,1.996,1.9959,1.9959,630500007.0
2007-05-08 06:55:00,1.9959,1.996,1.99585,1.9959,93400000.0
2007-05-08 07:00:00,1.9959,1.996,1.9957,1.9959,346100000.0
2007-05-08 07:05:00,1.996,1.9962,1.99546,1.9961,1293700002.0
2007-05-08 07:10:00,1.9961,1.9961,1.99546,1.9958,1938800000.0
2007-05-08 07:15:00,1.9958,1.996,1.9958,1.996,297500002.0
2007-05-08 07:20:00,1.996,1.996,1.99565,1.9959,1714900011.0
2007-05-08 07:25:00,1.99595,1.996,1.99555,1.9956,893200008.0
2007-05-08 07:30:00,1.9956,1.9957,1.99555,1.9956,570100000.0
2007-05-08 07:35:00,1.99575,1.99575,1.9955,1.9955,2385200043.0
2007-05-08 07:40:00,1.9955,1.9958,1.99528,1.9955,2171200031.0
2007-05-08 07:45:00,1.99545,1.9957,1.9953,1.9957,1293600001.0
2007-05-08 07:50:00,1.99552,1.9958,1.99528,1.9957,2958400005.0
2007-05-08 07:55:00,1.9957,1.9959,1.99525,1.99535,1442400008.0
2007-05-08 08:00:00,1.99535,1.9955,1.9951,1.99515,991900003.0
2007-05-08 08:05:00,1.99515,1.9957,1.99515,1.9954,1301799992.0
2007-05-08 08:10:00,1.99545,1.9958,1.9953,1.9955,1599400019.0
2007-05-08 08:15:00,1.9954,1.99605,1.9954,1.9957,1716000013.0
2007-05-08 08:20:00,1.9958,1.9958,1.99475,1.99485,2032800002.0
2007-05-08 08:25:00,1.9949,1.995,1.9939,1.9942,2596999997.0
2007-05-08 08:30:00,1.9942,1.9954,1.9942,1.9949,2744000002.0
2007-05-08 08:35:00,1.9949,1.9951,1.99475,1.995,1544000011.0
2007-05-08 08:40:00,1.995,1.9951,1.9943,1.9944,1639500000.0
2007-05-08 08:45:00,1.9944,1.9945,1.99375,1.9943,2190399997.0
2007-05-08 08:50:00,1.99425,1.9944,1.99395,1.9941,886660007.0
2007-05-08 08:55:00,1.9941,1.9946,1.994,1.9943,1482800008.0
2007-05-08 09:00:00,1.9943,1.9949,1.9941,1.9946,1679999985.0
2007-05-08 09:05:00,1.9946,1.9946,1.9942,1.9943,825699998.0
2007-05-08 09:10:00,1.9943,1.9943,1.99395,1.9941,1646899987.0
2007-05-08 09:15:00,1.9941,1.9943,1.99405,1.9942,819800002.0
2007-05-08 09:20:00,1.9942,1.9944,1.99395,1.9941,1654499998.0
2007-05-08 09:25:00,1.99405,1.9941,1.99235,1.9929,5016499978.0
2007-05-08 09:30:00,1.9929,1.9934,1.9928,1.9929,2756739991.0
2007-05-08 09:35:00,1.9929,1.9936,1.99265,1.9934,2512999996.0
2007-05-08 09:40:00,1.9934,1.9944,1.99335,1.9942,3783000010.0
2007-05-08 09:45:00,1.9942,1.9942,1.9936,1.9936,4124000020.0
2007-05-08 09:50:00,1.99355,1.9938,1.9933,1.9937,3664699996.0
2007-05-08 09:55:00,1.9937,1.9938,1.99335,1.9934,4654800030.0
2007-05-08 10:00:00,1.9933,1.9934,1.99315,1.9933,3303910020.0
2007-05-08 10:05:00,1.9933,1.9934,1.993,1.99305,3843000002.0
2007-05-08 10:10:00,1.99305,1.99305,1.99215,1.99245,6885850007.0
2007-05-08 10:15:00,1.9925,1.9925,1.9915,1.9925,7737499995.0
2007-05-08 10:20:00,1.9923,1.9927,1.9919,1.992,6302650010.0
2007-05-08 10:25:00,1.99195,1.9922,1.99185,1.992,4800599979.0
2007-05-08 10:30:00,1.99195,1.9926,1.99195,1.9923,6129999999.0
2007-05-08 10:35:00,1.9923,1.9923,1.99175,1.99185,4891924989.0
2007-05-08 10:40:00,1.99185,1.9926,1.9918,1.9922,5123399996.0
2007-05-08 10:45:00,1.9922,1.9925,1.9921,1.99225,5720000007.0
2007-05-08 10:50:00,1.99225,1.9926,1.99215,1.9926,5261000001.0
2007-05-08 10:55:00,1.9926,1.9929,1.99245,1.9929,5936799960.0
2007-05-08 11:00:00,1.9929,1.9933,1.9926,1.9928,5736599997.0
2007-05-08 11:05:00,1.9928,1.9931,1.9926,1.9927,3637000007.0
2007-05-08 11:10:00,1.9927,1.993,1.9925,1.993,2853699995.0
2007-05-08 11:15:00,1.993,1.9931,1.99275,1.9929,2474800001.0
2007-05-08 11:20:00,1.9929,1.9931,1.99255,1.9927,3903599996.0
2007-05-08 11:25:00,1.9927,1.9929,1.99265,1.9927,2615900010.0
2007-05-08 11:30:00,1.99265,1.993,1.99265,1.9929,3118899993.0
2007-05-08 11:35:00,1.9929,1.99305,1.9927,1.993,5060600012.0
2007-05-08 11:40:00,1.99295,1.9937,1.9929,1.9935,5059600032.0
2007-05-08 11:45:00,1.9935,1.9941,1.99345,1.9937,3739000004.0
2007-05-08 11:50:00,1.9937,1.9939,1.99355,1.99365,3305699989.0
2007-05-08 11:55:00,1.99365,1.9939,1.99345,1.9935,3712700021.0
2007-05-08 12:00:00,1.9935,1.9937,1.99345,1.9936,4253100021.0
2007-05-08 12:05:00,1.9937,1.9938,1.9924,1.9924,7608680009.0
2007-05-08 12:10:00,1.9924,1.9932,1.9922,1.9931,7762700006.0
2007-05-08 12:15:00,1.9931,1.9939,1.9929,1.9937,7733900003.0
2007-05-08 12:20:00,1.9938,1.9941,1.99355,1.9938,4087000023.0
2007-05-08 12:25:00,1.99365,1.9939,1.99335,1.9934,5839100017.0
2007-05-08 12:30:00,1.9934,1.9936,1.9933,1.9934,2898599987.0
2007-05-08 12:35:00,1.9934,1.9934,1.9927,1.993,4173799973.0
2007-05-08 12:40:00,1.993,1.9932,1.99255,1.99255,5428999989.0
2007-05-08 12:45:00,1.9927,1.993,1.9918,1.9918,8628899981.0
2007-05-08 12:50:00,1.9917,1.9925,1.9917,1.9925,8358499974.0
2007-05-08 12:55:00,1.9925,1.9928,1.99215,1.9922,5704099984.0
2007-05-08 13:00:00,1.9922,1.9931,1.99215,1.993,5838400001.0
2007-05-08 13:05:00,1.993,1.9932,1.99255,1.9926,3677100001.0
2007-05-08 13:10:00,1.9926,1.9928,1.9925,1.9926,3404499998.0
2007-05-08 13:15:00,1.9926,1.993,1.9924,1.9928,8581199981.0
2007-05-08 13:20:00,1.9928,1.9929,1.99245,1.9928,5814300008.0
2007-05-08 13:25:00,1.9927,1.9931,1.99245,1.9925,7657800006.0
2007-05-08 13:30:00,1.9925,1.9929,1.9923,1.9926,3203500009.0
2007-05-08 13:35:00,1.9926,1.9929,1.9926,1.9929,2482000000.0
2007-05-08 13:40:00,1.9929,1.993,1.9927,1.99285,2940500002.0
2007-05-08 13:45:00,1.99285,1.9937,1.99285,1.993,5939799990.0
2007-05-08 13:50:00,1.993,1.9932,1.99295,1.9931,5832250001.0
2007-05-08 13:55:00,1.9931,1.9933,1.9925,1.99255,7454399974.0
2007-05-08 14:00:00,1.9926,1.9931,1.9925,1.993,6565300009.0
2007-05-08 14:05:00,1.9929,1.9933,1.9928,1.9932,4636399992.0
2007-05-08 14:10:00,1.9932,1.9935,1.9931,1.9932,4866399997.0
2007-05-08 14:15:00,1.9932,1.9934,1.993,1.9933,7056700017.0
2007-05-08 14:20:00,1.9932,1.9934,1.9927,1.9931,4486300013.0
2007-05-08 14:25:00,1.9931,1.9936,1.993,1.9932,2714499975.0
2007-05-08 14:30:00,1.9933,1.99355,1.99275,1.99275,6728600011.0
2007-05-08 14:35:00,1.9927,1.9929,1.99245,1.9927,6355749987.0
2007-05-08 14:40:00,1.99265,1.9927,1.9922,1.9923,3710399985.0
2007-05-08 14:45:00,1.9924,1.9928,1.9923,1.9927,8744899953.0
2007-05-08 14:50:00,1.9926,1.993,1.9925,1.9926,6327499983.0
2007-05-08 14:55:00,1.9926,1.9926,1.99225,1.9926,8333599987.0
2007-05-08 15:00:00,1.9926,1.9929,1.9924,1.9928,3218199998.0
2007-05-08 15:05:00,1.9928,1.993,1.9927,1.9927,4219460008.0
2007-05-08 15:10:00,1.9927,1.9932,1.99265,1.993,8381100000.0
2007-05-08 15:15:00,1.993,1.9932,1.993,1.993,5717668051.0
2007-05-08 15:20:00,1.9932,1.9933,1.9928,1.9932,6257299947.0
2007-05-08 15:25:00,1.9932,1.9933,1.99305,1.9932,3584400004.0
2007-05-08 15:30:00,1.9932,1.9932,1.99265,1.9928,5012399988.0
2007-05-08 15:35:00,1.9926,1.9932,1.9925,1.9932,6417599970.0
2007-05-08 15:40:00,1.9931,1.9933,1.993,1.9931,3902400001.0
2007-05-08 15:45:00,1.99315,1.9933,1.99295,1.9932,6832600004.0
2007-05-08 15:50:00,1.9932,1.9933,1.9928,1.9929,3813700002.0
2007-05-08 15:55:00,1.9929,1.9934,1.9925,1.9934,7007100019.0
2007-05-08 16:00:00,1.9933,1.9937,1.9931,1.9936,8788600010.0
2007-05-08 16:05:00,1.9937,1.9942,1.9934,1.9942,9428300006.0
2007-05-08 16:10:00,1.9942,1.99425,1.9916,1.9918,9993600002.0
2007-05-08 16:15:00,1.9919,1.9928,1.9904,1.9906,10278500080.0
2007-05-08 16:20:00,1.9907,1.9908,1.9891,1.9902,10278500080.0
2007-05-08 16:25:00,1.9903,1.9903,1.9894,1.9901,8222800064.0
2007-05-08 16:30:00,1.9895,1.9903,1.9895,1.9898,7331500060.0
2007-05-08 16:35:00,1.9899,1.9899,1.98935,1.98935,7624200035.0
2007-05-08 16:40:00,1.9893,1.9899,1.9893,1.9898,9859000005.0
2007-05-08 16:45:00,1.9897,1.99025,1.9896,1.99025,8393799998.0
2007-05-08 16:50:00,1.99025,1.9907,1.9899,1.99,8604700026.0
2007-05-08 16:55:00,1.9899,1.9904,1.9898,1.9902,8621700025.0
2007-05-08 17:00:00,1.9902,1.9907,1.9901,1.99055,6235600018.0
2007-05-08 17:05:00,1.9905,1.9906,1.99015,1.9902,5535099998.0
2007-05-08 17:10:00,1.9902,1.9902,1.98995,1.99015,4658599987.0
2007-05-08 17:15:00,1.99015,1.9904,1.99,1.9901,5693599999.0
2007-05-08 17:20:00,1.9902,1.9908,1.9901,1.9906,5489900002.0
2007-05-08 17:25:00,1.9906,1.9909,1.9904,1.9906,7393599993.0
2007-05-08 17:30:00,1.9906,1.9907,1.9901,1.99055,6427699997.0
2007-05-08 17:35:00,1.9906,1.9907,1.9903,1.99035,4887400000.0
2007-05-08 17:40:00,1.9904,1.99045,1.9903,1.99035,3890099984.0
2007-05-08 17:45:00,1.9903,1.9904,1.9898,1.99005,8898199972.0
2007-05-08 17:50:00,1.99005,1.9902,1.9898,1.9898,5023900003.0
2007-05-08 17:55:00,1.98985,1.9901,1.9898,1.99,3697799989.0
2007-05-08 18:00:00,1.99,1.99,1.9897,1.98985,4005999966.0
2007-05-08 18:05:00,1.98985,1.9903,1.9898,1.9899,5285499966.0
2007-05-08 18:10:00,1.9899,1.99,1.9893,1.9895,4937900010.0
2007-05-08 18:15:00,1.98945,1.9896,1.9893,1.9896,5515299996.0
2007-05-08 18:20:00,1.9896,1.9898,1.9894,1.9895,6647699999.0
2007-05-08 18:25:00,1.98945,1.9899,1.98945,1.9899,4102300007.0
2007-05-08 18:30:00,1.9899,1.99,1.9898,1.99,3693100001.0
2007-05-08 18:35:00,1.99,1.9901,1.98985,1.9901,2653899997.0
2007-05-08 18:40:00,1.9901,1.9903,1.99,1.99,3701699998.0
2007-05-08 18:45:00,1.99,1.99,1.9895,1.9895,2615899993.0
2007-05-08 18:50:00,1.9895,1.9895,1.98905,1.9893,5120400006.0
2007-05-08 18:55:00,1.9893,1.9897,1.98905,1.9897,4758899994.0
2007-05-08 19:00:00,1.9897,1.9898,1.9894,1.9896,5456999993.0
2007-05-08 19:05:00,1.9896,1.98965,1.98945,1.9896,5982200005.0
2007-05-08 19:10:00,1.98965,1.9901,1.98955,1.99,6486299999.0
2007-05-08 19:15:00,1.99,1.9901,1.9895,1.9897,5838299964.0
2007-05-08 19:20:00,1.9897,1.98985,1.98965,1.9897,2860099983.0
2007-05-08 19:25:00,1.9897,1.9899,1.98955,1.9897,1643900000.0
2007-05-08 19:30:00,1.9896,1.9899,1.9896,1.9898,3026299999.0
2007-05-08 19:35:00,1.9898,1.9899,1.989,1.9893,6018299969.0
2007-05-08 19:40:00,1.9893,1.9894,1.9891,1.9892,7195999940.0
2007-05-08 19:45:00,1.9892,1.9893,1.9879,1.9881,7668599984.0
2007-05-08 19:50:00,1.9883,1.9883,1.98795,1.9882,4747300003.0
2007-05-08 19:55:00,1.9882,1.9885,1.98805,1.9885,3955200020.0
2007-05-08 20:00:00,1.98845,1.9887,1.9884,1.9887,6504700028.0
2007-05-08 20:05:00,1.9887,1.989,1.98855,1.9889,4577637505.0
2007-05-08 20:10:00,1.9889,1.9893,1.9887,1.9892,6400000007.0
2007-05-08 20:15:00,1.9892,1.9893,1.9887,1.9888,7220900005.0
2007-05-08 20:20:00,1.9888,1.9889,1.9886,1.9888,3365199992.0
2007-05-08 20:25:00,1.98885,1.9889,1.9888,1.9888,1333799998.0
2007-05-08 20:30:00,1.9888,1.9889,1.98855,1.9887,4643899995.0
2007-05-08 20:35:00,1.9887,1.9889,1.98855,1.9887,5476300011.0
2007-05-08 20:40:00,1.9887,1.9889,1.9886,1.9887,4691800001.0
2007-05-08 20:45:00,1.9887,1.989,1.9887,1.989,5130299995.0
2007-05-08 20:50:00,1.9889,1.9892,1.9889,1.9892,3416699986.0
2007-05-08 20:55:00,1.9892,1.9894,1.9888,1.9889,8213099998.0
2007-05-08 21:00:00,1.9888,1.989,1.9887,1.98875,4924399953.0
2007-05-08 21:05:00,1.9888,1.9895,1.98875,1.9892,5008999981.0
2007-05-08 21:10:00,1.9892,1.9895,1.989,1.9894,6655000024.0
2007-05-08 21:15:00,1.9894,1.9896,1.9893,1.9895,4122599972.0
2007-05-08 21:20:00,1.9895,1.9896,1.9894,1.9895,4457499993.0
2007-05-08 21:25:00,1.9895,1.9897,1.9895,1.9897,4293399988.0
2007-05-08 21:30:00,1.98965,1.98965,1.98945,1.98945,5377599954.0
2007-05-08 21:35:00,1.98945,1.9895,1.98925,1.9894,3626899994.0
2007-05-08 21:40:00,1.9894,1.9895,1.9892,1.98935,2902600004.0
2007-05-08 21:45:00,1.9894,1.9894,1.98905,1.9891,3307700006.0
2007-05-08 21:50:00,1.9891,1.9892,1.989,1.9891,2343599994.0
2007-05-08 21:55:00,1.9891,1.9893,1.989,1.9892,4882099979.0
2007-05-08 22:00:00,1.9892,1.9893,1.98895,1.9892,4112100028.0
2007-05-08 22:05:00,1.9892,1.9895,1.9892,1.9894,1751100007.0
2007-05-08 22:10:00,1.9894,1.9895,1.98935,1.9894,442900000.0
2007-05-08 22:15:00,1.9894,1.9895,1.98935,1.9894,584000001.0
2007-05-08 22:20:00,1.98945,1.9895,1.98935,1.9894,348700000.0
2007-05-08 22:25:00,1.9894,1.9896,1.9892,1.98945,3242299994.0
2007-05-08 22:30:00,1.98945,1.9896,1.98945,1.9895,2918900023.0
2007-05-08 22:35:00,1.9895,1.9896,1.9893,1.9895,1103000001.0
2007-05-08 22:40:00,1.9895,1.9896,1.98935,1.9894,861299997.0
2007-05-08 22:45:00,1.9894,1.9895,1.9893,1.9894,341400002.0
2007-05-08 22:50:00,1.9894,1.9895,1.9892,1.9894,927000005.0
2007-05-08 22:55:00,1.9894,1.9894,1.9891,1.9891,389400000.0
2007-05-08 23:00:00,1.9891,1.9893,1.989,1.9893,413000002.0
2007-05-08 23:05:00,1.9893,1.9894,1.9893,1.9894,222000001.0
2007-05-08 23:10:00,1.9894,1.9894,1.9889,1.9891,1254499999.0
2007-05-08 23:15:00,1.989,1.9891,1.98885,1.9889,1807199996.0
2007-05-08 23:20:00,1.9889,1.9889,1.9886,1.9887,1497700009.0
2007-05-08 23:25:00,1.9887,1.9889,1.9886,1.9887,1749299986.0
2007-05-08 23:30:00,1.9887,1.9897,1.9887,1.9893,4369500020.0
2007-05-08 23:35:00,1.9894,1.9895,1.989,1.989,567100000.0
2007-05-08 23:40:00,1.989,1.9896,1.9888,1.9893,748800001.0
2007-05-08 23:45:00,1.9893,1.9893,1.9889,1.9889,625900005.0
2007-05-08 23:50:00,1.9891,1.9891,1.98864,1.98898,1109699996.0
2007-05-08 23:55:00,1.9891,1.9891,1.98869,1.9888,913199998.0
2007-05-09 00:00:00,1.9889,1.9891,1.9888,1.9891,794700005.0
2007-05-09 00:05:00,1.9891,1.98911,1.98893,1.989,173376002.0
2007-05-09 00:10:00,1.989,1.9892,1.98885,1.9891,382600000.0
2007-05-09 00:15:00,1.9891,1.9893,1.98891,1.9891,889600000.0
2007-05-09 00:20:00,1.9891,1.9892,1.9889,1.9892,500499998.0
2007-05-09 00:25:00,1.98916,1.98927,1.98864,1.98893,804599999.0
2007-05-09 00:30:00,1.98914,1.9892,1.98891,1.98913,334100000.0
2007-05-09 00:35:00,1.9892,1.9894,1.9891,1.9893,386400001.0
2007-05-09 00:40:00,1.9894,1.9894,1.98915,1.9892,958599987.0
2007-05-09 00:45:00,1.9892,1.9893,1.989,1.989,481000001.0
2007-05-09 00:50:00,1.989,1.989,1.9889,1.9889,379600002.0
2007-05-09 00:55:00,1.9889,1.9892,1.9889,1.9892,393200004.0
2007-05-09 01:00:00,1.9892,1.9892,1.989,1.989,988899996.0
2007-05-09 01:05:00,1.989,1.989,1.98867,1.989,729600001.0
2007-05-09 01:10:00,1.989,1.9892,1.989,1.9891,715900000.0
2007-05-09 01:15:00,1.98891,1.9891,1.98858,1.9891,248599993.0
2007-05-09 01:20:00,1.9891,1.9896,1.98905,1.9895,608600000.0
2007-05-09 01:25:00,1.9895,1.9896,1.98906,1.9896,499500004.0
2007-05-09 01:30:00,1.98955,1.9897,1.98955,1.9896,879000004.0
2007-05-09 01:35:00,1.9896,1.9897,1.98941,1.98958,410900008.0
2007-05-09 01:40:00,1.9897,1.9897,1.98929,1.98965,213500000.0
2007-05-09 01:45:00,1.98958,1.9898,1.98934,1.9898,559899998.0
2007-05-09 01:50:00,1.9897,1.9898,1.9895,1.9895,446400000.0
2007-05-09 01:55:00,1.9895,1.9896,1.9892,1.9892,877699998.0
2007-05-09 02:00:00,1.9892,1.9893,1.9892,1.9892,484099995.0
2007-05-09 02:05:00,1.9892,1.9893,1.9891,1.9891,1349999998.0
2007-05-09 02:10:00,1.9891,1.9891,1.98862,1.989,596299998.0
2007-05-09 02:15:00,1.989,1.989,1.9885,1.9886,3102299998.0
2007-05-09 02:20:00,1.9886,1.9888,1.9885,1.9888,2971599980.0
2007-05-09 02:25:00,1.9888,1.9889,1.9888,1.9888,242299998.0
2007-05-09 02:30:00,1.9888,1.9889,1.98865,1.9888,1374299992.0
2007-05-09 02:35:00,1.9888,1.9894,1.9888,1.9894,2053700012.0
2007-05-09 02:40:00,1.9893,1.9895,1.9892,1.9895,1103199995.0
2007-05-09 02:45:00,1.9895,1.9896,1.9893,1.9896,1348800002.0
2007-05-09 02:50:00,1.9896,1.9897,1.9894,1.9897,943600003.0
2007-05-09 02:55:00,1.9897,1.9898,1.9894,1.9896,3150200007.0
2007-05-09 03:00:00,1.9896,1.9899,1.9895,1.9897,2681099993.0
2007-05-09 03:05:00,1.9896,1.9901,1.9896,1.9897,3029000023.0
2007-05-09 03:10:00,1.9898,1.9898,1.9893,1.9893,2273200002.0
2007-05-09 03:15:00,1.9893,1.9895,1.9891,1.9892,1479299993.0
2007-05-09 03:20:00,1.9892,1.9899,1.98905,1.9898,690599997.0
2007-05-09 03:25:00,1.9898,1.9898,1.9894,1.98945,1322799999.0
2007-05-09 03:30:00,1.9895,1.9895,1.98896,1.98935,758300007.0
2007-05-09 03:35:00,1.98913,1.9896,1.98899,1.9895,460100001.0
2007-05-09 03:40:00,1.9895,1.9897,1.9895,1.9897,635500005.0
2007-05-09 03:45:00,1.9897,1.9897,1.98915,1.9896,374699998.0
2007-05-09 03:50:00,1.9896,1.9897,1.9895,1.9896,216700001.0
2007-05-09 03:55:00,1.98933,1.9896,1.9892,1.98955,67400000.0
2007-05-09 04:00:00,1.98929,1.98965,1.98894,1.9895,534600002.0
2007-05-09 04:05:00,1.9895,1.98955,1.98945,1.9895,304500000.0
2007-05-09 04:10:00,1.9896,1.9897,1.9895,1.9896,379489996.0
2007-05-09 04:15:00,1.9896,1.9898,1.98955,1.9898,515339997.0
2007-05-09 04:20:00,1.9898,1.99,1.9897,1.9898,1214100000.0
2007-05-09 04:25:00,1.9899,1.99,1.9898,1.9898,683699998.0
2007-05-09 04:30:00,1.9898,1.9898,1.98916,1.98965,470200000.0
2007-05-09 04:35:00,1.98975,1.9898,1.9897,1.9898,720200000.0
2007-05-09 04:40:00,1.9898,1.9901,1.98961,1.99,1111500011.0
2007-05-09 04:45:00,1.99,1.9907,1.9899,1.9907,4003699994.0
2007-05-09 04:50:00,1.9906,1.9908,1.9905,1.9907,2199800009.0
2007-05-09 04:55:00,1.9907,1.9907,1.9905,1.9905,518199998.0
2007-05-09 05:00:00,1.9905,1.9905,1.9905,1.9905,509599998.0
2007-05-09 05:05:00,1.9905,1.9907,1.99017,1.9907,755700003.0
2007-05-09 05:10:00,1.9906,1.9906,1.9904,1.9904,719000006.0
2007-05-09 05:15:00,1.99027,1.99045,1.99009,1.9904,290000000.0
2007-05-09 05:20:00,1.9904,1.9904,1.9904,1.9904,52400000.0
2007-05-09 05:25:00,1.9904,1.9904,1.9898,1.99,602400005.0
2007-05-09 05:30:00,1.99,1.99005,1.98965,1.98995,890699998.0
2007-05-09 05:35:00,1.98995,1.99,1.9897,1.9899,435900000.0
2007-05-09 05:40:00,1.9899,1.9901,1.98968,1.9901,587299997.0
2007-05-09 05:45:00,1.9901,1.9903,1.9901,1.9903,1421399989.0
2007-05-09 05:50:00,1.9903,1.9904,1.9902,1.9903,3737000041.0
2007-05-09 05:55:00,1.9903,1.9904,1.9901,1.9902,2060400039.0
2007-05-09 06:00:00,1.9902,1.9904,1.9902,1.9902,422300001.0
2007-05-09 06:05:00,1.9902,1.9904,1.9901,1.9902,465500000.0
2007-05-09 06:10:00,1.99007,1.99023,1.9898,1.98992,1932800004.0
2007-05-09 06:15:00,1.9902,1.9903,1.9901,1.9901,798300012.0
2007-05-09 06:20:00,1.9901,1.9901,1.98973,1.99,1649099997.0
2007-05-09 06:25:00,1.99,1.9901,1.98975,1.99,1457499998.0
2007-05-09 06:30:00,1.9901,1.9903,1.98985,1.9902,1588499999.0
2007-05-09 06:35:00,1.99025,1.9903,1.99015,1.9902,1122900006.0
2007-05-09 06:40:00,1.9902,1.9902,1.99,1.9901,1103800001.0
2007-05-09 06:45:00,1.9901,1.9901,1.98985,1.98985,377799997.0
2007-05-09 06:50:00,1.9899,1.9899,1.9897,1.9898,723100001.0
2007-05-09 06:55:00,1.9898,1.9901,1.9898,1.99,1018199982.0
2007-05-09 07:00:00,1.99,1.9901,1.99,1.99,537600002.0
2007-05-09 07:05:00,1.99,1.99,1.9898,1.99,481799999.0
2007-05-09 07:10:00,1.9899,1.9902,1.9898,1.9902,1194499995.0
2007-05-09 07:15:00,1.9902,1.9904,1.98995,1.9903,1451299994.0
2007-05-09 07:20:00,1.9903,1.9906,1.9903,1.9906,778900000.0
2007-05-09 07:25:00,1.9906,1.9908,1.99055,1.9907,1185200004.0
2007-05-09 07:30:00,1.9906,1.9908,1.9905,1.99055,1878099989.0
2007-05-09 07:35:00,1.99055,1.9908,1.9905,1.9907,1235300005.0
2007-05-09 07:40:00,1.9907,1.9907,1.99015,1.9903,1025100003.0
2007-05-09 07:45:00,1.9902,1.9903,1.98995,1.9901,1399900001.0
2007-05-09 07:50:00,1.9901,1.99025,1.99,1.9901,932700000.0
2007-05-09 07:55:00,1.9901,1.9905,1.9901,1.9905,1376899995.0
2007-05-09 08:00:00,1.9905,1.9908,1.99035,1.99065,1948299991.0
2007-05-09 08:05:00,1.9907,1.9914,1.99055,1.9914,4287500003.0
2007-05-09 08:10:00,1.9914,1.9917,1.99135,1.99165,2673700002.0
2007-05-09 08:15:00,1.99165,1.992,1.99115,1.9914,3332900004.0
2007-05-09 08:20:00,1.99135,1.9916,1.9909,1.991,3454099981.0
2007-05-09 08:25:00,1.991,1.9911,1.9909,1.991,1904399995.0
2007-05-09 08:30:00,1.991,1.9912,1.99085,1.9909,1561499995.0
2007-05-09 08:35:00,1.9909,1.9912,1.9907,1.991,2422799999.0
2007-05-09 08:40:00,1.991,1.9913,1.9909,1.99105,2285799998.0
2007-05-09 08:45:00,1.99105,1.9911,1.989,1.98965,4277500011.0
2007-05-09 08:50:00,1.98965,1.9898,1.98935,1.98945,3767499998.0
2007-05-09 08:55:00,1.9895,1.98965,1.9893,1.9893,3430299996.0
2007-05-09 09:00:00,1.9893,1.98955,1.9892,1.9894,2064299997.0
2007-05-09 09:05:00,1.9894,1.99,1.98925,1.98935,4695000015.0
2007-05-09 09:10:00,1.9893,1.9899,1.9892,1.9895,4211099983.0
2007-05-09 09:15:00,1.9895,1.9896,1.9883,1.9888,5316399981.0
2007-05-09 09:20:00,1.9888,1.989,1.9887,1.9889,4172499998.0
2007-05-09 09:25:00,1.98895,1.9892,1.98885,1.98895,4259100001.0
2007-05-09 09:30:00,1.98895,1.9893,1.98895,1.9893,6913499990.0
2007-05-09 09:35:00,1.9893,1.9895,1.9889,1.989,4845100025.0
2007-05-09 09:40:00,1.989,1.9894,1.98855,1.9892,5963399987.0
2007-05-09 09:45:00,1.9893,1.9902,1.989,1.9901,5071300008.0
2007-05-09 09:50:00,1.9902,1.9902,1.9895,1.9897,5439100018.0
2007-05-09 09:55:00,1.9896,1.9897,1.9894,1.9894,4371399969.0
2007-05-09 10:00:00,1.9894,1.9898,1.9894,1.9898,3869500031.0
2007-05-09 10:05:00,1.98995,1.99,1.9892,1.9892,4620199989.0
2007-05-09 10:10:00,1.98915,1.9893,1.9883,1.9885,6498400007.0
2007-05-09 10:15:00,1.9885,1.9887,1.9883,1.9883,5302200004.0
2007-05-09 10:20:00,1.9883,1.9889,1.9883,1.9889,4689899993.0
2007-05-09 10:25:00,1.9889,1.9896,1.9889,1.9896,6441600004.0
2007-05-09 10:30:00,1.9896,1.9898,1.9893,1.98935,5764599977.0
2007-05-09 10:35:00,1.98935,1.9898,1.98935,1.98965,4230799998.0
2007-05-09 10:40:00,1.9896,1.9897,1.9895,1.98955,4864900044.0
2007-05-09 10:45:00,1.9896,1.9897,1.9895,1.9897,2564240006.0
2007-05-09 10:50:00,1.9897,1.99,1.98965,1.9899,4022099987.0
2007-05-09 10:55:00,1.9898,1.9903,1.9897,1.9898,7510100036.0
2007-05-09 11:00:00,1.9898,1.9901,1.98965,1.98975,5125500028.0
2007-05-09 11:05:00,1.9898,1.9898,1.9895,1.9896,5845999985.0
2007-05-09 11:10:00,1.9897,1.9908,1.9896,1.9906,6573600007.0
2007-05-09 11:15:00,1.9907,1.991,1.9903,1.991,7339499963.0
2007-05-09 11:20:00,1.991,1.9914,1.9905,1.99115,5674299984.0
2007-05-09 11:25:00,1.99115,1.9912,1.9903,1.9904,8641259994.0
2007-05-09 11:30:00,1.9903,1.9909,1.9903,1.9908,6911000000.0
2007-05-09 11:35:00,1.9908,1.9917,1.9907,1.9917,8704900002.0
2007-05-09 11:40:00,1.9918,1.9921,1.9917,1.9921,7002200012.0
2007-05-09 11:45:00,1.9921,1.9922,1.9917,1.9918,5618500022.0
2007-05-09 11:50:00,1.99175,1.9924,1.99155,1.9923,4791040004.0
2007-05-09 11:55:00,1.99225,1.9932,1.9922,1.9932,7371940003.0
2007-05-09 12:00:00,1.9931,1.9931,1.9922,1.9926,7485499985.0
2007-05-09 12:05:00,1.9925,1.9925,1.9922,1.99235,4634399996.0
2007-05-09 12:10:00,1.99235,1.9934,1.99225,1.9931,5772899995.0
2007-05-09 12:15:00,1.9931,1.9933,1.9922,1.9923,6117300008.0
2007-05-09 12:20:00,1.9923,1.9925,1.9922,1.9924,4295600015.0
2007-05-09 12:25:00,1.99235,1.9924,1.9918,1.9918,3952100016.0
2007-05-09 12:30:00,1.9918,1.9919,1.9911,1.9914,5561799991.0
2007-05-09 12:35:00,1.99145,1.9916,1.9913,1.9914,4335899998.0
2007-05-09 12:40:00,1.9913,1.9916,1.9911,1.9915,5030589982.0
2007-05-09 12:45:00,1.9915,1.9916,1.9912,1.9915,3898500009.0
2007-05-09 12:50:00,1.9915,1.9917,1.99125,1.9916,3828900013.0
2007-05-09 12:55:00,1.9916,1.9917,1.9912,1.9913,4808200029.0
2007-05-09 13:00:00,1.9913,1.9915,1.9911,1.9912,6024799956.0
2007-05-09 13:05:00,1.99125,1.9915,1.9911,1.9914,9199600018.0
2007-05-09 13:10:00,1.9914,1.9916,1.9912,1.9913,4163500053.0
2007-05-09 13:15:00,1.9913,1.9915,1.9913,1.9913,3972899974.0
2007-05-09 13:20:00,1.9913,1.9917,1.99125,1.9917,4727899993.0
2007-05-09 13:25:00,1.9917,1.9922,1.9917,1.992,6474699959.0
2007-05-09 13:30:00,1.992,1.992,1.99175,1.9919,2267600002.0
2007-05-09 13:35:00,1.9919,1.9922,1.9918,1.99205,2455000005.0
2007-05-09 13:40:00,1.9921,1.9921,1.9917,1.9919,2257500003.0
2007-05-09 13:45:00,1.9919,1.992,1.99185,1.9919,1760099997.0
2007-05-09 13:50:00,1.9919,1.9919,1.99145,1.9916,3746200003.0
2007-05-09 13:55:00,1.9916,1.9918,1.9915,1.99165,3131700006.0
2007-05-09 14:00:00,1.9917,1.9917,1.9915,1.9916,1374999992.0
2007-05-09 14:05:00,1.9915,1.9916,1.9912,1.99125,3064899983.0
2007-05-09 14:10:00,1.99125,1.9914,1.9907,1.9907,5523959999.0
2007-05-09 14:15:00,1.9907,1.9911,1.9907,1.991,4146700005.0
2007-05-09 14:20:00,1.99095,1.9913,1.99095,1.99115,2993700000.0
2007-05-09 14:25:00,1.9912,1.9921,1.9912,1.9919,5752099985.0
2007-05-09 14:30:00,1.9919,1.9921,1.99185,1.992,3917039995.0
2007-05-09 14:35:00,1.992,1.9923,1.99195,1.9923,5166099996.0
2007-05-09 14:40:00,1.9923,1.99325,1.9923,1.99325,7504700001.0
2007-05-09 14:45:00,1.9933,1.9936,1.99325,1.9935,6936899958.0
2007-05-09 14:50:00,1.9936,1.9953,1.9935,1.9951,7557799989.0
2007-05-09 14:55:00,1.9952,1.9952,1.9946,1.9948,5434399997.0
2007-05-09 15:00:00,1.9948,1.995,1.9942,1.9947,5783100009.0
2007-05-09 15:05:00,1.9947,1.995,1.99465,1.9948,5830299997.0
2007-05-09 15:10:00,1.9947,1.9957,1.9944,1.9954,5811600008.0
2007-05-09 15:15:00,1.9955,1.9967,1.9955,1.99625,9397999980.0
2007-05-09 15:20:00,1.99625,1.9977,1.9962,1.9976,8319099976.0
2007-05-09 15:25:00,1.9976,1.9983,1.99695,1.9982,9713900004.0
2007-05-09 15:30:00,1.9981,1.9999,1.9978,1.9991,8633200013.0
2007-05-09 15:35:00,1.9991,1.9991,1.9983,1.9983,8969099991.0
2007-05-09 15:40:00,1.99845,1.9986,1.9978,1.99795,7135600039.0
2007-05-09 15:45:00,1.998,1.9985,1.9977,1.99835,7237400016.0
2007-05-09 15:50:00,1.99835,1.99855,1.998,1.9983,8360300018.0
2007-05-09 15:55:00,1.9983,1.99845,1.9977,1.9979,8603890029.0
2007-05-09 16:00:00,1.9978,1.9984,1.9977,1.99795,6949400016.0
2007-05-09 16:05:00,1.99795,1.9986,1.99795,1.9986,7836799976.0
2007-05-09 16:10:00,1.9985,1.9986,1.9978,1.998,4159699993.0
2007-05-09 16:15:00,1.998,1.9981,1.9974,1.9978,7925499971.0
2007-05-09 16:20:00,1.9978,1.9982,1.9978,1.9982,3716299983.0
2007-05-09 16:25:00,1.9982,1.9982,1.99775,1.99795,4856000002.0
2007-05-09 16:30:00,1.9979,1.99795,1.9973,1.9974,5006000004.0
2007-05-09 16:35:00,1.9973,1.9975,1.997,1.9972,4831299993.0
2007-05-09 16:40:00,1.9972,1.9974,1.9971,1.9974,5206399963.0
2007-05-09 16:45:00,1.9972,1.9974,1.9965,1.9971,2973516016.0
2007-05-09 16:50:00,1.9971,1.9976,1.9971,1.9975,5644399994.0
2007-05-09 16:55:00,1.9975,1.9976,1.9967,1.99675,4700400000.0
2007-05-09 17:00:00,1.9966,1.997,1.996,1.99645,3523700007.0
2007-05-09 17:05:00,1.9965,1.9966,1.99615,1.99655,5235299999.0
2007-05-09 17:10:00,1.9966,1.9971,1.99645,1.997,4311700006.0
2007-05-09 17:15:00,1.997,1.9972,1.99675,1.99675,3510600007.0
2007-05-09 17:20:00,1.9968,1.9969,1.99635,1.9968,4740400012.0
2007-05-09 17:25:00,1.99675,1.9968,1.99655,1.99665,3299399998.0
2007-05-09 17:30:00,1.99665,1.9968,1.99645,1.9965,2270300007.0
2007-05-09 17:35:00,1.9965,1.9965,1.9953,1.99625,4367300015.0
2007-05-09 17:40:00,1.99625,1.99645,1.9958,1.99605,6277000034.0
2007-05-09 17:45:00,1.99605,1.9965,1.99585,1.9962,3090599994.0
2007-05-09 17:50:00,1.9962,1.9963,1.99595,1.9962,4119800006.0
2007-05-09 17:55:00,1.9962,1.9964,1.99605,1.9961,2531799991.0
2007-05-09 18:00:00,1.9961,1.99615,1.99595,1.99595,5292400021.0
2007-05-09 18:05:00,1.996,1.9961,1.9956,1.99595,4974400003.0
2007-05-09 18:10:00,1.99595,1.9963,1.99585,1.9962,3176600014.0
2007-05-09 18:15:00,1.99615,1.9964,1.99605,1.99625,4378400013.0
2007-05-09 18:20:00,1.99625,1.99655,1.99615,1.9965,3125099995.0
2007-05-09 18:25:00,1.99645,1.9968,1.9964,1.9966,3642300003.0
2007-05-09 18:30:00,1.99665,1.9971,1.99665,1.997,2629500009.0
2007-05-09 18:35:00,1.99695,1.997,1.99665,1.9968,5334699993.0
2007-05-09 18:40:00,1.9968,1.997,1.9965,1.9969,3389499981.0
2007-05-09 18:45:00,1.9969,1.997,1.99665,1.997,1347700000.0
2007-05-09 18:50:00,1.997,1.9972,1.9969,1.997,4554400002.0
2007-05-09 18:55:00,1.997,1.9971,1.99685,1.99685,6407999983.0
2007-05-09 19:00:00,1.99685,1.9969,1.99665,1.99665,3105300000.0
2007-05-09 19:05:00,1.99665,1.99715,1.99665,1.9969,1622799997.0
2007-05-09 19:10:00,1.9969,1.997,1.99665,1.99675,2019500022.0
2007-05-09 19:15:00,1.9967,1.9972,1.9967,1.9971,4619500018.0
2007-05-09 19:20:00,1.9971,1.9971,1.9963,1.99645,5397900020.0
2007-05-09 19:25:00,1.99645,1.9971,1.99645,1.99705,4090000001.0
2007-05-09 19:30:00,1.99705,1.99705,1.99685,1.99695,3200900000.0
2007-05-09 19:35:00,1.997,1.9973,1.9969,1.9971,3746900004.0
2007-05-09 19:40:00,1.9971,1.9972,1.9969,1.99695,2603499981.0
2007-05-09 19:45:00,1.99695,1.997,1.9965,1.9966,2659799999.0
2007-05-09 19:50:00,1.9966,1.9967,1.99655,1.9967,1710899999.0
2007-05-09 19:55:00,1.99665,1.9969,1.9966,1.99665,3390900001.0
2007-05-09 20:00:00,1.9967,1.9967,1.9966,1.99665,766799999.0
2007-05-09 20:05:00,1.9967,1.9967,1.9963,1.99655,4220399994.0
2007-05-09 20:10:00,1.9966,1.9973,1.9965,1.997,4008003591.0
2007-05-09 20:15:00,1.9971,1.9971,1.9931,1.9934,7133503570.0
2007-05-09 20:20:00,1.9936,1.9958,1.9936,1.9949,7335700023.0
2007-05-09 20:25:00,1.9949,1.9953,1.9938,1.995,8286600006.0
2007-05-09 20:30:00,1.9949,1.9949,1.993,1.9942,5825399960.0
2007-05-09 20:35:00,1.9942,1.9946,1.9932,1.9935,4295299994.0
2007-05-09 20:40:00,1.9935,1.9935,1.99285,1.9932,6001899994.0
2007-05-09 20:45:00,1.9931,1.99415,1.99275,1.9941,4946299988.0
2007-05-09 20:50:00,1.99405,1.9946,1.99385,1.99405,4350699984.0
2007-05-09 20:55:00,1.99405,1.9943,1.9935,1.9936,3669399999.0
2007-05-09 21:00:00,1.9936,1.9941,1.99355,1.994,3101900006.0
2007-05-09 21:05:00,1.994,1.9943,1.9939,1.994,2117300000.0
2007-05-09 21:10:00,1.994,1.9941,1.99345,1.99345,2204700004.0
2007-05-09 21:15:00,1.9935,1.9937,1.9932,1.9936,2594500000.0
2007-05-09 21:20:00,1.9935,1.9937,1.99315,1.9934,3888199998.0
2007-05-09 21:25:00,1.9934,1.9934,1.99325,1.9933,2803800004.0
2007-05-09 21:30:00,1.9933,1.9937,1.9933,1.9937,2603800003.0
2007-05-09 21:35:00,1.9937,1.9938,1.9936,1.99375,1131500000.0
2007-05-09 21:40:00,1.99375,1.9943,1.99375,1.994,2023800004.0
2007-05-09 21:45:00,1.994,1.994,1.9936,1.99375,1452400000.0
2007-05-09 21:50:00,1.9937,1.9937,1.993,1.9931,1972499996.0
2007-05-09 21:55:00,1.9931,1.9936,1.993,1.99345,2294800001.0
2007-05-09 22:00:00,1.9935,1.9936,1.9934,1.9935,2069799988.0
2007-05-09 22:05:00,1.9935,1.9941,1.9934,1.9934,1783500004.0
2007-05-09 22:10:00,1.9934,1.994,1.9934,1.994,1222900001.0
2007-05-09 22:15:00,1.994,1.9944,1.99365,1.9939,2190400008.0
2007-05-09 22:20:00,1.9939,1.9943,1.9939,1.9942,1206499999.0
2007-05-09 22:25:00,1.9943,1.9945,1.9942,1.9945,505600001.0
2007-05-09 22:30:00,1.9945,1.9945,1.9942,1.9943,486300000.0
2007-05-09 22:35:00,1.9943,1.9944,1.9941,1.9941,1588899985.0
2007-05-09 22:40:00,1.9941,1.9945,1.9941,1.9944,818000000.0
2007-05-09 22:45:00,1.9944,1.9944,1.9941,1.9944,304399999.0
2007-05-09 22:50:00,1.9944,1.9944,1.9941,1.99425,661999998.0
2007-05-09 22:55:00,1.9942,1.9942,1.9935,1.9935,794999999.0
2007-05-09 23:00:00,1.9936,1.9937,1.9931,1.9934,341200000.0
2007-05-09 23:05:00,1.9934,1.9942,1.9934,1.9942,719300000.0
2007-05-09 23:10:00,1.9942,1.9945,1.994,1.9943,481999996.0
2007-05-09 23:15:00,1.9943,1.9946,1.9942,1.9944,417200006.0
2007-05-09 23:20:00,1.9944,1.9945,1.99397,1.9944,342100000.0
2007-05-09 23:25:00,1.9944,1.9944,1.9943,1.9943,202200000.0
2007-05-09 23:30:00,1.9942,1.9943,1.99388,1.994,242199998.0
2007-05-09 23:35:00,1.994,1.994,1.9936,1.99379,586800001.0
2007-05-09 23:40:00,1.99383,1.994,1.9936,1.9937,1078399999.0
2007-05-09 23:45:00,1.9937,1.9942,1.9932,1.99355,1160400002.0
2007-05-09 23:50:00,1.9942,1.9942,1.9934,1.9936,1139900000.0
2007-05-09 23:55:00,1.9936,1.9936,1.9932,1.9933,662099996.0
2007-05-10 00:00:00,1.9933,1.9933,1.9932,1.9933,383299993.0
2007-05-10 00:05:00,1.9933,1.9935,1.9932,1.9933,685100004.0
2007-05-10 00:10:00,1.9933,1.9933,1.9927,1.9931,1332799998.0
2007-05-10 00:15:00,1.9931,1.9933,1.99305,1.9932,1601000001.0
2007-05-10 00:20:00,1.9932,1.9935,1.99308,1.9933,2323799998.0
2007-05-10 00:25:00,1.9933,1.9934,1.9928,1.993,2438400009.0
2007-05-10 00:30:00,1.993,1.993,1.9929,1.9929,927700002.0
2007-05-10 00:35:00,1.9929,1.993,1.9928,1.9929,1306100003.0
2007-05-10 00:40:00,1.9929,1.9932,1.9928,1.9932,809800000.0
2007-05-10 00:45:00,1.9932,1.9934,1.9932,1.9933,858300017.0
2007-05-10 00:50:00,1.9934,1.9935,1.993,1.9932,1481300002.0
2007-05-10 00:55:00,1.9932,1.9932,1.993,1.993,553900005.0
2007-05-10 01:00:00,1.993,1.9931,1.9928,1.9929,1191699992.0
2007-05-10 01:05:00,1.9929,1.993,1.9929,1.993,647099998.0
2007-05-10 01:10:00,1.993,1.9931,1.9929,1.993,311099998.0
2007-05-10 01:15:00,1.993,1.993,1.99295,1.99295,2086100004.0
2007-05-10 01:20:00,1.993,1.9932,1.9929,1.993,3070099975.0
2007-05-10 01:25:00,1.993,1.9933,1.9929,1.993,1297299991.0
2007-05-10 01:30:00,1.993,1.9931,1.99275,1.99275,2070899999.0
2007-05-10 01:35:00,1.99275,1.9929,1.99275,1.9929,573200000.0
2007-05-10 01:40:00,1.9929,1.993,1.99275,1.9928,823400004.0
2007-05-10 01:45:00,1.9928,1.9932,1.99275,1.9931,1935199993.0
2007-05-10 01:50:00,1.993,1.9934,1.99295,1.9932,2172499999.0
2007-05-10 01:55:00,1.99315,1.99315,1.9928,1.9929,1342600010.0
2007-05-10 02:00:00,1.9929,1.9931,1.9928,1.99295,2696799993.0
2007-05-10 02:05:00,1.99295,1.9931,1.99295,1.993,1073700003.0
2007-05-10 02:10:00,1.993,1.9931,1.99295,1.993,307400000.0
2007-05-10 02:15:00,1.993,1.9931,1.99295,1.993,1032299998.0
2007-05-10 02:20:00,1.993,1.9931,1.99295,1.9931,1790699985.0
2007-05-10 02:25:00,1.9931,1.9931,1.993,1.9931,1295700025.0
2007-05-10 02:30:00,1.9931,1.9932,1.9929,1.993,1333600005.0
2007-05-10 02:35:00,1.9931,1.9933,1.993,1.99305,1568300002.0
2007-05-10 02:40:00,1.99305,1.9932,1.99305,1.9931,737699992.0
2007-05-10 02:45:00,1.9931,1.9932,1.99305,1.9931,1405699997.0
2007-05-10 02:50:00,1.9931,1.9932,1.99305,1.9931,1318600018.0
2007-05-10 02:55:00,1.9931,1.9934,1.993,1.9934,1131200011.0
2007-05-10 03:00:00,1.99315,1.9934,1.993,1.993,1701200009.0
2007-05-10 03:05:00,1.993,1.9931,1.99295,1.99305,812500005.0
2007-05-10 03:10:00,1.99305,1.9932,1.99295,1.9932,1019400001.0
2007-05-10 03:15:00,1.9932,1.9932,1.99295,1.99305,1251399999.0
2007-05-10 03:20:00,1.9932,1.9932,1.993,1.99315,956600014.0
2007-05-10 03:25:00,1.99315,1.9934,1.99315,1.9932,901600006.0
2007-05-10 03:30:00,1.99315,1.99355,1.99315,1.99355,2280999992.0
2007-05-10 03:35:00,1.9935,1.9938,1.9934,1.9937,2441699996.0
2007-05-10 03:40:00,1.9937,1.9942,1.99355,1.9939,5243399972.0
2007-05-10 03:45:00,1.9939,1.9941,1.99375,1.9938,3649499980.0
2007-05-10 03:50:00,1.9938,1.994,1.9936,1.9937,2092500009.0
2007-05-10 03:55:00,1.9939,1.9943,1.9938,1.9942,2839799990.0
2007-05-10 04:00:00,1.9942,1.9944,1.9938,1.9941,3046900004.0
2007-05-10 04:05:00,1.9941,1.9943,1.994,1.9941,873500000.0
2007-05-10 04:10:00,1.9941,1.9942,1.99405,1.9941,616400000.0
2007-05-10 04:15:00,1.9941,1.99505,1.99405,1.99505,5200899957.0
2007-05-10 04:20:00,1.99505,1.99505,1.9947,1.9948,2112000011.0
2007-05-10 04:25:00,1.99475,1.9949,1.9944,1.9945,1461899998.0
2007-05-10 04:30:00,1.9945,1.9946,1.99445,1.9945,981999999.0
2007-05-10 04:35:00,1.9945,1.9946,1.99415,1.99415,489600000.0
2007-05-10 04:40:00,1.9942,1.9942,1.9938,1.9939,2940200012.0
2007-05-10 04:45:00,1.9939,1.9939,1.99335,1.9937,1992800001.0
2007-05-10 04:50:00,1.9937,1.9937,1.9936,1.9936,706699999.0
2007-05-10 04:55:00,1.9936,1.9936,1.9931,1.9933,808399987.0
2007-05-10 05:00:00,1.9933,1.9935,1.99315,1.9934,748599989.0
2007-05-10 05:05:00,1.9933,1.9934,1.9933,1.9934,664199990.0
2007-05-10 05:10:00,1.9934,1.9935,1.99315,1.9933,723600002.0
2007-05-10 05:15:00,1.9933,1.9935,1.9932,1.9935,1940999991.0
2007-05-10 05:20:00,1.9934,1.9935,1.9932,1.99325,1235499982.0
2007-05-10 05:25:00,1.9933,1.9934,1.99325,1.99325,171000004.0
2007-05-10 05:30:00,1.99335,1.99345,1.99325,1.99345,443999999.0
2007-05-10 05:35:00,1.9935,1.99355,1.9933,1.9934,192099999.0
2007-05-10 05:40:00,1.99345,1.9935,1.9933,1.99345,388800005.0
2007-05-10 05:45:00,1.99345,1.9936,1.9934,1.9934,261200000.0
2007-05-10 05:50:00,1.9935,1.9935,1.9932,1.9934,665300004.0
2007-05-10 05:55:00,1.9934,1.9935,1.9932,1.9933,1312499998.0
2007-05-10 06:00:00,1.9933,1.9935,1.9932,1.9934,572700000.0
2007-05-10 06:05:00,1.99335,1.9936,1.99335,1.9934,669099999.0
2007-05-10 06:10:00,1.9934,1.9939,1.9934,1.99365,1651799989.0
2007-05-10 06:15:00,1.99365,1.9941,1.99365,1.9941,1563199980.0
2007-05-10 06:20:00,1.9941,1.9944,1.994,1.9941,1434500006.0
2007-05-10 06:25:00,1.9939,1.9944,1.9939,1.9944,1128600005.0
2007-05-10 06:30:00,1.9943,1.9944,1.99405,1.99405,556299999.0
2007-05-10 06:35:00,1.99405,1.9942,1.994,1.99415,436300000.0
2007-05-10 06:40:00,1.9943,1.9943,1.9941,1.99415,241499999.0
2007-05-10 06:45:00,1.9942,1.9943,1.99385,1.99405,981200002.0
2007-05-10 06:50:00,1.99405,1.9944,1.99405,1.99415,118400000.0
2007-05-10 06:55:00,1.99415,1.9942,1.9939,1.994,1614600013.0
2007-05-10 07:00:00,1.994,1.9942,1.9939,1.994,794899995.0
2007-05-10 07:05:00,1.994,1.9941,1.99375,1.9941,1717900009.0
2007-05-10 07:10:00,1.9941,1.9943,1.9939,1.9941,728999995.0
2007-05-10 07:15:00,1.9941,1.9944,1.994,1.9941,1573499996.0
2007-05-10 07:20:00,1.9942,1.9943,1.9938,1.994,2074799986.0
2007-05-10 07:25:00,1.994,1.99405,1.9936,1.9938,2018500006.0
2007-05-10 07:30:00,1.9938,1.994,1.9938,1.99395,1591300006.0
2007-05-10 07:35:00,1.9938,1.99455,1.9938,1.99435,1644200004.0
2007-05-10 07:40:00,1.99435,1.9944,1.9939,1.9942,3118599994.0
2007-05-10 07:45:00,1.9945,1.9948,1.994,1.99415,3572100012.0
2007-05-10 07:50:00,1.9942,1.9946,1.99415,1.9945,2885000009.0
2007-05-10 07:55:00,1.9945,1.99505,1.99445,1.995,4000299992.0
2007-05-10 08:00:00,1.9952,1.9958,1.9951,1.99575,3012200001.0
2007-05-10 08:05:00,1.9958,1.9959,1.9954,1.99565,3636700015.0
2007-05-10 08:10:00,1.99565,1.9959,1.99535,1.9954,3226599993.0
2007-05-10 08:15:00,1.9954,1.9956,1.99525,1.9956,2046600007.0
2007-05-10 08:20:00,1.99555,1.996,1.9954,1.99545,2495300009.0
2007-05-10 08:25:00,1.99545,1.9958,1.9948,1.9951,5509612512.0
2007-05-10 08:30:00,1.9951,1.9959,1.99495,1.9957,4832700004.0
2007-05-10 08:35:00,1.9956,1.9962,1.9955,1.9961,5563300009.0
2007-05-10 08:40:00,1.9961,1.9961,1.9953,1.9956,4823800030.0
2007-05-10 08:45:00,1.9955,1.9957,1.9954,1.99555,4160499927.0
2007-05-10 08:50:00,1.99555,1.9958,1.99545,1.9956,2626500023.0
2007-05-10 08:55:00,1.9956,1.9958,1.99545,1.9957,3564999982.0
2007-05-10 09:00:00,1.9957,1.9958,1.99535,1.9957,3967199991.0
2007-05-10 09:05:00,1.9957,1.9959,1.99505,1.99525,3986300018.0
2007-05-10 09:10:00,1.99525,1.9959,1.9949,1.9956,4253100014.0
2007-05-10 09:15:00,1.9958,1.9958,1.9948,1.9951,3089000020.0
2007-05-10 09:20:00,1.9951,1.99525,1.993,1.9938,7458599995.0
2007-05-10 09:25:00,1.9937,1.9938,1.9932,1.9936,9935600047.0
2007-05-10 09:30:00,1.99355,1.994,1.9935,1.9936,4256600003.0
2007-05-10 09:35:00,1.9936,1.9939,1.9936,1.9937,4441799989.0
2007-05-10 09:40:00,1.9937,1.9943,1.99355,1.9943,4208799979.0
2007-05-10 09:45:00,1.9943,1.9946,1.9941,1.9944,7107899972.0
2007-05-10 09:50:00,1.9944,1.9945,1.9941,1.9943,5395499987.0
2007-05-10 09:55:00,1.9943,1.9946,1.9938,1.99425,6143100025.0
2007-05-10 10:00:00,1.9943,1.9944,1.99385,1.99385,4072800018.0
2007-05-10 10:05:00,1.9939,1.9939,1.9927,1.99295,6592000011.0
2007-05-10 10:10:00,1.993,1.99335,1.9914,1.9915,5067099987.0
2007-05-10 10:15:00,1.9912,1.9913,1.99,1.991,7357800004.0
2007-05-10 10:20:00,1.9912,1.9912,1.99025,1.99075,7655199989.0
2007-05-10 10:25:00,1.99075,1.9909,1.99025,1.9906,6239699986.0
2007-05-10 10:30:00,1.9906,1.9917,1.98895,1.9916,5977899987.0
2007-05-10 10:35:00,1.9916,1.9918,1.9908,1.991,4609399994.0
2007-05-10 10:40:00,1.9911,1.992,1.9908,1.9909,7516599991.0
2007-05-10 10:45:00,1.9908,1.991,1.9898,1.9903,7480919984.0
2007-05-10 10:50:00,1.9904,1.9907,1.99005,1.9902,7164999996.0
2007-05-10 10:55:00,1.9902,1.9907,1.9902,1.9907,3049099994.0
2007-05-10 11:00:00,1.9907,1.9912,1.99065,1.99075,3146800010.0
2007-05-10 11:05:00,1.99075,1.9909,1.99015,1.9902,4489699982.0
2007-05-10 11:10:00,1.99025,1.9905,1.98945,1.98945,3975899983.0
2007-05-10 11:15:00,1.9894,1.9894,1.9867,1.9869,4668999990.0
2007-05-10 11:20:00,1.9869,1.987,1.9858,1.9867,8139000015.0
2007-05-10 11:25:00,1.9867,1.9868,1.9865,1.9867,6784399996.0
2007-05-10 11:30:00,1.9868,1.9868,1.9859,1.9861,6035999982.0
2007-05-10 11:35:00,1.986,1.9869,1.98595,1.9868,7040299989.0
2007-05-10 11:40:00,1.9867,1.9878,1.9867,1.98765,7834999985.0
2007-05-10 11:45:00,1.9877,1.988,1.98745,1.9875,4737399990.0
2007-05-10 11:50:00,1.9875,1.9876,1.987,1.9873,4576199978.0
2007-05-10 11:55:00,1.9873,1.9875,1.9871,1.98715,3596100012.0
2007-05-10 12:00:00,1.98715,1.9876,1.9868,1.9872,3700999991.0
2007-05-10 12:05:00,1.9872,1.9872,1.9866,1.9868,6637999979.0
2007-05-10 12:10:00,1.9868,1.987,1.98645,1.9867,4858599991.0
2007-05-10 12:15:00,1.986,1.9863,1.9849,1.9859,4834000011.0
2007-05-10 12:20:00,1.9859,1.9864,1.9857,1.98635,4009999993.0
2007-05-10 12:25:00,1.98635,1.9865,1.9856,1.986,7291039984.0
2007-05-10 12:30:00,1.9861,1.9866,1.98565,1.9864,5576799995.0
2007-05-10 12:35:00,1.9864,1.9868,1.98615,1.9868,5332400004.0
2007-05-10 12:40:00,1.9868,1.9874,1.9866,1.9872,6872200018.0
2007-05-10 12:45:00,1.98715,1.9878,1.9871,1.9876,6118500011.0
2007-05-10 12:50:00,1.9876,1.9882,1.9875,1.988,4581000008.0
2007-05-10 12:55:00,1.988,1.9892,1.9876,1.9877,8954439991.0
2007-05-10 13:00:00,1.9879,1.991,1.986,1.9908,8155500015.0
2007-05-10 13:05:00,1.9907,1.9909,1.9871,1.9883,4611900015.0
2007-05-10 13:10:00,1.9883,1.9886,1.9872,1.9872,3775999995.0
2007-05-10 13:15:00,1.9873,1.9885,1.9867,1.9885,2908499985.0
2007-05-10 13:20:00,1.9885,1.9897,1.98825,1.9895,7003400000.0
2007-05-10 13:25:00,1.9896,1.9898,1.9889,1.989,7225899993.0
2007-05-10 13:30:00,1.989,1.9892,1.98875,1.9889,6880599988.0
2007-05-10 13:35:00,1.9889,1.9894,1.9887,1.9887,8898600005.0
2007-05-10 13:40:00,1.9887,1.989,1.9886,1.9888,7408200012.0
2007-05-10 13:45:00,1.9888,1.9898,1.9886,1.9897,8591160008.0
2007-05-10 13:50:00,1.9897,1.9907,1.9896,1.99,8767300037.0
2007-05-10 13:55:00,1.9899,1.99,1.9892,1.9893,5924900024.0
2007-05-10 14:00:00,1.9893,1.9894,1.98855,1.9887,5577499996.0
2007-05-10 14:05:00,1.9887,1.9887,1.9881,1.9881,3570700007.0
2007-05-10 14:10:00,1.988,1.9881,1.9868,1.9872,9929999953.0
2007-05-10 14:15:00,1.987,1.9875,1.9868,1.987,9541399962.0
2007-05-10 14:20:00,1.9869,1.9876,1.9867,1.9876,7668799971.0
2007-05-10 14:25:00,1.9874,1.9878,1.9865,1.9872,9124000066.0
2007-05-10 14:30:00,1.987,1.9889,1.98615,1.9889,10010899991.0
2007-05-10 14:35:00,1.9887,1.9888,1.9873,1.98755,10411499985.0
2007-05-10 14:40:00,1.9876,1.9878,1.9871,1.9874,9656999975.0
2007-05-10 14:45:00,1.9873,1.988,1.9872,1.9874,9656999975.0
2007-05-10 14:50:00,1.9873,1.9875,1.9836,1.9839,9656999975.0
2007-05-10 14:55:00,1.9837,1.9845,1.9832,1.9834,8565599981.0
2007-05-10 15:00:00,1.9835,1.9846,1.983,1.9845,7837999985.0
2007-05-10 15:05:00,1.9844,1.9858,1.984,1.9846,7837999985.0
2007-05-10 15:10:00,1.9846,1.9846,1.9832,1.9833,8774400003.0
2007-05-10 15:15:00,1.9834,1.9837,1.9815,1.9823,10307499970.0
2007-05-10 15:20:00,1.9822,1.9822,1.9808,1.9812,10307499970.0
2007-05-10 15:25:00,1.9813,1.9813,1.9806,1.9813,10307499970.0
2007-05-10 15:30:00,1.9811,1.9825,1.9811,1.982,10307499970.0
2007-05-10 15:35:00,1.9819,1.9822,1.9815,1.9818,8644899979.0
2007-05-10 15:40:00,1.9818,1.9821,1.9812,1.9812,5152100008.0
2007-05-10 15:45:00,1.9813,1.9815,1.9809,1.9814,4382000005.0
2007-05-10 15:50:00,1.9815,1.9822,1.9815,1.9819,6132100024.0
2007-05-10 15:55:00,1.9818,1.9823,1.9818,1.9822,8191100005.0
2007-05-10 16:00:00,1.9821,1.9826,1.9817,1.9818,9931500015.0
2007-05-10 16:05:00,1.9817,1.9822,1.9817,1.982,9931500015.0
2007-05-10 16:10:00,1.982,1.9825,1.982,1.9822,8363099979.0
2007-05-10 16:15:00,1.9822,1.9824,1.9818,1.982,9372599982.0
2007-05-10 16:20:00,1.98195,1.9823,1.9819,1.9821,5435749999.0
2007-05-10 16:25:00,1.9822,1.9829,1.9819,1.9826,6519759963.0
2007-05-10 16:30:00,1.9826,1.9827,1.982,1.9825,6109860001.0
2007-05-10 16:35:00,1.9825,1.9825,1.9821,1.9822,4809600009.0
2007-05-10 16:40:00,1.9823,1.9825,1.9821,1.9824,6505799992.0
2007-05-10 16:45:00,1.9825,1.9825,1.982,1.982,10380499940.0
2007-05-10 16:50:00,1.9819,1.9822,1.9819,1.9822,9957799973.0
2007-05-10 16:55:00,1.9822,1.9828,1.9821,1.9828,6681300013.0
2007-05-10 17:00:00,1.9827,1.9832,1.9827,1.9828,6316500030.0
2007-05-10 17:05:00,1.983,1.9841,1.9827,1.9827,4878999985.0
2007-05-10 17:10:00,1.9828,1.9832,1.9826,1.9831,6915499986.0
2007-05-10 17:15:00,1.9831,1.9832,1.9826,1.9827,7604299992.0
2007-05-10 17:20:00,1.9827,1.983,1.9823,1.9825,7308300002.0
2007-05-10 17:25:00,1.9823,1.9823,1.9816,1.9819,7696499998.0
2007-05-10 17:30:00,1.9818,1.9821,1.9817,1.982,6546100012.0
2007-05-10 17:35:00,1.982,1.9821,1.98165,1.9818,5770300014.0
2007-05-10 17:40:00,1.9818,1.9823,1.9818,1.9822,5112200003.0
2007-05-10 17:45:00,1.9822,1.9825,1.982,1.9825,6025800015.0
2007-05-10 17:50:00,1.9825,1.9826,1.9822,1.9825,6215300008.0
2007-05-10 17:55:00,1.9825,1.9831,1.98235,1.983,6342409992.0
2007-05-10 18:00:00,1.983,1.9831,1.9827,1.9828,7256999996.0
2007-05-10 18:05:00,1.9829,1.9835,1.9827,1.9829,8335600004.0
2007-05-10 18:10:00,1.98285,1.9835,1.98285,1.9833,6039500029.0
2007-05-10 18:15:00,1.9833,1.9835,1.9827,1.9832,6387400048.0
2007-05-10 18:20:00,1.98315,1.9834,1.983,1.98335,6342000001.0
2007-05-10 18:25:00,1.9834,1.9835,1.982,1.9822,5314499975.0
2007-05-10 18:30:00,1.9822,1.9826,1.982,1.982,6099700021.0
2007-05-10 18:35:00,1.982,1.9821,1.9806,1.9806,7502400027.0
2007-05-10 18:40:00,1.9807,1.9813,1.9806,1.981,7477600022.0
2007-05-10 18:45:00,1.981,1.9818,1.9807,1.9808,7505100013.0
2007-05-10 18:50:00,1.9809,1.9811,1.9803,1.9803,6145200016.0
2007-05-10 18:55:00,1.9801,1.9803,1.978,1.9784,10229999970.0
2007-05-10 19:00:00,1.9785,1.9792,1.9773,1.9774,8820639978.0
2007-05-10 19:05:00,1.9775,1.9783,1.9774,1.9778,8249299984.0
2007-05-10 19:10:00,1.978,1.9781,1.9772,1.9775,6944599994.0
2007-05-10 19:15:00,1.9775,1.9778,1.9774,1.97755,7590399985.0
2007-05-10 19:20:00,1.9775,1.9781,1.9774,1.9775,6249000011.0
2007-05-10 19:25:00,1.9775,1.9776,1.97705,1.9773,5603799989.0
2007-05-10 19:30:00,1.9773,1.97805,1.9772,1.9778,5264900010.0
2007-05-10 19:35:00,1.97775,1.9778,1.9773,1.9777,4208799989.0
2007-05-10 19:40:00,1.9777,1.9781,1.97755,1.9781,4386100000.0
2007-05-10 19:45:00,1.978,1.97815,1.97775,1.9779,3136599991.0
2007-05-10 19:50:00,1.9779,1.97805,1.97775,1.9779,5313500004.0
2007-05-10 19:55:00,1.9779,1.9783,1.9779,1.9783,5208100009.0
2007-05-10 20:00:00,1.9783,1.9788,1.978,1.9788,4085500003.0
2007-05-10 20:05:00,1.9788,1.979,1.97865,1.9789,3468199997.0
2007-05-10 20:10:00,1.9789,1.979,1.9787,1.979,4473999993.0
2007-05-10 20:15:00,1.9789,1.9792,1.97865,1.9791,3307300009.0
2007-05-10 20:20:00,1.9791,1.9794,1.9791,1.9792,2343899995.0
2007-05-10 20:25:00,1.9792,1.9793,1.97875,1.9793,5017100004.0
2007-05-10 20:30:00,1.9793,1.9795,1.97925,1.9794,2304200000.0
2007-05-10 20:35:00,1.9794,1.9795,1.9793,1.9794,2385899996.0
2007-05-10 20:40:00,1.9794,1.9795,1.9793,1.9795,2492200007.0
2007-05-10 20:45:00,1.9795,1.9795,1.9793,1.9793,2372199996.0
2007-05-10 20:50:00,1.9793,1.9793,1.97905,1.9791,2013700006.0
2007-05-10 20:55:00,1.9792,1.9792,1.9783,1.9784,4590413844.0
2007-05-10 21:00:00,1.9784,1.9789,1.9784,1.9788,4143499982.0
2007-05-10 21:05:00,1.979,1.9792,1.97875,1.9788,4828399977.0
2007-05-10 21:10:00,1.9788,1.979,1.97865,1.979,2821899997.0
2007-05-10 21:15:00,1.979,1.979,1.9785,1.9786,2910200008.0
2007-05-10 21:20:00,1.9786,1.9789,1.9785,1.9788,3361100008.0
2007-05-10 21:25:00,1.9788,1.979,1.9787,1.979,1887900006.0
2007-05-10 21:30:00,1.979,1.9793,1.9789,1.9793,1029600001.0
2007-05-10 21:35:00,1.9793,1.9796,1.9793,1.9795,1980500003.0
2007-05-10 21:40:00,1.9795,1.9796,1.97925,1.9795,3078199992.0
2007-05-10 21:45:00,1.9795,1.9796,1.9793,1.9796,3783700007.0
2007-05-10 21:50:00,1.9795,1.9797,1.97935,1.9795,4052500003.0
2007-05-10 21:55:00,1.9795,1.9795,1.9793,1.9795,1545200001.0
2007-05-10 22:00:00,1.9795,1.9796,1.97915,1.97915,1911099999.0
2007-05-10 22:05:00,1.9792,1.9796,1.9791,1.9794,2919500001.0
2007-05-10 22:10:00,1.9794,1.9794,1.9788,1.979,4370999988.0
2007-05-10 22:15:00,1.9789,1.979,1.9782,1.9787,3163400003.0
2007-05-10 22:20:00,1.9787,1.9793,1.9786,1.979,3395699944.0
2007-05-10 22:25:00,1.979,1.9795,1.979,1.9792,1458600004.0
2007-05-10 22:30:00,1.9792,1.9797,1.9791,1.9794,3029129982.0
2007-05-10 22:35:00,1.9795,1.9797,1.9794,1.9796,4178260020.0
2007-05-10 22:40:00,1.9796,1.9797,1.9791,1.97915,2935300014.0
2007-05-10 22:45:00,1.9792,1.9792,1.9789,1.97895,1650299993.0
2007-05-10 22:50:00,1.979,1.9795,1.9789,1.97925,1449299999.0
2007-05-10 22:55:00,1.9794,1.9798,1.9789,1.9798,2305400004.0
2007-05-10 23:00:00,1.9798,1.9803,1.9789,1.9796,3340400022.0
2007-05-10 23:05:00,1.9796,1.9796,1.979,1.9795,1304799993.0
2007-05-10 23:10:00,1.9795,1.9798,1.9795,1.9797,1491499998.0
2007-05-10 23:15:00,1.9797,1.9805,1.9795,1.9802,3207299999.0
2007-05-10 23:20:00,1.9802,1.9803,1.97975,1.9801,3363599978.0
2007-05-10 23:25:00,1.9801,1.9801,1.98,1.9801,703900001.0
2007-05-10 23:30:00,1.9801,1.9801,1.97945,1.9795,1477199994.0
2007-05-10 23:35:00,1.9796,1.9797,1.9794,1.9796,802599999.0
2007-05-10 23:40:00,1.9796,1.9796,1.9783,1.9787,2500500010.0
2007-05-10 23:45:00,1.9786,1.9787,1.9774,1.9778,2244600007.0
2007-05-10 23:50:00,1.9778,1.9782,1.9775,1.9777,1929700008.0
2007-05-10 23:55:00,1.9777,1.9778,1.9776,1.9777,1124100002.0
2007-05-11 00:00:00,1.9777,1.9778,1.9773,1.9774,4066999989.0
2007-05-11 00:05:00,1.9774,1.9777,1.97695,1.9773,3456500011.0
2007-05-11 00:10:00,1.9773,1.9774,1.977,1.9772,2876900001.0
2007-05-11 00:15:00,1.9771,1.9783,1.97705,1.9781,3123599996.0
2007-05-11 00:20:00,1.9781,1.9781,1.9773,1.9776,2323500006.0
2007-05-11 00:25:00,1.9776,1.9789,1.9774,1.9782,1665799984.0
2007-05-11 00:30:00,1.9783,1.9786,1.9783,1.9786,1457900005.0
2007-05-11 00:35:00,1.9784,1.9786,1.9783,1.9786,677899998.0
2007-05-11 00:40:00,1.9786,1.9787,1.9784,1.9785,1760100005.0
2007-05-11 00:45:00,1.9785,1.9787,1.9785,1.9786,1993799989.0
2007-05-11 00:50:00,1.9786,1.9796,1.9785,1.9793,3978800017.0
2007-05-11 00:55:00,1.9795,1.9795,1.979,1.9792,1568399997.0
2007-05-11 01:00:00,1.9794,1.9795,1.9792,1.9795,916300015.0
2007-05-11 01:05:00,1.97931,1.9801,1.97915,1.98,1183299994.0
2007-05-11 01:10:00,1.97995,1.9803,1.9799,1.98,2806000010.0
2007-05-11 01:15:00,1.9799,1.9799,1.9796,1.9797,1210800008.0
2007-05-11 01:20:00,1.9797,1.9798,1.9797,1.9798,154200000.0
2007-05-11 01:25:00,1.9798,1.9798,1.9796,1.9798,196600000.0
2007-05-11 01:30:00,1.9798,1.9798,1.9794,1.97965,1040500001.0
2007-05-11 01:35:00,1.97965,1.9797,1.9794,1.97955,860599994.0
2007-05-11 01:40:00,1.9796,1.9797,1.9792,1.9797,1059499994.0
2007-05-11 01:45:00,1.9797,1.9798,1.9792,1.9792,885100004.0
2007-05-11 01:50:00,1.9792,1.9796,1.9789,1.9789,2479600004.0
2007-05-11 01:55:00,1.9789,1.9793,1.97835,1.9788,2737400004.0
2007-05-11 02:00:00,1.9789,1.9792,1.9785,1.9789,3656800002.0
2007-05-11 02:05:00,1.9789,1.9792,1.9788,1.9791,3831699975.0
2007-05-11 02:10:00,1.9791,1.9792,1.9789,1.979,3461099991.0
2007-05-11 02:15:00,1.979,1.9792,1.979,1.9792,2060700006.0
2007-05-11 02:20:00,1.9792,1.9792,1.97895,1.979,2718100025.0
2007-05-11 02:25:00,1.9791,1.9794,1.979,1.9794,2508200003.0
2007-05-11 02:30:00,1.9794,1.9797,1.9793,1.9794,1555299998.0
2007-05-11 02:35:00,1.9794,1.9796,1.97905,1.9793,3259000015.0
2007-05-11 02:40:00,1.9793,1.9797,1.9789,1.979,3399200006.0
2007-05-11 02:45:00,1.979,1.9793,1.9787,1.9793,3588100000.0
2007-05-11 02:50:00,1.97925,1.9793,1.979,1.9792,1248500005.0
2007-05-11 02:55:00,1.9792,1.9794,1.9792,1.9793,1825699998.0
2007-05-11 03:00:00,1.9793,1.9793,1.97865,1.9791,3552600000.0
2007-05-11 03:05:00,1.9791,1.9793,1.97905,1.9792,2298400001.0
2007-05-11 03:10:00,1.9792,1.9797,1.97915,1.9796,2346000014.0
2007-05-11 03:15:00,1.9796,1.9799,1.9792,1.9792,2686999998.0
2007-05-11 03:20:00,1.9793,1.9801,1.97925,1.98,3707500012.0
2007-05-11 03:25:00,1.98,1.9802,1.9798,1.9798,4942300010.0
2007-05-11 03:30:00,1.9798,1.9801,1.9797,1.98,1693899988.0
2007-05-11 03:35:00,1.98,1.9802,1.97995,1.98,810599999.0
2007-05-11 03:40:00,1.98,1.9801,1.97985,1.9801,2061499998.0
2007-05-11 03:45:00,1.9801,1.9803,1.98,1.9803,1983200002.0
2007-05-11 03:50:00,1.9803,1.98045,1.98005,1.98035,2147100002.0
2007-05-11 03:55:00,1.9804,1.9809,1.9804,1.9806,2155100010.0
2007-05-11 04:00:00,1.9806,1.9808,1.9806,1.9807,931300010.0
2007-05-11 04:05:00,1.9807,1.9809,1.9806,1.9809,1883499997.0
2007-05-11 04:10:00,1.9809,1.9809,1.9806,1.9808,4494000104.0
2007-05-11 04:15:00,1.9807,1.98125,1.98065,1.9812,2803100015.0
2007-05-11 04:20:00,1.9812,1.9813,1.9804,1.9804,5121400033.0
2007-05-11 04:25:00,1.9804,1.9807,1.98025,1.9806,3191699994.0
2007-05-11 04:30:00,1.9807,1.9809,1.98055,1.9809,3055600008.0
2007-05-11 04:35:00,1.9809,1.9813,1.9805,1.9806,1988500010.0
2007-05-11 04:40:00,1.9805,1.9807,1.9805,1.9806,807900008.0
2007-05-11 04:45:00,1.9806,1.9806,1.9805,1.9806,288900000.0
2007-05-11 04:50:00,1.9806,1.9808,1.9806,1.9807,1292600005.0
2007-05-11 04:55:00,1.9807,1.9812,1.9807,1.9809,3675300010.0
2007-05-11 05:00:00,1.9809,1.9812,1.9808,1.9811,3658000003.0
2007-05-11 05:05:00,1.9811,1.9811,1.98059,1.98078,921100009.0
2007-05-11 05:10:00,1.9811,1.9811,1.9807,1.9807,1658000000.0
2007-05-11 05:15:00,1.9808,1.981,1.98024,1.9803,1215599999.0
2007-05-11 05:20:00,1.981,1.981,1.9806,1.9806,1628400008.0
2007-05-11 05:25:00,1.9807,1.9808,1.9804,1.9807,2679799979.0
2007-05-11 05:30:00,1.9807,1.9809,1.9806,1.9808,1908899998.0
2007-05-11 05:35:00,1.9808,1.981,1.9807,1.981,335000002.0
2007-05-11 05:40:00,1.981,1.981,1.9806,1.9808,1203800002.0
2007-05-11 05:45:00,1.9808,1.981,1.9808,1.981,195200000.0
2007-05-11 05:50:00,1.9809,1.981,1.9807,1.9808,1032599994.0
2007-05-11 05:55:00,1.9809,1.9809,1.9807,1.9809,971799999.0
2007-05-11 06:00:00,1.9809,1.981,1.9807,1.9808,484499999.0
2007-05-11 06:05:00,1.9808,1.981,1.9806,1.9809,723200009.0
2007-05-11 06:10:00,1.9809,1.9811,1.98065,1.9809,1773500005.0
2007-05-11 06:15:00,1.9809,1.9811,1.9804,1.9806,4133100005.0
2007-05-11 06:20:00,1.9806,1.9808,1.9804,1.9807,1570199980.0
2007-05-11 06:25:00,1.9807,1.9807,1.97995,1.9801,2221699989.0
2007-05-11 06:30:00,1.9801,1.9807,1.97995,1.98055,2667800000.0
2007-05-11 06:35:00,1.9806,1.9806,1.98035,1.9805,706300008.0
2007-05-11 06:40:00,1.9805,1.9805,1.9804,1.9805,716500003.0
2007-05-11 06:45:00,1.9805,1.9805,1.9802,1.9803,899199994.0
2007-05-11 06:50:00,1.9803,1.9805,1.9802,1.9805,1181999995.0
2007-05-11 06:55:00,1.9805,1.9806,1.9803,1.9805,611700008.0
2007-05-11 07:00:00,1.9805,1.9805,1.98015,1.98015,2204100020.0
2007-05-11 07:05:00,1.9802,1.9804,1.97976,1.9802,2796599983.0
2007-05-11 07:10:00,1.9802,1.9802,1.98005,1.9801,972100004.0
2007-05-11 07:15:00,1.9801,1.9802,1.98005,1.9802,1272299994.0
2007-05-11 07:20:00,1.9802,1.9802,1.97995,1.98005,474300000.0
2007-05-11 07:25:00,1.98005,1.9802,1.97995,1.9801,773099991.0
2007-05-11 07:30:00,1.9802,1.9802,1.97985,1.9799,695300008.0
2007-05-11 07:35:00,1.9799,1.98,1.97985,1.9799,1174500007.0
2007-05-11 07:40:00,1.9799,1.9799,1.97965,1.97965,1664600003.0
2007-05-11 07:45:00,1.9797,1.9799,1.9796,1.97975,1848000016.0
2007-05-11 07:50:00,1.97975,1.9804,1.9797,1.9799,4036800013.0
2007-05-11 07:55:00,1.9799,1.98,1.97945,1.9796,2106300002.0
2007-05-11 08:00:00,1.9796,1.9796,1.97885,1.97935,2834800001.0
2007-05-11 08:05:00,1.9794,1.98005,1.97935,1.98,4709499998.0
2007-05-11 08:10:00,1.98,1.98005,1.97945,1.97975,4878699987.0
2007-05-11 08:15:00,1.9797,1.97975,1.9785,1.9786,3867299959.0
2007-05-11 08:20:00,1.9786,1.9795,1.9786,1.9792,5546599992.0
2007-05-11 08:25:00,1.9792,1.9792,1.97875,1.9791,5194300015.0
2007-05-11 08:30:00,1.9791,1.9792,1.9781,1.9787,4494199977.0
2007-05-11 08:35:00,1.9787,1.9788,1.9781,1.9783,3875500000.0
2007-05-11 08:40:00,1.9782,1.9783,1.97755,1.97765,4194099984.0
2007-05-11 08:45:00,1.9777,1.9778,1.977,1.9776,4482300042.0
2007-05-11 08:50:00,1.9776,1.9777,1.97725,1.9776,2575299985.0
2007-05-11 08:55:00,1.9776,1.9783,1.9776,1.9782,5885899974.0
2007-05-11 09:00:00,1.9781,1.9783,1.97735,1.9776,5928400005.0
2007-05-11 09:05:00,1.9776,1.9781,1.9775,1.9779,6465999971.0
2007-05-11 09:10:00,1.978,1.9784,1.97745,1.9777,6282399987.0
2007-05-11 09:15:00,1.9777,1.9782,1.97765,1.978,6957100033.0
2007-05-11 09:20:00,1.9778,1.9779,1.97705,1.9772,5981999980.0
2007-05-11 09:25:00,1.9772,1.9775,1.9762,1.9764,8799949997.0
2007-05-11 09:30:00,1.9765,1.9766,1.97615,1.97615,6165799985.0
2007-05-11 09:35:00,1.9762,1.9769,1.9762,1.9768,7808400011.0
2007-05-11 09:40:00,1.97675,1.977,1.9766,1.977,10274400021.0
2007-05-11 09:45:00,1.9771,1.9779,1.9769,1.9778,8349100003.0
2007-05-11 09:50:00,1.9776,1.9779,1.9771,1.9773,7876800023.0
2007-05-11 09:55:00,1.9773,1.97735,1.9768,1.9772,5240299999.0
2007-05-11 10:00:00,1.97725,1.9778,1.9772,1.9775,5284000006.0
2007-05-11 10:05:00,1.9775,1.9777,1.97735,1.9774,3523400006.0
2007-05-11 10:10:00,1.9774,1.9776,1.9772,1.9773,4846100021.0
2007-05-11 10:15:00,1.9773,1.9776,1.97725,1.9774,5607000017.0
2007-05-11 10:20:00,1.9774,1.9783,1.97725,1.978,4828500006.0
2007-05-11 10:25:00,1.97795,1.9793,1.97785,1.9788,6736200004.0
2007-05-11 10:30:00,1.9788,1.9794,1.9785,1.9794,6029800000.0
2007-05-11 10:35:00,1.9795,1.9804,1.979,1.9795,9864000025.0
2007-05-11 10:40:00,1.9794,1.9794,1.97895,1.97915,3198700006.0
2007-05-11 10:45:00,1.97915,1.9792,1.97875,1.9789,4532600019.0
2007-05-11 10:50:00,1.9789,1.9789,1.978,1.978,4124399974.0
2007-05-11 10:55:00,1.978,1.9786,1.978,1.97825,5606700000.0
2007-05-11 11:00:00,1.9783,1.9785,1.9781,1.9783,6352200011.0
2007-05-11 11:05:00,1.9784,1.9785,1.9783,1.9785,5546799985.0
2007-05-11 11:10:00,1.9785,1.9786,1.97785,1.97795,5810299998.0
2007-05-11 11:15:00,1.97795,1.9784,1.97725,1.9782,5787300000.0
2007-05-11 11:20:00,1.9782,1.9784,1.9778,1.9783,5462300016.0
2007-05-11 11:25:00,1.9783,1.9788,1.9781,1.9787,7031099986.0
2007-05-11 11:30:00,1.9787,1.9792,1.9784,1.9788,6322300025.0
2007-05-11 11:35:00,1.9789,1.9789,1.97815,1.9784,5992000027.0
2007-05-11 11:40:00,1.9784,1.9789,1.97835,1.9785,4988499980.0
2007-05-11 11:45:00,1.9785,1.979,1.97835,1.9784,4761500004.0
2007-05-11 11:50:00,1.97835,1.97875,1.9783,1.97875,3873369997.0
2007-05-11 11:55:00,1.97875,1.979,1.9787,1.9788,3598500014.0
2007-05-11 12:00:00,1.9788,1.9795,1.9788,1.9793,6658499999.0
2007-05-11 12:05:00,1.9792,1.9793,1.9787,1.9787,8250900043.0
2007-05-11 12:10:00,1.9787,1.9788,1.9784,1.9788,4849900024.0
2007-05-11 12:15:00,1.9789,1.9789,1.9785,1.9788,5719600052.0
2007-05-11 12:20:00,1.9788,1.9788,1.9784,1.9785,5825100018.0
2007-05-11 12:25:00,1.9785,1.979,1.97835,1.97865,4449600001.0
2007-05-11 12:30:00,1.9787,1.979,1.9785,1.979,5667200017.0
2007-05-11 12:35:00,1.979,1.9793,1.97875,1.9792,2695100004.0
2007-05-11 12:40:00,1.9792,1.9796,1.97905,1.9795,5674899991.0
2007-05-11 12:45:00,1.97945,1.9799,1.9794,1.9794,3211900004.0
2007-05-11 12:50:00,1.9795,1.9797,1.9793,1.9795,2256899999.0
2007-05-11 12:55:00,1.97945,1.97945,1.979,1.979,6081500013.0
2007-05-11 13:00:00,1.9791,1.9792,1.9783,1.97835,7468100019.0
2007-05-11 13:05:00,1.9784,1.9787,1.9783,1.9785,5280699995.0
2007-05-11 13:10:00,1.9785,1.9789,1.97835,1.9787,7010699986.0
2007-05-11 13:15:00,1.9788,1.9788,1.97825,1.9784,6213250005.0
2007-05-11 13:20:00,1.9784,1.9786,1.978,1.9785,3940100007.0
2007-05-11 13:25:00,1.9785,1.9786,1.9781,1.97835,1949499997.0
2007-05-11 13:30:00,1.97835,1.9785,1.97805,1.9783,3847699988.0
2007-05-11 13:35:00,1.9783,1.9785,1.9782,1.97845,3094200012.0
2007-05-11 13:40:00,1.97845,1.9786,1.9782,1.97845,1547000003.0
2007-05-11 13:45:00,1.9784,1.9785,1.9782,1.9784,4685400000.0
2007-05-11 13:50:00,1.9784,1.9786,1.9783,1.97845,3938299994.0
2007-05-11 13:55:00,1.9784,1.979,1.9784,1.979,2855899995.0
2007-05-11 14:00:00,1.979,1.9796,1.9788,1.97925,5668799992.0
2007-05-11 14:05:00,1.97925,1.9794,1.97895,1.9793,6524509992.0
2007-05-11 14:10:00,1.9792,1.9797,1.9791,1.97915,6891049996.0
2007-05-11 14:15:00,1.97915,1.9793,1.97895,1.97895,4451300005.0
2007-05-11 14:20:00,1.97895,1.9793,1.9787,1.9793,6650700008.0
2007-05-11 14:25:00,1.9793,1.9809,1.9792,1.9804,10159300005.0
2007-05-11 14:30:00,1.9804,1.9818,1.9788,1.9801,7432000001.0
2007-05-11 14:35:00,1.9798,1.9806,1.9787,1.9788,8045000019.0
2007-05-11 14:40:00,1.9787,1.9787,1.97745,1.9784,8607400002.0
2007-05-11 14:45:00,1.9784,1.9793,1.9783,1.979,8450599997.0
2007-05-11 14:50:00,1.9789,1.9792,1.9786,1.9791,9142600031.0
2007-05-11 14:55:00,1.9791,1.9803,1.979,1.9802,10333699982.0
2007-05-11 15:00:00,1.9804,1.981,1.9801,1.9805,10664000000.0
2007-05-11 15:05:00,1.9804,1.9811,1.9799,1.9806,10664000000.0
2007-05-11 15:10:00,1.9805,1.9807,1.9802,1.98025,8687699999.0
2007-05-11 15:15:00,1.98025,1.9807,1.98015,1.98055,4364899986.0
2007-05-11 15:20:00,1.98055,1.9807,1.97975,1.97985,5825999988.0
2007-05-11 15:25:00,1.9799,1.9809,1.97985,1.9807,6252599996.0
2007-05-11 15:30:00,1.9807,1.9815,1.9805,1.9814,6130400003.0
2007-05-11 15:35:00,1.9814,1.982,1.98095,1.982,8810200010.0
2007-05-11 15:40:00,1.9821,1.9823,1.9813,1.9816,9022000007.0
2007-05-11 15:45:00,1.9815,1.9818,1.9812,1.9813,1860499990.0
2007-05-11 15:50:00,1.9814,1.9824,1.9814,1.982,6113299997.0
2007-05-11 15:55:00,1.9819,1.9821,1.9814,1.9815,9424499998.0
2007-05-11 16:00:00,1.9815,1.9823,1.98145,1.98175,8954400018.0
2007-05-11 16:05:00,1.98175,1.98195,1.9813,1.98175,7893899976.0
2007-05-11 16:10:00,1.98175,1.9819,1.98095,1.98125,5363299998.0
2007-05-11 16:15:00,1.9812,1.982,1.98105,1.9816,3297099998.0
2007-05-11 16:20:00,1.9816,1.9826,1.98155,1.9822,7403200006.0
2007-05-11 16:25:00,1.9822,1.9828,1.98215,1.9826,8231399984.0
2007-05-11 16:30:00,1.9827,1.9832,1.9826,1.9829,6101300020.0
2007-05-11 16:35:00,1.98275,1.9834,1.9826,1.9832,7258059991.0
2007-05-11 16:40:00,1.9831,1.9846,1.9831,1.9837,6958080031.0
2007-05-11 16:45:00,1.9837,1.9841,1.98305,1.98315,8042700014.0
2007-05-11 16:50:00,1.9832,1.9838,1.9832,1.9836,9890999987.0
2007-05-11 16:55:00,1.9834,1.9834,1.982,1.9823,10375499950.0
2007-05-11 17:00:00,1.9822,1.9824,1.9815,1.982,10149999958.0
2007-05-11 17:05:00,1.982,1.9829,1.9819,1.9827,9924000022.0
2007-05-11 17:10:00,1.9826,1.9831,1.9824,1.983,6557399999.0
2007-05-11 17:15:00,1.9831,1.984,1.9831,1.9837,3955200001.0
2007-05-11 17:20:00,1.9837,1.9838,1.9829,1.98295,5798899989.0
2007-05-11 17:25:00,1.98295,1.9833,1.98275,1.9832,5611399993.0
2007-05-11 17:30:00,1.9834,1.9836,1.9832,1.9835,7069433016.0
2007-05-11 17:35:00,1.9835,1.9836,1.9828,1.9831,7603599990.0
2007-05-11 17:40:00,1.9831,1.9831,1.9824,1.9825,5383999996.0
2007-05-11 17:45:00,1.9825,1.9825,1.982,1.9824,5912600001.0
2007-05-11 17:50:00,1.9824,1.9825,1.9822,1.9823,4560800003.0
2007-05-11 17:55:00,1.9823,1.9823,1.982,1.98215,4880300008.0
2007-05-11 18:00:00,1.9822,1.9825,1.982,1.9821,7270300015.0
2007-05-11 18:05:00,1.9821,1.9822,1.981,1.9815,6757600010.0
2007-05-11 18:10:00,1.9814,1.9818,1.98115,1.9813,6157100006.0
2007-05-11 18:15:00,1.9813,1.9822,1.98115,1.9819,5933399978.0
2007-05-11 18:20:00,1.9819,1.9819,1.9816,1.9819,5237599969.0
2007-05-11 18:25:00,1.9819,1.9823,1.98185,1.98205,5900900010.0
2007-05-11 18:30:00,1.9821,1.9821,1.9815,1.9815,3674300015.0
2007-05-11 18:35:00,1.9815,1.9819,1.98135,1.9816,2858000007.0
2007-05-11 18:40:00,1.9816,1.9817,1.9815,1.9816,1807399991.0
2007-05-11 18:45:00,1.9816,1.9821,1.98145,1.982,3979399998.0
2007-05-11 18:50:00,1.9819,1.9819,1.9815,1.9818,6756800009.0
2007-05-11 18:55:00,1.9818,1.9818,1.9812,1.98135,4063699987.0
2007-05-11 19:00:00,1.9813,1.9817,1.9812,1.9815,8078199999.0
2007-05-11 19:05:00,1.9815,1.9816,1.9814,1.9815,2671600003.0
2007-05-11 19:10:00,1.9815,1.9815,1.98135,1.9814,2865100006.0
2007-05-11 19:15:00,1.9814,1.98165,1.9814,1.98165,4367049983.0
2007-05-11 19:20:00,1.98165,1.9823,1.9816,1.9822,4546450004.0
2007-05-11 19:25:00,1.9822,1.9825,1.98215,1.9822,2109000031.0
2007-05-11 19:30:00,1.9822,1.9823,1.9821,1.9822,1950800001.0
2007-05-11 19:35:00,1.9822,1.9824,1.9821,1.9822,3803399994.0
2007-05-11 19:40:00,1.9822,1.9824,1.9821,1.9823,4016700004.0
2007-05-11 19:45:00,1.9823,1.9825,1.9821,1.9823,3183999999.0
2007-05-11 19:50:00,1.9823,1.9823,1.9819,1.9822,3031500001.0
2007-05-11 19:55:00,1.9822,1.9825,1.9821,1.9823,3528299987.0
2007-05-11 20:00:00,1.98225,1.9824,1.98215,1.98215,3780799991.0
2007-05-11 20:05:00,1.98215,1.9824,1.98215,1.9823,4129399992.0
2007-05-11 20:10:00,1.9823,1.9823,1.982,1.98205,2106300002.0
2007-05-11 20:15:00,1.9821,1.9821,1.98145,1.9815,3472180005.0
2007-05-11 20:20:00,1.9815,1.9816,1.9813,1.9813,2264500004.0
2007-05-11 20:25:00,1.9813,1.9813,1.98105,1.9811,3638599964.0
2007-05-11 20:30:00,1.9811,1.9815,1.981,1.9814,1785199985.0
2007-05-11 20:35:00,1.9814,1.9814,1.98079,1.9813,498099990.0
2007-05-11 20:40:00,1.9814,1.982,1.9813,1.982,4034100011.0
2007-05-11 20:45:00,1.9819,1.9822,1.9819,1.9821,1148099999.0
2007-05-11 20:50:00,1.98174,1.9822,1.98174,1.9822,1657799999.0
2007-05-11 20:55:00,1.9822,1.9824,1.9821,1.9823,2719559997.0
2007-05-11 21:00:00,1.9822,1.9823,1.982,1.98205,1429099989.0
2007-05-11 21:05:00,1.9821,1.9823,1.9821,1.9822,581100000.0
2007-05-11 21:10:00,1.9823,1.9823,1.98188,1.9822,622899998.0
2007-05-11 21:15:00,1.9822,1.9822,1.982,1.9821,1745299990.0
2007-05-11 21:20:00,1.9821,1.9822,1.9821,1.9821,1136499997.0
2007-05-11 21:25:00,1.9821,1.9822,1.98205,1.9821,2718599993.0
2007-05-11 21:30:00,1.9821,1.9822,1.9815,1.98185,2324500006.0
2007-05-11 21:35:00,1.9819,1.9819,1.9814,1.9816,1680300000.0
2007-05-11 21:40:00,1.9815,1.9818,1.9814,1.9818,3937500033.0
2007-05-11 21:45:00,1.98149,1.9821,1.98144,1.982,1113199998.0
2007-05-11 21:50:00,1.982,1.9821,1.9818,1.9818,294800001.0
2007-05-11 21:55:00,1.9818,1.9821,1.9817,1.982,1312300002.0
2007-05-11 22:00:00,1.982,1.9822,1.9819,1.982,1093700004.0
2007-05-11 22:05:00,1.982,1.982,1.9817,1.9817,542399997.0
2007-05-11 22:10:00,1.9817,1.982,1.9816,1.9817,873800002.0
2007-05-11 22:15:00,1.9817,1.9818,1.98122,1.98122,212900000.0
2007-05-11 22:20:00,1.9815,1.982,1.98141,1.9818,282399999.0
2007-05-11 22:25:00,1.9818,1.9819,1.9814,1.9815,888799999.0
2007-05-11 22:30:00,1.9815,1.98175,1.9814,1.98175,630799998.0
2007-05-11 22:35:00,1.9818,1.9819,1.9813,1.9815,731000001.0
2007-05-11 22:40:00,1.9815,1.9815,1.981,1.981,573700000.0
2007-05-11 22:45:00,1.981,1.9811,1.9806,1.9809,961499997.0
2007-05-11 22:50:00,1.98075,1.9811,1.9806,1.9811,1291400003.0
2007-05-11 22:55:00,1.9811,1.9814,1.9809,1.9814,555600000.0
2007-05-14 00:00:00,1.9817,1.982,1.9817,1.982,300000000.0
2007-05-14 00:05:00,1.9822,1.9822,1.9818,1.9819,300000000.0
2007-05-14 00:10:00,1.982,1.982,1.9819,1.982,300000000.0
2007-05-14 00:15:00,1.9819,1.9819,1.9819,1.9819,100000000.0
2007-05-14 00:25:00,1.9817,1.9818,1.9817,1.9817,300000000.0
2007-05-14 00:30:00,1.9816,1.9817,1.9816,1.9816,200000000.0
2007-05-14 00:35:00,1.9817,1.9817,1.9816,1.9816,200000000.0
2007-05-14 00:40:00,1.9817,1.9819,1.9817,1.9817,200000000.0
2007-05-14 00:45:00,1.9816,1.9822,1.9816,1.9822,300000000.0
2007-05-14 00:50:00,1.9821,1.9822,1.9817,1.9822,200000000.0
2007-05-14 00:55:00,1.9823,1.9823,1.9815,1.9817,500000000.0
2007-05-14 01:00:00,1.9818,1.9821,1.9817,1.9821,400000000.0
2007-05-14 01:05:00,1.982,1.9825,1.982,1.9824,400000000.0
2007-05-14 01:10:00,1.9825,1.9832,1.9825,1.9831,500000000.0
2007-05-14 01:15:00,1.9835,1.9838,1.9835,1.9836,400000000.0
2007-05-14 01:20:00,1.9835,1.9838,1.9834,1.9836,300000000.0
2007-05-14 01:25:00,1.9835,1.9835,1.9835,1.9835,100000000.0
2007-05-14 01:30:00,1.9836,1.9836,1.9836,1.9836,100000000.0
2007-05-14 01:35:00,1.9837,1.9837,1.9837,1.9837,100000000.0
2007-05-14 01:40:00,1.9838,1.9839,1.9837,1.9838,300000000.0
2007-05-14 01:45:00,1.9839,1.9839,1.9838,1.9839,100000000.0
2007-05-14 01:50:00,1.9838,1.9839,1.9836,1.9836,400000000.0
2007-05-14 01:55:00,1.9835,1.9838,1.9834,1.9835,500000000.0
2007-05-14 02:00:00,1.9834,1.9836,1.9833,1.9836,908700000.0
2007-05-14 02:05:00,1.9836,1.9837,1.9836,1.9837,616000000.0
2007-05-14 02:10:00,1.9837,1.9838,1.98327,1.98327,641100001.0
2007-05-14 02:15:00,1.9837,1.9837,1.98355,1.9836,887900000.0
2007-05-14 02:20:00,1.9836,1.9837,1.98334,1.98336,644600003.0
2007-05-14 02:25:00,1.9837,1.9837,1.9837,1.9837,327900001.0
2007-05-14 02:30:00,1.9837,1.9837,1.9836,1.9836,671300002.0
2007-05-14 02:35:00,1.9836,1.9836,1.983,1.983,1949099998.0
2007-05-14 02:40:00,1.983,1.9832,1.983,1.98315,917200001.0
2007-05-14 02:45:00,1.98305,1.9833,1.98271,1.9828,2243299999.0
2007-05-14 02:50:00,1.9828,1.9828,1.9825,1.9826,1164499991.0
2007-05-14 02:55:00,1.9826,1.9829,1.9822,1.98285,2471999997.0
2007-05-14 03:00:00,1.9829,1.9832,1.9828,1.98285,1738299991.0
2007-05-14 03:05:00,1.9829,1.9829,1.98275,1.9828,2550599997.0
2007-05-14 03:10:00,1.9828,1.9828,1.98255,1.9827,1115499993.0
2007-05-14 03:15:00,1.98275,1.98275,1.98265,1.9827,431100000.0
2007-05-14 03:20:00,1.9827,1.9828,1.98265,1.98275,844700000.0
2007-05-14 03:25:00,1.98275,1.9831,1.9827,1.9829,1442599990.0
2007-05-14 03:30:00,1.98268,1.9831,1.98259,1.98305,1114300002.0
2007-05-14 03:35:00,1.9831,1.9833,1.9829,1.9832,1160000006.0
2007-05-14 03:40:00,1.9832,1.9834,1.9832,1.9833,1317000000.0
2007-05-14 03:45:00,1.9833,1.9833,1.9831,1.9832,957299995.0
2007-05-14 03:50:00,1.9832,1.9833,1.98315,1.98325,585699998.0
2007-05-14 03:55:00,1.9832,1.9833,1.9831,1.9833,916099995.0
2007-05-14 04:00:00,1.9833,1.9838,1.98325,1.9837,1976800004.0
2007-05-14 04:05:00,1.9837,1.9837,1.9834,1.9836,1425400001.0
2007-05-14 04:10:00,1.9836,1.9839,1.98355,1.9839,1995200010.0
2007-05-14 04:15:00,1.9839,1.9841,1.9837,1.984,1294500005.0
2007-05-14 04:20:00,1.984,1.9842,1.98395,1.984,801499999.0
2007-05-14 04:25:00,1.984,1.9841,1.9839,1.984,1546599998.0
2007-05-14 04:30:00,1.984,1.9841,1.9838,1.9841,797400007.0
2007-05-14 04:35:00,1.9841,1.9841,1.98395,1.984,473399997.0
2007-05-14 04:40:00,1.984,1.9842,1.98352,1.9842,1230499999.0
2007-05-14 04:45:00,1.9842,1.9843,1.9841,1.9842,2154299988.0
2007-05-14 04:50:00,1.9842,1.9843,1.98403,1.9842,413399997.0
2007-05-14 04:55:00,1.9843,1.9843,1.9836,1.9836,1880900002.0
2007-05-14 05:00:00,1.9837,1.9838,1.9836,1.9838,1463500007.0
2007-05-14 05:05:00,1.98375,1.9838,1.9836,1.9837,568100005.0
2007-05-14 05:10:00,1.9836,1.9837,1.98327,1.9837,1506099997.0
2007-05-14 05:15:00,1.9837,1.9841,1.9836,1.984,261100001.0
2007-05-14 05:20:00,1.984,1.9844,1.9838,1.98425,1419000008.0
2007-05-14 05:25:00,1.9842,1.9843,1.9839,1.98395,1889500021.0
2007-05-14 05:30:00,1.984,1.9841,1.9839,1.9841,1566599996.0
2007-05-14 05:35:00,1.9841,1.9841,1.9835,1.984,2229799979.0
2007-05-14 05:40:00,1.984,1.984,1.9839,1.9839,808499985.0
2007-05-14 05:45:00,1.9839,1.9841,1.9838,1.984,1397800011.0
2007-05-14 05:50:00,1.98363,1.9841,1.98348,1.9838,1445200008.0
2007-05-14 05:55:00,1.9838,1.9842,1.9838,1.9841,1014799998.0
2007-05-14 06:00:00,1.9841,1.9842,1.98374,1.9842,1370400007.0
2007-05-14 06:05:00,1.9842,1.9843,1.9841,1.9842,737000011.0
2007-05-14 06:10:00,1.9841,1.98424,1.98389,1.9842,925899998.0
2007-05-14 06:15:00,1.9842,1.9843,1.9839,1.9839,732700002.0
2007-05-14 06:20:00,1.9839,1.984,1.98385,1.9839,913500004.0
2007-05-14 06:25:00,1.9839,1.9839,1.9835,1.9835,628200001.0
2007-05-14 06:30:00,1.9835,1.9836,1.9832,1.98345,702399997.0
2007-05-14 06:35:00,1.9834,1.9835,1.98292,1.9831,1104000009.0
2007-05-14 06:40:00,1.9834,1.9837,1.98335,1.9837,818600000.0
2007-05-14 06:45:00,1.9837,1.9838,1.98365,1.9838,562999999.0
2007-05-14 06:50:00,1.9838,1.9839,1.9837,1.9839,996399980.0
2007-05-14 06:55:00,1.9839,1.9841,1.9838,1.984,826700007.0
2007-05-14 07:00:00,1.98395,1.98428,1.98378,1.98428,2401699996.0
2007-05-14 07:05:00,1.9841,1.9843,1.9839,1.9843,681399995.0
2007-05-14 07:10:00,1.9843,1.9843,1.98385,1.984,1912399991.0
2007-05-14 07:15:00,1.984,1.9842,1.98338,1.98415,1093399996.0
2007-05-14 07:20:00,1.9842,1.9842,1.98415,1.9842,584099999.0
2007-05-14 07:25:00,1.9842,1.9843,1.9839,1.98425,1326400003.0
2007-05-14 07:30:00,1.98425,1.98434,1.98393,1.98393,893199998.0
2007-05-14 07:35:00,1.9842,1.98435,1.98415,1.98435,287099998.0
2007-05-14 07:40:00,1.98435,1.9844,1.98425,1.9843,470799998.0
2007-05-14 07:45:00,1.98435,1.98435,1.98405,1.9841,391699998.0
2007-05-14 07:50:00,1.9841,1.9842,1.984,1.9841,2469199995.0
2007-05-14 07:55:00,1.9841,1.9844,1.98365,1.984,3339400005.0
2007-05-14 08:00:00,1.98395,1.9842,1.9839,1.9842,1278599998.0
2007-05-14 08:05:00,1.9842,1.9842,1.98345,1.9839,2207599994.0
2007-05-14 08:10:00,1.9838,1.9838,1.983,1.9833,3391099995.0
2007-05-14 08:15:00,1.9833,1.9842,1.98315,1.984,4473000014.0
2007-05-14 08:20:00,1.984,1.9842,1.98365,1.9838,3137300001.0
2007-05-14 08:25:00,1.9838,1.9843,1.98375,1.9842,2087199987.0
2007-05-14 08:30:00,1.9842,1.9843,1.984,1.9842,1604700005.0
2007-05-14 08:35:00,1.9842,1.9842,1.9834,1.9838,4177000026.0
2007-05-14 08:40:00,1.9838,1.984,1.9835,1.9836,3274500004.0
2007-05-14 08:45:00,1.9836,1.9836,1.98325,1.98345,1416699998.0
2007-05-14 08:50:00,1.9835,1.9835,1.98325,1.98325,2053599996.0
2007-05-14 08:55:00,1.98325,1.984,1.9832,1.98375,4699599994.0
2007-05-14 09:00:00,1.9836,1.9836,1.983,1.9833,4187100011.0
2007-05-14 09:05:00,1.9833,1.9837,1.98315,1.9832,4373899978.0
2007-05-14 09:10:00,1.9832,1.9834,1.98315,1.9833,3342499992.0
2007-05-14 09:15:00,1.9833,1.9836,1.98295,1.98295,4426700006.0
2007-05-14 09:20:00,1.98295,1.983,1.9826,1.9828,4784799983.0
2007-05-14 09:25:00,1.9829,1.983,1.982,1.9821,5526399982.0
2007-05-14 09:30:00,1.9821,1.9825,1.9819,1.9825,5812599994.0
2007-05-14 09:35:00,1.9825,1.9831,1.98235,1.9831,5981500019.0
2007-05-14 09:40:00,1.9831,1.9835,1.983,1.9833,5182000033.0
2007-05-14 09:45:00,1.9832,1.9833,1.983,1.9832,5339699980.0
2007-05-14 09:50:00,1.9832,1.9833,1.9827,1.9828,5987400009.0
2007-05-14 09:55:00,1.9828,1.9837,1.9828,1.9836,4887100013.0
2007-05-14 10:00:00,1.98375,1.9839,1.9829,1.9831,8734100003.0
2007-05-14 10:05:00,1.9831,1.9834,1.9828,1.9833,3957589996.0
2007-05-14 10:10:00,1.9833,1.9835,1.983,1.9834,7631200024.0
2007-05-14 10:15:00,1.9834,1.9837,1.9833,1.9837,3835000005.0
2007-05-14 10:20:00,1.9837,1.9837,1.9831,1.9831,5331799998.0
2007-05-14 10:25:00,1.9831,1.9834,1.9828,1.9828,5427600001.0
2007-05-14 10:30:00,1.9828,1.9828,1.9809,1.9815,4420900024.0
2007-05-14 10:35:00,1.9815,1.9815,1.9809,1.981,7966700014.0
2007-05-14 10:40:00,1.98075,1.9809,1.9798,1.9804,9929100036.0
2007-05-14 10:45:00,1.9803,1.9805,1.9798,1.9801,9208399988.0
2007-05-14 10:50:00,1.9801,1.9807,1.98,1.9805,6993899947.0
2007-05-14 10:55:00,1.9805,1.9808,1.98025,1.9806,6928300017.0
2007-05-14 11:00:00,1.9804,1.9814,1.9804,1.9814,7412899988.0
2007-05-14 11:05:00,1.9814,1.982,1.98125,1.9817,6654800003.0
2007-05-14 11:10:00,1.9817,1.9819,1.9815,1.9817,5673599999.0
2007-05-14 11:15:00,1.9817,1.9824,1.9814,1.982,7134200007.0
2007-05-14 11:20:00,1.9822,1.9822,1.9813,1.9816,5316500009.0
2007-05-14 11:25:00,1.9816,1.9821,1.9816,1.9818,5569200011.0
2007-05-14 11:30:00,1.9819,1.982,1.9816,1.9817,2905099981.0
2007-05-14 11:35:00,1.9818,1.9818,1.9814,1.9814,4233899987.0
2007-05-14 11:40:00,1.98145,1.9815,1.98115,1.9814,5788599973.0
2007-05-14 11:45:00,1.9814,1.9815,1.9805,1.9808,6580300008.0
2007-05-14 11:50:00,1.9808,1.981,1.9807,1.9809,3211500002.0
2007-05-14 11:55:00,1.9809,1.9811,1.9808,1.981,3324299984.0
2007-05-14 12:00:00,1.981,1.9818,1.981,1.9814,6822799982.0
2007-05-14 12:05:00,1.9814,1.9818,1.9812,1.9815,3847599992.0
2007-05-14 12:10:00,1.9815,1.9816,1.98055,1.98065,7337000012.0
2007-05-14 12:15:00,1.98065,1.9814,1.9806,1.9814,7209900006.0
2007-05-14 12:20:00,1.9814,1.9815,1.98125,1.9813,3456599999.0
2007-05-14 12:25:00,1.9813,1.9823,1.9812,1.9823,4494199992.0
2007-05-14 12:30:00,1.9823,1.9824,1.98195,1.982,5515100013.0
2007-05-14 12:35:00,1.9819,1.98225,1.9819,1.9822,4677900020.0
2007-05-14 12:40:00,1.9822,1.9823,1.9817,1.9818,6599099993.0
2007-05-14 12:45:00,1.98185,1.9821,1.98175,1.9821,4720900008.0
2007-05-14 12:50:00,1.9821,1.9822,1.982,1.98205,2414700001.0
2007-05-14 12:55:00,1.9819,1.9821,1.98175,1.98175,3697000009.0
2007-05-14 13:00:00,1.98175,1.982,1.98175,1.98185,2816299983.0
2007-05-14 13:05:00,1.98185,1.9821,1.9818,1.982,2882999987.0
2007-05-14 13:10:00,1.982,1.9821,1.9817,1.98185,5078200019.0
2007-05-14 13:15:00,1.98185,1.982,1.9815,1.9817,3591099993.0
2007-05-14 13:20:00,1.9817,1.9819,1.9809,1.98095,6346100002.0
2007-05-14 13:25:00,1.98095,1.9812,1.98075,1.9812,5952299957.0
2007-05-14 13:30:00,1.9811,1.9812,1.9807,1.9809,4233850012.0
2007-05-14 13:35:00,1.9809,1.981,1.98075,1.9808,4078000011.0
2007-05-14 13:40:00,1.9807,1.9807,1.9802,1.9806,4176000009.0
2007-05-14 13:45:00,1.9806,1.9806,1.98025,1.9803,3819400003.0
2007-05-14 13:50:00,1.98025,1.9807,1.98025,1.9806,6222800027.0
2007-05-14 13:55:00,1.9807,1.9809,1.98045,1.98045,5963100005.0
2007-05-14 14:00:00,1.9804,1.9808,1.9804,1.9807,3814300010.0
2007-05-14 14:05:00,1.98065,1.9807,1.9802,1.9804,5065599985.0
2007-05-14 14:10:00,1.9802,1.9805,1.9799,1.98,3102600001.0
2007-05-14 14:15:00,1.9799,1.9804,1.9791,1.9797,10074000015.0
2007-05-14 14:20:00,1.9799,1.98,1.97945,1.9797,8503999985.0
2007-05-14 14:25:00,1.9796,1.9799,1.9792,1.9792,4783000027.0
2007-05-14 14:30:00,1.97915,1.9794,1.97905,1.9793,7540200011.0
2007-05-14 14:35:00,1.9792,1.9798,1.9791,1.9797,6592100041.0
2007-05-14 14:40:00,1.9798,1.9801,1.9797,1.98,8399600013.0
2007-05-14 14:45:00,1.98,1.9807,1.98,1.9804,7368320032.0
2007-05-14 14:50:00,1.9804,1.9804,1.97935,1.9795,5934339991.0
2007-05-14 14:55:00,1.9795,1.98,1.9795,1.9799,5113299979.0
2007-05-14 15:00:00,1.9799,1.9801,1.97985,1.9799,3874000021.0
2007-05-14 15:05:00,1.9799,1.9803,1.97985,1.97985,4932000017.0
2007-05-14 15:10:00,1.9799,1.9804,1.97985,1.9804,5475999945.0
2007-05-14 15:15:00,1.9803,1.9808,1.9801,1.9803,8732499989.0
2007-05-14 15:20:00,1.98015,1.9804,1.9801,1.9803,7796299968.0
2007-05-14 15:25:00,1.9803,1.9804,1.98015,1.98035,3511699997.0
2007-05-14 15:30:00,1.9804,1.9804,1.98015,1.9804,3256900007.0
2007-05-14 15:35:00,1.9804,1.98055,1.9801,1.9801,3549700002.0
2007-05-14 15:40:00,1.9801,1.9802,1.97955,1.9798,5065299332.0
2007-05-14 15:45:00,1.9798,1.98,1.97965,1.9798,6472799960.0
2007-05-14 15:50:00,1.98,1.9803,1.97985,1.9802,4095400002.0
2007-05-14 15:55:00,1.9803,1.9804,1.9801,1.9803,5796700010.0
2007-05-14 16:00:00,1.98025,1.9803,1.97975,1.9801,6238755200.0
2007-05-14 16:05:00,1.9801,1.9803,1.9796,1.9797,5179747321.0
2007-05-14 16:10:00,1.9798,1.9798,1.9791,1.9791,4602399994.0
2007-05-14 16:15:00,1.9791,1.9799,1.97905,1.9797,5502899972.0
2007-05-14 16:20:00,1.9797,1.98,1.97915,1.9792,5625100025.0
2007-05-14 16:25:00,1.9792,1.9795,1.97915,1.9795,3906900001.0
2007-05-14 16:30:00,1.9796,1.9799,1.97935,1.9795,7130400001.0
2007-05-14 16:35:00,1.9795,1.9796,1.9791,1.9793,7642699996.0
2007-05-14 16:40:00,1.9792,1.9799,1.9792,1.9796,6694700002.0
2007-05-14 16:45:00,1.9796,1.9796,1.97925,1.97925,3683600010.0
2007-05-14 16:50:00,1.9793,1.9797,1.97915,1.9796,4090900013.0
2007-05-14 16:55:00,1.97955,1.9805,1.97945,1.9805,7264700004.0
2007-05-14 17:00:00,1.9804,1.9804,1.9799,1.98,5863199995.0
2007-05-14 17:05:00,1.9801,1.9803,1.98005,1.9801,6584999986.0
2007-05-14 17:10:00,1.9801,1.9804,1.9801,1.9803,3728699976.0
2007-05-14 17:15:00,1.9804,1.9806,1.9801,1.9802,5251016895.0
2007-05-14 17:20:00,1.9803,1.9804,1.9801,1.9803,3647900041.0
2007-05-14 17:25:00,1.9804,1.9818,1.9803,1.9809,8182700013.0
2007-05-14 17:30:00,1.9807,1.9809,1.98045,1.9806,8118000025.0
2007-05-14 17:35:00,1.9806,1.9807,1.98035,1.9805,7180600012.0
2007-05-14 17:40:00,1.9805,1.9807,1.98045,1.9806,5653500002.0
2007-05-14 17:45:00,1.9806,1.9808,1.9805,1.9806,7196999974.0
2007-05-14 17:50:00,1.9806,1.981,1.9806,1.9807,2853700000.0
2007-05-14 17:55:00,1.9807,1.9807,1.98005,1.9802,3176100007.0
2007-05-14 18:00:00,1.98015,1.9802,1.97985,1.9799,4928799998.0
2007-05-14 18:05:00,1.9799,1.9804,1.97985,1.98025,4023899988.0
2007-05-14 18:10:00,1.9803,1.9803,1.9796,1.97995,3235499983.0
2007-05-14 18:15:00,1.98,1.9801,1.9797,1.9798,2031800003.0
2007-05-14 18:20:00,1.9798,1.9799,1.9797,1.97985,1023680003.0
2007-05-14 18:25:00,1.97985,1.97985,1.9797,1.9797,1294200001.0
2007-05-14 18:30:00,1.9798,1.9799,1.9797,1.97975,2166300001.0
2007-05-14 18:35:00,1.9798,1.9799,1.97945,1.9795,2097900000.0
2007-05-14 18:40:00,1.9795,1.9799,1.97945,1.9797,1997500007.0
2007-05-14 18:45:00,1.9797,1.9798,1.9795,1.9797,1630000001.0
2007-05-14 18:50:00,1.9796,1.9798,1.9796,1.9798,879800003.0
2007-05-14 18:55:00,1.9798,1.9799,1.97965,1.9797,1161299997.0
2007-05-14 19:00:00,1.9797,1.9798,1.9796,1.9797,2433599989.0
2007-05-14 19:05:00,1.9797,1.9799,1.97955,1.9799,3961599996.0
2007-05-14 19:10:00,1.9799,1.9801,1.9798,1.98,3709199999.0
2007-05-14 19:15:00,1.98,1.9806,1.98,1.9806,1621600000.0
2007-05-14 19:20:00,1.9806,1.9806,1.9803,1.9805,3334600012.0
2007-05-14 19:25:00,1.9804,1.9804,1.98,1.9801,3256400019.0
2007-05-14 19:30:00,1.9801,1.9803,1.9799,1.9801,1366399999.0
2007-05-14 19:35:00,1.9801,1.9802,1.98005,1.9802,835800000.0
2007-05-14 19:40:00,1.9802,1.9803,1.9801,1.98015,2541300006.0
2007-05-14 19:45:00,1.9802,1.9803,1.98,1.9801,2683699990.0
2007-05-14 19:50:00,1.98,1.9801,1.9799,1.97995,2931799994.0
2007-05-14 19:55:00,1.98,1.9801,1.97963,1.98,1595100006.0
2007-05-14 20:00:00,1.98,1.9803,1.9799,1.9802,2969599989.0
2007-05-14 20:05:00,1.9803,1.9803,1.97975,1.9798,2520299999.0
2007-05-14 20:10:00,1.9798,1.9803,1.97915,1.9793,9110100028.0
2007-05-14 20:15:00,1.9793,1.9797,1.9792,1.9793,4702800011.0
2007-05-14 20:20:00,1.9793,1.9795,1.9792,1.97935,5159699991.0
2007-05-14 20:25:00,1.9794,1.9795,1.97915,1.97945,4103699982.0
2007-05-14 20:30:00,1.97945,1.9795,1.9792,1.97945,1035199991.0
2007-05-14 20:35:00,1.97945,1.97945,1.97905,1.9791,3279100004.0
2007-05-14 20:40:00,1.9791,1.9791,1.97865,1.9789,5436499976.0
2007-05-14 20:45:00,1.9789,1.9791,1.97885,1.9789,1535399995.0
2007-05-14 20:50:00,1.9789,1.9791,1.9786,1.9786,4136200014.0
2007-05-14 20:55:00,1.9787,1.9788,1.978,1.9782,5678740008.0
2007-05-14 21:00:00,1.9781,1.9783,1.978,1.9782,3869700012.0
2007-05-14 21:05:00,1.9782,1.9783,1.9781,1.9783,1413900003.0
2007-05-14 21:10:00,1.9782,1.9784,1.9781,1.9783,3926799992.0
2007-05-14 21:15:00,1.9783,1.9785,1.9783,1.9785,1019199984.0
2007-05-14 21:20:00,1.9785,1.9785,1.9782,1.97825,2421200010.0
2007-05-14 21:25:00,1.97825,1.9786,1.9782,1.9786,1614899999.0
2007-05-14 21:30:00,1.9786,1.9787,1.9785,1.9786,752199998.0
2007-05-14 21:35:00,1.9786,1.9789,1.9786,1.97875,1297099999.0
2007-05-14 21:40:00,1.9788,1.9788,1.97855,1.9787,2004200009.0
2007-05-14 21:45:00,1.9787,1.9788,1.97865,1.9787,1328700002.0
2007-05-14 21:50:00,1.9787,1.9788,1.9786,1.9788,1305399989.0
2007-05-14 21:55:00,1.9788,1.9788,1.9786,1.9786,892100000.0
2007-05-14 22:00:00,1.9786,1.9787,1.9785,1.9786,1153400007.0
2007-05-14 22:05:00,1.9786,1.9787,1.9784,1.9787,1296099998.0
2007-05-14 22:10:00,1.9786,1.9789,1.9786,1.9787,1634199991.0
2007-05-14 22:15:00,1.9787,1.9792,1.97865,1.9788,1267699991.0
2007-05-14 22:20:00,1.9788,1.9789,1.9786,1.9788,1457599987.0
2007-05-14 22:25:00,1.9789,1.9793,1.9788,1.979,2591999985.0
2007-05-14 22:30:00,1.979,1.9795,1.9788,1.9795,2378899998.0
2007-05-14 22:35:00,1.9795,1.9796,1.9793,1.9795,1566100010.0
2007-05-14 22:40:00,1.9795,1.9796,1.97914,1.9795,1205699999.0
2007-05-14 22:45:00,1.9795,1.9797,1.97925,1.97935,3359599998.0
2007-05-14 22:50:00,1.97935,1.9794,1.9792,1.9792,1633799995.0
2007-05-14 22:55:00,1.9792,1.9794,1.9791,1.9793,1223400007.0
2007-05-14 23:00:00,1.9792,1.9794,1.9789,1.9793,985199996.0
2007-05-14 23:05:00,1.9793,1.9793,1.9791,1.9793,493700010.0
2007-05-14 23:10:00,1.9792,1.9792,1.979,1.9791,564300001.0
2007-05-14 23:15:00,1.9792,1.9793,1.9789,1.9792,1436699978.0
2007-05-14 23:20:00,1.9792,1.9793,1.979,1.979,1336299996.0
2007-05-14 23:25:00,1.9791,1.9793,1.9787,1.9792,964299996.0
2007-05-14 23:30:00,1.979,1.979,1.9786,1.979,548400003.0
2007-05-14 23:35:00,1.979,1.9793,1.9789,1.9793,1647900007.0
2007-05-14 23:40:00,1.9793,1.9795,1.9792,1.9794,413900000.0
2007-05-14 23:45:00,1.9794,1.9794,1.9791,1.9792,319500003.0
2007-05-14 23:50:00,1.9792,1.9792,1.9791,1.9792,143900000.0
2007-05-14 23:55:00,1.9792,1.9792,1.9788,1.9788,305600000.0
2007-05-15 00:00:00,1.9788,1.9789,1.9787,1.9788,1310299995.0
2007-05-15 00:05:00,1.9788,1.9789,1.9785,1.9789,1157400000.0
2007-05-15 00:10:00,1.9788,1.9788,1.9785,1.9787,490999999.0
2007-05-15 00:15:00,1.9787,1.9788,1.9786,1.9788,240000000.0
2007-05-15 00:20:00,1.9788,1.9788,1.97842,1.9788,380800002.0
2007-05-15 00:25:00,1.9788,1.9788,1.9786,1.9787,355399998.0
2007-05-15 00:30:00,1.9787,1.9788,1.97845,1.9787,881299998.0
2007-05-15 00:35:00,1.9787,1.9787,1.97855,1.9786,346600000.0
2007-05-15 00:40:00,1.9786,1.9787,1.97855,1.9787,357399999.0
2007-05-15 00:45:00,1.9786,1.9788,1.9786,1.9787,311600000.0
2007-05-15 00:50:00,1.9787,1.9788,1.9785,1.9787,1028300013.0
2007-05-15 00:55:00,1.9787,1.9788,1.9786,1.9788,526200002.0
2007-05-15 01:00:00,1.9788,1.9795,1.9787,1.9792,2676300022.0
2007-05-15 01:05:00,1.9792,1.9795,1.9792,1.9794,2316000018.0
2007-05-15 01:10:00,1.9794,1.9797,1.9794,1.9796,736099999.0
2007-05-15 01:15:00,1.9796,1.9796,1.97904,1.9796,237000002.0
2007-05-15 01:20:00,1.9796,1.9797,1.97955,1.9796,523000003.0
2007-05-15 01:25:00,1.9796,1.9796,1.97908,1.9796,434700005.0
2007-05-15 01:30:00,1.9796,1.9796,1.97955,1.9796,325900008.0
2007-05-15 01:35:00,1.9796,1.9796,1.9794,1.9794,192800000.0
2007-05-15 01:40:00,1.9794,1.9795,1.9793,1.97935,457000001.0
2007-05-15 01:45:00,1.9794,1.9796,1.9794,1.9796,386399998.0
2007-05-15 01:50:00,1.97955,1.9796,1.97925,1.9793,1351899995.0
2007-05-15 01:55:00,1.97925,1.9797,1.97925,1.9795,2177600001.0
2007-05-15 02:00:00,1.9795,1.9798,1.9792,1.9794,2132699997.0
2007-05-15 02:05:00,1.9794,1.9794,1.97891,1.97925,956800002.0
2007-05-15 02:10:00,1.9794,1.9797,1.97925,1.9796,1321300015.0
2007-05-15 02:15:00,1.9796,1.9796,1.9793,1.97935,1509699998.0
2007-05-15 02:20:00,1.9794,1.9795,1.9793,1.9793,888199997.0
2007-05-15 02:25:00,1.9793,1.9798,1.9792,1.9795,4523399991.0
2007-05-15 02:30:00,1.9795,1.9796,1.9794,1.9795,479900003.0
2007-05-15 02:35:00,1.9795,1.9796,1.97945,1.9795,166900000.0
2007-05-15 02:40:00,1.9795,1.9796,1.9793,1.9794,545199997.0
2007-05-15 02:45:00,1.9794,1.9794,1.97915,1.97915,1431199990.0
2007-05-15 02:50:00,1.9792,1.9794,1.9787,1.9788,1426399998.0
2007-05-15 02:55:00,1.9788,1.9791,1.97865,1.9788,2993299990.0
2007-05-15 03:00:00,1.9788,1.9789,1.97865,1.97865,2696499994.0
2007-05-15 03:05:00,1.9787,1.9789,1.9787,1.9789,1894299993.0
2007-05-15 03:10:00,1.9789,1.9791,1.97845,1.9789,2051899989.0
2007-05-15 03:15:00,1.9789,1.9789,1.9786,1.9786,2255200005.0
2007-05-15 03:20:00,1.9786,1.9788,1.97855,1.9786,1382500007.0
2007-05-15 03:25:00,1.9787,1.9787,1.9786,1.9786,653700011.0
2007-05-15 03:30:00,1.9786,1.9789,1.97855,1.9789,757600007.0
2007-05-15 03:35:00,1.9789,1.9793,1.9788,1.97925,1515900005.0
2007-05-15 03:40:00,1.9793,1.9795,1.97915,1.9794,1148400028.0
2007-05-15 03:45:00,1.9794,1.9795,1.9793,1.9794,862800023.0
2007-05-15 03:50:00,1.97945,1.97965,1.9794,1.9796,1188400000.0
2007-05-15 03:55:00,1.97955,1.9796,1.97955,1.97955,706799999.0
2007-05-15 04:00:00,1.97955,1.9797,1.97955,1.9797,1513799980.0
2007-05-15 04:05:00,1.9797,1.9799,1.9797,1.9798,1726500000.0
2007-05-15 04:10:00,1.9798,1.9798,1.97965,1.9797,1140200010.0
2007-05-15 04:15:00,1.9797,1.9798,1.97965,1.9797,1171500002.0
2007-05-15 04:20:00,1.9797,1.9798,1.9795,1.9796,1076099992.0
2007-05-15 04:25:00,1.9796,1.9798,1.97955,1.97955,913899997.0
2007-05-15 04:30:00,1.97955,1.9797,1.97955,1.9796,508499995.0
2007-05-15 04:35:00,1.9796,1.9797,1.9795,1.9797,1041100004.0
2007-05-15 04:40:00,1.9797,1.9798,1.97965,1.9798,523299999.0
2007-05-15 04:45:00,1.9798,1.98,1.97975,1.9798,411600006.0
2007-05-15 04:50:00,1.9798,1.9799,1.97965,1.9798,604100004.0
2007-05-15 04:55:00,1.9798,1.9799,1.97975,1.9798,568899994.0
2007-05-15 05:00:00,1.9798,1.9798,1.97965,1.9798,310000002.0
2007-05-15 05:05:00,1.9798,1.9798,1.9795,1.9797,1020400002.0
2007-05-15 05:10:00,1.9797,1.9798,1.9797,1.97975,536000005.0
2007-05-15 05:15:00,1.97975,1.9799,1.97975,1.9798,613900000.0
2007-05-15 05:20:00,1.97975,1.9799,1.97975,1.9799,658799999.0
2007-05-15 05:25:00,1.9799,1.98,1.97985,1.98,590500002.0
2007-05-15 05:30:00,1.9801,1.9801,1.9799,1.98,296000000.0
2007-05-15 05:35:00,1.9799,1.98,1.9796,1.9797,1019000001.0
2007-05-15 05:40:00,1.9797,1.98,1.97955,1.9796,734400002.0
2007-05-15 05:45:00,1.9796,1.9796,1.9794,1.9796,843100003.0
2007-05-15 05:50:00,1.9796,1.9796,1.97945,1.9795,1882000015.0
2007-05-15 05:55:00,1.9795,1.9796,1.97945,1.9795,1869299946.0
2007-05-15 06:00:00,1.9795,1.9796,1.9794,1.9795,1135199988.0
2007-05-15 06:05:00,1.9795,1.9796,1.9793,1.9794,1433400013.0
2007-05-15 06:10:00,1.9795,1.9796,1.97935,1.9794,317299991.0
2007-05-15 06:15:00,1.9795,1.9796,1.9793,1.9795,863200017.0
2007-05-15 06:20:00,1.9796,1.9796,1.9794,1.9794,2657299982.0
2007-05-15 06:25:00,1.9794,1.9795,1.9793,1.9794,805699998.0
2007-05-15 06:30:00,1.9794,1.9798,1.97935,1.9797,2651900027.0
2007-05-15 06:35:00,1.9797,1.9799,1.97945,1.9796,1389900026.0
2007-05-15 06:40:00,1.9796,1.9797,1.97953,1.9796,967700010.0
2007-05-15 06:45:00,1.9796,1.9797,1.9794,1.97955,876399995.0
2007-05-15 06:50:00,1.9796,1.9796,1.9795,1.9796,493500003.0
2007-05-15 06:55:00,1.9796,1.9798,1.97955,1.9796,519400018.0
2007-05-15 07:00:00,1.9796,1.9798,1.97955,1.9797,748500005.0
2007-05-15 07:05:00,1.9797,1.9798,1.97955,1.9796,371800001.0
2007-05-15 07:10:00,1.97965,1.9797,1.97955,1.9797,645100005.0
2007-05-15 07:15:00,1.9797,1.9798,1.9796,1.9798,648600003.0
2007-05-15 07:20:00,1.9798,1.9805,1.9797,1.9804,2013400009.0
2007-05-15 07:25:00,1.9804,1.9806,1.9802,1.98045,818900006.0
2007-05-15 07:30:00,1.98045,1.9806,1.9801,1.9803,2779499992.0
2007-05-15 07:35:00,1.9803,1.9805,1.98015,1.9802,2713099971.0
2007-05-15 07:40:00,1.9802,1.9802,1.9798,1.9799,3569300008.0
2007-05-15 07:45:00,1.9799,1.9801,1.9797,1.9797,3194299996.0
2007-05-15 07:50:00,1.9797,1.9798,1.9794,1.9796,3665899987.0
2007-05-15 07:55:00,1.9796,1.9797,1.9789,1.979,3066500000.0
2007-05-15 08:00:00,1.979,1.9796,1.9788,1.97945,4317299986.0
2007-05-15 08:05:00,1.97945,1.9799,1.97935,1.9797,3876000049.0
2007-05-15 08:10:00,1.97965,1.9813,1.9794,1.981,6485800046.0
2007-05-15 08:15:00,1.98095,1.9813,1.9808,1.9808,6251199970.0
2007-05-15 08:20:00,1.9808,1.981,1.9803,1.9809,8532599995.0
2007-05-15 08:25:00,1.9809,1.9818,1.9808,1.9815,6015337550.0
2007-05-15 08:30:00,1.9816,1.9819,1.9812,1.9817,5898100009.0
2007-05-15 08:35:00,1.9818,1.9826,1.9818,1.9823,6674600001.0
2007-05-15 08:40:00,1.9823,1.9823,1.9812,1.9814,7572999987.0
2007-05-15 08:45:00,1.9815,1.9817,1.9807,1.9812,8284399985.0
2007-05-15 08:50:00,1.98115,1.9814,1.981,1.9811,3976300014.0
2007-05-15 08:55:00,1.9811,1.9816,1.98095,1.9812,3124499985.0
2007-05-15 09:00:00,1.9814,1.9821,1.98125,1.9818,4126699999.0
2007-05-15 09:05:00,1.9818,1.9818,1.98055,1.9807,5574499993.0
2007-05-15 09:10:00,1.9805,1.981,1.9802,1.9802,6645400005.0
2007-05-15 09:15:00,1.98025,1.9807,1.9802,1.9805,5974299997.0
2007-05-15 09:20:00,1.9806,1.9807,1.9796,1.9797,6681599963.0
2007-05-15 09:25:00,1.97965,1.98,1.979,1.9793,7459199967.0
2007-05-15 09:30:00,1.9792,1.98015,1.9789,1.98,7813599977.0
2007-05-15 09:35:00,1.98,1.9802,1.97995,1.9801,5867400007.0
2007-05-15 09:40:00,1.9801,1.9804,1.97985,1.98,7201799912.0
2007-05-15 09:45:00,1.9799,1.9806,1.97985,1.9806,6667799986.0
2007-05-15 09:50:00,1.9807,1.9813,1.9807,1.9811,6107400004.0
2007-05-15 09:55:00,1.9812,1.9812,1.98075,1.9808,7493499990.0
2007-05-15 10:00:00,1.9808,1.9809,1.9804,1.9808,3654499974.0
2007-05-15 10:05:00,1.9809,1.9813,1.9809,1.9811,4186199985.0
2007-05-15 10:10:00,1.98125,1.9814,1.9809,1.98105,7947899980.0
2007-05-15 10:15:00,1.98105,1.9811,1.9803,1.9804,5467100040.0
2007-05-15 10:20:00,1.9802,1.9806,1.9798,1.98035,7625600027.0
2007-05-15 10:25:00,1.9803,1.9808,1.9799,1.98,8787199988.0
2007-05-15 10:30:00,1.9801,1.9802,1.9767,1.9773,9761700004.0
2007-05-15 10:35:00,1.9774,1.9778,1.9766,1.9777,10093200001.0
2007-05-15 10:40:00,1.9778,1.9779,1.977,1.9774,6679800008.0
2007-05-15 10:45:00,1.9775,1.9778,1.977,1.9771,8985200004.0
2007-05-15 10:50:00,1.9772,1.9773,1.9763,1.9769,8912199988.0
2007-05-15 10:55:00,1.9769,1.9773,1.9767,1.9772,7709699963.0
2007-05-15 11:00:00,1.9771,1.9774,1.9765,1.9765,6205200009.0
2007-05-15 11:05:00,1.9764,1.9765,1.975,1.9755,6760299995.0
2007-05-15 11:10:00,1.9755,1.9759,1.9752,1.9757,7427199996.0
2007-05-15 11:15:00,1.9757,1.97605,1.97565,1.9759,6158999980.0
2007-05-15 11:20:00,1.9759,1.9763,1.97575,1.9759,7361699979.0
2007-05-15 11:25:00,1.9759,1.9762,1.9758,1.9762,1924400005.0
2007-05-15 11:30:00,1.9762,1.9767,1.9757,1.976,7553499987.0
2007-05-15 11:35:00,1.976,1.9765,1.976,1.9765,6532999998.0
2007-05-15 11:40:00,1.9763,1.9767,1.97615,1.9764,5953299998.0
2007-05-15 11:45:00,1.9764,1.9765,1.9758,1.9758,5354800000.0
2007-05-15 11:50:00,1.9758,1.9758,1.9755,1.9758,2786300011.0
2007-05-15 11:55:00,1.9758,1.976,1.97565,1.97595,3140200009.0
2007-05-15 12:00:00,1.97595,1.9762,1.9758,1.9761,4710299996.0
2007-05-15 12:05:00,1.9761,1.9761,1.9757,1.97585,5675200005.0
2007-05-15 12:10:00,1.97585,1.9759,1.9755,1.9758,5915900011.0
2007-05-15 12:15:00,1.9758,1.9758,1.9752,1.9752,4877100017.0
2007-05-15 12:20:00,1.9753,1.9755,1.975,1.9751,5251699994.0
2007-05-15 12:25:00,1.9752,1.9754,1.9745,1.9752,6795300019.0
2007-05-15 12:30:00,1.9753,1.9754,1.97485,1.9749,6435199989.0
2007-05-15 12:35:00,1.9749,1.9756,1.9749,1.9752,7427000014.0
2007-05-15 12:40:00,1.9752,1.9757,1.9751,1.97555,6724599943.0
2007-05-15 12:45:00,1.97555,1.9757,1.9754,1.9756,3476699983.0
2007-05-15 12:50:00,1.9756,1.9758,1.97545,1.97555,4198000005.0
2007-05-15 12:55:00,1.97555,1.9758,1.9755,1.9757,4486700020.0
2007-05-15 13:00:00,1.9757,1.9764,1.97565,1.97605,3346099989.0
2007-05-15 13:05:00,1.9761,1.9763,1.9759,1.9763,5143699975.0
2007-05-15 13:10:00,1.97625,1.9763,1.9755,1.9761,6085200009.0
2007-05-15 13:15:00,1.9758,1.9763,1.9758,1.9763,5559699972.0
2007-05-15 13:20:00,1.9763,1.9765,1.97565,1.9758,4880261874.0
2007-05-15 13:25:00,1.9758,1.9762,1.9758,1.976,4159600016.0
2007-05-15 13:30:00,1.976,1.9762,1.9758,1.97585,4286700037.0
2007-05-15 13:35:00,1.97585,1.9759,1.9756,1.9757,4040599968.0
2007-05-15 13:40:00,1.9758,1.9758,1.9753,1.9756,2650300008.0
2007-05-15 13:45:00,1.9756,1.9757,1.9754,1.9754,2543400011.0
2007-05-15 13:50:00,1.97545,1.97575,1.97545,1.9756,2310099998.0
2007-05-15 13:55:00,1.9756,1.9758,1.9755,1.9755,3404800002.0
2007-05-15 14:00:00,1.9755,1.9763,1.9755,1.9763,6237399983.0
2007-05-15 14:05:00,1.9763,1.9775,1.9762,1.9769,4149299987.0
2007-05-15 14:10:00,1.97705,1.9771,1.97665,1.97675,6546399993.0
2007-05-15 14:15:00,1.97675,1.9772,1.97655,1.9772,6736099981.0
2007-05-15 14:20:00,1.9772,1.9772,1.9767,1.9771,6110100015.0
2007-05-15 14:25:00,1.97715,1.9777,1.9768,1.9772,6017800014.0
2007-05-15 14:30:00,1.9771,1.9792,1.9769,1.9788,7646700003.0
2007-05-15 14:35:00,1.9787,1.979,1.9781,1.9783,7638299987.0
2007-05-15 14:40:00,1.9782,1.979,1.978,1.9787,7241699993.0
2007-05-15 14:45:00,1.9788,1.9788,1.9779,1.978,5383999993.0
2007-05-15 14:50:00,1.9781,1.9782,1.9772,1.9777,7881500006.0
2007-05-15 14:55:00,1.9777,1.9779,1.9774,1.9777,7027499986.0
2007-05-15 15:00:00,1.9783,1.9785,1.9767,1.9768,7504699997.0
2007-05-15 15:05:00,1.9769,1.9774,1.976,1.9766,6178500015.0
2007-05-15 15:10:00,1.9767,1.9772,1.9766,1.9768,6466999985.0
2007-05-15 15:15:00,1.9768,1.9772,1.9768,1.977,8256599965.0
2007-05-15 15:20:00,1.9771,1.9772,1.9764,1.9765,8918499937.0
2007-05-15 15:25:00,1.9765,1.9765,1.97515,1.9754,8277999976.0
2007-05-15 15:30:00,1.9755,1.9763,1.9755,1.9763,7491000005.0
2007-05-15 15:35:00,1.9763,1.9768,1.97625,1.9765,7126700000.0
2007-05-15 15:40:00,1.9766,1.9781,1.9765,1.9779,7952999995.0
2007-05-15 15:45:00,1.9779,1.978,1.9776,1.9779,7984000005.0
2007-05-15 15:50:00,1.97795,1.9787,1.97795,1.97825,6386700030.0
2007-05-15 15:55:00,1.9782,1.9784,1.978,1.9782,3253320000.0
2007-05-15 16:00:00,1.9782,1.9791,1.9781,1.979,7337919984.0
2007-05-15 16:05:00,1.9791,1.9792,1.9783,1.9783,7432399998.0
2007-05-15 16:10:00,1.9783,1.9785,1.9781,1.97835,4744099983.0
2007-05-15 16:15:00,1.97835,1.9788,1.9783,1.9786,6879700005.0
2007-05-15 16:20:00,1.97855,1.9795,1.9785,1.9792,5168899999.0
2007-05-15 16:25:00,1.9792,1.9794,1.97895,1.9794,5014899997.0
2007-05-15 16:30:00,1.9793,1.9821,1.9792,1.9814,6943000010.0
2007-05-15 16:35:00,1.9813,1.9825,1.9811,1.9821,6943000010.0
2007-05-15 16:40:00,1.9822,1.9829,1.982,1.9822,6943000010.0
2007-05-15 16:45:00,1.9823,1.9837,1.9822,1.9834,6943000010.0
2007-05-15 16:50:00,1.9835,1.9848,1.9835,1.9838,6943000010.0
2007-05-15 16:55:00,1.98385,1.984,1.9833,1.9838,9090299989.0
2007-05-15 17:00:00,1.9837,1.9856,1.9837,1.9855,10130099948.0
2007-05-15 17:05:00,1.9854,1.9854,1.98395,1.9842,8108999948.0
2007-05-15 17:10:00,1.984,1.9846,1.9839,1.9845,7198099931.0
2007-05-15 17:15:00,1.9844,1.9846,1.9843,1.9844,7950999919.0
2007-05-15 17:20:00,1.9844,1.9851,1.9843,1.985,9381599974.0
2007-05-15 17:25:00,1.9849,1.9856,1.9848,1.9852,10653499975.0
2007-05-15 17:30:00,1.9853,1.9855,1.98455,1.98455,9638999995.0
2007-05-15 17:35:00,1.9846,1.9856,1.98445,1.9855,8151399965.0
2007-05-15 17:40:00,1.9854,1.9871,1.9854,1.9868,9700999950.0
2007-05-15 17:45:00,1.9868,1.9868,1.9862,1.98635,7535900006.0
2007-05-15 17:50:00,1.98635,1.9872,1.98635,1.9869,4395500005.0
2007-05-15 17:55:00,1.987,1.9871,1.986,1.986,7053600001.0
2007-05-15 18:00:00,1.986,1.9861,1.9857,1.98575,6748599975.0
2007-05-15 18:05:00,1.9859,1.9862,1.9858,1.9859,5710100052.0
2007-05-15 18:10:00,1.9859,1.9867,1.9858,1.9865,7620600015.0
2007-05-15 18:15:00,1.9865,1.9866,1.98615,1.9863,7645799993.0
2007-05-15 18:20:00,1.9863,1.9864,1.98605,1.9861,4112600001.0
2007-05-15 18:25:00,1.9861,1.9863,1.986,1.9863,2767699996.0
2007-05-15 18:30:00,1.9863,1.9864,1.98615,1.9864,4685500008.0
2007-05-15 18:35:00,1.9864,1.9865,1.98625,1.9865,2366100003.0
2007-05-15 18:40:00,1.98645,1.98645,1.98575,1.9858,2449199999.0
2007-05-15 18:45:00,1.9858,1.9859,1.98555,1.9856,3712000003.0
2007-05-15 18:50:00,1.98565,1.986,1.98555,1.98575,3660800010.0
2007-05-15 18:55:00,1.9857,1.9862,1.98565,1.9858,4992500007.0
2007-05-15 19:00:00,1.9859,1.9867,1.9858,1.9861,6144600012.0
2007-05-15 19:05:00,1.9861,1.9863,1.9857,1.9863,5452299995.0
2007-05-15 19:10:00,1.9863,1.9863,1.9858,1.986,1711199996.0
2007-05-15 19:15:00,1.986,1.9862,1.98555,1.986,4732100001.0
2007-05-15 19:20:00,1.986,1.986,1.98555,1.9858,4868200009.0
2007-05-15 19:25:00,1.9857,1.9858,1.9854,1.98555,3841200001.0
2007-05-15 19:30:00,1.98555,1.9857,1.985,1.98505,5911499999.0
2007-05-15 19:35:00,1.985,1.9855,1.98475,1.98475,5442400002.0
2007-05-15 19:40:00,1.9848,1.9849,1.98455,1.9848,2996799996.0
2007-05-15 19:45:00,1.9848,1.98485,1.98465,1.9847,2194699990.0
2007-05-15 19:50:00,1.98465,1.9847,1.98455,1.9846,1713099999.0
2007-05-15 19:55:00,1.9846,1.9854,1.98455,1.9853,2278999999.0
2007-05-15 20:00:00,1.9853,1.9853,1.9848,1.9849,3895599990.0
2007-05-15 20:05:00,1.9849,1.9851,1.98475,1.9851,2852200003.0
2007-05-15 20:10:00,1.9851,1.9853,1.9848,1.9851,2861999984.0
2007-05-15 20:15:00,1.9851,1.9854,1.9848,1.98505,4113699991.0
2007-05-15 20:20:00,1.98505,1.9852,1.9848,1.98495,3041600001.0
2007-05-15 20:25:00,1.98495,1.9851,1.9847,1.9849,2352399997.0
2007-05-15 20:30:00,1.9849,1.9855,1.9848,1.98535,2008100002.0
2007-05-15 20:35:00,1.98535,1.9854,1.98505,1.9853,3370399992.0
2007-05-15 20:40:00,1.9854,1.9857,1.98535,1.9855,3605400004.0
2007-05-15 20:45:00,1.9855,1.9856,1.98535,1.9856,4211100003.0
2007-05-15 20:50:00,1.9856,1.9856,1.9853,1.9854,5349200000.0
2007-05-15 20:55:00,1.9854,1.9858,1.9852,1.9853,6209500004.0
2007-05-15 21:00:00,1.9853,1.9853,1.98495,1.9851,4096300009.0
2007-05-15 21:05:00,1.9851,1.9852,1.9847,1.98485,3594399994.0
2007-05-15 21:10:00,1.9849,1.9851,1.9848,1.9849,2153000012.0
2007-05-15 21:15:00,1.9849,1.9852,1.98485,1.9852,1768299996.0
2007-05-15 21:20:00,1.9852,1.9852,1.985,1.9852,1520400007.0
2007-05-15 21:25:00,1.9852,1.9854,1.9851,1.9854,2478400011.0
2007-05-15 21:30:00,1.9854,1.9854,1.9849,1.9852,2257499992.0
2007-05-15 21:35:00,1.9852,1.9852,1.985,1.9851,2495100002.0
2007-05-15 21:40:00,1.9851,1.9851,1.985,1.9851,1021500002.0
2007-05-15 21:45:00,1.9851,1.9851,1.985,1.985,928999998.0
2007-05-15 21:50:00,1.9851,1.9852,1.985,1.9851,989699994.0
2007-05-15 21:55:00,1.9851,1.9851,1.9849,1.9851,592299999.0
2007-05-15 22:00:00,1.9851,1.9854,1.98495,1.98525,4501699989.0
2007-05-15 22:05:00,1.98525,1.98535,1.9851,1.9852,1853599994.0
2007-05-15 22:10:00,1.9852,1.9853,1.985,1.9851,555599999.0
2007-05-15 22:15:00,1.9851,1.98515,1.9849,1.985,1516499997.0
2007-05-15 22:20:00,1.985,1.9851,1.9849,1.985,2794099980.0
2007-05-15 22:25:00,1.985,1.985,1.98455,1.9848,2359799998.0
2007-05-15 22:30:00,1.9849,1.9849,1.9846,1.9847,1816599969.0
2007-05-15 22:35:00,1.9847,1.985,1.98465,1.98465,1773299995.0
2007-05-15 22:40:00,1.9847,1.9852,1.98444,1.9852,384000000.0
2007-05-15 22:45:00,1.9852,1.9853,1.98455,1.9848,2242399996.0
2007-05-15 22:50:00,1.9848,1.98535,1.9844,1.98535,3679599992.0
2007-05-15 22:55:00,1.9853,1.9859,1.98515,1.9857,2436100005.0
2007-05-15 23:00:00,1.9857,1.9861,1.9849,1.9856,1087199997.0
2007-05-15 23:05:00,1.9856,1.9857,1.9854,1.9855,398399999.0
2007-05-15 23:10:00,1.9855,1.9859,1.9855,1.9859,559800003.0
2007-05-15 23:15:00,1.9859,1.9865,1.9857,1.98635,1925500009.0
2007-05-15 23:20:00,1.98635,1.9866,1.986,1.9863,1607100002.0
2007-05-15 23:25:00,1.9863,1.9865,1.9859,1.9862,642700001.0
2007-05-15 23:30:00,1.986,1.9864,1.9858,1.9863,683500005.0
2007-05-15 23:35:00,1.9863,1.9863,1.986,1.986,403600003.0
2007-05-15 23:40:00,1.9861,1.9862,1.986,1.9861,1008499998.0
2007-05-15 23:45:00,1.9861,1.9861,1.9858,1.9858,747500001.0
2007-05-15 23:50:00,1.9858,1.9858,1.9854,1.9856,1485599994.0
2007-05-15 23:55:00,1.9856,1.9857,1.9855,1.9857,1436100000.0
2007-05-16 00:00:00,1.98565,1.9857,1.9852,1.9854,1364099999.0
2007-05-16 00:05:00,1.9854,1.9855,1.98535,1.9854,770200002.0
2007-05-16 00:10:00,1.9854,1.9855,1.98525,1.9853,742800012.0
2007-05-16 00:15:00,1.9853,1.9856,1.9853,1.98545,1104600004.0
2007-05-16 00:20:00,1.9856,1.986,1.9855,1.9859,671299995.0
2007-05-16 00:25:00,1.9859,1.9859,1.9858,1.9859,350199998.0
2007-05-16 00:30:00,1.9859,1.9859,1.9858,1.9858,497800000.0
2007-05-16 00:35:00,1.9858,1.9858,1.9857,1.9857,501900005.0
2007-05-16 00:40:00,1.9857,1.9858,1.98565,1.9857,716600003.0
2007-05-16 00:45:00,1.9857,1.9857,1.98565,1.9857,794600005.0
2007-05-16 00:50:00,1.9857,1.9858,1.98565,1.9857,739499988.0
2007-05-16 00:55:00,1.9857,1.9857,1.98522,1.9856,816799984.0
2007-05-16 01:00:00,1.9856,1.9856,1.98528,1.9856,1113399998.0
2007-05-16 01:05:00,1.9856,1.9856,1.9851,1.9855,739299997.0
2007-05-16 01:10:00,1.9855,1.9855,1.98509,1.98515,1173399991.0
2007-05-16 01:15:00,1.98545,1.9856,1.98535,1.9854,306600000.0
2007-05-16 01:20:00,1.9856,1.9856,1.9856,1.9856,22400000.0
2007-05-16 01:25:00,1.9856,1.9856,1.9855,1.9856,232700000.0
2007-05-16 01:30:00,1.9856,1.9856,1.9853,1.9854,420599999.0
2007-05-16 01:35:00,1.9854,1.9854,1.9853,1.98535,258300001.0
2007-05-16 01:40:00,1.98535,1.9854,1.98525,1.98535,397200000.0
2007-05-16 01:45:00,1.98535,1.98535,1.98505,1.98505,885000003.0
2007-05-16 01:50:00,1.9851,1.98525,1.9851,1.9852,144500000.0
2007-05-16 01:55:00,1.9852,1.9852,1.985,1.9852,847499999.0
2007-05-16 02:00:00,1.9852,1.9852,1.98495,1.9851,2077799995.0
2007-05-16 02:05:00,1.9851,1.9852,1.98505,1.9851,1294300006.0
2007-05-16 02:10:00,1.9851,1.9851,1.985,1.9851,1999499999.0
2007-05-16 02:15:00,1.9851,1.9851,1.98495,1.98495,1655300005.0
2007-05-16 02:20:00,1.985,1.9852,1.985,1.985,1384400029.0
2007-05-16 02:25:00,1.985,1.985,1.98475,1.9848,1413999991.0
2007-05-16 02:30:00,1.9848,1.9852,1.98475,1.9851,2196050010.0
2007-05-16 02:35:00,1.9851,1.9852,1.9851,1.9852,760699999.0
2007-05-16 02:40:00,1.9852,1.98555,1.9851,1.9855,2293300013.0
2007-05-16 02:45:00,1.9855,1.98555,1.98535,1.98535,625599998.0
2007-05-16 02:50:00,1.98535,1.9856,1.9853,1.9856,1186100001.0
2007-05-16 02:55:00,1.9856,1.9856,1.98535,1.98545,1099900000.0
2007-05-16 03:00:00,1.98545,1.98545,1.985,1.98515,817200002.0
2007-05-16 03:05:00,1.98515,1.9854,1.9851,1.9853,574300002.0
2007-05-16 03:10:00,1.9853,1.9854,1.9851,1.9854,571800005.0
2007-05-16 03:15:00,1.98535,1.9855,1.98515,1.9852,1921799992.0
2007-05-16 03:20:00,1.9852,1.9854,1.98515,1.9853,1796999963.0
2007-05-16 03:25:00,1.9853,1.9853,1.98496,1.98515,718099993.0
2007-05-16 03:30:00,1.9852,1.9852,1.98485,1.985,4758500009.0
2007-05-16 03:35:00,1.985,1.985,1.98455,1.98465,2520800010.0
2007-05-16 03:40:00,1.98455,1.9847,1.9845,1.9846,1243699993.0
2007-05-16 03:45:00,1.9847,1.9848,1.98455,1.9847,584100000.0
2007-05-16 03:50:00,1.9847,1.9847,1.98455,1.98455,1356400005.0
2007-05-16 03:55:00,1.98455,1.9847,1.98455,1.9846,1387300001.0
2007-05-16 04:00:00,1.9846,1.9848,1.98455,1.98475,810500006.0
2007-05-16 04:05:00,1.9848,1.985,1.98475,1.9849,1915300003.0
2007-05-16 04:10:00,1.98485,1.9851,1.98485,1.9851,987800006.0
2007-05-16 04:15:00,1.9851,1.9851,1.985,1.9851,599800002.0
2007-05-16 04:20:00,1.9851,1.9851,1.9848,1.9849,1018100000.0
2007-05-16 04:25:00,1.9849,1.985,1.98475,1.9848,1500600009.0
2007-05-16 04:30:00,1.9848,1.9849,1.98475,1.9849,987399993.0
2007-05-16 04:35:00,1.98461,1.9849,1.98459,1.9849,377400001.0
2007-05-16 04:40:00,1.9849,1.985,1.98485,1.985,389800000.0
2007-05-16 04:45:00,1.985,1.985,1.98461,1.985,400200000.0
2007-05-16 04:50:00,1.985,1.985,1.98475,1.98475,1332599994.0
2007-05-16 04:55:00,1.98475,1.9848,1.98465,1.9848,922000002.0
2007-05-16 05:00:00,1.9847,1.985,1.9847,1.9849,1749799994.0
2007-05-16 05:05:00,1.9849,1.985,1.9848,1.9849,1598800006.0
2007-05-16 05:10:00,1.9849,1.9851,1.9848,1.9849,1027100013.0
2007-05-16 05:15:00,1.9849,1.985,1.98475,1.9848,1082200005.0
2007-05-16 05:20:00,1.9848,1.9849,1.98475,1.9848,1294800011.0
2007-05-16 05:25:00,1.9848,1.985,1.98475,1.98475,1996300010.0
2007-05-16 05:30:00,1.9848,1.9849,1.9848,1.9849,971099993.0
2007-05-16 05:35:00,1.9849,1.9851,1.9848,1.98495,3301400045.0
2007-05-16 05:40:00,1.985,1.985,1.985,1.985,411899999.0
2007-05-16 05:45:00,1.985,1.9851,1.9849,1.985,860600007.0
2007-05-16 05:50:00,1.985,1.985,1.9849,1.98495,644600000.0
2007-05-16 05:55:00,1.9849,1.98505,1.98485,1.98505,507999999.0
2007-05-16 06:00:00,1.98505,1.9851,1.9848,1.98495,726900010.0
2007-05-16 06:05:00,1.9851,1.9851,1.9848,1.98495,44299999.0
2007-05-16 06:10:00,1.985,1.9851,1.9847,1.9847,411299994.0
2007-05-16 06:15:00,1.9847,1.985,1.9847,1.9849,927499988.0
2007-05-16 06:20:00,1.9848,1.9851,1.9848,1.98505,679699998.0
2007-05-16 06:25:00,1.9851,1.9852,1.98505,1.98515,304300001.0
2007-05-16 06:30:00,1.98515,1.9853,1.9851,1.9852,344599999.0
2007-05-16 06:35:00,1.9852,1.9853,1.98457,1.98505,571000009.0
2007-05-16 06:40:00,1.9851,1.98525,1.98483,1.98525,1031100000.0
2007-05-16 06:45:00,1.98525,1.98525,1.985,1.98515,629900000.0
2007-05-16 06:50:00,1.98515,1.98525,1.985,1.98515,1469400004.0
2007-05-16 06:55:00,1.98515,1.9854,1.9851,1.9852,845399998.0
2007-05-16 07:00:00,1.98525,1.9856,1.98515,1.9854,2768700005.0
2007-05-16 07:05:00,1.9854,1.9856,1.9851,1.9853,3862900026.0
2007-05-16 07:10:00,1.9853,1.9855,1.98525,1.9853,1592500008.0
2007-05-16 07:15:00,1.9853,1.9855,1.9853,1.9853,553700007.0
2007-05-16 07:20:00,1.9853,1.9855,1.9851,1.9852,766900025.0
2007-05-16 07:25:00,1.9852,1.98555,1.98505,1.9853,2334899989.0
2007-05-16 07:30:00,1.9855,1.98635,1.98525,1.9862,6467700001.0
2007-05-16 07:35:00,1.98615,1.9863,1.9858,1.9858,2217799999.0
2007-05-16 07:40:00,1.9859,1.9861,1.98575,1.9861,3549399994.0
2007-05-16 07:45:00,1.98605,1.9863,1.98585,1.98625,2589099997.0
2007-05-16 07:50:00,1.9863,1.9866,1.98625,1.9866,3748099998.0
2007-05-16 07:55:00,1.98665,1.987,1.98645,1.98695,3961799999.0
2007-05-16 08:00:00,1.98695,1.9871,1.9862,1.9866,6059399997.0
2007-05-16 08:05:00,1.98655,1.9867,1.9864,1.9865,2212699988.0
2007-05-16 08:10:00,1.9865,1.9866,1.98615,1.9865,4210100001.0
2007-05-16 08:15:00,1.9865,1.9865,1.986,1.986,4661799983.0
2007-05-16 08:20:00,1.986,1.9862,1.9852,1.9856,6785700009.0
2007-05-16 08:25:00,1.98545,1.9859,1.98545,1.9858,4140199982.0
2007-05-16 08:30:00,1.9859,1.9868,1.9857,1.9859,7559380026.0
2007-05-16 08:35:00,1.9859,1.9869,1.98585,1.9868,5947259982.0
2007-05-16 08:40:00,1.9868,1.9869,1.98645,1.9869,4251400009.0
2007-05-16 08:45:00,1.9869,1.9874,1.9866,1.9867,4828800012.0
2007-05-16 08:50:00,1.9867,1.9868,1.9863,1.9866,5720299975.0
2007-05-16 08:55:00,1.9867,1.9868,1.9863,1.9866,3776099984.0
2007-05-16 09:00:00,1.9866,1.9866,1.98515,1.9855,9359500030.0
2007-05-16 09:05:00,1.9855,1.9858,1.9854,1.98555,5994100014.0
2007-05-16 09:10:00,1.98555,1.9856,1.98515,1.9855,5460399989.0
2007-05-16 09:15:00,1.9855,1.9857,1.9853,1.9855,4789600013.0
2007-05-16 09:20:00,1.9855,1.9861,1.98545,1.986,5258500003.0
2007-05-16 09:25:00,1.98595,1.9866,1.9859,1.9865,6551099997.0
2007-05-16 09:30:00,1.98645,1.9865,1.98605,1.98615,4115599999.0
2007-05-16 09:35:00,1.9862,1.9865,1.9862,1.98635,4490200006.0
2007-05-16 09:40:00,1.98635,1.987,1.9862,1.987,5626700003.0
2007-05-16 09:45:00,1.987,1.9871,1.9862,1.9862,4797800000.0
2007-05-16 09:50:00,1.9862,1.9864,1.9856,1.9858,4055400000.0
2007-05-16 09:55:00,1.9858,1.9861,1.9857,1.9859,4970900008.0
2007-05-16 10:00:00,1.9859,1.986,1.9855,1.9857,3828700018.0
2007-05-16 10:05:00,1.9858,1.9861,1.9856,1.9858,4722699956.0
2007-05-16 10:10:00,1.9858,1.9864,1.98575,1.98625,6055699976.0
2007-05-16 10:15:00,1.98625,1.9865,1.9862,1.98635,2416999990.0
2007-05-16 10:20:00,1.9864,1.9866,1.9863,1.9864,4739399972.0
2007-05-16 10:25:00,1.9864,1.9865,1.986,1.9862,5941849995.0
2007-05-16 10:30:00,1.9862,1.9866,1.9847,1.9858,6279400005.0
2007-05-16 10:35:00,1.9858,1.9863,1.9858,1.9861,7839300130.0
2007-05-16 10:40:00,1.9861,1.9867,1.9858,1.9866,6255600023.0
2007-05-16 10:45:00,1.98655,1.9866,1.9861,1.9863,4247099997.0
2007-05-16 10:50:00,1.9863,1.9865,1.9863,1.9863,2921400003.0
2007-05-16 10:55:00,1.9863,1.9863,1.98555,1.9856,4433600000.0
2007-05-16 11:00:00,1.9856,1.9857,1.9852,1.9852,6440299978.0
2007-05-16 11:05:00,1.9852,1.9853,1.98495,1.9852,3595499984.0
2007-05-16 11:10:00,1.9852,1.9852,1.9846,1.9849,4861599995.0
2007-05-16 11:15:00,1.9848,1.9851,1.9848,1.9849,6004499974.0
2007-05-16 11:20:00,1.9849,1.9851,1.9841,1.9847,6609899956.0
2007-05-16 11:25:00,1.9847,1.9851,1.98455,1.9847,6409200003.0
2007-05-16 11:30:00,1.9847,1.9858,1.9834,1.98425,7161899983.0
2007-05-16 11:35:00,1.9843,1.9843,1.9827,1.9833,8831429988.0
2007-05-16 11:40:00,1.9833,1.9842,1.9831,1.984,6990199952.0
2007-05-16 11:45:00,1.9841,1.9841,1.9831,1.9832,6293699966.0
2007-05-16 11:50:00,1.983,1.983,1.9825,1.9827,9035700040.0
2007-05-16 11:55:00,1.9828,1.9837,1.9828,1.9834,8066859989.0
2007-05-16 12:00:00,1.98335,1.9837,1.98315,1.9834,5976295564.0
2007-05-16 12:05:00,1.9835,1.9836,1.98325,1.9834,6523599990.0
2007-05-16 12:10:00,1.9834,1.9835,1.9827,1.9828,7398100011.0
2007-05-16 12:15:00,1.9828,1.9831,1.9825,1.9831,5364800013.0
2007-05-16 12:20:00,1.98305,1.9833,1.983,1.983,4303025006.0
2007-05-16 12:25:00,1.983,1.9831,1.98265,1.9829,5404600009.0
2007-05-16 12:30:00,1.9829,1.9832,1.9829,1.98305,3231700009.0
2007-05-16 12:35:00,1.9833,1.9833,1.9831,1.9832,3403900010.0
2007-05-16 12:40:00,1.98315,1.9833,1.98305,1.98315,5790799983.0
2007-05-16 12:45:00,1.9832,1.9836,1.98315,1.9835,7062599991.0
2007-05-16 12:50:00,1.9836,1.9842,1.9835,1.9842,4880499996.0
2007-05-16 12:55:00,1.9842,1.9842,1.98365,1.9839,5386200006.0
2007-05-16 13:00:00,1.9838,1.9844,1.9837,1.9843,3993500016.0
2007-05-16 13:05:00,1.9843,1.9844,1.9838,1.9841,5818299976.0
2007-05-16 13:10:00,1.9841,1.9841,1.9833,1.9835,5291800016.0
2007-05-16 13:15:00,1.9835,1.9836,1.9832,1.9833,4921499997.0
2007-05-16 13:20:00,1.98325,1.9834,1.9832,1.9832,6629500006.0
2007-05-16 13:25:00,1.9832,1.9833,1.9829,1.98315,4375499992.0
2007-05-16 13:30:00,1.9832,1.9833,1.983,1.9832,3632700011.0
2007-05-16 13:35:00,1.9832,1.9832,1.9812,1.9813,6833099994.0
2007-05-16 13:40:00,1.9814,1.9819,1.98135,1.9819,6151699989.0
2007-05-16 13:45:00,1.9819,1.9822,1.98165,1.9819,6971999994.0
2007-05-16 13:50:00,1.9818,1.9819,1.9812,1.9818,6833300006.0
2007-05-16 13:55:00,1.9818,1.9821,1.98165,1.98165,5250000019.0
2007-05-16 14:00:00,1.9817,1.982,1.9812,1.9818,6069600006.0
2007-05-16 14:05:00,1.9818,1.9823,1.9818,1.98215,5288519986.0
2007-05-16 14:10:00,1.9821,1.9824,1.98175,1.9819,8844199927.0
2007-05-16 14:15:00,1.98185,1.9822,1.98175,1.982,8689300008.0
2007-05-16 14:20:00,1.9819,1.9821,1.98175,1.9821,6222499964.0
2007-05-16 14:25:00,1.9821,1.9822,1.9816,1.9821,7430500002.0
2007-05-16 14:30:00,1.982,1.983,1.9815,1.9823,8783280006.0
2007-05-16 14:35:00,1.9823,1.9825,1.9816,1.9816,9643070016.0
2007-05-16 14:40:00,1.9817,1.9817,1.9804,1.9808,8473669980.0
2007-05-16 14:45:00,1.98085,1.9812,1.9807,1.9809,9255899999.0
2007-05-16 14:50:00,1.981,1.9813,1.9809,1.981,9588500005.0
2007-05-16 14:55:00,1.981,1.9825,1.981,1.9824,9541699996.0
2007-05-16 15:00:00,1.98265,1.9837,1.9826,1.98295,9616900019.0
2007-05-16 15:05:00,1.98295,1.9833,1.9827,1.98295,6368699991.0
2007-05-16 15:10:00,1.983,1.9832,1.9824,1.9826,6507199995.0
2007-05-16 15:15:00,1.9826,1.9826,1.98155,1.9817,8998099978.0
2007-05-16 15:20:00,1.9817,1.9822,1.9817,1.982,6858799934.0
2007-05-16 15:25:00,1.9819,1.9822,1.9819,1.9822,6251700012.0
2007-05-16 15:30:00,1.9822,1.9822,1.9817,1.98175,8528300021.0
2007-05-16 15:35:00,1.9817,1.982,1.98165,1.9819,5307999995.0
2007-05-16 15:40:00,1.9819,1.9822,1.9817,1.982,5031299988.0
2007-05-16 15:45:00,1.9821,1.9826,1.9821,1.9826,5478500039.0
2007-05-16 15:50:00,1.9826,1.9826,1.98215,1.9822,4537700008.0
2007-05-16 15:55:00,1.98215,1.9825,1.9821,1.9824,7851600007.0
2007-05-16 16:00:00,1.98225,1.9832,1.9822,1.9824,4488300021.0
2007-05-16 16:05:00,1.9824,1.9825,1.9818,1.9821,8628499971.0
2007-05-16 16:10:00,1.982,1.982,1.98145,1.9819,8856399975.0
2007-05-16 16:15:00,1.9819,1.9819,1.98125,1.9816,5559799995.0
2007-05-16 16:20:00,1.9816,1.9824,1.9816,1.98205,6224200014.0
2007-05-16 16:25:00,1.9823,1.983,1.98225,1.9827,7708899997.0
2007-05-16 16:30:00,1.9827,1.98275,1.98245,1.98265,5902800011.0
2007-05-16 16:35:00,1.9827,1.983,1.9821,1.9821,6071800015.0
2007-05-16 16:40:00,1.9821,1.9825,1.98205,1.9825,5252699983.0
2007-05-16 16:45:00,1.9825,1.9825,1.98225,1.98225,5665899997.0
2007-05-16 16:50:00,1.98225,1.983,1.98215,1.9828,5793800066.0
2007-05-16 16:55:00,1.9827,1.983,1.9824,1.9828,7599400001.0
2007-05-16 17:00:00,1.9827,1.9828,1.9822,1.9824,6548800003.0
2007-05-16 17:05:00,1.9824,1.9825,1.9801,1.9801,8930500006.0
2007-05-16 17:10:00,1.9803,1.9813,1.9786,1.9796,9182899998.0
2007-05-16 17:15:00,1.9797,1.9802,1.9794,1.9797,9293199999.0
2007-05-16 17:20:00,1.9798,1.9804,1.9795,1.98,8078099996.0
2007-05-16 17:25:00,1.9799,1.98,1.9791,1.9792,1906500000.0
2007-05-16 17:30:00,1.9791,1.9794,1.978,1.9789,2469062500.0
2007-05-16 17:35:00,1.9789,1.9795,1.9786,1.9792,7527200008.0
2007-05-16 17:40:00,1.9792,1.9793,1.97875,1.979,7858699969.0
2007-05-16 17:45:00,1.97895,1.979,1.9774,1.9782,8132800013.0
2007-05-16 17:50:00,1.9782,1.9789,1.97805,1.9783,5698399985.0
2007-05-16 17:55:00,1.9783,1.9783,1.9769,1.9772,9320100006.0
2007-05-16 18:00:00,1.9771,1.9778,1.9769,1.9773,9306499980.0
2007-05-16 18:05:00,1.9774,1.9777,1.9771,1.9773,9306499980.0
2007-05-16 18:10:00,1.9772,1.9774,1.9764,1.9765,9429699983.0
2007-05-16 18:15:00,1.9766,1.9776,1.9765,1.9775,9271700011.0
2007-05-16 18:20:00,1.9775,1.978,1.9775,1.97755,5840499987.0
2007-05-16 18:25:00,1.9776,1.9778,1.9774,1.97755,5980600018.0
2007-05-16 18:30:00,1.97755,1.9778,1.97745,1.9777,4130399996.0
2007-05-16 18:35:00,1.9777,1.9779,1.9774,1.9775,5037399992.0
2007-05-16 18:40:00,1.9775,1.9776,1.97725,1.9775,3360999996.0
2007-05-16 18:45:00,1.9775,1.9777,1.9774,1.9775,3248500003.0
2007-05-16 18:50:00,1.9775,1.9775,1.9772,1.9773,873600005.0
2007-05-16 18:55:00,1.9773,1.9775,1.97725,1.9773,2789800013.0
2007-05-16 19:00:00,1.9773,1.9776,1.9773,1.9775,3875299997.0
2007-05-16 19:05:00,1.9775,1.9778,1.97745,1.9775,3351900002.0
2007-05-16 19:10:00,1.9775,1.9777,1.9773,1.9774,4771799967.0
2007-05-16 19:15:00,1.9774,1.9774,1.97725,1.9773,3031299991.0
2007-05-16 19:20:00,1.9773,1.9774,1.9756,1.976,6231499976.0
2007-05-16 19:25:00,1.9761,1.9765,1.97605,1.9764,4921899973.0
2007-05-16 19:30:00,1.9764,1.9767,1.976,1.97665,5776719956.0
2007-05-16 19:35:00,1.97665,1.9768,1.9763,1.97635,6274400023.0
2007-05-16 19:40:00,1.97635,1.9766,1.97635,1.9766,1767699991.0
2007-05-16 19:45:00,1.9766,1.9767,1.97631,1.97665,4073500018.0
2007-05-16 19:50:00,1.97665,1.9769,1.97665,1.9767,3065599946.0
2007-05-16 19:55:00,1.9767,1.9768,1.9764,1.9767,6249100028.0
2007-05-16 20:00:00,1.9767,1.9767,1.97645,1.9767,4296199992.0
2007-05-16 20:05:00,1.9767,1.9769,1.97665,1.9768,4385299995.0
2007-05-16 20:10:00,1.9768,1.9776,1.97675,1.9776,6821900004.0
2007-05-16 20:15:00,1.9775,1.97765,1.9772,1.9775,5047899965.0
2007-05-16 20:20:00,1.9775,1.9777,1.97735,1.9775,5465999997.0
2007-05-16 20:25:00,1.9775,1.9776,1.97735,1.9775,2940099990.0
2007-05-16 20:30:00,1.9775,1.9775,1.9772,1.9775,4650799973.0
2007-05-16 20:35:00,1.9775,1.978,1.97745,1.978,3145999994.0
2007-05-16 20:40:00,1.978,1.9785,1.978,1.9782,6589200020.0
2007-05-16 20:45:00,1.9782,1.9782,1.97805,1.9782,2564100006.0
2007-05-16 20:50:00,1.9782,1.97835,1.97775,1.978,6588700001.0
2007-05-16 20:55:00,1.9781,1.9782,1.9777,1.9778,4167300011.0
2007-05-16 21:00:00,1.9777,1.9782,1.9777,1.9782,4166700005.0
2007-05-16 21:05:00,1.9782,1.9787,1.9782,1.9785,1682099996.0
2007-05-16 21:10:00,1.9786,1.979,1.9785,1.9788,4606700007.0
2007-05-16 21:15:00,1.9789,1.9789,1.9786,1.9787,2733100008.0
2007-05-16 21:20:00,1.9788,1.9788,1.97805,1.97805,5696800003.0
2007-05-16 21:25:00,1.97805,1.9781,1.97675,1.9769,5940199998.0
2007-05-16 21:30:00,1.9769,1.9769,1.9765,1.9768,3280499974.0
2007-05-16 21:35:00,1.9768,1.9769,1.9763,1.9768,3923999990.0
2007-05-16 21:40:00,1.9767,1.9767,1.9764,1.9765,6289850026.0
2007-05-16 21:45:00,1.9764,1.9767,1.9764,1.9766,9011600066.0
2007-05-16 21:50:00,1.9766,1.9767,1.9765,1.9767,3103350052.0
2007-05-16 21:55:00,1.9767,1.9769,1.9765,1.9767,1476999991.0
2007-05-16 22:00:00,1.9768,1.9768,1.97625,1.97625,3007699993.0
2007-05-16 22:05:00,1.97625,1.97625,1.9758,1.976,4008599982.0
2007-05-16 22:10:00,1.976,1.9763,1.9759,1.9761,3671600006.0
2007-05-16 22:15:00,1.9761,1.9762,1.97595,1.9762,1462400013.0
2007-05-16 22:20:00,1.9762,1.9762,1.976,1.9762,812800000.0
2007-05-16 22:25:00,1.9762,1.9763,1.9761,1.9762,533599999.0
2007-05-16 22:30:00,1.9762,1.9764,1.9761,1.9763,2069799989.0
2007-05-16 22:35:00,1.9763,1.9768,1.9763,1.9767,2474099985.0
2007-05-16 22:40:00,1.9768,1.9769,1.9764,1.9767,2398099991.0
2007-05-16 22:45:00,1.9767,1.9768,1.9767,1.9767,748399990.0
2007-05-16 22:50:00,1.9768,1.9768,1.9766,1.9767,989200000.0
2007-05-16 22:55:00,1.9768,1.97695,1.97645,1.9767,3543600004.0
2007-05-16 23:00:00,1.9766,1.977,1.97605,1.9768,1270500014.0
2007-05-16 23:05:00,1.9768,1.9769,1.9765,1.9765,1049499994.0
2007-05-16 23:10:00,1.9765,1.9769,1.9765,1.9768,1537200001.0
2007-05-16 23:15:00,1.9768,1.9773,1.9768,1.9772,2214800005.0
2007-05-16 23:20:00,1.9772,1.9773,1.9771,1.9771,1568500007.0
2007-05-16 23:25:00,1.9772,1.9772,1.9771,1.9771,186899999.0
2007-05-16 23:30:00,1.9771,1.9771,1.9768,1.977,713000001.0
2007-05-16 23:35:00,1.977,1.9771,1.97671,1.9768,1294000005.0
2007-05-16 23:40:00,1.97689,1.9771,1.97677,1.977,604999996.0
2007-05-16 23:45:00,1.9769,1.977,1.9768,1.9768,719800016.0
2007-05-16 23:50:00,1.9769,1.977,1.97675,1.977,408899997.0
2007-05-16 23:55:00,1.97685,1.9771,1.9768,1.9771,531800001.0
2007-05-17 00:00:00,1.9771,1.9772,1.9759,1.9761,2362599990.0
2007-05-17 00:05:00,1.9761,1.9762,1.9759,1.976,914099993.0
2007-05-17 00:10:00,1.97593,1.9762,1.97571,1.9761,849799993.0
2007-05-17 00:15:00,1.9761,1.9766,1.976,1.9765,1292399996.0
2007-05-17 00:20:00,1.9765,1.9768,1.97635,1.9765,1250899998.0
2007-05-17 00:25:00,1.97635,1.9767,1.97635,1.9767,1388900006.0
2007-05-17 00:30:00,1.9767,1.9769,1.97665,1.9767,477400003.0
2007-05-17 00:35:00,1.9767,1.9768,1.9766,1.9767,745200004.0
2007-05-17 00:40:00,1.9767,1.9769,1.9767,1.9769,421800000.0
2007-05-17 00:45:00,1.97685,1.977,1.97665,1.9767,644200002.0
2007-05-17 00:50:00,1.9767,1.9768,1.9765,1.9766,751200002.0
2007-05-17 00:55:00,1.9766,1.9771,1.9765,1.977,1413100010.0
2007-05-17 01:00:00,1.977,1.9772,1.97685,1.9771,888800004.0
2007-05-17 01:05:00,1.977,1.9772,1.9769,1.9772,856999997.0
2007-05-17 01:10:00,1.9772,1.9773,1.97715,1.9772,867299992.0
2007-05-17 01:15:00,1.9773,1.9773,1.977,1.9772,651800007.0
2007-05-17 01:20:00,1.9773,1.9773,1.97715,1.9772,538500004.0
2007-05-17 01:25:00,1.9772,1.9774,1.9772,1.9772,1437800015.0
2007-05-17 01:30:00,1.9773,1.97735,1.9772,1.97735,2503699999.0
2007-05-17 01:35:00,1.97735,1.9777,1.9773,1.9776,1372699991.0
2007-05-17 01:40:00,1.9776,1.9776,1.97721,1.9776,1086900000.0
2007-05-17 01:45:00,1.9776,1.9777,1.9774,1.9774,842299996.0
2007-05-17 01:50:00,1.9774,1.9777,1.9772,1.9775,2317199989.0
2007-05-17 01:55:00,1.9775,1.9776,1.9774,1.9776,2670700011.0
2007-05-17 02:00:00,1.9776,1.9777,1.9773,1.9773,1794000016.0
2007-05-17 02:05:00,1.9773,1.9774,1.9772,1.9773,1780100014.0
2007-05-17 02:10:00,1.9773,1.9775,1.97725,1.9774,1991400000.0
2007-05-17 02:15:00,1.9774,1.9776,1.97725,1.9773,2387900000.0
2007-05-17 02:20:00,1.9773,1.9773,1.9771,1.9772,2818800006.0
2007-05-17 02:25:00,1.9772,1.9774,1.9771,1.9773,2955500000.0
2007-05-17 02:30:00,1.9773,1.9778,1.9773,1.9775,3911899991.0
2007-05-17 02:35:00,1.9775,1.9776,1.97735,1.9775,3700300020.0
2007-05-17 02:40:00,1.9775,1.97775,1.9774,1.9776,1701000008.0
2007-05-17 02:45:00,1.9776,1.97775,1.9775,1.97755,1471099998.0
2007-05-17 02:50:00,1.9776,1.9777,1.9776,1.9777,284000004.0
2007-05-17 02:55:00,1.9777,1.9777,1.97755,1.9776,508499999.0
2007-05-17 03:00:00,1.9776,1.9778,1.9775,1.9775,840700000.0
2007-05-17 03:05:00,1.9775,1.9777,1.9774,1.9776,1830199970.0
2007-05-17 03:10:00,1.9776,1.9778,1.97755,1.9776,1407200000.0
2007-05-17 03:15:00,1.9776,1.9778,1.97725,1.9777,2021100006.0
2007-05-17 03:20:00,1.9777,1.9777,1.9776,1.9776,375300001.0
2007-05-17 03:25:00,1.9776,1.9777,1.9774,1.9776,2954700007.0
2007-05-17 03:30:00,1.9776,1.9777,1.9773,1.9773,1094199999.0
2007-05-17 03:35:00,1.9773,1.9775,1.9772,1.9775,2942099970.0
2007-05-17 03:40:00,1.9774,1.9774,1.97715,1.9773,1445700011.0
2007-05-17 03:45:00,1.9774,1.9775,1.97725,1.9773,1140900016.0
2007-05-17 03:50:00,1.97725,1.9776,1.97725,1.9776,2626800024.0
2007-05-17 03:55:00,1.97755,1.9777,1.97755,1.9776,425400000.0
2007-05-17 04:00:00,1.9776,1.9777,1.97755,1.9776,1185799974.0
2007-05-17 04:05:00,1.9776,1.9777,1.97734,1.9776,793299998.0
2007-05-17 04:10:00,1.9776,1.9778,1.9776,1.9777,1797999991.0
2007-05-17 04:15:00,1.9777,1.9779,1.97765,1.9778,1178799990.0
2007-05-17 04:20:00,1.9778,1.9778,1.9774,1.9778,401200000.0
2007-05-17 04:25:00,1.9778,1.9779,1.97775,1.9779,685399995.0
2007-05-17 04:30:00,1.9779,1.9779,1.9777,1.9778,1656399995.0
2007-05-17 04:35:00,1.9775,1.9779,1.97748,1.9779,1065900002.0
2007-05-17 04:40:00,1.9779,1.9779,1.97767,1.9779,866700004.0
2007-05-17 04:45:00,1.9779,1.9779,1.97751,1.9779,597399999.0
2007-05-17 04:50:00,1.9779,1.978,1.9778,1.9779,826599987.0
2007-05-17 04:55:00,1.9779,1.978,1.9779,1.978,594300010.0
2007-05-17 05:00:00,1.97771,1.978,1.97765,1.97785,1061399999.0
2007-05-17 05:05:00,1.9779,1.9779,1.97753,1.9779,2363099984.0
2007-05-17 05:10:00,1.9779,1.978,1.97785,1.97795,1324699986.0
2007-05-17 05:15:00,1.97795,1.978,1.97785,1.9779,1482899967.0
2007-05-17 05:20:00,1.9779,1.978,1.97785,1.97785,668100000.0
2007-05-17 05:25:00,1.9779,1.9779,1.9777,1.9778,1022500002.0
2007-05-17 05:30:00,1.9778,1.9779,1.97765,1.9778,2462299977.0
2007-05-17 05:35:00,1.9778,1.9779,1.9778,1.9779,638900004.0
2007-05-17 05:40:00,1.9779,1.9779,1.9779,1.9779,930699981.0
2007-05-17 05:45:00,1.9779,1.97795,1.97785,1.97795,909700002.0
2007-05-17 05:50:00,1.97795,1.978,1.97795,1.978,746400004.0
2007-05-17 05:55:00,1.978,1.9781,1.97795,1.9781,611000003.0
2007-05-17 06:00:00,1.97805,1.9782,1.9777,1.97779,1007100000.0
2007-05-17 06:05:00,1.9781,1.9781,1.97795,1.9781,574200001.0
2007-05-17 06:10:00,1.9781,1.9782,1.978,1.9782,529600000.0
2007-05-17 06:15:00,1.97789,1.9783,1.97789,1.97825,692499999.0
2007-05-17 06:20:00,1.9783,1.9783,1.97795,1.97805,572200015.0
2007-05-17 06:25:00,1.97781,1.97811,1.97781,1.97804,343200004.0
2007-05-17 06:30:00,1.9781,1.9782,1.978,1.9781,1201599991.0
2007-05-17 06:35:00,1.9781,1.9781,1.97795,1.978,1482499997.0
2007-05-17 06:40:00,1.978,1.978,1.97775,1.978,957100000.0
2007-05-17 06:45:00,1.978,1.9782,1.97763,1.9782,1340799997.0
2007-05-17 06:50:00,1.9782,1.9783,1.9781,1.9782,502399999.0
2007-05-17 06:55:00,1.9782,1.9783,1.97815,1.9782,448899997.0
2007-05-17 07:00:00,1.9782,1.9783,1.97795,1.978,680699997.0
2007-05-17 07:05:00,1.978,1.978,1.97765,1.9778,2612400005.0
2007-05-17 07:10:00,1.9778,1.9779,1.97765,1.9779,1609299995.0
2007-05-17 07:15:00,1.9779,1.978,1.9779,1.9779,383100002.0
2007-05-17 07:20:00,1.9779,1.9781,1.97785,1.978,2066599955.0
2007-05-17 07:25:00,1.9779,1.9781,1.97775,1.9779,1734499992.0
2007-05-17 07:30:00,1.97785,1.978,1.9777,1.9778,2393100008.0
2007-05-17 07:35:00,1.9779,1.9781,1.9779,1.978,1604400020.0
2007-05-17 07:40:00,1.978,1.97825,1.97795,1.978,5402699915.0
2007-05-17 07:45:00,1.9781,1.9781,1.9774,1.97745,1495399982.0
2007-05-17 07:50:00,1.9774,1.9774,1.9771,1.97715,1626699997.0
2007-05-17 07:55:00,1.97715,1.9777,1.97715,1.9777,2918500000.0
2007-05-17 08:00:00,1.9777,1.9779,1.97755,1.9776,1243500005.0
2007-05-17 08:05:00,1.9776,1.97785,1.97715,1.97765,5681000018.0
2007-05-17 08:10:00,1.97765,1.9778,1.9774,1.9775,2753200019.0
2007-05-17 08:15:00,1.97745,1.9775,1.97645,1.9766,5451300010.0
2007-05-17 08:20:00,1.9766,1.977,1.9763,1.97645,6356799963.0
2007-05-17 08:25:00,1.9764,1.9769,1.97635,1.97675,3406799969.0
2007-05-17 08:30:00,1.9767,1.97675,1.9761,1.9766,3250600003.0
2007-05-17 08:35:00,1.9766,1.9768,1.9762,1.9766,4309651803.0
2007-05-17 08:40:00,1.9766,1.9771,1.9765,1.9769,4950100011.0
2007-05-17 08:45:00,1.9769,1.9775,1.9769,1.9771,5124600028.0
2007-05-17 08:50:00,1.9771,1.9776,1.97705,1.9774,4486800011.0
2007-05-17 08:55:00,1.9775,1.9778,1.9773,1.9774,2474200013.0
2007-05-17 09:00:00,1.9774,1.9774,1.97705,1.9773,3938199987.0
2007-05-17 09:05:00,1.97725,1.9773,1.9762,1.9766,6146230022.0
2007-05-17 09:10:00,1.97655,1.9767,1.9765,1.9766,3937800045.0
2007-05-17 09:15:00,1.9767,1.9768,1.9764,1.9765,2476400003.0
2007-05-17 09:20:00,1.9765,1.977,1.9761,1.9767,7353200014.0
2007-05-17 09:25:00,1.9767,1.9769,1.9767,1.97675,4034700008.0
2007-05-17 09:30:00,1.97675,1.9778,1.97665,1.9771,7340600009.0
2007-05-17 09:35:00,1.9771,1.9773,1.97675,1.977,5749199969.0
2007-05-17 09:40:00,1.977,1.9773,1.9769,1.9769,3789099989.0
2007-05-17 09:45:00,1.9769,1.9775,1.9769,1.9772,2503800005.0
2007-05-17 09:50:00,1.9772,1.9774,1.977,1.9773,4021400006.0
2007-05-17 09:55:00,1.9773,1.97735,1.97695,1.9773,5380500001.0
2007-05-17 10:00:00,1.9773,1.9773,1.9766,1.97695,4767899994.0
2007-05-17 10:05:00,1.97695,1.977,1.9767,1.9767,2710200002.0
2007-05-17 10:10:00,1.9767,1.977,1.9766,1.9767,3183100003.0
2007-05-17 10:15:00,1.9767,1.9768,1.97655,1.9768,2241625009.0
2007-05-17 10:20:00,1.9768,1.977,1.97655,1.977,3524399989.0
2007-05-17 10:25:00,1.977,1.9774,1.977,1.9774,7092899961.0
2007-05-17 10:30:00,1.9774,1.9774,1.97725,1.9774,3964439996.0
2007-05-17 10:35:00,1.9773,1.9774,1.97725,1.97735,2560499981.0
2007-05-17 10:40:00,1.97735,1.9774,1.97685,1.97685,5191000006.0
2007-05-17 10:45:00,1.9769,1.9772,1.9767,1.9768,4213900014.0
2007-05-17 10:50:00,1.9768,1.9773,1.97675,1.97715,4432099992.0
2007-05-17 10:55:00,1.9772,1.9773,1.97715,1.97725,1652099997.0
2007-05-17 11:00:00,1.9772,1.9777,1.9772,1.97765,5269999987.0
2007-05-17 11:05:00,1.97765,1.9792,1.9776,1.9784,3379100008.0
2007-05-17 11:10:00,1.9784,1.9784,1.9774,1.9774,6502199991.0
2007-05-17 11:15:00,1.97745,1.9776,1.97725,1.9776,6043300007.0
2007-05-17 11:20:00,1.9776,1.9778,1.9774,1.97755,3565399993.0
2007-05-17 11:25:00,1.9776,1.9777,1.9772,1.97735,6941099997.0
2007-05-17 11:30:00,1.9774,1.9776,1.97735,1.9775,4669300013.0
2007-05-17 11:35:00,1.9775,1.9778,1.9773,1.97735,6682400020.0
2007-05-17 11:40:00,1.97735,1.9777,1.9773,1.97755,1853900005.0
2007-05-17 11:45:00,1.9776,1.9776,1.9771,1.9774,3658699999.0
2007-05-17 11:50:00,1.9774,1.9776,1.9771,1.9773,4004199985.0
2007-05-17 11:55:00,1.9774,1.9776,1.9773,1.9774,2685699998.0
2007-05-17 12:00:00,1.97735,1.9777,1.97735,1.9775,3605700014.0
2007-05-17 12:05:00,1.9775,1.9777,1.97745,1.9775,3702800003.0
2007-05-17 12:10:00,1.9775,1.9778,1.977,1.9777,5732199996.0
2007-05-17 12:15:00,1.9777,1.9782,1.97755,1.9776,5994499996.0
2007-05-17 12:20:00,1.9776,1.9777,1.97735,1.9775,1678500012.0
2007-05-17 12:25:00,1.9775,1.9776,1.9772,1.9775,2868399992.0
2007-05-17 12:30:00,1.97745,1.9776,1.97715,1.9773,3061799997.0
2007-05-17 12:35:00,1.9773,1.9773,1.97705,1.9772,1024299993.0
2007-05-17 12:40:00,1.97715,1.97715,1.9765,1.9768,7788700006.0
2007-05-17 12:45:00,1.9768,1.977,1.9766,1.97685,2585100015.0
2007-05-17 12:50:00,1.9769,1.977,1.97655,1.97655,4996500007.0
2007-05-17 12:55:00,1.97655,1.9768,1.97645,1.9767,4582099999.0
2007-05-17 13:00:00,1.97665,1.977,1.9764,1.9765,7306999993.0
2007-05-17 13:05:00,1.9765,1.9765,1.97605,1.9763,2996200010.0
2007-05-17 13:10:00,1.9763,1.9766,1.9762,1.9762,3768400002.0
2007-05-17 13:15:00,1.9762,1.9764,1.974,1.9754,9224900005.0
2007-05-17 13:20:00,1.9755,1.9756,1.97505,1.97535,4088400006.0
2007-05-17 13:25:00,1.9753,1.9758,1.97525,1.9756,5477300017.0
2007-05-17 13:30:00,1.9756,1.9759,1.97555,1.9756,5046199982.0
2007-05-17 13:35:00,1.9756,1.9767,1.97555,1.9762,5313299992.0
2007-05-17 13:40:00,1.9762,1.9767,1.976,1.9765,4088700012.0
2007-05-17 13:45:00,1.97645,1.977,1.9763,1.9766,7214299988.0
2007-05-17 13:50:00,1.9766,1.97725,1.97635,1.97725,8425900015.0
2007-05-17 13:55:00,1.9772,1.9774,1.97675,1.97705,6511099989.0
2007-05-17 14:00:00,1.97705,1.9775,1.97665,1.9774,7029599976.0
2007-05-17 14:05:00,1.9775,1.9778,1.97705,1.9772,7930700031.0
2007-05-17 14:10:00,1.9772,1.9774,1.9766,1.9766,6930999991.0
2007-05-17 14:15:00,1.9765,1.9768,1.9758,1.976,7225299995.0
2007-05-17 14:20:00,1.976,1.9764,1.9759,1.9762,4764399986.0
2007-05-17 14:25:00,1.9762,1.9766,1.9759,1.9766,4358099998.0
2007-05-17 14:30:00,1.9765,1.9766,1.9736,1.974,8241199983.0
2007-05-17 14:35:00,1.9741,1.9747,1.9738,1.9745,7843499973.0
2007-05-17 14:40:00,1.9746,1.9754,1.9741,1.9743,9308999955.0
2007-05-17 14:45:00,1.9741,1.9746,1.97365,1.97375,9065799997.0
2007-05-17 14:50:00,1.9739,1.9743,1.9736,1.97415,7816499985.0
2007-05-17 14:55:00,1.97415,1.9747,1.97395,1.9745,6127849980.0
2007-05-17 15:00:00,1.9744,1.9754,1.9736,1.9754,2172500005.0
2007-05-17 15:05:00,1.9755,1.9755,1.9738,1.9742,3557500006.0
2007-05-17 15:10:00,1.9743,1.9743,1.9733,1.9739,9097500010.0
2007-05-17 15:15:00,1.974,1.9743,1.9735,1.9736,5933499978.0
2007-05-17 15:20:00,1.97355,1.974,1.9735,1.974,6125999960.0
2007-05-17 15:25:00,1.9739,1.9748,1.9739,1.9745,3278800001.0
2007-05-17 15:30:00,1.9746,1.9746,1.974,1.974,5813499865.0
2007-05-17 15:35:00,1.974,1.9742,1.9738,1.9739,4112700013.0
2007-05-17 15:40:00,1.9739,1.9744,1.97385,1.97425,3932800012.0
2007-05-17 15:45:00,1.9743,1.9749,1.97415,1.97465,4430999993.0
2007-05-17 15:50:00,1.97465,1.9748,1.97435,1.9745,5811549996.0
2007-05-17 15:55:00,1.9744,1.9747,1.9743,1.9747,7585199999.0
2007-05-17 16:00:00,1.9744,1.975,1.9733,1.9741,8312000005.0
2007-05-17 16:05:00,1.9741,1.9742,1.9733,1.97375,8356200006.0
2007-05-17 16:10:00,1.9739,1.9747,1.9737,1.97445,8425199983.0
2007-05-17 16:15:00,1.97445,1.9746,1.9742,1.9743,3617300013.0
2007-05-17 16:20:00,1.9743,1.9744,1.9738,1.9741,6279699924.0
2007-05-17 16:25:00,1.9742,1.975,1.9741,1.97495,3983300012.0
2007-05-17 16:30:00,1.9751,1.9753,1.97475,1.9751,8275200000.0
2007-05-17 16:35:00,1.9751,1.9751,1.97375,1.9742,6417200007.0
2007-05-17 16:40:00,1.9741,1.9745,1.97385,1.9739,5817999994.0
2007-05-17 16:45:00,1.9739,1.9742,1.9737,1.97385,6128199990.0
2007-05-17 16:50:00,1.9739,1.9741,1.97375,1.97385,5750000005.0
2007-05-17 16:55:00,1.9739,1.97493,1.9737,1.97486,7578412490.0
2007-05-17 17:00:00,1.97449,1.97506,1.97424,1.97444,6675212495.0
2007-05-17 17:05:00,1.9747,1.9747,1.97413,1.97419,8294849960.0
2007-05-17 17:10:00,1.97421,1.975,1.974,1.9748,4933812501.0
2007-05-17 17:15:00,1.9748,1.9749,1.9741,1.9743,4461799973.0
2007-05-17 17:20:00,1.9743,1.9747,1.9743,1.9746,2849600022.0
2007-05-17 17:25:00,1.9745,1.9746,1.9741,1.9742,8414500012.0
2007-05-17 17:30:00,1.9743,1.9743,1.97395,1.9741,4504200026.0
2007-05-17 17:35:00,1.97405,1.97435,1.9738,1.974,5197900016.0
2007-05-17 17:40:00,1.974,1.9741,1.97375,1.9741,4575999993.0
2007-05-17 17:45:00,1.9741,1.97495,1.974,1.9749,6324700002.0
2007-05-17 17:50:00,1.9749,1.9752,1.9746,1.9746,3768780006.0
2007-05-17 17:55:00,1.9746,1.9748,1.97445,1.9746,3065499997.0
2007-05-17 18:00:00,1.9746,1.9747,1.97385,1.9746,7322300004.0
2007-05-17 18:05:00,1.97455,1.975,1.97435,1.9745,6889899986.0
2007-05-17 18:10:00,1.9745,1.976,1.97425,1.9754,5965499995.0
2007-05-17 18:15:00,1.97535,1.9754,1.9746,1.97465,6391199995.0
2007-05-17 18:20:00,1.9747,1.9756,1.9747,1.9754,4789299995.0
2007-05-17 18:25:00,1.9754,1.9756,1.97525,1.97535,6697099993.0
2007-05-17 18:30:00,1.97535,1.9754,1.9751,1.97515,4084900005.0
2007-05-17 18:35:00,1.97515,1.9757,1.9751,1.9754,3934500005.0
2007-05-17 18:40:00,1.9754,1.9754,1.9751,1.9754,2978199988.0
2007-05-17 18:45:00,1.9754,1.9755,1.9751,1.97515,2626899996.0
2007-05-17 18:50:00,1.97515,1.9753,1.9749,1.975,2929600000.0
2007-05-17 18:55:00,1.975,1.975,1.97475,1.9748,2200400004.0
2007-05-17 19:00:00,1.9748,1.9749,1.97435,1.97445,2432200007.0
2007-05-17 19:05:00,1.9745,1.9746,1.97425,1.9743,1526999999.0
2007-05-17 19:10:00,1.9743,1.9744,1.97425,1.9743,1869999997.0
2007-05-17 19:15:00,1.9743,1.9747,1.9743,1.9746,3312600005.0
2007-05-17 19:20:00,1.97465,1.9748,1.97455,1.9747,2572199987.0
2007-05-17 19:25:00,1.9747,1.9748,1.97455,1.97455,2772399996.0
2007-05-17 19:30:00,1.9746,1.9747,1.97445,1.9747,1043000006.0
2007-05-17 19:35:00,1.9747,1.9748,1.97435,1.9744,1634799993.0
2007-05-17 19:40:00,1.97445,1.9745,1.97425,1.97425,1207500009.0
2007-05-17 19:45:00,1.9743,1.9747,1.97425,1.9747,4320499998.0
2007-05-17 19:50:00,1.9747,1.9749,1.97455,1.9746,2821000002.0
2007-05-17 19:55:00,1.9746,1.9746,1.97445,1.9745,1930499993.0
2007-05-17 20:00:00,1.9745,1.9747,1.9745,1.9747,2256399994.0
2007-05-17 20:05:00,1.9747,1.9748,1.97425,1.97435,3846499997.0
2007-05-17 20:10:00,1.9744,1.9745,1.97408,1.9744,1968899980.0
2007-05-17 20:15:00,1.9744,1.9749,1.9744,1.9747,4190499975.0
2007-05-17 20:20:00,1.9747,1.9749,1.9746,1.9748,4285599989.0
2007-05-17 20:25:00,1.9749,1.9752,1.9748,1.9751,3862199980.0
2007-05-17 20:30:00,1.9751,1.9751,1.97495,1.975,2566099982.0
2007-05-17 20:35:00,1.975,1.9751,1.975,1.975,353999997.0
2007-05-17 20:40:00,1.975,1.9751,1.9748,1.9749,1690700000.0
2007-05-17 20:45:00,1.9749,1.9749,1.97465,1.97465,1503199999.0
2007-05-17 20:50:00,1.97465,1.9747,1.9743,1.9744,2579499995.0
2007-05-17 20:55:00,1.9744,1.9746,1.97425,1.9743,2723700002.0
2007-05-17 21:00:00,1.97425,1.9746,1.9741,1.9743,3971200004.0
2007-05-17 21:05:00,1.9743,1.9745,1.97425,1.9744,1434900011.0
2007-05-17 21:10:00,1.9744,1.9744,1.97413,1.97413,2806500002.0
2007-05-17 21:15:00,1.9743,1.97445,1.9742,1.9744,1763699980.0
2007-05-17 21:20:00,1.9744,1.97455,1.97415,1.9743,2118771311.0
2007-05-17 21:25:00,1.9744,1.9744,1.9741,1.9743,1941500002.0
2007-05-17 21:30:00,1.9743,1.9743,1.9739,1.974,1360300000.0
2007-05-17 21:35:00,1.974,1.9741,1.97385,1.9741,1616700003.0
2007-05-17 21:40:00,1.9741,1.9744,1.97395,1.9742,2556600000.0
2007-05-17 21:45:00,1.97415,1.9742,1.9739,1.9741,1007800000.0
2007-05-17 21:50:00,1.9741,1.9743,1.9741,1.9743,469499997.0
2007-05-17 21:55:00,1.9742,1.9743,1.9742,1.9742,182600003.0
2007-05-17 22:00:00,1.9743,1.9745,1.9743,1.9744,2542400005.0
2007-05-17 22:05:00,1.9742,1.9744,1.9741,1.9744,1845699990.0
2007-05-17 22:10:00,1.9744,1.9745,1.9742,1.9744,1534299999.0
2007-05-17 22:15:00,1.97414,1.9744,1.97406,1.9743,1391199993.0
2007-05-17 22:20:00,1.9743,1.9744,1.9742,1.9743,735600000.0
2007-05-17 22:25:00,1.9743,1.9745,1.9743,1.9743,625200000.0
2007-05-17 22:30:00,1.9743,1.9745,1.9742,1.9745,910200002.0
2007-05-17 22:35:00,1.9745,1.9745,1.9742,1.97428,678300001.0
2007-05-17 22:40:00,1.9744,1.9747,1.9744,1.9746,1827199992.0
2007-05-17 22:45:00,1.9746,1.9747,1.9744,1.97455,940499999.0
2007-05-17 22:50:00,1.97455,1.9747,1.9744,1.97449,639400001.0
2007-05-17 22:55:00,1.9746,1.9748,1.9744,1.9745,701600001.0
2007-05-17 23:00:00,1.9745,1.9746,1.9743,1.9744,423799998.0
2007-05-17 23:05:00,1.97432,1.9746,1.97424,1.9745,260600003.0
2007-05-17 23:10:00,1.97445,1.9747,1.97432,1.9747,277800001.0
2007-05-17 23:15:00,1.9747,1.9749,1.9746,1.97462,241999999.0
2007-05-17 23:20:00,1.97466,1.975,1.9745,1.9747,739599997.0
2007-05-17 23:25:00,1.9747,1.975,1.97449,1.9748,956399997.0
2007-05-17 23:30:00,1.9747,1.9748,1.97446,1.9746,426199998.0
2007-05-17 23:35:00,1.97447,1.9748,1.97447,1.9748,435300000.0
2007-05-17 23:40:00,1.9748,1.975,1.97476,1.9749,581899999.0
2007-05-17 23:45:00,1.9749,1.975,1.97463,1.9749,615400010.0
2007-05-17 23:50:00,1.9749,1.975,1.9748,1.97487,886999996.0
2007-05-17 23:55:00,1.975,1.975,1.9748,1.9749,452799993.0
2007-05-18 00:00:00,1.9749,1.9749,1.97443,1.9746,314700000.0
2007-05-18 00:05:00,1.9745,1.9748,1.97437,1.97471,644099998.0
2007-05-18 00:10:00,1.97463,1.9748,1.97445,1.9746,223700002.0
2007-05-18 00:15:00,1.97432,1.9746,1.9743,1.9744,760800023.0
2007-05-18 00:20:00,1.9744,1.97443,1.97407,1.9743,415900004.0
2007-05-18 00:25:00,1.9744,1.9746,1.97432,1.9744,728800004.0
2007-05-18 00:30:00,1.9742,1.9745,1.9742,1.9744,389200004.0
2007-05-18 00:35:00,1.97433,1.9745,1.97421,1.97441,1239300009.0
2007-05-18 00:40:00,1.97435,1.97445,1.97424,1.97432,2301300030.0
2007-05-18 00:45:00,1.9745,1.9751,1.97414,1.9748,620000001.0
2007-05-18 00:50:00,1.9748,1.9748,1.9744,1.9745,1178999985.0
2007-05-18 00:55:00,1.9745,1.9746,1.9744,1.9746,308400002.0
2007-05-18 01:00:00,1.9746,1.9746,1.9745,1.9745,133200000.0
2007-05-18 01:05:00,1.9745,1.9745,1.9744,1.9744,146600000.0
2007-05-18 01:10:00,1.97428,1.9744,1.9741,1.9742,673400002.0
2007-05-18 01:15:00,1.9742,1.9742,1.974,1.9742,218500002.0
2007-05-18 01:20:00,1.9742,1.9742,1.9742,1.9742,302799999.0
2007-05-18 01:25:00,1.9742,1.9744,1.9739,1.9744,475199998.0
2007-05-18 01:30:00,1.9744,1.9745,1.97413,1.97423,1360699980.0
2007-05-18 01:35:00,1.9745,1.9746,1.9744,1.9745,253499997.0
2007-05-18 01:40:00,1.97444,1.9745,1.97417,1.9745,896200000.0
2007-05-18 01:45:00,1.97433,1.9746,1.97433,1.9745,891600005.0
2007-05-18 01:50:00,1.9745,1.9745,1.97422,1.9745,456000000.0
2007-05-18 01:55:00,1.9745,1.9745,1.97419,1.9745,488200002.0
2007-05-18 02:00:00,1.9745,1.9747,1.9743,1.9747,749900000.0
2007-05-18 02:05:00,1.9747,1.9747,1.9745,1.9746,597900012.0
2007-05-18 02:10:00,1.9746,1.9747,1.9746,1.9747,230700003.0
2007-05-18 02:15:00,1.9747,1.9748,1.9746,1.9748,306900000.0
2007-05-18 02:20:00,1.9748,1.9748,1.9746,1.9747,1112299993.0
2007-05-18 02:25:00,1.9746,1.9748,1.97452,1.9748,628400001.0
2007-05-18 02:30:00,1.9748,1.9748,1.97415,1.97448,1539099994.0
2007-05-18 02:35:00,1.9746,1.9747,1.9745,1.9745,346699997.0
2007-05-18 02:40:00,1.9745,1.9746,1.97434,1.9746,263499999.0
2007-05-18 02:45:00,1.9745,1.9746,1.97422,1.9745,647799996.0
2007-05-18 02:50:00,1.9745,1.9746,1.9745,1.9745,1062799982.0
2007-05-18 02:55:00,1.9745,1.9746,1.9741,1.9741,1567499985.0
2007-05-18 03:00:00,1.9741,1.9742,1.9739,1.974,535199998.0
2007-05-18 03:05:00,1.9739,1.9741,1.97372,1.9738,670700006.0
2007-05-18 03:10:00,1.9741,1.9741,1.9739,1.974,608500004.0
2007-05-18 03:15:00,1.97376,1.974,1.97367,1.974,444300008.0
2007-05-18 03:20:00,1.974,1.9743,1.97368,1.97406,537999996.0
2007-05-18 03:25:00,1.9743,1.9743,1.9741,1.9742,778499996.0
2007-05-18 03:30:00,1.9742,1.9742,1.97392,1.97405,511299995.0
2007-05-18 03:35:00,1.9742,1.9743,1.9742,1.9743,315100000.0
2007-05-18 03:40:00,1.97383,1.9743,1.97365,1.9743,589899998.0
2007-05-18 03:45:00,1.9741,1.9743,1.97385,1.9741,567400000.0
2007-05-18 03:50:00,1.9741,1.9741,1.97395,1.974,349500000.0
2007-05-18 03:55:00,1.974,1.9741,1.97382,1.97384,238000000.0
2007-05-18 04:00:00,1.9741,1.9745,1.97386,1.97403,2720299970.0
2007-05-18 04:05:00,1.97405,1.97424,1.97396,1.97407,1519899990.0
2007-05-18 04:10:00,1.97399,1.9744,1.97394,1.97418,973999999.0
2007-05-18 04:15:00,1.9743,1.9743,1.97396,1.9742,376299997.0
2007-05-18 04:20:00,1.9741,1.9742,1.97367,1.97372,984000007.0
2007-05-18 04:25:00,1.974,1.974,1.9739,1.974,458700000.0
2007-05-18 04:30:00,1.974,1.974,1.9739,1.9739,378600001.0
2007-05-18 04:35:00,1.9739,1.974,1.9738,1.9739,650900000.0
2007-05-18 04:40:00,1.9739,1.9741,1.9739,1.974,1113700003.0
2007-05-18 04:45:00,1.974,1.9741,1.9739,1.974,365000005.0
2007-05-18 04:50:00,1.974,1.9741,1.9739,1.9741,503600008.0
2007-05-18 04:55:00,1.9741,1.9742,1.9739,1.9739,804300005.0
2007-05-18 05:00:00,1.974,1.974,1.974,1.974,264500007.0
2007-05-18 05:05:00,1.974,1.9741,1.97369,1.9739,1174700000.0
2007-05-18 05:10:00,1.974,1.974,1.97356,1.97378,780900006.0
2007-05-18 05:15:00,1.9739,1.9742,1.9738,1.974,943500015.0
2007-05-18 05:20:00,1.974,1.9744,1.974,1.9744,1901999998.0
2007-05-18 05:25:00,1.9744,1.9747,1.9742,1.9743,1231700008.0
2007-05-18 05:30:00,1.9743,1.9745,1.97402,1.9744,1706200010.0
2007-05-18 05:35:00,1.9743,1.9745,1.9743,1.9743,970899987.0
2007-05-18 05:40:00,1.97424,1.9745,1.97412,1.9744,1116899987.0
2007-05-18 05:45:00,1.9744,1.9744,1.97417,1.9742,438699995.0
2007-05-18 05:50:00,1.9743,1.9746,1.97412,1.9744,1038299995.0
2007-05-18 05:55:00,1.97412,1.9745,1.97388,1.9745,3993000004.0
2007-05-18 06:00:00,1.9745,1.9745,1.9744,1.9745,495099997.0
2007-05-18 06:05:00,1.9744,1.9746,1.97427,1.97436,615999996.0
2007-05-18 06:10:00,1.9745,1.9746,1.9745,1.9746,245500000.0
2007-05-18 06:15:00,1.9746,1.9746,1.97425,1.97437,1185900001.0
2007-05-18 06:20:00,1.97444,1.9745,1.9741,1.9744,2140600005.0
2007-05-18 06:25:00,1.9744,1.9744,1.97407,1.9743,1520399990.0
2007-05-18 06:30:00,1.9743,1.9744,1.97398,1.9742,2131600004.0
2007-05-18 06:35:00,1.97412,1.9742,1.97388,1.9742,898900008.0
2007-05-18 06:40:00,1.97413,1.9742,1.97393,1.9742,1834699996.0
2007-05-18 06:45:00,1.9742,1.9743,1.9738,1.9739,1610599988.0
2007-05-18 06:50:00,1.9739,1.9739,1.97363,1.9738,2329000014.0
2007-05-18 06:55:00,1.97375,1.974,1.97349,1.9737,1590299997.0
2007-05-18 07:00:00,1.9738,1.9739,1.9736,1.9736,896399999.0
2007-05-18 07:05:00,1.9737,1.9738,1.97351,1.9736,1861099988.0
2007-05-18 07:10:00,1.9737,1.9738,1.9736,1.9737,830900003.0
2007-05-18 07:15:00,1.9737,1.9739,1.9736,1.9736,1022300000.0
2007-05-18 07:20:00,1.9737,1.9739,1.97336,1.9739,2111549988.0
2007-05-18 07:25:00,1.9739,1.974,1.9738,1.9739,868900001.0
2007-05-18 07:30:00,1.9739,1.974,1.9736,1.9738,1081300001.0
2007-05-18 07:35:00,1.9738,1.9739,1.9738,1.9738,560000002.0
2007-05-18 07:40:00,1.9738,1.9739,1.9736,1.9738,2191300018.0
2007-05-18 07:45:00,1.9738,1.974,1.97366,1.9738,1053099997.0
2007-05-18 07:50:00,1.9738,1.974,1.9738,1.9739,702400007.0
2007-05-18 07:55:00,1.974,1.974,1.9736,1.9737,2340300022.0
2007-05-18 08:00:00,1.9738,1.9741,1.9737,1.9737,1056500011.0
2007-05-18 08:05:00,1.9738,1.974,1.97365,1.97385,1199000001.0
2007-05-18 08:10:00,1.97385,1.9747,1.97385,1.9747,2625159994.0
2007-05-18 08:15:00,1.9747,1.9749,1.97425,1.9746,2577200003.0
2007-05-18 08:20:00,1.9746,1.9748,1.9744,1.9746,1656899988.0
2007-05-18 08:25:00,1.9746,1.9755,1.97445,1.9755,3281000017.0
2007-05-18 08:30:00,1.9754,1.9755,1.9747,1.97515,3843300002.0
2007-05-18 08:35:00,1.97515,1.9753,1.97475,1.97475,1898199992.0
2007-05-18 08:40:00,1.9747,1.9748,1.97435,1.9746,2519999979.0
2007-05-18 08:45:00,1.9746,1.9751,1.9746,1.975,2542399978.0
2007-05-18 08:50:00,1.975,1.9752,1.9749,1.9752,4000599993.0
2007-05-18 08:55:00,1.9752,1.9757,1.97501,1.9757,3236299992.0
2007-05-18 09:00:00,1.9757,1.9758,1.97525,1.97545,4496399989.0
2007-05-18 09:05:00,1.9755,1.9758,1.9751,1.97515,6337199998.0
2007-05-18 09:10:00,1.9752,1.9755,1.9751,1.9754,3616900004.0
2007-05-18 09:15:00,1.9754,1.9756,1.9753,1.9754,1853100001.0
2007-05-18 09:20:00,1.9754,1.9757,1.97535,1.97565,4227499966.0
2007-05-18 09:25:00,1.9757,1.9757,1.9754,1.9757,4508600006.0
2007-05-18 09:30:00,1.9757,1.9768,1.97555,1.9763,5291899994.0
2007-05-18 09:35:00,1.97625,1.97695,1.97625,1.97695,6587299981.0
2007-05-18 09:40:00,1.977,1.97705,1.9764,1.97665,7842799947.0
2007-05-18 09:45:00,1.9767,1.9767,1.97625,1.9764,3786200001.0
2007-05-18 09:50:00,1.97635,1.97695,1.97635,1.97675,5501210569.0
2007-05-18 09:55:00,1.97675,1.9769,1.9765,1.9766,6012600013.0
2007-05-18 10:00:00,1.9766,1.9768,1.97655,1.9766,2893700000.0
2007-05-18 10:05:00,1.9766,1.9766,1.9761,1.9761,4934099991.0
2007-05-18 10:10:00,1.9761,1.9778,1.976,1.9771,7734000010.0
2007-05-18 10:15:00,1.9771,1.9772,1.9763,1.9765,7250100014.0
2007-05-18 10:20:00,1.97655,1.9772,1.9765,1.97715,5893699991.0
2007-05-18 10:25:00,1.9772,1.9774,1.9766,1.9767,6755340000.0
2007-05-18 10:30:00,1.9769,1.9769,1.972,1.9726,9370769975.0
2007-05-18 10:35:00,1.9725,1.9726,1.971,1.9722,7506200017.0
2007-05-18 10:40:00,1.9722,1.9733,1.9722,1.9729,6089369996.0
2007-05-18 10:45:00,1.9729,1.9734,1.9725,1.9728,5817349978.0
2007-05-18 10:50:00,1.9728,1.9728,1.97185,1.9721,6142400028.0
2007-05-18 10:55:00,1.9719,1.9721,1.97115,1.97125,7021800010.0
2007-05-18 11:00:00,1.9711,1.9718,1.9711,1.97145,4923299990.0
2007-05-18 11:05:00,1.97145,1.9723,1.97145,1.972,5991800008.0
2007-05-18 11:10:00,1.972,1.9725,1.9716,1.972,8967500030.0
2007-05-18 11:15:00,1.9723,1.9726,1.9721,1.9722,5098300027.0
2007-05-18 11:20:00,1.9722,1.9725,1.9721,1.9722,2286200000.0
2007-05-18 11:25:00,1.9722,1.9728,1.9722,1.97275,4054400000.0
2007-05-18 11:30:00,1.97275,1.973,1.97255,1.9728,2483900007.0
2007-05-18 11:35:00,1.97275,1.973,1.97255,1.97255,1939000005.0
2007-05-18 11:40:00,1.97255,1.9727,1.97235,1.9727,3323899995.0
2007-05-18 11:45:00,1.9727,1.9728,1.97235,1.9726,4104900025.0
2007-05-18 11:50:00,1.9726,1.9727,1.97235,1.9727,5458399992.0
2007-05-18 11:55:00,1.9727,1.9727,1.972,1.9721,4828599986.0
2007-05-18 12:00:00,1.97215,1.9722,1.9717,1.9717,6809300027.0
2007-05-18 12:05:00,1.9717,1.97255,1.9717,1.9724,5750899990.0
2007-05-18 12:10:00,1.9722,1.9723,1.9718,1.9722,2423899996.0
2007-05-18 12:15:00,1.9722,1.9724,1.9718,1.972,4865599983.0
2007-05-18 12:20:00,1.972,1.9721,1.97175,1.97175,5193099991.0
2007-05-18 12:25:00,1.9718,1.9724,1.97175,1.9724,5688899993.0
2007-05-18 12:30:00,1.9724,1.9725,1.9717,1.97195,7374800008.0
2007-05-18 12:35:00,1.97195,1.9722,1.97165,1.9721,5407199984.0
2007-05-18 12:40:00,1.9721,1.97235,1.9718,1.972,6104700007.0
2007-05-18 12:45:00,1.972,1.972,1.9704,1.9714,9078200001.0
2007-05-18 12:50:00,1.9714,1.9715,1.9706,1.9712,7821399937.0
2007-05-18 12:55:00,1.9712,1.9712,1.9701,1.9706,6855900025.0
2007-05-18 13:00:00,1.9706,1.9713,1.9704,1.9707,8222999962.0
2007-05-18 13:05:00,1.9707,1.9711,1.97,1.9703,6081280033.0
2007-05-18 13:10:00,1.9704,1.9707,1.9703,1.9705,6010500005.0
2007-05-18 13:15:00,1.9705,1.9711,1.97005,1.9709,6248300005.0
2007-05-18 13:20:00,1.9709,1.9718,1.97085,1.9716,7250500005.0
2007-05-18 13:25:00,1.9716,1.9719,1.97095,1.9719,6380000027.0
2007-05-18 13:30:00,1.9718,1.9719,1.9711,1.9713,4092800029.0
2007-05-18 13:35:00,1.97125,1.9713,1.9709,1.9709,3882500000.0
2007-05-18 13:40:00,1.9709,1.971,1.9704,1.9705,4808200012.0
2007-05-18 13:45:00,1.9705,1.9709,1.9703,1.9706,5169199998.0
2007-05-18 13:50:00,1.9706,1.9711,1.97045,1.9711,4731700003.0
2007-05-18 13:55:00,1.9711,1.9711,1.97075,1.9708,6474200017.0
2007-05-18 14:00:00,1.9708,1.971,1.9706,1.9709,2912500002.0
2007-05-18 14:05:00,1.9709,1.9714,1.9708,1.9713,5193600005.0
2007-05-18 14:10:00,1.9713,1.9714,1.9706,1.9706,6209499992.0
2007-05-18 14:15:00,1.9707,1.9713,1.9706,1.9707,7580300019.0
2007-05-18 14:20:00,1.9707,1.9708,1.9703,1.9706,6532900001.0
2007-05-18 14:25:00,1.9706,1.9707,1.97025,1.9705,3438799995.0
2007-05-18 14:30:00,1.9705,1.9709,1.9705,1.9706,3700500003.0
2007-05-18 14:35:00,1.9707,1.9712,1.9706,1.9711,5497000005.0
2007-05-18 14:40:00,1.9711,1.9717,1.9709,1.9712,6812099982.0
2007-05-18 14:45:00,1.9712,1.9715,1.971,1.9712,5074299995.0
2007-05-18 14:50:00,1.9712,1.9713,1.97095,1.97095,4541399975.0
2007-05-18 14:55:00,1.971,1.9714,1.971,1.9713,8286499976.0
2007-05-18 15:00:00,1.9713,1.9715,1.971,1.9711,6390300000.0
2007-05-18 15:05:00,1.9712,1.9716,1.9711,1.9715,5742999999.0
2007-05-18 15:10:00,1.9715,1.9717,1.97135,1.9714,5525799996.0
2007-05-18 15:15:00,1.9714,1.9717,1.97135,1.9716,4305199973.0
2007-05-18 15:20:00,1.9716,1.9719,1.9715,1.9715,3639300007.0
2007-05-18 15:25:00,1.9715,1.9716,1.97125,1.9714,3574799999.0
2007-05-18 15:30:00,1.9714,1.97165,1.97115,1.9716,6972400009.0
2007-05-18 15:35:00,1.97155,1.9718,1.9714,1.9716,9148699984.0
2007-05-18 15:40:00,1.9716,1.9718,1.9715,1.9716,6385999978.0
2007-05-18 15:45:00,1.9715,1.9716,1.9712,1.9713,5880300025.0
2007-05-18 15:50:00,1.9713,1.9713,1.9709,1.9711,8304300005.0
2007-05-18 15:55:00,1.9712,1.9717,1.97115,1.9716,5694199995.0
2007-05-18 16:00:00,1.9715,1.9716,1.97075,1.97135,8264899960.0
2007-05-18 16:05:00,1.97135,1.9716,1.97115,1.9716,5311500006.0
2007-05-18 16:10:00,1.9716,1.9737,1.9715,1.9725,8087099975.0
2007-05-18 16:15:00,1.9725,1.9728,1.9719,1.9722,8054500033.0
2007-05-18 16:20:00,1.9721,1.9729,1.9721,1.9723,8330500025.0
2007-05-18 16:25:00,1.9722,1.9738,1.9722,1.9733,8013499990.0
2007-05-18 16:30:00,1.9734,1.9739,1.9725,1.9728,8013499990.0
2007-05-18 16:35:00,1.9728,1.973,1.97215,1.9726,4843499996.0
2007-05-18 16:40:00,1.9728,1.9736,1.9726,1.9734,8223199972.0
2007-05-18 16:45:00,1.9734,1.9734,1.9727,1.9729,7386000035.0
2007-05-18 16:50:00,1.9728,1.9731,1.9725,1.9731,10104800040.0
2007-05-18 16:55:00,1.9732,1.9742,1.9731,1.974,8277600025.0
2007-05-18 17:00:00,1.9741,1.9761,1.9737,1.9759,7582000020.0
2007-05-18 17:05:00,1.9759,1.9776,1.9757,1.9773,9835900037.0
2007-05-18 17:10:00,1.9774,1.9774,1.9761,1.9762,9114000032.0
2007-05-18 17:15:00,1.9763,1.9766,1.9762,1.9765,8487700017.0
2007-05-18 17:20:00,1.9764,1.97715,1.9763,1.9771,8937600016.0
2007-05-18 17:25:00,1.9771,1.9773,1.97655,1.9768,7255800019.0
2007-05-18 17:30:00,1.97675,1.9775,1.97675,1.9775,6506999984.0
2007-05-18 17:35:00,1.9773,1.9773,1.9761,1.97645,7652200020.0
2007-05-18 17:40:00,1.9765,1.9767,1.9762,1.9764,5749699988.0
2007-05-18 17:45:00,1.9763,1.9765,1.9758,1.976,8360899985.0
2007-05-18 17:50:00,1.976,1.976,1.97555,1.9758,5442300011.0
2007-05-18 17:55:00,1.9758,1.97605,1.9753,1.9754,5286499987.0
2007-05-18 18:00:00,1.9754,1.9754,1.9747,1.9749,6691100013.0
2007-05-18 18:05:00,1.9749,1.9756,1.9746,1.9753,5011700000.0
2007-05-18 18:10:00,1.9753,1.9757,1.9751,1.97515,4472400002.0
2007-05-18 18:15:00,1.9752,1.9756,1.97505,1.9756,2467900008.0
2007-05-18 18:20:00,1.9756,1.9757,1.97515,1.9756,5683399995.0
2007-05-18 18:25:00,1.9756,1.9758,1.97525,1.9755,3164499995.0
2007-05-18 18:30:00,1.9755,1.976,1.9754,1.976,1886699998.0
2007-05-18 18:35:00,1.976,1.976,1.97555,1.9756,887900000.0
2007-05-18 18:40:00,1.9756,1.976,1.97555,1.9758,2179900002.0
2007-05-18 18:45:00,1.9758,1.9759,1.9758,1.9759,1485600000.0
2007-05-18 18:50:00,1.9759,1.9762,1.97585,1.97615,2437199999.0
2007-05-18 18:55:00,1.9761,1.9762,1.9756,1.9758,3376400001.0
2007-05-18 19:00:00,1.9758,1.9758,1.9753,1.9753,3789599982.0
2007-05-18 19:05:00,1.9753,1.9754,1.9749,1.9751,2602000003.0
2007-05-18 19:10:00,1.9751,1.9753,1.975,1.9751,2303500002.0
2007-05-18 19:15:00,1.9751,1.9752,1.975,1.9751,1166799994.0
2007-05-18 19:20:00,1.9751,1.9753,1.97505,1.9753,603300001.0
2007-05-18 19:25:00,1.9753,1.9759,1.9751,1.9752,4615600019.0
2007-05-18 19:30:00,1.9752,1.9754,1.97475,1.97485,3930399985.0
2007-05-18 19:35:00,1.9749,1.9754,1.97485,1.9753,3698500001.0
2007-05-18 19:40:00,1.9753,1.9755,1.9751,1.9755,4207199998.0
2007-05-18 19:45:00,1.97545,1.9755,1.9752,1.97525,3002000003.0
2007-05-18 19:50:00,1.97525,1.9754,1.9752,1.97525,1341900003.0
2007-05-18 19:55:00,1.9752,1.9753,1.9751,1.9753,1731300006.0
2007-05-18 20:00:00,1.9753,1.9753,1.97515,1.9752,2402299991.0
2007-05-18 20:05:00,1.9752,1.9754,1.9748,1.9749,3178899990.0
2007-05-18 20:10:00,1.9748,1.975,1.9748,1.9748,1111100001.0
2007-05-18 20:15:00,1.9748,1.9749,1.9746,1.9748,3709099992.0
2007-05-18 20:20:00,1.9748,1.9753,1.97465,1.9749,4853399996.0
2007-05-18 20:25:00,1.9749,1.9749,1.9746,1.9748,1564100001.0
2007-05-18 20:30:00,1.9748,1.9752,1.97452,1.97505,2097699998.0
2007-05-18 20:35:00,1.97505,1.9752,1.9749,1.97505,2075899995.0
2007-05-18 20:40:00,1.97505,1.97515,1.97485,1.97515,2745499973.0
2007-05-18 20:45:00,1.97515,1.9752,1.97485,1.97505,3905699994.0
2007-05-18 20:50:00,1.9751,1.97525,1.97505,1.97515,1877399984.0
2007-05-18 20:55:00,1.9752,1.9752,1.9745,1.9745,2386999968.0
2007-05-18 21:00:00,1.9745,1.9745,1.97415,1.9744,3890499958.0
2007-05-18 21:05:00,1.9744,1.9745,1.9742,1.9743,3447399973.0
2007-05-18 21:10:00,1.9743,1.9748,1.97415,1.9747,1985000004.0
2007-05-18 21:15:00,1.9748,1.9748,1.97433,1.97437,203100000.0
2007-05-18 21:20:00,1.9747,1.9749,1.9745,1.9748,1009200001.0
2007-05-18 21:25:00,1.9748,1.9748,1.9745,1.9747,1003099996.0
2007-05-18 21:30:00,1.97465,1.9749,1.9745,1.9748,906300000.0
2007-05-18 21:35:00,1.9748,1.9749,1.97447,1.9748,640199978.0
2007-05-18 21:40:00,1.9748,1.9751,1.97475,1.9749,1737599997.0
2007-05-18 21:45:00,1.9749,1.9749,1.9747,1.9748,504400003.0
2007-05-18 21:50:00,1.9747,1.9749,1.97465,1.9748,1192299999.0
2007-05-18 21:55:00,1.9748,1.9751,1.97475,1.9751,1245700001.0
2007-05-18 22:00:00,1.9751,1.9751,1.97465,1.975,243599996.0
2007-05-18 22:05:00,1.9751,1.9751,1.9748,1.9749,195700001.0
2007-05-18 22:10:00,1.9749,1.975,1.97485,1.975,143400000.0
2007-05-18 22:15:00,1.975,1.975,1.97446,1.97475,841199990.0
2007-05-18 22:20:00,1.97475,1.9748,1.9745,1.97465,393300000.0
2007-05-18 22:25:00,1.9746,1.9747,1.9744,1.9745,861799996.0
2007-05-18 22:30:00,1.9744,1.9745,1.9743,1.9743,585999999.0
2007-05-18 22:35:00,1.9745,1.9748,1.9744,1.9747,436899999.0
2007-05-18 22:40:00,1.9747,1.9747,1.97416,1.97435,486500002.0
2007-05-18 22:45:00,1.97416,1.9745,1.97408,1.9743,513600002.0
2007-05-18 22:50:00,1.9744,1.9745,1.9743,1.97433,451900002.0
2007-05-18 22:55:00,1.9745,1.9747,1.9742,1.9745,391400002.0
2007-05-21 00:00:00,1.9745,1.9745,1.9744,1.9744,307600000.0
2007-05-21 00:05:00,1.9745,1.9745,1.9744,1.9744,153800000.0
2007-05-21 00:20:00,1.9745,1.9745,1.9745,1.9745,153800000.0
2007-05-21 00:25:00,1.9746,1.9754,1.9746,1.975,461400000.0
2007-05-21 00:30:00,1.9751,1.9755,1.975,1.9752,461400000.0
2007-05-21 00:40:00,1.9753,1.9755,1.9752,1.9755,461400000.0
2007-05-21 00:45:00,1.9754,1.9755,1.9752,1.9752,769000000.0
2007-05-21 00:55:00,1.9751,1.9751,1.9749,1.975,307600000.0
2007-05-21 01:00:00,1.9749,1.9749,1.9742,1.9743,615200000.0
2007-05-21 01:05:00,1.9744,1.9747,1.9744,1.9744,307600000.0
2007-05-21 01:10:00,1.9743,1.9747,1.9742,1.9743,615200000.0
2007-05-21 01:15:00,1.9742,1.9742,1.9742,1.9742,153800000.0
2007-05-21 01:20:00,1.9741,1.9743,1.9741,1.9743,615200000.0
2007-05-21 01:25:00,1.9745,1.9748,1.9744,1.9747,461400000.0
2007-05-21 01:30:00,1.9745,1.9745,1.9745,1.9745,153800000.0
2007-05-21 01:35:00,1.9744,1.9746,1.9744,1.9746,307600000.0
2007-05-21 01:40:00,1.9748,1.9752,1.9746,1.9746,307600000.0
2007-05-21 01:45:00,1.9747,1.9747,1.9746,1.9746,307600000.0
2007-05-21 01:55:00,1.9744,1.9744,1.9744,1.9744,153800000.0
2007-05-21 02:00:00,1.9745,1.9745,1.97416,1.9744,645700000.0
2007-05-21 02:05:00,1.9744,1.9745,1.97391,1.97421,400600000.0
2007-05-21 02:10:00,1.9745,1.9745,1.9744,1.9744,444500000.0
2007-05-21 02:15:00,1.9744,1.9747,1.9742,1.97425,2119100017.0
2007-05-21 02:20:00,1.97425,1.9745,1.97425,1.9743,944800000.0
2007-05-21 02:25:00,1.9743,1.9744,1.97405,1.97419,933100011.0
2007-05-21 02:30:00,1.97428,1.9748,1.97415,1.9748,705600007.0
2007-05-21 02:35:00,1.9748,1.9749,1.9745,1.9748,1262300009.0
2007-05-21 02:40:00,1.9749,1.9749,1.9745,1.9746,782500002.0
2007-05-21 02:45:00,1.9748,1.9748,1.9745,1.9745,667100004.0
2007-05-21 02:50:00,1.9744,1.9747,1.97415,1.9743,2028700003.0
2007-05-21 02:55:00,1.9743,1.9743,1.97405,1.97405,1143900013.0
2007-05-21 03:00:00,1.9742,1.9742,1.9736,1.97375,1742300019.0
2007-05-21 03:05:00,1.97375,1.974,1.97375,1.9738,929400001.0
2007-05-21 03:10:00,1.9738,1.9738,1.9736,1.9737,355499994.0
2007-05-21 03:15:00,1.9737,1.9739,1.97365,1.9739,519500005.0
2007-05-21 03:20:00,1.9739,1.9739,1.9737,1.9737,767000000.0
2007-05-21 03:25:00,1.9737,1.9738,1.97365,1.9737,1210809993.0
2007-05-21 03:30:00,1.9737,1.974,1.97365,1.9738,969879997.0
2007-05-21 03:35:00,1.9738,1.9741,1.9737,1.9738,448399999.0
2007-05-21 03:40:00,1.9738,1.974,1.9737,1.974,859000001.0
2007-05-21 03:45:00,1.974,1.9743,1.974,1.9743,723300000.0
2007-05-21 03:50:00,1.9744,1.9746,1.9742,1.9742,998299993.0
2007-05-21 03:55:00,1.9742,1.9742,1.97353,1.9741,407699996.0
2007-05-21 04:00:00,1.9741,1.9744,1.9739,1.974,1302200001.0
2007-05-21 04:05:00,1.974,1.9743,1.974,1.9743,983799993.0
2007-05-21 04:10:00,1.9743,1.9745,1.9743,1.9744,294800000.0
2007-05-21 04:15:00,1.97419,1.9744,1.97407,1.97435,176400000.0
2007-05-21 04:20:00,1.9744,1.9745,1.9741,1.9744,367900002.0
2007-05-21 04:25:00,1.9744,1.9744,1.97387,1.9743,180007500.0
2007-05-21 04:30:00,1.9743,1.9743,1.9741,1.9741,535699992.0
2007-05-21 04:35:00,1.97386,1.9742,1.97364,1.9742,288600003.0
2007-05-21 04:40:00,1.9742,1.9742,1.97366,1.9741,803999998.0
2007-05-21 04:45:00,1.97368,1.9741,1.97361,1.97405,570900004.0
2007-05-21 04:50:00,1.97344,1.97405,1.97343,1.97405,393599996.0
2007-05-21 04:55:00,1.97375,1.97415,1.97363,1.9739,534900000.0
2007-05-21 05:00:00,1.9739,1.9739,1.9739,1.9739,255000003.0
2007-05-21 05:05:00,1.97395,1.97425,1.97395,1.9741,865700003.0
2007-05-21 05:10:00,1.974,1.9742,1.9739,1.9739,292400000.0
2007-05-21 05:15:00,1.9739,1.9739,1.9739,1.9739,216800000.0
2007-05-21 05:20:00,1.9739,1.9741,1.9739,1.9739,308900000.0
2007-05-21 05:25:00,1.9737,1.974,1.97353,1.9739,367300002.0
2007-05-21 05:30:00,1.9739,1.974,1.97367,1.9739,282599998.0
2007-05-21 05:35:00,1.9739,1.9743,1.97368,1.9743,574200000.0
2007-05-21 05:40:00,1.9743,1.9743,1.97353,1.9741,758000000.0
2007-05-21 05:45:00,1.97398,1.9741,1.9738,1.97392,874099996.0
2007-05-21 05:50:00,1.9743,1.9745,1.9741,1.9745,622299998.0
2007-05-21 05:55:00,1.9745,1.9745,1.9743,1.97435,495100010.0
2007-05-21 06:00:00,1.9744,1.9745,1.97381,1.9745,1515700001.0
2007-05-21 06:05:00,1.9745,1.9746,1.9744,1.9745,536600000.0
2007-05-21 06:10:00,1.9745,1.9747,1.9744,1.9746,1260400012.0
2007-05-21 06:15:00,1.9746,1.9746,1.97402,1.97424,694799997.0
2007-05-21 06:20:00,1.9745,1.9745,1.974,1.9742,1875099998.0
2007-05-21 06:25:00,1.97425,1.9746,1.97391,1.9743,1081399995.0
2007-05-21 06:30:00,1.9743,1.9748,1.97425,1.9746,889099996.0
2007-05-21 06:35:00,1.9746,1.9747,1.97455,1.9747,428999997.0
2007-05-21 06:40:00,1.9747,1.9747,1.9743,1.9744,732199994.0
2007-05-21 06:45:00,1.97418,1.9744,1.9741,1.9742,899299990.0
2007-05-21 06:50:00,1.97437,1.97437,1.97395,1.9742,1012600002.0
2007-05-21 06:55:00,1.9742,1.9744,1.97387,1.9742,1024399999.0
2007-05-21 07:00:00,1.97425,1.9743,1.9742,1.9742,1415999990.0
2007-05-21 07:05:00,1.9742,1.9742,1.97365,1.97375,2528800001.0
2007-05-21 07:10:00,1.9739,1.9742,1.9737,1.9738,1333900000.0
2007-05-21 07:15:00,1.9738,1.974,1.97375,1.9738,1680399989.0
2007-05-21 07:20:00,1.9738,1.9738,1.9736,1.9737,465200000.0
2007-05-21 07:25:00,1.9736,1.9741,1.9736,1.9737,959400006.0
2007-05-21 07:30:00,1.9737,1.9738,1.97365,1.9737,1443000001.0
2007-05-21 07:35:00,1.9737,1.9738,1.9737,1.9737,627700002.0
2007-05-21 07:40:00,1.9736,1.9737,1.97329,1.97345,1454000014.0
2007-05-21 07:45:00,1.97345,1.97374,1.97337,1.9735,1905200000.0
2007-05-21 07:50:00,1.97331,1.97371,1.97326,1.9735,2055099997.0
2007-05-21 07:55:00,1.9735,1.9735,1.9734,1.9735,960300002.0
2007-05-21 08:00:00,1.9735,1.9736,1.9733,1.9733,3684599983.0
2007-05-21 08:05:00,1.9735,1.9737,1.9733,1.9735,1683400006.0
2007-05-21 08:10:00,1.9735,1.9737,1.97345,1.97355,1579199999.0
2007-05-21 08:15:00,1.97355,1.9738,1.97355,1.9737,864999992.0
2007-05-21 08:20:00,1.9737,1.9739,1.9736,1.9737,1764600001.0
2007-05-21 08:25:00,1.97375,1.9739,1.9737,1.9739,439500000.0
2007-05-21 08:30:00,1.9739,1.9742,1.9737,1.9742,1343400006.0
2007-05-21 08:35:00,1.9742,1.9742,1.9738,1.9739,2020000010.0
2007-05-21 08:40:00,1.9739,1.974,1.9737,1.97385,1010800002.0
2007-05-21 08:45:00,1.9737,1.9739,1.9734,1.9735,1065999995.0
2007-05-21 08:50:00,1.9735,1.9735,1.9728,1.9728,2551400002.0
2007-05-21 08:55:00,1.97275,1.9731,1.97265,1.97265,3538099999.0
2007-05-21 09:00:00,1.9727,1.9734,1.9725,1.9732,4393399994.0
2007-05-21 09:05:00,1.9732,1.9734,1.97285,1.973,3251899996.0
2007-05-21 09:10:00,1.973,1.973,1.9725,1.9729,5806399986.0
2007-05-21 09:15:00,1.9729,1.9729,1.97265,1.9728,2332899987.0
2007-05-21 09:20:00,1.9728,1.9731,1.9727,1.9727,5274100011.0
2007-05-21 09:25:00,1.9727,1.9728,1.9714,1.972,6144999977.0
2007-05-21 09:30:00,1.972,1.9724,1.97185,1.9724,5854100012.0
2007-05-21 09:35:00,1.9724,1.9729,1.9723,1.9726,6044299989.0
2007-05-21 09:40:00,1.9726,1.973,1.97225,1.9724,5820599990.0
2007-05-21 09:45:00,1.97235,1.9731,1.97235,1.9728,5410499983.0
2007-05-21 09:50:00,1.9728,1.9729,1.97245,1.9728,3770499997.0
2007-05-21 09:55:00,1.9729,1.973,1.9725,1.9726,3350699989.0
2007-05-21 10:00:00,1.9726,1.9726,1.9722,1.9725,4809699967.0
2007-05-21 10:05:00,1.9725,1.9727,1.9722,1.9725,4606699994.0
2007-05-21 10:10:00,1.9725,1.973,1.9725,1.9728,2606000023.0
2007-05-21 10:15:00,1.9728,1.9731,1.9727,1.9728,5256699991.0
2007-05-21 10:20:00,1.97265,1.9727,1.97225,1.9725,4655399992.0
2007-05-21 10:25:00,1.9725,1.9727,1.97235,1.9725,4974500001.0
2007-05-21 10:30:00,1.9725,1.9731,1.9725,1.973,3760699995.0
2007-05-21 10:35:00,1.973,1.9733,1.9729,1.9731,4051900001.0
2007-05-21 10:40:00,1.9732,1.9737,1.973,1.9733,6974099998.0
2007-05-21 10:45:00,1.9733,1.9734,1.973,1.9731,3628775000.0
2007-05-21 10:50:00,1.9731,1.9732,1.9729,1.9732,3969900016.0
2007-05-21 10:55:00,1.9732,1.9732,1.97295,1.97305,3631699999.0
2007-05-21 11:00:00,1.9731,1.9731,1.9723,1.97245,7403700004.0
2007-05-21 11:05:00,1.9725,1.9725,1.97175,1.9718,2720199999.0
2007-05-21 11:10:00,1.9718,1.9723,1.97165,1.972,3607500002.0
2007-05-21 11:15:00,1.972,1.972,1.97155,1.9718,4909100000.0
2007-05-21 11:20:00,1.9718,1.9718,1.9707,1.971,7469700033.0
2007-05-21 11:25:00,1.9711,1.9721,1.9711,1.9716,7326500021.0
2007-05-21 11:30:00,1.9716,1.9717,1.97105,1.9711,6406999974.0
2007-05-21 11:35:00,1.9711,1.9715,1.97095,1.9714,4541999991.0
2007-05-21 11:40:00,1.9714,1.9715,1.97055,1.9707,6850000011.0
2007-05-21 11:45:00,1.9705,1.9706,1.9696,1.9701,8776000050.0
2007-05-21 11:50:00,1.9702,1.9707,1.9701,1.9704,8258400032.0
2007-05-21 11:55:00,1.9704,1.9709,1.9704,1.9708,4866399997.0
2007-05-21 12:00:00,1.9708,1.9712,1.9707,1.9711,4772200013.0
2007-05-21 12:05:00,1.9711,1.9711,1.9705,1.9707,3964800010.0
2007-05-21 12:10:00,1.9707,1.9714,1.9703,1.9711,6962800025.0
2007-05-21 12:15:00,1.9711,1.9712,1.9704,1.9707,6102599972.0
2007-05-21 12:20:00,1.9706,1.9708,1.9701,1.97015,7196100015.0
2007-05-21 12:25:00,1.97015,1.9712,1.97015,1.9708,7540899992.0
2007-05-21 12:30:00,1.9708,1.9708,1.9686,1.96885,3498400001.0
2007-05-21 12:35:00,1.9688,1.9694,1.9679,1.9685,9654999965.0
2007-05-21 12:40:00,1.96855,1.969,1.9683,1.9686,9150559989.0
2007-05-21 12:45:00,1.96865,1.9689,1.96825,1.9687,7947000013.0
2007-05-21 12:50:00,1.9687,1.9693,1.9685,1.9693,6183899998.0
2007-05-21 12:55:00,1.96915,1.9696,1.96885,1.96955,5430399992.0
2007-05-21 13:00:00,1.9697,1.9697,1.9688,1.9694,5797100001.0
2007-05-21 13:05:00,1.9694,1.9701,1.9692,1.9693,9631399997.0
2007-05-21 13:10:00,1.9693,1.9695,1.969,1.9693,4647000003.0
2007-05-21 13:15:00,1.9693,1.9693,1.96895,1.96915,2860899999.0
2007-05-21 13:20:00,1.96915,1.9693,1.9689,1.9692,4879400006.0
2007-05-21 13:25:00,1.9692,1.9693,1.9686,1.96875,7010699989.0
2007-05-21 13:30:00,1.9688,1.9689,1.9682,1.9683,7104500004.0
2007-05-21 13:35:00,1.96815,1.9689,1.96805,1.9689,8926300008.0
2007-05-21 13:40:00,1.9688,1.969,1.9688,1.9689,3882599998.0
2007-05-21 13:45:00,1.9689,1.9695,1.96865,1.9693,2777069994.0
2007-05-21 13:50:00,1.9694,1.9695,1.9687,1.9688,4636199995.0
2007-05-21 13:55:00,1.96875,1.9689,1.9686,1.9687,3310699999.0
2007-05-21 14:00:00,1.9688,1.9693,1.9686,1.9693,6405199944.0
2007-05-21 14:05:00,1.9692,1.9698,1.9691,1.9693,8222200009.0
2007-05-21 14:10:00,1.96925,1.9694,1.969,1.9694,10242199996.0
2007-05-21 14:15:00,1.9693,1.9696,1.9688,1.9696,5806199981.0
2007-05-21 14:20:00,1.9695,1.9698,1.9689,1.9696,3835700005.0
2007-05-21 14:25:00,1.9696,1.9698,1.96945,1.96955,7177649984.0
2007-05-21 14:30:00,1.96955,1.9699,1.9694,1.9696,2840699987.0
2007-05-21 14:35:00,1.9697,1.9701,1.9695,1.9696,6523599975.0
2007-05-21 14:40:00,1.9697,1.9701,1.96965,1.9697,8683790013.0
2007-05-21 14:45:00,1.96975,1.97,1.9696,1.9696,6252750011.0
2007-05-21 14:50:00,1.9696,1.9697,1.9695,1.9695,2365800004.0
2007-05-21 14:55:00,1.9695,1.9695,1.9691,1.96925,6026400013.0
2007-05-21 15:00:00,1.9692,1.9694,1.969,1.96915,4396400005.0
2007-05-21 15:05:00,1.9692,1.9694,1.9685,1.9685,5795758005.0
2007-05-21 15:10:00,1.9686,1.9686,1.9676,1.9682,7996600002.0
2007-05-21 15:15:00,1.9683,1.9684,1.9677,1.9683,7402499997.0
2007-05-21 15:20:00,1.9683,1.9685,1.96815,1.9682,4407299998.0
2007-05-21 15:25:00,1.9682,1.9688,1.96805,1.9688,4506400011.0
2007-05-21 15:30:00,1.96875,1.9691,1.96855,1.96865,8461999973.0
2007-05-21 15:35:00,1.9687,1.9689,1.96815,1.9684,4847500014.0
2007-05-21 15:40:00,1.9684,1.9688,1.9684,1.9687,6747000001.0
2007-05-21 15:45:00,1.9687,1.969,1.9684,1.9684,5189099992.0
2007-05-21 15:50:00,1.9684,1.9687,1.9682,1.9685,6939899981.0
2007-05-21 15:55:00,1.9685,1.9693,1.96845,1.9691,5861099994.0
2007-05-21 16:00:00,1.969,1.969,1.9686,1.9688,3453100014.0
2007-05-21 16:05:00,1.9688,1.9689,1.9686,1.9689,6050799999.0
2007-05-21 16:10:00,1.9691,1.9692,1.9687,1.9688,4877700011.0
2007-05-21 16:15:00,1.9688,1.9688,1.96855,1.9686,3523500018.0
2007-05-21 16:20:00,1.96855,1.9688,1.96855,1.96875,4958800009.0
2007-05-21 16:25:00,1.96875,1.9692,1.96865,1.969,6787599973.0
2007-05-21 16:30:00,1.969,1.9691,1.9688,1.9689,6685800009.0
2007-05-21 16:35:00,1.9689,1.9689,1.96855,1.9686,1873700001.0
2007-05-21 16:40:00,1.9686,1.9696,1.9686,1.9692,9836300013.0
2007-05-21 16:45:00,1.9693,1.9693,1.9685,1.9688,7490499992.0
2007-05-21 16:50:00,1.9688,1.969,1.9686,1.9688,8560100015.0
2007-05-21 16:55:00,1.96875,1.9694,1.96865,1.9694,6764400010.0
2007-05-21 17:00:00,1.9693,1.9694,1.9687,1.9688,4364700010.0
2007-05-21 17:05:00,1.9688,1.9694,1.9687,1.9692,9361700019.0
2007-05-21 17:10:00,1.9692,1.9694,1.96895,1.9691,5524900025.0
2007-05-21 17:15:00,1.969,1.969,1.9687,1.9689,3244800004.0
2007-05-21 17:20:00,1.9689,1.9692,1.96885,1.9692,4050300000.0
2007-05-21 17:25:00,1.9693,1.9698,1.9693,1.9698,3985899999.0
2007-05-21 17:30:00,1.9698,1.97,1.9695,1.9695,5705299962.0
2007-05-21 17:35:00,1.96955,1.9696,1.969,1.9691,2793199988.0
2007-05-21 17:40:00,1.9691,1.96945,1.9691,1.9693,5909440009.0
2007-05-21 17:45:00,1.9693,1.9693,1.969,1.969,3543400021.0
2007-05-21 17:50:00,1.969,1.9698,1.9689,1.9697,7507899984.0
2007-05-21 17:55:00,1.9696,1.9697,1.96905,1.9694,4474000001.0
2007-05-21 18:00:00,1.9694,1.9699,1.9694,1.96975,4541200006.0
2007-05-21 18:05:00,1.9698,1.9705,1.9697,1.9705,5720999978.0
2007-05-21 18:10:00,1.9705,1.9705,1.96985,1.96985,5857099997.0
2007-05-21 18:15:00,1.96985,1.97,1.96965,1.9698,4675400013.0
2007-05-21 18:20:00,1.9698,1.9699,1.9695,1.96975,2831399997.0
2007-05-21 18:25:00,1.96975,1.9698,1.9695,1.96955,4571500011.0
2007-05-21 18:30:00,1.9695,1.9696,1.96935,1.9694,6104799975.0
2007-05-21 18:35:00,1.9694,1.9696,1.96925,1.96925,4683099999.0
2007-05-21 18:40:00,1.96925,1.9694,1.9689,1.9691,5090799976.0
2007-05-21 18:45:00,1.9691,1.9693,1.969,1.9693,1955999997.0
2007-05-21 18:50:00,1.9693,1.971,1.9692,1.9706,6345099988.0
2007-05-21 18:55:00,1.9707,1.9709,1.96975,1.9698,7102999986.0
2007-05-21 19:00:00,1.9698,1.97,1.96975,1.9699,2346000002.0
2007-05-21 19:05:00,1.9699,1.9704,1.96985,1.9702,5634800007.0
2007-05-21 19:10:00,1.97015,1.9711,1.97015,1.9706,6439899939.0
2007-05-21 19:15:00,1.9706,1.9706,1.97025,1.97045,4610300037.0
2007-05-21 19:20:00,1.9705,1.97065,1.9702,1.97025,2497899991.0
2007-05-21 19:25:00,1.9703,1.9703,1.97005,1.9701,844400001.0
2007-05-21 19:30:00,1.9701,1.9705,1.97005,1.9705,1579600010.0
2007-05-21 19:35:00,1.9705,1.9705,1.97025,1.9705,3982100000.0
2007-05-21 19:40:00,1.9705,1.9706,1.9704,1.9705,2108299989.0
2007-05-21 19:45:00,1.9705,1.9707,1.97045,1.9706,5753800025.0
2007-05-21 19:50:00,1.9706,1.9706,1.9705,1.97055,2484900005.0
2007-05-21 19:55:00,1.9705,1.9708,1.9705,1.9706,3040899995.0
2007-05-21 20:00:00,1.9706,1.9708,1.9705,1.9708,2210400004.0
2007-05-21 20:05:00,1.9708,1.9715,1.9708,1.9711,5300250002.0
2007-05-21 20:10:00,1.9711,1.9717,1.9711,1.9717,3181800012.0
2007-05-21 20:15:00,1.9717,1.9717,1.97135,1.9717,3885700023.0
2007-05-21 20:20:00,1.97165,1.9717,1.9709,1.97105,5587200012.0
2007-05-21 20:25:00,1.9711,1.9712,1.9709,1.97095,3464100000.0
2007-05-21 20:30:00,1.97095,1.9711,1.97085,1.9711,2400900016.0
2007-05-21 20:35:00,1.9711,1.9712,1.97105,1.9711,1280699999.0
2007-05-21 20:40:00,1.9711,1.9711,1.97095,1.97095,1932200008.0
2007-05-21 20:45:00,1.971,1.9711,1.9709,1.9711,1468399995.0
2007-05-21 20:50:00,1.9711,1.9712,1.97085,1.971,6266299979.0
2007-05-21 20:55:00,1.971,1.971,1.9701,1.9702,9529899959.0
2007-05-21 21:00:00,1.9702,1.9704,1.97005,1.97035,5723000020.0
2007-05-21 21:05:00,1.97035,1.9705,1.9701,1.9705,3228300003.0
2007-05-21 21:10:00,1.9705,1.9707,1.9704,1.9705,3070800004.0
2007-05-21 21:15:00,1.9705,1.9706,1.97035,1.9704,1395600005.0
2007-05-21 21:20:00,1.9704,1.9706,1.9704,1.9704,1911199997.0
2007-05-21 21:25:00,1.9705,1.9707,1.9704,1.9706,1049100000.0
2007-05-21 21:30:00,1.9706,1.9707,1.97028,1.9707,753699998.0
2007-05-21 21:35:00,1.9707,1.9708,1.9706,1.9707,1168200008.0
2007-05-21 21:40:00,1.9707,1.9708,1.97065,1.9707,2278200002.0
2007-05-21 21:45:00,1.9707,1.9708,1.97055,1.9706,2103600000.0
2007-05-21 21:50:00,1.9706,1.9708,1.97045,1.9707,3082000000.0
2007-05-21 21:55:00,1.9707,1.971,1.97055,1.9708,3204000005.0
2007-05-21 22:00:00,1.9708,1.9709,1.9707,1.9707,683900000.0
2007-05-21 22:05:00,1.9707,1.9708,1.9704,1.9706,1052900004.0
2007-05-21 22:10:00,1.9706,1.9706,1.97005,1.9704,2810700003.0
2007-05-21 22:15:00,1.9704,1.9704,1.96992,1.97015,1090900006.0
2007-05-21 22:20:00,1.9702,1.9705,1.9702,1.9704,2011500008.0
2007-05-21 22:25:00,1.9704,1.9705,1.97035,1.9705,2528800005.0
2007-05-21 22:30:00,1.9705,1.971,1.9705,1.9709,1412599998.0
2007-05-21 22:35:00,1.9709,1.9711,1.9709,1.971,640599998.0
2007-05-21 22:40:00,1.971,1.9711,1.97072,1.97089,377800000.0
2007-05-21 22:45:00,1.9711,1.9716,1.9711,1.97155,1314600011.0
2007-05-21 22:50:00,1.97155,1.9716,1.97125,1.9715,1600199996.0
2007-05-21 22:55:00,1.9715,1.9715,1.9712,1.9713,1286999998.0
2007-05-21 23:00:00,1.9713,1.9714,1.971,1.971,510500001.0
2007-05-21 23:05:00,1.971,1.9711,1.9709,1.9709,303199997.0
2007-05-21 23:10:00,1.971,1.971,1.97079,1.97089,186600000.0
2007-05-21 23:15:00,1.971,1.9711,1.9708,1.9708,447699998.0
2007-05-21 23:20:00,1.97081,1.9709,1.97055,1.9706,568924006.0
2007-05-21 23:25:00,1.97043,1.9706,1.97027,1.9705,417900001.0
2007-05-21 23:30:00,1.9705,1.9708,1.9704,1.9705,1063900001.0
2007-05-21 23:35:00,1.9705,1.9705,1.9704,1.9704,459200014.0
2007-05-21 23:40:00,1.9704,1.9704,1.9703,1.9704,245099997.0
2007-05-21 23:45:00,1.9704,1.9707,1.9704,1.9704,295700002.0
2007-05-21 23:50:00,1.9704,1.9709,1.9704,1.9706,468600003.0
2007-05-21 23:55:00,1.9706,1.9706,1.97022,1.97022,346700006.0
2007-05-22 00:00:00,1.9706,1.9706,1.9705,1.9705,497000005.0
2007-05-22 00:05:00,1.9705,1.9706,1.97019,1.9704,644900004.0
2007-05-22 00:10:00,1.97038,1.97046,1.97021,1.9704,277600004.0
2007-05-22 00:15:00,1.97031,1.9706,1.97031,1.9705,171700000.0
2007-05-22 00:20:00,1.9705,1.9705,1.97009,1.9704,1019800023.0
2007-05-22 00:25:00,1.97026,1.9707,1.97026,1.9707,517200014.0
2007-05-22 00:30:00,1.9706,1.971,1.9705,1.9709,591700007.0
2007-05-22 00:35:00,1.97086,1.9709,1.97067,1.97067,543600000.0
2007-05-22 00:40:00,1.97086,1.971,1.97053,1.97068,1657900009.0
2007-05-22 00:45:00,1.971,1.97125,1.9709,1.9712,877299998.0
2007-05-22 00:50:00,1.9712,1.9713,1.971,1.9711,792299996.0
2007-05-22 00:55:00,1.97086,1.9713,1.97086,1.9712,953300011.0
2007-05-22 01:00:00,1.9712,1.9714,1.971,1.9712,308900000.0
2007-05-22 01:05:00,1.9712,1.9713,1.9712,1.9713,181400000.0
2007-05-22 01:10:00,1.9713,1.9715,1.9711,1.9713,554500000.0
2007-05-22 01:15:00,1.9713,1.9714,1.9713,1.9713,234900000.0
2007-05-22 01:20:00,1.9713,1.9714,1.97083,1.97125,1584600011.0
2007-05-22 01:25:00,1.9713,1.9715,1.971,1.9714,494600006.0
2007-05-22 01:30:00,1.9713,1.9713,1.9711,1.9711,287200000.0
2007-05-22 01:35:00,1.97135,1.97155,1.97115,1.9712,715999995.0
2007-05-22 01:40:00,1.9713,1.9714,1.971,1.971,277399999.0
2007-05-22 01:45:00,1.971,1.97145,1.9709,1.97135,480499998.0
2007-05-22 01:50:00,1.97135,1.9714,1.97103,1.9712,483199995.0
2007-05-22 01:55:00,1.9712,1.9717,1.97093,1.97145,633296000.0
2007-05-22 02:00:00,1.97145,1.97145,1.97115,1.9713,1017845993.0
2007-05-22 02:05:00,1.9713,1.9717,1.9713,1.9716,751399997.0
2007-05-22 02:10:00,1.9717,1.97175,1.97115,1.9713,2035199994.0
2007-05-22 02:15:00,1.9713,1.9718,1.97125,1.9717,2338199993.0
2007-05-22 02:20:00,1.97152,1.9718,1.97141,1.9717,1329599996.0
2007-05-22 02:25:00,1.9717,1.97185,1.9716,1.97165,1355799997.0
2007-05-22 02:30:00,1.9717,1.9718,1.9716,1.9717,2238699988.0
2007-05-22 02:35:00,1.9717,1.9718,1.97144,1.9716,1180300004.0
2007-05-22 02:40:00,1.9716,1.9716,1.97137,1.9716,479499992.0
2007-05-22 02:45:00,1.9716,1.9716,1.9714,1.9715,1251600000.0
2007-05-22 02:50:00,1.9714,1.9717,1.97131,1.97147,749299997.0
2007-05-22 02:55:00,1.9717,1.9717,1.9714,1.9715,3882599979.0
2007-05-22 03:00:00,1.9715,1.9718,1.9714,1.9717,1952500013.0
2007-05-22 03:05:00,1.9717,1.9717,1.9714,1.9715,909600007.0
2007-05-22 03:10:00,1.97131,1.9715,1.97106,1.9713,682200003.0
2007-05-22 03:15:00,1.9713,1.9713,1.9708,1.971,1709400010.0
2007-05-22 03:20:00,1.9711,1.9712,1.97073,1.971,1095299996.0
2007-05-22 03:25:00,1.9711,1.9711,1.97095,1.97105,845799999.0
2007-05-22 03:30:00,1.97105,1.9712,1.97065,1.9708,1473799993.0
2007-05-22 03:35:00,1.9708,1.971,1.9708,1.971,1896600043.0
2007-05-22 03:40:00,1.971,1.971,1.97095,1.971,102900000.0
2007-05-22 03:45:00,1.971,1.971,1.9707,1.9708,687700003.0
2007-05-22 03:50:00,1.9708,1.9708,1.97065,1.9708,555102387.0
2007-05-22 03:55:00,1.9708,1.971,1.97065,1.971,918600004.0
2007-05-22 04:00:00,1.971,1.971,1.9707,1.971,400100000.0
2007-05-22 04:05:00,1.971,1.971,1.9707,1.9708,425399999.0
2007-05-22 04:10:00,1.97056,1.9708,1.97042,1.97075,137399997.0
2007-05-22 04:15:00,1.97072,1.9709,1.9707,1.9708,441199991.0
2007-05-22 04:20:00,1.9708,1.9708,1.97065,1.9707,148500000.0
2007-05-22 04:25:00,1.97045,1.9707,1.97042,1.9706,541799999.0
2007-05-22 04:30:00,1.9704,1.9707,1.97032,1.9707,281300000.0
2007-05-22 04:35:00,1.9707,1.9707,1.9706,1.9706,299500002.0
2007-05-22 04:40:00,1.9706,1.9706,1.97045,1.9706,355600000.0
2007-05-22 04:45:00,1.9706,1.9706,1.97008,1.97015,505199999.0
2007-05-22 04:50:00,1.97022,1.9705,1.97011,1.9705,133799999.0
2007-05-22 04:55:00,1.9705,1.9705,1.97014,1.9705,233799999.0
2007-05-22 05:00:00,1.9705,1.9705,1.9702,1.9703,625200001.0
2007-05-22 05:05:00,1.9703,1.9703,1.97015,1.9703,121000000.0
2007-05-22 05:10:00,1.9703,1.9703,1.96992,1.9703,325100001.0
2007-05-22 05:15:00,1.9703,1.9704,1.9703,1.9703,348300003.0
2007-05-22 05:20:00,1.9703,1.9704,1.9699,1.97015,517600001.0
2007-05-22 05:25:00,1.9704,1.9705,1.97006,1.9702,108000000.0
2007-05-22 05:30:00,1.9704,1.9704,1.9703,1.9704,439800002.0
2007-05-22 05:35:00,1.97045,1.9706,1.9703,1.9704,1044000002.0
2007-05-22 05:40:00,1.9704,1.97055,1.97,1.9704,889600010.0
2007-05-22 05:45:00,1.9704,1.9704,1.9703,1.9703,1024100005.0
2007-05-22 05:50:00,1.97022,1.9704,1.96999,1.9703,762900004.0
2007-05-22 05:55:00,1.9704,1.9705,1.9704,1.9705,1326199987.0
2007-05-22 06:00:00,1.9705,1.9706,1.97045,1.9705,1566800029.0
2007-05-22 06:05:00,1.9705,1.9706,1.97045,1.9706,753600003.0
2007-05-22 06:10:00,1.9706,1.9707,1.97055,1.9707,619799998.0
2007-05-22 06:15:00,1.9707,1.9708,1.97039,1.9707,509800010.0
2007-05-22 06:20:00,1.9707,1.9707,1.9706,1.9706,1272999995.0
2007-05-22 06:25:00,1.9706,1.9708,1.97048,1.9708,796799999.0
2007-05-22 06:30:00,1.9707,1.9708,1.97039,1.9708,493200000.0
2007-05-22 06:35:00,1.97047,1.97081,1.97047,1.97073,635353075.0
2007-05-22 06:40:00,1.9708,1.9708,1.97037,1.97067,642699993.0
2007-05-22 06:45:00,1.9708,1.971,1.9707,1.971,1989799992.0
2007-05-22 06:50:00,1.97077,1.9713,1.97054,1.9712,1813199999.0
2007-05-22 06:55:00,1.9712,1.9712,1.97071,1.971,2095099991.0
2007-05-22 07:00:00,1.971,1.9714,1.9709,1.9714,596500002.0
2007-05-22 07:05:00,1.9713,1.9714,1.9711,1.9714,1655799977.0
2007-05-22 07:10:00,1.9714,1.9715,1.9713,1.9713,1107600011.0
2007-05-22 07:15:00,1.9714,1.9714,1.971,1.97115,675300009.0
2007-05-22 07:20:00,1.9712,1.9714,1.97106,1.9712,888400012.0
2007-05-22 07:25:00,1.97115,1.9716,1.97104,1.9714,1352000003.0
2007-05-22 07:30:00,1.9714,1.9714,1.9712,1.9713,470899996.0
2007-05-22 07:35:00,1.9711,1.9714,1.97099,1.9713,1139299992.0
2007-05-22 07:40:00,1.9713,1.9716,1.971,1.9712,2646399999.0
2007-05-22 07:45:00,1.9712,1.9715,1.97105,1.9713,813699999.0
2007-05-22 07:50:00,1.9713,1.9713,1.971,1.97105,1894800009.0
2007-05-22 07:55:00,1.9711,1.9717,1.971,1.9716,2539100002.0
2007-05-22 08:00:00,1.9716,1.9723,1.9713,1.9723,3765099997.0
2007-05-22 08:05:00,1.9723,1.9723,1.9718,1.9721,4286099989.0
2007-05-22 08:10:00,1.9721,1.9724,1.97165,1.9718,4314699995.0
2007-05-22 08:15:00,1.9718,1.972,1.97165,1.97175,1228199993.0
2007-05-22 08:20:00,1.9718,1.97245,1.9717,1.97225,1515200006.0
2007-05-22 08:25:00,1.9723,1.9726,1.9721,1.9723,2816699994.0
2007-05-22 08:30:00,1.9723,1.9726,1.9722,1.9725,5510699995.0
2007-05-22 08:35:00,1.9724,1.9726,1.972,1.9722,4792699984.0
2007-05-22 08:40:00,1.9722,1.97275,1.972,1.97275,6056900037.0
2007-05-22 08:45:00,1.97275,1.9729,1.9724,1.9728,3980700006.0
2007-05-22 08:50:00,1.9728,1.9731,1.97265,1.97265,4435000000.0
2007-05-22 08:55:00,1.97265,1.9729,1.9725,1.97285,4261900048.0
2007-05-22 09:00:00,1.97285,1.9729,1.9726,1.9728,2801900002.0
2007-05-22 09:05:00,1.9728,1.9732,1.9728,1.973,5266100020.0
2007-05-22 09:10:00,1.973,1.973,1.9725,1.97255,8835699991.0
2007-05-22 09:15:00,1.97255,1.9727,1.9722,1.9725,5424599990.0
2007-05-22 09:20:00,1.9725,1.9726,1.9721,1.9722,4722100022.0
2007-05-22 09:25:00,1.9723,1.9723,1.9713,1.9716,8632600038.0
2007-05-22 09:30:00,1.9716,1.972,1.9713,1.972,6017900012.0
2007-05-22 09:35:00,1.972,1.9724,1.97185,1.9721,2642800006.0
2007-05-22 09:40:00,1.9722,1.9723,1.97205,1.9723,4907599997.0
2007-05-22 09:45:00,1.9722,1.9726,1.9721,1.9722,6538399985.0
2007-05-22 09:50:00,1.9722,1.9724,1.972,1.9723,4700099991.0
2007-05-22 09:55:00,1.9724,1.9729,1.9718,1.9725,7735999983.0
2007-05-22 10:00:00,1.9725,1.9726,1.9721,1.9722,5192899997.0
2007-05-22 10:05:00,1.9722,1.9727,1.97215,1.9725,3511500006.0
2007-05-22 10:10:00,1.9726,1.9726,1.97225,1.9724,3423700001.0
2007-05-22 10:15:00,1.9724,1.9724,1.9719,1.9721,3140000010.0
2007-05-22 10:20:00,1.9721,1.9722,1.97195,1.9721,2305899991.0
2007-05-22 10:25:00,1.9721,1.9729,1.9721,1.9728,2979499992.0
2007-05-22 10:30:00,1.9728,1.973,1.9727,1.973,4600799990.0
2007-05-22 10:35:00,1.973,1.9731,1.97265,1.9727,972100002.0
2007-05-22 10:40:00,1.9727,1.9729,1.97265,1.9728,4116800006.0
2007-05-22 10:45:00,1.9728,1.9732,1.9728,1.973,3741700004.0
2007-05-22 10:50:00,1.9731,1.9732,1.97275,1.97295,4715599995.0
2007-05-22 10:55:00,1.97295,1.9732,1.9727,1.9729,4419900010.0
2007-05-22 11:00:00,1.9729,1.973,1.9725,1.97265,4231500011.0
2007-05-22 11:05:00,1.9727,1.9727,1.97175,1.972,5893699980.0
2007-05-22 11:10:00,1.972,1.9725,1.97195,1.97235,4811399999.0
2007-05-22 11:15:00,1.97235,1.9724,1.97205,1.9721,3594474991.0
2007-05-22 11:20:00,1.9721,1.9721,1.9716,1.9717,4553975013.0
2007-05-22 11:25:00,1.9718,1.9718,1.9714,1.9718,3734650009.0
2007-05-22 11:30:00,1.9718,1.9718,1.9706,1.971,8351600003.0
2007-05-22 11:35:00,1.9709,1.9713,1.9704,1.9712,8307200014.0
2007-05-22 11:40:00,1.9713,1.9718,1.9712,1.9715,6804900000.0
2007-05-22 11:45:00,1.9714,1.9715,1.971,1.9713,5746300008.0
2007-05-22 11:50:00,1.97125,1.9715,1.9711,1.9713,3575900020.0
2007-05-22 11:55:00,1.9713,1.9717,1.97105,1.9714,3765200004.0
2007-05-22 12:00:00,1.9714,1.9715,1.9708,1.971,6088900012.0
2007-05-22 12:05:00,1.971,1.9712,1.9708,1.9711,3342300002.0
2007-05-22 12:10:00,1.9709,1.9714,1.9707,1.9713,5151199998.0
2007-05-22 12:15:00,1.9713,1.9715,1.9711,1.9714,4635699997.0
2007-05-22 12:20:00,1.9714,1.9718,1.97125,1.9713,6264600006.0
2007-05-22 12:25:00,1.9714,1.9714,1.97115,1.97135,5797899990.0
2007-05-22 12:30:00,1.97135,1.972,1.97135,1.9719,4491999991.0
2007-05-22 12:35:00,1.9719,1.972,1.9712,1.9714,5443400000.0
2007-05-22 12:40:00,1.9714,1.9715,1.9711,1.9713,3886199999.0
2007-05-22 12:45:00,1.9713,1.9715,1.97115,1.97135,4313200010.0
2007-05-22 12:50:00,1.9715,1.972,1.9714,1.9718,4749799983.0
2007-05-22 12:55:00,1.9718,1.9721,1.97165,1.97175,5272000012.0
2007-05-22 13:00:00,1.9717,1.9721,1.97165,1.97175,4122100020.0
2007-05-22 13:05:00,1.9718,1.9718,1.97145,1.9715,5932400000.0
2007-05-22 13:10:00,1.9715,1.9716,1.9712,1.9713,5599499978.0
2007-05-22 13:15:00,1.9713,1.9718,1.9713,1.9716,6897400007.0
2007-05-22 13:20:00,1.9716,1.972,1.97145,1.9719,2560800001.0
2007-05-22 13:25:00,1.972,1.9723,1.97185,1.9722,4504400013.0
2007-05-22 13:30:00,1.9722,1.9722,1.97205,1.9721,1429499996.0
2007-05-22 13:35:00,1.97205,1.9723,1.97165,1.972,3032200000.0
2007-05-22 13:40:00,1.9719,1.9724,1.9719,1.9723,2543499995.0
2007-05-22 13:45:00,1.9723,1.9724,1.9722,1.9722,2662400006.0
2007-05-22 13:50:00,1.9722,1.9724,1.97215,1.9724,1627300003.0
2007-05-22 13:55:00,1.9724,1.9725,1.9723,1.9724,3362200003.0
2007-05-22 14:00:00,1.9725,1.9725,1.97225,1.9724,5701400007.0
2007-05-22 14:05:00,1.9723,1.973,1.9723,1.97285,6898099943.0
2007-05-22 14:10:00,1.9729,1.9736,1.97275,1.9734,7236599997.0
2007-05-22 14:15:00,1.9734,1.9741,1.9732,1.9741,4814300006.0
2007-05-22 14:20:00,1.974,1.9741,1.9736,1.9738,6221399980.0
2007-05-22 14:25:00,1.9738,1.9745,1.9737,1.9742,8441499957.0
2007-05-22 14:30:00,1.9741,1.9744,1.9735,1.9735,3550499995.0
2007-05-22 14:35:00,1.9735,1.9736,1.9732,1.9733,5545399990.0
2007-05-22 14:40:00,1.9733,1.974,1.9731,1.97395,9074400043.0
2007-05-22 14:45:00,1.97395,1.974,1.9735,1.9736,4879900022.0
2007-05-22 14:50:00,1.97355,1.9736,1.97335,1.9734,3750499975.0
2007-05-22 14:55:00,1.9734,1.974,1.97335,1.9739,9235400021.0
2007-05-22 15:00:00,1.974,1.9742,1.97375,1.97375,7304599992.0
2007-05-22 15:05:00,1.9739,1.9739,1.9736,1.9739,3958300019.0
2007-05-22 15:10:00,1.9739,1.974,1.9738,1.974,6454800013.0
2007-05-22 15:15:00,1.974,1.9741,1.9737,1.9737,9155399953.0
2007-05-22 15:20:00,1.97365,1.9739,1.9734,1.9739,7805899970.0
2007-05-22 15:25:00,1.974,1.9742,1.9735,1.97365,6897199977.0
2007-05-22 15:30:00,1.9737,1.9738,1.9735,1.9736,6612399990.0
2007-05-22 15:35:00,1.9736,1.9736,1.9733,1.97335,5299799996.0
2007-05-22 15:40:00,1.97335,1.9739,1.9733,1.9736,6832699997.0
2007-05-22 15:45:00,1.9736,1.9739,1.9734,1.9737,7241179977.0
2007-05-22 15:50:00,1.9737,1.9739,1.9736,1.9738,7594599988.0
2007-05-22 15:55:00,1.9737,1.974,1.9735,1.97375,9358030044.0
2007-05-22 16:00:00,1.9738,1.9741,1.9735,1.974,8197600012.0
2007-05-22 16:05:00,1.974,1.9741,1.97365,1.9738,7249000008.0
2007-05-22 16:10:00,1.9739,1.9742,1.9736,1.9738,5422099979.0
2007-05-22 16:15:00,1.9737,1.9742,1.9736,1.9738,10034499975.0
2007-05-22 16:20:00,1.9738,1.9746,1.9737,1.9744,9046800040.0
2007-05-22 16:25:00,1.97435,1.9755,1.9743,1.9754,7230399990.0
2007-05-22 16:30:00,1.9755,1.9761,1.9751,1.9753,9538099969.0
2007-05-22 16:35:00,1.9754,1.9758,1.9753,1.9756,9331299968.0
2007-05-22 16:40:00,1.9757,1.9762,1.9755,1.976,6590599955.0
2007-05-22 16:45:00,1.9761,1.9761,1.97535,1.97535,5546399982.0
2007-05-22 16:50:00,1.9753,1.9754,1.9745,1.9749,3884000005.0
2007-05-22 16:55:00,1.975,1.9751,1.9743,1.9746,6010699998.0
2007-05-22 17:00:00,1.9747,1.9751,1.9744,1.9747,6968799993.0
2007-05-22 17:05:00,1.9747,1.975,1.9746,1.97485,4403399993.0
2007-05-22 17:10:00,1.97485,1.9755,1.97485,1.9752,6098099994.0
2007-05-22 17:15:00,1.9751,1.9752,1.9748,1.97485,2977199999.0
2007-05-22 17:20:00,1.97485,1.975,1.9741,1.9741,5086300007.0
2007-05-22 17:25:00,1.9742,1.9746,1.9739,1.9746,7392399995.0
2007-05-22 17:30:00,1.9747,1.9757,1.9747,1.9753,6719200003.0
2007-05-22 17:35:00,1.9753,1.976,1.9753,1.9759,6356500027.0
2007-05-22 17:40:00,1.9759,1.976,1.9755,1.9756,5867300004.0
2007-05-22 17:45:00,1.9756,1.9758,1.9754,1.9754,7283499985.0
2007-05-22 17:50:00,1.9755,1.9758,1.97515,1.9757,4772799991.0
2007-05-22 17:55:00,1.9756,1.9769,1.9756,1.97665,5625099981.0
2007-05-22 18:00:00,1.97665,1.9768,1.9757,1.976,4988200016.0
2007-05-22 18:05:00,1.976,1.9764,1.97565,1.9762,5028699991.0
2007-05-22 18:10:00,1.9761,1.9764,1.9759,1.976,6204841944.0
2007-05-22 18:15:00,1.976,1.9761,1.9757,1.9761,3364500010.0
2007-05-22 18:20:00,1.9761,1.9761,1.9757,1.9757,2784800003.0
2007-05-22 18:25:00,1.9757,1.9757,1.975,1.9751,3118400005.0
2007-05-22 18:30:00,1.9751,1.9755,1.975,1.9754,2339900007.0
2007-05-22 18:35:00,1.9754,1.9756,1.97515,1.9755,1684900000.0
2007-05-22 18:40:00,1.9755,1.9763,1.9754,1.97585,5669799994.0
2007-05-22 18:45:00,1.97585,1.976,1.97545,1.97545,2282700003.0
2007-05-22 18:50:00,1.97545,1.9757,1.9753,1.9756,2166299999.0
2007-05-22 18:55:00,1.9756,1.9756,1.97485,1.97485,1418299997.0
2007-05-22 19:00:00,1.97485,1.9751,1.9748,1.97505,3772999992.0
2007-05-22 19:05:00,1.9751,1.9754,1.9749,1.9753,6971499980.0
2007-05-22 19:10:00,1.9753,1.9756,1.9751,1.9756,3659199987.0
2007-05-22 19:15:00,1.9756,1.9757,1.9755,1.9756,1878099988.0
2007-05-22 19:20:00,1.9756,1.9756,1.97535,1.9754,4254499975.0
2007-05-22 19:25:00,1.9754,1.9756,1.97495,1.97505,2129099992.0
2007-05-22 19:30:00,1.9751,1.9753,1.97495,1.9751,3595100008.0
2007-05-22 19:35:00,1.9751,1.9752,1.97485,1.97495,3344300001.0
2007-05-22 19:40:00,1.97495,1.975,1.97475,1.9749,2705400000.0
2007-05-22 19:45:00,1.9749,1.9752,1.9749,1.97505,4361599977.0
2007-05-22 19:50:00,1.97515,1.9753,1.97505,1.9752,3970999998.0
2007-05-22 19:55:00,1.97515,1.9752,1.975,1.9751,2212600004.0
2007-05-22 20:00:00,1.9751,1.9752,1.9746,1.9748,4908099979.0
2007-05-22 20:05:00,1.9748,1.9749,1.9747,1.9747,2206400003.0
2007-05-22 20:10:00,1.9747,1.9748,1.9746,1.9747,3736299980.0
2007-05-22 20:15:00,1.9747,1.9749,1.9746,1.9747,4449600025.0
2007-05-22 20:20:00,1.9747,1.9748,1.97455,1.9748,794899997.0
2007-05-22 20:25:00,1.9748,1.9749,1.97465,1.9747,4484299994.0
2007-05-22 20:30:00,1.9747,1.9748,1.97444,1.9747,883400003.0
2007-05-22 20:35:00,1.9746,1.9748,1.9745,1.9746,412700000.0
2007-05-22 20:40:00,1.9746,1.9748,1.9746,1.9747,248100000.0
2007-05-22 20:45:00,1.9747,1.97495,1.9747,1.97485,3197899973.0
2007-05-22 20:50:00,1.975,1.9752,1.9749,1.9751,1858499986.0
2007-05-22 20:55:00,1.9751,1.9753,1.97485,1.97495,4312300006.0
2007-05-22 21:00:00,1.975,1.9752,1.97455,1.97475,3391699995.0
2007-05-22 21:05:00,1.97475,1.975,1.9747,1.9749,2391900009.0
2007-05-22 21:10:00,1.97485,1.9749,1.9746,1.9746,1482599990.0
2007-05-22 21:15:00,1.9746,1.9747,1.97455,1.9747,1094699996.0
2007-05-22 21:20:00,1.9747,1.9748,1.97455,1.9748,1652053064.0
2007-05-22 21:25:00,1.9748,1.9751,1.97465,1.9748,2242100000.0
2007-05-22 21:30:00,1.9748,1.9751,1.9748,1.97495,1774199997.0
2007-05-22 21:35:00,1.975,1.9751,1.97485,1.9749,652900001.0
2007-05-22 21:40:00,1.975,1.975,1.9748,1.9749,452000000.0
2007-05-22 21:45:00,1.9749,1.9749,1.97465,1.9747,1868399999.0
2007-05-22 21:50:00,1.9747,1.9751,1.97455,1.97495,2059099990.0
2007-05-22 21:55:00,1.975,1.9752,1.9749,1.9749,1642099995.0
2007-05-22 22:00:00,1.9749,1.9751,1.97467,1.975,845699998.0
2007-05-22 22:05:00,1.97495,1.975,1.9746,1.975,1067699996.0
2007-05-22 22:10:00,1.975,1.975,1.9749,1.975,208900000.0
2007-05-22 22:15:00,1.9749,1.9751,1.9749,1.9749,964700003.0
2007-05-22 22:20:00,1.9749,1.9749,1.9748,1.9749,393000004.0
2007-05-22 22:25:00,1.97454,1.9749,1.97442,1.9749,395000001.0
2007-05-22 22:30:00,1.9749,1.975,1.9745,1.97455,705600002.0
2007-05-22 22:35:00,1.9746,1.9747,1.9745,1.9745,972699999.0
2007-05-22 22:40:00,1.9745,1.9747,1.9745,1.9747,685400002.0
2007-05-22 22:45:00,1.97451,1.9747,1.97425,1.9745,595200002.0
2007-05-22 22:50:00,1.9746,1.9746,1.9745,1.9746,74800000.0
2007-05-22 22:55:00,1.97438,1.9748,1.97426,1.9743,254699998.0
2007-05-22 23:00:00,1.9743,1.9746,1.9742,1.9746,208100000.0
2007-05-22 23:05:00,1.9744,1.9748,1.9744,1.9746,447899999.0
2007-05-22 23:10:00,1.9746,1.9748,1.9745,1.9747,815100007.0
2007-05-22 23:15:00,1.9747,1.97495,1.9747,1.9747,818200000.0
2007-05-22 23:20:00,1.9747,1.9748,1.9746,1.9747,611700000.0
2007-05-22 23:25:00,1.97461,1.9747,1.97445,1.9745,364700003.0
2007-05-22 23:30:00,1.9745,1.9747,1.9745,1.97455,821200004.0
2007-05-22 23:35:00,1.97455,1.9748,1.97454,1.9748,401799995.0
2007-05-22 23:40:00,1.9748,1.97495,1.97459,1.97461,364800002.0
2007-05-22 23:45:00,1.9748,1.9748,1.9744,1.9744,372799999.0
2007-05-22 23:50:00,1.9745,1.9746,1.97442,1.9746,294800003.0
2007-05-22 23:55:00,1.97443,1.9748,1.97434,1.97434,505100003.0
2007-05-23 00:00:00,1.9746,1.9748,1.97435,1.9748,865800002.0
2007-05-23 00:05:00,1.9748,1.97495,1.97459,1.9746,408200003.0
2007-05-23 00:10:00,1.97447,1.9748,1.9741,1.9741,771139996.0
2007-05-23 00:15:00,1.9741,1.9741,1.97405,1.9741,173400000.0
2007-05-23 00:20:00,1.9742,1.9742,1.9741,1.9741,47500000.0
2007-05-23 00:25:00,1.9741,1.9741,1.97378,1.97379,211599998.0
2007-05-23 00:30:00,1.97377,1.9741,1.97377,1.97395,621599995.0
2007-05-23 00:35:00,1.97393,1.9741,1.97393,1.974,726210000.0
2007-05-23 00:40:00,1.9741,1.9743,1.97388,1.97393,1352310013.0
2007-05-23 00:45:00,1.9741,1.9745,1.97386,1.97445,858099998.0
2007-05-23 00:50:00,1.97425,1.9748,1.9742,1.9748,424099999.0
2007-05-23 00:55:00,1.9747,1.9749,1.9746,1.9748,408000001.0
2007-05-23 01:00:00,1.9748,1.9748,1.9741,1.9743,875699998.0
2007-05-23 01:05:00,1.9743,1.9745,1.97425,1.9745,292700000.0
2007-05-23 01:10:00,1.9745,1.9745,1.97418,1.9743,397500006.0
2007-05-23 01:15:00,1.9743,1.9743,1.9741,1.9743,542599996.0
2007-05-23 01:20:00,1.9743,1.9743,1.9741,1.9741,659199995.0
2007-05-23 01:25:00,1.9741,1.9744,1.97405,1.9744,558999995.0
2007-05-23 01:30:00,1.97435,1.97435,1.97405,1.97425,275800001.0
2007-05-23 01:35:00,1.9742,1.97425,1.97391,1.97393,303199999.0
2007-05-23 01:40:00,1.97395,1.9744,1.97386,1.97405,650899994.0
2007-05-23 01:45:00,1.9741,1.9742,1.97405,1.9742,465699999.0
2007-05-23 01:50:00,1.9739,1.9743,1.9739,1.9741,562600000.0
2007-05-23 01:55:00,1.9741,1.9743,1.97391,1.9741,936400000.0
2007-05-23 02:00:00,1.9741,1.9742,1.9741,1.9742,168200000.0
2007-05-23 02:05:00,1.9742,1.9742,1.97379,1.97402,265799999.0
2007-05-23 02:10:00,1.97405,1.9743,1.97395,1.9743,690100010.0
2007-05-23 02:15:00,1.97415,1.9748,1.97393,1.9747,1561800004.0
2007-05-23 02:20:00,1.9748,1.9748,1.9746,1.97475,424000003.0
2007-05-23 02:25:00,1.9747,1.97475,1.9746,1.97475,136600003.0
2007-05-23 02:30:00,1.97475,1.97495,1.97441,1.97475,747899993.0
2007-05-23 02:35:00,1.9747,1.9749,1.97452,1.97459,856499998.0
2007-05-23 02:40:00,1.97485,1.97485,1.9748,1.97485,65300000.0
2007-05-23 02:45:00,1.97485,1.9749,1.9746,1.9746,565199995.0
2007-05-23 02:50:00,1.9746,1.9747,1.9746,1.97465,1651999984.0
2007-05-23 02:55:00,1.9746,1.9747,1.9741,1.97465,316610001.0
2007-05-23 03:00:00,1.97465,1.97465,1.97455,1.97455,38400000.0
2007-05-23 03:05:00,1.97455,1.97455,1.9741,1.9742,515100002.0
2007-05-23 03:10:00,1.9742,1.97435,1.9742,1.9742,963999992.0
2007-05-23 03:15:00,1.9742,1.9742,1.97395,1.9742,289399996.0
2007-05-23 03:20:00,1.9742,1.9742,1.9741,1.9741,340400001.0
2007-05-23 03:25:00,1.9741,1.9741,1.9738,1.9739,226700002.0
2007-05-23 03:30:00,1.9739,1.9739,1.9737,1.9739,2867999982.0
2007-05-23 03:35:00,1.97395,1.9741,1.97358,1.97405,191900000.0
2007-05-23 03:40:00,1.9741,1.97415,1.97381,1.974,281700003.0
2007-05-23 03:45:00,1.97404,1.9743,1.9737,1.97425,860400014.0
2007-05-23 03:50:00,1.97425,1.9745,1.974,1.974,3179699994.0
2007-05-23 03:55:00,1.974,1.97425,1.97385,1.9741,3072300026.0
2007-05-23 04:00:00,1.9741,1.9742,1.97365,1.9738,1997499999.0
2007-05-23 04:05:00,1.9739,1.974,1.9737,1.9738,391700004.0
2007-05-23 04:10:00,1.9738,1.9739,1.97375,1.9738,677599997.0
2007-05-23 04:15:00,1.9738,1.9742,1.97375,1.974,1550699976.0
2007-05-23 04:20:00,1.97384,1.974,1.97358,1.974,206499999.0
2007-05-23 04:25:00,1.974,1.97415,1.97374,1.97395,572299999.0
2007-05-23 04:30:00,1.97375,1.9742,1.97352,1.9742,204499998.0
2007-05-23 04:35:00,1.9741,1.9742,1.9741,1.9741,270200002.0
2007-05-23 04:40:00,1.9741,1.9745,1.97392,1.97396,2799200024.0
2007-05-23 04:45:00,1.9742,1.9745,1.97415,1.97425,1757500002.0
2007-05-23 04:50:00,1.9743,1.9743,1.97415,1.9743,1356499993.0
2007-05-23 04:55:00,1.9743,1.9743,1.97369,1.9742,331600001.0
2007-05-23 05:00:00,1.9742,1.9743,1.97392,1.97392,645299992.0
2007-05-23 05:05:00,1.9742,1.9743,1.9742,1.9743,1024200006.0
2007-05-23 05:10:00,1.9743,1.9743,1.9737,1.9742,300400000.0
2007-05-23 05:15:00,1.9742,1.9742,1.97391,1.97405,524100004.0
2007-05-23 05:20:00,1.9741,1.9741,1.97375,1.974,1858200001.0
2007-05-23 05:25:00,1.974,1.9742,1.974,1.9742,704699999.0
2007-05-23 05:30:00,1.9742,1.9743,1.9741,1.9743,673700000.0
2007-05-23 05:35:00,1.9743,1.9744,1.97425,1.9743,1022600007.0
2007-05-23 05:40:00,1.97435,1.9747,1.97425,1.9745,1157100007.0
2007-05-23 05:45:00,1.9745,1.9746,1.9745,1.9746,1207200003.0
2007-05-23 05:50:00,1.9746,1.9746,1.9745,1.97455,321400000.0
2007-05-23 05:55:00,1.9745,1.9746,1.97445,1.9745,689600000.0
2007-05-23 06:00:00,1.9745,1.9745,1.97425,1.9744,1100600011.0
2007-05-23 06:05:00,1.9744,1.9745,1.974,1.9742,859000000.0
2007-05-23 06:10:00,1.9742,1.9742,1.974,1.9741,634800001.0
2007-05-23 06:15:00,1.9741,1.9741,1.974,1.9741,869299996.0
2007-05-23 06:20:00,1.9741,1.9745,1.9741,1.9745,1023199998.0
2007-05-23 06:25:00,1.9744,1.9745,1.97435,1.9745,762999999.0
2007-05-23 06:30:00,1.9745,1.9746,1.97421,1.9745,2527699989.0
2007-05-23 06:35:00,1.9745,1.9745,1.97432,1.97435,220599999.0
2007-05-23 06:40:00,1.97428,1.9745,1.97405,1.9745,485700003.0
2007-05-23 06:45:00,1.9745,1.9745,1.974,1.9745,104699999.0
2007-05-23 06:50:00,1.9745,1.9745,1.9744,1.9745,401500001.0
2007-05-23 06:55:00,1.9745,1.9746,1.97445,1.9745,671800001.0
2007-05-23 07:00:00,1.9745,1.9746,1.9742,1.9746,1353800006.0
2007-05-23 07:05:00,1.9747,1.97475,1.9746,1.9747,392699998.0
2007-05-23 07:10:00,1.97445,1.9748,1.9744,1.9747,3185999962.0
2007-05-23 07:15:00,1.9748,1.9749,1.9747,1.9747,461099998.0
2007-05-23 07:20:00,1.9747,1.9749,1.9746,1.9748,1409500004.0
2007-05-23 07:25:00,1.9748,1.9749,1.9747,1.9749,1000100009.0
2007-05-23 07:30:00,1.9749,1.9749,1.9747,1.9748,615300002.0
2007-05-23 07:35:00,1.9748,1.9748,1.97449,1.97462,502400003.0
2007-05-23 07:40:00,1.9748,1.9748,1.97435,1.97459,644300000.0
2007-05-23 07:45:00,1.9748,1.9749,1.97465,1.97485,1212499995.0
2007-05-23 07:50:00,1.9749,1.9752,1.97465,1.9748,1271100004.0
2007-05-23 07:55:00,1.9748,1.9748,1.97465,1.97475,763740002.0
2007-05-23 08:00:00,1.9748,1.975,1.9747,1.97485,1560640001.0
2007-05-23 08:05:00,1.9748,1.97495,1.97445,1.9746,1921600005.0
2007-05-23 08:10:00,1.9746,1.9747,1.9744,1.9746,1131799999.0
2007-05-23 08:15:00,1.9746,1.9749,1.97455,1.9746,2390000007.0
2007-05-23 08:20:00,1.9746,1.9748,1.9745,1.9748,793099996.0
2007-05-23 08:25:00,1.9748,1.9754,1.97475,1.9753,1803719996.0
2007-05-23 08:30:00,1.9753,1.9756,1.97485,1.975,6381000004.0
2007-05-23 08:35:00,1.975,1.9754,1.97485,1.9754,3396269994.0
2007-05-23 08:40:00,1.9754,1.9757,1.9753,1.9754,4589700004.0
2007-05-23 08:45:00,1.9754,1.9756,1.9752,1.9753,5276099975.0
2007-05-23 08:50:00,1.9753,1.9753,1.97485,1.97485,6117729958.0
2007-05-23 08:55:00,1.9749,1.97525,1.9748,1.9748,3971899998.0
2007-05-23 09:00:00,1.9748,1.9752,1.9747,1.9751,4014299992.0
2007-05-23 09:05:00,1.9751,1.97555,1.975,1.97505,4278300001.0
2007-05-23 09:10:00,1.97505,1.9751,1.9745,1.97475,5256400020.0
2007-05-23 09:15:00,1.9748,1.975,1.9746,1.9748,4946300007.0
2007-05-23 09:20:00,1.97475,1.9753,1.97465,1.9752,4485700014.0
2007-05-23 09:25:00,1.9752,1.9753,1.975,1.9751,4062800005.0
2007-05-23 09:30:00,1.9751,1.9752,1.97455,1.9748,5345300002.0
2007-05-23 09:35:00,1.9748,1.9752,1.9748,1.97505,2441899996.0
2007-05-23 09:40:00,1.9751,1.9752,1.975,1.9751,2446899999.0
2007-05-23 09:45:00,1.9751,1.9751,1.9737,1.9739,9429369997.0
2007-05-23 09:50:00,1.9738,1.9738,1.9725,1.9728,8689680034.0
2007-05-23 09:55:00,1.9729,1.9734,1.9727,1.9733,6366199978.0
2007-05-23 10:00:00,1.9734,1.9734,1.97295,1.97305,8518599984.0
2007-05-23 10:05:00,1.9731,1.9731,1.9722,1.97245,6694300012.0
2007-05-23 10:10:00,1.9724,1.9729,1.9724,1.9728,4951100012.0
2007-05-23 10:15:00,1.97275,1.9729,1.9723,1.9724,4957800005.0
2007-05-23 10:20:00,1.9724,1.9726,1.9715,1.9719,6506000010.0
2007-05-23 10:25:00,1.97195,1.9726,1.9719,1.9724,9139699993.0
2007-05-23 10:30:00,1.9722,1.9752,1.9722,1.9748,9350999985.0
2007-05-23 10:35:00,1.9747,1.9752,1.9744,1.9752,8866599984.0
2007-05-23 10:40:00,1.9753,1.9753,1.9742,1.97425,6295700027.0
2007-05-23 10:45:00,1.97425,1.9751,1.97415,1.9747,4340120260.0
2007-05-23 10:50:00,1.9747,1.9759,1.9747,1.9757,6512000002.0
2007-05-23 10:55:00,1.97565,1.976,1.9754,1.9756,6589399993.0
2007-05-23 11:00:00,1.9756,1.9759,1.9755,1.9758,3523000013.0
2007-05-23 11:05:00,1.97575,1.9766,1.97555,1.9765,4134000011.0
2007-05-23 11:10:00,1.9766,1.9777,1.9764,1.97695,8275600015.0
2007-05-23 11:15:00,1.9769,1.977,1.9765,1.9768,5779599987.0
2007-05-23 11:20:00,1.9768,1.9768,1.9763,1.9768,1939099998.0
2007-05-23 11:25:00,1.9768,1.9787,1.97655,1.9782,4461899997.0
2007-05-23 11:30:00,1.9781,1.9787,1.9777,1.9785,7026700006.0
2007-05-23 11:35:00,1.9785,1.9785,1.9774,1.9776,5504900001.0
2007-05-23 11:40:00,1.97755,1.9778,1.97725,1.9775,4057500009.0
2007-05-23 11:45:00,1.9775,1.9776,1.97715,1.9772,5197299981.0
2007-05-23 11:50:00,1.9774,1.9782,1.9774,1.9779,5628399995.0
2007-05-23 11:55:00,1.9779,1.9786,1.9778,1.9781,5994600015.0
2007-05-23 12:00:00,1.9781,1.9788,1.9778,1.9785,8228500016.0
2007-05-23 12:05:00,1.9784,1.9788,1.9782,1.9787,4404199999.0
2007-05-23 12:10:00,1.9786,1.97885,1.97845,1.9787,5081799999.0
2007-05-23 12:15:00,1.9787,1.9789,1.97825,1.97825,3658200007.0
2007-05-23 12:20:00,1.97825,1.9785,1.9782,1.9785,3065000009.0
2007-05-23 12:25:00,1.9785,1.97935,1.9784,1.9791,7453539967.0
2007-05-23 12:30:00,1.9792,1.9797,1.9791,1.9795,4449999994.0
2007-05-23 12:35:00,1.9795,1.9803,1.9795,1.9803,8117600049.0
2007-05-23 12:40:00,1.9803,1.9817,1.9803,1.9817,8267600002.0
2007-05-23 12:45:00,1.9815,1.9821,1.9814,1.9816,10526499975.0
2007-05-23 12:50:00,1.9815,1.9816,1.98115,1.9813,5948799985.0
2007-05-23 12:55:00,1.9813,1.9819,1.9812,1.9816,6338099986.0
2007-05-23 13:00:00,1.9817,1.9818,1.9813,1.9813,6152600019.0
2007-05-23 13:05:00,1.9813,1.9819,1.9812,1.9815,5689000000.0
2007-05-23 13:10:00,1.9816,1.9817,1.98135,1.98135,6172600019.0
2007-05-23 13:15:00,1.9813,1.9817,1.9813,1.9816,5984200000.0
2007-05-23 13:20:00,1.9815,1.982,1.9815,1.9818,8792700018.0
2007-05-23 13:25:00,1.9819,1.9836,1.9819,1.9833,5370999990.0
2007-05-23 13:30:00,1.9832,1.9833,1.98265,1.9828,5186200018.0
2007-05-23 13:35:00,1.9828,1.9847,1.9826,1.9845,5621900006.0
2007-05-23 13:40:00,1.9846,1.9848,1.98405,1.9842,6971780010.0
2007-05-23 13:45:00,1.9841,1.986,1.98405,1.9859,7767299974.0
2007-05-23 13:50:00,1.986,1.9868,1.9857,1.9861,8999100035.0
2007-05-23 13:55:00,1.9862,1.9862,1.98525,1.9853,8553900021.0
2007-05-23 14:00:00,1.98525,1.9862,1.9852,1.986,9416100018.0
2007-05-23 14:05:00,1.9859,1.9866,1.9857,1.9858,9717700013.0
2007-05-23 14:10:00,1.9859,1.986,1.9853,1.98545,9697199994.0
2007-05-23 14:15:00,1.9855,1.9862,1.9854,1.986,8416000035.0
2007-05-23 14:20:00,1.9861,1.9866,1.986,1.9862,8233899974.0
2007-05-23 14:25:00,1.9861,1.987,1.986,1.987,4581699985.0
2007-05-23 14:30:00,1.9869,1.9869,1.9864,1.9866,6476399997.0
2007-05-23 14:35:00,1.98655,1.9868,1.9861,1.9862,5273000005.0
2007-05-23 14:40:00,1.9861,1.9867,1.9858,1.9859,10288499995.0
2007-05-23 14:45:00,1.9858,1.9861,1.9856,1.9858,9596299991.0
2007-05-23 14:50:00,1.9857,1.9863,1.9854,1.9861,9578000017.0
2007-05-23 14:55:00,1.9864,1.9866,1.98605,1.9861,7368099991.0
2007-05-23 15:00:00,1.9862,1.9863,1.9859,1.98625,5885300001.0
2007-05-23 15:05:00,1.9864,1.9867,1.9862,1.9865,3750400013.0
2007-05-23 15:10:00,1.9864,1.987,1.9864,1.9867,3392300034.0
2007-05-23 15:15:00,1.9867,1.9867,1.9863,1.9866,4895199993.0
2007-05-23 15:20:00,1.9865,1.9867,1.98615,1.9863,6911100004.0
2007-05-23 15:25:00,1.9863,1.9869,1.9863,1.9869,8039700039.0
2007-05-23 15:30:00,1.9869,1.9872,1.9865,1.9867,8445700001.0
2007-05-23 15:35:00,1.9868,1.987,1.986,1.986,9307600004.0
2007-05-23 15:40:00,1.9861,1.9862,1.9855,1.9859,10238999960.0
2007-05-23 15:45:00,1.986,1.9868,1.9858,1.9867,10238999960.0
2007-05-23 15:50:00,1.9865,1.9869,1.9865,1.9868,6490950006.0
2007-05-23 15:55:00,1.9868,1.9868,1.9864,1.9866,2093999995.0
2007-05-23 16:00:00,1.9865,1.9867,1.9864,1.9865,2667400016.0
2007-05-23 16:05:00,1.9866,1.9867,1.9859,1.9862,8021200043.0
2007-05-23 16:10:00,1.9861,1.9866,1.9861,1.9863,7047500003.0
2007-05-23 16:15:00,1.9862,1.9868,1.9862,1.9867,6356674995.0
2007-05-23 16:20:00,1.9868,1.9871,1.9866,1.9867,8415850008.0
2007-05-23 16:25:00,1.9868,1.9887,1.9866,1.9883,10089500050.0
2007-05-23 16:30:00,1.9882,1.9885,1.9879,1.9881,8444600041.0
2007-05-23 16:35:00,1.988,1.9881,1.98785,1.98805,5875199990.0
2007-05-23 16:40:00,1.988,1.9887,1.988,1.9885,7713400008.0
2007-05-23 16:45:00,1.9886,1.9892,1.9885,1.9889,7239499980.0
2007-05-23 16:50:00,1.98885,1.9889,1.9881,1.98845,7090999997.0
2007-05-23 16:55:00,1.9886,1.9895,1.9886,1.989,5432199990.0
2007-05-23 17:00:00,1.9889,1.9892,1.98875,1.98915,4381900001.0
2007-05-23 17:05:00,1.98915,1.9892,1.9884,1.9884,6940727424.0
2007-05-23 17:10:00,1.9884,1.9891,1.9881,1.9889,8331399984.0
2007-05-23 17:15:00,1.9889,1.9891,1.98855,1.98895,9362500013.0
2007-05-23 17:20:00,1.98895,1.989,1.98835,1.9886,5642199996.0
2007-05-23 17:25:00,1.9886,1.9887,1.98825,1.9886,6657200006.0
2007-05-23 17:30:00,1.9887,1.989,1.9885,1.9885,4031000000.0
2007-05-23 17:35:00,1.9885,1.9889,1.9885,1.9888,5004699996.0
2007-05-23 17:40:00,1.9888,1.98885,1.9886,1.9887,1803100006.0
2007-05-23 17:45:00,1.9887,1.989,1.98855,1.98885,6717400019.0
2007-05-23 17:50:00,1.98885,1.9891,1.98845,1.98845,4407500005.0
2007-05-23 17:55:00,1.98845,1.9885,1.9877,1.9877,6073499974.0
2007-05-23 18:00:00,1.9877,1.9878,1.987,1.98725,5593500025.0
2007-05-23 18:05:00,1.98725,1.9877,1.9871,1.98755,6232699995.0
2007-05-23 18:10:00,1.9876,1.988,1.98755,1.9877,5102699974.0
2007-05-23 18:15:00,1.9877,1.988,1.9876,1.98765,3743600000.0
2007-05-23 18:20:00,1.9877,1.9879,1.9875,1.9877,2795500006.0
2007-05-23 18:25:00,1.9878,1.9878,1.98738,1.9876,5329900002.0
2007-05-23 18:30:00,1.9876,1.9879,1.98743,1.9877,5703200038.0
2007-05-23 18:35:00,1.9877,1.9877,1.9872,1.9874,2364300004.0
2007-05-23 18:40:00,1.9874,1.9874,1.9872,1.98725,2031599998.0
2007-05-23 18:45:00,1.98725,1.9874,1.9869,1.9871,7086700029.0
2007-05-23 18:50:00,1.9871,1.9872,1.9865,1.9866,6198199980.0
2007-05-23 18:55:00,1.9867,1.987,1.9865,1.9868,4369599999.0
2007-05-23 19:00:00,1.9868,1.9874,1.9868,1.98711,4012899998.0
2007-05-23 19:05:00,1.9873,1.9874,1.9869,1.987,2878199985.0
2007-05-23 19:10:00,1.987,1.9871,1.98625,1.98625,4770700004.0
2007-05-23 19:15:00,1.98625,1.9866,1.98625,1.9863,6803080024.0
2007-05-23 19:20:00,1.9864,1.9866,1.98625,1.98635,3628400008.0
2007-05-23 19:25:00,1.9864,1.98695,1.9859,1.9863,5008000003.0
2007-05-23 19:30:00,1.9863,1.9865,1.9857,1.986,5669200002.0
2007-05-23 19:35:00,1.986,1.9862,1.98585,1.986,4779400008.0
2007-05-23 19:40:00,1.9858,1.986,1.9852,1.9858,6305500034.0
2007-05-23 19:45:00,1.9858,1.9867,1.9858,1.9865,3308500010.0
2007-05-23 19:50:00,1.9865,1.9867,1.9858,1.9859,3088100001.0
2007-05-23 19:55:00,1.9859,1.9859,1.9854,1.9856,4140599992.0
2007-05-23 20:00:00,1.9856,1.9857,1.98525,1.98525,2236600000.0
2007-05-23 20:05:00,1.98525,1.9857,1.985,1.9855,4747999993.0
2007-05-23 20:10:00,1.9855,1.98595,1.98525,1.9853,7632300090.0
2007-05-23 20:15:00,1.9853,1.9853,1.98485,1.9853,5002800001.0
2007-05-23 20:20:00,1.9852,1.9859,1.98505,1.9858,4482700001.0
2007-05-23 20:25:00,1.9858,1.9862,1.98565,1.986,4781599981.0
2007-05-23 20:30:00,1.9861,1.9861,1.98555,1.9859,3646300009.0
2007-05-23 20:35:00,1.9859,1.9859,1.98545,1.9858,3407099993.0
2007-05-23 20:40:00,1.9857,1.9862,1.98565,1.9859,1024299995.0
2007-05-23 20:45:00,1.9859,1.9861,1.98569,1.98605,1632200009.0
2007-05-23 20:50:00,1.98605,1.9861,1.98565,1.98585,4362200019.0
2007-05-23 20:55:00,1.9859,1.9862,1.9856,1.9861,4443400002.0
2007-05-23 21:00:00,1.98615,1.9862,1.98585,1.986,1709400006.0
2007-05-23 21:05:00,1.986,1.98615,1.9859,1.98591,1830900005.0
2007-05-23 21:10:00,1.98615,1.9864,1.9861,1.9863,1555099992.0
2007-05-23 21:15:00,1.9863,1.98635,1.986,1.986,1309999992.0
2007-05-23 21:20:00,1.9859,1.986,1.9857,1.9858,1609399995.0
2007-05-23 21:25:00,1.98577,1.9859,1.98564,1.9858,1816299994.0
2007-05-23 21:30:00,1.98548,1.9858,1.98536,1.9858,423400000.0
2007-05-23 21:35:00,1.9858,1.9858,1.9856,1.9857,1195100001.0
2007-05-23 21:40:00,1.9857,1.9857,1.98555,1.9856,690000000.0
2007-05-23 21:45:00,1.9856,1.9859,1.9855,1.9858,2309199999.0
2007-05-23 21:50:00,1.9858,1.9861,1.9858,1.986,1687600002.0
2007-05-23 21:55:00,1.986,1.9864,1.98595,1.9863,1651100007.0
2007-05-23 22:00:00,1.9863,1.9865,1.9862,1.9865,607600000.0
2007-05-23 22:05:00,1.9865,1.9865,1.986,1.9864,1699299997.0
2007-05-23 22:10:00,1.9864,1.98655,1.9862,1.9864,2924599993.0
2007-05-23 22:15:00,1.9864,1.9864,1.9861,1.9863,1537200003.0
2007-05-23 22:20:00,1.9863,1.9863,1.9861,1.9863,1191100007.0
2007-05-23 22:25:00,1.9863,1.9863,1.9862,1.9863,397499998.0
2007-05-23 22:30:00,1.9863,1.9864,1.9862,1.9863,553900002.0
2007-05-23 22:35:00,1.9863,1.9864,1.9863,1.9864,434500000.0
2007-05-23 22:40:00,1.9864,1.98655,1.98613,1.9864,617299996.0
2007-05-23 22:45:00,1.9864,1.9865,1.9862,1.9865,888900003.0
2007-05-23 22:50:00,1.9865,1.9866,1.9863,1.9864,1296200001.0
2007-05-23 22:55:00,1.9864,1.9866,1.98635,1.9865,1673800012.0
2007-05-23 23:00:00,1.9864,1.9865,1.9862,1.9863,316200000.0
2007-05-23 23:05:00,1.9863,1.9864,1.98608,1.9863,302400008.0
2007-05-23 23:10:00,1.9863,1.9865,1.9862,1.9863,283700000.0
2007-05-23 23:15:00,1.9863,1.9864,1.9862,1.9864,400300002.0
2007-05-23 23:20:00,1.9864,1.9864,1.98616,1.98631,378499992.0
2007-05-23 23:25:00,1.9863,1.9863,1.98596,1.9861,519599999.0
2007-05-23 23:30:00,1.9861,1.9862,1.98593,1.9862,889300006.0
2007-05-23 23:35:00,1.98593,1.9862,1.98587,1.9862,376200000.0
2007-05-23 23:40:00,1.98605,1.9862,1.98594,1.9861,351199993.0
2007-05-23 23:45:00,1.98593,1.9862,1.9858,1.98615,1184399997.0
2007-05-23 23:50:00,1.9862,1.9862,1.98596,1.98596,549599998.0
2007-05-23 23:55:00,1.9862,1.9862,1.9858,1.9859,331799999.0
2007-05-24 00:00:00,1.9859,1.986,1.9856,1.9856,560199996.0
2007-05-24 00:05:00,1.9856,1.9858,1.9856,1.9857,244800003.0
2007-05-24 00:10:00,1.9857,1.986,1.9856,1.98568,943599997.0
2007-05-24 00:15:00,1.986,1.986,1.98572,1.9859,113569999.0
2007-05-24 00:20:00,1.986,1.986,1.9859,1.9859,131360000.0
2007-05-24 00:25:00,1.9859,1.986,1.9859,1.9859,194000000.0
2007-05-24 00:30:00,1.9859,1.9859,1.98563,1.98575,700499993.0
2007-05-24 00:35:00,1.98572,1.9859,1.98542,1.9857,658799996.0
2007-05-24 00:40:00,1.9857,1.9859,1.9857,1.9857,333000000.0
2007-05-24 00:45:00,1.9857,1.98572,1.98553,1.98572,212100001.0
2007-05-24 00:50:00,1.98563,1.9859,1.98553,1.9858,484099998.0
2007-05-24 00:55:00,1.98565,1.9859,1.98554,1.9859,1648000019.0
2007-05-24 01:00:00,1.9859,1.9859,1.98565,1.98585,1924699998.0
2007-05-24 01:05:00,1.98585,1.9859,1.9855,1.9858,409500001.0
2007-05-24 01:10:00,1.9859,1.9859,1.9857,1.9858,648099999.0
2007-05-24 01:15:00,1.9858,1.9859,1.9858,1.9858,92799997.0
2007-05-24 01:20:00,1.98578,1.98582,1.98564,1.9857,252999998.0
2007-05-24 01:25:00,1.9858,1.9861,1.98575,1.98605,222900000.0
2007-05-24 01:30:00,1.98605,1.98635,1.986,1.9862,387100000.0
2007-05-24 01:35:00,1.9862,1.9864,1.9861,1.98615,615700003.0
2007-05-24 01:40:00,1.9862,1.9862,1.9859,1.986,838700000.0
2007-05-24 01:45:00,1.98595,1.9861,1.98578,1.986,849999998.0
2007-05-24 01:50:00,1.986,1.9862,1.986,1.9862,187600000.0
2007-05-24 01:55:00,1.98603,1.9864,1.98588,1.98617,701849997.0
2007-05-24 02:00:00,1.9862,1.9865,1.98595,1.9862,1549100002.0
2007-05-24 02:05:00,1.9862,1.9866,1.98615,1.9862,2262700014.0
2007-05-24 02:10:00,1.9861,1.9866,1.9861,1.9864,1890200000.0
2007-05-24 02:15:00,1.9865,1.9867,1.98635,1.98635,1948100006.0
2007-05-24 02:20:00,1.9864,1.9868,1.9864,1.98655,1867500007.0
2007-05-24 02:25:00,1.9866,1.9866,1.98618,1.9864,534300008.0
2007-05-24 02:30:00,1.9864,1.9864,1.98612,1.9864,676700001.0
2007-05-24 02:35:00,1.9864,1.9864,1.98623,1.9864,257000001.0
2007-05-24 02:40:00,1.9864,1.9864,1.986,1.9862,725900008.0
2007-05-24 02:45:00,1.9859,1.9862,1.9859,1.98608,110100000.0
2007-05-24 02:50:00,1.98597,1.9864,1.98584,1.9862,514599999.0
2007-05-24 02:55:00,1.9862,1.9863,1.9861,1.9862,591100008.0
2007-05-24 03:00:00,1.9861,1.9862,1.98577,1.9861,526999991.0
2007-05-24 03:05:00,1.98598,1.9862,1.9859,1.9862,384400001.0
2007-05-24 03:10:00,1.9862,1.9862,1.9861,1.9861,636400012.0
2007-05-24 03:15:00,1.98581,1.9862,1.98574,1.9861,933700008.0
2007-05-24 03:20:00,1.9861,1.98645,1.986,1.9862,1203500003.0
2007-05-24 03:25:00,1.98615,1.9862,1.9859,1.9861,721399997.0
2007-05-24 03:30:00,1.9862,1.9863,1.98594,1.9863,912600006.0
2007-05-24 03:35:00,1.9862,1.9863,1.98605,1.9861,1186699996.0
2007-05-24 03:40:00,1.9861,1.9863,1.98605,1.9861,1557500003.0
2007-05-24 03:45:00,1.9861,1.9864,1.9861,1.9863,788500004.0
2007-05-24 03:50:00,1.9863,1.9865,1.9862,1.9862,949700002.0
2007-05-24 03:55:00,1.9862,1.9862,1.9861,1.9862,372900011.0
2007-05-24 04:00:00,1.9862,1.9862,1.9861,1.9862,1210500010.0
2007-05-24 04:05:00,1.9862,1.9862,1.98605,1.98605,544099999.0
2007-05-24 04:10:00,1.98605,1.9861,1.98576,1.9861,355000001.0
2007-05-24 04:15:00,1.9861,1.9862,1.986,1.9861,612700001.0
2007-05-24 04:20:00,1.9861,1.9861,1.98605,1.9861,79100000.0
2007-05-24 04:25:00,1.9861,1.98635,1.98573,1.9861,415599999.0
2007-05-24 04:30:00,1.98583,1.9861,1.98576,1.986,497599997.0
2007-05-24 04:35:00,1.986,1.986,1.98565,1.98565,1945500011.0
2007-05-24 04:40:00,1.98565,1.986,1.98565,1.9859,1463900015.0
2007-05-24 04:45:00,1.986,1.9862,1.9859,1.9861,1469200000.0
2007-05-24 04:50:00,1.9861,1.9862,1.98585,1.986,1531400014.0
2007-05-24 04:55:00,1.986,1.9861,1.9859,1.9861,774600007.0
2007-05-24 05:00:00,1.9861,1.9861,1.98574,1.9858,386100002.0
2007-05-24 05:05:00,1.986,1.986,1.98565,1.9857,1344600006.0
2007-05-24 05:10:00,1.9857,1.9859,1.9857,1.9858,517299998.0
2007-05-24 05:15:00,1.9858,1.9859,1.9856,1.9858,1066399999.0
2007-05-24 05:20:00,1.9858,1.9858,1.9856,1.9856,359009997.0
2007-05-24 05:25:00,1.9856,1.9857,1.9855,1.9855,559199991.0
2007-05-24 05:30:00,1.9855,1.9857,1.9855,1.9856,685299997.0
2007-05-24 05:35:00,1.9856,1.9859,1.9856,1.9856,458599999.0
2007-05-24 05:40:00,1.9858,1.9858,1.98535,1.98558,1868300005.0
2007-05-24 05:45:00,1.98557,1.986,1.98557,1.98582,329699995.0
2007-05-24 05:50:00,1.986,1.986,1.9857,1.9857,401700001.0
2007-05-24 05:55:00,1.986,1.986,1.98555,1.9857,526999996.0
2007-05-24 06:00:00,1.9857,1.9858,1.9855,1.9857,1175200005.0
2007-05-24 06:05:00,1.9857,1.9858,1.9856,1.9858,1943000002.0
2007-05-24 06:10:00,1.9858,1.9859,1.98553,1.98573,560499998.0
2007-05-24 06:15:00,1.9858,1.986,1.9858,1.986,1285100016.0
2007-05-24 06:20:00,1.986,1.9862,1.9859,1.9861,509300006.0
2007-05-24 06:25:00,1.9862,1.9864,1.9861,1.9863,651400005.0
2007-05-24 06:30:00,1.9863,1.9864,1.9861,1.9863,914000006.0
2007-05-24 06:35:00,1.9863,1.9863,1.9861,1.9861,416463266.0
2007-05-24 06:40:00,1.9861,1.9861,1.98586,1.98595,432000002.0
2007-05-24 06:45:00,1.986,1.986,1.98585,1.9859,562000002.0
2007-05-24 06:50:00,1.986,1.986,1.98562,1.9859,786100004.0
2007-05-24 06:55:00,1.9859,1.9861,1.9858,1.9861,595800002.0
2007-05-24 07:00:00,1.986,1.9861,1.98583,1.98598,2273999997.0
2007-05-24 07:05:00,1.9861,1.9861,1.98595,1.9861,1165399994.0
2007-05-24 07:10:00,1.986,1.9862,1.9859,1.9862,488300003.0
2007-05-24 07:15:00,1.9863,1.9866,1.98625,1.9863,1889699995.0
2007-05-24 07:20:00,1.98625,1.9865,1.98625,1.9865,1059900002.0
2007-05-24 07:25:00,1.9865,1.9867,1.9864,1.9864,1028399994.0
2007-05-24 07:30:00,1.9865,1.9867,1.98621,1.9865,1449499978.0
2007-05-24 07:35:00,1.9865,1.9866,1.9863,1.9863,1069900000.0
2007-05-24 07:40:00,1.9863,1.9863,1.98605,1.98615,2361100010.0
2007-05-24 07:45:00,1.9862,1.9863,1.98577,1.98577,2793099993.0
2007-05-24 07:50:00,1.9861,1.9865,1.986,1.98635,2255900004.0
2007-05-24 07:55:00,1.9864,1.9869,1.9864,1.9868,3385300022.0
2007-05-24 08:00:00,1.9868,1.9869,1.9865,1.9865,2236300003.0
2007-05-24 08:05:00,1.9864,1.9868,1.9863,1.98665,3698099989.0
2007-05-24 08:10:00,1.9867,1.9867,1.9863,1.98645,2906599997.0
2007-05-24 08:15:00,1.9865,1.9868,1.98625,1.9863,2341500001.0
2007-05-24 08:20:00,1.9863,1.9867,1.9862,1.98655,3818499993.0
2007-05-24 08:25:00,1.9866,1.9877,1.9866,1.9877,4400385122.0
2007-05-24 08:30:00,1.9877,1.9881,1.98755,1.9877,5413099983.0
2007-05-24 08:35:00,1.9876,1.9879,1.9872,1.98745,6273599998.0
2007-05-24 08:40:00,1.9875,1.9876,1.9868,1.9868,3677099996.0
2007-05-24 08:45:00,1.9868,1.9873,1.9867,1.987,4875399995.0
2007-05-24 08:50:00,1.98695,1.9873,1.9868,1.9873,2084299994.0
2007-05-24 08:55:00,1.9872,1.9876,1.9871,1.9873,4266499986.0
2007-05-24 09:00:00,1.9874,1.9882,1.9873,1.9878,6619100019.0
2007-05-24 09:05:00,1.9878,1.9881,1.9876,1.9881,5990399983.0
2007-05-24 09:10:00,1.9881,1.9881,1.9878,1.988,2812200010.0
2007-05-24 09:15:00,1.988,1.9881,1.98765,1.9879,4021899977.0
2007-05-24 09:20:00,1.988,1.9881,1.98745,1.98765,6632699883.0
2007-05-24 09:25:00,1.9877,1.9877,1.98695,1.9872,5019399963.0
2007-05-24 09:30:00,1.98715,1.9874,1.98705,1.98705,4841600020.0
2007-05-24 09:35:00,1.9871,1.9873,1.9867,1.98725,7524200033.0
2007-05-24 09:40:00,1.98725,1.9874,1.98665,1.9869,5795499978.0
2007-05-24 09:45:00,1.9868,1.9869,1.9855,1.9856,6086800007.0
2007-05-24 09:50:00,1.9858,1.9861,1.98565,1.9859,5361099999.0
2007-05-24 09:55:00,1.9858,1.9858,1.9847,1.9853,9487800007.0
2007-05-24 10:00:00,1.9853,1.9855,1.98415,1.9842,9373399998.0
2007-05-24 10:05:00,1.9843,1.9844,1.9837,1.98395,8190200055.0
2007-05-24 10:10:00,1.98395,1.9847,1.9839,1.9846,5362000007.0
2007-05-24 10:15:00,1.9846,1.9855,1.9846,1.98505,5189899980.0
2007-05-24 10:20:00,1.9852,1.9864,1.9852,1.9857,6566199990.0
2007-05-24 10:25:00,1.9857,1.9865,1.9857,1.9862,5995000000.0
2007-05-24 10:30:00,1.98615,1.9862,1.9855,1.9858,5286800001.0
2007-05-24 10:35:00,1.9859,1.9864,1.98575,1.9863,3706599990.0
2007-05-24 10:40:00,1.9863,1.9865,1.9858,1.9858,2940800000.0
2007-05-24 10:45:00,1.9858,1.9859,1.98545,1.9858,3252499995.0
2007-05-24 10:50:00,1.9858,1.9859,1.9855,1.9857,2026199986.0
2007-05-24 10:55:00,1.9857,1.986,1.9856,1.986,1058000002.0
2007-05-24 11:00:00,1.986,1.9863,1.98575,1.98575,4397399986.0
2007-05-24 11:05:00,1.9859,1.9859,1.9844,1.9845,6224100034.0
2007-05-24 11:10:00,1.9846,1.9853,1.98445,1.9851,6188600000.0
2007-05-24 11:15:00,1.9851,1.9853,1.9846,1.9846,5676599987.0
2007-05-24 11:20:00,1.9846,1.9859,1.9846,1.9857,7142599998.0
2007-05-24 11:25:00,1.9858,1.9861,1.9856,1.9857,5789399980.0
2007-05-24 11:30:00,1.9857,1.9863,1.98565,1.9858,5197000005.0
2007-05-24 11:35:00,1.9858,1.9858,1.98545,1.98575,4738200014.0
2007-05-24 11:40:00,1.9857,1.9858,1.9853,1.9858,7289400005.0
2007-05-24 11:45:00,1.9857,1.9859,1.98555,1.9859,6928399998.0
2007-05-24 11:50:00,1.9858,1.9861,1.98575,1.98585,5533500000.0
2007-05-24 11:55:00,1.9861,1.9861,1.9854,1.9854,6023600013.0
2007-05-24 12:00:00,1.9852,1.9856,1.98515,1.9853,2030799996.0
2007-05-24 12:05:00,1.9853,1.9853,1.98515,1.98515,1835700003.0
2007-05-24 12:10:00,1.9852,1.9854,1.98485,1.985,4978000024.0
2007-05-24 12:15:00,1.985,1.9857,1.985,1.9856,1998199999.0
2007-05-24 12:20:00,1.9856,1.9862,1.9856,1.9861,2714700005.0
2007-05-24 12:25:00,1.9861,1.9861,1.9855,1.9857,2097100006.0
2007-05-24 12:30:00,1.9857,1.9858,1.9851,1.9851,3014400007.0
2007-05-24 12:35:00,1.9851,1.9852,1.98485,1.9849,4453899993.0
2007-05-24 12:40:00,1.9849,1.9852,1.98485,1.98515,3878300013.0
2007-05-24 12:45:00,1.98515,1.9855,1.9851,1.9853,4872899996.0
2007-05-24 12:50:00,1.9853,1.9854,1.9851,1.9854,3783699977.0
2007-05-24 12:55:00,1.9854,1.98575,1.98535,1.98555,6088499986.0
2007-05-24 13:00:00,1.9855,1.9858,1.9855,1.98565,5549600000.0
2007-05-24 13:05:00,1.98565,1.98585,1.98545,1.98575,5841400005.0
2007-05-24 13:10:00,1.98575,1.9863,1.98555,1.9863,6748600031.0
2007-05-24 13:15:00,1.9863,1.9874,1.9861,1.9871,7379024986.0
2007-05-24 13:20:00,1.9871,1.9871,1.9865,1.98675,4562344013.0
2007-05-24 13:25:00,1.98675,1.9869,1.9865,1.9868,1705099991.0
2007-05-24 13:30:00,1.9868,1.987,1.9867,1.9868,2509920001.0
2007-05-24 13:35:00,1.9867,1.9868,1.9861,1.9864,7651200007.0
2007-05-24 13:40:00,1.9864,1.9865,1.9862,1.9864,4215200008.0
2007-05-24 13:45:00,1.9865,1.98755,1.9865,1.9875,6381400017.0
2007-05-24 13:50:00,1.9875,1.9875,1.9869,1.9869,3473799999.0
2007-05-24 13:55:00,1.9869,1.9871,1.9868,1.987,4839199979.0
2007-05-24 14:00:00,1.98695,1.9873,1.9869,1.9871,4755000019.0
2007-05-24 14:05:00,1.9871,1.9875,1.9867,1.9873,6202399976.0
2007-05-24 14:10:00,1.9872,1.9873,1.9868,1.9871,7824999999.0
2007-05-24 14:15:00,1.9872,1.9873,1.987,1.98705,8823600022.0
2007-05-24 14:20:00,1.9871,1.98715,1.98685,1.9871,8305100031.0
2007-05-24 14:25:00,1.987,1.9874,1.9866,1.9867,6317699999.0
2007-05-24 14:30:00,1.9867,1.98715,1.98545,1.9856,7111639969.0
2007-05-24 14:35:00,1.9855,1.9857,1.9849,1.9855,8597299990.0
2007-05-24 14:40:00,1.9855,1.9865,1.9854,1.9865,7304700014.0
2007-05-24 14:45:00,1.9865,1.9876,1.9864,1.9873,8331199974.0
2007-05-24 14:50:00,1.98725,1.9874,1.9866,1.9866,7850999988.0
2007-05-24 14:55:00,1.9866,1.9877,1.98645,1.9871,7151399993.0
2007-05-24 15:00:00,1.987,1.9872,1.98665,1.9868,5713200000.0
2007-05-24 15:05:00,1.9868,1.9868,1.98645,1.9866,4585299988.0
2007-05-24 15:10:00,1.9866,1.98705,1.98655,1.987,3684299999.0
2007-05-24 15:15:00,1.987,1.9875,1.98695,1.9875,5360400013.0
2007-05-24 15:20:00,1.9875,1.9889,1.9875,1.9885,7333200028.0
2007-05-24 15:25:00,1.9886,1.9888,1.98825,1.9887,7919800023.0
2007-05-24 15:30:00,1.98865,1.9888,1.9881,1.9882,6856800010.0
2007-05-24 15:35:00,1.98815,1.9885,1.98805,1.9882,7797099980.0
2007-05-24 15:40:00,1.9882,1.9885,1.9881,1.9883,5680300007.0
2007-05-24 15:45:00,1.9883,1.9885,1.98785,1.9884,3787699988.0
2007-05-24 15:50:00,1.9883,1.9885,1.9875,1.9878,5448399988.0
2007-05-24 15:55:00,1.98775,1.988,1.9874,1.988,6401099991.0
2007-05-24 16:00:00,1.9881,1.9881,1.98495,1.9856,6934799995.0
2007-05-24 16:05:00,1.9856,1.98605,1.9843,1.9848,5198499999.0
2007-05-24 16:10:00,1.9848,1.9853,1.9842,1.9846,8979399991.0
2007-05-24 16:15:00,1.9844,1.98525,1.9842,1.98475,7122800006.0
2007-05-24 16:20:00,1.9846,1.9849,1.9839,1.9843,7128000000.0
2007-05-24 16:25:00,1.9843,1.9843,1.9839,1.9843,5018199996.0
2007-05-24 16:30:00,1.9841,1.9842,1.9837,1.9837,8136299994.0
2007-05-24 16:35:00,1.9838,1.9842,1.9829,1.984,7313599961.0
2007-05-24 16:40:00,1.9841,1.9846,1.9839,1.98435,5006799961.0
2007-05-24 16:45:00,1.9842,1.9849,1.9839,1.9844,5396900019.0
2007-05-24 16:50:00,1.9844,1.9852,1.9844,1.9851,8862299989.0
2007-05-24 16:55:00,1.98515,1.9857,1.9847,1.9853,6886199969.0
2007-05-24 17:00:00,1.9854,1.9855,1.98515,1.9853,7203699989.0
2007-05-24 17:05:00,1.9853,1.9854,1.98525,1.98525,2376300007.0
2007-05-24 17:10:00,1.98525,1.9853,1.9844,1.9846,7734300004.0
2007-05-24 17:15:00,1.9847,1.9849,1.98455,1.9846,7060900002.0
2007-05-24 17:20:00,1.98455,1.9848,1.9842,1.98465,5738500000.0
2007-05-24 17:25:00,1.9845,1.9851,1.9845,1.9849,7826000005.0
2007-05-24 17:30:00,1.9849,1.9849,1.98465,1.9848,6873300011.0
2007-05-24 17:35:00,1.9848,1.9849,1.9846,1.98465,3400500004.0
2007-05-24 17:40:00,1.98465,1.98465,1.9842,1.9842,6152399998.0
2007-05-24 17:45:00,1.9843,1.9847,1.9842,1.9846,3972400001.0
2007-05-24 17:50:00,1.9847,1.9849,1.98445,1.9846,6114900013.0
2007-05-24 17:55:00,1.9846,1.9851,1.98445,1.985,4223000002.0
2007-05-24 18:00:00,1.9851,1.9852,1.9848,1.9852,4372600000.0
2007-05-24 18:05:00,1.9852,1.9858,1.98505,1.98505,6362900005.0
2007-05-24 18:10:00,1.9851,1.9858,1.9851,1.9857,4681700016.0
2007-05-24 18:15:00,1.9856,1.9865,1.9853,1.9861,5025599989.0
2007-05-24 18:20:00,1.9861,1.9861,1.9857,1.9858,4761399980.0
2007-05-24 18:25:00,1.9858,1.9859,1.98575,1.9858,2859699993.0
2007-05-24 18:30:00,1.9858,1.9858,1.9857,1.9858,3162400000.0
2007-05-24 18:35:00,1.9858,1.9858,1.98535,1.98565,2384099992.0
2007-05-24 18:40:00,1.98565,1.9858,1.98535,1.9855,2922899989.0
2007-05-24 18:45:00,1.9855,1.9855,1.9851,1.9852,897099997.0
2007-05-24 18:50:00,1.9853,1.9854,1.9851,1.9853,891600001.0
2007-05-24 18:55:00,1.9853,1.9853,1.98485,1.98495,1376399999.0
2007-05-24 19:00:00,1.985,1.9857,1.98495,1.9856,1301300011.0
2007-05-24 19:05:00,1.9856,1.9857,1.98535,1.98555,2721299995.0
2007-05-24 19:10:00,1.98555,1.9857,1.9855,1.9857,883199998.0
2007-05-24 19:15:00,1.9857,1.9858,1.98545,1.98565,1463400006.0
2007-05-24 19:20:00,1.9857,1.9861,1.9856,1.986,2417399991.0
2007-05-24 19:25:00,1.986,1.9862,1.98595,1.9862,2093999979.0
2007-05-24 19:30:00,1.9862,1.9862,1.986,1.98605,1324099999.0
2007-05-24 19:35:00,1.986,1.98635,1.98595,1.98635,1114399999.0
2007-05-24 19:40:00,1.98635,1.98645,1.98595,1.986,1866799996.0
2007-05-24 19:45:00,1.986,1.9863,1.9857,1.9863,2979700002.0
2007-05-24 19:50:00,1.9863,1.9865,1.9862,1.9863,709100000.0
2007-05-24 19:55:00,1.98625,1.9866,1.9861,1.98615,3314099997.0
2007-05-24 20:00:00,1.98615,1.9863,1.98605,1.9861,1163499994.0
2007-05-24 20:05:00,1.9861,1.98625,1.98605,1.9862,1815800000.0
2007-05-24 20:10:00,1.9862,1.9866,1.9862,1.9863,1784100001.0
2007-05-24 20:15:00,1.9863,1.9863,1.9858,1.98605,3986600004.0
2007-05-24 20:20:00,1.9859,1.98605,1.9857,1.9858,817500002.0
2007-05-24 20:25:00,1.9858,1.9859,1.98565,1.9858,2165799988.0
2007-05-24 20:30:00,1.9858,1.9862,1.98575,1.986,2368699994.0
2007-05-24 20:35:00,1.98595,1.986,1.9855,1.9858,2749599990.0
2007-05-24 20:40:00,1.9858,1.9858,1.9854,1.9858,2027899999.0
2007-05-24 20:45:00,1.9858,1.9862,1.9858,1.9859,1929999994.0
2007-05-24 20:50:00,1.9859,1.98595,1.9856,1.98565,3693199994.0
2007-05-24 20:55:00,1.9857,1.98595,1.98555,1.98575,3086299988.0
2007-05-24 21:00:00,1.98575,1.9858,1.9856,1.9856,743700008.0
2007-05-24 21:05:00,1.9856,1.98595,1.98555,1.9859,2495500007.0
2007-05-24 21:10:00,1.9858,1.98585,1.9857,1.9857,1770400003.0
2007-05-24 21:15:00,1.9858,1.986,1.98545,1.98595,2260899994.0
2007-05-24 21:20:00,1.98595,1.98595,1.9855,1.9856,2301523817.0
2007-05-24 21:25:00,1.9856,1.9858,1.98555,1.9857,956199997.0
2007-05-24 21:30:00,1.9857,1.9858,1.98551,1.9857,1166200004.0
2007-05-24 21:35:00,1.9857,1.9857,1.98545,1.9856,3595200007.0
2007-05-24 21:40:00,1.9856,1.9857,1.9855,1.9856,1613699994.0
2007-05-24 21:45:00,1.9856,1.9856,1.9853,1.9853,2789295067.0
2007-05-24 21:50:00,1.9853,1.98555,1.9852,1.9852,3015399997.0
2007-05-24 21:55:00,1.98525,1.9854,1.98495,1.9854,3615799995.0
2007-05-24 22:00:00,1.9854,1.9854,1.9849,1.98505,2617800005.0
2007-05-24 22:05:00,1.98505,1.9854,1.98505,1.9852,2030300002.0
2007-05-24 22:10:00,1.9852,1.9852,1.985,1.9852,1190100003.0
2007-05-24 22:15:00,1.9852,1.9852,1.9848,1.985,1487200003.0
2007-05-24 22:20:00,1.985,1.985,1.9845,1.9847,1389000008.0
2007-05-24 22:25:00,1.9847,1.9847,1.9843,1.9845,3312200009.0
2007-05-24 22:30:00,1.9845,1.9845,1.98445,1.98445,147300000.0
2007-05-24 22:35:00,1.98428,1.9848,1.98402,1.9845,470400000.0
2007-05-24 22:40:00,1.9845,1.9846,1.98431,1.9845,1048099975.0
2007-05-24 22:45:00,1.9846,1.9846,1.98445,1.9846,249700000.0
2007-05-24 22:50:00,1.9846,1.9847,1.9845,1.9846,596300000.0
2007-05-24 22:55:00,1.9846,1.9847,1.9844,1.9846,1404199999.0
2007-05-24 23:00:00,1.9845,1.9846,1.9844,1.9846,433500001.0
2007-05-24 23:05:00,1.9846,1.9846,1.98435,1.9846,309600000.0
2007-05-24 23:10:00,1.98438,1.9847,1.98424,1.9847,630700007.0
2007-05-24 23:15:00,1.9847,1.9847,1.9842,1.9843,438100003.0
2007-05-24 23:20:00,1.9843,1.9844,1.98415,1.98427,185000000.0
2007-05-24 23:25:00,1.98427,1.98442,1.98427,1.9844,242999998.0
2007-05-24 23:30:00,1.9844,1.9844,1.98417,1.9844,275999998.0
2007-05-24 23:35:00,1.9844,1.9845,1.98387,1.9845,320500001.0
2007-05-24 23:40:00,1.98444,1.98459,1.98421,1.9843,180599995.0
2007-05-24 23:45:00,1.9844,1.9847,1.9844,1.9847,273600000.0
2007-05-24 23:50:00,1.98443,1.9847,1.98436,1.9847,232399998.0
2007-05-24 23:55:00,1.9847,1.9847,1.98411,1.9847,109000000.0
2007-05-25 00:00:00,1.9847,1.9848,1.9847,1.9847,115000000.0
2007-05-25 00:05:00,1.9847,1.9853,1.9847,1.98525,544700007.0
2007-05-25 00:10:00,1.9853,1.9855,1.98525,1.9855,370900000.0
2007-05-25 00:15:00,1.9855,1.9855,1.98535,1.9855,808800006.0
2007-05-25 00:20:00,1.9855,1.9855,1.98457,1.98485,991000000.0
2007-05-25 00:25:00,1.9849,1.9849,1.98432,1.9845,827599994.0
2007-05-25 00:30:00,1.9842,1.9848,1.9842,1.9847,391499999.0
2007-05-25 00:35:00,1.9847,1.9848,1.9846,1.9846,261300001.0
2007-05-25 00:40:00,1.9846,1.9851,1.98443,1.9848,408399997.0
2007-05-25 00:45:00,1.9848,1.985,1.9846,1.98495,585300000.0
2007-05-25 00:50:00,1.98495,1.98495,1.9848,1.9848,143300000.0
2007-05-25 00:55:00,1.9848,1.9853,1.9848,1.985,405399999.0
2007-05-25 01:00:00,1.985,1.9852,1.9849,1.985,165200001.0
2007-05-25 01:05:00,1.9849,1.985,1.98469,1.9849,291400000.0
2007-05-25 01:10:00,1.9849,1.98515,1.9849,1.985,198200001.0
2007-05-25 01:15:00,1.98505,1.9851,1.9849,1.9851,255099998.0
2007-05-25 01:20:00,1.98505,1.9852,1.98482,1.9852,445500003.0
2007-05-25 01:25:00,1.9852,1.9852,1.985,1.985,77000000.0
2007-05-25 01:30:00,1.985,1.9852,1.9849,1.9852,455300003.0
2007-05-25 01:35:00,1.98515,1.98515,1.98465,1.9847,1327100005.0
2007-05-25 01:40:00,1.9847,1.9848,1.98445,1.9846,1999299985.0
2007-05-25 01:45:00,1.9846,1.9847,1.9843,1.9846,394799998.0
2007-05-25 01:50:00,1.9847,1.9848,1.98455,1.9847,635799997.0
2007-05-25 01:55:00,1.9847,1.9847,1.98415,1.98449,645793997.0
2007-05-25 02:00:00,1.9847,1.9847,1.9847,1.9847,391600003.0
2007-05-25 02:05:00,1.9847,1.9848,1.9847,1.9848,342900003.0
2007-05-25 02:10:00,1.9848,1.9848,1.98465,1.9848,1075500005.0
2007-05-25 02:15:00,1.9848,1.9849,1.98475,1.9848,737600000.0
2007-05-25 02:20:00,1.9848,1.9849,1.9845,1.9846,1431900018.0
2007-05-25 02:25:00,1.9847,1.985,1.9846,1.985,953900006.0
2007-05-25 02:30:00,1.9851,1.9852,1.9848,1.9852,948799990.0
2007-05-25 02:35:00,1.9852,1.9854,1.98445,1.9848,3436700009.0
2007-05-25 02:40:00,1.9848,1.985,1.9847,1.9849,456499998.0
2007-05-25 02:45:00,1.9849,1.9849,1.9845,1.9846,1397989995.0
2007-05-25 02:50:00,1.98455,1.9846,1.98445,1.9845,335200000.0
2007-05-25 02:55:00,1.9845,1.9846,1.98435,1.9844,1600200003.0
2007-05-25 03:00:00,1.9844,1.9846,1.98425,1.9843,1985399999.0
2007-05-25 03:05:00,1.9843,1.9843,1.9836,1.9837,3297199987.0
2007-05-25 03:10:00,1.9837,1.9839,1.9832,1.9835,5952600038.0
2007-05-25 03:15:00,1.9835,1.9838,1.98325,1.9833,4457300030.0
2007-05-25 03:20:00,1.98335,1.9835,1.98315,1.9833,2846400016.0
2007-05-25 03:25:00,1.9833,1.9837,1.9832,1.9833,2118699983.0
2007-05-25 03:30:00,1.9833,1.9835,1.9833,1.9835,1982000000.0
2007-05-25 03:35:00,1.9836,1.9837,1.98335,1.9837,1354900001.0
2007-05-25 03:40:00,1.9837,1.9841,1.9836,1.9841,2389899992.0
2007-05-25 03:45:00,1.984,1.9847,1.9839,1.98395,3162699999.0
2007-05-25 03:50:00,1.984,1.9844,1.984,1.9842,1449100008.0
2007-05-25 03:55:00,1.9843,1.9844,1.98415,1.9843,753700011.0
2007-05-25 04:00:00,1.9843,1.9844,1.98374,1.98415,1538900008.0
2007-05-25 04:05:00,1.9842,1.9848,1.9842,1.98455,1159670013.0
2007-05-25 04:10:00,1.9846,1.9849,1.98455,1.9847,1664300010.0
2007-05-25 04:15:00,1.9847,1.9853,1.9847,1.9852,1144699999.0
2007-05-25 04:20:00,1.9853,1.9855,1.98495,1.9852,2119400005.0
2007-05-25 04:25:00,1.9852,1.9853,1.98495,1.9851,2866400020.0
2007-05-25 04:30:00,1.9851,1.9852,1.9847,1.9851,1997100012.0
2007-05-25 04:35:00,1.9851,1.9852,1.98449,1.98501,398599999.0
2007-05-25 04:40:00,1.9852,1.9853,1.98489,1.9852,403300000.0
2007-05-25 04:45:00,1.9852,1.9855,1.98493,1.98512,1064800000.0
2007-05-25 04:50:00,1.9854,1.9856,1.98482,1.9854,922400004.0
2007-05-25 04:55:00,1.9854,1.9855,1.9854,1.9854,308000003.0
2007-05-25 05:00:00,1.98535,1.9855,1.98535,1.9854,739400003.0
2007-05-25 05:05:00,1.9854,1.9854,1.9852,1.9852,512899999.0
2007-05-25 05:10:00,1.9854,1.986,1.9854,1.9857,1641400004.0
2007-05-25 05:15:00,1.9857,1.9857,1.98519,1.9857,1405800003.0
2007-05-25 05:20:00,1.9857,1.9858,1.98555,1.9856,1105500009.0
2007-05-25 05:25:00,1.9856,1.98562,1.98504,1.98557,889799999.0
2007-05-25 05:30:00,1.9856,1.9856,1.98518,1.98544,185800000.0
2007-05-25 05:35:00,1.98526,1.9855,1.98503,1.9854,542400001.0
2007-05-25 05:40:00,1.9854,1.9856,1.9854,1.9855,1119700004.0
2007-05-25 05:45:00,1.9856,1.986,1.9855,1.986,1506100002.0
2007-05-25 05:50:00,1.986,1.986,1.9856,1.9858,833400005.0
2007-05-25 05:55:00,1.9857,1.9858,1.9857,1.9858,715400004.0
2007-05-25 06:00:00,1.9858,1.9858,1.9853,1.9853,1605800003.0
2007-05-25 06:05:00,1.9853,1.9853,1.9848,1.985,2304500000.0
2007-05-25 06:10:00,1.985,1.9855,1.9848,1.9852,1516599999.0
2007-05-25 06:15:00,1.9852,1.9852,1.985,1.9851,145300000.0
2007-05-25 06:20:00,1.9851,1.9851,1.9849,1.9849,1587799995.0
2007-05-25 06:25:00,1.9849,1.985,1.9848,1.985,677200000.0
2007-05-25 06:30:00,1.985,1.9853,1.98451,1.9852,432899999.0
2007-05-25 06:35:00,1.9852,1.9853,1.985,1.9851,524399990.0
2007-05-25 06:40:00,1.9851,1.9854,1.9851,1.9851,691500000.0
2007-05-25 06:45:00,1.9851,1.9853,1.985,1.9853,1243399991.0
2007-05-25 06:50:00,1.98519,1.98526,1.98498,1.9852,1256100001.0
2007-05-25 06:55:00,1.9852,1.98521,1.98505,1.9851,676600000.0
2007-05-25 07:00:00,1.9851,1.9852,1.98481,1.9851,983199996.0
2007-05-25 07:05:00,1.9851,1.9852,1.9851,1.9852,608499995.0
2007-05-25 07:10:00,1.9852,1.9852,1.98487,1.9851,404100003.0
2007-05-25 07:15:00,1.9851,1.98535,1.98491,1.98491,331100001.0
2007-05-25 07:20:00,1.9852,1.9853,1.9851,1.9852,878100007.0
2007-05-25 07:25:00,1.9852,1.9854,1.9848,1.9849,2520100012.0
2007-05-25 07:30:00,1.985,1.9851,1.9848,1.985,2340340003.0
2007-05-25 07:35:00,1.985,1.985,1.9848,1.985,1931419979.0
2007-05-25 07:40:00,1.985,1.9852,1.9848,1.9852,2652200008.0
2007-05-25 07:45:00,1.9852,1.9856,1.985,1.9855,3174500010.0
2007-05-25 07:50:00,1.9854,1.9854,1.9852,1.98535,2468099988.0
2007-05-25 07:55:00,1.98535,1.9855,1.98525,1.9853,3288899990.0
2007-05-25 08:00:00,1.9853,1.9855,1.98493,1.9854,1233400002.0
2007-05-25 08:05:00,1.9854,1.9864,1.9852,1.98593,4143199990.0
2007-05-25 08:10:00,1.98582,1.98598,1.98517,1.9855,4562799983.0
2007-05-25 08:15:00,1.9855,1.9857,1.98515,1.9855,1958999999.0
2007-05-25 08:20:00,1.9857,1.9861,1.9854,1.9859,3876999998.0
2007-05-25 08:25:00,1.98595,1.98645,1.98565,1.98635,3291799989.0
2007-05-25 08:30:00,1.98635,1.9868,1.98635,1.98655,3200799998.0
2007-05-25 08:35:00,1.9867,1.987,1.9861,1.9869,5618300000.0
2007-05-25 08:40:00,1.9869,1.98715,1.9866,1.9869,5278699967.0
2007-05-25 08:45:00,1.9869,1.98735,1.9868,1.9869,2757499996.0
2007-05-25 08:50:00,1.9869,1.9876,1.9868,1.9875,4903499997.0
2007-05-25 08:55:00,1.98745,1.9876,1.98705,1.9876,3727500000.0
2007-05-25 09:00:00,1.9875,1.9878,1.9871,1.9874,4852700000.0
2007-05-25 09:05:00,1.9874,1.9875,1.9862,1.9864,6949100014.0
2007-05-25 09:10:00,1.9863,1.9866,1.9861,1.98645,5998699993.0
2007-05-25 09:15:00,1.9865,1.9866,1.9861,1.9863,3337100001.0
2007-05-25 09:20:00,1.9863,1.9864,1.9853,1.98595,8127599988.0
2007-05-25 09:25:00,1.98595,1.9867,1.9847,1.9863,7557999995.0
2007-05-25 09:30:00,1.9864,1.9868,1.98615,1.9863,6962300010.0
2007-05-25 09:35:00,1.9862,1.9871,1.98605,1.987,6324800002.0
2007-05-25 09:40:00,1.9869,1.9879,1.98675,1.9869,7316099996.0
2007-05-25 09:45:00,1.9867,1.9872,1.9863,1.9864,6364300010.0
2007-05-25 09:50:00,1.9864,1.9865,1.9855,1.9856,7046263081.0
2007-05-25 09:55:00,1.9857,1.9862,1.9854,1.9854,5895900003.0
2007-05-25 10:00:00,1.9853,1.9855,1.98485,1.98485,4700400012.0
2007-05-25 10:05:00,1.9849,1.9852,1.9847,1.985,2903500003.0
2007-05-25 10:10:00,1.985,1.9852,1.9845,1.9851,4562100012.0
2007-05-25 10:15:00,1.9851,1.9852,1.9845,1.9846,7331500005.0
2007-05-25 10:20:00,1.9845,1.9849,1.9844,1.9848,6000800010.0
2007-05-25 10:25:00,1.9848,1.985,1.98445,1.9849,6420600013.0
2007-05-25 10:30:00,1.985,1.9861,1.9848,1.9858,6903799999.0
2007-05-25 10:35:00,1.98575,1.9864,1.9856,1.9859,7570100044.0
2007-05-25 10:40:00,1.9857,1.986,1.9853,1.9856,4713800001.0
2007-05-25 10:45:00,1.9856,1.9857,1.98525,1.9856,5468999990.0
2007-05-25 10:50:00,1.9856,1.9857,1.9853,1.9857,3691400000.0
2007-05-25 10:55:00,1.9857,1.9862,1.9852,1.98525,4244900009.0
2007-05-25 11:00:00,1.9853,1.9856,1.9849,1.9853,6098690997.0
2007-05-25 11:05:00,1.9853,1.9855,1.98495,1.9851,3670799979.0
2007-05-25 11:10:00,1.985,1.9857,1.985,1.9856,3512800006.0
2007-05-25 11:15:00,1.9856,1.9858,1.9854,1.98575,3215899995.0
2007-05-25 11:20:00,1.9858,1.9861,1.9857,1.98575,4722900001.0
2007-05-25 11:25:00,1.98575,1.9859,1.98555,1.9857,2013200002.0
2007-05-25 11:30:00,1.9857,1.9861,1.9855,1.9856,4102899995.0
2007-05-25 11:35:00,1.9856,1.9857,1.9849,1.9854,4518150021.0
2007-05-25 11:40:00,1.9854,1.9855,1.9851,1.9852,3048400005.0
2007-05-25 11:45:00,1.9852,1.9852,1.98465,1.98475,3739899980.0
2007-05-25 11:50:00,1.98475,1.9853,1.9847,1.9851,4925299986.0
2007-05-25 11:55:00,1.9851,1.9852,1.9849,1.985,2330100008.0
2007-05-25 12:00:00,1.9851,1.9852,1.985,1.9852,1576700003.0
2007-05-25 12:05:00,1.9851,1.9852,1.985,1.9852,3166400002.0
2007-05-25 12:10:00,1.9852,1.9858,1.9848,1.9849,8206799988.0
2007-05-25 12:15:00,1.985,1.9851,1.9847,1.98495,3775899994.0
2007-05-25 12:20:00,1.985,1.9854,1.985,1.9853,3928100010.0
2007-05-25 12:25:00,1.9853,1.9855,1.9847,1.9852,4432099998.0
2007-05-25 12:30:00,1.9851,1.9854,1.9851,1.9853,6419800018.0
2007-05-25 12:35:00,1.9853,1.9854,1.98515,1.9852,3358700008.0
2007-05-25 12:40:00,1.9853,1.9854,1.9849,1.9849,3271199994.0
2007-05-25 12:45:00,1.985,1.9855,1.98495,1.9851,3738200020.0
2007-05-25 12:50:00,1.9851,1.9853,1.9847,1.9853,7265100009.0
2007-05-25 12:55:00,1.9853,1.9858,1.9848,1.9848,5359999998.0
2007-05-25 13:00:00,1.9849,1.9855,1.9848,1.9851,7233000003.0
2007-05-25 13:05:00,1.985,1.9854,1.9845,1.9847,3385800009.0
2007-05-25 13:10:00,1.9846,1.9849,1.9845,1.9847,4053500013.0
2007-05-25 13:15:00,1.9847,1.9847,1.9843,1.9844,4733100001.0
2007-05-25 13:20:00,1.9844,1.9847,1.9843,1.9844,4183000017.0
2007-05-25 13:25:00,1.9844,1.9847,1.98425,1.9847,4186200007.0
2007-05-25 13:30:00,1.9847,1.9847,1.98425,1.9846,3630300005.0
2007-05-25 13:35:00,1.9845,1.9845,1.9841,1.9843,3916700005.0
2007-05-25 13:40:00,1.98435,1.9845,1.9842,1.9843,2145199996.0
2007-05-25 13:45:00,1.9843,1.9844,1.98425,1.9843,1522899998.0
2007-05-25 13:50:00,1.9843,1.9843,1.98425,1.98425,295600000.0
2007-05-25 13:55:00,1.98425,1.9843,1.98395,1.98395,2997199967.0
2007-05-25 14:00:00,1.98395,1.9843,1.9838,1.98415,5130099996.0
2007-05-25 14:05:00,1.98415,1.9847,1.98405,1.9847,6103800008.0
2007-05-25 14:10:00,1.9846,1.98495,1.984,1.984,4089924993.0
2007-05-25 14:15:00,1.9839,1.9846,1.9836,1.98425,9958499945.0
2007-05-25 14:20:00,1.98425,1.9852,1.98425,1.9851,7503700012.0
2007-05-25 14:25:00,1.985,1.985,1.9847,1.9849,5288200002.0
2007-05-25 14:30:00,1.9849,1.985,1.9842,1.9842,7642900014.0
2007-05-25 14:35:00,1.9842,1.9842,1.98385,1.9841,3539699994.0
2007-05-25 14:40:00,1.984,1.9842,1.98385,1.98385,5457800016.0
2007-05-25 14:45:00,1.9839,1.9843,1.9837,1.9842,9026500018.0
2007-05-25 14:50:00,1.9842,1.9848,1.98405,1.9842,10089000055.0
2007-05-25 14:55:00,1.9843,1.985,1.9842,1.9848,6387500005.0
2007-05-25 15:00:00,1.9848,1.9849,1.9842,1.9842,5268200007.0
2007-05-25 15:05:00,1.9841,1.9844,1.9839,1.984,8113899995.0
2007-05-25 15:10:00,1.984,1.9843,1.9839,1.9843,6509799989.0
2007-05-25 15:15:00,1.9842,1.9843,1.984,1.9841,5131499991.0
2007-05-25 15:20:00,1.9841,1.9842,1.9839,1.984,4735700001.0
2007-05-25 15:25:00,1.984,1.9842,1.98385,1.984,3811300015.0
2007-05-25 15:30:00,1.984,1.9843,1.98375,1.9841,6316199983.0
2007-05-25 15:35:00,1.9841,1.9846,1.98405,1.9843,7777000003.0
2007-05-25 15:40:00,1.9843,1.9843,1.984,1.9843,6656999987.0
2007-05-25 15:45:00,1.9843,1.9844,1.984,1.9842,3736339996.0
2007-05-25 15:50:00,1.9842,1.9844,1.9839,1.98405,5649200003.0
2007-05-25 15:55:00,1.984,1.9843,1.9839,1.9841,7652260003.0
2007-05-25 16:00:00,1.9841,1.9855,1.9841,1.9844,8874092215.0
2007-05-25 16:05:00,1.9842,1.98645,1.9839,1.9857,8974799989.0
2007-05-25 16:10:00,1.9858,1.9862,1.9855,1.9858,8735799983.0
2007-05-25 16:15:00,1.9858,1.9871,1.98555,1.9862,8077900011.0
2007-05-25 16:20:00,1.9863,1.987,1.9863,1.9865,7554099973.0
2007-05-25 16:25:00,1.9866,1.9871,1.9863,1.9865,8041999920.0
2007-05-25 16:30:00,1.9865,1.9865,1.9858,1.986,7410799964.0
2007-05-25 16:35:00,1.986,1.9861,1.98545,1.9856,6678700002.0
2007-05-25 16:40:00,1.9856,1.9857,1.98545,1.9856,4537400001.0
2007-05-25 16:45:00,1.9856,1.9858,1.9854,1.9857,5630600001.0
2007-05-25 16:50:00,1.9856,1.9859,1.9854,1.9858,5866199984.0
2007-05-25 16:55:00,1.9858,1.9858,1.9848,1.9849,4799000033.0
2007-05-25 17:00:00,1.9848,1.9852,1.9845,1.9846,5244000010.0
2007-05-25 17:05:00,1.9847,1.9849,1.9846,1.9848,6796400004.0
2007-05-25 17:10:00,1.9848,1.9849,1.9844,1.9845,5949699972.0
2007-05-25 17:15:00,1.9844,1.9848,1.98425,1.9848,6386499988.0
2007-05-25 17:20:00,1.9848,1.985,1.98435,1.9845,5592799984.0
2007-05-25 17:25:00,1.9845,1.9846,1.98415,1.98415,1028199997.0
2007-05-25 17:30:00,1.98415,1.9847,1.9841,1.9846,2423500005.0
2007-05-25 17:35:00,1.9846,1.9847,1.9838,1.98385,4206400010.0
2007-05-25 17:40:00,1.9839,1.9844,1.9837,1.9842,4226600007.0
2007-05-25 17:45:00,1.9842,1.98465,1.98395,1.9843,4070599993.0
2007-05-25 17:50:00,1.9843,1.9845,1.9841,1.9843,4325200013.0
2007-05-25 17:55:00,1.9843,1.9847,1.98405,1.9843,2683500007.0
2007-05-25 18:00:00,1.9843,1.9843,1.98405,1.9842,1343399992.0
2007-05-25 18:05:00,1.98415,1.9845,1.98415,1.9844,4160499993.0
2007-05-25 18:10:00,1.9844,1.9846,1.9842,1.9845,3822700001.0
2007-05-25 18:15:00,1.9845,1.9846,1.98435,1.9845,1153700007.0
2007-05-25 18:20:00,1.9845,1.9846,1.9844,1.9845,3574900006.0
2007-05-25 18:25:00,1.98445,1.9846,1.9844,1.98445,2314900001.0
2007-05-25 18:30:00,1.98445,1.9846,1.9844,1.9845,2570199992.0
2007-05-25 18:35:00,1.9845,1.9845,1.9844,1.9845,898100004.0
2007-05-25 18:40:00,1.98445,1.9845,1.9843,1.98445,2033499994.0
2007-05-25 18:45:00,1.9845,1.9846,1.98435,1.9845,4374700006.0
2007-05-25 18:50:00,1.9845,1.9845,1.98415,1.9845,2249099996.0
2007-05-25 18:55:00,1.9845,1.9846,1.98435,1.98445,3708200005.0
2007-05-25 19:00:00,1.98445,1.98455,1.98415,1.9844,3692100016.0
2007-05-25 19:05:00,1.9844,1.98475,1.98416,1.98475,4144399996.0
2007-05-25 19:10:00,1.98475,1.9849,1.9846,1.9849,2078900005.0
2007-05-25 19:15:00,1.9849,1.9852,1.9847,1.985,1611799998.0
2007-05-25 19:20:00,1.985,1.9853,1.98495,1.9851,1705699998.0
2007-05-25 19:25:00,1.98505,1.9854,1.98505,1.9853,599100002.0
2007-05-25 19:30:00,1.9853,1.9854,1.985,1.985,394299999.0
2007-05-25 19:35:00,1.985,1.9854,1.985,1.98525,1582100000.0
2007-05-25 19:40:00,1.9852,1.9854,1.98505,1.9854,1852500003.0
2007-05-25 19:45:00,1.9855,1.9855,1.9852,1.9853,915399998.0
2007-05-25 19:50:00,1.9853,1.9854,1.9853,1.9854,270999999.0
2007-05-25 19:55:00,1.9853,1.9855,1.98525,1.98535,1154200002.0
2007-05-25 20:00:00,1.98535,1.9854,1.9852,1.9852,324400000.0
2007-05-25 20:05:00,1.9853,1.9854,1.98505,1.9854,716599998.0
2007-05-25 20:10:00,1.9854,1.9854,1.98497,1.98497,640599994.0
2007-05-25 20:15:00,1.9853,1.9854,1.9852,1.9852,544799990.0
2007-05-25 20:20:00,1.9853,1.9853,1.98492,1.9852,669699999.0
2007-05-25 20:25:00,1.9852,1.9852,1.98468,1.98468,947800003.0
2007-05-25 20:30:00,1.9852,1.9852,1.98474,1.98475,453900002.0
2007-05-25 20:35:00,1.9851,1.9852,1.98476,1.98476,683700000.0
2007-05-25 20:40:00,1.985,1.985,1.98475,1.9848,2061600012.0
2007-05-25 20:45:00,1.9848,1.9851,1.9848,1.985,491199990.0
2007-05-25 20:50:00,1.985,1.9851,1.98495,1.985,550900000.0
2007-05-25 20:55:00,1.985,1.9852,1.9845,1.9845,715807364.0
2007-05-25 21:00:00,1.98445,1.9845,1.984,1.984,760000000.0
2007-05-25 21:05:00,1.984,1.9844,1.98395,1.98415,1182400002.0
2007-05-25 21:10:00,1.98415,1.9844,1.98405,1.9841,282400000.0
2007-05-25 21:15:00,1.9841,1.9842,1.98375,1.98385,910399996.0
2007-05-25 21:20:00,1.9838,1.9841,1.98353,1.984,462600000.0
2007-05-25 21:25:00,1.984,1.9845,1.98395,1.9843,1154100002.0
2007-05-25 21:30:00,1.9844,1.9845,1.9842,1.9843,957000002.0
2007-05-25 21:35:00,1.9843,1.9844,1.984,1.9843,675899998.0
2007-05-25 21:40:00,1.9843,1.9848,1.9842,1.9846,2172100001.0
2007-05-25 21:45:00,1.9846,1.9847,1.9845,1.9846,1227499999.0
2007-05-25 21:50:00,1.9845,1.9847,1.9843,1.9847,2743700000.0
2007-05-25 21:55:00,1.9847,1.9847,1.9843,1.9843,1202700000.0
2007-05-25 22:00:00,1.9843,1.9844,1.9842,1.98435,794700006.0
2007-05-25 22:05:00,1.9844,1.9847,1.9843,1.9846,448499998.0
2007-05-25 22:10:00,1.9846,1.9847,1.98432,1.9844,439900003.0
2007-05-25 22:15:00,1.9844,1.9845,1.9844,1.9845,388400000.0
2007-05-25 22:20:00,1.9845,1.9845,1.9842,1.9845,250500000.0
2007-05-25 22:25:00,1.9845,1.9845,1.9837,1.98385,870600001.0
2007-05-25 22:30:00,1.9839,1.9842,1.9837,1.9837,729199999.0
2007-05-25 22:35:00,1.98375,1.984,1.9837,1.984,571200000.0
2007-05-25 22:40:00,1.984,1.984,1.98366,1.984,199200002.0
2007-05-25 22:45:00,1.98376,1.984,1.98363,1.9838,327600002.0
2007-05-25 22:50:00,1.9838,1.9838,1.9835,1.9837,434800000.0
2007-05-25 22:55:00,1.98375,1.984,1.9836,1.9836,407300000.0
2007-05-28 00:05:00,1.9838,1.9838,1.9837,1.9837,589800008.0
2007-05-28 00:10:00,1.9836,1.9838,1.9836,1.9838,1179600016.0
2007-05-28 00:15:00,1.9837,1.9838,1.9837,1.9838,1474500020.0
2007-05-28 00:20:00,1.9837,1.9841,1.9837,1.984,1474500020.0
2007-05-28 00:25:00,1.9841,1.9841,1.984,1.9841,1474500020.0
2007-05-28 00:30:00,1.984,1.9842,1.984,1.9841,1474500020.0
2007-05-28 00:35:00,1.984,1.9841,1.984,1.9841,1474500020.0
2007-05-28 00:40:00,1.984,1.9845,1.9837,1.9838,1474500020.0
2007-05-28 00:45:00,1.9837,1.9842,1.9837,1.9838,1474500020.0
2007-05-28 00:50:00,1.9839,1.9839,1.9837,1.9837,589800008.0
2007-05-28 00:55:00,1.9838,1.9841,1.9838,1.9839,589800008.0
2007-05-28 01:00:00,1.9838,1.9838,1.9837,1.9838,884700012.0
2007-05-28 01:05:00,1.9839,1.9843,1.9839,1.9842,884700012.0
2007-05-28 01:10:00,1.9841,1.9841,1.9838,1.9838,294900004.0
2007-05-28 01:20:00,1.9839,1.9839,1.9839,1.9839,294900004.0
2007-05-28 01:25:00,1.984,1.984,1.9837,1.9838,589800008.0
2007-05-28 01:30:00,1.9837,1.9838,1.9834,1.9834,1179600016.0
2007-05-28 01:35:00,1.9833,1.9833,1.9831,1.9833,884700012.0
2007-05-28 01:40:00,1.9834,1.9837,1.9834,1.9836,589800008.0
2007-05-28 01:45:00,1.9837,1.9837,1.9836,1.9836,294900004.0
2007-05-28 01:55:00,1.9835,1.9836,1.9835,1.9836,294900004.0
2007-05-28 02:00:00,1.9835,1.9837,1.98333,1.9836,1295900008.0
2007-05-28 02:05:00,1.9836,1.9836,1.9832,1.9835,880800000.0
2007-05-28 02:10:00,1.9835,1.9836,1.98297,1.9835,597000004.0
2007-05-28 02:15:00,1.9835,1.9835,1.9833,1.9834,469999999.0
2007-05-28 02:20:00,1.9834,1.9835,1.98329,1.9835,231400000.0
2007-05-28 02:25:00,1.98327,1.9835,1.98312,1.9835,1043799992.0
2007-05-28 02:30:00,1.98355,1.984,1.9835,1.9838,426299999.0
2007-05-28 02:35:00,1.98361,1.9839,1.98347,1.98347,178200001.0
2007-05-28 02:40:00,1.9839,1.9842,1.9838,1.9842,795200002.0
2007-05-28 02:45:00,1.9842,1.9842,1.9841,1.9841,361699999.0
2007-05-28 02:50:00,1.9841,1.9842,1.98382,1.9841,578300002.0
2007-05-28 02:55:00,1.9841,1.98412,1.98364,1.98401,1358500003.0
2007-05-28 03:00:00,1.98398,1.9843,1.98391,1.9843,633099993.0
2007-05-28 03:05:00,1.9842,1.9845,1.98412,1.98413,234899999.0
2007-05-28 03:10:00,1.9845,1.9845,1.98406,1.9842,105600000.0
2007-05-28 03:15:00,1.9845,1.9848,1.9843,1.9846,397299995.0
2007-05-28 03:20:00,1.9845,1.9846,1.9844,1.9846,436599994.0
2007-05-28 03:25:00,1.9846,1.9848,1.98429,1.9845,483799996.0
2007-05-28 03:30:00,1.98445,1.9845,1.984,1.98425,1703799991.0
2007-05-28 03:35:00,1.98445,1.9846,1.98413,1.98425,595399998.0
2007-05-28 03:40:00,1.9845,1.9845,1.98412,1.98433,336100009.0
2007-05-28 03:45:00,1.9845,1.9845,1.9841,1.98425,1710500010.0
2007-05-28 03:50:00,1.9843,1.9844,1.9841,1.9841,581700004.0
2007-05-28 03:55:00,1.9843,1.9844,1.9841,1.9844,510499992.0
2007-05-28 04:00:00,1.98431,1.9846,1.984,1.98429,1186900003.0
2007-05-28 04:05:00,1.9845,1.9846,1.98445,1.9846,290699999.0
2007-05-28 04:10:00,1.9846,1.9847,1.9844,1.9846,384599998.0
2007-05-28 04:15:00,1.98455,1.9846,1.9842,1.9846,769500010.0
2007-05-28 04:20:00,1.9846,1.9846,1.98427,1.9845,841600007.0
2007-05-28 04:25:00,1.9845,1.9845,1.98418,1.9843,318000001.0
2007-05-28 04:30:00,1.98429,1.9846,1.98414,1.9846,350000003.0
2007-05-28 04:35:00,1.9846,1.9846,1.9844,1.9846,1143999990.0
2007-05-28 04:40:00,1.98455,1.98495,1.9845,1.9845,1272400010.0
2007-05-28 04:45:00,1.98445,1.98461,1.98428,1.9845,515900003.0
2007-05-28 04:50:00,1.9845,1.9846,1.98398,1.98413,1908099992.0
2007-05-28 04:55:00,1.9843,1.9844,1.98405,1.9842,1230399998.0
2007-05-28 05:00:00,1.9842,1.9842,1.98355,1.98365,1381700002.0
2007-05-28 05:05:00,1.9837,1.9838,1.98357,1.9837,167700001.0
2007-05-28 05:10:00,1.9837,1.9838,1.9835,1.98365,522700008.0
2007-05-28 05:15:00,1.9836,1.984,1.98338,1.984,613300000.0
2007-05-28 05:20:00,1.9839,1.9841,1.9839,1.984,873300001.0
2007-05-28 05:25:00,1.984,1.9843,1.984,1.9842,606899999.0
2007-05-28 05:30:00,1.9843,1.9845,1.9842,1.9844,1198500001.0
2007-05-28 05:35:00,1.9845,1.9845,1.9844,1.9844,292400000.0
2007-05-28 05:40:00,1.9844,1.9845,1.9843,1.9843,1561800001.0
2007-05-28 05:45:00,1.9844,1.9845,1.9844,1.9845,246000000.0
2007-05-28 05:50:00,1.9845,1.9845,1.98399,1.9844,1211499997.0
2007-05-28 05:55:00,1.9844,1.9846,1.98433,1.9845,1099999993.0
2007-05-28 06:00:00,1.98453,1.98454,1.98424,1.98427,1198199990.0
2007-05-28 06:05:00,1.9845,1.98451,1.9841,1.98432,3317800001.0
2007-05-28 06:10:00,1.9845,1.98453,1.98424,1.9845,1365099995.0
2007-05-28 06:15:00,1.9845,1.9846,1.9845,1.9845,424900004.0
2007-05-28 06:20:00,1.9846,1.9846,1.9844,1.9844,200099999.0
2007-05-28 06:25:00,1.9844,1.9845,1.98425,1.9843,1132699993.0
2007-05-28 06:30:00,1.9845,1.9845,1.98413,1.98443,1423199998.0
2007-05-28 06:35:00,1.98425,1.9845,1.98419,1.9843,1711399992.0
2007-05-28 06:40:00,1.9843,1.9843,1.98407,1.9843,1546399998.0
2007-05-28 06:45:00,1.9841,1.9844,1.98397,1.9843,915000003.0
2007-05-28 06:50:00,1.9841,1.9845,1.98404,1.9843,1618799997.0
2007-05-28 06:55:00,1.98392,1.9843,1.98375,1.9843,1122900000.0
2007-05-28 07:00:00,1.9843,1.9843,1.98407,1.98411,1133999998.0
2007-05-28 07:05:00,1.9843,1.9844,1.98403,1.9844,1051500006.0
2007-05-28 07:10:00,1.9844,1.98446,1.9842,1.9843,1618100007.0
2007-05-28 07:15:00,1.9844,1.9845,1.98419,1.9845,1399400005.0
2007-05-28 07:20:00,1.9845,1.9846,1.9843,1.9844,1550400008.0
2007-05-28 07:25:00,1.9844,1.9845,1.98413,1.98425,899800005.0
2007-05-28 07:30:00,1.98425,1.9844,1.98373,1.98387,1147399999.0
2007-05-28 07:35:00,1.984,1.9842,1.9839,1.9841,629800007.0
2007-05-28 07:40:00,1.9842,1.9842,1.98376,1.9841,724200006.0
2007-05-28 07:45:00,1.98388,1.9844,1.98384,1.9841,1472800006.0
2007-05-28 07:50:00,1.9841,1.9841,1.9835,1.98365,1205500000.0
2007-05-28 07:55:00,1.98375,1.9839,1.98358,1.9836,1764200000.0
2007-05-28 08:00:00,1.9836,1.9837,1.9836,1.9836,1009100005.0
2007-05-28 08:05:00,1.9836,1.984,1.9836,1.984,953300001.0
2007-05-28 08:10:00,1.984,1.9842,1.9838,1.9838,1462499993.0
2007-05-28 08:15:00,1.9838,1.984,1.9838,1.9839,483200004.0
2007-05-28 08:20:00,1.9839,1.9843,1.98375,1.9838,1168200006.0
2007-05-28 08:25:00,1.9836,1.9841,1.98346,1.984,2002999993.0
2007-05-28 08:30:00,1.984,1.9844,1.984,1.9843,1054299993.0
2007-05-28 08:35:00,1.9843,1.9846,1.9842,1.9842,1012700001.0
2007-05-28 08:40:00,1.9842,1.9846,1.98397,1.98428,750399997.0
2007-05-28 08:45:00,1.98438,1.9846,1.98427,1.9843,725299999.0
2007-05-28 08:50:00,1.9843,1.9844,1.98401,1.98409,717300005.0
2007-05-28 08:55:00,1.9843,1.9844,1.9843,1.9844,339099998.0
2007-05-28 09:00:00,1.9845,1.9846,1.9843,1.9843,1033099986.0
2007-05-28 09:05:00,1.9844,1.9844,1.9842,1.9842,1370299981.0
2007-05-28 09:10:00,1.9843,1.9844,1.9842,1.9844,766999997.0
2007-05-28 09:15:00,1.9844,1.9844,1.9842,1.9843,451200003.0
2007-05-28 09:20:00,1.9843,1.9843,1.9838,1.9838,1582699987.0
2007-05-28 09:25:00,1.9838,1.984,1.9836,1.9836,1721700008.0
2007-05-28 09:30:00,1.9836,1.9836,1.98305,1.9835,2635800008.0
2007-05-28 09:35:00,1.9835,1.9835,1.9833,1.9834,1418800004.0
2007-05-28 09:40:00,1.9834,1.9836,1.9833,1.9836,1282599987.0
2007-05-28 09:45:00,1.9836,1.9843,1.9836,1.984,2068400008.0
2007-05-28 09:50:00,1.984,1.984,1.9837,1.98375,518699998.0
2007-05-28 09:55:00,1.9838,1.9838,1.98345,1.9835,958000009.0
2007-05-28 10:00:00,1.9835,1.9837,1.98345,1.9836,457500000.0
2007-05-28 10:05:00,1.9836,1.9836,1.9832,1.9832,1063000001.0
2007-05-28 10:10:00,1.9832,1.9832,1.9826,1.98295,3600699996.0
2007-05-28 10:15:00,1.98305,1.9837,1.983,1.9834,2330800004.0
2007-05-28 10:20:00,1.9834,1.9837,1.9829,1.9829,1894299998.0
2007-05-28 10:25:00,1.9829,1.9833,1.9829,1.98315,824400004.0
2007-05-28 10:30:00,1.9832,1.9834,1.9832,1.9833,358300002.0
2007-05-28 10:35:00,1.9833,1.9833,1.98309,1.9833,1013700002.0
2007-05-28 10:40:00,1.9833,1.9834,1.9832,1.9834,571800001.0
2007-05-28 10:45:00,1.9834,1.9834,1.98325,1.9833,519799999.0
2007-05-28 10:50:00,1.9833,1.9834,1.98315,1.9832,646400002.0
2007-05-28 10:55:00,1.9832,1.9832,1.98295,1.9831,332799999.0
2007-05-28 11:00:00,1.98305,1.9831,1.9828,1.9829,1882900003.0
2007-05-28 11:05:00,1.9829,1.9829,1.98265,1.9828,758700006.0
2007-05-28 11:10:00,1.9828,1.9829,1.9827,1.9828,482999995.0
2007-05-28 11:15:00,1.9828,1.9828,1.98275,1.9828,142000000.0
2007-05-28 11:20:00,1.9828,1.9828,1.9827,1.9828,410799996.0
2007-05-28 11:25:00,1.9828,1.983,1.9828,1.9828,557600005.0
2007-05-28 11:30:00,1.9828,1.9828,1.9827,1.9828,552799999.0
2007-05-28 11:35:00,1.9828,1.9829,1.9827,1.9829,895099975.0
2007-05-28 11:40:00,1.9829,1.9829,1.9828,1.9829,308000005.0
2007-05-28 11:45:00,1.9829,1.983,1.98285,1.9829,341299996.0
2007-05-28 11:50:00,1.9829,1.9829,1.9827,1.9828,425899997.0
2007-05-28 11:55:00,1.9828,1.9828,1.98234,1.98235,3158199988.0
2007-05-28 12:00:00,1.9827,1.9832,1.9827,1.9829,845000001.0
2007-05-28 12:05:00,1.9829,1.9829,1.98265,1.9828,568799999.0
2007-05-28 12:10:00,1.9827,1.9827,1.98255,1.9826,261200000.0
2007-05-28 12:15:00,1.9826,1.983,1.9826,1.98265,1383000006.0
2007-05-28 12:20:00,1.9827,1.9828,1.9826,1.9827,591099995.0
2007-05-28 12:25:00,1.9827,1.9827,1.9825,1.9827,1843300016.0
2007-05-28 12:30:00,1.9827,1.9828,1.98255,1.9826,1439099993.0
2007-05-28 12:35:00,1.9826,1.9828,1.98255,1.9827,355300001.0
2007-05-28 12:40:00,1.98275,1.9828,1.98243,1.9827,1972999992.0
2007-05-28 12:45:00,1.9826,1.9827,1.98255,1.9826,222800000.0
2007-05-28 12:50:00,1.98252,1.9826,1.98199,1.98245,3586900004.0
2007-05-28 12:55:00,1.9826,1.9828,1.9826,1.9827,2107099999.0
2007-05-28 13:00:00,1.9827,1.9828,1.98255,1.9826,392100000.0
2007-05-28 13:05:00,1.9828,1.9829,1.9825,1.9827,2979800005.0
2007-05-28 13:10:00,1.9827,1.9828,1.9824,1.9828,1825299989.0
2007-05-28 13:15:00,1.9828,1.9829,1.98255,1.9828,3191300025.0
2007-05-28 13:20:00,1.9828,1.9829,1.9827,1.9828,821900013.0
2007-05-28 13:25:00,1.9828,1.9831,1.9827,1.983,1178300005.0
2007-05-28 13:30:00,1.983,1.9832,1.98295,1.9831,816400002.0
2007-05-28 13:35:00,1.9831,1.98325,1.983,1.9831,886000003.0
2007-05-28 13:40:00,1.9831,1.9832,1.98279,1.9831,1844550003.0
2007-05-28 13:45:00,1.9831,1.9832,1.9829,1.9831,1389600004.0
2007-05-28 13:50:00,1.9831,1.9832,1.98305,1.9831,223499999.0
2007-05-28 13:55:00,1.98315,1.9832,1.9831,1.9831,186499999.0
2007-05-28 14:00:00,1.9831,1.9833,1.983,1.9831,566799995.0
2007-05-28 14:05:00,1.9832,1.9832,1.98282,1.983,1969199990.0
2007-05-28 14:10:00,1.9831,1.9831,1.9826,1.9827,504600000.0
2007-05-28 14:15:00,1.9826,1.9831,1.9826,1.9831,373100000.0
2007-05-28 14:20:00,1.98305,1.9832,1.98305,1.9831,274199999.0
2007-05-28 14:25:00,1.98287,1.9831,1.98287,1.9831,1204599996.0
2007-05-28 14:30:00,1.9831,1.9831,1.98305,1.98305,237599998.0
2007-05-28 14:35:00,1.9831,1.9832,1.983,1.98305,431400001.0
2007-05-28 14:40:00,1.98305,1.9831,1.98249,1.9827,1521999990.0
2007-05-28 14:45:00,1.98283,1.9832,1.98274,1.98315,2064500006.0
2007-05-28 14:50:00,1.98315,1.9832,1.98286,1.9831,3034399985.0
2007-05-28 14:55:00,1.98282,1.9831,1.98276,1.983,2309800014.0
2007-05-28 15:00:00,1.983,1.983,1.98273,1.983,1267799995.0
2007-05-28 15:05:00,1.983,1.9832,1.983,1.9831,794199999.0
2007-05-28 15:10:00,1.9831,1.9832,1.98305,1.98305,192700001.0
2007-05-28 15:15:00,1.9832,1.9832,1.983,1.983,222600000.0
2007-05-28 15:20:00,1.983,1.9831,1.98295,1.9831,280300001.0
2007-05-28 15:25:00,1.9831,1.9831,1.9829,1.9831,272899999.0
2007-05-28 15:30:00,1.98305,1.9832,1.9828,1.9831,1837900011.0
2007-05-28 15:35:00,1.9831,1.9831,1.9829,1.983,556599999.0
2007-05-28 15:40:00,1.983,1.9832,1.98265,1.9832,2543799989.0
2007-05-28 15:45:00,1.9832,1.9832,1.98276,1.9832,2168000002.0
2007-05-28 15:50:00,1.9832,1.98335,1.9832,1.98335,505799999.0
2007-05-28 15:55:00,1.98306,1.98335,1.98299,1.9832,2945200013.0
2007-05-28 16:00:00,1.9832,1.9832,1.98305,1.9831,785200015.0
2007-05-28 16:05:00,1.9831,1.9831,1.98286,1.9831,1327700000.0
2007-05-28 16:10:00,1.9832,1.9833,1.98305,1.9833,738300013.0
2007-05-28 16:15:00,1.9833,1.9833,1.9831,1.9831,94699999.0
2007-05-28 16:20:00,1.9831,1.9832,1.98268,1.983,1020299993.0
2007-05-28 16:25:00,1.983,1.9831,1.98273,1.9831,1042099995.0
2007-05-28 16:30:00,1.98293,1.9831,1.98266,1.983,882900004.0
2007-05-28 16:35:00,1.983,1.9831,1.98275,1.9829,696699996.0
2007-05-28 16:40:00,1.9829,1.9831,1.98254,1.98254,1007900001.0
2007-05-28 16:45:00,1.983,1.9831,1.98265,1.9831,1751746126.0
2007-05-28 16:50:00,1.9831,1.9832,1.98285,1.9829,2331000014.0
2007-05-28 16:55:00,1.983,1.983,1.9828,1.98295,597799990.0
2007-05-28 17:00:00,1.983,1.983,1.9829,1.983,218100000.0
2007-05-28 17:05:00,1.983,1.983,1.98275,1.983,728299998.0
2007-05-28 17:10:00,1.983,1.983,1.98242,1.9828,1760800015.0
2007-05-28 17:15:00,1.9828,1.9828,1.98251,1.98275,2976090009.0
2007-05-28 17:20:00,1.9829,1.9831,1.9826,1.9831,2818999987.0
2007-05-28 17:25:00,1.9831,1.9831,1.9829,1.983,472700001.0
2007-05-28 17:30:00,1.983,1.9831,1.98271,1.9831,1925999986.0
2007-05-28 17:35:00,1.98282,1.98298,1.98267,1.98285,6402299981.0
2007-05-28 17:40:00,1.98285,1.9831,1.98272,1.98277,2649899999.0
2007-05-28 17:45:00,1.983,1.983,1.98269,1.98283,1274600001.0
2007-05-28 17:50:00,1.983,1.983,1.9826,1.983,2089100002.0
2007-05-28 17:55:00,1.983,1.9831,1.9829,1.9831,98200000.0
2007-05-28 18:00:00,1.983,1.983,1.98285,1.983,242800000.0
2007-05-28 18:05:00,1.9829,1.9831,1.9828,1.983,712199999.0
2007-05-28 18:10:00,1.983,1.9837,1.983,1.9837,867799998.0
2007-05-28 18:15:00,1.9837,1.9837,1.98306,1.98318,1737600011.0
2007-05-28 18:20:00,1.98313,1.9834,1.98313,1.9834,381300002.0
2007-05-28 18:25:00,1.9833,1.9834,1.9833,1.9834,132800000.0
2007-05-28 18:30:00,1.98311,1.9834,1.98297,1.9832,3005100000.0
2007-05-28 18:35:00,1.9834,1.9834,1.9834,1.9834,68600000.0
2007-05-28 18:40:00,1.98321,1.98342,1.98293,1.98325,3912200013.0
2007-05-28 18:45:00,1.98333,1.9834,1.98303,1.98305,4580499997.0
2007-05-28 18:50:00,1.98276,1.9834,1.98276,1.98332,3106699988.0
2007-05-28 18:55:00,1.9834,1.9834,1.98305,1.9834,1349699991.0
2007-05-28 19:00:00,1.9834,1.9834,1.98318,1.98325,3153800001.0
2007-05-28 19:05:00,1.98326,1.9834,1.98298,1.98321,2181340000.0
2007-05-28 19:10:00,1.98311,1.9833,1.98279,1.98315,4449199997.0
2007-05-28 19:15:00,1.98298,1.9833,1.98296,1.98307,3671300002.0
2007-05-28 19:20:00,1.9834,1.9834,1.983,1.9833,3619300002.0
2007-05-28 19:25:00,1.98291,1.9835,1.98288,1.98312,2511599983.0
2007-05-28 19:30:00,1.9833,1.9833,1.98292,1.9831,1941700017.0
2007-05-28 19:35:00,1.9833,1.9835,1.9833,1.9835,207600000.0
2007-05-28 19:40:00,1.9834,1.9835,1.98291,1.9832,837900005.0
2007-05-28 19:45:00,1.98305,1.98326,1.98303,1.98311,1805400018.0
2007-05-28 19:50:00,1.98306,1.9834,1.98276,1.9834,4218400030.0
2007-05-28 19:55:00,1.98325,1.9834,1.98313,1.98318,2012750010.0
2007-05-28 20:00:00,1.98325,1.9834,1.98276,1.9834,1469220002.0
2007-05-28 20:05:00,1.98323,1.9835,1.98311,1.9833,1185300000.0
2007-05-28 20:10:00,1.98332,1.9835,1.983,1.98327,2070859992.0
2007-05-28 20:15:00,1.98319,1.98335,1.98295,1.98318,2465939997.0
2007-05-28 20:20:00,1.98313,1.9835,1.98312,1.9835,356699997.0
2007-05-28 20:25:00,1.9835,1.9835,1.98315,1.9835,180500002.0
2007-05-28 20:30:00,1.9833,1.9836,1.9832,1.9833,421899999.0
2007-05-28 20:35:00,1.98329,1.98343,1.98316,1.98331,857800007.0
2007-05-28 20:40:00,1.9833,1.98351,1.98324,1.98333,333100001.0
2007-05-28 20:45:00,1.98331,1.98338,1.9832,1.98328,227900003.0
2007-05-28 20:50:00,1.98339,1.9835,1.98324,1.9835,613800001.0
2007-05-28 20:55:00,1.9835,1.9835,1.98309,1.98329,417499996.0
2007-05-28 21:00:00,1.98318,1.9837,1.98304,1.9837,553499997.0
2007-05-28 21:05:00,1.9837,1.9838,1.9836,1.9838,175000000.0
2007-05-28 21:10:00,1.98335,1.9838,1.98321,1.98352,1427300002.0
2007-05-28 21:15:00,1.98348,1.9838,1.98346,1.98351,228900001.0
2007-05-28 21:20:00,1.98351,1.9838,1.98342,1.98355,418800004.0
2007-05-28 21:25:00,1.9838,1.9839,1.9838,1.9838,147000000.0
2007-05-28 21:30:00,1.9838,1.9838,1.98347,1.9836,662800001.0
2007-05-28 21:35:00,1.9837,1.9838,1.9833,1.98339,306100000.0
2007-05-28 21:40:00,1.98318,1.98358,1.98302,1.98338,1029300004.0
2007-05-28 21:45:00,1.98355,1.9838,1.98327,1.9838,243700001.0
2007-05-28 21:50:00,1.9838,1.9838,1.98326,1.98339,752000011.0
2007-05-28 21:55:00,1.98346,1.98358,1.98331,1.98332,520000001.0
2007-05-28 22:00:00,1.9837,1.9839,1.9834,1.9838,416899995.0
2007-05-28 22:05:00,1.9837,1.9838,1.98339,1.98359,417200001.0
2007-05-28 22:10:00,1.98368,1.9838,1.98345,1.98358,601199996.0
2007-05-28 22:15:00,1.98363,1.9839,1.98344,1.9838,349099998.0
2007-05-28 22:20:00,1.9839,1.9839,1.98353,1.9838,499199988.0
2007-05-28 22:25:00,1.9836,1.9838,1.98359,1.9838,1096300004.0
2007-05-28 22:30:00,1.9837,1.98378,1.9835,1.98366,935199997.0
2007-05-28 22:35:00,1.9838,1.9839,1.9834,1.9835,180000000.0
2007-05-28 22:40:00,1.98323,1.98353,1.98312,1.9835,831200005.0
2007-05-28 22:45:00,1.9835,1.9835,1.98324,1.9835,463100001.0
2007-05-28 22:50:00,1.9835,1.9835,1.9832,1.98332,503999985.0
2007-05-28 22:55:00,1.9835,1.9835,1.98325,1.9834,386600007.0
2007-05-28 23:00:00,1.9833,1.9836,1.98311,1.9832,538299995.0
2007-05-28 23:05:00,1.9834,1.9834,1.9833,1.9833,184199999.0
2007-05-28 23:10:00,1.9834,1.9835,1.98314,1.98318,2716699943.0
2007-05-28 23:15:00,1.9834,1.9834,1.9833,1.9834,208700002.0
2007-05-28 23:20:00,1.9833,1.9835,1.9832,1.9835,842400002.0
2007-05-28 23:25:00,1.9835,1.9835,1.9832,1.9832,281800001.0
2007-05-28 23:30:00,1.9832,1.9834,1.98305,1.9831,454800001.0
2007-05-28 23:35:00,1.9831,1.9834,1.9829,1.9831,341999999.0
2007-05-28 23:40:00,1.9831,1.9833,1.9831,1.9831,110000000.0
2007-05-28 23:45:00,1.9831,1.9831,1.98274,1.98284,656500002.0
2007-05-28 23:50:00,1.983,1.9833,1.98275,1.983,1066400013.0
2007-05-28 23:55:00,1.9831,1.9831,1.9825,1.9827,1530899997.0
2007-05-29 00:00:00,1.9827,1.9827,1.9825,1.9826,357800000.0
2007-05-29 00:05:00,1.9826,1.9829,1.98255,1.9829,1142700000.0
2007-05-29 00:10:00,1.9829,1.9829,1.98275,1.9828,611999999.0
2007-05-29 00:15:00,1.9828,1.983,1.98275,1.983,383800003.0
2007-05-29 00:20:00,1.983,1.983,1.9828,1.9828,823700007.0
2007-05-29 00:25:00,1.9828,1.983,1.9827,1.9828,2408399989.0
2007-05-29 00:30:00,1.98278,1.9829,1.9827,1.98278,567900002.0
2007-05-29 00:35:00,1.9827,1.9829,1.98265,1.9829,661599998.0
2007-05-29 00:40:00,1.9829,1.9829,1.98271,1.9829,991999989.0
2007-05-29 00:45:00,1.9829,1.9829,1.98265,1.9829,186000000.0
2007-05-29 00:50:00,1.9829,1.9829,1.9827,1.9829,300899998.0
2007-05-29 00:55:00,1.9829,1.9829,1.9828,1.9829,196599999.0
2007-05-29 01:00:00,1.9829,1.9829,1.98255,1.9827,690900001.0
2007-05-29 01:05:00,1.9827,1.9827,1.9825,1.9825,1348399997.0
2007-05-29 01:10:00,1.9825,1.9827,1.9824,1.98261,1700999996.0
2007-05-29 01:15:00,1.98253,1.9827,1.98241,1.9825,329400003.0
2007-05-29 01:20:00,1.9827,1.983,1.98246,1.983,410200000.0
2007-05-29 01:25:00,1.983,1.983,1.98285,1.9829,229100000.0
2007-05-29 01:30:00,1.9829,1.983,1.98285,1.983,268199999.0
2007-05-29 01:35:00,1.983,1.9832,1.9829,1.9831,443800002.0
2007-05-29 01:40:00,1.9831,1.9832,1.9829,1.9829,953999997.0
2007-05-29 01:45:00,1.98269,1.9831,1.98265,1.9831,735600002.0
2007-05-29 01:50:00,1.9831,1.9833,1.98275,1.98275,933499998.0
2007-05-29 01:55:00,1.983,1.9831,1.9829,1.9831,565499997.0
2007-05-29 02:00:00,1.9831,1.9831,1.98248,1.9827,1213300005.0
2007-05-29 02:05:00,1.9827,1.9827,1.9825,1.9825,721099997.0
2007-05-29 02:10:00,1.9825,1.9826,1.9824,1.9825,1488400014.0
2007-05-29 02:15:00,1.98231,1.9826,1.98228,1.9826,943000014.0
2007-05-29 02:20:00,1.9826,1.9826,1.98223,1.98246,977599999.0
2007-05-29 02:25:00,1.9827,1.9827,1.98246,1.9827,118100000.0
2007-05-29 02:30:00,1.9826,1.9826,1.98245,1.9826,568200011.0
2007-05-29 02:35:00,1.98255,1.9826,1.9823,1.9823,412799999.0
2007-05-29 02:40:00,1.9825,1.9826,1.9825,1.9826,199000001.0
2007-05-29 02:45:00,1.9826,1.9826,1.98201,1.98217,1285100000.0
2007-05-29 02:50:00,1.98223,1.9825,1.9821,1.9823,1972499993.0
2007-05-29 02:55:00,1.9823,1.9826,1.9822,1.9825,939200003.0
2007-05-29 03:00:00,1.9825,1.9825,1.9824,1.9824,537500008.0
2007-05-29 03:05:00,1.9824,1.9825,1.98235,1.9825,952399995.0
2007-05-29 03:10:00,1.9825,1.9825,1.9822,1.9824,1045600002.0
2007-05-29 03:15:00,1.98235,1.9824,1.98215,1.9822,1767299992.0
2007-05-29 03:20:00,1.9822,1.9824,1.9821,1.98225,1096500008.0
2007-05-29 03:25:00,1.9823,1.9823,1.98205,1.98205,732900000.0
2007-05-29 03:30:00,1.9821,1.9823,1.98185,1.982,2932299994.0
2007-05-29 03:35:00,1.982,1.9821,1.98175,1.9819,2775500003.0
2007-05-29 03:40:00,1.9819,1.9823,1.98175,1.9822,1776799997.0
2007-05-29 03:45:00,1.9822,1.9826,1.9822,1.9824,1457899994.0
2007-05-29 03:50:00,1.98255,1.98265,1.9824,1.9825,463300000.0
2007-05-29 03:55:00,1.9825,1.9826,1.98205,1.9822,1971800004.0
2007-05-29 04:00:00,1.9822,1.9822,1.9818,1.9821,2840699997.0
2007-05-29 04:05:00,1.9821,1.9824,1.982,1.9821,2882800006.0
2007-05-29 04:10:00,1.9821,1.9825,1.9821,1.9823,1031999994.0
2007-05-29 04:15:00,1.9824,1.9824,1.9823,1.9824,1464400010.0
2007-05-29 04:20:00,1.9824,1.9827,1.9824,1.9825,945499996.0
2007-05-29 04:25:00,1.9825,1.9826,1.9823,1.9824,1336900009.0
2007-05-29 04:30:00,1.9824,1.9825,1.9823,1.9825,2241599999.0
2007-05-29 04:35:00,1.9825,1.9826,1.9823,1.9824,1119399990.0
2007-05-29 04:40:00,1.9824,1.9824,1.982,1.9821,1070199999.0
2007-05-29 04:45:00,1.9821,1.9824,1.98202,1.98205,3584399962.0
2007-05-29 04:50:00,1.9824,1.9826,1.9823,1.9825,895900006.0
2007-05-29 04:55:00,1.9825,1.9826,1.9824,1.9824,624799993.0
2007-05-29 05:00:00,1.9824,1.9832,1.9824,1.983,1378100018.0
2007-05-29 05:05:00,1.983,1.983,1.9829,1.983,1025099980.0
2007-05-29 05:10:00,1.9829,1.9832,1.9828,1.9831,1059600004.0
2007-05-29 05:15:00,1.9831,1.9831,1.9829,1.983,723800008.0
2007-05-29 05:20:00,1.98305,1.9833,1.98305,1.9832,838400011.0
2007-05-29 05:25:00,1.9832,1.9834,1.9829,1.9831,1002399995.0
2007-05-29 05:30:00,1.9831,1.9833,1.9829,1.98295,2507500012.0
2007-05-29 05:35:00,1.983,1.983,1.98256,1.98275,819299997.0
2007-05-29 05:40:00,1.9829,1.983,1.98266,1.9829,366600000.0
2007-05-29 05:45:00,1.9829,1.9832,1.9829,1.9832,631700001.0
2007-05-29 05:50:00,1.9832,1.9835,1.98287,1.9833,1588100002.0
2007-05-29 05:55:00,1.9833,1.9834,1.98295,1.9832,1501600007.0
2007-05-29 06:00:00,1.9832,1.9834,1.98315,1.9834,435200001.0
2007-05-29 06:05:00,1.98335,1.9837,1.9833,1.9835,1215300008.0
2007-05-29 06:10:00,1.9835,1.9836,1.98323,1.98345,2370200012.0
2007-05-29 06:15:00,1.9835,1.9839,1.9832,1.9837,1894800004.0
2007-05-29 06:20:00,1.9837,1.984,1.9836,1.9839,1531500005.0
2007-05-29 06:25:00,1.9839,1.984,1.9835,1.9836,1066600000.0
2007-05-29 06:30:00,1.9836,1.9836,1.98315,1.9832,1340399998.0
2007-05-29 06:35:00,1.9832,1.9835,1.9832,1.9834,539700003.0
2007-05-29 06:40:00,1.9834,1.9835,1.9834,1.9834,225400007.0
2007-05-29 06:45:00,1.9834,1.9842,1.9834,1.9839,1686200004.0
2007-05-29 06:50:00,1.9839,1.9842,1.9838,1.98385,1912399995.0
2007-05-29 06:55:00,1.9839,1.9842,1.98335,1.9842,1901400010.0
2007-05-29 07:00:00,1.9842,1.9843,1.9838,1.9839,820499993.0
2007-05-29 07:05:00,1.9839,1.984,1.9835,1.9836,1026999999.0
2007-05-29 07:10:00,1.9836,1.9836,1.98325,1.9835,452900000.0
2007-05-29 07:15:00,1.9835,1.9836,1.9834,1.9835,378599998.0
2007-05-29 07:20:00,1.98349,1.9836,1.98323,1.9835,1077200002.0
2007-05-29 07:25:00,1.9835,1.9836,1.9832,1.9833,906800012.0
2007-05-29 07:30:00,1.9833,1.9835,1.9832,1.9834,581599999.0
2007-05-29 07:35:00,1.9834,1.9836,1.98335,1.9834,959700006.0
2007-05-29 07:40:00,1.9834,1.9842,1.9834,1.9842,2679099997.0
2007-05-29 07:45:00,1.9842,1.9846,1.9841,1.9844,2799319993.0
2007-05-29 07:50:00,1.9843,1.9854,1.9843,1.985,4169199997.0
2007-05-29 07:55:00,1.985,1.9853,1.9849,1.9851,2607200002.0
2007-05-29 08:00:00,1.98505,1.9855,1.985,1.9854,2399560005.0
2007-05-29 08:05:00,1.9853,1.9855,1.9832,1.9848,4364900034.0
2007-05-29 08:10:00,1.98485,1.9855,1.9848,1.9852,1706000004.0
2007-05-29 08:15:00,1.9852,1.9853,1.985,1.9851,2731700006.0
2007-05-29 08:20:00,1.9851,1.9854,1.9851,1.9853,2870499992.0
2007-05-29 08:25:00,1.9853,1.9853,1.98505,1.9851,2191500004.0
2007-05-29 08:30:00,1.9851,1.9852,1.9845,1.9846,3140099984.0
2007-05-29 08:35:00,1.9846,1.9847,1.98335,1.98345,5863499999.0
2007-05-29 08:40:00,1.9835,1.9838,1.98295,1.9831,3976400003.0
2007-05-29 08:45:00,1.9831,1.9839,1.983,1.9839,5012599991.0
2007-05-29 08:50:00,1.9838,1.9843,1.9837,1.9841,3275099997.0
2007-05-29 08:55:00,1.9841,1.9841,1.98295,1.9833,4511409994.0
2007-05-29 09:00:00,1.9833,1.9841,1.9833,1.9841,4322899986.0
2007-05-29 09:05:00,1.9841,1.9841,1.9835,1.98355,4322300005.0
2007-05-29 09:10:00,1.9837,1.9838,1.9834,1.98355,5457100004.0
2007-05-29 09:15:00,1.9836,1.9847,1.9836,1.9847,4826900001.0
2007-05-29 09:20:00,1.9847,1.9852,1.98455,1.9849,8333499974.0
2007-05-29 09:25:00,1.9849,1.9849,1.9843,1.9844,4344400005.0
2007-05-29 09:30:00,1.9844,1.9845,1.9842,1.9843,2947400000.0
2007-05-29 09:35:00,1.9843,1.9847,1.9842,1.9845,3757199992.0
2007-05-29 09:40:00,1.9845,1.9853,1.98445,1.9849,6713899970.0
2007-05-29 09:45:00,1.98485,1.9853,1.9842,1.985,6564899986.0
2007-05-29 09:50:00,1.9851,1.9865,1.9848,1.9864,5499999980.0
2007-05-29 09:55:00,1.9864,1.987,1.9862,1.9863,9029900002.0
2007-05-29 10:00:00,1.98625,1.987,1.98605,1.987,6275699988.0
2007-05-29 10:05:00,1.987,1.9872,1.98665,1.9869,6274099990.0
2007-05-29 10:10:00,1.9869,1.9882,1.98665,1.98795,6611900011.0
2007-05-29 10:15:00,1.98795,1.9891,1.98765,1.9889,7551600001.0
2007-05-29 10:20:00,1.9888,1.9893,1.98875,1.9892,8127100031.0
2007-05-29 10:25:00,1.9892,1.98955,1.9881,1.9882,6086299986.0
2007-05-29 10:30:00,1.9881,1.9886,1.9877,1.9878,5003800009.0
2007-05-29 10:35:00,1.9879,1.9884,1.9872,1.98725,4468099969.0
2007-05-29 10:40:00,1.98725,1.988,1.98715,1.9878,4601999991.0
2007-05-29 10:45:00,1.9878,1.9879,1.9875,1.98785,4416500052.0
2007-05-29 10:50:00,1.98785,1.9884,1.98775,1.98825,4400399995.0
2007-05-29 10:55:00,1.9883,1.989,1.9882,1.9889,5496623536.0
2007-05-29 11:00:00,1.98885,1.98935,1.9885,1.98895,6736000003.0
2007-05-29 11:05:00,1.9889,1.9894,1.98835,1.98935,6849400013.0
2007-05-29 11:10:00,1.98935,1.9899,1.98925,1.9894,7996849998.0
2007-05-29 11:15:00,1.9894,1.9894,1.9883,1.9886,5212040021.0
2007-05-29 11:20:00,1.98865,1.9888,1.98845,1.9886,2259200010.0
2007-05-29 11:25:00,1.9886,1.9886,1.98825,1.9884,2175900002.0
2007-05-29 11:30:00,1.98835,1.9886,1.98825,1.98845,4428599991.0
2007-05-29 11:35:00,1.98845,1.9891,1.9883,1.9886,5401799996.0
2007-05-29 11:40:00,1.98855,1.9886,1.98795,1.9882,4798200008.0
2007-05-29 11:45:00,1.9882,1.9883,1.9872,1.9873,5607100020.0
2007-05-29 11:50:00,1.9873,1.9876,1.9865,1.9866,6422400001.0
2007-05-29 11:55:00,1.98645,1.9871,1.98645,1.987,7815499998.0
2007-05-29 12:00:00,1.987,1.9871,1.9861,1.98675,6149500018.0
2007-05-29 12:05:00,1.9868,1.9868,1.98615,1.9865,6515609993.0
2007-05-29 12:10:00,1.9865,1.987,1.98605,1.98645,9055699972.0
2007-05-29 12:15:00,1.9865,1.9869,1.98635,1.9868,6421099979.0
2007-05-29 12:20:00,1.98675,1.987,1.98655,1.9866,4132800006.0
2007-05-29 12:25:00,1.9868,1.987,1.9867,1.9868,3335400000.0
2007-05-29 12:30:00,1.9868,1.9871,1.98675,1.9869,4597099991.0
2007-05-29 12:35:00,1.9869,1.9869,1.9865,1.9868,5365700004.0
2007-05-29 12:40:00,1.9868,1.9868,1.9865,1.9867,5399099992.0
2007-05-29 12:45:00,1.9867,1.9871,1.9865,1.9865,5526039998.0
2007-05-29 12:50:00,1.9864,1.9867,1.98625,1.98655,4245100009.0
2007-05-29 12:55:00,1.9866,1.9866,1.98635,1.9866,4227499995.0
2007-05-29 13:00:00,1.9865,1.9866,1.986,1.9865,3917400008.0
2007-05-29 13:05:00,1.9865,1.9867,1.98605,1.9861,5704399958.0
2007-05-29 13:10:00,1.9862,1.9864,1.98605,1.9863,4484499990.0
2007-05-29 13:15:00,1.9863,1.9865,1.98615,1.9863,4731700011.0
2007-05-29 13:20:00,1.9863,1.9863,1.9847,1.9852,7495199966.0
2007-05-29 13:25:00,1.9853,1.9855,1.9843,1.9852,5765000005.0
2007-05-29 13:30:00,1.9852,1.9857,1.985,1.98555,5942800007.0
2007-05-29 13:35:00,1.9856,1.9858,1.9853,1.9854,4649099991.0
2007-05-29 13:40:00,1.9854,1.9854,1.98515,1.9852,4415399992.0
2007-05-29 13:45:00,1.9852,1.9853,1.9847,1.98475,5454100024.0
2007-05-29 13:50:00,1.9848,1.9865,1.98475,1.9864,7014099998.0
2007-05-29 13:55:00,1.9864,1.9868,1.98625,1.98625,6394599995.0
2007-05-29 14:00:00,1.98625,1.9863,1.9851,1.9852,4759000012.0
2007-05-29 14:05:00,1.9853,1.9867,1.9852,1.9856,6455699994.0
2007-05-29 14:10:00,1.98565,1.9869,1.9855,1.9869,6744200002.0
2007-05-29 14:15:00,1.9869,1.9869,1.98625,1.9866,6863599991.0
2007-05-29 14:20:00,1.9866,1.987,1.9865,1.9869,9789500004.0
2007-05-29 14:25:00,1.9869,1.9876,1.9868,1.9872,6017399978.0
2007-05-29 14:30:00,1.9873,1.9873,1.98605,1.9862,8771799990.0
2007-05-29 14:35:00,1.9859,1.9864,1.9858,1.98605,7012599964.0
2007-05-29 14:40:00,1.98605,1.9864,1.9854,1.9855,8722300029.0
2007-05-29 14:45:00,1.9855,1.9855,1.985,1.9851,7468999964.0
2007-05-29 14:50:00,1.9851,1.9859,1.98485,1.9858,8238200005.0
2007-05-29 14:55:00,1.98585,1.9859,1.98505,1.98505,7994000008.0
2007-05-29 15:00:00,1.98505,1.9855,1.98505,1.9854,5451100005.0
2007-05-29 15:05:00,1.9853,1.9855,1.98495,1.9853,6006399995.0
2007-05-29 15:10:00,1.9853,1.9856,1.985,1.9851,8391499978.0
2007-05-29 15:15:00,1.985,1.9853,1.9843,1.9845,9155500070.0
2007-05-29 15:20:00,1.9844,1.9847,1.9842,1.9846,7689100046.0
2007-05-29 15:25:00,1.9847,1.9852,1.9846,1.985,5666699993.0
2007-05-29 15:30:00,1.985,1.9851,1.9844,1.9845,4506699968.0
2007-05-29 15:35:00,1.9843,1.9851,1.9843,1.985,7752799999.0
2007-05-29 15:40:00,1.9849,1.9852,1.9845,1.9852,4224200033.0
2007-05-29 15:45:00,1.9851,1.9852,1.98475,1.98475,7824100002.0
2007-05-29 15:50:00,1.9848,1.9851,1.9846,1.9848,6241900023.0
2007-05-29 15:55:00,1.9849,1.985,1.9846,1.9847,5714599965.0
2007-05-29 16:00:00,1.9846,1.9846,1.9826,1.9835,10507399992.0
2007-05-29 16:05:00,1.9834,1.9838,1.983,1.9837,7204400001.0
2007-05-29 16:10:00,1.9838,1.9843,1.9837,1.9843,5893100017.0
2007-05-29 16:15:00,1.9842,1.9845,1.9841,1.9843,8036100025.0
2007-05-29 16:20:00,1.9844,1.9845,1.9834,1.9835,9479500013.0
2007-05-29 16:25:00,1.9833,1.9833,1.98265,1.9832,6730699987.0
2007-05-29 16:30:00,1.9833,1.9835,1.98305,1.9835,4148299999.0
2007-05-29 16:35:00,1.9835,1.9835,1.98315,1.9834,7214400004.0
2007-05-29 16:40:00,1.98345,1.98345,1.9829,1.9832,4141000002.0
2007-05-29 16:45:00,1.98315,1.9832,1.98263,1.98283,7041400006.0
2007-05-29 16:50:00,1.98293,1.9831,1.98251,1.9829,1859599996.0
2007-05-29 16:55:00,1.98285,1.983,1.9815,1.9815,7415099987.0
2007-05-29 17:00:00,1.9816,1.9816,1.981,1.9815,8392600011.0
2007-05-29 17:05:00,1.9816,1.9817,1.9812,1.98125,6305700016.0
2007-05-29 17:10:00,1.9812,1.9813,1.9807,1.9811,6644099995.0
2007-05-29 17:15:00,1.9811,1.9813,1.98075,1.9808,6536599996.0
2007-05-29 17:20:00,1.98085,1.982,1.98085,1.9818,5393400013.0
2007-05-29 17:25:00,1.9818,1.982,1.98175,1.9819,6103299993.0
2007-05-29 17:30:00,1.98185,1.982,1.98175,1.9819,2015700006.0
2007-05-29 17:35:00,1.9819,1.9822,1.98165,1.9822,4543899996.0
2007-05-29 17:40:00,1.9822,1.9823,1.98195,1.982,5065699988.0
2007-05-29 17:45:00,1.982,1.9823,1.98135,1.98145,3391700006.0
2007-05-29 17:50:00,1.98145,1.9816,1.98095,1.9812,3932600004.0
2007-05-29 17:55:00,1.9813,1.9816,1.9811,1.9812,6525100017.0
2007-05-29 18:00:00,1.9811,1.9813,1.9809,1.9811,4541100010.0
2007-05-29 18:05:00,1.9811,1.9815,1.9811,1.9814,4161500000.0
2007-05-29 18:10:00,1.9814,1.9817,1.9813,1.98135,2958199995.0
2007-05-29 18:15:00,1.9814,1.98145,1.98075,1.981,5243899987.0
2007-05-29 18:20:00,1.9809,1.9811,1.9808,1.981,1768600004.0
2007-05-29 18:25:00,1.981,1.98125,1.9808,1.9809,6630199981.0
2007-05-29 18:30:00,1.98085,1.9812,1.98085,1.98105,1635400005.0
2007-05-29 18:35:00,1.98105,1.98125,1.98105,1.98125,5153800005.0
2007-05-29 18:40:00,1.9812,1.9814,1.9812,1.98125,2684400005.0
2007-05-29 18:45:00,1.9813,1.9814,1.98115,1.9813,4767599988.0
2007-05-29 18:50:00,1.9813,1.9814,1.9812,1.9814,2750299996.0
2007-05-29 18:55:00,1.9814,1.9815,1.98115,1.9815,811600000.0
2007-05-29 19:00:00,1.9815,1.9815,1.9812,1.9813,1694999999.0
2007-05-29 19:05:00,1.9813,1.9815,1.98125,1.9815,1797700012.0
2007-05-29 19:10:00,1.9815,1.9816,1.9813,1.9815,1813500001.0
2007-05-29 19:15:00,1.9815,1.9816,1.9813,1.9815,1022799999.0
2007-05-29 19:20:00,1.9815,1.9821,1.9815,1.9817,2849999985.0
2007-05-29 19:25:00,1.9817,1.9818,1.9811,1.9813,6766299968.0
2007-05-29 19:30:00,1.9812,1.9813,1.9808,1.981,3492399980.0
2007-05-29 19:35:00,1.981,1.9811,1.9808,1.9809,4312499998.0
2007-05-29 19:40:00,1.9809,1.9809,1.9803,1.9803,3139900003.0
2007-05-29 19:45:00,1.9803,1.9805,1.9795,1.98,7284400027.0
2007-05-29 19:50:00,1.9799,1.9804,1.9796,1.9804,4762199988.0
2007-05-29 19:55:00,1.9804,1.9805,1.9796,1.9798,4810099985.0
2007-05-29 20:00:00,1.9798,1.98,1.9795,1.9796,7640999991.0
2007-05-29 20:05:00,1.9796,1.9799,1.9791,1.9795,6975199999.0
2007-05-29 20:10:00,1.9795,1.9798,1.97945,1.9797,4369500000.0
2007-05-29 20:15:00,1.9797,1.9802,1.9796,1.9797,3786299983.0
2007-05-29 20:20:00,1.9797,1.9801,1.97965,1.9799,5139499998.0
2007-05-29 20:25:00,1.97985,1.9806,1.97985,1.9805,4182400004.0
2007-05-29 20:30:00,1.9805,1.9807,1.98015,1.9805,3666199991.0
2007-05-29 20:35:00,1.9805,1.9805,1.98025,1.9804,3199899999.0
2007-05-29 20:40:00,1.9804,1.9805,1.98015,1.9803,2392899993.0
2007-05-29 20:45:00,1.9803,1.9804,1.9801,1.9803,2409700002.0
2007-05-29 20:50:00,1.9803,1.9805,1.98,1.98005,2174599999.0
2007-05-29 20:55:00,1.9801,1.98035,1.9799,1.97995,1931999990.0
2007-05-29 21:00:00,1.9799,1.98,1.9797,1.9798,1779500002.0
2007-05-29 21:05:00,1.9798,1.9798,1.9794,1.9796,2251300005.0
2007-05-29 21:10:00,1.9796,1.9797,1.9795,1.9797,1683400005.0
2007-05-29 21:15:00,1.9797,1.9797,1.9795,1.9797,1947799998.0
2007-05-29 21:20:00,1.9797,1.98,1.9797,1.98,2758400001.0
2007-05-29 21:25:00,1.98,1.98,1.97975,1.9798,1526300000.0
2007-05-29 21:30:00,1.9798,1.98,1.9797,1.9799,2049100006.0
2007-05-29 21:35:00,1.9799,1.9803,1.97972,1.98,1794500004.0
2007-05-29 21:40:00,1.9801,1.9803,1.98,1.9802,2665800006.0
2007-05-29 21:45:00,1.9802,1.9803,1.98015,1.9803,1636599997.0
2007-05-29 21:50:00,1.9803,1.9807,1.9803,1.98045,4355899991.0
2007-05-29 21:55:00,1.9805,1.98065,1.98025,1.9805,2197599984.0
2007-05-29 22:00:00,1.9802,1.9811,1.98008,1.981,2857600006.0
2007-05-29 22:05:00,1.981,1.9814,1.9808,1.9813,3019500001.0
2007-05-29 22:10:00,1.9813,1.9815,1.98115,1.9814,1386500008.0
2007-05-29 22:15:00,1.9815,1.9815,1.9812,1.98135,183299998.0
2007-05-29 22:20:00,1.98135,1.98135,1.9812,1.98135,219699999.0
2007-05-29 22:25:00,1.98085,1.98135,1.98085,1.981,869700007.0
2007-05-29 22:30:00,1.98101,1.9813,1.98074,1.9813,1722799996.0
2007-05-29 22:35:00,1.9813,1.9813,1.981,1.9812,1729999994.0
2007-05-29 22:40:00,1.9811,1.9815,1.9811,1.9813,1265100011.0
2007-05-29 22:45:00,1.9813,1.9813,1.981,1.9811,1091200014.0
2007-05-29 22:50:00,1.9812,1.9812,1.98088,1.9811,667800003.0
2007-05-29 22:55:00,1.9811,1.9811,1.9809,1.981,526100001.0
2007-05-29 23:00:00,1.981,1.9814,1.98097,1.9812,299200000.0
2007-05-29 23:05:00,1.9812,1.9813,1.9809,1.98105,1063700004.0
2007-05-29 23:10:00,1.98093,1.9813,1.98079,1.981,1232800003.0
2007-05-29 23:15:00,1.9809,1.9813,1.98083,1.981,839300001.0
2007-05-29 23:20:00,1.981,1.9813,1.98072,1.9813,363600002.0
2007-05-29 23:25:00,1.9813,1.9814,1.9809,1.9809,654100001.0
2007-05-29 23:30:00,1.981,1.9811,1.9809,1.9811,432299998.0
2007-05-29 23:35:00,1.9811,1.9812,1.981,1.9811,560199999.0
2007-05-29 23:40:00,1.9811,1.9811,1.9809,1.981,287000000.0
2007-05-29 23:45:00,1.981,1.98155,1.9806,1.9813,801500000.0
2007-05-29 23:50:00,1.9814,1.9814,1.9809,1.98098,1670300009.0
2007-05-29 23:55:00,1.9811,1.9813,1.98082,1.98101,1740500001.0
2007-05-30 00:00:00,1.9812,1.9812,1.98088,1.98113,151300001.0
2007-05-30 00:05:00,1.9812,1.9812,1.98081,1.98106,286800000.0
2007-05-30 00:10:00,1.9811,1.9811,1.9809,1.981,623900009.0
2007-05-30 00:15:00,1.98077,1.981,1.98077,1.9808,822000007.0
2007-05-30 00:20:00,1.9808,1.98082,1.98061,1.9807,2847700002.0
2007-05-30 00:25:00,1.9808,1.9808,1.98055,1.98077,2513699987.0
2007-05-30 00:30:00,1.9808,1.9808,1.98067,1.9807,506699997.0
2007-05-30 00:35:00,1.9807,1.9807,1.9806,1.9806,480799997.0
2007-05-30 00:40:00,1.9806,1.9806,1.98025,1.9803,707899999.0
2007-05-30 00:45:00,1.9804,1.9804,1.98005,1.9801,529599994.0
2007-05-30 00:50:00,1.9802,1.9803,1.97994,1.9803,181700000.0
2007-05-30 00:55:00,1.9803,1.9803,1.9796,1.9797,967300004.0
2007-05-30 01:00:00,1.9797,1.9797,1.97925,1.97925,781199998.0
2007-05-30 01:05:00,1.97925,1.9796,1.9792,1.9795,1034300001.0
2007-05-30 01:10:00,1.9796,1.9796,1.9792,1.9795,1382800004.0
2007-05-30 01:15:00,1.9795,1.9795,1.9793,1.9794,1416699996.0
2007-05-30 01:20:00,1.9795,1.9795,1.9794,1.9795,376200002.0
2007-05-30 01:25:00,1.9795,1.9799,1.97945,1.9799,1825999991.0
2007-05-30 01:30:00,1.9799,1.9801,1.9799,1.9801,748799998.0
2007-05-30 01:35:00,1.9801,1.9801,1.97985,1.9799,801299999.0
2007-05-30 01:40:00,1.9799,1.97995,1.97985,1.9799,155700000.0
2007-05-30 01:45:00,1.9799,1.97992,1.97967,1.9798,1386800020.0
2007-05-30 01:50:00,1.9798,1.9799,1.9794,1.9798,1529499995.0
2007-05-30 01:55:00,1.9798,1.9806,1.9797,1.9805,2605399991.0
2007-05-30 02:00:00,1.9805,1.98075,1.98035,1.9805,1707499997.0
2007-05-30 02:05:00,1.9805,1.9807,1.98012,1.98012,963100007.0
2007-05-30 02:10:00,1.9805,1.9807,1.98008,1.9807,1371299999.0
2007-05-30 02:15:00,1.9807,1.98095,1.98036,1.9808,911599990.0
2007-05-30 02:20:00,1.98058,1.98095,1.98045,1.9807,2179199988.0
2007-05-30 02:25:00,1.9808,1.9808,1.9804,1.9805,2130100039.0
2007-05-30 02:30:00,1.9806,1.9807,1.9803,1.9803,3452200006.0
2007-05-30 02:35:00,1.9803,1.9808,1.97995,1.9805,3574000023.0
2007-05-30 02:40:00,1.9806,1.9807,1.9803,1.9804,1748499992.0
2007-05-30 02:45:00,1.9804,1.9805,1.98025,1.9803,757699996.0
2007-05-30 02:50:00,1.9803,1.9804,1.98025,1.9804,1424000008.0
2007-05-30 02:55:00,1.9803,1.9809,1.9803,1.9806,1965300004.0
2007-05-30 03:00:00,1.9806,1.9807,1.9806,1.9806,185499998.0
2007-05-30 03:05:00,1.9806,1.9807,1.9804,1.9805,1465899994.0
2007-05-30 03:10:00,1.9806,1.9809,1.9806,1.9808,593200000.0
2007-05-30 03:15:00,1.9808,1.9808,1.98035,1.98035,2170700011.0
2007-05-30 03:20:00,1.9804,1.9807,1.98035,1.9807,2248999999.0
2007-05-30 03:25:00,1.9807,1.98115,1.9807,1.98115,2974200016.0
2007-05-30 03:30:00,1.98115,1.9822,1.9811,1.9822,3905399997.0
2007-05-30 03:35:00,1.98215,1.9826,1.98195,1.9824,4042500005.0
2007-05-30 03:40:00,1.98235,1.98235,1.9812,1.9812,2312400009.0
2007-05-30 03:45:00,1.9812,1.9817,1.98115,1.9817,848100004.0
2007-05-30 03:50:00,1.9817,1.9819,1.98142,1.9817,634199998.0
2007-05-30 03:55:00,1.9817,1.9817,1.98075,1.981,1826000014.0
2007-05-30 04:00:00,1.981,1.9812,1.9807,1.9811,707400001.0
2007-05-30 04:05:00,1.9811,1.9811,1.9805,1.9807,869100003.0
2007-05-30 04:10:00,1.9807,1.981,1.9806,1.9808,1871600006.0
2007-05-30 04:15:00,1.9808,1.9813,1.98056,1.98125,978800009.0
2007-05-30 04:20:00,1.9812,1.9826,1.9812,1.982,3835300026.0
2007-05-30 04:25:00,1.982,1.9821,1.9817,1.9819,1400300005.0
2007-05-30 04:30:00,1.9819,1.9821,1.98153,1.982,1449799996.0
2007-05-30 04:35:00,1.982,1.9824,1.9818,1.9821,1499300003.0
2007-05-30 04:40:00,1.98166,1.9823,1.9816,1.9823,421099998.0
2007-05-30 04:45:00,1.9823,1.9823,1.982,1.982,912099993.0
2007-05-30 04:50:00,1.982,1.9821,1.9819,1.982,1096000004.0
2007-05-30 04:55:00,1.9822,1.9828,1.9822,1.9828,1038400013.0
2007-05-30 05:00:00,1.9828,1.9831,1.9826,1.98285,2958800010.0
2007-05-30 05:05:00,1.98285,1.983,1.9825,1.9826,2570700004.0
2007-05-30 05:10:00,1.9826,1.9826,1.98215,1.9822,1738400004.0
2007-05-30 05:15:00,1.9822,1.9825,1.9822,1.9823,936900012.0
2007-05-30 05:20:00,1.9823,1.9824,1.98225,1.9823,579400002.0
2007-05-30 05:25:00,1.9823,1.9823,1.9815,1.9817,3228500024.0
2007-05-30 05:30:00,1.9818,1.9822,1.9813,1.9816,1819599982.0
2007-05-30 05:35:00,1.9816,1.9819,1.98088,1.9814,1820300001.0
2007-05-30 05:40:00,1.9815,1.982,1.9814,1.98185,2334600014.0
2007-05-30 05:45:00,1.98185,1.982,1.9815,1.9819,1799600007.0
2007-05-30 05:50:00,1.982,1.9821,1.98146,1.9821,1460000010.0
2007-05-30 05:55:00,1.982,1.982,1.9818,1.9819,429200003.0
2007-05-30 06:00:00,1.9819,1.9819,1.98128,1.9816,830300004.0
2007-05-30 06:05:00,1.9816,1.9819,1.9815,1.9818,1055100006.0
2007-05-30 06:10:00,1.9818,1.982,1.98175,1.982,727200000.0
2007-05-30 06:15:00,1.982,1.982,1.9818,1.9819,193900004.0
2007-05-30 06:20:00,1.9819,1.98193,1.98179,1.9819,562000010.0
2007-05-30 06:25:00,1.9819,1.9819,1.98144,1.98175,1965200018.0
2007-05-30 06:30:00,1.9818,1.9818,1.9818,1.9818,373500000.0
2007-05-30 06:35:00,1.9818,1.9819,1.9818,1.9818,290699999.0
2007-05-30 06:40:00,1.98165,1.98187,1.98138,1.98175,1597799994.0
2007-05-30 06:45:00,1.9818,1.9818,1.9817,1.9818,840100000.0
2007-05-30 06:50:00,1.9818,1.9819,1.9814,1.9818,2576500017.0
2007-05-30 06:55:00,1.9818,1.9819,1.9816,1.9819,666200003.0
2007-05-30 07:00:00,1.9819,1.9819,1.98155,1.9817,2593700004.0
2007-05-30 07:05:00,1.9817,1.9818,1.98154,1.9817,1593400006.0
2007-05-30 07:10:00,1.9817,1.9818,1.98143,1.9817,1207499997.0
2007-05-30 07:15:00,1.9817,1.9818,1.9815,1.9815,671499996.0
2007-05-30 07:20:00,1.9815,1.9815,1.98125,1.9815,1590299996.0
2007-05-30 07:25:00,1.9815,1.9821,1.98145,1.9819,2624000000.0
2007-05-30 07:30:00,1.9819,1.9819,1.98125,1.98125,1457600006.0
2007-05-30 07:35:00,1.9813,1.9813,1.98125,1.98125,203900000.0
2007-05-30 07:40:00,1.98125,1.9815,1.98095,1.9813,2363500004.0
2007-05-30 07:45:00,1.9813,1.9815,1.9811,1.9815,1864899993.0
2007-05-30 07:50:00,1.9815,1.9815,1.9811,1.9811,1105999998.0
2007-05-30 07:55:00,1.9811,1.9814,1.9805,1.9805,3025599994.0
2007-05-30 08:00:00,1.9805,1.9806,1.97985,1.9804,5070399989.0
2007-05-30 08:05:00,1.9804,1.9807,1.9799,1.97995,2624799996.0
2007-05-30 08:10:00,1.98,1.9804,1.97975,1.9802,4836800028.0
2007-05-30 08:15:00,1.9803,1.9808,1.9802,1.9804,3908400001.0
2007-05-30 08:20:00,1.9804,1.9806,1.97991,1.9803,4925500010.0
2007-05-30 08:25:00,1.9802,1.9807,1.98005,1.98045,4192500025.0
2007-05-30 08:30:00,1.98045,1.9806,1.98015,1.9804,3361100023.0
2007-05-30 08:35:00,1.9805,1.9805,1.9794,1.97955,5070399978.0
2007-05-30 08:40:00,1.9795,1.9796,1.9785,1.97895,5513199988.0
2007-05-30 08:45:00,1.9789,1.9794,1.9784,1.979,7408600044.0
2007-05-30 08:50:00,1.979,1.979,1.9777,1.9782,7785879948.0
2007-05-30 08:55:00,1.9782,1.9786,1.9778,1.9779,4947599983.0
2007-05-30 09:00:00,1.9779,1.978,1.9762,1.977,5075899993.0
2007-05-30 09:05:00,1.9771,1.9778,1.9771,1.9775,5493700012.0
2007-05-30 09:10:00,1.9775,1.9778,1.97735,1.9774,3141400000.0
2007-05-30 09:15:00,1.9774,1.9779,1.9774,1.9777,4733400001.0
2007-05-30 09:20:00,1.9777,1.9779,1.97735,1.9775,5518499982.0
2007-05-30 09:25:00,1.9775,1.9779,1.97735,1.9777,6490300010.0
2007-05-30 09:30:00,1.9777,1.9782,1.97765,1.9782,5631499981.0
2007-05-30 09:35:00,1.97815,1.9783,1.97795,1.9781,5386600007.0
2007-05-30 09:40:00,1.9781,1.9781,1.9778,1.9779,3825000012.0
2007-05-30 09:45:00,1.9779,1.978,1.9777,1.9777,3191599979.0
2007-05-30 09:50:00,1.9777,1.9777,1.97705,1.97725,6885100005.0
2007-05-30 09:55:00,1.97715,1.9772,1.9766,1.977,6289499982.0
2007-05-30 10:00:00,1.9771,1.9772,1.97685,1.9769,6783300006.0
2007-05-30 10:05:00,1.97685,1.978,1.97685,1.9779,8310700005.0
2007-05-30 10:10:00,1.978,1.9785,1.9778,1.9785,3398300016.0
2007-05-30 10:15:00,1.9785,1.9792,1.97845,1.9789,6910399996.0
2007-05-30 10:20:00,1.9789,1.9792,1.97825,1.9786,5659800004.0
2007-05-30 10:25:00,1.9786,1.9787,1.9783,1.97835,5956900026.0
2007-05-30 10:30:00,1.9784,1.9784,1.9781,1.9781,2692299993.0
2007-05-30 10:35:00,1.97815,1.9784,1.9779,1.9783,4431600026.0
2007-05-30 10:40:00,1.9783,1.9785,1.97785,1.97795,5141299991.0
2007-05-30 10:45:00,1.978,1.9783,1.978,1.9781,2688500000.0
2007-05-30 10:50:00,1.97805,1.9785,1.97805,1.9784,2545700004.0
2007-05-30 10:55:00,1.9785,1.9786,1.9777,1.9777,4065000023.0
2007-05-30 11:00:00,1.9777,1.9778,1.9775,1.9776,4597480003.0
2007-05-30 11:05:00,1.97755,1.9777,1.97715,1.9773,6138400002.0
2007-05-30 11:10:00,1.9773,1.9775,1.97715,1.9773,5955299997.0
2007-05-30 11:15:00,1.9773,1.97735,1.9767,1.977,5664799963.0
2007-05-30 11:20:00,1.977,1.9773,1.97695,1.9771,5105600006.0
2007-05-30 11:25:00,1.97715,1.9772,1.9767,1.9767,2620399997.0
2007-05-30 11:30:00,1.9767,1.977,1.97625,1.9768,5016600013.0
2007-05-30 11:35:00,1.9768,1.9769,1.9766,1.9769,2218999994.0
2007-05-30 11:40:00,1.9769,1.9772,1.97685,1.9771,4033099994.0
2007-05-30 11:45:00,1.9771,1.9771,1.9766,1.9767,5552199988.0
2007-05-30 11:50:00,1.97665,1.9768,1.976,1.976,3406800008.0
2007-05-30 11:55:00,1.97605,1.9762,1.975,1.975,7631900002.0
2007-05-30 12:00:00,1.9751,1.9756,1.9749,1.97555,9064800026.0
2007-05-30 12:05:00,1.97545,1.9758,1.9754,1.9756,5378000019.0
2007-05-30 12:10:00,1.97555,1.9759,1.9752,1.9753,6004100010.0
2007-05-30 12:15:00,1.9753,1.9763,1.97515,1.976,3868999994.0
2007-05-30 12:20:00,1.976,1.9762,1.97575,1.9761,3752499989.0
2007-05-30 12:25:00,1.9761,1.9763,1.97565,1.9758,7613400028.0
2007-05-30 12:30:00,1.9758,1.9758,1.975,1.975,5401100001.0
2007-05-30 12:35:00,1.975,1.975,1.9741,1.9745,6022900008.0
2007-05-30 12:40:00,1.9745,1.9747,1.9741,1.97435,4023300001.0
2007-05-30 12:45:00,1.97435,1.9745,1.9736,1.9737,5606200010.0
2007-05-30 12:50:00,1.9737,1.9747,1.9736,1.9746,5844900011.0
2007-05-30 12:55:00,1.9748,1.9751,1.9746,1.9746,5683700015.0
2007-05-30 13:00:00,1.9746,1.9758,1.9745,1.9758,8859900010.0
2007-05-30 13:05:00,1.9758,1.9759,1.97555,1.9756,4601200021.0
2007-05-30 13:10:00,1.9756,1.9766,1.9755,1.9764,6220199989.0
2007-05-30 13:15:00,1.97635,1.9764,1.97585,1.9763,4712600015.0
2007-05-30 13:20:00,1.9763,1.9766,1.9761,1.9764,5326399991.0
2007-05-30 13:25:00,1.97635,1.9764,1.9759,1.976,4047000004.0
2007-05-30 13:30:00,1.976,1.976,1.9752,1.9753,7869000005.0
2007-05-30 13:35:00,1.9753,1.9754,1.97495,1.9752,5201800002.0
2007-05-30 13:40:00,1.9752,1.9752,1.9735,1.974,8202199996.0
2007-05-30 13:45:00,1.974,1.9744,1.97395,1.9742,6140200000.0
2007-05-30 13:50:00,1.9742,1.9745,1.9734,1.9744,8012680005.0
2007-05-30 13:55:00,1.9744,1.9755,1.9743,1.9753,6452099965.0
2007-05-30 14:00:00,1.9754,1.9759,1.9754,1.97545,5063499995.0
2007-05-30 14:05:00,1.97545,1.9759,1.97545,1.9755,6601600018.0
2007-05-30 14:10:00,1.9755,1.9755,1.9747,1.9749,4323900006.0
2007-05-30 14:15:00,1.9751,1.9755,1.9746,1.97485,7244499984.0
2007-05-30 14:20:00,1.9748,1.9749,1.974,1.97445,8412499991.0
2007-05-30 14:25:00,1.97455,1.9748,1.97435,1.9748,5794899989.0
2007-05-30 14:30:00,1.9748,1.9749,1.9746,1.9747,5727799975.0
2007-05-30 14:35:00,1.9746,1.9749,1.97455,1.9747,5683499995.0
2007-05-30 14:40:00,1.97465,1.9747,1.97405,1.9742,5870699974.0
2007-05-30 14:45:00,1.9742,1.9742,1.97375,1.974,7826399999.0
2007-05-30 14:50:00,1.9739,1.9742,1.9737,1.974,7543599990.0
2007-05-30 14:55:00,1.974,1.9742,1.9736,1.9741,3941000008.0
2007-05-30 15:00:00,1.974,1.9744,1.9738,1.9744,6070599966.0
2007-05-30 15:05:00,1.9745,1.9746,1.9737,1.9741,6621199963.0
2007-05-30 15:10:00,1.9741,1.9742,1.97405,1.9741,5259599976.0
2007-05-30 15:15:00,1.9741,1.9745,1.97395,1.9745,7787299985.0
2007-05-30 15:20:00,1.9744,1.975,1.97435,1.975,8214924945.0
2007-05-30 15:25:00,1.975,1.9757,1.97495,1.9751,8188700011.0
2007-05-30 15:30:00,1.9751,1.9754,1.97475,1.975,4164600003.0
2007-05-30 15:35:00,1.9749,1.9756,1.9749,1.9753,6755300014.0
2007-05-30 15:40:00,1.9753,1.9756,1.9752,1.9754,2720399991.0
2007-05-30 15:45:00,1.9754,1.9763,1.9754,1.97625,4928400002.0
2007-05-30 15:50:00,1.97625,1.9769,1.97615,1.9768,9044600020.0
2007-05-30 15:55:00,1.97675,1.97685,1.9757,1.976,6582199990.0
2007-05-30 16:00:00,1.9759,1.9769,1.9758,1.9764,5560499990.0
2007-05-30 16:05:00,1.9764,1.9768,1.97635,1.9765,3250100004.0
2007-05-30 16:10:00,1.97655,1.9768,1.9764,1.9766,7054300003.0
2007-05-30 16:15:00,1.9767,1.9768,1.976,1.9763,6800599988.0
2007-05-30 16:20:00,1.97625,1.9766,1.97615,1.9763,8170199996.0
2007-05-30 16:25:00,1.9763,1.9764,1.9762,1.9763,5443899997.0
2007-05-30 16:30:00,1.9763,1.9763,1.9758,1.97605,4680300005.0
2007-05-30 16:35:00,1.97605,1.9761,1.97535,1.9755,7862299983.0
2007-05-30 16:40:00,1.9755,1.9756,1.9753,1.9755,8607499987.0
2007-05-30 16:45:00,1.9755,1.9757,1.9753,1.9756,5891700000.0
2007-05-30 16:50:00,1.9756,1.9759,1.9752,1.9754,6236499998.0
2007-05-30 16:55:00,1.9753,1.9754,1.9748,1.9749,5844499995.0
2007-05-30 17:00:00,1.975,1.9751,1.9742,1.975,7386599992.0
2007-05-30 17:05:00,1.9748,1.975,1.9747,1.9748,7672200030.0
2007-05-30 17:10:00,1.97475,1.9751,1.97475,1.975,7725600010.0
2007-05-30 17:15:00,1.9749,1.975,1.9744,1.9748,8147699995.0
2007-05-30 17:20:00,1.9748,1.975,1.9741,1.9741,9792499982.0
2007-05-30 17:25:00,1.9741,1.9746,1.9741,1.9746,8871900006.0
2007-05-30 17:30:00,1.9746,1.975,1.9745,1.9747,4359900000.0
2007-05-30 17:35:00,1.9747,1.9749,1.97465,1.9747,5163900006.0
2007-05-30 17:40:00,1.9748,1.9748,1.9742,1.9743,8674700010.0
2007-05-30 17:45:00,1.9744,1.9748,1.9742,1.9745,6716799990.0
2007-05-30 17:50:00,1.9745,1.9746,1.9741,1.9745,3951200003.0
2007-05-30 17:55:00,1.9745,1.9747,1.9743,1.9745,6435199989.0
2007-05-30 18:00:00,1.9744,1.975,1.9744,1.975,9518499995.0
2007-05-30 18:05:00,1.97495,1.9752,1.9741,1.9743,8790799981.0
2007-05-30 18:10:00,1.9742,1.9745,1.97415,1.97445,6916400008.0
2007-05-30 18:15:00,1.9745,1.9747,1.9741,1.9741,7306899994.0
2007-05-30 18:20:00,1.9742,1.9743,1.97405,1.9741,3387099995.0
2007-05-30 18:25:00,1.9743,1.9744,1.97405,1.97425,5981900013.0
2007-05-30 18:30:00,1.97425,1.9746,1.97425,1.9745,4223499992.0
2007-05-30 18:35:00,1.9745,1.9747,1.97435,1.9746,3437399988.0
2007-05-30 18:40:00,1.9746,1.9747,1.97445,1.97455,2803499984.0
2007-05-30 18:45:00,1.97455,1.9748,1.97445,1.9746,2555600008.0
2007-05-30 18:50:00,1.9746,1.9748,1.9744,1.9745,3925300005.0
2007-05-30 18:55:00,1.9745,1.9747,1.97435,1.9744,4522000018.0
2007-05-30 19:00:00,1.9744,1.9744,1.97415,1.9743,4623399985.0
2007-05-30 19:05:00,1.9743,1.9745,1.9743,1.9744,1092599987.0
2007-05-30 19:10:00,1.9744,1.9744,1.97415,1.9743,3205799997.0
2007-05-30 19:15:00,1.9743,1.9743,1.97415,1.9742,1133799989.0
2007-05-30 19:20:00,1.9742,1.9742,1.97395,1.974,3373799999.0
2007-05-30 19:25:00,1.97395,1.974,1.97385,1.974,3401999986.0
2007-05-30 19:30:00,1.974,1.9744,1.9739,1.9741,3470100018.0
2007-05-30 19:35:00,1.9741,1.9742,1.97395,1.974,2671399984.0
2007-05-30 19:40:00,1.974,1.9741,1.97385,1.9739,1922299996.0
2007-05-30 19:45:00,1.9739,1.9741,1.97375,1.9741,3418499987.0
2007-05-30 19:50:00,1.9741,1.9741,1.974,1.974,1092399999.0
2007-05-30 19:55:00,1.974,1.9742,1.9739,1.974,2939699998.0
2007-05-30 20:00:00,1.974,1.97425,1.9737,1.97405,7790099965.0
2007-05-30 20:05:00,1.9739,1.9742,1.9738,1.9741,4460300000.0
2007-05-30 20:10:00,1.9741,1.9742,1.9738,1.9742,2705399999.0
2007-05-30 20:15:00,1.9742,1.9745,1.9741,1.9745,2401500010.0
2007-05-30 20:20:00,1.97445,1.9746,1.9741,1.9745,4893300012.0
2007-05-30 20:25:00,1.9745,1.9748,1.97445,1.9748,6195399959.0
2007-05-30 20:30:00,1.9748,1.9757,1.97465,1.9756,6398000022.0
2007-05-30 20:35:00,1.9757,1.9762,1.9756,1.9761,6955900016.0
2007-05-30 20:40:00,1.97605,1.97625,1.9753,1.97535,5290199997.0
2007-05-30 20:45:00,1.97535,1.9756,1.97535,1.9755,1609200000.0
2007-05-30 20:50:00,1.9755,1.9755,1.97515,1.9752,3451399997.0
2007-05-30 20:55:00,1.9752,1.9757,1.9751,1.9755,4250500001.0
2007-05-30 21:00:00,1.9756,1.9759,1.9755,1.9759,2132000004.0
2007-05-30 21:05:00,1.9759,1.9759,1.9749,1.9749,4378900012.0
2007-05-30 21:10:00,1.9749,1.9756,1.9748,1.9755,3138300016.0
2007-05-30 21:15:00,1.9755,1.9759,1.9755,1.9757,3660399998.0
2007-05-30 21:20:00,1.9757,1.9759,1.97555,1.9757,4651899985.0
2007-05-30 21:25:00,1.9757,1.9758,1.9752,1.9753,4905900019.0
2007-05-30 21:30:00,1.9753,1.9753,1.975,1.975,1749700002.0
2007-05-30 21:35:00,1.975,1.9755,1.9749,1.9754,3195899995.0
2007-05-30 21:40:00,1.97555,1.9756,1.9754,1.9754,1196199994.0
2007-05-30 21:45:00,1.9754,1.9758,1.9751,1.9757,2062700004.0
2007-05-30 21:50:00,1.9757,1.9758,1.9755,1.9757,4151700003.0
2007-05-30 21:55:00,1.9757,1.9757,1.9752,1.9753,1766800001.0
2007-05-30 22:00:00,1.9753,1.9757,1.97525,1.97555,1433300000.0
2007-05-30 22:05:00,1.97555,1.9757,1.97545,1.9755,1469100011.0
2007-05-30 22:10:00,1.9755,1.9757,1.97545,1.9756,1112100005.0
2007-05-30 22:15:00,1.9756,1.9757,1.9755,1.9756,309400000.0
2007-05-30 22:20:00,1.9756,1.9758,1.9756,1.9757,624200002.0
2007-05-30 22:25:00,1.9757,1.9759,1.9757,1.9759,379799999.0
2007-05-30 22:30:00,1.9759,1.9761,1.9759,1.9761,600000003.0
2007-05-30 22:35:00,1.9761,1.9762,1.976,1.9761,1069100001.0
2007-05-30 22:40:00,1.9761,1.9762,1.9758,1.9759,1499700009.0
2007-05-30 22:45:00,1.9759,1.9759,1.97555,1.97555,318700000.0
2007-05-30 22:50:00,1.9756,1.9758,1.97541,1.9756,493900000.0
2007-05-30 22:55:00,1.9756,1.9759,1.9756,1.9756,201800000.0
2007-05-30 23:00:00,1.9758,1.9766,1.9756,1.976,457700000.0
2007-05-30 23:05:00,1.976,1.9762,1.9757,1.9757,464000002.0
2007-05-30 23:10:00,1.97555,1.9758,1.97544,1.9756,1621499988.0
2007-05-30 23:15:00,1.9756,1.9758,1.9756,1.9758,255500000.0
2007-05-30 23:20:00,1.9758,1.9758,1.9756,1.9758,525800001.0
2007-05-30 23:25:00,1.9758,1.9758,1.9756,1.9758,868300002.0
2007-05-30 23:30:00,1.9758,1.9759,1.9757,1.9757,384900001.0
2007-05-30 23:35:00,1.9757,1.9759,1.9755,1.9756,668700002.0
2007-05-30 23:40:00,1.9757,1.976,1.9757,1.9757,170400000.0
2007-05-30 23:45:00,1.9756,1.9757,1.97545,1.9757,1000999994.0
2007-05-30 23:50:00,1.9757,1.9758,1.9757,1.9757,382000005.0
2007-05-30 23:55:00,1.9757,1.9758,1.9757,1.9758,905100004.0
2007-05-31 00:00:00,1.9758,1.9759,1.9756,1.9757,624899998.0
2007-05-31 00:05:00,1.9757,1.9757,1.97554,1.9757,337199998.0
2007-05-31 00:10:00,1.9757,1.9757,1.97533,1.9756,1179699998.0
2007-05-31 00:15:00,1.9757,1.9759,1.9756,1.9757,1443699996.0
2007-05-31 00:20:00,1.9758,1.9758,1.97531,1.97548,1311900003.0
2007-05-31 00:25:00,1.9756,1.97572,1.97539,1.9755,3007099996.0
2007-05-31 00:30:00,1.9757,1.9758,1.97545,1.9756,220200002.0
2007-05-31 00:35:00,1.97547,1.9757,1.97537,1.9756,829400018.0
2007-05-31 00:40:00,1.9757,1.9757,1.97555,1.97555,331699995.0
2007-05-31 00:45:00,1.97562,1.9757,1.97551,1.9757,663900004.0
2007-05-31 00:50:00,1.97552,1.9758,1.97551,1.9758,324800000.0
2007-05-31 00:55:00,1.9759,1.9762,1.9759,1.9761,751900008.0
2007-05-31 01:00:00,1.9761,1.9762,1.97593,1.97603,837900002.0
2007-05-31 01:05:00,1.9762,1.9763,1.97576,1.97577,1078600009.0
2007-05-31 01:10:00,1.97605,1.9763,1.97587,1.97605,1066099997.0
2007-05-31 01:15:00,1.9763,1.9763,1.97591,1.976,153599999.0
2007-05-31 01:20:00,1.97609,1.9762,1.97603,1.9761,403100001.0
2007-05-31 01:25:00,1.9761,1.9763,1.97589,1.97598,816699999.0
2007-05-31 01:30:00,1.9761,1.9764,1.97605,1.97605,247600001.0
2007-05-31 01:35:00,1.9761,1.9763,1.976,1.9761,627200000.0
2007-05-31 01:40:00,1.9761,1.9761,1.976,1.976,291600000.0
2007-05-31 01:45:00,1.976,1.976,1.9755,1.9759,1817899996.0
2007-05-31 01:50:00,1.976,1.9761,1.97575,1.976,1658000008.0
2007-05-31 01:55:00,1.97598,1.97608,1.9758,1.97584,880100003.0
2007-05-31 02:00:00,1.976,1.9763,1.97583,1.97595,895199993.0
2007-05-31 02:05:00,1.9763,1.9763,1.97585,1.9762,634699998.0
2007-05-31 02:10:00,1.9761,1.9763,1.97577,1.97588,462799999.0
2007-05-31 02:15:00,1.9761,1.9761,1.97559,1.97576,815599997.0
2007-05-31 02:20:00,1.976,1.9762,1.97588,1.9761,499300001.0
2007-05-31 02:25:00,1.9761,1.9761,1.9757,1.9758,1817899989.0
2007-05-31 02:30:00,1.97569,1.9761,1.97538,1.9759,992799994.0
2007-05-31 02:35:00,1.9759,1.9761,1.97575,1.976,383899999.0
2007-05-31 02:40:00,1.976,1.976,1.9759,1.976,591600000.0
2007-05-31 02:45:00,1.976,1.9762,1.97585,1.9759,1810600009.0
2007-05-31 02:50:00,1.9759,1.976,1.97575,1.976,1636400002.0
2007-05-31 02:55:00,1.9761,1.9762,1.97544,1.9758,1345899997.0
2007-05-31 03:00:00,1.976,1.9761,1.976,1.9761,305400000.0
2007-05-31 03:05:00,1.9761,1.9762,1.97605,1.9761,232800001.0
2007-05-31 03:10:00,1.9761,1.9762,1.97605,1.9761,233500000.0
2007-05-31 03:15:00,1.9761,1.9761,1.97605,1.9761,136900000.0
2007-05-31 03:20:00,1.9761,1.9761,1.97585,1.9759,559999997.0
2007-05-31 03:25:00,1.9759,1.9761,1.9758,1.9761,986499995.0
2007-05-31 03:30:00,1.97569,1.97615,1.97558,1.9761,2026500007.0
2007-05-31 03:35:00,1.9761,1.9761,1.97585,1.9761,1841300017.0
2007-05-31 03:40:00,1.9761,1.9761,1.9757,1.9758,903300001.0
2007-05-31 03:45:00,1.9758,1.9759,1.9755,1.9756,972499997.0
2007-05-31 03:50:00,1.9756,1.9757,1.97533,1.9756,607500001.0
2007-05-31 03:55:00,1.9756,1.9756,1.97475,1.97485,2766699991.0
2007-05-31 04:00:00,1.9749,1.9754,1.97485,1.97525,1338700002.0
2007-05-31 04:05:00,1.9753,1.9757,1.97525,1.9756,1059700004.0
2007-05-31 04:10:00,1.9757,1.9758,1.97531,1.9757,267899999.0
2007-05-31 04:15:00,1.9758,1.9758,1.9756,1.9756,89100000.0
2007-05-31 04:20:00,1.9756,1.9758,1.97525,1.97538,444599999.0
2007-05-31 04:25:00,1.9757,1.9758,1.97531,1.9758,106400000.0
2007-05-31 04:30:00,1.9758,1.9759,1.97523,1.9759,213100001.0
2007-05-31 04:35:00,1.9756,1.9759,1.97548,1.9758,238599999.0
2007-05-31 04:40:00,1.9758,1.976,1.9757,1.976,367400001.0
2007-05-31 04:45:00,1.976,1.976,1.9758,1.9759,127260000.0
2007-05-31 04:50:00,1.976,1.976,1.97536,1.976,501599997.0
2007-05-31 04:55:00,1.976,1.976,1.97567,1.9759,131400000.0
2007-05-31 05:00:00,1.97585,1.9759,1.97575,1.9759,185100000.0
2007-05-31 05:05:00,1.9759,1.9759,1.97552,1.97581,1293300010.0
2007-05-31 05:10:00,1.97565,1.9759,1.97527,1.97573,745800010.0
2007-05-31 05:15:00,1.9759,1.9759,1.97563,1.97585,119699999.0
2007-05-31 05:20:00,1.97568,1.976,1.97532,1.9759,1113800006.0
2007-05-31 05:25:00,1.9759,1.9762,1.9758,1.9762,833600012.0
2007-05-31 05:30:00,1.9763,1.9764,1.97592,1.9761,429400007.0
2007-05-31 05:35:00,1.9761,1.9761,1.97587,1.9761,506199994.0
2007-05-31 05:40:00,1.9761,1.9761,1.97595,1.97595,141299999.0
2007-05-31 05:45:00,1.9761,1.9761,1.97571,1.97586,1084300011.0
2007-05-31 05:50:00,1.9761,1.9762,1.9758,1.9759,1207200001.0
2007-05-31 05:55:00,1.97592,1.9761,1.97582,1.976,2161872884.0
2007-05-31 06:00:00,1.976,1.976,1.9757,1.976,623999996.0
2007-05-31 06:05:00,1.976,1.9763,1.97567,1.9761,1732199998.0
2007-05-31 06:10:00,1.9762,1.9762,1.97593,1.9762,925499998.0
2007-05-31 06:15:00,1.9762,1.9762,1.97584,1.9761,1221700004.0
2007-05-31 06:20:00,1.9761,1.97611,1.97591,1.9761,104800000.0
2007-05-31 06:25:00,1.9761,1.9761,1.9758,1.9761,913199997.0
2007-05-31 06:30:00,1.9761,1.9761,1.9759,1.976,499900000.0
2007-05-31 06:35:00,1.976,1.9762,1.976,1.976,406199990.0
2007-05-31 06:40:00,1.9761,1.9761,1.97563,1.97563,731499998.0
2007-05-31 06:45:00,1.976,1.9762,1.97595,1.976,701700004.0
2007-05-31 06:50:00,1.976,1.9761,1.97584,1.9761,647500002.0
2007-05-31 06:55:00,1.97615,1.97623,1.97575,1.9762,1086099999.0
2007-05-31 07:00:00,1.9762,1.9762,1.976,1.9762,636499999.0
2007-05-31 07:05:00,1.97611,1.9764,1.97584,1.9762,974799996.0
2007-05-31 07:10:00,1.9762,1.9767,1.9762,1.9767,1663000004.0
2007-05-31 07:15:00,1.9767,1.9768,1.97654,1.97671,1354299987.0
2007-05-31 07:20:00,1.9767,1.977,1.9767,1.9769,1635700010.0
2007-05-31 07:25:00,1.9769,1.9772,1.9768,1.9771,1397100011.0
2007-05-31 07:30:00,1.977,1.977,1.9767,1.9768,1233399988.0
2007-05-31 07:35:00,1.9768,1.977,1.9767,1.9768,2385599993.0
2007-05-31 07:40:00,1.9769,1.9769,1.9764,1.9766,1441679998.0
2007-05-31 07:45:00,1.9765,1.9766,1.9763,1.9764,1473100011.0
2007-05-31 07:50:00,1.9764,1.9764,1.97615,1.9764,1771240015.0
2007-05-31 07:55:00,1.9763,1.9767,1.9757,1.9757,2264900009.0
2007-05-31 08:00:00,1.9756,1.9756,1.9749,1.9752,4121100023.0
2007-05-31 08:05:00,1.9752,1.9752,1.9741,1.9749,5534399995.0
2007-05-31 08:10:00,1.9748,1.9752,1.9746,1.975,4978099954.0
2007-05-31 08:15:00,1.9751,1.9751,1.9747,1.9748,2117000010.0
2007-05-31 08:20:00,1.9748,1.9761,1.9747,1.9758,5205600025.0
2007-05-31 08:25:00,1.9759,1.9759,1.9746,1.97475,5769900013.0
2007-05-31 08:30:00,1.9748,1.9754,1.97455,1.9754,3703899999.0
2007-05-31 08:35:00,1.9753,1.9754,1.9751,1.9752,1550499992.0
2007-05-31 08:40:00,1.9752,1.9752,1.9741,1.9744,7430399993.0
2007-05-31 08:45:00,1.9744,1.97495,1.9742,1.97495,4592999997.0
2007-05-31 08:50:00,1.975,1.9751,1.97405,1.9745,6978600021.0
2007-05-31 08:55:00,1.9743,1.9745,1.9739,1.9742,4630199990.0
2007-05-31 09:00:00,1.9742,1.9748,1.97365,1.9746,5057280014.0
2007-05-31 09:05:00,1.9746,1.9748,1.97405,1.9741,5101300010.0
2007-05-31 09:10:00,1.9741,1.9744,1.9738,1.9741,4351200004.0
2007-05-31 09:15:00,1.9741,1.97475,1.974,1.9747,3738440016.0
2007-05-31 09:20:00,1.9748,1.9754,1.97465,1.97485,4888249985.0
2007-05-31 09:25:00,1.9749,1.9751,1.9747,1.9749,3241699993.0
2007-05-31 09:30:00,1.9749,1.9752,1.97475,1.97475,2721499985.0
2007-05-31 09:35:00,1.9748,1.9754,1.9748,1.9752,2499100002.0
2007-05-31 09:40:00,1.9753,1.9754,1.97455,1.9747,4198499980.0
2007-05-31 09:45:00,1.9746,1.9749,1.9745,1.9745,2952800001.0
2007-05-31 09:50:00,1.97455,1.9747,1.9742,1.9742,5028199999.0
2007-05-31 09:55:00,1.9742,1.9744,1.974,1.974,4218200004.0
2007-05-31 10:00:00,1.974,1.975,1.974,1.9748,3728399993.0
2007-05-31 10:05:00,1.9748,1.9753,1.9747,1.9751,4445450001.0
2007-05-31 10:10:00,1.9751,1.9753,1.9749,1.9751,6002642319.0
2007-05-31 10:15:00,1.9752,1.9753,1.97495,1.975,2959900007.0
2007-05-31 10:20:00,1.975,1.975,1.97455,1.9747,3495399994.0
2007-05-31 10:25:00,1.9748,1.9756,1.9748,1.9755,7519239978.0
2007-05-31 10:30:00,1.9755,1.9757,1.9747,1.9748,7012675015.0
2007-05-31 10:35:00,1.9748,1.9749,1.9745,1.9747,4762700007.0
2007-05-31 10:40:00,1.9747,1.975,1.9744,1.9748,7048799989.0
2007-05-31 10:45:00,1.9748,1.9752,1.9746,1.9748,5923400008.0
2007-05-31 10:50:00,1.97475,1.9748,1.97435,1.97435,4159400014.0
2007-05-31 10:55:00,1.9744,1.9748,1.97435,1.9748,4434600017.0
2007-05-31 11:00:00,1.97475,1.9748,1.9744,1.9747,5308400000.0
2007-05-31 11:05:00,1.9747,1.9754,1.9747,1.9754,2808299992.0
2007-05-31 11:10:00,1.9754,1.9757,1.9751,1.9754,6642600000.0
2007-05-31 11:15:00,1.9754,1.97545,1.97505,1.9751,3807099988.0
2007-05-31 11:20:00,1.9751,1.9754,1.975,1.97535,4477999997.0
2007-05-31 11:25:00,1.97535,1.9755,1.9748,1.975,5823100020.0
2007-05-31 11:30:00,1.975,1.9756,1.9748,1.9754,5183200015.0
2007-05-31 11:35:00,1.9755,1.9755,1.9747,1.975,6001200004.0
2007-05-31 11:40:00,1.9751,1.9757,1.975,1.9757,4421399993.0
2007-05-31 11:45:00,1.97565,1.9758,1.97525,1.97555,4124599971.0
2007-05-31 11:50:00,1.97555,1.9758,1.97545,1.97565,2599100009.0
2007-05-31 11:55:00,1.97565,1.9758,1.9753,1.9753,2973899990.0
2007-05-31 12:00:00,1.9753,1.97565,1.97515,1.97535,5370699984.0
2007-05-31 12:05:00,1.97535,1.9756,1.9752,1.9752,5492400022.0
2007-05-31 12:10:00,1.9753,1.9755,1.97515,1.9755,4347900020.0
2007-05-31 12:15:00,1.9755,1.9758,1.97515,1.9753,5830000000.0
2007-05-31 12:20:00,1.9753,1.9758,1.97525,1.9757,5792799971.0
2007-05-31 12:25:00,1.9757,1.9759,1.97565,1.9758,4448799995.0
2007-05-31 12:30:00,1.9758,1.9767,1.9758,1.9766,6810700000.0
2007-05-31 12:35:00,1.9765,1.9769,1.97645,1.9765,4892399988.0
2007-05-31 12:40:00,1.9765,1.9767,1.97625,1.97655,6334400001.0
2007-05-31 12:45:00,1.97655,1.9768,1.97645,1.9767,3353799998.0
2007-05-31 12:50:00,1.9767,1.9781,1.97655,1.9777,5706240009.0
2007-05-31 12:55:00,1.9777,1.9779,1.97715,1.9772,5682720009.0
2007-05-31 13:00:00,1.9773,1.9775,1.9771,1.9773,5661500023.0
2007-05-31 13:05:00,1.97725,1.9774,1.97715,1.9772,3627700015.0
2007-05-31 13:10:00,1.9772,1.9777,1.97705,1.97755,5237199990.0
2007-05-31 13:15:00,1.9776,1.9779,1.97745,1.9776,3775000003.0
2007-05-31 13:20:00,1.9776,1.9777,1.9766,1.9772,4426800015.0
2007-05-31 13:25:00,1.9772,1.9774,1.97675,1.9774,5199700002.0
2007-05-31 13:30:00,1.9774,1.9779,1.9774,1.9776,6001599995.0
2007-05-31 13:35:00,1.9776,1.9779,1.9774,1.9775,5892400006.0
2007-05-31 13:40:00,1.9775,1.978,1.9773,1.9776,7320670429.0
2007-05-31 13:45:00,1.97755,1.9778,1.9773,1.9774,6944599978.0
2007-05-31 13:50:00,1.9774,1.9777,1.97725,1.97745,5389549989.0
2007-05-31 13:55:00,1.97745,1.9776,1.97725,1.9774,5799299976.0
2007-05-31 14:00:00,1.9774,1.978,1.9773,1.9777,6987400000.0
2007-05-31 14:05:00,1.9777,1.9787,1.97765,1.9783,7352199996.0
2007-05-31 14:10:00,1.9783,1.9785,1.9781,1.9783,4329000026.0
2007-05-31 14:15:00,1.9783,1.9789,1.97805,1.9785,8781080004.0
2007-05-31 14:20:00,1.9784,1.9789,1.9783,1.9786,8913639989.0
2007-05-31 14:25:00,1.97865,1.9788,1.9782,1.9784,6679599979.0
2007-05-31 14:30:00,1.9784,1.9798,1.9778,1.9786,8629900014.0
2007-05-31 14:35:00,1.9787,1.9789,1.97835,1.9788,4883500008.0
2007-05-31 14:40:00,1.9789,1.9792,1.9783,1.9787,7897900039.0
2007-05-31 14:45:00,1.9787,1.9788,1.9783,1.9787,8819500020.0
2007-05-31 14:50:00,1.9787,1.9791,1.97835,1.9784,6471400017.0
2007-05-31 14:55:00,1.97835,1.9786,1.9781,1.9784,5835400017.0
2007-05-31 15:00:00,1.97845,1.9788,1.9783,1.9786,8151599996.0
2007-05-31 15:05:00,1.9787,1.97895,1.9783,1.9784,5361099986.0
2007-05-31 15:10:00,1.9784,1.9785,1.9783,1.97845,4836700001.0
2007-05-31 15:15:00,1.9785,1.9786,1.9782,1.9786,2906699986.0
2007-05-31 15:20:00,1.9786,1.9786,1.9781,1.97835,4091600001.0
2007-05-31 15:25:00,1.9784,1.9785,1.9782,1.9783,4008500001.0
2007-05-31 15:30:00,1.9783,1.9788,1.9782,1.97865,5734700003.0
2007-05-31 15:35:00,1.9787,1.9789,1.97855,1.9786,3731499983.0
2007-05-31 15:40:00,1.97855,1.9787,1.977,1.9771,5142199992.0
2007-05-31 15:45:00,1.9771,1.9778,1.9758,1.9759,7678699995.0
2007-05-31 15:50:00,1.9759,1.9767,1.97545,1.97585,7163700015.0
2007-05-31 15:55:00,1.97585,1.9764,1.9756,1.976,5409799996.0
2007-05-31 16:00:00,1.9759,1.9763,1.9748,1.97555,7951100020.0
2007-05-31 16:05:00,1.9756,1.9763,1.97555,1.976,7628900029.0
2007-05-31 16:10:00,1.976,1.9762,1.9753,1.9756,5658099985.0
2007-05-31 16:15:00,1.97555,1.9763,1.9754,1.97595,7804899980.0
2007-05-31 16:20:00,1.97595,1.9765,1.9751,1.9764,6667600016.0
2007-05-31 16:25:00,1.9763,1.9763,1.9757,1.97585,5286400025.0
2007-05-31 16:30:00,1.9759,1.976,1.9756,1.97595,4177899988.0
2007-05-31 16:35:00,1.97595,1.9763,1.9757,1.97585,5389500007.0
2007-05-31 16:40:00,1.97585,1.97615,1.97565,1.9761,2050600008.0
2007-05-31 16:45:00,1.9761,1.9765,1.976,1.9765,6005999989.0
2007-05-31 16:50:00,1.9765,1.9778,1.9764,1.9777,5288899988.0
2007-05-31 16:55:00,1.9778,1.9783,1.9773,1.978,4906300000.0
2007-05-31 17:00:00,1.9781,1.9791,1.9779,1.97875,1636000000.0
2007-05-31 17:05:00,1.97875,1.9811,1.97865,1.9807,6701599983.0
2007-05-31 17:10:00,1.9805,1.9819,1.9805,1.9812,5848999985.0
2007-05-31 17:15:00,1.9811,1.9813,1.97935,1.9795,5962299987.0
2007-05-31 17:20:00,1.97945,1.98005,1.9793,1.9795,8060099977.0
2007-05-31 17:25:00,1.9795,1.98,1.9795,1.9797,8096800003.0
2007-05-31 17:30:00,1.9797,1.98005,1.9794,1.97945,3963000018.0
2007-05-31 17:35:00,1.9795,1.98,1.9794,1.9798,4574699991.0
2007-05-31 17:40:00,1.9798,1.9799,1.97935,1.9797,6614099994.0
2007-05-31 17:45:00,1.9797,1.98015,1.9796,1.9799,4701099987.0
2007-05-31 17:50:00,1.97995,1.9801,1.9795,1.98,4918699997.0
2007-05-31 17:55:00,1.98,1.9805,1.9795,1.9795,3027699995.0
2007-05-31 18:00:00,1.9795,1.9799,1.9795,1.9796,2705699987.0
2007-05-31 18:05:00,1.9796,1.9798,1.97905,1.9796,3810099995.0
2007-05-31 18:10:00,1.9796,1.9796,1.9786,1.9787,4194499990.0
2007-05-31 18:15:00,1.9786,1.979,1.97855,1.9789,3058089998.0
2007-05-31 18:20:00,1.9789,1.9791,1.97875,1.97895,2126800010.0
2007-05-31 18:25:00,1.9791,1.9794,1.97875,1.9794,1629000007.0
2007-05-31 18:30:00,1.9794,1.9795,1.9792,1.97925,1291499988.0
2007-05-31 18:35:00,1.9793,1.97935,1.9788,1.9789,1364000007.0
2007-05-31 18:40:00,1.9788,1.9791,1.9788,1.9788,3818400001.0
2007-05-31 18:45:00,1.9788,1.9789,1.97875,1.9789,2057800001.0
2007-05-31 18:50:00,1.9789,1.9793,1.97875,1.97925,2238099992.0
2007-05-31 18:55:00,1.97925,1.9793,1.97895,1.9792,3489799976.0
2007-05-31 19:00:00,1.9792,1.9793,1.9789,1.9792,2784300000.0
2007-05-31 19:05:00,1.9792,1.9794,1.9792,1.97935,903999992.0
2007-05-31 19:10:00,1.9793,1.9794,1.9792,1.9792,3366100011.0
2007-05-31 19:15:00,1.9792,1.9792,1.97875,1.9789,2818300021.0
2007-05-31 19:20:00,1.9789,1.9792,1.9789,1.9789,1015999997.0
2007-05-31 19:25:00,1.9789,1.97905,1.97885,1.979,2185399996.0
2007-05-31 19:30:00,1.979,1.97905,1.9788,1.9788,1741199978.0
2007-05-31 19:35:00,1.97885,1.97905,1.97875,1.97895,1733800003.0
2007-05-31 19:40:00,1.979,1.97915,1.97885,1.9789,1374100003.0
2007-05-31 19:45:00,1.9789,1.97915,1.97885,1.97905,1928000011.0
2007-05-31 19:50:00,1.97905,1.9795,1.97905,1.9794,2485299996.0
2007-05-31 19:55:00,1.9794,1.9801,1.9793,1.98,2519799992.0
2007-05-31 20:00:00,1.98,1.9801,1.9795,1.9796,3195399983.0
2007-05-31 20:05:00,1.9796,1.97965,1.9795,1.9795,1096599998.0
2007-05-31 20:10:00,1.9795,1.9801,1.97945,1.9795,2680199997.0
2007-05-31 20:15:00,1.9795,1.9798,1.97945,1.97955,2613099992.0
2007-05-31 20:20:00,1.9795,1.9795,1.9789,1.97895,1559000009.0
2007-05-31 20:25:00,1.97895,1.97895,1.97855,1.9786,2384199999.0
2007-05-31 20:30:00,1.9786,1.9789,1.97845,1.97885,2069700001.0
2007-05-31 20:35:00,1.97885,1.9791,1.97875,1.979,4060799996.0
2007-05-31 20:40:00,1.979,1.9794,1.97875,1.9792,2297200003.0
2007-05-31 20:45:00,1.9792,1.97935,1.9791,1.9793,1548399998.0
2007-05-31 20:50:00,1.9793,1.9795,1.97905,1.9794,1121100000.0
2007-05-31 20:55:00,1.9794,1.9796,1.97925,1.9795,2064800001.0
2007-05-31 21:00:00,1.9795,1.9797,1.97935,1.9797,1137500001.0
2007-05-31 21:05:00,1.9797,1.98,1.9797,1.98,389400000.0
2007-05-31 21:10:00,1.98,1.98,1.9798,1.9799,617599999.0
2007-05-31 21:15:00,1.97985,1.9801,1.97975,1.9801,1185499999.0
2007-05-31 21:20:00,1.9801,1.9801,1.9798,1.98005,1123700002.0
2007-05-31 21:25:00,1.9801,1.9801,1.97995,1.9801,931100001.0
2007-05-31 21:30:00,1.98,1.9801,1.97963,1.97985,368000001.0
2007-05-31 21:35:00,1.9799,1.98,1.97985,1.9799,1650999999.0
2007-05-31 21:40:00,1.9799,1.9801,1.97985,1.98,2624399999.0
2007-05-31 21:45:00,1.98,1.98015,1.98,1.98,204300000.0
2007-05-31 21:50:00,1.98,1.9801,1.97966,1.9799,2307300003.0
2007-05-31 21:55:00,1.9799,1.9801,1.97985,1.9801,1555300000.0
2007-05-31 22:00:00,1.9801,1.9801,1.9798,1.9799,1633799992.0
2007-05-31 22:05:00,1.9799,1.9801,1.97985,1.98,1034499994.0
2007-05-31 22:10:00,1.98,1.9801,1.97995,1.9801,252100000.0
2007-05-31 22:15:00,1.9801,1.9801,1.97995,1.9801,590600000.0
2007-05-31 22:20:00,1.9801,1.9801,1.9799,1.9799,190800000.0
2007-05-31 22:25:00,1.97978,1.98,1.97969,1.98,546400003.0
2007-05-31 22:30:00,1.98,1.98,1.97987,1.97992,875400001.0
2007-05-31 22:35:00,1.98,1.98,1.9799,1.9799,90399998.0
2007-05-31 22:40:00,1.9799,1.98,1.9798,1.98,383899999.0
2007-05-31 22:45:00,1.98,1.9801,1.97969,1.98,363600000.0
2007-05-31 22:50:00,1.98,1.9801,1.9797,1.9797,718900002.0
2007-05-31 22:55:00,1.9797,1.9797,1.9795,1.9796,632499998.0
2007-05-31 23:00:00,1.9796,1.98,1.9796,1.9798,266800001.0
2007-05-31 23:05:00,1.9799,1.9805,1.9797,1.9805,879500011.0
2007-05-31 23:10:00,1.9805,1.9805,1.9804,1.9804,535899997.0
2007-05-31 23:15:00,1.9804,1.9805,1.98025,1.9805,659299996.0
2007-05-31 23:20:00,1.9805,1.9807,1.98005,1.9807,1200099996.0
2007-05-31 23:25:00,1.9805,1.9808,1.98015,1.9804,371200001.0
2007-05-31 23:30:00,1.9804,1.9805,1.9803,1.9804,713899997.0
2007-05-31 23:35:00,1.9804,1.9804,1.9799,1.9804,541499994.0
2007-05-31 23:40:00,1.9804,1.9806,1.98002,1.9805,1105400014.0
2007-05-31 23:45:00,1.9805,1.9805,1.97991,1.97991,528599995.0
2007-05-31 23:50:00,1.9802,1.9805,1.9801,1.9804,341299997.0
2007-05-31 23:55:00,1.9804,1.9806,1.98008,1.9803,1999699998.0
2007-06-01 00:00:00,1.98001,1.9803,1.97987,1.97987,670099996.0
2007-06-01 00:05:00,1.9801,1.9801,1.98,1.98,139400000.0
2007-06-01 00:10:00,1.98,1.98,1.9796,1.9796,606600004.0
2007-06-01 00:15:00,1.9795,1.9798,1.9795,1.9797,250900001.0
2007-06-01 00:20:00,1.9797,1.9798,1.97942,1.9795,573099999.0
2007-06-01 00:25:00,1.9795,1.9796,1.97929,1.97948,1946999988.0
2007-06-01 00:30:00,1.97946,1.9796,1.97932,1.97949,353099998.0
2007-06-01 00:35:00,1.9796,1.9796,1.97925,1.9796,866900014.0
2007-06-01 00:40:00,1.9796,1.97962,1.9792,1.9792,1267000000.0
2007-06-01 00:45:00,1.9793,1.9798,1.9792,1.9793,949000003.0
2007-06-01 00:50:00,1.97917,1.9793,1.97908,1.9791,717300001.0
2007-06-01 00:55:00,1.9791,1.9795,1.9791,1.9795,621099999.0
2007-06-01 01:00:00,1.9795,1.9796,1.9794,1.9796,338999999.0
2007-06-01 01:05:00,1.9796,1.9796,1.9795,1.9795,816100000.0
2007-06-01 01:10:00,1.9795,1.9795,1.9792,1.97925,735699997.0
2007-06-01 01:15:00,1.9793,1.9795,1.9792,1.9794,1500700003.0
2007-06-01 01:20:00,1.9794,1.97945,1.97913,1.9794,279399999.0
2007-06-01 01:25:00,1.9794,1.97945,1.97915,1.97929,488200007.0
2007-06-01 01:30:00,1.97925,1.9794,1.97904,1.97916,148400003.0
2007-06-01 01:35:00,1.9794,1.9794,1.97913,1.97913,393900002.0
2007-06-01 01:40:00,1.9794,1.9794,1.97887,1.97901,1002600002.0
2007-06-01 01:45:00,1.9793,1.9794,1.97878,1.97916,1105000008.0
2007-06-01 01:50:00,1.9793,1.9793,1.97895,1.9791,562600000.0
2007-06-01 01:55:00,1.97885,1.9793,1.97885,1.9793,873600005.0
2007-06-01 02:00:00,1.9793,1.9799,1.979,1.9799,1768500008.0
2007-06-01 02:05:00,1.97985,1.9799,1.97943,1.97953,781700003.0
2007-06-01 02:10:00,1.9797,1.9797,1.97927,1.97933,667599999.0
2007-06-01 02:15:00,1.9796,1.9797,1.97915,1.9796,413700001.0
2007-06-01 02:20:00,1.9796,1.9796,1.97905,1.97937,770500000.0
2007-06-01 02:25:00,1.9794,1.9794,1.9791,1.9791,885700002.0
2007-06-01 02:30:00,1.9791,1.9792,1.9788,1.9789,1455299995.0
2007-06-01 02:35:00,1.9789,1.9789,1.9786,1.9786,1215500002.0
2007-06-01 02:40:00,1.9786,1.9786,1.97817,1.9786,786299999.0
2007-06-01 02:45:00,1.97836,1.9786,1.97813,1.97855,476299999.0
2007-06-01 02:50:00,1.9787,1.9788,1.9786,1.9788,1167600000.0
2007-06-01 02:55:00,1.9788,1.9791,1.9788,1.9791,1115699990.0
2007-06-01 03:00:00,1.9791,1.9797,1.9791,1.9795,1767600011.0
2007-06-01 03:05:00,1.9795,1.9796,1.97945,1.9796,577500001.0
2007-06-01 03:10:00,1.9796,1.9798,1.9796,1.97965,496700000.0
2007-06-01 03:15:00,1.9797,1.9801,1.9797,1.98,2086399995.0
2007-06-01 03:20:00,1.97982,1.98,1.9797,1.97975,386299997.0
2007-06-01 03:25:00,1.97975,1.98,1.9797,1.97975,747099998.0
2007-06-01 03:30:00,1.9799,1.98,1.97955,1.97965,1508100006.0
2007-06-01 03:35:00,1.9797,1.9798,1.9797,1.9798,437599999.0
2007-06-01 03:40:00,1.9798,1.9799,1.9796,1.9797,742500001.0
2007-06-01 03:45:00,1.9797,1.9798,1.9797,1.9798,1128400014.0
2007-06-01 03:50:00,1.9798,1.9799,1.9796,1.9798,1097099999.0
2007-06-01 03:55:00,1.9798,1.9798,1.9797,1.9797,979900000.0
2007-06-01 04:00:00,1.9798,1.9798,1.97965,1.97965,606899999.0
2007-06-01 04:05:00,1.9797,1.9797,1.97945,1.9796,562399999.0
2007-06-01 04:10:00,1.9796,1.9797,1.97942,1.9797,442300012.0
2007-06-01 04:15:00,1.9797,1.9799,1.9796,1.9799,1120700000.0
2007-06-01 04:20:00,1.9799,1.98,1.97961,1.98,451800002.0
2007-06-01 04:25:00,1.98,1.98,1.9796,1.98,514399997.0
2007-06-01 04:30:00,1.98,1.98,1.9796,1.9796,1972200009.0
2007-06-01 04:35:00,1.9796,1.9797,1.9795,1.9795,2034700004.0
2007-06-01 04:40:00,1.9795,1.9796,1.97945,1.9796,1252599999.0
2007-06-01 04:45:00,1.9796,1.9796,1.9796,1.9796,13600000.0
2007-06-01 04:50:00,1.9796,1.9797,1.97955,1.9796,385000005.0
2007-06-01 04:55:00,1.9793,1.9797,1.97928,1.97965,905299994.0
2007-06-01 05:00:00,1.9798,1.9798,1.9796,1.9797,266700000.0
2007-06-01 05:05:00,1.9797,1.9797,1.97965,1.9797,79600000.0
2007-06-01 05:10:00,1.97965,1.9797,1.9796,1.9796,184800000.0
2007-06-01 05:15:00,1.9796,1.9797,1.97955,1.9796,861200003.0
2007-06-01 05:20:00,1.9796,1.9796,1.97928,1.97938,1186299996.0
2007-06-01 05:25:00,1.97939,1.9795,1.97916,1.97941,1243899993.0
2007-06-01 05:30:00,1.9796,1.9797,1.97936,1.97941,280599999.0
2007-06-01 05:35:00,1.97947,1.9795,1.97923,1.97942,289199999.0
2007-06-01 05:40:00,1.9796,1.9796,1.97928,1.97938,220399998.0
2007-06-01 05:45:00,1.97938,1.9797,1.9792,1.9796,661300002.0
2007-06-01 05:50:00,1.97945,1.9796,1.97926,1.9796,861000000.0
2007-06-01 05:55:00,1.97965,1.9797,1.97926,1.9794,633848591.0
2007-06-01 06:00:00,1.97946,1.9797,1.9794,1.97955,2026824272.0
2007-06-01 06:05:00,1.97953,1.9797,1.97947,1.9797,539099996.0
2007-06-01 06:10:00,1.9797,1.9798,1.97953,1.9797,914499999.0
2007-06-01 06:15:00,1.9797,1.9797,1.9796,1.9796,201800000.0
2007-06-01 06:20:00,1.9795,1.9796,1.97928,1.9796,243399999.0
2007-06-01 06:25:00,1.97955,1.9796,1.97932,1.9795,1646500004.0
2007-06-01 06:30:00,1.97939,1.97964,1.97931,1.97937,1128999997.0
2007-06-01 06:35:00,1.9796,1.9797,1.9796,1.9797,384500003.0
2007-06-01 06:40:00,1.9797,1.9798,1.9796,1.9798,700499997.0
2007-06-01 06:45:00,1.9798,1.9798,1.97917,1.97933,757399997.0
2007-06-01 06:50:00,1.97925,1.9795,1.97905,1.9795,1793900012.0
2007-06-01 06:55:00,1.9794,1.9795,1.97932,1.9795,628700000.0
2007-06-01 07:00:00,1.9795,1.9795,1.97926,1.9795,676499997.0
2007-06-01 07:05:00,1.9795,1.9797,1.9795,1.9796,417600003.0
2007-06-01 07:10:00,1.9796,1.9796,1.97938,1.9796,852599994.0
2007-06-01 07:15:00,1.9796,1.9797,1.9792,1.97925,1956499993.0
2007-06-01 07:20:00,1.9793,1.9795,1.9788,1.9793,2463399992.0
2007-06-01 07:25:00,1.9794,1.9796,1.97904,1.97923,2173899994.0
2007-06-01 07:30:00,1.9794,1.9795,1.979,1.97905,1072599994.0
2007-06-01 07:35:00,1.9791,1.9792,1.9786,1.9787,1929799997.0
2007-06-01 07:40:00,1.97865,1.9788,1.97845,1.9788,1308300003.0
2007-06-01 07:45:00,1.9788,1.979,1.9785,1.97865,1343899995.0
2007-06-01 07:50:00,1.9787,1.979,1.97855,1.97865,2285599999.0
2007-06-01 07:55:00,1.97875,1.9792,1.97875,1.979,3184099998.0
2007-06-01 08:00:00,1.979,1.979,1.9787,1.9788,2431800003.0
2007-06-01 08:05:00,1.9788,1.9791,1.9786,1.9789,1970700000.0
2007-06-01 08:10:00,1.9789,1.9789,1.9785,1.9789,1560300005.0
2007-06-01 08:15:00,1.9789,1.979,1.9787,1.9788,681600005.0
2007-06-01 08:20:00,1.9788,1.9791,1.9787,1.9789,1891600002.0
2007-06-01 08:25:00,1.9789,1.9795,1.9789,1.9792,3806099995.0
2007-06-01 08:30:00,1.9792,1.9792,1.97845,1.9789,3732124998.0
2007-06-01 08:35:00,1.979,1.9795,1.9788,1.97915,4045000007.0
2007-06-01 08:40:00,1.9792,1.9793,1.97895,1.9791,2835400026.0
2007-06-01 08:45:00,1.9791,1.9792,1.97835,1.97845,5833400018.0
2007-06-01 08:50:00,1.9785,1.9787,1.97835,1.9786,2907399994.0
2007-06-01 08:55:00,1.9786,1.9786,1.9782,1.9782,2541799999.0
2007-06-01 09:00:00,1.9783,1.9786,1.9781,1.97835,5007399981.0
2007-06-01 09:05:00,1.9784,1.9785,1.97755,1.97785,4354299995.0
2007-06-01 09:10:00,1.9779,1.978,1.97765,1.97775,5953300014.0
2007-06-01 09:15:00,1.9778,1.9782,1.97755,1.9777,4543899990.0
2007-06-01 09:20:00,1.9777,1.978,1.97765,1.9777,3461799999.0
2007-06-01 09:25:00,1.9777,1.9778,1.9771,1.9776,6101299983.0
2007-06-01 09:30:00,1.9777,1.978,1.9775,1.9778,3639000018.0
2007-06-01 09:35:00,1.9778,1.9794,1.97765,1.9794,5812500017.0
2007-06-01 09:40:00,1.9793,1.9797,1.979,1.9796,5059799978.0
2007-06-01 09:45:00,1.97955,1.9799,1.9789,1.9792,5826900002.0
2007-06-01 09:50:00,1.9792,1.9795,1.9789,1.9794,2838900000.0
2007-06-01 09:55:00,1.9794,1.9796,1.9791,1.9791,5311299995.0
2007-06-01 10:00:00,1.9791,1.9794,1.97895,1.9792,4600800003.0
2007-06-01 10:05:00,1.9792,1.97935,1.97905,1.9791,3173300002.0
2007-06-01 10:10:00,1.97905,1.9794,1.979,1.97905,3787599999.0
2007-06-01 10:15:00,1.97905,1.9791,1.97875,1.9788,2705575008.0
2007-06-01 10:20:00,1.9787,1.9789,1.97855,1.9786,4465600003.0
2007-06-01 10:25:00,1.9786,1.9787,1.9781,1.9785,3760000012.0
2007-06-01 10:30:00,1.9785,1.9794,1.9785,1.9792,5991199998.0
2007-06-01 10:35:00,1.9792,1.9792,1.9787,1.979,5445299987.0
2007-06-01 10:40:00,1.979,1.9792,1.97885,1.97905,3022299986.0
2007-06-01 10:45:00,1.9791,1.9791,1.9788,1.9788,3132399999.0
2007-06-01 10:50:00,1.97875,1.979,1.97855,1.9787,3591800006.0
2007-06-01 10:55:00,1.9787,1.9787,1.97785,1.9785,6289599999.0
2007-06-01 11:00:00,1.9784,1.9785,1.9782,1.9783,2945000009.0
2007-06-01 11:05:00,1.9783,1.9786,1.9782,1.9782,5577600001.0
2007-06-01 11:10:00,1.9782,1.97845,1.97785,1.97785,7178599993.0
2007-06-01 11:15:00,1.97785,1.9781,1.97775,1.9781,5123499998.0
2007-06-01 11:20:00,1.9781,1.9783,1.978,1.9782,5494400004.0
2007-06-01 11:25:00,1.9782,1.9783,1.97785,1.9781,5058699964.0
2007-06-01 11:30:00,1.9781,1.9782,1.97795,1.97795,3089999994.0
2007-06-01 11:35:00,1.978,1.9781,1.9772,1.9778,8267499979.0
2007-06-01 11:40:00,1.978,1.9781,1.9776,1.97765,4015000002.0
2007-06-01 11:45:00,1.9777,1.9785,1.9777,1.97825,3441300000.0
2007-06-01 11:50:00,1.9782,1.9784,1.9782,1.9783,2754999996.0
2007-06-01 11:55:00,1.9783,1.9783,1.97805,1.9781,2926599996.0
2007-06-01 12:00:00,1.9781,1.9781,1.9776,1.9778,4938600005.0
2007-06-01 12:05:00,1.9778,1.9782,1.97775,1.9782,5407299973.0
2007-06-01 12:10:00,1.9782,1.9783,1.9779,1.9781,3227099996.0
2007-06-01 12:15:00,1.9781,1.9784,1.97798,1.9784,1954600008.0
2007-06-01 12:20:00,1.9784,1.97845,1.97755,1.97775,4822400006.0
2007-06-01 12:25:00,1.9777,1.978,1.9776,1.9779,6424599986.0
2007-06-01 12:30:00,1.9779,1.9787,1.9779,1.9785,3622800008.0
2007-06-01 12:35:00,1.9785,1.9786,1.97825,1.9786,3618300017.0
2007-06-01 12:40:00,1.9786,1.9788,1.9779,1.97815,3770199980.0
2007-06-01 12:45:00,1.9782,1.9784,1.978,1.978,4318399981.0
2007-06-01 12:50:00,1.978,1.9782,1.97745,1.97815,5550800025.0
2007-06-01 12:55:00,1.9782,1.9784,1.9779,1.9782,4213079994.0
2007-06-01 13:00:00,1.9782,1.9787,1.9781,1.9785,5024999981.0
2007-06-01 13:05:00,1.9785,1.97855,1.9783,1.97835,1555399996.0
2007-06-01 13:10:00,1.97835,1.9786,1.97795,1.9781,4395900015.0
2007-06-01 13:15:00,1.9781,1.97825,1.9778,1.9779,4376200010.0
2007-06-01 13:20:00,1.9779,1.9781,1.9777,1.9781,1961800004.0
2007-06-01 13:25:00,1.9781,1.9782,1.978,1.978,586099999.0
2007-06-01 13:30:00,1.9781,1.9783,1.978,1.9782,2365499997.0
2007-06-01 13:35:00,1.9782,1.9782,1.978,1.978,4138899993.0
2007-06-01 13:40:00,1.978,1.978,1.9775,1.9779,4482899990.0
2007-06-01 13:45:00,1.9779,1.9779,1.9776,1.9777,3101599997.0
2007-06-01 13:50:00,1.9777,1.9779,1.97755,1.9776,4961800002.0
2007-06-01 13:55:00,1.97755,1.97795,1.9774,1.97795,3623299994.0
2007-06-01 14:00:00,1.97795,1.9783,1.97775,1.9783,3786599995.0
2007-06-01 14:05:00,1.97825,1.9785,1.97825,1.9784,4967300024.0
2007-06-01 14:10:00,1.9784,1.9785,1.9782,1.9783,5604299989.0
2007-06-01 14:15:00,1.9781,1.9786,1.97805,1.9785,5853200015.0
2007-06-01 14:20:00,1.9785,1.9792,1.9782,1.9792,7128499991.0
2007-06-01 14:25:00,1.9792,1.9806,1.9789,1.9803,4623699992.0
2007-06-01 14:30:00,1.9801,1.9813,1.9758,1.9813,6118739998.0
2007-06-01 14:35:00,1.98135,1.9819,1.97935,1.97965,5545700000.0
2007-06-01 14:40:00,1.97965,1.97965,1.97825,1.9783,4333699999.0
2007-06-01 14:45:00,1.9783,1.9787,1.9771,1.9776,6381800008.0
2007-06-01 14:50:00,1.97755,1.9783,1.9771,1.9776,4052640004.0
2007-06-01 14:55:00,1.9776,1.979,1.9776,1.97835,2263599995.0
2007-06-01 15:00:00,1.9784,1.9795,1.97815,1.9788,2356999997.0
2007-06-01 15:05:00,1.97875,1.97885,1.97815,1.9787,3317999992.0
2007-06-01 15:10:00,1.9787,1.9793,1.9787,1.9788,3977100002.0
2007-06-01 15:15:00,1.9788,1.9793,1.9786,1.9789,4151400012.0
2007-06-01 15:20:00,1.9789,1.9794,1.9788,1.9789,7563700023.0
2007-06-01 15:25:00,1.9789,1.979,1.9785,1.97885,5783439973.0
2007-06-01 15:30:00,1.97885,1.9795,1.9786,1.9789,6931899996.0
2007-06-01 15:35:00,1.9789,1.979,1.9784,1.97855,6969200011.0
2007-06-01 15:40:00,1.97855,1.9793,1.97855,1.9789,4369599993.0
2007-06-01 15:45:00,1.9789,1.9789,1.97855,1.9788,3869600006.0
2007-06-01 15:50:00,1.9788,1.9788,1.97855,1.9786,1548300000.0
2007-06-01 15:55:00,1.9786,1.9793,1.97845,1.9791,4533200028.0
2007-06-01 16:00:00,1.9793,1.9794,1.978,1.9783,8321199988.0
2007-06-01 16:05:00,1.9785,1.9792,1.9776,1.9779,10401499985.0
2007-06-01 16:10:00,1.978,1.9783,1.9771,1.9772,10401499985.0
2007-06-01 16:15:00,1.9771,1.9779,1.9768,1.9777,10401499985.0
2007-06-01 16:20:00,1.9776,1.97775,1.9773,1.9773,9800300021.0
2007-06-01 16:25:00,1.9774,1.97755,1.9772,1.9775,6941300038.0
2007-06-01 16:30:00,1.9775,1.9781,1.9773,1.978,5040399996.0
2007-06-01 16:35:00,1.9781,1.9789,1.9778,1.97795,7418299972.0
2007-06-01 16:40:00,1.978,1.9788,1.97785,1.9783,8148900028.0
2007-06-01 16:45:00,1.9784,1.9788,1.9782,1.9783,5488600023.0
2007-06-01 16:50:00,1.9783,1.9793,1.9783,1.9792,5934059976.0
2007-06-01 16:55:00,1.9795,1.9797,1.97865,1.9789,6103899977.0
2007-06-01 17:00:00,1.9789,1.9799,1.9789,1.9798,7321799975.0
2007-06-01 17:05:00,1.9799,1.9805,1.9791,1.9791,9829799906.0
2007-06-01 17:10:00,1.9791,1.9794,1.979,1.9791,5845999990.0
2007-06-01 17:15:00,1.979,1.9791,1.9786,1.9788,5410299978.0
2007-06-01 17:20:00,1.9788,1.97985,1.97875,1.9794,5434100012.0
2007-06-01 17:25:00,1.9795,1.9796,1.97905,1.9794,3651200000.0
2007-06-01 17:30:00,1.97935,1.9795,1.9786,1.9792,4748800019.0
2007-06-01 17:35:00,1.9791,1.97965,1.9788,1.9795,6099900002.0
2007-06-01 17:40:00,1.9795,1.9796,1.9793,1.9796,2989899999.0
2007-06-01 17:45:00,1.9796,1.98025,1.9794,1.97985,4098600000.0
2007-06-01 17:50:00,1.97985,1.9808,1.97985,1.9806,7953800011.0
2007-06-01 17:55:00,1.9806,1.9809,1.9803,1.9804,5832070004.0
2007-06-01 18:00:00,1.98035,1.9806,1.9802,1.98045,4041700017.0
2007-06-01 18:05:00,1.9805,1.9806,1.98035,1.9805,5231200007.0
2007-06-01 18:10:00,1.9805,1.98075,1.98025,1.9807,3691300010.0
2007-06-01 18:15:00,1.9808,1.9812,1.9806,1.981,1158200000.0
2007-06-01 18:20:00,1.98095,1.9812,1.9808,1.9808,4181900006.0
2007-06-01 18:25:00,1.9808,1.9816,1.98065,1.9811,6989500012.0
2007-06-01 18:30:00,1.9812,1.9815,1.9809,1.9815,5416999981.0
2007-06-01 18:35:00,1.9816,1.9816,1.9813,1.9815,6388000018.0
2007-06-01 18:40:00,1.9815,1.9821,1.9813,1.9817,5446799983.0
2007-06-01 18:45:00,1.9817,1.9821,1.9814,1.9821,4523800004.0
2007-06-01 18:50:00,1.9821,1.9825,1.982,1.9824,6297399983.0
2007-06-01 18:55:00,1.9824,1.9825,1.9818,1.9821,5594800033.0
2007-06-01 19:00:00,1.9821,1.9822,1.9815,1.9821,6109300000.0
2007-06-01 19:05:00,1.982,1.9821,1.9817,1.9817,3280000002.0
2007-06-01 19:10:00,1.9817,1.9819,1.9811,1.9812,4244899995.0
2007-06-01 19:15:00,1.98116,1.9814,1.98097,1.9813,6011300020.0
2007-06-01 19:20:00,1.9812,1.9815,1.9811,1.9814,1749700007.0
2007-06-01 19:25:00,1.9814,1.9817,1.9812,1.9814,3561000012.0
2007-06-01 19:30:00,1.9814,1.9815,1.98104,1.9812,1352300001.0
2007-06-01 19:35:00,1.9814,1.9817,1.9813,1.9815,1381200003.0
2007-06-01 19:40:00,1.9815,1.9816,1.9814,1.9814,3680500004.0
2007-06-01 19:45:00,1.9815,1.9816,1.9814,1.9815,1169900005.0
2007-06-01 19:50:00,1.9814,1.9816,1.9814,1.9815,2010300002.0
2007-06-01 19:55:00,1.9815,1.9819,1.9814,1.9818,3358399991.0
2007-06-01 20:00:00,1.9817,1.9824,1.9813,1.9814,3208100006.0
2007-06-01 20:05:00,1.9813,1.9815,1.9811,1.9815,3361700007.0
2007-06-01 20:10:00,1.9815,1.9818,1.9815,1.9817,885500001.0
2007-06-01 20:15:00,1.9817,1.9817,1.9814,1.9815,2654600006.0
2007-06-01 20:20:00,1.9815,1.9816,1.9813,1.9816,2195599989.0
2007-06-01 20:25:00,1.9816,1.9817,1.9815,1.9817,1797300002.0
2007-06-01 20:30:00,1.9817,1.9821,1.9816,1.982,2034700002.0
2007-06-01 20:35:00,1.982,1.9822,1.9818,1.9821,1712799993.0
2007-06-01 20:40:00,1.9821,1.9826,1.982,1.982,4727832017.0
2007-06-01 20:45:00,1.9821,1.9823,1.982,1.9821,1578200002.0
2007-06-01 20:50:00,1.9821,1.9823,1.9821,1.9821,613899999.0
2007-06-01 20:55:00,1.98193,1.9822,1.9816,1.9821,2407199999.0
2007-06-01 21:00:00,1.982,1.9821,1.9819,1.982,702299996.0
2007-06-01 21:05:00,1.982,1.9821,1.9819,1.9819,601399999.0
2007-06-01 21:10:00,1.9819,1.9824,1.9819,1.9823,598999999.0
2007-06-01 21:15:00,1.9823,1.9823,1.9821,1.9823,734399998.0
2007-06-01 21:20:00,1.9823,1.9823,1.9821,1.9822,1007200001.0
2007-06-01 21:25:00,1.9822,1.9822,1.9821,1.9822,455299999.0
2007-06-01 21:30:00,1.9822,1.98255,1.9821,1.9821,1546800010.0
2007-06-01 21:35:00,1.9822,1.9822,1.982,1.9821,2472600007.0
2007-06-01 21:40:00,1.9821,1.9824,1.982,1.9823,1376400003.0
2007-06-01 21:45:00,1.9823,1.9824,1.9822,1.9824,848200004.0
2007-06-01 21:50:00,1.9824,1.9825,1.9823,1.9824,980500008.0
2007-06-01 21:55:00,1.9824,1.9824,1.9822,1.9823,1097100001.0
2007-06-01 22:00:00,1.9823,1.9826,1.9822,1.9823,973799995.0
2007-06-01 22:05:00,1.9823,1.9823,1.98195,1.98218,389200000.0
2007-06-01 22:10:00,1.9822,1.9822,1.9819,1.9819,159500000.0
2007-06-01 22:15:00,1.9819,1.982,1.9817,1.9819,529700000.0
2007-06-01 22:20:00,1.982,1.982,1.98163,1.9819,157399998.0
2007-06-01 22:25:00,1.9819,1.982,1.9817,1.9818,358400001.0
2007-06-01 22:30:00,1.9818,1.982,1.98165,1.9819,265299997.0
2007-06-01 22:35:00,1.9819,1.9823,1.9819,1.9821,575800003.0
2007-06-01 22:40:00,1.9821,1.9822,1.98174,1.9821,562100003.0
2007-06-01 22:45:00,1.9821,1.9821,1.98171,1.98173,609300003.0
2007-06-01 22:50:00,1.982,1.9825,1.982,1.9824,166100000.0
2007-06-01 22:55:00,1.9824,1.9824,1.98192,1.9822,225900003.0
2007-06-04 00:00:00,1.982,1.9821,1.982,1.9821,127800000.0
2007-06-04 00:05:00,1.9819,1.9821,1.9819,1.9821,191700000.0
2007-06-04 00:15:00,1.9822,1.9823,1.9822,1.9822,127800000.0
2007-06-04 00:20:00,1.9821,1.9822,1.9821,1.9822,191700000.0
2007-06-04 00:25:00,1.9821,1.9821,1.9821,1.9821,63900000.0
2007-06-04 00:30:00,1.9822,1.9822,1.9821,1.9821,127800000.0
2007-06-04 00:40:00,1.9822,1.9822,1.9821,1.9821,63900000.0
2007-06-04 00:45:00,1.9822,1.9822,1.9821,1.9822,191700000.0
2007-06-04 00:50:00,1.9821,1.9822,1.9821,1.9821,191700000.0
2007-06-04 00:55:00,1.982,1.982,1.982,1.982,63900000.0
2007-06-04 01:00:00,1.9819,1.9819,1.9817,1.9818,191700000.0
2007-06-04 01:05:00,1.9819,1.9819,1.9818,1.9818,127800000.0
2007-06-04 01:10:00,1.9819,1.9819,1.9818,1.9818,63900000.0
2007-06-04 01:20:00,1.9817,1.9818,1.9815,1.9816,127800000.0
2007-06-04 01:30:00,1.9815,1.9815,1.9813,1.9814,191700000.0
2007-06-04 01:35:00,1.9815,1.9816,1.9815,1.9815,127800000.0
2007-06-04 01:40:00,1.9816,1.9816,1.9815,1.9815,191700000.0
2007-06-04 01:45:00,1.9816,1.9832,1.9815,1.983,255600000.0
2007-06-04 01:50:00,1.9831,1.9832,1.9822,1.9823,319500000.0
2007-06-04 01:55:00,1.9821,1.9823,1.982,1.9822,191700000.0
2007-06-04 02:00:00,1.9822,1.9826,1.98205,1.9824,978000006.0
2007-06-04 02:05:00,1.9824,1.9826,1.9823,1.9824,1054899996.0
2007-06-04 02:10:00,1.9823,1.9826,1.9822,1.9822,656299998.0
2007-06-04 02:15:00,1.9822,1.9823,1.98195,1.98195,484199995.0
2007-06-04 02:20:00,1.9822,1.9825,1.98205,1.9824,1039099999.0
2007-06-04 02:25:00,1.9825,1.9829,1.9823,1.9829,1182200000.0
2007-06-04 02:30:00,1.98285,1.9829,1.9825,1.9826,363500001.0
2007-06-04 02:35:00,1.98239,1.9829,1.98223,1.9827,1893899985.0
2007-06-04 02:40:00,1.9827,1.9827,1.98227,1.9826,743699992.0
2007-06-04 02:45:00,1.9826,1.9827,1.98245,1.9825,1465100004.0
2007-06-04 02:50:00,1.9825,1.9825,1.98215,1.9824,1375000006.0
2007-06-04 02:55:00,1.9824,1.9824,1.9817,1.9819,2113749998.0
2007-06-04 03:00:00,1.9819,1.9819,1.9816,1.9816,1312249994.0
2007-06-04 03:05:00,1.9816,1.9819,1.9816,1.98165,2220899989.0
2007-06-04 03:10:00,1.9819,1.9821,1.9818,1.9821,286999999.0
2007-06-04 03:15:00,1.9821,1.9828,1.9821,1.9825,999099996.0
2007-06-04 03:20:00,1.9826,1.9827,1.98182,1.982,713400000.0
2007-06-04 03:25:00,1.9823,1.9823,1.98193,1.98193,603700000.0
2007-06-04 03:30:00,1.98209,1.9826,1.98192,1.9825,772199995.0
2007-06-04 03:35:00,1.9825,1.9826,1.982,1.9822,1373999997.0
2007-06-04 03:40:00,1.9822,1.9825,1.9819,1.98195,1971100009.0
2007-06-04 03:45:00,1.98196,1.98205,1.98174,1.9819,550100006.0
2007-06-04 03:50:00,1.9819,1.9819,1.98155,1.9818,1636399999.0
2007-06-04 03:55:00,1.9818,1.982,1.9818,1.9818,513699992.0
2007-06-04 04:00:00,1.9818,1.982,1.98175,1.982,879099996.0
2007-06-04 04:05:00,1.982,1.982,1.9816,1.9818,1853899997.0
2007-06-04 04:10:00,1.9818,1.9822,1.9817,1.9822,1299199997.0
2007-06-04 04:15:00,1.9822,1.9822,1.98215,1.9822,281400000.0
2007-06-04 04:20:00,1.9822,1.9823,1.9822,1.9823,465899999.0
2007-06-04 04:25:00,1.98195,1.9823,1.98189,1.9822,366599999.0
2007-06-04 04:30:00,1.98195,1.9823,1.98169,1.9821,397899996.0
2007-06-04 04:35:00,1.98215,1.98235,1.98215,1.9823,587099996.0
2007-06-04 04:40:00,1.9824,1.9827,1.9824,1.9825,781600002.0
2007-06-04 04:45:00,1.9826,1.9828,1.9825,1.9827,512900002.0
2007-06-04 04:50:00,1.9827,1.9828,1.98229,1.9827,457499995.0
2007-06-04 04:55:00,1.9827,1.9828,1.9824,1.9826,2001900015.0
2007-06-04 05:00:00,1.9826,1.9828,1.9826,1.9826,1127999999.0
2007-06-04 05:05:00,1.98239,1.9826,1.98229,1.9824,448500003.0
2007-06-04 05:10:00,1.98238,1.9826,1.98225,1.9823,1490300005.0
2007-06-04 05:15:00,1.9823,1.9826,1.98213,1.9826,1340200009.0
2007-06-04 05:20:00,1.9826,1.9827,1.98236,1.9827,1195199997.0
2007-06-04 05:25:00,1.9827,1.9828,1.9825,1.9827,997600002.0
2007-06-04 05:30:00,1.9828,1.9831,1.9827,1.983,1796899992.0
2007-06-04 05:35:00,1.9831,1.9832,1.9829,1.9831,1128100005.0
2007-06-04 05:40:00,1.9831,1.9832,1.9828,1.983,971300000.0
2007-06-04 05:45:00,1.983,1.9831,1.9827,1.983,1226600002.0
2007-06-04 05:50:00,1.983,1.9832,1.98286,1.983,766300002.0
2007-06-04 05:55:00,1.9831,1.9832,1.9831,1.9832,189900000.0
2007-06-04 06:00:00,1.9832,1.9841,1.9831,1.9839,1993900004.0
2007-06-04 06:05:00,1.9839,1.9842,1.9838,1.9838,2464399996.0
2007-06-04 06:10:00,1.9838,1.9841,1.98346,1.9836,1245700000.0
2007-06-04 06:15:00,1.9839,1.984,1.98369,1.9837,1216000010.0
2007-06-04 06:20:00,1.9837,1.98384,1.98342,1.98355,713799994.0
2007-06-04 06:25:00,1.9838,1.984,1.9837,1.984,813900003.0
2007-06-04 06:30:00,1.98391,1.984,1.9838,1.9839,1845799989.0
2007-06-04 06:35:00,1.9839,1.984,1.9838,1.9839,569800001.0
2007-06-04 06:40:00,1.9839,1.984,1.98356,1.9839,2118800004.0
2007-06-04 06:45:00,1.9839,1.9839,1.98362,1.98375,473299999.0
2007-06-04 06:50:00,1.9838,1.9838,1.98365,1.98365,1436999996.0
2007-06-04 06:55:00,1.9838,1.9838,1.9832,1.9833,2351900002.0
2007-06-04 07:00:00,1.9834,1.9835,1.9827,1.9831,1658800001.0
2007-06-04 07:05:00,1.9831,1.9831,1.983,1.983,410799999.0
2007-06-04 07:10:00,1.983,1.9835,1.983,1.9834,866299987.0
2007-06-04 07:15:00,1.9834,1.9835,1.9832,1.9834,1240899998.0
2007-06-04 07:20:00,1.9834,1.9835,1.9831,1.9835,1157300010.0
2007-06-04 07:25:00,1.9835,1.9836,1.9834,1.9836,1123800006.0
2007-06-04 07:30:00,1.9836,1.9837,1.98345,1.9835,608599998.0
2007-06-04 07:35:00,1.98333,1.98354,1.98333,1.9835,1002200006.0
2007-06-04 07:40:00,1.98327,1.9835,1.98309,1.9832,1555499996.0
2007-06-04 07:45:00,1.9832,1.9833,1.9831,1.9833,2649599978.0
2007-06-04 07:50:00,1.9833,1.9835,1.9831,1.9832,2392400012.0
2007-06-04 07:55:00,1.9832,1.9833,1.9831,1.9833,1337199997.0
2007-06-04 08:00:00,1.9833,1.9833,1.9831,1.9832,779599998.0
2007-06-04 08:05:00,1.9832,1.9838,1.9831,1.9837,2498999997.0
2007-06-04 08:10:00,1.9837,1.9844,1.9835,1.9841,4564800014.0
2007-06-04 08:15:00,1.9841,1.9843,1.9837,1.9841,4539700003.0
2007-06-04 08:20:00,1.9841,1.9843,1.9838,1.9838,4744099962.0
2007-06-04 08:25:00,1.9838,1.9839,1.9837,1.9837,1735399990.0
2007-06-04 08:30:00,1.9837,1.9839,1.9836,1.9837,2795550004.0
2007-06-04 08:35:00,1.9837,1.9838,1.9837,1.9838,1399899995.0
2007-06-04 08:40:00,1.9838,1.9844,1.9837,1.9842,4544579994.0
2007-06-04 08:45:00,1.9842,1.9844,1.984,1.9843,3362100027.0
2007-06-04 08:50:00,1.9843,1.9843,1.9837,1.9838,5206199988.0
2007-06-04 08:55:00,1.9838,1.9839,1.98325,1.9833,4931300021.0
2007-06-04 09:00:00,1.9833,1.9839,1.98295,1.9838,8209699995.0
2007-06-04 09:05:00,1.9838,1.9841,1.98375,1.9841,6632200019.0
2007-06-04 09:10:00,1.984,1.98445,1.9838,1.9844,7738200037.0
2007-06-04 09:15:00,1.9843,1.9845,1.9838,1.984,6959500062.0
2007-06-04 09:20:00,1.984,1.984,1.9827,1.9827,7296499963.0
2007-06-04 09:25:00,1.9826,1.9835,1.9826,1.9834,4810000004.0
2007-06-04 09:30:00,1.9834,1.984,1.98335,1.984,6821099996.0
2007-06-04 09:35:00,1.984,1.984,1.9834,1.9834,5927499992.0
2007-06-04 09:40:00,1.9834,1.9836,1.98325,1.9835,5772400002.0
2007-06-04 09:45:00,1.98345,1.9837,1.9833,1.9834,2303699977.0
2007-06-04 09:50:00,1.9834,1.9834,1.9831,1.9833,5350600012.0
2007-06-04 09:55:00,1.9833,1.9837,1.9832,1.9832,4055599981.0
2007-06-04 10:00:00,1.9833,1.9838,1.98325,1.9837,6456399998.0
2007-06-04 10:05:00,1.9837,1.9844,1.9837,1.9842,5492800004.0
2007-06-04 10:10:00,1.9842,1.9844,1.9839,1.9844,5846334217.0
2007-06-04 10:15:00,1.9844,1.9844,1.98385,1.9841,5486599994.0
2007-06-04 10:20:00,1.9841,1.9842,1.98385,1.984,5013900028.0
2007-06-04 10:25:00,1.98395,1.984,1.9835,1.9835,5651200018.0
2007-06-04 10:30:00,1.9835,1.9836,1.9833,1.9834,3559199996.0
2007-06-04 10:35:00,1.9834,1.9835,1.9832,1.98345,2105199997.0
2007-06-04 10:40:00,1.9835,1.9836,1.9833,1.9834,3134800005.0
2007-06-04 10:45:00,1.98335,1.9836,1.9832,1.9835,3179299992.0
2007-06-04 10:50:00,1.9835,1.9836,1.98345,1.9836,1150399998.0
2007-06-04 10:55:00,1.9836,1.9839,1.9834,1.9838,2903900013.0
2007-06-04 11:00:00,1.9838,1.9849,1.9838,1.9848,7116999992.0
2007-06-04 11:05:00,1.9847,1.9855,1.9846,1.9853,9052000040.0
2007-06-04 11:10:00,1.9852,1.9855,1.985,1.9855,9052000040.0
2007-06-04 11:15:00,1.9854,1.9869,1.9853,1.9863,7710699998.0
2007-06-04 11:20:00,1.9865,1.9871,1.9864,1.9867,5837700001.0
2007-06-04 11:25:00,1.9869,1.9872,1.98665,1.987,3641499994.0
2007-06-04 11:30:00,1.9869,1.9871,1.9868,1.9869,6203300005.0
2007-06-04 11:35:00,1.9872,1.9878,1.9871,1.9872,9245399978.0
2007-06-04 11:40:00,1.9872,1.9873,1.9867,1.9867,5406300006.0
2007-06-04 11:45:00,1.9865,1.9867,1.9861,1.9863,5137799985.0
2007-06-04 11:50:00,1.9863,1.9865,1.9859,1.9862,4702800019.0
2007-06-04 11:55:00,1.9863,1.987,1.9861,1.9866,5003899992.0
2007-06-04 12:00:00,1.9867,1.987,1.98665,1.9867,2566700007.0
2007-06-04 12:05:00,1.9867,1.9867,1.9861,1.9861,3161100001.0
2007-06-04 12:10:00,1.9861,1.9869,1.9861,1.9867,4403100010.0
2007-06-04 12:15:00,1.9867,1.9869,1.98635,1.9867,3625599987.0
2007-06-04 12:20:00,1.9867,1.9869,1.9863,1.9868,4446300017.0
2007-06-04 12:25:00,1.9867,1.9868,1.9866,1.9868,3455600002.0
2007-06-04 12:30:00,1.9868,1.9868,1.9865,1.9868,3209400003.0
2007-06-04 12:35:00,1.9868,1.9874,1.9867,1.9867,2664600006.0
2007-06-04 12:40:00,1.9868,1.9869,1.9864,1.98645,1036499999.0
2007-06-04 12:45:00,1.9865,1.9869,1.98635,1.9868,1493999998.0
2007-06-04 12:50:00,1.9868,1.9872,1.98675,1.987,2917800004.0
2007-06-04 12:55:00,1.9871,1.9871,1.9867,1.987,4643300017.0
2007-06-04 13:00:00,1.987,1.9872,1.9869,1.9871,2855300001.0
2007-06-04 13:05:00,1.9871,1.9874,1.987,1.9874,4489400027.0
2007-06-04 13:10:00,1.9873,1.9875,1.9869,1.9873,7311399999.0
2007-06-04 13:15:00,1.98725,1.9874,1.987,1.98715,4864400024.0
2007-06-04 13:20:00,1.9872,1.9872,1.9869,1.987,2161399994.0
2007-06-04 13:25:00,1.9868,1.9869,1.9867,1.9868,4176100002.0
2007-06-04 13:30:00,1.9868,1.987,1.98675,1.987,3039300006.0
2007-06-04 13:35:00,1.987,1.9875,1.9869,1.9874,3813299967.0
2007-06-04 13:40:00,1.98735,1.9878,1.9873,1.9875,4015499972.0
2007-06-04 13:45:00,1.9875,1.9878,1.9873,1.9878,6162800000.0
2007-06-04 13:50:00,1.9877,1.9879,1.9873,1.9878,5190099997.0
2007-06-04 13:55:00,1.988,1.988,1.9875,1.9875,5373799998.0
2007-06-04 14:00:00,1.9873,1.988,1.9873,1.9874,6451099997.0
2007-06-04 14:05:00,1.9873,1.9875,1.9863,1.9872,4535099966.0
2007-06-04 14:10:00,1.9871,1.9887,1.9871,1.9884,6782199956.0
2007-06-04 14:15:00,1.98835,1.9888,1.9883,1.9888,9798699993.0
2007-06-04 14:20:00,1.9887,1.989,1.9885,1.9888,9485400014.0
2007-06-04 14:25:00,1.9889,1.989,1.9886,1.9887,9238800002.0
2007-06-04 14:30:00,1.9886,1.9894,1.9886,1.989,8076199944.0
2007-06-04 14:35:00,1.9889,1.9894,1.9888,1.9892,6213899999.0
2007-06-04 14:40:00,1.989,1.989,1.98845,1.9887,7135499986.0
2007-06-04 14:45:00,1.9887,1.9888,1.9885,1.9887,7122479977.0
2007-06-04 14:50:00,1.9887,1.989,1.9886,1.9888,7423280014.0
2007-06-04 14:55:00,1.9887,1.9898,1.9887,1.98965,5279600000.0
2007-06-04 15:00:00,1.9897,1.9897,1.9889,1.9893,8146870051.0
2007-06-04 15:05:00,1.9893,1.9895,1.98905,1.9893,5345849977.0
2007-06-04 15:10:00,1.9893,1.9896,1.9893,1.98945,4815899985.0
2007-06-04 15:15:00,1.9896,1.9908,1.9895,1.9907,8633999975.0
2007-06-04 15:20:00,1.9908,1.9909,1.9902,1.9904,8633999975.0
2007-06-04 15:25:00,1.9903,1.9905,1.99,1.99,7031699969.0
2007-06-04 15:30:00,1.9899,1.9902,1.9897,1.99,5716999930.0
2007-06-04 15:35:00,1.9902,1.9909,1.9898,1.9906,5716999930.0
2007-06-04 15:40:00,1.9905,1.9908,1.9902,1.9903,5716999930.0
2007-06-04 15:45:00,1.9904,1.9904,1.9893,1.9894,7247999986.0
2007-06-04 15:50:00,1.9894,1.9899,1.9892,1.9899,9790099997.0
2007-06-04 15:55:00,1.9899,1.9905,1.9899,1.9905,3803900012.0
2007-06-04 16:00:00,1.9906,1.9906,1.9897,1.9899,4366200007.0
2007-06-04 16:05:00,1.9899,1.9901,1.9895,1.9895,9573400013.0
2007-06-04 16:10:00,1.9894,1.9898,1.9892,1.9895,9655900011.0
2007-06-04 16:15:00,1.9895,1.9896,1.9893,1.9896,6402699997.0
2007-06-04 16:20:00,1.9896,1.9896,1.98925,1.9894,8906799981.0
2007-06-04 16:25:00,1.9895,1.99,1.9891,1.99,9776750040.0
2007-06-04 16:30:00,1.9901,1.9907,1.99,1.9901,8398575040.0
2007-06-04 16:35:00,1.99,1.9908,1.99,1.9908,10420000030.0
2007-06-04 16:40:00,1.9909,1.9917,1.9907,1.9911,10420000030.0
2007-06-04 16:45:00,1.9912,1.9916,1.991,1.9914,6140099990.0
2007-06-04 16:50:00,1.9914,1.9914,1.991,1.9912,9298599982.0
2007-06-04 16:55:00,1.99115,1.9915,1.9909,1.991,9180186094.0
2007-06-04 17:00:00,1.9911,1.9911,1.9901,1.9903,9262200008.0
2007-06-04 17:05:00,1.9902,1.9906,1.98995,1.9905,6130100004.0
2007-06-04 17:10:00,1.9904,1.9906,1.9902,1.9906,4865700000.0
2007-06-04 17:15:00,1.9905,1.9918,1.9905,1.9918,9635500020.0
2007-06-04 17:20:00,1.9919,1.9924,1.9915,1.9923,10472099999.0
2007-06-04 17:25:00,1.9924,1.9926,1.99175,1.9918,6868700012.0
2007-06-04 17:30:00,1.9918,1.9927,1.99165,1.9921,6876000001.0
2007-06-04 17:35:00,1.9922,1.9922,1.9913,1.9918,4535999987.0
2007-06-04 17:40:00,1.9918,1.9923,1.99155,1.9919,8347599991.0
2007-06-04 17:45:00,1.99195,1.9923,1.99155,1.9922,7266400050.0
2007-06-04 17:50:00,1.9922,1.99235,1.992,1.9921,4076299993.0
2007-06-04 17:55:00,1.9921,1.9924,1.99195,1.99195,6390399993.0
2007-06-04 18:00:00,1.992,1.9922,1.9916,1.99165,5645999989.0
2007-06-04 18:05:00,1.9917,1.99185,1.99155,1.9917,5408100007.0
2007-06-04 18:10:00,1.9918,1.9919,1.99165,1.9918,3302099996.0
2007-06-04 18:15:00,1.9918,1.9919,1.9916,1.9918,4269600027.0
2007-06-04 18:20:00,1.99175,1.9919,1.9917,1.9917,3740599999.0
2007-06-04 18:25:00,1.9917,1.9918,1.9915,1.9917,3512999998.0
2007-06-04 18:30:00,1.9917,1.9918,1.99155,1.9916,4883799992.0
2007-06-04 18:35:00,1.9916,1.9919,1.99155,1.9917,3937199993.0
2007-06-04 18:40:00,1.9917,1.9917,1.99155,1.9916,1211399991.0
2007-06-04 18:45:00,1.9916,1.9918,1.9913,1.9916,6719699978.0
2007-06-04 18:50:00,1.9915,1.9917,1.9914,1.9916,2979000009.0
2007-06-04 18:55:00,1.9916,1.9918,1.99155,1.9916,6616400006.0
2007-06-04 19:00:00,1.9916,1.9918,1.9916,1.9917,4961299974.0
2007-06-04 19:05:00,1.9917,1.9918,1.9914,1.99145,5928700008.0
2007-06-04 19:10:00,1.99145,1.9916,1.991,1.9911,5019700017.0
2007-06-04 19:15:00,1.9912,1.9914,1.991,1.9911,6551799996.0
2007-06-04 19:20:00,1.9911,1.99115,1.99085,1.991,4868300008.0
2007-06-04 19:25:00,1.991,1.991,1.99065,1.9908,2017399996.0
2007-06-04 19:30:00,1.9908,1.9909,1.9906,1.9907,6321599998.0
2007-06-04 19:35:00,1.9907,1.9907,1.9901,1.9905,3553599992.0
2007-06-04 19:40:00,1.99045,1.9906,1.9904,1.9905,1854900003.0
2007-06-04 19:45:00,1.9905,1.9906,1.9905,1.9905,2654899996.0
2007-06-04 19:50:00,1.9905,1.9905,1.99,1.99005,1762700004.0
2007-06-04 19:55:00,1.9901,1.9904,1.9901,1.9903,1938300005.0
2007-06-04 20:00:00,1.99025,1.9904,1.9902,1.99035,5585300019.0
2007-06-04 20:05:00,1.99025,1.9904,1.99025,1.9904,1536400002.0
2007-06-04 20:10:00,1.9904,1.9908,1.9902,1.9904,5011699977.0
2007-06-04 20:15:00,1.9904,1.9907,1.99035,1.9906,2696200007.0
2007-06-04 20:20:00,1.9906,1.9907,1.99045,1.9906,2681800009.0
2007-06-04 20:25:00,1.9906,1.9906,1.99045,1.9905,1923899996.0
2007-06-04 20:30:00,1.9905,1.9906,1.9903,1.9903,967000013.0
2007-06-04 20:35:00,1.9901,1.9906,1.9901,1.9903,1714099995.0
2007-06-04 20:40:00,1.9903,1.9905,1.99025,1.9904,2060800004.0
2007-06-04 20:45:00,1.9905,1.9906,1.99035,1.9904,3289700002.0
2007-06-04 20:50:00,1.9904,1.9907,1.9904,1.9906,2245900004.0
2007-06-04 20:55:00,1.9906,1.9906,1.99025,1.9904,1803299999.0
2007-06-04 21:00:00,1.99045,1.9908,1.99035,1.9906,1397499997.0
2007-06-04 21:05:00,1.9906,1.9908,1.9905,1.9906,1891900004.0
2007-06-04 21:10:00,1.9907,1.9907,1.99038,1.9904,3675299985.0
2007-06-04 21:15:00,1.9904,1.9905,1.9904,1.9905,1438000004.0
2007-06-04 21:20:00,1.9905,1.9906,1.99045,1.9906,582800000.0
2007-06-04 21:25:00,1.9906,1.9907,1.9905,1.9906,778799998.0
2007-06-04 21:30:00,1.9906,1.9908,1.99055,1.9908,956800001.0
2007-06-04 21:35:00,1.9908,1.9909,1.9906,1.9907,2693099997.0
2007-06-04 21:40:00,1.9907,1.9909,1.9907,1.9908,1665200000.0
2007-06-04 21:45:00,1.9909,1.9913,1.99087,1.99107,2273100000.0
2007-06-04 21:50:00,1.9913,1.9913,1.9911,1.9911,1092899998.0
2007-06-04 21:55:00,1.9911,1.9914,1.9911,1.9913,1102100000.0
2007-06-04 22:00:00,1.9912,1.9914,1.99094,1.99106,1720599991.0
2007-06-04 22:05:00,1.9912,1.9913,1.99105,1.9911,1330900003.0
2007-06-04 22:10:00,1.9911,1.9912,1.991,1.991,316099998.0
2007-06-04 22:15:00,1.991,1.9911,1.99085,1.99095,538199994.0
2007-06-04 22:20:00,1.991,1.9911,1.9907,1.991,932800001.0
2007-06-04 22:25:00,1.991,1.9911,1.99066,1.991,1230799999.0
2007-06-04 22:30:00,1.991,1.9912,1.99095,1.9911,1276800002.0
2007-06-04 22:35:00,1.9911,1.9911,1.991,1.991,673100000.0
2007-06-04 22:40:00,1.9911,1.9911,1.991,1.9911,1516100000.0
2007-06-04 22:45:00,1.9911,1.9912,1.99105,1.99105,581100007.0
2007-06-04 22:50:00,1.9911,1.9912,1.991,1.9911,1837300014.0
2007-06-04 22:55:00,1.9911,1.9914,1.991,1.9913,1479900000.0
2007-06-04 23:00:00,1.9913,1.9915,1.9911,1.99136,686400010.0
2007-06-04 23:05:00,1.99138,1.99151,1.9913,1.9913,397800001.0
2007-06-04 23:10:00,1.9914,1.9915,1.99118,1.99122,535200000.0
2007-06-04 23:15:00,1.9914,1.9917,1.9913,1.9915,447100001.0
2007-06-04 23:20:00,1.9915,1.9917,1.9915,1.9915,352600000.0
2007-06-04 23:25:00,1.9915,1.9918,1.9912,1.9913,926900005.0
2007-06-04 23:30:00,1.9915,1.9916,1.99132,1.99132,171700001.0
2007-06-04 23:35:00,1.9914,1.9916,1.9914,1.99145,274000001.0
2007-06-04 23:40:00,1.9915,1.9915,1.99113,1.9915,389100005.0
2007-06-04 23:45:00,1.99121,1.9915,1.9912,1.99133,576299996.0
2007-06-04 23:50:00,1.99133,1.9915,1.99117,1.9915,215099999.0
2007-06-04 23:55:00,1.99126,1.9915,1.99114,1.99131,480099998.0
2007-06-05 00:00:00,1.9915,1.9915,1.9914,1.9915,26000000.0
2007-06-05 00:05:00,1.99124,1.9915,1.9911,1.9915,45399999.0
2007-06-05 00:10:00,1.9915,1.9916,1.99123,1.9916,839099998.0
2007-06-05 00:15:00,1.9916,1.9916,1.9915,1.9915,1134200003.0
2007-06-05 00:20:00,1.9915,1.9916,1.99145,1.9916,956000003.0
2007-06-05 00:25:00,1.9916,1.9916,1.9915,1.9915,194300000.0
2007-06-05 00:30:00,1.9913,1.9915,1.99118,1.9915,811899995.0
2007-06-05 00:35:00,1.9915,1.9915,1.99124,1.9913,487499996.0
2007-06-05 00:40:00,1.9915,1.9915,1.991,1.9912,325199999.0
2007-06-05 00:45:00,1.9912,1.9913,1.9912,1.9912,71200000.0
2007-06-05 00:50:00,1.9912,1.9912,1.99098,1.991,50400000.0
2007-06-05 00:55:00,1.99099,1.9913,1.99087,1.9912,268400000.0
2007-06-05 01:00:00,1.9912,1.9913,1.9912,1.9912,143500000.0
2007-06-05 01:05:00,1.9912,1.9913,1.991,1.9911,313800000.0
2007-06-05 01:10:00,1.9911,1.9912,1.991,1.9912,651419996.0
2007-06-05 01:15:00,1.9912,1.9912,1.9909,1.9911,702379991.0
2007-06-05 01:20:00,1.9911,1.9913,1.99095,1.9913,638799999.0
2007-06-05 01:25:00,1.9912,1.9914,1.9911,1.9914,1105300007.0
2007-06-05 01:30:00,1.9914,1.9914,1.9914,1.9914,360400002.0
2007-06-05 01:35:00,1.9914,1.9916,1.99125,1.9914,637500009.0
2007-06-05 01:40:00,1.9912,1.9914,1.99108,1.9912,820000005.0
2007-06-05 01:45:00,1.9912,1.9914,1.9911,1.9912,881100004.0
2007-06-05 01:50:00,1.99112,1.9913,1.991,1.9913,500199996.0
2007-06-05 01:55:00,1.9913,1.9915,1.9911,1.9914,318400001.0
2007-06-05 02:00:00,1.9914,1.9916,1.9908,1.9913,1318100006.0
2007-06-05 02:05:00,1.9914,1.9914,1.99113,1.99115,354700002.0
2007-06-05 02:10:00,1.9912,1.9914,1.99097,1.9914,354700000.0
2007-06-05 02:15:00,1.9914,1.9914,1.99098,1.99108,360399994.0
2007-06-05 02:20:00,1.9914,1.9917,1.9913,1.9916,908600007.0
2007-06-05 02:25:00,1.9916,1.9916,1.99124,1.9915,233199999.0
2007-06-05 02:30:00,1.99136,1.9915,1.99115,1.99145,468499997.0
2007-06-05 02:35:00,1.9915,1.9915,1.99103,1.9915,802800000.0
2007-06-05 02:40:00,1.9915,1.99185,1.9914,1.99165,909400005.0
2007-06-05 02:45:00,1.99165,1.9918,1.99137,1.99151,650200001.0
2007-06-05 02:50:00,1.9918,1.9918,1.9917,1.9917,777700005.0
2007-06-05 02:55:00,1.9916,1.9917,1.99145,1.9917,2059500008.0
2007-06-05 03:00:00,1.9917,1.9918,1.9916,1.9918,1499600003.0
2007-06-05 03:05:00,1.9918,1.9918,1.99156,1.9916,876099998.0
2007-06-05 03:10:00,1.9916,1.9917,1.99127,1.9915,606400008.0
2007-06-05 03:15:00,1.99135,1.9916,1.99113,1.9916,359500004.0
2007-06-05 03:20:00,1.9916,1.9916,1.99106,1.99135,962300003.0
2007-06-05 03:25:00,1.9914,1.9915,1.9912,1.9913,1026899996.0
2007-06-05 03:30:00,1.9913,1.9914,1.9913,1.9914,284200002.0
2007-06-05 03:35:00,1.9915,1.9918,1.9914,1.9918,1955299991.0
2007-06-05 03:40:00,1.9918,1.9918,1.9915,1.9916,1302500002.0
2007-06-05 03:45:00,1.9916,1.9916,1.99132,1.99155,686299997.0
2007-06-05 03:50:00,1.9916,1.99175,1.99135,1.9916,971900002.0
2007-06-05 03:55:00,1.9916,1.9917,1.99155,1.99165,659099998.0
2007-06-05 04:00:00,1.99165,1.9919,1.99165,1.9918,404700001.0
2007-06-05 04:05:00,1.9919,1.9919,1.99148,1.99148,599899999.0
2007-06-05 04:10:00,1.9918,1.9919,1.9916,1.99175,789999998.0
2007-06-05 04:15:00,1.9918,1.9919,1.9918,1.9918,580400003.0
2007-06-05 04:20:00,1.9918,1.9918,1.9918,1.9918,161400003.0
2007-06-05 04:25:00,1.9918,1.9918,1.99165,1.9917,430800002.0
2007-06-05 04:30:00,1.9917,1.9917,1.99145,1.9917,345499999.0
2007-06-05 04:35:00,1.9917,1.9918,1.99135,1.99135,1773800006.0
2007-06-05 04:40:00,1.9914,1.9915,1.9912,1.9915,885400004.0
2007-06-05 04:45:00,1.9913,1.9917,1.99116,1.9916,681699997.0
2007-06-05 04:50:00,1.9915,1.9917,1.99135,1.99153,1714900006.0
2007-06-05 04:55:00,1.9915,1.9917,1.99131,1.9917,814600011.0
2007-06-05 05:00:00,1.99153,1.9917,1.99143,1.9917,572799991.0
2007-06-05 05:05:00,1.9917,1.9918,1.9917,1.9918,237500000.0
2007-06-05 05:10:00,1.9918,1.9921,1.9918,1.9921,844000001.0
2007-06-05 05:15:00,1.9921,1.9921,1.992,1.992,113700002.0
2007-06-05 05:20:00,1.992,1.992,1.99169,1.99172,752300000.0
2007-06-05 05:25:00,1.99191,1.99207,1.99176,1.9919,1084899994.0
2007-06-05 05:30:00,1.992,1.992,1.9917,1.9919,423300000.0
2007-06-05 05:35:00,1.99191,1.992,1.99172,1.992,1404300000.0
2007-06-05 05:40:00,1.99178,1.992,1.99173,1.9919,1566900011.0
2007-06-05 05:45:00,1.9919,1.9919,1.9918,1.9919,352600000.0
2007-06-05 05:50:00,1.9919,1.9923,1.9919,1.9922,1920399993.0
2007-06-05 05:55:00,1.9922,1.9924,1.9922,1.9923,2447599994.0
2007-06-05 06:00:00,1.9923,1.9923,1.9921,1.9923,3033599988.0
2007-06-05 06:05:00,1.9923,1.9926,1.9922,1.9926,2604499999.0
2007-06-05 06:10:00,1.9926,1.9927,1.9924,1.9926,1876900020.0
2007-06-05 06:15:00,1.9926,1.9927,1.9925,1.9927,954299998.0
2007-06-05 06:20:00,1.9927,1.993,1.9925,1.9926,2856799993.0
2007-06-05 06:25:00,1.9926,1.9927,1.9925,1.9926,1471600007.0
2007-06-05 06:30:00,1.9926,1.9927,1.9923,1.9923,2285200001.0
2007-06-05 06:35:00,1.9923,1.9926,1.9923,1.9926,1082200001.0
2007-06-05 06:40:00,1.9926,1.9928,1.9924,1.99245,1193799982.0
2007-06-05 06:45:00,1.99243,1.9927,1.99235,1.9925,1971899995.0
2007-06-05 06:50:00,1.9925,1.9926,1.9922,1.9924,1448899992.0
2007-06-05 06:55:00,1.9924,1.9924,1.99205,1.99205,891400001.0
2007-06-05 07:00:00,1.9921,1.9922,1.992,1.9921,1005499998.0
2007-06-05 07:05:00,1.992,1.9922,1.992,1.9921,1036200001.0
2007-06-05 07:10:00,1.99205,1.9921,1.99176,1.99195,1992499992.0
2007-06-05 07:15:00,1.992,1.9921,1.9919,1.992,1682900007.0
2007-06-05 07:20:00,1.992,1.9923,1.99184,1.992,2651299999.0
2007-06-05 07:25:00,1.9922,1.9923,1.99205,1.9922,920600002.0
2007-06-05 07:30:00,1.9922,1.9922,1.992,1.9921,1410100002.0
2007-06-05 07:35:00,1.9921,1.9921,1.99169,1.992,1357400000.0
2007-06-05 07:40:00,1.992,1.992,1.9915,1.9916,1211199997.0
2007-06-05 07:45:00,1.9916,1.9917,1.9915,1.9917,2063800006.0
2007-06-05 07:50:00,1.99165,1.9921,1.9916,1.9916,1514499980.0
2007-06-05 07:55:00,1.9916,1.9927,1.9916,1.9922,4864300020.0
2007-06-05 08:00:00,1.9921,1.9924,1.99175,1.9923,2879899979.0
2007-06-05 08:05:00,1.9923,1.9924,1.992,1.9921,3184799979.0
2007-06-05 08:10:00,1.9921,1.9923,1.992,1.9922,1953399987.0
2007-06-05 08:15:00,1.99215,1.99245,1.99215,1.9923,3302400006.0
2007-06-05 08:20:00,1.9923,1.99235,1.992,1.9923,1993100010.0
2007-06-05 08:25:00,1.99235,1.9926,1.9923,1.9924,2757899971.0
2007-06-05 08:30:00,1.9924,1.9928,1.9923,1.99275,3991399996.0
2007-06-05 08:35:00,1.9928,1.9929,1.99225,1.9926,5556100005.0
2007-06-05 08:40:00,1.9926,1.9926,1.99205,1.9924,6576899983.0
2007-06-05 08:45:00,1.9925,1.9928,1.99215,1.9928,4927499979.0
2007-06-05 08:50:00,1.9928,1.9931,1.9923,1.9926,5344699991.0
2007-06-05 08:55:00,1.99245,1.9926,1.99185,1.9923,5242199992.0
2007-06-05 09:00:00,1.9923,1.9927,1.99225,1.9923,5824200002.0
2007-06-05 09:05:00,1.9923,1.9923,1.99185,1.992,6068899946.0
2007-06-05 09:10:00,1.992,1.9927,1.9919,1.9927,6028000020.0
2007-06-05 09:15:00,1.9927,1.9935,1.99265,1.99325,8000100026.0
2007-06-05 09:20:00,1.99325,1.9942,1.99325,1.994,8476600030.0
2007-06-05 09:25:00,1.9941,1.9948,1.9939,1.9939,8940899972.0
2007-06-05 09:30:00,1.99385,1.9939,1.9935,1.99375,5117599994.0
2007-06-05 09:35:00,1.9938,1.9943,1.9936,1.99415,4928299985.0
2007-06-05 09:40:00,1.99415,1.9947,1.99415,1.9944,6357875032.0
2007-06-05 09:45:00,1.9944,1.9947,1.9941,1.9946,6968999989.0
2007-06-05 09:50:00,1.9946,1.9947,1.9944,1.9946,5231199993.0
2007-06-05 09:55:00,1.9945,1.9946,1.994,1.99405,2286999996.0
2007-06-05 10:00:00,1.99405,1.9942,1.99375,1.994,3616200016.0
2007-06-05 10:05:00,1.994,1.994,1.9937,1.9939,5093699993.0
2007-06-05 10:10:00,1.9938,1.9941,1.9937,1.9937,7536699979.0
2007-06-05 10:15:00,1.9937,1.9938,1.9931,1.9936,6004300009.0
2007-06-05 10:20:00,1.9936,1.9937,1.9935,1.99365,4677699983.0
2007-06-05 10:25:00,1.9937,1.9937,1.993,1.9931,3289999983.0
2007-06-05 10:30:00,1.9931,1.9934,1.9925,1.9933,7542200024.0
2007-06-05 10:35:00,1.9934,1.9934,1.9928,1.9933,5078400010.0
2007-06-05 10:40:00,1.99325,1.9935,1.9929,1.9934,5203999959.0
2007-06-05 10:45:00,1.9934,1.9935,1.99325,1.9935,1739000011.0
2007-06-05 10:50:00,1.9935,1.9937,1.99335,1.9936,1766000000.0
2007-06-05 10:55:00,1.9936,1.9936,1.9929,1.99315,6610589958.0
2007-06-05 11:00:00,1.99315,1.9932,1.99295,1.9931,6400000012.0
2007-06-05 11:05:00,1.9931,1.9932,1.99305,1.9931,3002200022.0
2007-06-05 11:10:00,1.9931,1.9933,1.99275,1.99275,4271199997.0
2007-06-05 11:15:00,1.99275,1.9929,1.9925,1.9925,2479300010.0
2007-06-05 11:20:00,1.9925,1.9928,1.99245,1.9928,3183799985.0
2007-06-05 11:25:00,1.9928,1.9933,1.9927,1.9932,4405699994.0
2007-06-05 11:30:00,1.9932,1.9937,1.9932,1.9937,4129799992.0
2007-06-05 11:35:00,1.9936,1.994,1.9935,1.9935,4246900006.0
2007-06-05 11:40:00,1.9935,1.9938,1.99335,1.9934,3569500010.0
2007-06-05 11:45:00,1.99345,1.9938,1.9934,1.9937,2661700001.0
2007-06-05 11:50:00,1.9937,1.994,1.99365,1.99385,6856700007.0
2007-06-05 11:55:00,1.99385,1.9946,1.99385,1.9942,6591500006.0
2007-06-05 12:00:00,1.9942,1.9942,1.9938,1.9938,6128799995.0
2007-06-05 12:05:00,1.9938,1.9938,1.99355,1.99365,2706799989.0
2007-06-05 12:10:00,1.99365,1.9938,1.9933,1.9936,6278300006.0
2007-06-05 12:15:00,1.9936,1.9938,1.99335,1.9936,2430600000.0
2007-06-05 12:20:00,1.9936,1.9937,1.9934,1.9936,2895999997.0
2007-06-05 12:25:00,1.9937,1.9941,1.9933,1.99355,4419299986.0
2007-06-05 12:30:00,1.99355,1.9937,1.9932,1.99335,1767099996.0
2007-06-05 12:35:00,1.9933,1.99335,1.9928,1.9929,1526499995.0
2007-06-05 12:40:00,1.9929,1.9932,1.9927,1.993,2654699991.0
2007-06-05 12:45:00,1.993,1.9934,1.9928,1.9933,3035899993.0
2007-06-05 12:50:00,1.9933,1.9935,1.9932,1.9933,2221800004.0
2007-06-05 12:55:00,1.9933,1.9935,1.9932,1.9933,6103999995.0
2007-06-05 13:00:00,1.9933,1.9936,1.99315,1.9933,8033299992.0
2007-06-05 13:05:00,1.9933,1.9935,1.99315,1.9933,5400199988.0
2007-06-05 13:10:00,1.9932,1.9934,1.9928,1.9934,3645299995.0
2007-06-05 13:15:00,1.9934,1.9934,1.99325,1.9933,717600002.0
2007-06-05 13:20:00,1.9933,1.9934,1.9929,1.993,3316899992.0
2007-06-05 13:25:00,1.993,1.9934,1.993,1.9933,2926200003.0
2007-06-05 13:30:00,1.9933,1.994,1.99325,1.994,5253099985.0
2007-06-05 13:35:00,1.994,1.9941,1.9936,1.99365,2702299996.0
2007-06-05 13:40:00,1.99365,1.9937,1.9933,1.99355,5641399994.0
2007-06-05 13:45:00,1.9936,1.99425,1.99345,1.9942,4369099975.0
2007-06-05 13:50:00,1.9942,1.9942,1.9939,1.99405,2391099998.0
2007-06-05 13:55:00,1.99405,1.99485,1.994,1.9948,4998200003.0
2007-06-05 14:00:00,1.9948,1.995,1.9946,1.9948,5029100004.0
2007-06-05 14:05:00,1.9948,1.9956,1.9947,1.9951,7974499988.0
2007-06-05 14:10:00,1.9952,1.9952,1.9948,1.9951,7071800011.0
2007-06-05 14:15:00,1.9951,1.996,1.9947,1.9959,8605500022.0
2007-06-05 14:20:00,1.996,1.9968,1.996,1.9965,8050500025.0
2007-06-05 14:25:00,1.9964,1.9966,1.9956,1.9961,5710199998.0
2007-06-05 14:30:00,1.9962,1.9963,1.9957,1.9959,4149999980.0
2007-06-05 14:35:00,1.9961,1.99615,1.9957,1.99575,7999899973.0
2007-06-05 14:40:00,1.9956,1.9959,1.9951,1.9956,6509699996.0
2007-06-05 14:45:00,1.9955,1.9956,1.9952,1.9953,5274099994.0
2007-06-05 14:50:00,1.99535,1.9959,1.9952,1.9958,8538599980.0
2007-06-05 14:55:00,1.9959,1.9961,1.9953,1.9954,7072200017.0
2007-06-05 15:00:00,1.9952,1.9957,1.9952,1.9956,5619199968.0
2007-06-05 15:05:00,1.9954,1.9954,1.9946,1.9948,6079200006.0
2007-06-05 15:10:00,1.9948,1.9948,1.9939,1.9942,8733900048.0
2007-06-05 15:15:00,1.9941,1.9941,1.9933,1.9938,8445400019.0
2007-06-05 15:20:00,1.9935,1.9942,1.9933,1.99405,8549699978.0
2007-06-05 15:25:00,1.994,1.9946,1.9939,1.9944,8146700017.0
2007-06-05 15:30:00,1.9943,1.9946,1.9942,1.9943,6117800004.0
2007-06-05 15:35:00,1.9943,1.9946,1.9942,1.9942,6823800007.0
2007-06-05 15:40:00,1.994,1.9942,1.9933,1.9938,8118000000.0
2007-06-05 15:45:00,1.9937,1.9937,1.9932,1.9934,8629099982.0
2007-06-05 15:50:00,1.99355,1.9938,1.9932,1.99365,7789199969.0
2007-06-05 15:55:00,1.99365,1.994,1.9935,1.9935,1061999998.0
2007-06-05 16:00:00,1.9935,1.9938,1.9916,1.9932,2989400000.0
2007-06-05 16:05:00,1.9932,1.9936,1.99295,1.9931,2025300001.0
2007-06-05 16:10:00,1.99305,1.9937,1.99305,1.9932,1684900000.0
2007-06-05 16:15:00,1.9932,1.9932,1.9918,1.9924,2772100001.0
2007-06-05 16:20:00,1.9924,1.9924,1.9912,1.9916,3205339999.0
2007-06-05 16:25:00,1.9916,1.9921,1.99125,1.9916,2187519999.0
2007-06-05 16:30:00,1.9916,1.9924,1.9916,1.9918,1661139998.0
2007-06-05 16:35:00,1.9918,1.9922,1.9916,1.9922,982600000.0
2007-06-05 16:40:00,1.9922,1.9926,1.99205,1.9925,1092000000.0
2007-06-05 16:45:00,1.9925,1.9927,1.99215,1.9924,6351400000.0
2007-06-05 16:50:00,1.9926,1.993,1.99245,1.9929,7036510023.0
2007-06-05 16:55:00,1.9929,1.9931,1.9926,1.9927,8843400007.0
2007-06-05 17:00:00,1.9928,1.9933,1.9927,1.9931,6239800032.0
2007-06-05 17:05:00,1.9932,1.9933,1.9929,1.9931,6403100013.0
2007-06-05 17:10:00,1.9931,1.9931,1.9928,1.9929,3840000008.0
2007-06-05 17:15:00,1.9929,1.9932,1.9929,1.993,7441700006.0
2007-06-05 17:20:00,1.993,1.993,1.9925,1.9926,5606200022.0
2007-06-05 17:25:00,1.9925,1.9926,1.9921,1.9922,6630299992.0
2007-06-05 17:30:00,1.9922,1.9922,1.99185,1.9922,4037500015.0
2007-06-05 17:35:00,1.9922,1.9923,1.992,1.99205,5063100006.0
2007-06-05 17:40:00,1.99205,1.9933,1.99205,1.99295,6076480014.0
2007-06-05 17:45:00,1.99295,1.9931,1.99285,1.99295,4747199997.0
2007-06-05 17:50:00,1.993,1.9936,1.993,1.9936,4450699990.0
2007-06-05 17:55:00,1.9936,1.994,1.9936,1.99395,4126399989.0
2007-06-05 18:00:00,1.994,1.9945,1.9939,1.9943,5770800007.0
2007-06-05 18:05:00,1.9943,1.9944,1.99385,1.994,8094300026.0
2007-06-05 18:10:00,1.994,1.9943,1.9939,1.9942,5366900022.0
2007-06-05 18:15:00,1.9942,1.9943,1.9934,1.9934,4631399996.0
2007-06-05 18:20:00,1.99335,1.9936,1.993,1.9933,5520700008.0
2007-06-05 18:25:00,1.9933,1.994,1.9932,1.99395,4212899997.0
2007-06-05 18:30:00,1.99395,1.9942,1.9936,1.99365,4994999990.0
2007-06-05 18:35:00,1.99365,1.9942,1.99365,1.994,5471499982.0
2007-06-05 18:40:00,1.994,1.9942,1.9939,1.994,6302899969.0
2007-06-05 18:45:00,1.994,1.9943,1.9939,1.9943,4305699993.0
2007-06-05 18:50:00,1.9943,1.9945,1.9941,1.9942,4988400019.0
2007-06-05 18:55:00,1.9942,1.9944,1.99395,1.9941,4337100005.0
2007-06-05 19:00:00,1.9941,1.9941,1.9936,1.9937,3321999972.0
2007-06-05 19:05:00,1.99365,1.9942,1.99365,1.9941,3609399997.0
2007-06-05 19:10:00,1.9941,1.9942,1.9936,1.9936,3933599987.0
2007-06-05 19:15:00,1.9938,1.9938,1.9934,1.9936,5992500006.0
2007-06-05 19:20:00,1.9936,1.9937,1.99295,1.993,5492000045.0
2007-06-05 19:25:00,1.9931,1.9934,1.99295,1.9934,6046500038.0
2007-06-05 19:30:00,1.9934,1.9937,1.9934,1.9937,2050199996.0
2007-06-05 19:35:00,1.9937,1.9939,1.9935,1.9937,1738500011.0
2007-06-05 19:40:00,1.9937,1.9939,1.9936,1.9937,2940100004.0
2007-06-05 19:45:00,1.9937,1.9938,1.99345,1.9938,6568200005.0
2007-06-05 19:50:00,1.9938,1.9938,1.99345,1.9936,2713800004.0
2007-06-05 19:55:00,1.99355,1.9939,1.9935,1.9939,4377300011.0
2007-06-05 20:00:00,1.9939,1.9939,1.99295,1.993,5732400000.0
2007-06-05 20:05:00,1.993,1.9931,1.9927,1.9929,4737300019.0
2007-06-05 20:10:00,1.9929,1.9929,1.9928,1.9929,1480499997.0
2007-06-05 20:15:00,1.9927,1.9929,1.9926,1.9926,3439900002.0
2007-06-05 20:20:00,1.9926,1.993,1.9926,1.9929,2857200004.0
2007-06-05 20:25:00,1.9929,1.9931,1.9926,1.9927,5247999982.0
2007-06-05 20:30:00,1.9927,1.9927,1.99245,1.9925,2688599989.0
2007-06-05 20:35:00,1.9925,1.9926,1.99245,1.9925,1990799999.0
2007-06-05 20:40:00,1.9925,1.9925,1.99245,1.9925,221400000.0
2007-06-05 20:45:00,1.9925,1.9927,1.9923,1.9924,5080899994.0
2007-06-05 20:50:00,1.99235,1.9926,1.99225,1.99225,5032499991.0
2007-06-05 20:55:00,1.9923,1.9923,1.9919,1.992,5282700010.0
2007-06-05 21:00:00,1.99195,1.9921,1.99185,1.9919,4494000026.0
2007-06-05 21:05:00,1.9919,1.9921,1.9919,1.992,3016899993.0
2007-06-05 21:10:00,1.992,1.992,1.9919,1.9919,858700000.0
2007-06-05 21:15:00,1.9919,1.992,1.99185,1.992,5630799980.0
2007-06-05 21:20:00,1.992,1.992,1.9919,1.992,2082700006.0
2007-06-05 21:25:00,1.992,1.9921,1.992,1.99205,2222399993.0
2007-06-05 21:30:00,1.99205,1.9923,1.992,1.9922,822999995.0
2007-06-05 21:35:00,1.9922,1.9922,1.99183,1.99199,1996700003.0
2007-06-05 21:40:00,1.9921,1.9921,1.99195,1.992,1788499982.0
2007-06-05 21:45:00,1.992,1.9921,1.992,1.99205,678099999.0
2007-06-05 21:50:00,1.9921,1.9922,1.992,1.99205,3018900013.0
2007-06-05 21:55:00,1.9921,1.9924,1.99205,1.9922,3437100012.0
2007-06-05 22:00:00,1.9922,1.9924,1.9922,1.9923,4244600000.0
2007-06-05 22:05:00,1.9923,1.9925,1.9922,1.9925,3640200010.0
2007-06-05 22:10:00,1.9925,1.9926,1.9922,1.9923,2877900015.0
2007-06-05 22:15:00,1.9923,1.9927,1.9923,1.99255,2564300015.0
2007-06-05 22:20:00,1.9926,1.9928,1.9925,1.9928,4933900006.0
2007-06-05 22:25:00,1.9928,1.993,1.9928,1.9929,855500006.0
2007-06-05 22:30:00,1.9929,1.9931,1.9928,1.993,1294299999.0
2007-06-05 22:35:00,1.993,1.9931,1.9929,1.993,1957000021.0
2007-06-05 22:40:00,1.993,1.9931,1.993,1.9931,967900017.0
2007-06-05 22:45:00,1.9931,1.9932,1.9931,1.9932,2474500017.0
2007-06-05 22:50:00,1.9932,1.9932,1.99291,1.99305,629800003.0
2007-06-05 22:55:00,1.9932,1.9934,1.9931,1.9933,1892700001.0
2007-06-05 23:00:00,1.9932,1.9933,1.993,1.9931,821200002.0
2007-06-05 23:05:00,1.9931,1.9931,1.9931,1.9931,425200005.0
2007-06-05 23:10:00,1.9932,1.9932,1.99295,1.99297,404000007.0
2007-06-05 23:15:00,1.9931,1.9932,1.9931,1.9932,523600000.0
2007-06-05 23:20:00,1.9932,1.9933,1.9932,1.9933,266899998.0
2007-06-05 23:25:00,1.99318,1.9933,1.993,1.993,465799994.0
2007-06-05 23:30:00,1.9931,1.9933,1.99305,1.99305,539899994.0
2007-06-05 23:35:00,1.993,1.9935,1.993,1.9932,1003099998.0
2007-06-05 23:40:00,1.99325,1.9937,1.99325,1.9935,1619799993.0
2007-06-05 23:45:00,1.9934,1.9935,1.99312,1.9932,1239899996.0
2007-06-05 23:50:00,1.9932,1.9933,1.99294,1.9931,416899999.0
2007-06-05 23:55:00,1.9931,1.9931,1.99278,1.9929,348500003.0
2007-06-06 00:00:00,1.9931,1.9931,1.9926,1.9928,532200001.0
2007-06-06 00:05:00,1.99285,1.9929,1.99242,1.9927,323499998.0
2007-06-06 00:10:00,1.9927,1.9928,1.99247,1.99269,699599995.0
2007-06-06 00:15:00,1.9928,1.9929,1.9924,1.9929,452000000.0
2007-06-06 00:20:00,1.9929,1.9929,1.99253,1.9928,859800009.0
2007-06-06 00:25:00,1.99285,1.9929,1.9926,1.9926,383800001.0
2007-06-06 00:30:00,1.9928,1.9929,1.99256,1.9929,173000000.0
2007-06-06 00:35:00,1.9929,1.993,1.9929,1.9929,305400000.0
2007-06-06 00:40:00,1.9929,1.9929,1.99267,1.99267,136500001.0
2007-06-06 00:45:00,1.9929,1.9929,1.9927,1.9929,117899999.0
2007-06-06 00:50:00,1.9929,1.9929,1.99266,1.9929,365399999.0
2007-06-06 00:55:00,1.9929,1.9932,1.9929,1.9931,341000000.0
2007-06-06 01:00:00,1.9931,1.9931,1.99265,1.99265,1680899997.0
2007-06-06 01:05:00,1.9927,1.9927,1.99222,1.99247,660500004.0
2007-06-06 01:10:00,1.99275,1.9928,1.9925,1.99255,333600000.0
2007-06-06 01:15:00,1.9926,1.9928,1.9925,1.9926,685999997.0
2007-06-06 01:20:00,1.9926,1.9927,1.99232,1.9927,694700001.0
2007-06-06 01:25:00,1.9927,1.9928,1.9925,1.9928,421200002.0
2007-06-06 01:30:00,1.9928,1.9928,1.99243,1.99255,487399994.0
2007-06-06 01:35:00,1.9926,1.9926,1.99245,1.99245,180999999.0
2007-06-06 01:40:00,1.9925,1.9926,1.9925,1.9925,177999999.0
2007-06-06 01:45:00,1.9925,1.9927,1.9925,1.9926,772199997.0
2007-06-06 01:50:00,1.9926,1.9926,1.99233,1.9926,426700003.0
2007-06-06 01:55:00,1.9926,1.99281,1.99235,1.99273,885800005.0
2007-06-06 02:00:00,1.9926,1.9928,1.9926,1.9928,475100002.0
2007-06-06 02:05:00,1.9928,1.9931,1.9928,1.993,1099899985.0
2007-06-06 02:10:00,1.993,1.9932,1.993,1.9931,599300002.0
2007-06-06 02:15:00,1.9931,1.9932,1.993,1.9932,1209500009.0
2007-06-06 02:20:00,1.9932,1.9932,1.9925,1.9926,1210600005.0
2007-06-06 02:25:00,1.9926,1.9926,1.9924,1.99245,1399600007.0
2007-06-06 02:30:00,1.99245,1.9926,1.99245,1.9926,745299994.0
2007-06-06 02:35:00,1.9926,1.9928,1.9926,1.9926,1208300010.0
2007-06-06 02:40:00,1.9926,1.993,1.99234,1.9928,1346699994.0
2007-06-06 02:45:00,1.9928,1.9928,1.99234,1.99236,1084499998.0
2007-06-06 02:50:00,1.9927,1.9929,1.99255,1.9929,659599996.0
2007-06-06 02:55:00,1.9928,1.9929,1.9928,1.9928,850100006.0
2007-06-06 03:00:00,1.9928,1.9931,1.99248,1.99277,1465100005.0
2007-06-06 03:05:00,1.9929,1.993,1.99245,1.993,821499992.0
2007-06-06 03:10:00,1.993,1.9931,1.99256,1.99259,1196099998.0
2007-06-06 03:15:00,1.9928,1.9928,1.99235,1.9928,214500001.0
2007-06-06 03:20:00,1.9928,1.9929,1.9928,1.9929,570299998.0
2007-06-06 03:25:00,1.9929,1.993,1.9928,1.9928,538200004.0
2007-06-06 03:30:00,1.9929,1.9935,1.9929,1.9934,2525999999.0
2007-06-06 03:35:00,1.9934,1.9936,1.9934,1.9935,901100000.0
2007-06-06 03:40:00,1.9935,1.9937,1.99345,1.9937,1105399998.0
2007-06-06 03:45:00,1.9937,1.9942,1.9937,1.99415,2023399992.0
2007-06-06 03:50:00,1.99415,1.9945,1.99415,1.9943,2235000027.0
2007-06-06 03:55:00,1.9943,1.9944,1.994,1.9941,1685200001.0
2007-06-06 04:00:00,1.9942,1.9945,1.99405,1.9945,1606899993.0
2007-06-06 04:05:00,1.9945,1.9948,1.9944,1.9946,1183100000.0
2007-06-06 04:10:00,1.9946,1.9947,1.9944,1.99445,2350500013.0
2007-06-06 04:15:00,1.99445,1.9945,1.99435,1.9944,928900000.0
2007-06-06 04:20:00,1.9944,1.9944,1.99353,1.99387,1909599999.0
2007-06-06 04:25:00,1.99392,1.9941,1.99377,1.994,457299994.0
2007-06-06 04:30:00,1.99391,1.9942,1.99372,1.9942,818500011.0
2007-06-06 04:35:00,1.9942,1.9945,1.9942,1.99426,734699997.0
2007-06-06 04:40:00,1.9943,1.9945,1.99425,1.9944,728700001.0
2007-06-06 04:45:00,1.9944,1.9945,1.9944,1.9944,800400006.0
2007-06-06 04:50:00,1.99445,1.9946,1.99435,1.9945,1159900001.0
2007-06-06 04:55:00,1.9945,1.9947,1.9944,1.9945,1161899987.0
2007-06-06 05:00:00,1.9945,1.99475,1.9944,1.99455,1560199999.0
2007-06-06 05:05:00,1.9946,1.9948,1.99458,1.99461,1174500007.0
2007-06-06 05:10:00,1.9947,1.9948,1.9947,1.9948,530400000.0
2007-06-06 05:15:00,1.9948,1.9952,1.9948,1.9952,2663499983.0
2007-06-06 05:20:00,1.9952,1.9955,1.9951,1.9953,2521899974.0
2007-06-06 05:25:00,1.9953,1.9955,1.99502,1.9953,2007599979.0
2007-06-06 05:30:00,1.9953,1.9953,1.995,1.9951,1468300005.0
2007-06-06 05:35:00,1.9951,1.9953,1.9951,1.9952,1295900021.0
2007-06-06 05:40:00,1.9952,1.9952,1.99495,1.9951,1345000005.0
2007-06-06 05:45:00,1.9951,1.9952,1.995,1.9951,922799997.0
2007-06-06 05:50:00,1.9951,1.9951,1.99485,1.9951,1385800005.0
2007-06-06 05:55:00,1.9951,1.9951,1.9949,1.995,1663000004.0
2007-06-06 06:00:00,1.995,1.9953,1.99479,1.99482,1199200005.0
2007-06-06 06:05:00,1.9951,1.9952,1.99469,1.9951,765000006.0
2007-06-06 06:10:00,1.9951,1.9951,1.99488,1.99491,519400000.0
2007-06-06 06:15:00,1.9949,1.9951,1.99487,1.995,1537899979.0
2007-06-06 06:20:00,1.9951,1.9952,1.99495,1.995,1276500008.0
2007-06-06 06:25:00,1.995,1.995,1.99459,1.99483,1161899996.0
2007-06-06 06:30:00,1.995,1.995,1.9947,1.99481,1377999992.0
2007-06-06 06:35:00,1.9949,1.995,1.9947,1.9949,1137000010.0
2007-06-06 06:40:00,1.9949,1.9952,1.9949,1.9951,1085500006.0
2007-06-06 06:45:00,1.9951,1.9953,1.995,1.9953,876199994.0
2007-06-06 06:50:00,1.9953,1.9954,1.99525,1.9954,811700005.0
2007-06-06 06:55:00,1.9954,1.9956,1.99498,1.9955,2085599997.0
2007-06-06 07:00:00,1.9954,1.9956,1.9954,1.9955,1231499996.0
2007-06-06 07:05:00,1.9955,1.9956,1.9954,1.9955,861900010.0
2007-06-06 07:10:00,1.9954,1.9955,1.9953,1.9953,285700000.0
2007-06-06 07:15:00,1.9953,1.99535,1.9953,1.9953,665099981.0
2007-06-06 07:20:00,1.9953,1.9955,1.9953,1.9954,888899998.0
2007-06-06 07:25:00,1.9954,1.9956,1.9951,1.9955,971899996.0
2007-06-06 07:30:00,1.9955,1.9956,1.9954,1.9954,831199995.0
2007-06-06 07:35:00,1.9952,1.9954,1.99445,1.99445,2223700013.0
2007-06-06 07:40:00,1.9944,1.9947,1.9944,1.9945,613099998.0
2007-06-06 07:45:00,1.99445,1.9945,1.99414,1.99436,1476299989.0
2007-06-06 07:50:00,1.9945,1.9945,1.99405,1.9941,1125999987.0
2007-06-06 07:55:00,1.9941,1.9945,1.9938,1.9945,2240799996.0
2007-06-06 08:00:00,1.9945,1.9947,1.994,1.9947,3043700008.0
2007-06-06 08:05:00,1.9947,1.9947,1.99425,1.9944,927399994.0
2007-06-06 08:10:00,1.99435,1.9946,1.9939,1.9945,3068799988.0
2007-06-06 08:15:00,1.9945,1.9956,1.9945,1.9956,4687300010.0
2007-06-06 08:20:00,1.9955,1.9956,1.9951,1.9952,3153499992.0
2007-06-06 08:25:00,1.9952,1.9953,1.9946,1.99485,6053199994.0
2007-06-06 08:30:00,1.9949,1.995,1.99475,1.9948,5042799991.0
2007-06-06 08:35:00,1.9948,1.99485,1.99445,1.9945,2886599991.0
2007-06-06 08:40:00,1.9945,1.9948,1.99445,1.99465,3437400029.0
2007-06-06 08:45:00,1.9946,1.9946,1.9938,1.9941,4459499982.0
2007-06-06 08:50:00,1.9941,1.9942,1.994,1.9941,4821099980.0
2007-06-06 08:55:00,1.99415,1.9942,1.9933,1.9936,6174199974.0
2007-06-06 09:00:00,1.9935,1.9938,1.993,1.9937,6367310001.0
2007-06-06 09:05:00,1.9937,1.9941,1.99345,1.99345,7949399973.0
2007-06-06 09:10:00,1.9935,1.9938,1.9935,1.9936,2634299996.0
2007-06-06 09:15:00,1.9936,1.9937,1.9929,1.9931,3467599986.0
2007-06-06 09:20:00,1.9931,1.9936,1.9931,1.9935,5256099999.0
2007-06-06 09:25:00,1.9935,1.9936,1.993,1.9931,5143400004.0
2007-06-06 09:30:00,1.9931,1.9936,1.993,1.9936,4068900014.0
2007-06-06 09:35:00,1.9936,1.9937,1.9934,1.9936,4665700007.0
2007-06-06 09:40:00,1.9936,1.994,1.99345,1.99395,3242100020.0
2007-06-06 09:45:00,1.9941,1.9942,1.9936,1.9938,3789100025.0
2007-06-06 09:50:00,1.9938,1.994,1.9936,1.9937,2560800003.0
2007-06-06 09:55:00,1.9937,1.9938,1.99345,1.9937,3497599992.0
2007-06-06 10:00:00,1.9937,1.9938,1.99325,1.9936,9206399999.0
2007-06-06 10:05:00,1.9936,1.9939,1.99345,1.9936,7180500009.0
2007-06-06 10:10:00,1.9935,1.9936,1.993,1.9931,6777499977.0
2007-06-06 10:15:00,1.993,1.9933,1.99265,1.9931,7558299999.0
2007-06-06 10:20:00,1.9932,1.9932,1.9928,1.9929,7345599995.0
2007-06-06 10:25:00,1.9928,1.9928,1.9917,1.9921,10452300011.0
2007-06-06 10:30:00,1.992,1.9922,1.9918,1.992,6973000001.0
2007-06-06 10:35:00,1.992,1.9922,1.99175,1.9918,5227560017.0
2007-06-06 10:40:00,1.99175,1.992,1.99155,1.9917,6577900018.0
2007-06-06 10:45:00,1.9918,1.99275,1.9917,1.9922,8974599988.0
2007-06-06 10:50:00,1.9922,1.9923,1.99185,1.9921,8156999997.0
2007-06-06 10:55:00,1.9922,1.9922,1.99145,1.9921,7196599993.0
2007-06-06 11:00:00,1.9921,1.9923,1.9918,1.99215,4521200005.0
2007-06-06 11:05:00,1.9922,1.9923,1.9913,1.9918,6024899980.0
2007-06-06 11:10:00,1.99175,1.9921,1.99165,1.9921,4691999997.0
2007-06-06 11:15:00,1.9921,1.9922,1.99185,1.992,3303600001.0
2007-06-06 11:20:00,1.992,1.9924,1.9919,1.9924,2758999999.0
2007-06-06 11:25:00,1.9924,1.9925,1.9921,1.9924,4172099994.0
2007-06-06 11:30:00,1.9924,1.9924,1.99185,1.9919,3717412509.0
2007-06-06 11:35:00,1.9919,1.9925,1.99143,1.99245,2465499996.0
2007-06-06 11:40:00,1.9924,1.9926,1.99225,1.99245,4853800008.0
2007-06-06 11:45:00,1.99245,1.9925,1.9912,1.9913,6599599998.0
2007-06-06 11:50:00,1.9911,1.9917,1.9909,1.9915,4440000006.0
2007-06-06 11:55:00,1.9915,1.9919,1.9914,1.9916,1926800003.0
2007-06-06 12:00:00,1.9916,1.9919,1.9914,1.9919,5642599989.0
2007-06-06 12:05:00,1.9919,1.9919,1.9916,1.9918,3138299997.0
2007-06-06 12:10:00,1.9918,1.9918,1.9914,1.9916,4616799989.0
2007-06-06 12:15:00,1.9914,1.9919,1.9914,1.9917,6189600031.0
2007-06-06 12:20:00,1.9916,1.9923,1.9916,1.9917,5807500035.0
2007-06-06 12:25:00,1.99165,1.992,1.99165,1.9918,6401799990.0
2007-06-06 12:30:00,1.9919,1.9923,1.99155,1.9917,9549900034.0
2007-06-06 12:35:00,1.9916,1.9921,1.9912,1.9913,8238499992.0
2007-06-06 12:40:00,1.9914,1.9918,1.99135,1.9918,4346100002.0
2007-06-06 12:45:00,1.9917,1.992,1.9914,1.9916,7054300001.0
2007-06-06 12:50:00,1.9916,1.9923,1.9916,1.99225,3284800003.0
2007-06-06 12:55:00,1.9922,1.9925,1.9918,1.9925,5873900000.0
2007-06-06 13:00:00,1.9926,1.9928,1.99215,1.99215,6197799982.0
2007-06-06 13:05:00,1.9923,1.9926,1.9921,1.9926,4429500024.0
2007-06-06 13:10:00,1.9926,1.9927,1.9924,1.9927,4515599978.0
2007-06-06 13:15:00,1.9926,1.993,1.99245,1.99295,4453499984.0
2007-06-06 13:20:00,1.993,1.9931,1.99245,1.9926,7528799995.0
2007-06-06 13:25:00,1.9926,1.9931,1.9926,1.9929,6294800005.0
2007-06-06 13:30:00,1.9929,1.993,1.99275,1.99295,4332400007.0
2007-06-06 13:35:00,1.99295,1.993,1.9925,1.9927,6067570007.0
2007-06-06 13:40:00,1.9927,1.9934,1.99255,1.9933,7800080008.0
2007-06-06 13:45:00,1.9932,1.9934,1.9917,1.99225,7148700021.0
2007-06-06 13:50:00,1.9924,1.9925,1.9913,1.9921,7674500020.0
2007-06-06 13:55:00,1.99175,1.992,1.9916,1.9918,8189199995.0
2007-06-06 14:00:00,1.9918,1.9928,1.9917,1.9928,8199599999.0
2007-06-06 14:05:00,1.9928,1.9931,1.99255,1.9928,6091499995.0
2007-06-06 14:10:00,1.9928,1.993,1.9925,1.9926,6201460004.0
2007-06-06 14:15:00,1.9925,1.993,1.9923,1.9928,8094399993.0
2007-06-06 14:20:00,1.9929,1.9935,1.9928,1.9932,6871399988.0
2007-06-06 14:25:00,1.9932,1.9934,1.9928,1.993,6373099982.0
2007-06-06 14:30:00,1.993,1.9943,1.9928,1.994,8387599968.0
2007-06-06 14:35:00,1.9939,1.9939,1.9922,1.9923,8693999960.0
2007-06-06 14:40:00,1.9924,1.9924,1.9911,1.9921,7977599969.0
2007-06-06 14:45:00,1.992,1.9925,1.9915,1.9923,7499999975.0
2007-06-06 14:50:00,1.9922,1.9923,1.9916,1.992,7499999975.0
2007-06-06 14:55:00,1.9919,1.9927,1.9916,1.9924,8501699982.0
2007-06-06 15:00:00,1.9923,1.9926,1.9918,1.9925,7242800010.0
2007-06-06 15:05:00,1.9924,1.9933,1.992,1.9923,8682399985.0
2007-06-06 15:10:00,1.9924,1.9933,1.9923,1.9933,4842999995.0
2007-06-06 15:15:00,1.9932,1.9934,1.99295,1.99335,6309400002.0
2007-06-06 15:20:00,1.9934,1.9938,1.9933,1.9933,9143799991.0
2007-06-06 15:25:00,1.9933,1.9936,1.9931,1.9935,5888100013.0
2007-06-06 15:30:00,1.9935,1.9937,1.9932,1.9932,7432199997.0
2007-06-06 15:35:00,1.9932,1.9934,1.993,1.9931,6820899952.0
2007-06-06 15:40:00,1.9931,1.9932,1.9928,1.9932,8666300017.0
2007-06-06 15:45:00,1.9933,1.9935,1.993,1.99345,9571700050.0
2007-06-06 15:50:00,1.9935,1.9939,1.9932,1.9937,7199400014.0
2007-06-06 15:55:00,1.9937,1.9937,1.9931,1.9931,7768099988.0
2007-06-06 16:00:00,1.9932,1.9939,1.9932,1.9938,9792099998.0
2007-06-06 16:05:00,1.9937,1.9937,1.9932,1.9933,8278699986.0
2007-06-06 16:10:00,1.9933,1.9934,1.9928,1.9931,5385799992.0
2007-06-06 16:15:00,1.9931,1.9932,1.9929,1.9931,7083700001.0
2007-06-06 16:20:00,1.9931,1.9932,1.9925,1.99295,6101199973.0
2007-06-06 16:25:00,1.993,1.9933,1.9927,1.9929,7462299995.0
2007-06-06 16:30:00,1.9929,1.9929,1.99265,1.99275,7101299998.0
2007-06-06 16:35:00,1.9928,1.9931,1.9926,1.9929,9469200074.0
2007-06-06 16:40:00,1.993,1.993,1.9924,1.9925,7010599986.0
2007-06-06 16:45:00,1.9924,1.9926,1.992,1.9922,8645999992.0
2007-06-06 16:50:00,1.9922,1.9925,1.9922,1.9923,7609699991.0
2007-06-06 16:55:00,1.9924,1.9927,1.9915,1.9915,6721500000.0
2007-06-06 17:00:00,1.9916,1.9927,1.9915,1.9924,6183800000.0
2007-06-06 17:05:00,1.9924,1.9926,1.9919,1.9922,7412899990.0
2007-06-06 17:10:00,1.9922,1.9923,1.9917,1.9918,5390199971.0
2007-06-06 17:15:00,1.9917,1.992,1.9917,1.9918,7440299978.0
2007-06-06 17:20:00,1.99175,1.9923,1.9917,1.9921,5631399984.0
2007-06-06 17:25:00,1.99205,1.9927,1.992,1.9923,7742200044.0
2007-06-06 17:30:00,1.9922,1.9926,1.9922,1.9925,6225400023.0
2007-06-06 17:35:00,1.9925,1.9925,1.9922,1.9922,2119600006.0
2007-06-06 17:40:00,1.9922,1.9922,1.99155,1.9917,3929399994.0
2007-06-06 17:45:00,1.9917,1.9921,1.9912,1.99135,6195800000.0
2007-06-06 17:50:00,1.99135,1.9918,1.9911,1.9911,6496100008.0
2007-06-06 17:55:00,1.99125,1.99175,1.99125,1.9914,6404099991.0
2007-06-06 18:00:00,1.9913,1.9917,1.9911,1.99165,2938800005.0
2007-06-06 18:05:00,1.99165,1.9922,1.99165,1.9922,2106000006.0
2007-06-06 18:10:00,1.9921,1.9924,1.99175,1.992,5221700028.0
2007-06-06 18:15:00,1.992,1.9921,1.9917,1.9918,3590799977.0
2007-06-06 18:20:00,1.9918,1.992,1.9917,1.992,4341200014.0
2007-06-06 18:25:00,1.992,1.9922,1.9917,1.9918,2366199988.0
2007-06-06 18:30:00,1.9917,1.9921,1.9917,1.992,1843799999.0
2007-06-06 18:35:00,1.9919,1.9925,1.9919,1.99245,3980899995.0
2007-06-06 18:40:00,1.99245,1.9931,1.99245,1.99285,5710699978.0
2007-06-06 18:45:00,1.99285,1.993,1.9923,1.993,4625299999.0
2007-06-06 18:50:00,1.993,1.993,1.99251,1.9928,3719100006.0
2007-06-06 18:55:00,1.99275,1.993,1.99255,1.9927,5897300013.0
2007-06-06 19:00:00,1.9928,1.9929,1.99235,1.9924,2964500005.0
2007-06-06 19:05:00,1.99235,1.9924,1.99225,1.99235,2129300001.0
2007-06-06 19:10:00,1.9923,1.99305,1.9923,1.993,2452400010.0
2007-06-06 19:15:00,1.993,1.993,1.99285,1.9929,1749800001.0
2007-06-06 19:20:00,1.9929,1.9931,1.99285,1.993,4760099995.0
2007-06-06 19:25:00,1.993,1.993,1.99295,1.993,1759600003.0
2007-06-06 19:30:00,1.993,1.993,1.9924,1.9926,1607799994.0
2007-06-06 19:35:00,1.9925,1.9928,1.9923,1.9926,855999995.0
2007-06-06 19:40:00,1.9928,1.9928,1.9927,1.9928,1191400006.0
2007-06-06 19:45:00,1.9927,1.9928,1.99265,1.9928,3266299994.0
2007-06-06 19:50:00,1.99255,1.993,1.99254,1.9928,3531399996.0
2007-06-06 19:55:00,1.9928,1.993,1.9928,1.9929,749399999.0
2007-06-06 20:00:00,1.9929,1.9929,1.9924,1.9926,1893899988.0
2007-06-06 20:05:00,1.9926,1.9927,1.99235,1.9927,2366500007.0
2007-06-06 20:10:00,1.9928,1.9929,1.99245,1.9927,1553599992.0
2007-06-06 20:15:00,1.9927,1.9928,1.99235,1.9925,4982499998.0
2007-06-06 20:20:00,1.9925,1.9928,1.99235,1.9926,1257500002.0
2007-06-06 20:25:00,1.9926,1.9928,1.9926,1.99275,2208400006.0
2007-06-06 20:30:00,1.9928,1.9929,1.9927,1.9929,610000002.0
2007-06-06 20:35:00,1.9929,1.993,1.99275,1.9929,1267500008.0
2007-06-06 20:40:00,1.9929,1.9929,1.9924,1.9926,1641100017.0
2007-06-06 20:45:00,1.9926,1.9927,1.9923,1.99235,1954699998.0
2007-06-06 20:50:00,1.9924,1.9928,1.9924,1.9927,1948500006.0
2007-06-06 20:55:00,1.9927,1.9928,1.9923,1.9926,4033600014.0
2007-06-06 21:00:00,1.9926,1.9927,1.9924,1.9926,2494199993.0
2007-06-06 21:05:00,1.99249,1.9927,1.99241,1.9926,901899996.0
2007-06-06 21:10:00,1.99239,1.99265,1.99239,1.99265,719999987.0
2007-06-06 21:15:00,1.9927,1.9927,1.9924,1.9925,1885600006.0
2007-06-06 21:20:00,1.99245,1.9927,1.99235,1.9927,2137200003.0
2007-06-06 21:25:00,1.9926,1.9927,1.9924,1.99255,1029700002.0
2007-06-06 21:30:00,1.99255,1.993,1.9925,1.993,979999998.0
2007-06-06 21:35:00,1.9929,1.9931,1.9928,1.9928,1001400002.0
2007-06-06 21:40:00,1.9929,1.993,1.99275,1.9929,283900000.0
2007-06-06 21:45:00,1.9929,1.9929,1.99275,1.9928,756000000.0
2007-06-06 21:50:00,1.9928,1.9928,1.9926,1.9928,410500000.0
2007-06-06 21:55:00,1.9928,1.9932,1.9927,1.9931,2161600000.0
2007-06-06 22:00:00,1.9931,1.9931,1.9928,1.9931,1653599994.0
2007-06-06 22:05:00,1.9931,1.9932,1.99295,1.9931,577100000.0
2007-06-06 22:10:00,1.9931,1.9933,1.9929,1.993,1832700005.0
2007-06-06 22:15:00,1.993,1.9931,1.9929,1.993,844600003.0
2007-06-06 22:20:00,1.993,1.99305,1.99295,1.993,694000003.0
2007-06-06 22:25:00,1.993,1.993,1.99295,1.993,717500003.0
2007-06-06 22:30:00,1.993,1.99305,1.9927,1.9928,405300000.0
2007-06-06 22:35:00,1.9928,1.993,1.9928,1.993,1087499997.0
2007-06-06 22:40:00,1.993,1.9931,1.9929,1.993,1254400004.0
2007-06-06 22:45:00,1.993,1.993,1.99253,1.9929,899500000.0
2007-06-06 22:50:00,1.9929,1.9929,1.9926,1.9928,1250800008.0
2007-06-06 22:55:00,1.9928,1.993,1.9924,1.9924,1134899999.0
2007-06-06 23:00:00,1.9924,1.9928,1.9921,1.9927,613899998.0
2007-06-06 23:05:00,1.9927,1.9927,1.9922,1.9922,852999991.0
2007-06-06 23:10:00,1.9924,1.9924,1.9918,1.9922,1040399993.0
2007-06-06 23:15:00,1.9922,1.9925,1.99219,1.99237,975800010.0
2007-06-06 23:20:00,1.9925,1.9925,1.99203,1.9923,304399999.0
2007-06-06 23:25:00,1.99211,1.9924,1.99199,1.9923,215400001.0
2007-06-06 23:30:00,1.9923,1.9923,1.99191,1.99195,1318300001.0
2007-06-06 23:35:00,1.99157,1.992,1.99157,1.99195,224199999.0
2007-06-06 23:40:00,1.99195,1.992,1.99156,1.99168,423700001.0
2007-06-06 23:45:00,1.99167,1.9925,1.99167,1.99245,820900000.0
2007-06-06 23:50:00,1.9925,1.9925,1.99212,1.9924,326000003.0
2007-06-06 23:55:00,1.9924,1.9925,1.992,1.9923,493200000.0
2007-06-07 00:00:00,1.9923,1.9923,1.99206,1.99214,530399996.0
2007-06-07 00:05:00,1.9924,1.9927,1.9923,1.9927,735200004.0
2007-06-07 00:10:00,1.9927,1.9929,1.99245,1.9928,392799993.0
2007-06-07 00:15:00,1.99257,1.99274,1.99248,1.9927,779000001.0
2007-06-07 00:20:00,1.99243,1.9927,1.99243,1.9927,1586399999.0
2007-06-07 00:25:00,1.9927,1.99305,1.9923,1.9929,313700002.0
2007-06-07 00:30:00,1.99275,1.9929,1.99265,1.99265,172299999.0
2007-06-07 00:35:00,1.9927,1.9929,1.99254,1.99262,396699999.0
2007-06-07 00:40:00,1.9929,1.9929,1.9925,1.99255,128500001.0
2007-06-07 00:45:00,1.9928,1.9928,1.99204,1.9922,407300004.0
2007-06-07 00:50:00,1.9922,1.9923,1.9921,1.9922,135500000.0
2007-06-07 00:55:00,1.9922,1.9922,1.99149,1.99168,220000000.0
2007-06-07 01:00:00,1.992,1.9921,1.99195,1.99195,69800000.0
2007-06-07 01:05:00,1.99195,1.9922,1.99172,1.99195,126800000.0
2007-06-07 01:10:00,1.99195,1.9922,1.99195,1.9922,427300000.0
2007-06-07 01:15:00,1.9922,1.9922,1.992,1.992,425500000.0
2007-06-07 01:20:00,1.9921,1.9923,1.99205,1.9922,118600000.0
2007-06-07 01:25:00,1.99225,1.9923,1.9921,1.9923,143199999.0
2007-06-07 01:30:00,1.9923,1.9923,1.99194,1.99195,498700006.0
2007-06-07 01:35:00,1.9921,1.9923,1.99195,1.99195,609299997.0
2007-06-07 01:40:00,1.9923,1.99235,1.9923,1.9923,346299999.0
2007-06-07 01:45:00,1.9923,1.9924,1.9921,1.9924,419400001.0
2007-06-07 01:50:00,1.9924,1.9926,1.9921,1.9925,962999996.0
2007-06-07 01:55:00,1.99226,1.9927,1.99226,1.9924,949400003.0
2007-06-07 02:00:00,1.9925,1.9928,1.992,1.9921,3293499987.0
2007-06-07 02:05:00,1.9921,1.9923,1.992,1.9922,2567099977.0
2007-06-07 02:10:00,1.9922,1.9924,1.9922,1.9924,958499998.0
2007-06-07 02:15:00,1.9924,1.9925,1.9922,1.9924,1548299986.0
2007-06-07 02:20:00,1.99215,1.9925,1.99206,1.9923,767099996.0
2007-06-07 02:25:00,1.9923,1.9923,1.9922,1.9923,690219998.0
2007-06-07 02:30:00,1.9922,1.9924,1.99175,1.99189,686319999.0
2007-06-07 02:35:00,1.99193,1.9923,1.99171,1.992,471800002.0
2007-06-07 02:40:00,1.992,1.99205,1.992,1.992,948599998.0
2007-06-07 02:45:00,1.992,1.99205,1.9915,1.992,515900000.0
2007-06-07 02:50:00,1.992,1.99245,1.992,1.99245,1023199992.0
2007-06-07 02:55:00,1.9924,1.9924,1.99205,1.9921,1865300004.0
2007-06-07 03:00:00,1.9921,1.9924,1.99184,1.99193,1042399999.0
2007-06-07 03:05:00,1.9923,1.9923,1.992,1.99205,1496219999.0
2007-06-07 03:10:00,1.99191,1.9921,1.99178,1.992,293900000.0
2007-06-07 03:15:00,1.992,1.992,1.99132,1.99133,1168899990.0
2007-06-07 03:20:00,1.9916,1.9917,1.9916,1.9916,251799999.0
2007-06-07 03:25:00,1.9916,1.9917,1.9916,1.9917,525200002.0
2007-06-07 03:30:00,1.99165,1.9923,1.99165,1.99215,1222799995.0
2007-06-07 03:35:00,1.9922,1.9924,1.99205,1.9921,1664099996.0
2007-06-07 03:40:00,1.9921,1.9923,1.99184,1.9923,1085899999.0
2007-06-07 03:45:00,1.9923,1.9923,1.99186,1.99188,1399499998.0
2007-06-07 03:50:00,1.9922,1.9923,1.99188,1.9922,718699996.0
2007-06-07 03:55:00,1.9922,1.9924,1.99205,1.9922,1463099997.0
2007-06-07 04:00:00,1.9922,1.9928,1.9921,1.9924,1183800000.0
2007-06-07 04:05:00,1.9925,1.9928,1.99232,1.9927,1147500001.0
2007-06-07 04:10:00,1.9927,1.9927,1.9926,1.9927,295200000.0
2007-06-07 04:15:00,1.9928,1.9928,1.99248,1.99255,910899998.0
2007-06-07 04:20:00,1.99253,1.9927,1.9925,1.9927,836400001.0
2007-06-07 04:25:00,1.9927,1.9929,1.99221,1.9929,807700002.0
2007-06-07 04:30:00,1.9929,1.9934,1.9928,1.9931,1408899996.0
2007-06-07 04:35:00,1.99289,1.9932,1.99289,1.99315,437600004.0
2007-06-07 04:40:00,1.99315,1.9932,1.99295,1.9932,641399998.0
2007-06-07 04:45:00,1.9932,1.99325,1.9932,1.99325,238700002.0
2007-06-07 04:50:00,1.99325,1.9934,1.99282,1.9934,143699998.0
2007-06-07 04:55:00,1.99326,1.99345,1.993,1.993,1038500010.0
2007-06-07 05:00:00,1.993,1.9932,1.993,1.9931,743400002.0
2007-06-07 05:05:00,1.993,1.9935,1.99295,1.9932,1415800006.0
2007-06-07 05:10:00,1.99325,1.9934,1.9931,1.9933,1781999999.0
2007-06-07 05:15:00,1.9933,1.9933,1.993,1.993,347599994.0
2007-06-07 05:20:00,1.993,1.9931,1.99282,1.993,1047399996.0
2007-06-07 05:25:00,1.993,1.9931,1.9929,1.9929,1028299997.0
2007-06-07 05:30:00,1.9929,1.9929,1.9927,1.9928,894200000.0
2007-06-07 05:35:00,1.9928,1.9929,1.9928,1.9928,287799999.0
2007-06-07 05:40:00,1.9928,1.9929,1.99256,1.9928,1748700016.0
2007-06-07 05:45:00,1.9928,1.9929,1.9928,1.9929,267899999.0
2007-06-07 05:50:00,1.9929,1.9929,1.9928,1.9929,250099994.0
2007-06-07 05:55:00,1.9929,1.9929,1.9928,1.9928,522600007.0
2007-06-07 06:00:00,1.9928,1.9929,1.9927,1.9928,602000006.0
2007-06-07 06:05:00,1.9928,1.9929,1.9928,1.9929,1171400012.0
2007-06-07 06:10:00,1.993,1.9939,1.993,1.9936,2113699993.0
2007-06-07 06:15:00,1.9936,1.9936,1.9931,1.9933,2732499984.0
2007-06-07 06:20:00,1.9933,1.9935,1.993,1.9933,3004100001.0
2007-06-07 06:25:00,1.9933,1.9933,1.9931,1.9932,562400001.0
2007-06-07 06:30:00,1.9932,1.9933,1.99295,1.9932,1015499992.0
2007-06-07 06:35:00,1.9932,1.9932,1.9929,1.9932,1054299988.0
2007-06-07 06:40:00,1.9931,1.9931,1.993,1.993,269899997.0
2007-06-07 06:45:00,1.993,1.993,1.9927,1.9927,359700001.0
2007-06-07 06:50:00,1.9927,1.99295,1.99253,1.99279,1084799985.0
2007-06-07 06:55:00,1.9929,1.9932,1.9929,1.99305,1086500000.0
2007-06-07 07:00:00,1.993,1.99305,1.99295,1.99295,742099998.0
2007-06-07 07:05:00,1.993,1.9931,1.99295,1.9931,505899999.0
2007-06-07 07:10:00,1.9931,1.9931,1.9928,1.993,838200008.0
2007-06-07 07:15:00,1.993,1.99315,1.9929,1.9931,688300000.0
2007-06-07 07:20:00,1.99315,1.9932,1.9931,1.9932,671599997.0
2007-06-07 07:25:00,1.9932,1.9935,1.9932,1.9933,913999999.0
2007-06-07 07:30:00,1.9933,1.9934,1.99315,1.9932,1885599990.0
2007-06-07 07:35:00,1.9932,1.9933,1.9929,1.9933,343999998.0
2007-06-07 07:40:00,1.9933,1.9933,1.99315,1.9932,997999989.0
2007-06-07 07:45:00,1.9932,1.9933,1.99301,1.9933,872199989.0
2007-06-07 07:50:00,1.9933,1.9936,1.9932,1.9935,1194299989.0
2007-06-07 07:55:00,1.9935,1.9939,1.99345,1.99375,2025400004.0
2007-06-07 08:00:00,1.99375,1.9938,1.99325,1.9937,3472299997.0
2007-06-07 08:05:00,1.9937,1.9939,1.9935,1.9936,1536600004.0
2007-06-07 08:10:00,1.9937,1.9939,1.99365,1.9937,1065500001.0
2007-06-07 08:15:00,1.9937,1.9942,1.9937,1.99385,2038900001.0
2007-06-07 08:20:00,1.9939,1.9941,1.99375,1.994,1532299996.0
2007-06-07 08:25:00,1.994,1.9941,1.9939,1.99395,1067899998.0
2007-06-07 08:30:00,1.99395,1.9941,1.99365,1.9937,1307100003.0
2007-06-07 08:35:00,1.9937,1.9938,1.9935,1.9937,1881600003.0
2007-06-07 08:40:00,1.99375,1.9938,1.9931,1.9935,3390399994.0
2007-06-07 08:45:00,1.9935,1.9936,1.99315,1.9933,2904299998.0
2007-06-07 08:50:00,1.9933,1.9937,1.99315,1.99345,2190399997.0
2007-06-07 08:55:00,1.99345,1.9936,1.9932,1.9932,2104199993.0
2007-06-07 09:00:00,1.9932,1.9932,1.99195,1.99225,6851499986.0
2007-06-07 09:05:00,1.99225,1.9923,1.9918,1.9918,3707200951.0
2007-06-07 09:10:00,1.9918,1.9933,1.9915,1.9926,5547400008.0
2007-06-07 09:15:00,1.9924,1.9929,1.9921,1.9926,6370100005.0
2007-06-07 09:20:00,1.9926,1.9932,1.99235,1.9932,6640499993.0
2007-06-07 09:25:00,1.9932,1.9933,1.9927,1.9928,4872800009.0
2007-06-07 09:30:00,1.9928,1.9929,1.9923,1.9928,4360300020.0
2007-06-07 09:35:00,1.9928,1.9929,1.9925,1.9929,3105299996.0
2007-06-07 09:40:00,1.9929,1.993,1.992,1.9923,3746999998.0
2007-06-07 09:45:00,1.9923,1.9926,1.9921,1.9925,4671999995.0
2007-06-07 09:50:00,1.9925,1.9927,1.9924,1.9924,2013799995.0
2007-06-07 09:55:00,1.9925,1.9926,1.9923,1.9925,1757899997.0
2007-06-07 10:00:00,1.9925,1.9925,1.99195,1.9921,5497299980.0
2007-06-07 10:05:00,1.9921,1.9923,1.9921,1.9922,1301399997.0
2007-06-07 10:10:00,1.9922,1.9926,1.992,1.9925,4878299984.0
2007-06-07 10:15:00,1.9925,1.9927,1.992,1.9922,5321999988.0
2007-06-07 10:20:00,1.9922,1.9924,1.9919,1.992,6434199995.0
2007-06-07 10:25:00,1.992,1.992,1.9912,1.9914,5811099993.0
2007-06-07 10:30:00,1.9914,1.9918,1.99125,1.9916,6463920015.0
2007-06-07 10:35:00,1.9916,1.992,1.9914,1.9918,5038900003.0
2007-06-07 10:40:00,1.9918,1.992,1.9913,1.9918,3619200005.0
2007-06-07 10:45:00,1.9918,1.9927,1.99155,1.9926,4629675007.0
2007-06-07 10:50:00,1.9926,1.9927,1.99195,1.9921,4073700004.0
2007-06-07 10:55:00,1.992,1.9925,1.9919,1.9921,2877674990.0
2007-06-07 11:00:00,1.9921,1.9925,1.992,1.9923,4717400024.0
2007-06-07 11:05:00,1.9923,1.9927,1.99215,1.9923,4612399984.0
2007-06-07 11:10:00,1.9923,1.9925,1.992,1.9924,3339600002.0
2007-06-07 11:15:00,1.9924,1.9926,1.9923,1.9925,1892599998.0
2007-06-07 11:20:00,1.9925,1.9927,1.992,1.9922,4555900010.0
2007-06-07 11:25:00,1.9922,1.9924,1.992,1.9923,1796299992.0
2007-06-07 11:30:00,1.9923,1.9925,1.99225,1.9924,2026899990.0
2007-06-07 11:35:00,1.9924,1.9926,1.9921,1.9923,6787399989.0
2007-06-07 11:40:00,1.9923,1.9923,1.9915,1.9915,5453300021.0
2007-06-07 11:45:00,1.9916,1.9918,1.99135,1.9917,3496606891.0
2007-06-07 11:50:00,1.9917,1.9924,1.9916,1.9917,5845899987.0
2007-06-07 11:55:00,1.9917,1.9919,1.9906,1.9914,7363899995.0
2007-06-07 12:00:00,1.9914,1.9915,1.99085,1.9913,5048299991.0
2007-06-07 12:05:00,1.9913,1.9919,1.9913,1.9916,3963700009.0
2007-06-07 12:10:00,1.9916,1.9921,1.9903,1.9903,6618099987.0
2007-06-07 12:15:00,1.9899,1.9908,1.9881,1.9884,8724599979.0
2007-06-07 12:20:00,1.9886,1.98875,1.9878,1.9883,6333600011.0
2007-06-07 12:25:00,1.9883,1.9883,1.9872,1.9876,7944100003.0
2007-06-07 12:30:00,1.9875,1.9879,1.9875,1.98785,7336000006.0
2007-06-07 12:35:00,1.9879,1.9883,1.98775,1.9882,5123999982.0
2007-06-07 12:40:00,1.9881,1.9885,1.988,1.9882,6373700016.0
2007-06-07 12:45:00,1.9882,1.9892,1.98805,1.9891,5041999975.0
2007-06-07 12:50:00,1.9891,1.9893,1.98865,1.98895,5550599993.0
2007-06-07 12:55:00,1.98895,1.9895,1.9885,1.989,7800199958.0
2007-06-07 13:00:00,1.989,1.9895,1.9859,1.9866,9671739996.0
2007-06-07 13:05:00,1.9867,1.9868,1.9855,1.9858,10089999955.0
2007-06-07 13:10:00,1.9858,1.9864,1.9857,1.9857,7223299989.0
2007-06-07 13:15:00,1.9858,1.9862,1.9854,1.9862,4168009998.0
2007-06-07 13:20:00,1.9862,1.9866,1.9861,1.9863,6845599981.0
2007-06-07 13:25:00,1.9863,1.9864,1.986,1.9861,5213719997.0
2007-06-07 13:30:00,1.9861,1.9863,1.9858,1.98595,6304199992.0
2007-06-07 13:35:00,1.9861,1.9868,1.9854,1.9855,8455599956.0
2007-06-07 13:40:00,1.9855,1.9858,1.9841,1.9844,8014499994.0
2007-06-07 13:45:00,1.9843,1.9863,1.98425,1.9855,9540699943.0
2007-06-07 13:50:00,1.9857,1.9862,1.9852,1.9857,9673000020.0
2007-06-07 13:55:00,1.9857,1.9858,1.9851,1.9855,7726699984.0
2007-06-07 14:00:00,1.9855,1.9856,1.98515,1.9854,3654699966.0
2007-06-07 14:05:00,1.9854,1.9857,1.98465,1.9848,8374099967.0
2007-06-07 14:10:00,1.9848,1.9848,1.9832,1.9838,8642399985.0
2007-06-07 14:15:00,1.9838,1.9842,1.9828,1.9828,7728700013.0
2007-06-07 14:20:00,1.9829,1.9831,1.9825,1.9828,8013300001.0
2007-06-07 14:25:00,1.9828,1.9829,1.9824,1.9827,7902975029.0
2007-06-07 14:30:00,1.9825,1.9828,1.98215,1.9826,8608899960.0
2007-06-07 14:35:00,1.98265,1.983,1.9823,1.98265,9186399951.0
2007-06-07 14:40:00,1.9827,1.9828,1.9823,1.9824,4337500015.0
2007-06-07 14:45:00,1.9824,1.9833,1.9824,1.98275,8141499993.0
2007-06-07 14:50:00,1.98275,1.9829,1.98225,1.9824,5050399994.0
2007-06-07 14:55:00,1.9824,1.9825,1.9818,1.9819,8668700014.0
2007-06-07 15:00:00,1.982,1.983,1.982,1.9829,9626300027.0
2007-06-07 15:05:00,1.9829,1.9832,1.9827,1.983,6921200014.0
2007-06-07 15:10:00,1.983,1.9831,1.98235,1.9827,7115999967.0
2007-06-07 15:15:00,1.9827,1.9829,1.9824,1.9825,6875899996.0
2007-06-07 15:20:00,1.9825,1.9826,1.9818,1.982,6191699961.0
2007-06-07 15:25:00,1.9821,1.9822,1.98175,1.9821,6125904980.0
2007-06-07 15:30:00,1.9821,1.9821,1.9813,1.9814,7375999990.0
2007-06-07 15:35:00,1.9815,1.9818,1.9813,1.9817,8420099993.0
2007-06-07 15:40:00,1.9817,1.9828,1.9817,1.9821,7555799988.0
2007-06-07 15:45:00,1.9821,1.9825,1.9819,1.9822,9540299973.0
2007-06-07 15:50:00,1.9822,1.9824,1.98195,1.98195,6995599985.0
2007-06-07 15:55:00,1.98195,1.9825,1.98195,1.9825,6655399977.0
2007-06-07 16:00:00,1.9826,1.9827,1.9821,1.9823,6050399989.0
2007-06-07 16:05:00,1.9824,1.9827,1.9819,1.982,7403000011.0
2007-06-07 16:10:00,1.982,1.9824,1.982,1.9822,8441699944.0
2007-06-07 16:15:00,1.9824,1.9828,1.9823,1.9826,8754499995.0
2007-06-07 16:20:00,1.9826,1.98265,1.9821,1.9821,5637100012.0
2007-06-07 16:25:00,1.982,1.9823,1.9815,1.9818,5296999963.0
2007-06-07 16:30:00,1.9818,1.9819,1.9808,1.981,6008899988.0
2007-06-07 16:35:00,1.9809,1.981,1.9803,1.9803,6387500000.0
2007-06-07 16:40:00,1.9804,1.9806,1.98,1.9805,7003300000.0
2007-06-07 16:45:00,1.9805,1.9807,1.98,1.98055,8433150009.0
2007-06-07 16:50:00,1.9806,1.9806,1.9798,1.98015,7162899969.0
2007-06-07 16:55:00,1.9801,1.9808,1.9801,1.9804,5455399974.0
2007-06-07 17:00:00,1.9805,1.9814,1.9804,1.9814,4611499995.0
2007-06-07 17:05:00,1.9814,1.9817,1.98125,1.9814,9045199999.0
2007-06-07 17:10:00,1.9815,1.9816,1.9805,1.9805,8468199997.0
2007-06-07 17:15:00,1.9806,1.9808,1.9804,1.9808,10006399975.0
2007-06-07 17:20:00,1.9806,1.981,1.9804,1.9805,8887799989.0
2007-06-07 17:25:00,1.9807,1.9807,1.9802,1.9805,8342999992.0
2007-06-07 17:30:00,1.9805,1.9807,1.9802,1.9805,4081899986.0
2007-06-07 17:35:00,1.9805,1.9806,1.98015,1.9804,5101500014.0
2007-06-07 17:40:00,1.9804,1.9806,1.9801,1.9802,6828299993.0
2007-06-07 17:45:00,1.9802,1.981,1.9802,1.98075,7592299979.0
2007-06-07 17:50:00,1.9807,1.9808,1.9801,1.9803,5473500007.0
2007-06-07 17:55:00,1.9803,1.9804,1.9794,1.9795,7397999998.0
2007-06-07 18:00:00,1.9795,1.9799,1.97915,1.9795,7144460014.0
2007-06-07 18:05:00,1.9795,1.9796,1.9789,1.979,7135300000.0
2007-06-07 18:10:00,1.9788,1.9795,1.9786,1.9788,8223700020.0
2007-06-07 18:15:00,1.9788,1.9789,1.9781,1.9785,5593100001.0
2007-06-07 18:20:00,1.9785,1.979,1.97815,1.97815,6402999989.0
2007-06-07 18:25:00,1.9782,1.9786,1.9781,1.9782,4615200005.0
2007-06-07 18:30:00,1.9782,1.9785,1.9774,1.978,6250062504.0
2007-06-07 18:35:00,1.978,1.9782,1.9776,1.9777,6950499995.0
2007-06-07 18:40:00,1.9779,1.9785,1.9779,1.97805,6052100003.0
2007-06-07 18:45:00,1.9781,1.9783,1.9761,1.9762,6430900007.0
2007-06-07 18:50:00,1.9762,1.9764,1.9759,1.9762,7163700001.0
2007-06-07 18:55:00,1.9761,1.9762,1.9746,1.9748,8975149983.0
2007-06-07 19:00:00,1.9748,1.9766,1.9747,1.9765,8046299963.0
2007-06-07 19:05:00,1.9766,1.97685,1.97645,1.9765,6205799974.0
2007-06-07 19:10:00,1.9765,1.9766,1.9763,1.9765,4988199996.0
2007-06-07 19:15:00,1.9765,1.9767,1.9756,1.9761,5473799995.0
2007-06-07 19:20:00,1.9761,1.97675,1.97605,1.9767,4276199993.0
2007-06-07 19:25:00,1.9767,1.977,1.97635,1.977,3613900004.0
2007-06-07 19:30:00,1.977,1.9775,1.9767,1.977,4850700014.0
2007-06-07 19:35:00,1.977,1.9771,1.97635,1.97635,3612299992.0
2007-06-07 19:40:00,1.97635,1.9767,1.97635,1.9767,1853199999.0
2007-06-07 19:45:00,1.9767,1.9768,1.97645,1.9765,4707400015.0
2007-06-07 19:50:00,1.9765,1.9766,1.9763,1.9763,3667400011.0
2007-06-07 19:55:00,1.9763,1.9764,1.97585,1.9761,2753300010.0
2007-06-07 20:00:00,1.9761,1.9763,1.9759,1.9761,4160299997.0
2007-06-07 20:05:00,1.97605,1.9766,1.97605,1.9764,4344000018.0
2007-06-07 20:10:00,1.9764,1.9767,1.9763,1.9766,2474599987.0
2007-06-07 20:15:00,1.9766,1.9767,1.9764,1.9766,1327500000.0
2007-06-07 20:20:00,1.9766,1.977,1.9765,1.9768,3774800001.0
2007-06-07 20:25:00,1.9768,1.9769,1.9767,1.9767,1584000002.0
2007-06-07 20:30:00,1.9768,1.9769,1.97675,1.9769,2128399995.0
2007-06-07 20:35:00,1.9769,1.9773,1.97675,1.977,2428799996.0
2007-06-07 20:40:00,1.977,1.9771,1.9766,1.9766,1646200001.0
2007-06-07 20:45:00,1.9767,1.9773,1.9766,1.97715,4685400007.0
2007-06-07 20:50:00,1.9772,1.9777,1.9771,1.9773,6317700019.0
2007-06-07 20:55:00,1.9773,1.9775,1.9769,1.977,4937550001.0
2007-06-07 21:00:00,1.9769,1.9773,1.9768,1.9772,2637000010.0
2007-06-07 21:05:00,1.9772,1.9774,1.9771,1.9773,1916100007.0
2007-06-07 21:10:00,1.9774,1.9774,1.977,1.9771,3731600000.0
2007-06-07 21:15:00,1.9771,1.9773,1.97705,1.9772,1401100003.0
2007-06-07 21:20:00,1.9772,1.9774,1.97715,1.9773,1393099993.0
2007-06-07 21:25:00,1.9773,1.9774,1.9771,1.9772,1849499997.0
2007-06-07 21:30:00,1.9772,1.9772,1.97705,1.97705,1515000004.0
2007-06-07 21:35:00,1.97705,1.9774,1.97705,1.9772,1588099998.0
2007-06-07 21:40:00,1.9772,1.9773,1.9769,1.9771,2059400002.0
2007-06-07 21:45:00,1.9771,1.9774,1.977,1.9773,2131800005.0
2007-06-07 21:50:00,1.9773,1.9774,1.97715,1.9774,1989599996.0
2007-06-07 21:55:00,1.9774,1.9775,1.97725,1.97725,1321600005.0
2007-06-07 22:00:00,1.9773,1.9776,1.9772,1.9774,3131999993.0
2007-06-07 22:05:00,1.9773,1.9775,1.9773,1.9774,1441600006.0
2007-06-07 22:10:00,1.9774,1.9774,1.9768,1.977,1576700002.0
2007-06-07 22:15:00,1.977,1.9775,1.977,1.9774,694100001.0
2007-06-07 22:20:00,1.9774,1.9777,1.9771,1.9777,1329400000.0
2007-06-07 22:25:00,1.9777,1.9779,1.9774,1.9778,1336299990.0
2007-06-07 22:30:00,1.9778,1.9778,1.9775,1.9777,285100000.0
2007-06-07 22:35:00,1.9777,1.9777,1.9775,1.9775,57299999.0
2007-06-07 22:40:00,1.9775,1.9778,1.9773,1.9778,865399997.0
2007-06-07 22:45:00,1.9778,1.9778,1.9774,1.9778,1616999998.0
2007-06-07 22:50:00,1.9778,1.978,1.9776,1.9779,261699999.0
2007-06-07 22:55:00,1.9779,1.9781,1.9778,1.9779,595100004.0
2007-06-07 23:00:00,1.9779,1.978,1.9774,1.9776,406700001.0
2007-06-07 23:05:00,1.9777,1.9779,1.97736,1.9778,931999993.0
2007-06-07 23:10:00,1.9778,1.9779,1.97775,1.9779,457500004.0
2007-06-07 23:15:00,1.9777,1.9781,1.9776,1.9778,640400007.0
2007-06-07 23:20:00,1.9779,1.978,1.9779,1.9779,670100001.0
2007-06-07 23:25:00,1.9779,1.9779,1.9777,1.9779,351400003.0
2007-06-07 23:30:00,1.9778,1.9779,1.9777,1.9779,110500000.0
2007-06-07 23:35:00,1.9779,1.9779,1.9776,1.9777,1107599993.0
2007-06-07 23:40:00,1.9777,1.9777,1.97755,1.97755,286600000.0
2007-06-07 23:45:00,1.97743,1.9778,1.97736,1.9777,507400000.0
2007-06-07 23:50:00,1.9778,1.9778,1.97695,1.9771,2213400003.0
2007-06-07 23:55:00,1.9771,1.97715,1.97667,1.9771,198599997.0
2007-06-08 00:00:00,1.9771,1.9773,1.977,1.9772,751899995.0
2007-06-08 00:05:00,1.9772,1.9772,1.977,1.9772,1516900004.0
2007-06-08 00:10:00,1.97707,1.9773,1.97689,1.97715,514299999.0
2007-06-08 00:15:00,1.9773,1.9774,1.977,1.9773,516799996.0
2007-06-08 00:20:00,1.9773,1.9777,1.97726,1.97739,2058299994.0
2007-06-08 00:25:00,1.97742,1.9777,1.97738,1.9776,658400004.0
2007-06-08 00:30:00,1.9776,1.9778,1.97738,1.9778,913900000.0
2007-06-08 00:35:00,1.9778,1.9778,1.97736,1.97745,1469799991.0
2007-06-08 00:40:00,1.97748,1.9776,1.97742,1.9776,292600000.0
2007-06-08 00:45:00,1.9776,1.9779,1.97755,1.9777,687459994.0
2007-06-08 00:50:00,1.9778,1.9779,1.97765,1.9779,818859998.0
2007-06-08 00:55:00,1.9779,1.9779,1.9777,1.9777,185900001.0
2007-06-08 01:00:00,1.9778,1.9778,1.9775,1.97755,822900003.0
2007-06-08 01:05:00,1.9776,1.9777,1.97745,1.9776,1376300006.0
2007-06-08 01:10:00,1.9776,1.9779,1.97755,1.9777,1804999983.0
2007-06-08 01:15:00,1.9777,1.978,1.9777,1.97785,2877100005.0
2007-06-08 01:20:00,1.9779,1.9784,1.97789,1.97825,1595500014.0
2007-06-08 01:25:00,1.9783,1.9784,1.9782,1.9783,613600002.0
2007-06-08 01:30:00,1.9783,1.9784,1.978,1.97825,582400003.0
2007-06-08 01:35:00,1.97823,1.9784,1.97796,1.97835,523600002.0
2007-06-08 01:40:00,1.9783,1.9785,1.97815,1.97825,584499999.0
2007-06-08 01:45:00,1.97825,1.9784,1.97815,1.9784,524100002.0
2007-06-08 01:50:00,1.97835,1.97835,1.9778,1.978,1015599997.0
2007-06-08 01:55:00,1.978,1.9781,1.97766,1.978,991700000.0
2007-06-08 02:00:00,1.978,1.9784,1.978,1.9782,2337199977.0
2007-06-08 02:05:00,1.9781,1.9782,1.97775,1.9781,859900014.0
2007-06-08 02:10:00,1.97815,1.9783,1.97805,1.9783,2253100015.0
2007-06-08 02:15:00,1.9783,1.9783,1.97815,1.9782,362900003.0
2007-06-08 02:20:00,1.9782,1.9782,1.9777,1.978,1433000002.0
2007-06-08 02:25:00,1.978,1.978,1.9777,1.9779,2381299994.0
2007-06-08 02:30:00,1.9779,1.9784,1.9779,1.978,2179099996.0
2007-06-08 02:35:00,1.978,1.9785,1.978,1.97815,3499600006.0
2007-06-08 02:40:00,1.9782,1.979,1.9781,1.979,2576499990.0
2007-06-08 02:45:00,1.979,1.979,1.9783,1.9786,2954899999.0
2007-06-08 02:50:00,1.9786,1.979,1.9785,1.9789,2638000010.0
2007-06-08 02:55:00,1.979,1.979,1.97865,1.9787,1767500013.0
2007-06-08 03:00:00,1.9787,1.9792,1.9787,1.9791,1300100013.0
2007-06-08 03:05:00,1.9791,1.9791,1.9783,1.9783,1701799998.0
2007-06-08 03:10:00,1.9784,1.9784,1.9783,1.9784,264699997.0
2007-06-08 03:15:00,1.9784,1.9784,1.978,1.9783,517100001.0
2007-06-08 03:20:00,1.9782,1.9782,1.9773,1.9776,3039399999.0
2007-06-08 03:25:00,1.9777,1.978,1.9776,1.9777,2078200010.0
2007-06-08 03:30:00,1.97742,1.9781,1.97737,1.9779,1754400006.0
2007-06-08 03:35:00,1.9779,1.97835,1.97785,1.9782,1633799991.0
2007-06-08 03:40:00,1.9782,1.9783,1.9778,1.9779,1217699988.0
2007-06-08 03:45:00,1.9779,1.9781,1.97763,1.9779,1506100013.0
2007-06-08 03:50:00,1.9779,1.978,1.97746,1.978,452999999.0
2007-06-08 03:55:00,1.978,1.9781,1.97751,1.9779,778100007.0
2007-06-08 04:00:00,1.9779,1.978,1.97764,1.9779,854300003.0
2007-06-08 04:05:00,1.9779,1.9783,1.9779,1.9782,1187500007.0
2007-06-08 04:10:00,1.9782,1.9789,1.9782,1.9787,3502700007.0
2007-06-08 04:15:00,1.9787,1.9789,1.9786,1.9786,1456900005.0
2007-06-08 04:20:00,1.9786,1.9787,1.9781,1.9782,1881400000.0
2007-06-08 04:25:00,1.9782,1.9783,1.9779,1.9781,822999998.0
2007-06-08 04:30:00,1.9781,1.9783,1.97754,1.97769,1241499979.0
2007-06-08 04:35:00,1.9778,1.9779,1.97745,1.9776,1720200013.0
2007-06-08 04:40:00,1.9776,1.978,1.97746,1.978,1294400010.0
2007-06-08 04:45:00,1.97773,1.978,1.97756,1.9779,306099998.0
2007-06-08 04:50:00,1.978,1.9782,1.97773,1.9782,657199996.0
2007-06-08 04:55:00,1.9782,1.9786,1.978,1.9784,1188700002.0
2007-06-08 05:00:00,1.97824,1.9786,1.97815,1.9785,976799985.0
2007-06-08 05:05:00,1.9785,1.9786,1.97816,1.97828,1233300006.0
2007-06-08 05:10:00,1.9784,1.9786,1.9784,1.9785,812599995.0
2007-06-08 05:15:00,1.9785,1.9785,1.9783,1.9783,1058099989.0
2007-06-08 05:20:00,1.9783,1.9783,1.97758,1.9778,2231299991.0
2007-06-08 05:25:00,1.97775,1.9783,1.97775,1.97815,1041100013.0
2007-06-08 05:30:00,1.9782,1.9782,1.97764,1.978,2558499999.0
2007-06-08 05:35:00,1.978,1.9782,1.978,1.9781,679399999.0
2007-06-08 05:40:00,1.9781,1.9789,1.9781,1.97885,1981599985.0
2007-06-08 05:45:00,1.97885,1.9789,1.9785,1.9786,841100000.0
2007-06-08 05:50:00,1.9787,1.9788,1.97833,1.97845,1764000037.0
2007-06-08 05:55:00,1.9788,1.97885,1.97865,1.97865,386199996.0
2007-06-08 06:00:00,1.9787,1.9791,1.97865,1.97865,509299997.0
2007-06-08 06:05:00,1.97865,1.9788,1.97855,1.9787,977099991.0
2007-06-08 06:10:00,1.9786,1.9787,1.97824,1.9786,809399989.0
2007-06-08 06:15:00,1.9786,1.9787,1.97835,1.9786,956799990.0
2007-06-08 06:20:00,1.9786,1.9787,1.97821,1.97855,1154000004.0
2007-06-08 06:25:00,1.9786,1.9789,1.9786,1.9788,1531799991.0
2007-06-08 06:30:00,1.9788,1.9788,1.9783,1.9783,812999996.0
2007-06-08 06:35:00,1.9782,1.9786,1.9782,1.9783,1212400003.0
2007-06-08 06:40:00,1.9784,1.9786,1.9784,1.9785,479700000.0
2007-06-08 06:45:00,1.9786,1.9786,1.9785,1.9785,200300001.0
2007-06-08 06:50:00,1.9785,1.9785,1.9781,1.9781,657899997.0
2007-06-08 06:55:00,1.9782,1.9782,1.9781,1.9782,888899995.0
2007-06-08 07:00:00,1.9782,1.9784,1.97795,1.9783,1894899999.0
2007-06-08 07:05:00,1.9782,1.9785,1.9782,1.9785,513400001.0
2007-06-08 07:10:00,1.9785,1.9785,1.9784,1.9785,163700001.0
2007-06-08 07:15:00,1.9785,1.9785,1.97822,1.9785,90800000.0
2007-06-08 07:20:00,1.97832,1.9786,1.97802,1.9785,738999995.0
2007-06-08 07:25:00,1.97855,1.9786,1.97845,1.9785,808099993.0
2007-06-08 07:30:00,1.9785,1.9785,1.97755,1.9777,2117500001.0
2007-06-08 07:35:00,1.9777,1.9784,1.9776,1.9778,4147000002.0
2007-06-08 07:40:00,1.9778,1.9783,1.9776,1.9781,1850599991.0
2007-06-08 07:45:00,1.9781,1.9784,1.9777,1.9783,2156499999.0
2007-06-08 07:50:00,1.9782,1.9782,1.9775,1.9778,1743500000.0
2007-06-08 07:55:00,1.9778,1.9781,1.9776,1.9781,2308715002.0
2007-06-08 08:00:00,1.978,1.978,1.9772,1.97735,5287599999.0
2007-06-08 08:05:00,1.97735,1.9775,1.97695,1.977,3213000004.0
2007-06-08 08:10:00,1.9771,1.9771,1.9756,1.9761,3090700005.0
2007-06-08 08:15:00,1.9761,1.9763,1.97585,1.9761,3477599991.0
2007-06-08 08:20:00,1.9761,1.9763,1.976,1.9763,1648900006.0
2007-06-08 08:25:00,1.9763,1.9765,1.97605,1.97605,2387700002.0
2007-06-08 08:30:00,1.97605,1.9764,1.976,1.9762,2867600002.0
2007-06-08 08:35:00,1.9762,1.9764,1.9759,1.9759,1192499990.0
2007-06-08 08:40:00,1.9759,1.9762,1.97565,1.9761,4015599980.0
2007-06-08 08:45:00,1.9761,1.9763,1.9758,1.976,4704600004.0
2007-06-08 08:50:00,1.976,1.9763,1.97595,1.9762,2869400002.0
2007-06-08 08:55:00,1.9762,1.9764,1.9761,1.97625,3301100004.0
2007-06-08 09:00:00,1.97625,1.9765,1.97575,1.97575,3164099995.0
2007-06-08 09:05:00,1.9759,1.9759,1.9741,1.9743,6001800020.0
2007-06-08 09:10:00,1.9744,1.9745,1.9735,1.9742,5818200000.0
2007-06-08 09:15:00,1.9742,1.97435,1.9734,1.9737,5496200006.0
2007-06-08 09:20:00,1.9736,1.9736,1.9707,1.9711,4024000020.0
2007-06-08 09:25:00,1.971,1.971,1.9691,1.9701,4024000020.0
2007-06-08 09:30:00,1.9703,1.9706,1.9685,1.9686,7958499981.0
2007-06-08 09:35:00,1.9685,1.9701,1.9683,1.9701,7819499967.0
2007-06-08 09:40:00,1.97,1.9703,1.9698,1.9699,4113100018.0
2007-06-08 09:45:00,1.97,1.9701,1.96905,1.9691,5561799994.0
2007-06-08 09:50:00,1.96905,1.9692,1.9681,1.9682,6177399986.0
2007-06-08 09:55:00,1.9681,1.9694,1.9681,1.9691,7785199976.0
2007-06-08 10:00:00,1.969,1.9691,1.968,1.9682,6021900017.0
2007-06-08 10:05:00,1.9682,1.9682,1.9666,1.9677,8984300001.0
2007-06-08 10:10:00,1.9679,1.9679,1.967,1.9678,6443900007.0
2007-06-08 10:15:00,1.9678,1.9692,1.9678,1.9689,9675900018.0
2007-06-08 10:20:00,1.969,1.9693,1.9683,1.96925,8715700000.0
2007-06-08 10:25:00,1.9691,1.9698,1.9687,1.9694,6368400003.0
2007-06-08 10:30:00,1.9696,1.9711,1.9693,1.9704,8661400010.0
2007-06-08 10:35:00,1.9704,1.9704,1.9695,1.9696,9484099959.0
2007-06-08 10:40:00,1.9696,1.9711,1.9696,1.9705,7015099994.0
2007-06-08 10:45:00,1.97045,1.9706,1.9701,1.9704,8281499977.0
2007-06-08 10:50:00,1.9704,1.9714,1.9702,1.9713,8230100011.0
2007-06-08 10:55:00,1.9711,1.9712,1.9698,1.9702,5949399990.0
2007-06-08 11:00:00,1.9704,1.9704,1.969,1.9693,6426899982.0
2007-06-08 11:05:00,1.96925,1.9697,1.9692,1.96935,6992600005.0
2007-06-08 11:10:00,1.96935,1.9697,1.9685,1.9686,4893300015.0
2007-06-08 11:15:00,1.9684,1.9688,1.9677,1.9677,5558700006.0
2007-06-08 11:20:00,1.9679,1.9685,1.9675,1.9677,7918800043.0
2007-06-08 11:25:00,1.9677,1.9683,1.9675,1.9677,5417799995.0
2007-06-08 11:30:00,1.9675,1.9675,1.9664,1.9664,9205199997.0
2007-06-08 11:35:00,1.9662,1.9662,1.9649,1.9654,9531199981.0
2007-06-08 11:40:00,1.9653,1.9655,1.9644,1.9655,8985999935.0
2007-06-08 11:45:00,1.9654,1.9664,1.9654,1.9663,8670799968.0
2007-06-08 11:50:00,1.9661,1.9669,1.9655,1.9662,7857899991.0
2007-06-08 11:55:00,1.9661,1.9662,1.9652,1.9652,8978000049.0
2007-06-08 12:00:00,1.9651,1.9656,1.9648,1.9651,7634199962.0
2007-06-08 12:05:00,1.9649,1.96515,1.9631,1.9637,8786200025.0
2007-06-08 12:10:00,1.9639,1.9641,1.9628,1.9634,9079000005.0
2007-06-08 12:15:00,1.9635,1.9639,1.9626,1.9634,8848600010.0
2007-06-08 12:20:00,1.9634,1.9635,1.9621,1.9627,8556600004.0
2007-06-08 12:25:00,1.9626,1.9637,1.9626,1.9637,7892000015.0
2007-06-08 12:30:00,1.9637,1.9641,1.9635,1.9639,7557700013.0
2007-06-08 12:35:00,1.964,1.9643,1.9638,1.9643,6941399974.0
2007-06-08 12:40:00,1.9643,1.96445,1.9638,1.964,8238500021.0
2007-06-08 12:45:00,1.9637,1.9652,1.9637,1.9651,5844000018.0
2007-06-08 12:50:00,1.9651,1.9652,1.9644,1.96455,3867199985.0
2007-06-08 12:55:00,1.96455,1.9647,1.9639,1.9646,6354400009.0
2007-06-08 13:00:00,1.9645,1.9648,1.9641,1.9646,4289700023.0
2007-06-08 13:05:00,1.9646,1.9648,1.9641,1.9642,8375199982.0
2007-06-08 13:10:00,1.9645,1.9647,1.9642,1.9642,8131099986.0
2007-06-08 13:15:00,1.9642,1.9646,1.9641,1.9644,6081700002.0
2007-06-08 13:20:00,1.9644,1.9648,1.96405,1.96425,3987799997.0
2007-06-08 13:25:00,1.96425,1.96515,1.96425,1.9649,7344800010.0
2007-06-08 13:30:00,1.9649,1.9659,1.9649,1.9658,4600999997.0
2007-06-08 13:35:00,1.9658,1.9658,1.964,1.9644,4001299998.0
2007-06-08 13:40:00,1.96435,1.9646,1.9638,1.9638,4466799996.0
2007-06-08 13:45:00,1.96385,1.9647,1.96365,1.9647,4940099988.0
2007-06-08 13:50:00,1.9646,1.9662,1.9646,1.9661,7228900000.0
2007-06-08 13:55:00,1.9662,1.9668,1.9659,1.9666,5483100007.0
2007-06-08 14:00:00,1.9666,1.9667,1.9664,1.9665,4491899980.0
2007-06-08 14:05:00,1.9665,1.96655,1.9656,1.96595,6609950035.0
2007-06-08 14:10:00,1.96595,1.9665,1.96585,1.9664,7001799999.0
2007-06-08 14:15:00,1.9663,1.9672,1.9663,1.9669,8550200005.0
2007-06-08 14:20:00,1.9669,1.9677,1.96645,1.9675,8044550000.0
2007-06-08 14:25:00,1.9676,1.9678,1.9668,1.9675,7815000006.0
2007-06-08 14:30:00,1.9674,1.9676,1.9655,1.9666,10118999990.0
2007-06-08 14:35:00,1.9665,1.9665,1.9656,1.9663,9705800001.0
2007-06-08 14:40:00,1.9663,1.9665,1.9655,1.9658,8963200007.0
2007-06-08 14:45:00,1.9659,1.9661,1.9655,1.9657,8530200021.0
2007-06-08 14:50:00,1.9658,1.96635,1.9657,1.9661,6998899983.0
2007-06-08 14:55:00,1.96605,1.9665,1.9659,1.9659,8255799985.0
2007-06-08 15:00:00,1.9659,1.9672,1.9655,1.9672,8560900007.0
2007-06-08 15:05:00,1.9671,1.9675,1.9669,1.9674,7448399985.0
2007-06-08 15:10:00,1.9674,1.96883,1.9674,1.96851,5237450008.0
2007-06-08 15:15:00,1.9682,1.96837,1.96728,1.96777,2634649988.0
2007-06-08 15:20:00,1.96785,1.9684,1.96733,1.9678,5644999983.0
2007-06-08 15:25:00,1.9676,1.9678,1.967,1.9672,5075700032.0
2007-06-08 15:30:00,1.9673,1.9679,1.9671,1.9677,6148299991.0
2007-06-08 15:35:00,1.9677,1.9677,1.96715,1.96725,3662800029.0
2007-06-08 15:40:00,1.9673,1.9673,1.9668,1.967,5210599988.0
2007-06-08 15:45:00,1.967,1.96715,1.9663,1.9667,8455599995.0
2007-06-08 15:50:00,1.9666,1.9673,1.9665,1.9666,9966000001.0
2007-06-08 15:55:00,1.9667,1.9669,1.9661,1.9667,9910299973.0
2007-06-08 16:00:00,1.9667,1.9677,1.9662,1.9668,8901100010.0
2007-06-08 16:05:00,1.9668,1.9673,1.9665,1.9667,7764799967.0
2007-06-08 16:10:00,1.9667,1.9672,1.9666,1.9666,7506399959.0
2007-06-08 16:15:00,1.9667,1.9676,1.9667,1.9673,6069899998.0
2007-06-08 16:20:00,1.9673,1.96735,1.96675,1.9669,4896199988.0
2007-06-08 16:25:00,1.9669,1.967,1.96665,1.9669,3377999986.0
2007-06-08 16:30:00,1.9669,1.9673,1.9666,1.9669,5171699988.0
2007-06-08 16:35:00,1.9669,1.9672,1.9668,1.9669,6247699999.0
2007-06-08 16:40:00,1.9669,1.9671,1.96665,1.9668,5881399981.0
2007-06-08 16:45:00,1.9668,1.9668,1.9661,1.9665,7329700010.0
2007-06-08 16:50:00,1.9664,1.9672,1.9664,1.9671,6924299990.0
2007-06-08 16:55:00,1.9671,1.9678,1.96685,1.9672,6496500000.0
2007-06-08 17:00:00,1.9673,1.9674,1.9663,1.9663,9186599965.0
2007-06-08 17:05:00,1.9664,1.9665,1.966,1.9661,6742899994.0
2007-06-08 17:10:00,1.9661,1.9662,1.9652,1.9657,8794600036.0
2007-06-08 17:15:00,1.9656,1.9658,1.9652,1.9655,7907300004.0
2007-06-08 17:20:00,1.9655,1.9657,1.96495,1.965,7712299992.0
2007-06-08 17:25:00,1.965,1.9655,1.96495,1.9655,3991100009.0
2007-06-08 17:30:00,1.9656,1.966,1.9655,1.9659,6686900009.0
2007-06-08 17:35:00,1.9659,1.9663,1.9657,1.9659,5890400006.0
2007-06-08 17:40:00,1.9659,1.9667,1.96585,1.9667,7012999970.0
2007-06-08 17:45:00,1.9667,1.9672,1.9661,1.9662,6605800007.0
2007-06-08 17:50:00,1.96615,1.9662,1.9653,1.9654,4460900003.0
2007-06-08 17:55:00,1.9654,1.9656,1.9653,1.9656,3876200000.0
2007-06-08 18:00:00,1.9656,1.9657,1.96525,1.9653,2648200004.0
2007-06-08 18:05:00,1.9653,1.9655,1.964,1.9646,2575299995.0
2007-06-08 18:10:00,1.9646,1.9652,1.9643,1.9649,2895399998.0
2007-06-08 18:15:00,1.9649,1.9651,1.9645,1.965,3081499995.0
2007-06-08 18:20:00,1.965,1.9653,1.9648,1.96515,2980100005.0
2007-06-08 18:25:00,1.9652,1.9652,1.9643,1.96455,6602199988.0
2007-06-08 18:30:00,1.96455,1.9653,1.96455,1.96485,4450299989.0
2007-06-08 18:35:00,1.9648,1.9652,1.9646,1.9646,3593400004.0
2007-06-08 18:40:00,1.9646,1.9646,1.9642,1.96425,4472099996.0
2007-06-08 18:45:00,1.96425,1.9645,1.9642,1.9643,5658600011.0
2007-06-08 18:50:00,1.9643,1.9654,1.96425,1.96455,5104700001.0
2007-06-08 18:55:00,1.9646,1.9647,1.9641,1.9642,2308299988.0
2007-06-08 19:00:00,1.9642,1.96445,1.96375,1.96415,4205499997.0
2007-06-08 19:05:00,1.9641,1.9645,1.964,1.9644,1686400000.0
2007-06-08 19:10:00,1.9644,1.9646,1.9643,1.9646,801000000.0
2007-06-08 19:15:00,1.9646,1.9649,1.96455,1.96455,2361500004.0
2007-06-08 19:20:00,1.9646,1.965,1.96455,1.9648,4763900024.0
2007-06-08 19:25:00,1.9648,1.965,1.96465,1.9647,3954500007.0
2007-06-08 19:30:00,1.9647,1.965,1.96455,1.9647,1713199995.0
2007-06-08 19:35:00,1.9647,1.9653,1.9646,1.9652,3207400008.0
2007-06-08 19:40:00,1.9651,1.9653,1.96505,1.9651,635500000.0
2007-06-08 19:45:00,1.9648,1.9652,1.96472,1.9651,1254300000.0
2007-06-08 19:50:00,1.9651,1.9657,1.9651,1.9655,5952800003.0
2007-06-08 19:55:00,1.9655,1.9656,1.9648,1.9649,4736500004.0
2007-06-08 20:00:00,1.9649,1.9653,1.9649,1.9651,3153699997.0
2007-06-08 20:05:00,1.9651,1.9654,1.9651,1.9653,2447500003.0
2007-06-08 20:10:00,1.9653,1.9654,1.9651,1.9653,1219500002.0
2007-06-08 20:15:00,1.9653,1.9653,1.9652,1.9653,314600002.0
2007-06-08 20:20:00,1.9651,1.9654,1.96493,1.9654,797900005.0
2007-06-08 20:25:00,1.9654,1.9659,1.9654,1.9657,858300001.0
2007-06-08 20:30:00,1.9657,1.9658,1.9655,1.9656,1330000001.0
2007-06-08 20:35:00,1.9657,1.9658,1.9656,1.96565,962299996.0
2007-06-08 20:40:00,1.96549,1.96605,1.96543,1.96605,2000100004.0
2007-06-08 20:45:00,1.96605,1.96605,1.9657,1.9658,2896800013.0
2007-06-08 20:50:00,1.9658,1.9664,1.9658,1.9663,2370499998.0
2007-06-08 20:55:00,1.9663,1.9672,1.9663,1.9671,2675300005.0
2007-06-08 21:00:00,1.9671,1.9671,1.9661,1.9663,3097999999.0
2007-06-08 21:05:00,1.96625,1.9667,1.96605,1.9667,986400001.0
2007-06-08 21:10:00,1.9667,1.9667,1.96635,1.96655,1059100001.0
2007-06-08 21:15:00,1.9666,1.9667,1.9666,1.9666,1817099998.0
2007-06-08 21:20:00,1.9666,1.96715,1.9666,1.96705,1205700002.0
2007-06-08 21:25:00,1.9671,1.9675,1.96705,1.9675,1528199997.0
2007-06-08 21:30:00,1.9675,1.96755,1.96715,1.9675,2717799995.0
2007-06-08 21:35:00,1.9675,1.9681,1.9675,1.9676,4334899986.0
2007-06-08 21:40:00,1.9676,1.9679,1.9674,1.9677,3509699986.0
2007-06-08 21:45:00,1.96765,1.968,1.96765,1.9677,1040399998.0
2007-06-08 21:50:00,1.9677,1.96805,1.9676,1.968,1276699999.0
2007-06-08 21:55:00,1.96795,1.9681,1.9678,1.96805,1194000008.0
2007-06-08 22:00:00,1.9681,1.96815,1.96777,1.96787,270962498.0
2007-06-08 22:05:00,1.96787,1.9684,1.96761,1.9682,1128199998.0
2007-06-08 22:10:00,1.9683,1.9687,1.9681,1.9684,440300003.0
2007-06-08 22:15:00,1.9684,1.9687,1.96811,1.96813,531699999.0
2007-06-08 22:20:00,1.9683,1.9685,1.9682,1.9682,812900002.0
2007-06-08 22:25:00,1.9683,1.9685,1.9681,1.9681,639700000.0
2007-06-08 22:30:00,1.9683,1.9696,1.968,1.96935,1722399993.0
2007-06-08 22:35:00,1.96935,1.9703,1.96935,1.9699,1862200011.0
2007-06-08 22:40:00,1.9698,1.9703,1.9695,1.9697,2639299999.0
2007-06-08 22:45:00,1.96975,1.96975,1.9695,1.9696,352199998.0
2007-06-08 22:50:00,1.9696,1.97,1.9696,1.9698,500999999.0
2007-06-08 22:55:00,1.9698,1.9701,1.9696,1.97,879199998.0
2007-06-11 00:00:00,1.9691,1.9691,1.969,1.969,198800000.0
2007-06-11 00:15:00,1.9689,1.9691,1.9689,1.969,198800000.0
2007-06-11 00:20:00,1.9689,1.9689,1.9682,1.9683,497000000.0
2007-06-11 00:25:00,1.9682,1.9687,1.968,1.9683,397600000.0
2007-06-11 00:30:00,1.9684,1.9685,1.968,1.9682,397600000.0
2007-06-11 00:45:00,1.9679,1.9682,1.9674,1.968,298200000.0
2007-06-11 00:50:00,1.9676,1.968,1.9674,1.9674,497000000.0
2007-06-11 00:55:00,1.9675,1.9676,1.9674,1.9674,298200000.0
2007-06-11 01:00:00,1.9672,1.9674,1.9672,1.9674,298200000.0
2007-06-11 01:05:00,1.9673,1.9674,1.9671,1.9671,397600000.0
2007-06-11 01:10:00,1.9669,1.9669,1.9665,1.9667,397600000.0
2007-06-11 01:15:00,1.9666,1.9667,1.9664,1.9665,198800000.0
2007-06-11 01:20:00,1.9664,1.9664,1.9656,1.9656,298200000.0
2007-06-11 01:25:00,1.9655,1.9658,1.9655,1.9657,397600000.0
2007-06-11 01:30:00,1.9658,1.9658,1.9657,1.9657,99400000.0
2007-06-11 01:35:00,1.9658,1.9665,1.9658,1.9665,497000000.0
2007-06-11 01:40:00,1.9666,1.9666,1.9665,1.9666,99400000.0
2007-06-11 01:45:00,1.9665,1.9668,1.9665,1.9668,298200000.0
2007-06-11 01:50:00,1.9667,1.9667,1.9665,1.9667,198800000.0
2007-06-11 01:55:00,1.9668,1.9668,1.9667,1.9668,298200000.0
2007-06-11 02:00:00,1.9667,1.9668,1.9667,1.9668,565300005.0
2007-06-11 02:05:00,1.9668,1.9672,1.96675,1.9671,1437800010.0
2007-06-11 02:10:00,1.9671,1.9671,1.96649,1.96671,1982799979.0
2007-06-11 02:15:00,1.9668,1.9672,1.9665,1.96682,1614699996.0
2007-06-11 02:20:00,1.967,1.9676,1.967,1.9674,871000008.0
2007-06-11 02:25:00,1.9674,1.9675,1.96715,1.9675,244199999.0
2007-06-11 02:30:00,1.9675,1.9675,1.96715,1.9672,1025399992.0
2007-06-11 02:35:00,1.96721,1.9673,1.967,1.9672,497099995.0
2007-06-11 02:40:00,1.9673,1.9673,1.9667,1.9667,498299996.0
2007-06-11 02:45:00,1.9667,1.9671,1.96655,1.9666,1441200004.0
2007-06-11 02:50:00,1.96655,1.9666,1.9663,1.9664,2253699993.0
2007-06-11 02:55:00,1.9664,1.9664,1.9658,1.966,4066999987.0
2007-06-11 03:00:00,1.966,1.9662,1.96535,1.9655,1255300004.0
2007-06-11 03:05:00,1.9655,1.966,1.9654,1.966,1713800006.0
2007-06-11 03:10:00,1.96605,1.9664,1.96605,1.9663,918500000.0
2007-06-11 03:15:00,1.9664,1.9675,1.9662,1.9672,2466800001.0
2007-06-11 03:20:00,1.9672,1.9672,1.9666,1.9667,1766299993.0
2007-06-11 03:25:00,1.9668,1.9672,1.9667,1.9672,825399998.0
2007-06-11 03:30:00,1.9671,1.9672,1.96681,1.9671,804399991.0
2007-06-11 03:35:00,1.9671,1.9671,1.9669,1.967,965099998.0
2007-06-11 03:40:00,1.967,1.9674,1.96685,1.9672,1228099995.0
2007-06-11 03:45:00,1.9672,1.9674,1.96718,1.9673,865499999.0
2007-06-11 03:50:00,1.9674,1.9675,1.9673,1.9675,427799998.0
2007-06-11 03:55:00,1.9675,1.9675,1.9671,1.9674,907200001.0
2007-06-11 04:00:00,1.9675,1.9675,1.96724,1.9675,535099999.0
2007-06-11 04:05:00,1.9675,1.9677,1.96727,1.9676,626099994.0
2007-06-11 04:10:00,1.9676,1.9676,1.96741,1.96748,70300000.0
2007-06-11 04:15:00,1.9674,1.9681,1.96736,1.96775,2067899968.0
2007-06-11 04:20:00,1.96805,1.9681,1.96768,1.9678,3243900018.0
2007-06-11 04:25:00,1.96775,1.9678,1.96739,1.9677,742900003.0
2007-06-11 04:30:00,1.9677,1.9677,1.9676,1.9676,951799993.0
2007-06-11 04:35:00,1.9676,1.9677,1.96738,1.96746,799599993.0
2007-06-11 04:40:00,1.9677,1.9677,1.96715,1.96715,658799999.0
2007-06-11 04:45:00,1.96715,1.9672,1.9666,1.9666,2677700007.0
2007-06-11 04:50:00,1.9666,1.9667,1.9657,1.9658,2606800007.0
2007-06-11 04:55:00,1.9658,1.966,1.965,1.9652,2351599997.0
2007-06-11 05:00:00,1.9652,1.9656,1.9651,1.9655,2523699985.0
2007-06-11 05:05:00,1.9656,1.966,1.9655,1.9659,537399995.0
2007-06-11 05:10:00,1.9659,1.966,1.9655,1.9655,1155299996.0
2007-06-11 05:15:00,1.9655,1.9657,1.9655,1.9657,964100002.0
2007-06-11 05:20:00,1.96552,1.9664,1.96531,1.96587,1619499997.0
2007-06-11 05:25:00,1.9661,1.9667,1.9661,1.9665,1039900000.0
2007-06-11 05:30:00,1.9666,1.9669,1.96616,1.9664,2390600020.0
2007-06-11 05:35:00,1.9665,1.9665,1.9664,1.9665,494399994.0
2007-06-11 05:40:00,1.9665,1.9666,1.96622,1.9665,954299995.0
2007-06-11 05:45:00,1.9665,1.9665,1.9663,1.9664,271899999.0
2007-06-11 05:50:00,1.9664,1.9666,1.9664,1.9666,376600001.0
2007-06-11 05:55:00,1.9665,1.9669,1.9665,1.9669,677099999.0
2007-06-11 06:00:00,1.9669,1.967,1.9669,1.967,103700000.0
2007-06-11 06:05:00,1.967,1.967,1.96639,1.9668,457499993.0
2007-06-11 06:10:00,1.96675,1.9668,1.96646,1.9668,577299995.0
2007-06-11 06:15:00,1.9668,1.9668,1.96645,1.96655,1713099995.0
2007-06-11 06:20:00,1.96642,1.9668,1.96624,1.9668,1780900005.0
2007-06-11 06:25:00,1.9668,1.9668,1.96639,1.96663,1176900002.0
2007-06-11 06:30:00,1.96657,1.9669,1.96635,1.96668,2503300013.0
2007-06-11 06:35:00,1.9667,1.9669,1.96648,1.9667,730400001.0
2007-06-11 06:40:00,1.9666,1.9667,1.9663,1.9666,660099997.0
2007-06-11 06:45:00,1.96656,1.96669,1.96642,1.9666,988899996.0
2007-06-11 06:50:00,1.96652,1.96664,1.96643,1.96655,1873500009.0
2007-06-11 06:55:00,1.9667,1.9671,1.96659,1.967,609800003.0
2007-06-11 07:00:00,1.967,1.967,1.96679,1.967,429000000.0
2007-06-11 07:05:00,1.96691,1.967,1.96653,1.96666,3522799981.0
2007-06-11 07:10:00,1.9669,1.9671,1.9668,1.9671,841299999.0
2007-06-11 07:15:00,1.9671,1.9672,1.9669,1.9672,1105800002.0
2007-06-11 07:20:00,1.9672,1.9675,1.9672,1.9675,849100005.0
2007-06-11 07:25:00,1.9675,1.9678,1.9675,1.9677,981900003.0
2007-06-11 07:30:00,1.9677,1.968,1.9677,1.968,706599995.0
2007-06-11 07:35:00,1.968,1.9682,1.96777,1.9682,2256499999.0
2007-06-11 07:40:00,1.9682,1.9682,1.96805,1.9681,565200012.0
2007-06-11 07:45:00,1.9681,1.9682,1.968,1.9681,372800002.0
2007-06-11 07:50:00,1.9681,1.9681,1.9679,1.9679,958600001.0
2007-06-11 07:55:00,1.9679,1.9681,1.9678,1.968,1359400000.0
2007-06-11 08:00:00,1.968,1.9682,1.9673,1.9674,2475199992.0
2007-06-11 08:05:00,1.9674,1.9674,1.96685,1.9669,2474099982.0
2007-06-11 08:10:00,1.96685,1.9669,1.9658,1.9667,4516000024.0
2007-06-11 08:15:00,1.9667,1.9672,1.9667,1.9671,3644099987.0
2007-06-11 08:20:00,1.9671,1.9674,1.9669,1.9671,2145200001.0
2007-06-11 08:25:00,1.9671,1.9673,1.9668,1.967,2182600011.0
2007-06-11 08:30:00,1.9671,1.9671,1.9666,1.9666,3106700041.0
2007-06-11 08:35:00,1.9666,1.9666,1.9653,1.9661,7372400008.0
2007-06-11 08:40:00,1.9661,1.9666,1.966,1.9662,2227999996.0
2007-06-11 08:45:00,1.9662,1.9666,1.9661,1.9665,2246099994.0
2007-06-11 08:50:00,1.96645,1.9671,1.9663,1.9669,2166799990.0
2007-06-11 08:55:00,1.9669,1.9672,1.9666,1.9667,1689299985.0
2007-06-11 09:00:00,1.9667,1.9668,1.9664,1.9667,1699700004.0
2007-06-11 09:05:00,1.9667,1.9669,1.96665,1.96675,1749400001.0
2007-06-11 09:10:00,1.96685,1.967,1.9657,1.966,4873699984.0
2007-06-11 09:15:00,1.9659,1.967,1.9659,1.9666,6503700016.0
2007-06-11 09:20:00,1.9667,1.9668,1.9662,1.96665,5020299987.0
2007-06-11 09:25:00,1.9667,1.9669,1.9657,1.9657,4487000014.0
2007-06-11 09:30:00,1.966,1.966,1.9654,1.9656,5842800000.0
2007-06-11 09:35:00,1.96565,1.9674,1.96555,1.967,4220400011.0
2007-06-11 09:40:00,1.9669,1.9674,1.9665,1.9667,4477000006.0
2007-06-11 09:45:00,1.9667,1.9673,1.9666,1.9666,5555900002.0
2007-06-11 09:50:00,1.9666,1.9668,1.96635,1.9664,5680900010.0
2007-06-11 09:55:00,1.9665,1.9666,1.96595,1.966,3577400007.0
2007-06-11 10:00:00,1.966,1.9664,1.96575,1.9663,3799800006.0
2007-06-11 10:05:00,1.9663,1.9664,1.966,1.966,4555220011.0
2007-06-11 10:10:00,1.966,1.9662,1.9656,1.9661,3980299992.0
2007-06-11 10:15:00,1.966,1.9676,1.966,1.9675,8321900002.0
2007-06-11 10:20:00,1.9675,1.9683,1.9674,1.9681,6130799982.0
2007-06-11 10:25:00,1.9681,1.9684,1.9677,1.9678,6097000022.0
2007-06-11 10:30:00,1.9678,1.9684,1.9672,1.9676,4436300017.0
2007-06-11 10:35:00,1.96755,1.9678,1.9672,1.9677,5306399986.0
2007-06-11 10:40:00,1.9676,1.9677,1.96695,1.96715,3046400008.0
2007-06-11 10:45:00,1.9672,1.9673,1.9669,1.9671,2540390006.0
2007-06-11 10:50:00,1.9671,1.9677,1.9669,1.9675,3523000006.0
2007-06-11 10:55:00,1.9675,1.9683,1.9674,1.9682,4799399973.0
2007-06-11 11:00:00,1.9682,1.96825,1.9678,1.968,4089100001.0
2007-06-11 11:05:00,1.968,1.9683,1.96785,1.9682,3688499990.0
2007-06-11 11:10:00,1.9682,1.96825,1.96765,1.9679,2950400020.0
2007-06-11 11:15:00,1.9679,1.968,1.96735,1.9675,1930300007.0
2007-06-11 11:20:00,1.96755,1.9679,1.9673,1.9673,4913399993.0
2007-06-11 11:25:00,1.9673,1.96735,1.96705,1.9672,5475599987.0
2007-06-11 11:30:00,1.9672,1.9672,1.96665,1.9669,5849300010.0
2007-06-11 11:35:00,1.96685,1.9673,1.96685,1.967,4419900013.0
2007-06-11 11:40:00,1.967,1.9671,1.9669,1.967,2814600028.0
2007-06-11 11:45:00,1.96695,1.9675,1.96695,1.9674,3213000004.0
2007-06-11 11:50:00,1.9674,1.96755,1.96715,1.9674,3920175483.0
2007-06-11 11:55:00,1.9674,1.9675,1.96695,1.967,4431399993.0
2007-06-11 12:00:00,1.967,1.9672,1.9667,1.9668,4155900007.0
2007-06-11 12:05:00,1.9668,1.9674,1.9667,1.9674,3001999998.0
2007-06-11 12:10:00,1.9674,1.9674,1.9671,1.9672,3959700004.0
2007-06-11 12:15:00,1.9672,1.9672,1.9668,1.96685,4624900002.0
2007-06-11 12:20:00,1.96685,1.967,1.96655,1.9667,4541099998.0
2007-06-11 12:25:00,1.9667,1.9668,1.9665,1.96655,5075600005.0
2007-06-11 12:30:00,1.96655,1.9666,1.96595,1.9661,5022799999.0
2007-06-11 12:35:00,1.9661,1.9663,1.9658,1.966,5036399984.0
2007-06-11 12:40:00,1.966,1.9664,1.9659,1.9663,4457199992.0
2007-06-11 12:45:00,1.96625,1.9664,1.966,1.9661,2625249998.0
2007-06-11 12:50:00,1.9661,1.9664,1.9659,1.9662,3350299986.0
2007-06-11 12:55:00,1.96615,1.9663,1.966,1.9661,2811399988.0
2007-06-11 13:00:00,1.96605,1.9663,1.96595,1.9662,2946400003.0
2007-06-11 13:05:00,1.9662,1.9668,1.9659,1.96655,4630299990.0
2007-06-11 13:10:00,1.96655,1.967,1.9664,1.9667,6807199993.0
2007-06-11 13:15:00,1.9667,1.9672,1.96655,1.9667,5786800009.0
2007-06-11 13:20:00,1.9667,1.9669,1.9666,1.9668,2663799993.0
2007-06-11 13:25:00,1.9668,1.9671,1.9668,1.9669,2110199994.0
2007-06-11 13:30:00,1.9669,1.9669,1.96655,1.9666,692500002.0
2007-06-11 13:35:00,1.96665,1.9668,1.9659,1.96625,4162000013.0
2007-06-11 13:40:00,1.96625,1.9668,1.96625,1.96665,3520800000.0
2007-06-11 13:45:00,1.9667,1.9668,1.9666,1.9668,1460999999.0
2007-06-11 13:50:00,1.9668,1.9668,1.9665,1.9668,2995900001.0
2007-06-11 13:55:00,1.9668,1.9669,1.96665,1.9669,2263800020.0
2007-06-11 14:00:00,1.967,1.9681,1.9669,1.968,4617100002.0
2007-06-11 14:05:00,1.968,1.9689,1.9677,1.9683,4516537489.0
2007-06-11 14:10:00,1.9683,1.9694,1.96825,1.9686,4822050005.0
2007-06-11 14:15:00,1.9686,1.969,1.9685,1.9686,3924800000.0
2007-06-11 14:20:00,1.9686,1.9687,1.96825,1.96825,3090799997.0
2007-06-11 14:25:00,1.9683,1.9683,1.9677,1.968,5193299999.0
2007-06-11 14:30:00,1.9678,1.9679,1.96745,1.9675,5352087504.0
2007-06-11 14:35:00,1.9675,1.9675,1.9671,1.9674,4777699993.0
2007-06-11 14:40:00,1.9674,1.968,1.96725,1.9673,7124599996.0
2007-06-11 14:45:00,1.9673,1.9677,1.9671,1.9674,3836400004.0
2007-06-11 14:50:00,1.9674,1.9674,1.96675,1.9669,4285000004.0
2007-06-11 14:55:00,1.96685,1.9673,1.9667,1.9667,5369749979.0
2007-06-11 15:00:00,1.9667,1.9672,1.9667,1.9672,3578400011.0
2007-06-11 15:05:00,1.9671,1.9674,1.96705,1.9672,4346299990.0
2007-06-11 15:10:00,1.96715,1.9675,1.967,1.9673,3830300001.0
2007-06-11 15:15:00,1.9673,1.9673,1.9671,1.9673,2013899998.0
2007-06-11 15:20:00,1.9673,1.9673,1.9671,1.9671,985699995.0
2007-06-11 15:25:00,1.9671,1.9672,1.9665,1.9666,2912600005.0
2007-06-11 15:30:00,1.9666,1.9668,1.9662,1.9668,5947200013.0
2007-06-11 15:35:00,1.9668,1.9673,1.96675,1.9672,4898600020.0
2007-06-11 15:40:00,1.9672,1.9673,1.96695,1.96705,3378000003.0
2007-06-11 15:45:00,1.96705,1.9671,1.96675,1.9671,3714800001.0
2007-06-11 15:50:00,1.9671,1.96725,1.9668,1.9671,3544099985.0
2007-06-11 15:55:00,1.9671,1.9673,1.96685,1.9672,3086800021.0
2007-06-11 16:00:00,1.9671,1.9672,1.9667,1.9672,5642100005.0
2007-06-11 16:05:00,1.9672,1.9674,1.967,1.9671,4253399993.0
2007-06-11 16:10:00,1.9673,1.9673,1.96695,1.9671,4182300001.0
2007-06-11 16:15:00,1.9671,1.9672,1.96685,1.96685,7018199957.0
2007-06-11 16:20:00,1.9669,1.9671,1.9668,1.967,3058700001.0
2007-06-11 16:25:00,1.9669,1.9671,1.9666,1.9669,4250700004.0
2007-06-11 16:30:00,1.9669,1.967,1.96675,1.9669,4428500007.0
2007-06-11 16:35:00,1.9669,1.9671,1.96655,1.96665,3597000003.0
2007-06-11 16:40:00,1.9667,1.9668,1.9664,1.9665,3334999972.0
2007-06-11 16:45:00,1.9665,1.9667,1.9656,1.9658,7710399987.0
2007-06-11 16:50:00,1.9658,1.9664,1.96575,1.9664,4784499997.0
2007-06-11 16:55:00,1.9665,1.9671,1.9664,1.9671,8425099994.0
2007-06-11 17:00:00,1.967,1.968,1.9669,1.9677,7431499955.0
2007-06-11 17:05:00,1.9678,1.9681,1.9676,1.9676,5861899997.0
2007-06-11 17:10:00,1.9677,1.9685,1.9677,1.96805,6082900012.0
2007-06-11 17:15:00,1.9681,1.9682,1.9677,1.9677,8881099979.0
2007-06-11 17:20:00,1.9677,1.9692,1.96755,1.96855,7603300022.0
2007-06-11 17:25:00,1.9685,1.9687,1.968,1.9685,8267500130.0
2007-06-11 17:30:00,1.9685,1.9689,1.96825,1.9683,6694200010.0
2007-06-11 17:35:00,1.9683,1.96835,1.9681,1.96815,4267399997.0
2007-06-11 17:40:00,1.96815,1.9685,1.96795,1.9684,5928600025.0
2007-06-11 17:45:00,1.9685,1.9686,1.9681,1.96815,4481399991.0
2007-06-11 17:50:00,1.96815,1.9685,1.96805,1.9684,4567600004.0
2007-06-11 17:55:00,1.9684,1.9684,1.968,1.9684,3974400000.0
2007-06-11 18:00:00,1.9684,1.9688,1.9684,1.96845,4032000002.0
2007-06-11 18:05:00,1.96845,1.9687,1.96835,1.9685,3375599995.0
2007-06-11 18:10:00,1.9685,1.9685,1.9681,1.9681,3021300007.0
2007-06-11 18:15:00,1.9681,1.96865,1.9681,1.96865,2736900006.0
2007-06-11 18:20:00,1.96865,1.9688,1.96845,1.9686,1584799998.0
2007-06-11 18:25:00,1.9686,1.9694,1.96855,1.9692,3684499991.0
2007-06-11 18:30:00,1.9692,1.9698,1.96905,1.9698,6425500002.0
2007-06-11 18:35:00,1.9698,1.9698,1.9691,1.9694,4069699983.0
2007-06-11 18:40:00,1.9694,1.9694,1.96915,1.9693,6763500012.0
2007-06-11 18:45:00,1.9692,1.9695,1.96915,1.9693,4486100005.0
2007-06-11 18:50:00,1.9693,1.9694,1.9691,1.9691,3092100004.0
2007-06-11 18:55:00,1.9691,1.9692,1.96895,1.96905,3667399988.0
2007-06-11 19:00:00,1.9691,1.9691,1.9686,1.96875,3290699995.0
2007-06-11 19:05:00,1.9688,1.9688,1.9686,1.9687,1629099994.0
2007-06-11 19:10:00,1.96865,1.9692,1.9684,1.9685,2268700000.0
2007-06-11 19:15:00,1.9685,1.9686,1.96835,1.9685,1968099999.0
2007-06-11 19:20:00,1.9685,1.9685,1.96805,1.9682,3263499994.0
2007-06-11 19:25:00,1.9681,1.9681,1.9674,1.9674,4147999995.0
2007-06-11 19:30:00,1.96745,1.9678,1.96745,1.9678,1505299989.0
2007-06-11 19:35:00,1.9678,1.9683,1.96775,1.96795,2293800009.0
2007-06-11 19:40:00,1.96795,1.968,1.9677,1.96785,653699998.0
2007-06-11 19:45:00,1.96785,1.9682,1.9678,1.9681,4747900002.0
2007-06-11 19:50:00,1.9681,1.9697,1.9681,1.9692,5003900002.0
2007-06-11 19:55:00,1.9692,1.9697,1.9688,1.9694,3363300000.0
2007-06-11 20:00:00,1.9694,1.9697,1.9692,1.9694,2776099996.0
2007-06-11 20:05:00,1.9695,1.9695,1.9692,1.9693,2937999992.0
2007-06-11 20:10:00,1.9693,1.96965,1.96915,1.9695,2450499999.0
2007-06-11 20:15:00,1.9695,1.9696,1.9689,1.9692,4438000000.0
2007-06-11 20:20:00,1.9692,1.9692,1.96885,1.96895,2450399987.0
2007-06-11 20:25:00,1.969,1.9692,1.9683,1.9684,4928099993.0
2007-06-11 20:30:00,1.9684,1.9689,1.9682,1.9689,2119600002.0
2007-06-11 20:35:00,1.9689,1.969,1.9685,1.9687,1494424999.0
2007-06-11 20:40:00,1.9687,1.9688,1.9685,1.9685,3334800009.0
2007-06-11 20:45:00,1.9685,1.9688,1.9683,1.9687,3938700007.0
2007-06-11 20:50:00,1.9688,1.9691,1.9688,1.9691,964700004.0
2007-06-11 20:55:00,1.9691,1.9695,1.969,1.9691,1730900002.0
2007-06-11 21:00:00,1.96905,1.9701,1.96905,1.9693,6408700004.0
2007-06-11 21:05:00,1.9693,1.9694,1.96905,1.9693,3290699992.0
2007-06-11 21:10:00,1.9693,1.9696,1.9692,1.9696,3817699990.0
2007-06-11 21:15:00,1.9695,1.9697,1.9695,1.9696,1296199997.0
2007-06-11 21:20:00,1.9696,1.9703,1.9695,1.9702,2077500001.0
2007-06-11 21:25:00,1.9702,1.9703,1.9696,1.96975,4975299998.0
2007-06-11 21:30:00,1.9698,1.9699,1.9693,1.9697,2662900005.0
2007-06-11 21:35:00,1.9698,1.9699,1.9697,1.96975,1841767992.0
2007-06-11 21:40:00,1.9698,1.9699,1.9696,1.9697,2345400000.0
2007-06-11 21:45:00,1.96975,1.9699,1.9696,1.96965,598599998.0
2007-06-11 21:50:00,1.96965,1.9699,1.9696,1.9698,1277399994.0
2007-06-11 21:55:00,1.9698,1.9698,1.96925,1.9693,1650399998.0
2007-06-11 22:00:00,1.9693,1.9694,1.96925,1.9693,1313000000.0
2007-06-11 22:05:00,1.9693,1.97,1.9693,1.96975,1962399978.0
2007-06-11 22:10:00,1.9698,1.9701,1.9698,1.9699,2024699997.0
2007-06-11 22:15:00,1.9699,1.9699,1.9698,1.9699,164700000.0
2007-06-11 22:20:00,1.9699,1.9699,1.9696,1.9696,352400000.0
2007-06-11 22:25:00,1.9696,1.9697,1.9693,1.9694,524499998.0
2007-06-11 22:30:00,1.9694,1.9694,1.96888,1.9693,537700006.0
2007-06-11 22:35:00,1.9693,1.9695,1.9692,1.9694,644900006.0
2007-06-11 22:40:00,1.9694,1.9694,1.9693,1.9694,592499999.0
2007-06-11 22:45:00,1.9694,1.9695,1.96901,1.9693,897100003.0
2007-06-11 22:50:00,1.9693,1.9693,1.9688,1.9688,1181799999.0
2007-06-11 22:55:00,1.9687,1.969,1.9687,1.9689,1875399991.0
2007-06-11 23:00:00,1.9689,1.9693,1.96875,1.9693,906100003.0
2007-06-11 23:05:00,1.9693,1.9693,1.96882,1.9691,513900008.0
2007-06-11 23:10:00,1.9691,1.9691,1.969,1.969,492500002.0
2007-06-11 23:15:00,1.969,1.969,1.9687,1.969,503800000.0
2007-06-11 23:20:00,1.969,1.9691,1.969,1.969,314100003.0
2007-06-11 23:25:00,1.969,1.9692,1.96875,1.969,635300001.0
2007-06-11 23:30:00,1.969,1.9693,1.9688,1.9693,1764199985.0
2007-06-11 23:35:00,1.96915,1.9693,1.96896,1.9692,744500002.0
2007-06-11 23:40:00,1.9692,1.9693,1.96894,1.96902,263500000.0
2007-06-11 23:45:00,1.9692,1.9692,1.96895,1.96905,164400000.0
2007-06-11 23:50:00,1.9691,1.9692,1.96908,1.9692,71200001.0
2007-06-11 23:55:00,1.96891,1.9692,1.96891,1.9692,176800002.0
2007-06-12 00:00:00,1.9692,1.9692,1.9688,1.9689,298099998.0
2007-06-12 00:05:00,1.96873,1.9689,1.9687,1.9688,533299989.0
2007-06-12 00:10:00,1.96882,1.969,1.9686,1.96869,436200001.0
2007-06-12 00:15:00,1.9689,1.969,1.9688,1.9688,112700000.0
2007-06-12 00:20:00,1.96878,1.969,1.96858,1.96897,374300001.0
2007-06-12 00:25:00,1.96896,1.969,1.9687,1.9689,309000003.0
2007-06-12 00:30:00,1.9689,1.96893,1.96868,1.96887,382100000.0
2007-06-12 00:35:00,1.9689,1.9689,1.9686,1.9689,320000000.0
2007-06-12 00:40:00,1.9689,1.9691,1.96876,1.9691,507399998.0
2007-06-12 00:45:00,1.96887,1.9691,1.96881,1.969,285300000.0
2007-06-12 00:50:00,1.9689,1.969,1.96876,1.96876,647500000.0
2007-06-12 00:55:00,1.96885,1.9691,1.96882,1.9691,542099995.0
2007-06-12 01:00:00,1.969,1.969,1.96857,1.96883,914399991.0
2007-06-12 01:05:00,1.969,1.969,1.96863,1.969,1614900005.0
2007-06-12 01:10:00,1.969,1.969,1.96868,1.9688,1917299985.0
2007-06-12 01:15:00,1.9689,1.9689,1.96875,1.9689,491300001.0
2007-06-12 01:20:00,1.9689,1.969,1.96876,1.9689,1592999997.0
2007-06-12 01:25:00,1.9689,1.96905,1.9689,1.969,910399992.0
2007-06-12 01:30:00,1.969,1.9696,1.96895,1.9695,1010399994.0
2007-06-12 01:35:00,1.9695,1.9695,1.96926,1.9693,345500000.0
2007-06-12 01:40:00,1.9693,1.9695,1.96926,1.9695,116500000.0
2007-06-12 01:45:00,1.9695,1.9696,1.9693,1.96952,560300001.0
2007-06-12 01:50:00,1.9696,1.9696,1.96926,1.96955,379799998.0
2007-06-12 01:55:00,1.9696,1.9696,1.9691,1.9691,276599999.0
2007-06-12 02:00:00,1.9691,1.9692,1.969,1.9691,612000002.0
2007-06-12 02:05:00,1.96897,1.9693,1.96878,1.9691,1046299995.0
2007-06-12 02:10:00,1.96877,1.9692,1.96876,1.9692,419100000.0
2007-06-12 02:15:00,1.9692,1.9696,1.9692,1.9696,340199998.0
2007-06-12 02:20:00,1.9696,1.9697,1.96934,1.9696,884600007.0
2007-06-12 02:25:00,1.96946,1.9696,1.96897,1.96952,368800000.0
2007-06-12 02:30:00,1.9696,1.9696,1.96922,1.9695,276159998.0
2007-06-12 02:35:00,1.9696,1.9702,1.9696,1.9702,1433699992.0
2007-06-12 02:40:00,1.9702,1.9703,1.9701,1.9703,993400003.0
2007-06-12 02:45:00,1.9703,1.9722,1.9702,1.9719,6951799997.0
2007-06-12 02:50:00,1.9719,1.9721,1.9716,1.97185,3099900004.0
2007-06-12 02:55:00,1.9719,1.972,1.9717,1.9718,1327799994.0
2007-06-12 03:00:00,1.9718,1.972,1.9717,1.972,877299995.0
2007-06-12 03:05:00,1.972,1.9722,1.9719,1.972,1128800004.0
2007-06-12 03:10:00,1.972,1.9722,1.9719,1.972,486900001.0
2007-06-12 03:15:00,1.972,1.9721,1.9715,1.9716,972700001.0
2007-06-12 03:20:00,1.9717,1.9717,1.97121,1.97132,753100005.0
2007-06-12 03:25:00,1.9716,1.9717,1.9715,1.9715,733500005.0
2007-06-12 03:30:00,1.9715,1.9716,1.9713,1.9715,267200001.0
2007-06-12 03:35:00,1.9713,1.9715,1.97111,1.97135,381999999.0
2007-06-12 03:40:00,1.9713,1.9715,1.97125,1.9715,467000001.0
2007-06-12 03:45:00,1.97128,1.9715,1.97115,1.97129,327400005.0
2007-06-12 03:50:00,1.9714,1.9715,1.97099,1.9714,432699998.0
2007-06-12 03:55:00,1.97145,1.9718,1.9713,1.9718,425399996.0
2007-06-12 04:00:00,1.9718,1.9718,1.9718,1.9718,172400000.0
2007-06-12 04:05:00,1.9718,1.9718,1.97147,1.97165,645999999.0
2007-06-12 04:10:00,1.9718,1.9721,1.9716,1.9718,1428600010.0
2007-06-12 04:15:00,1.97175,1.9721,1.97166,1.97185,745300001.0
2007-06-12 04:20:00,1.972,1.972,1.9714,1.97153,1103700001.0
2007-06-12 04:25:00,1.9718,1.9718,1.9714,1.97145,514400004.0
2007-06-12 04:30:00,1.9717,1.9718,1.9713,1.9717,693100000.0
2007-06-12 04:35:00,1.97165,1.9717,1.9714,1.97144,356200001.0
2007-06-12 04:40:00,1.97157,1.9717,1.9714,1.9715,459900002.0
2007-06-12 04:45:00,1.9715,1.9715,1.9711,1.9712,861900001.0
2007-06-12 04:50:00,1.9712,1.9713,1.9712,1.9713,579199999.0
2007-06-12 04:55:00,1.9713,1.9716,1.9713,1.9716,356700000.0
2007-06-12 05:00:00,1.97133,1.97165,1.97122,1.9716,438100000.0
2007-06-12 05:05:00,1.9716,1.9719,1.9715,1.9719,374400001.0
2007-06-12 05:10:00,1.9719,1.972,1.97164,1.97164,348800000.0
2007-06-12 05:15:00,1.9719,1.97205,1.97178,1.97201,555699999.0
2007-06-12 05:20:00,1.972,1.9722,1.9719,1.9722,390400000.0
2007-06-12 05:25:00,1.9722,1.9722,1.97157,1.9721,1385700022.0
2007-06-12 05:30:00,1.97189,1.9721,1.9717,1.972,1186000003.0
2007-06-12 05:35:00,1.9719,1.97202,1.97165,1.972,474400000.0
2007-06-12 05:40:00,1.97193,1.9721,1.97177,1.97195,439699997.0
2007-06-12 05:45:00,1.97205,1.9722,1.97169,1.9722,1194500009.0
2007-06-12 05:50:00,1.9722,1.9722,1.972,1.972,639300000.0
2007-06-12 05:55:00,1.972,1.9725,1.972,1.9724,1303000007.0
2007-06-12 06:00:00,1.9724,1.973,1.9724,1.9727,2624500001.0
2007-06-12 06:05:00,1.9728,1.9729,1.97275,1.9729,698299996.0
2007-06-12 06:10:00,1.9729,1.9731,1.9729,1.9729,564000000.0
2007-06-12 06:15:00,1.97275,1.97292,1.97227,1.9728,3003100000.0
2007-06-12 06:20:00,1.9728,1.9729,1.97265,1.9728,768599994.0
2007-06-12 06:25:00,1.9727,1.973,1.9727,1.9728,812999994.0
2007-06-12 06:30:00,1.97271,1.9731,1.9723,1.973,761800002.0
2007-06-12 06:35:00,1.973,1.973,1.9728,1.9729,862199996.0
2007-06-12 06:40:00,1.9729,1.9729,1.9727,1.9728,324200000.0
2007-06-12 06:45:00,1.9728,1.9729,1.9727,1.9728,1023200000.0
2007-06-12 06:50:00,1.9728,1.973,1.9727,1.9729,853100002.0
2007-06-12 06:55:00,1.9729,1.9729,1.9726,1.9727,773099994.0
2007-06-12 07:00:00,1.9727,1.9729,1.9724,1.97268,797599997.0
2007-06-12 07:05:00,1.9728,1.9728,1.9727,1.9728,545399994.0
2007-06-12 07:10:00,1.9728,1.9728,1.9727,1.9728,974899990.0
2007-06-12 07:15:00,1.9728,1.9729,1.9727,1.9728,287799998.0
2007-06-12 07:20:00,1.9728,1.9728,1.9726,1.9727,432999998.0
2007-06-12 07:25:00,1.9726,1.9728,1.9726,1.9728,635100003.0
2007-06-12 07:30:00,1.9728,1.9729,1.9726,1.9728,731999996.0
2007-06-12 07:35:00,1.9728,1.9729,1.9727,1.97285,642699995.0
2007-06-12 07:40:00,1.9728,1.9729,1.9727,1.9729,688000002.0
2007-06-12 07:45:00,1.9729,1.973,1.97275,1.9729,1365499997.0
2007-06-12 07:50:00,1.9729,1.973,1.97285,1.9729,569999998.0
2007-06-12 07:55:00,1.9729,1.973,1.9728,1.97285,454200000.0
2007-06-12 08:00:00,1.97285,1.973,1.9728,1.97295,451399999.0
2007-06-12 08:05:00,1.97295,1.9741,1.97295,1.974,5141199991.0
2007-06-12 08:10:00,1.974,1.9745,1.9738,1.9742,3967900016.0
2007-06-12 08:15:00,1.9742,1.9752,1.97415,1.9745,3708900001.0
2007-06-12 08:20:00,1.9745,1.9746,1.97375,1.974,3570600026.0
2007-06-12 08:25:00,1.974,1.9754,1.974,1.9747,6407700009.0
2007-06-12 08:30:00,1.9747,1.9748,1.9741,1.9743,3955500006.0
2007-06-12 08:35:00,1.9742,1.975,1.9742,1.9748,3865999993.0
2007-06-12 08:40:00,1.9748,1.9751,1.9739,1.9741,6454299987.0
2007-06-12 08:45:00,1.97415,1.9747,1.97415,1.9742,5012099984.0
2007-06-12 08:50:00,1.97425,1.9745,1.9741,1.9743,5257300001.0
2007-06-12 08:55:00,1.9743,1.9744,1.9739,1.974,4885199996.0
2007-06-12 09:00:00,1.974,1.9741,1.97305,1.97315,4506100013.0
2007-06-12 09:05:00,1.97315,1.9737,1.9731,1.9736,3249350002.0
2007-06-12 09:10:00,1.9736,1.9737,1.97335,1.9734,5999070012.0
2007-06-12 09:15:00,1.97335,1.9737,1.97325,1.9735,4940000008.0
2007-06-12 09:20:00,1.97345,1.974,1.97345,1.974,4227300003.0
2007-06-12 09:25:00,1.974,1.9741,1.97375,1.9738,2243699985.0
2007-06-12 09:30:00,1.9738,1.9744,1.97375,1.97425,6117362500.0
2007-06-12 09:35:00,1.97425,1.97435,1.9741,1.9742,5157999979.0
2007-06-12 09:40:00,1.9741,1.9741,1.97345,1.97355,5561999965.0
2007-06-12 09:45:00,1.9735,1.9739,1.9735,1.9737,4189099974.0
2007-06-12 09:50:00,1.9737,1.9737,1.9725,1.9727,4364299995.0
2007-06-12 09:55:00,1.9728,1.9732,1.9727,1.9732,5533999985.0
2007-06-12 10:00:00,1.9732,1.9732,1.97275,1.9728,3379200000.0
2007-06-12 10:05:00,1.9728,1.973,1.9725,1.9728,5909500016.0
2007-06-12 10:10:00,1.9728,1.9728,1.97245,1.9726,4928700029.0
2007-06-12 10:15:00,1.9725,1.9731,1.9718,1.9731,7681000037.0
2007-06-12 10:20:00,1.9731,1.9733,1.9726,1.973,6397939993.0
2007-06-12 10:25:00,1.973,1.97445,1.9728,1.97385,8478199990.0
2007-06-12 10:30:00,1.974,1.9741,1.97005,1.97005,8725499993.0
2007-06-12 10:35:00,1.9702,1.97095,1.9695,1.9701,7250600012.0
2007-06-12 10:40:00,1.9702,1.9702,1.9694,1.9697,7624400005.0
2007-06-12 10:45:00,1.9699,1.9708,1.9698,1.9708,7026799961.0
2007-06-12 10:50:00,1.9707,1.9707,1.9695,1.9704,7695400008.0
2007-06-12 10:55:00,1.9705,1.9716,1.9704,1.97155,6570899985.0
2007-06-12 11:00:00,1.9716,1.97165,1.97095,1.97165,7111599997.0
2007-06-12 11:05:00,1.9716,1.9721,1.9715,1.9721,5635499978.0
2007-06-12 11:10:00,1.9721,1.9724,1.9716,1.9717,6360299996.0
2007-06-12 11:15:00,1.9717,1.97175,1.97145,1.9716,4948239990.0
2007-06-12 11:20:00,1.9716,1.9719,1.97155,1.9717,4454479989.0
2007-06-12 11:25:00,1.9717,1.9718,1.9715,1.9718,5268299982.0
2007-06-12 11:30:00,1.9718,1.9718,1.9714,1.9718,4677999976.0
2007-06-12 11:35:00,1.9718,1.9721,1.9716,1.972,5782700020.0
2007-06-12 11:40:00,1.97205,1.9727,1.97205,1.97225,5550000008.0
2007-06-12 11:45:00,1.9722,1.97225,1.97195,1.9721,3747399981.0
2007-06-12 11:50:00,1.9721,1.9722,1.972,1.9721,570300005.0
2007-06-12 11:55:00,1.9721,1.9721,1.97165,1.9719,4425000005.0
2007-06-12 12:00:00,1.9719,1.9724,1.97185,1.9724,3225200003.0
2007-06-12 12:05:00,1.9724,1.973,1.97225,1.9728,6228799997.0
2007-06-12 12:10:00,1.9727,1.9737,1.9726,1.9728,6812500006.0
2007-06-12 12:15:00,1.9728,1.9738,1.9728,1.9738,6423000009.0
2007-06-12 12:20:00,1.9737,1.9745,1.9736,1.9738,7278100007.0
2007-06-12 12:25:00,1.9738,1.9738,1.9735,1.9737,3277899988.0
2007-06-12 12:30:00,1.9737,1.9737,1.9727,1.9731,4455300009.0
2007-06-12 12:35:00,1.9731,1.9737,1.9731,1.9731,3441199992.0
2007-06-12 12:40:00,1.9731,1.9736,1.9728,1.9735,5683600015.0
2007-06-12 12:45:00,1.9735,1.9738,1.97325,1.97355,4275199998.0
2007-06-12 12:50:00,1.9736,1.9738,1.9736,1.9736,3234300010.0
2007-06-12 12:55:00,1.9736,1.9737,1.9732,1.9737,4239800003.0
2007-06-12 13:00:00,1.9737,1.9739,1.9735,1.9738,3571799993.0
2007-06-12 13:05:00,1.9737,1.9738,1.97345,1.9736,7280500066.0
2007-06-12 13:10:00,1.9736,1.9737,1.9731,1.97315,4427700005.0
2007-06-12 13:15:00,1.9732,1.9732,1.97215,1.9726,7381199993.0
2007-06-12 13:20:00,1.9726,1.9727,1.9719,1.97225,7316199991.0
2007-06-12 13:25:00,1.9723,1.9726,1.97215,1.9725,5333650011.0
2007-06-12 13:30:00,1.97245,1.9726,1.9719,1.9724,5190000014.0
2007-06-12 13:35:00,1.9724,1.9725,1.97205,1.97225,3342899997.0
2007-06-12 13:40:00,1.9723,1.9735,1.97215,1.9732,5215199992.0
2007-06-12 13:45:00,1.9732,1.9732,1.9724,1.9725,3408899991.0
2007-06-12 13:50:00,1.9725,1.9727,1.97245,1.9727,2750699998.0
2007-06-12 13:55:00,1.9727,1.973,1.97265,1.973,3570900006.0
2007-06-12 14:00:00,1.973,1.9734,1.97295,1.9733,4491500012.0
2007-06-12 14:05:00,1.9732,1.9738,1.9732,1.97355,4113699997.0
2007-06-12 14:10:00,1.9736,1.97405,1.9734,1.97385,4785499986.0
2007-06-12 14:15:00,1.97385,1.9745,1.9737,1.9744,3732699995.0
2007-06-12 14:20:00,1.9744,1.975,1.9742,1.9745,6174999999.0
2007-06-12 14:25:00,1.9745,1.9747,1.9742,1.9744,7075499975.0
2007-06-12 14:30:00,1.9744,1.9744,1.97375,1.974,4421799998.0
2007-06-12 14:35:00,1.9741,1.9743,1.9738,1.9739,8523899997.0
2007-06-12 14:40:00,1.9739,1.974,1.9732,1.9735,6498700002.0
2007-06-12 14:45:00,1.9735,1.9743,1.9735,1.9743,8001400001.0
2007-06-12 14:50:00,1.9743,1.9743,1.9732,1.9735,7075437691.0
2007-06-12 14:55:00,1.9735,1.97385,1.97345,1.9737,8443199971.0
2007-06-12 15:00:00,1.9737,1.9737,1.9732,1.9737,6033200001.0
2007-06-12 15:05:00,1.9737,1.9742,1.9737,1.974,6391000007.0
2007-06-12 15:10:00,1.974,1.974,1.97365,1.9738,3171700007.0
2007-06-12 15:15:00,1.97375,1.9741,1.9733,1.9734,4398049985.0
2007-06-12 15:20:00,1.9734,1.9734,1.9726,1.9726,9984399948.0
2007-06-12 15:25:00,1.9726,1.9732,1.9725,1.97295,6338699993.0
2007-06-12 15:30:00,1.973,1.9731,1.97245,1.97305,6357400004.0
2007-06-12 15:35:00,1.9731,1.9734,1.97295,1.973,6188600026.0
2007-06-12 15:40:00,1.973,1.9734,1.9728,1.9733,3903299987.0
2007-06-12 15:45:00,1.97325,1.9733,1.97255,1.97255,6809699996.0
2007-06-12 15:50:00,1.9726,1.9732,1.9725,1.973,5904700006.0
2007-06-12 15:55:00,1.973,1.9731,1.97255,1.9727,8438300002.0
2007-06-12 16:00:00,1.9726,1.9729,1.9723,1.9728,6849999993.0
2007-06-12 16:05:00,1.9728,1.973,1.9725,1.97275,3329100004.0
2007-06-12 16:10:00,1.9728,1.9733,1.9727,1.973,7107000017.0
2007-06-12 16:15:00,1.973,1.9732,1.9725,1.9726,5927199982.0
2007-06-12 16:20:00,1.9726,1.9736,1.9725,1.9736,5385099986.0
2007-06-12 16:25:00,1.9734,1.9737,1.973,1.97315,7115499940.0
2007-06-12 16:30:00,1.97315,1.9734,1.97315,1.9732,3173900004.0
2007-06-12 16:35:00,1.9732,1.9734,1.97305,1.9732,6178800027.0
2007-06-12 16:40:00,1.9732,1.9738,1.9732,1.9735,7757600015.0
2007-06-12 16:45:00,1.9735,1.9738,1.9735,1.9738,4409000007.0
2007-06-12 16:50:00,1.9738,1.9745,1.9736,1.9744,3792400000.0
2007-06-12 16:55:00,1.9744,1.9748,1.9734,1.9734,9453206018.0
2007-06-12 17:00:00,1.9734,1.9737,1.9731,1.9732,9169599972.0
2007-06-12 17:05:00,1.9732,1.9737,1.9732,1.9735,7367599990.0
2007-06-12 17:10:00,1.9734,1.9736,1.97325,1.9736,5888500011.0
2007-06-12 17:15:00,1.9736,1.9737,1.9733,1.9736,4702100021.0
2007-06-12 17:20:00,1.9736,1.9744,1.97355,1.9743,6175099973.0
2007-06-12 17:25:00,1.9743,1.9745,1.974,1.9744,6006199989.0
2007-06-12 17:30:00,1.9744,1.97475,1.9744,1.9746,5507000013.0
2007-06-12 17:35:00,1.9745,1.9746,1.9742,1.97455,5105499986.0
2007-06-12 17:40:00,1.9746,1.97465,1.9743,1.9745,6196299998.0
2007-06-12 17:45:00,1.97445,1.9748,1.9744,1.97455,6342340016.0
2007-06-12 17:50:00,1.97455,1.9748,1.9745,1.9748,2159000002.0
2007-06-12 17:55:00,1.9748,1.9749,1.9745,1.9748,2486699983.0
2007-06-12 18:00:00,1.9748,1.9749,1.9745,1.9748,6933399989.0
2007-06-12 18:05:00,1.9748,1.9749,1.9747,1.9748,3643899991.0
2007-06-12 18:10:00,1.9748,1.9748,1.97455,1.9746,5613799990.0
2007-06-12 18:15:00,1.9746,1.97495,1.9745,1.9748,3975900001.0
2007-06-12 18:20:00,1.97475,1.975,1.97475,1.9749,1837400006.0
2007-06-12 18:25:00,1.975,1.97505,1.9748,1.9748,5071299998.0
2007-06-12 18:30:00,1.9748,1.9748,1.9747,1.9747,1423100001.0
2007-06-12 18:35:00,1.9748,1.975,1.9747,1.9748,4137499995.0
2007-06-12 18:40:00,1.9748,1.975,1.9748,1.97485,1316300000.0
2007-06-12 18:45:00,1.9749,1.9749,1.97475,1.9749,1638999993.0
2007-06-12 18:50:00,1.9749,1.9749,1.97475,1.9748,1978099997.0
2007-06-12 18:55:00,1.9748,1.9749,1.9747,1.9748,1243099997.0
2007-06-12 19:00:00,1.9748,1.9748,1.9739,1.97415,6332600003.0
2007-06-12 19:05:00,1.9742,1.9744,1.9739,1.97405,3957599994.0
2007-06-12 19:10:00,1.9741,1.9745,1.9741,1.9745,2767500001.0
2007-06-12 19:15:00,1.9746,1.9749,1.97455,1.9748,1910700001.0
2007-06-12 19:20:00,1.97475,1.9749,1.97455,1.9749,2054999997.0
2007-06-12 19:25:00,1.9749,1.975,1.9747,1.9748,1122699998.0
2007-06-12 19:30:00,1.97475,1.9763,1.97475,1.9762,4912499991.0
2007-06-12 19:35:00,1.9763,1.9765,1.97605,1.97615,5693899990.0
2007-06-12 19:40:00,1.97615,1.9777,1.97615,1.97755,5793899980.0
2007-06-12 19:45:00,1.97755,1.9779,1.97735,1.97765,3496799990.0
2007-06-12 19:50:00,1.97765,1.9778,1.9774,1.97745,2193400010.0
2007-06-12 19:55:00,1.9775,1.9781,1.97745,1.978,4326500002.0
2007-06-12 20:00:00,1.978,1.9782,1.978,1.9781,3217539993.0
2007-06-12 20:05:00,1.9781,1.9781,1.97785,1.978,1393100001.0
2007-06-12 20:10:00,1.978,1.9781,1.97795,1.97805,1972999990.0
2007-06-12 20:15:00,1.978,1.9783,1.978,1.9782,2915099998.0
2007-06-12 20:20:00,1.9782,1.9782,1.977,1.97705,5068999997.0
2007-06-12 20:25:00,1.977,1.9777,1.977,1.9776,3265899993.0
2007-06-12 20:30:00,1.9776,1.9781,1.9771,1.9774,7825599986.0
2007-06-12 20:35:00,1.9774,1.9775,1.9768,1.9768,4570400014.0
2007-06-12 20:40:00,1.9768,1.9768,1.9759,1.9763,5642799993.0
2007-06-12 20:45:00,1.9763,1.9763,1.9759,1.976,3637800000.0
2007-06-12 20:50:00,1.976,1.9767,1.976,1.9764,6504500002.0
2007-06-12 20:55:00,1.9764,1.9765,1.9761,1.9763,3622000015.0
2007-06-12 21:00:00,1.9763,1.9765,1.9762,1.9765,2015448007.0
2007-06-12 21:05:00,1.9765,1.9765,1.97585,1.97605,3429599992.0
2007-06-12 21:10:00,1.97605,1.9764,1.976,1.9761,1952999995.0
2007-06-12 21:15:00,1.976,1.9763,1.976,1.9763,741600002.0
2007-06-12 21:20:00,1.9763,1.9764,1.9762,1.9762,746799999.0
2007-06-12 21:25:00,1.9762,1.9762,1.976,1.9762,2679599997.0
2007-06-12 21:30:00,1.9762,1.9762,1.976,1.9761,1812600011.0
2007-06-12 21:35:00,1.9761,1.9761,1.975,1.9754,3303599992.0
2007-06-12 21:40:00,1.9752,1.9752,1.9745,1.9745,4114800016.0
2007-06-12 21:45:00,1.9745,1.9748,1.9745,1.9746,1919300008.0
2007-06-12 21:50:00,1.9746,1.9751,1.9746,1.975,2874499989.0
2007-06-12 21:55:00,1.975,1.9754,1.975,1.9753,1976800003.0
2007-06-12 22:00:00,1.9753,1.9753,1.9751,1.9751,2048999999.0
2007-06-12 22:05:00,1.9751,1.9751,1.97475,1.9749,3796500005.0
2007-06-12 22:10:00,1.9749,1.975,1.9745,1.9748,2726700012.0
2007-06-12 22:15:00,1.9748,1.975,1.9746,1.9748,1137099998.0
2007-06-12 22:20:00,1.9748,1.9749,1.9744,1.9746,996999993.0
2007-06-12 22:25:00,1.9745,1.9745,1.9741,1.9744,2141100013.0
2007-06-12 22:30:00,1.9745,1.9745,1.9742,1.9742,1419499996.0
2007-06-12 22:35:00,1.9742,1.9743,1.97415,1.9743,1191600002.0
2007-06-12 22:40:00,1.9743,1.9745,1.97415,1.9743,1990200020.0
2007-06-12 22:45:00,1.97425,1.9745,1.9742,1.9742,493380002.0
2007-06-12 22:50:00,1.9742,1.9746,1.9741,1.9744,1665400005.0
2007-06-12 22:55:00,1.9745,1.9749,1.9742,1.9742,1821599996.0
2007-06-12 23:00:00,1.9742,1.9742,1.974,1.9741,253300001.0
2007-06-12 23:05:00,1.9741,1.9742,1.9739,1.974,471100000.0
2007-06-12 23:10:00,1.974,1.9742,1.9739,1.9742,496599993.0
2007-06-12 23:15:00,1.9742,1.9742,1.9739,1.9741,796400001.0
2007-06-12 23:20:00,1.9741,1.9742,1.97385,1.9739,357800003.0
2007-06-12 23:25:00,1.974,1.9741,1.9739,1.9739,858700004.0
2007-06-12 23:30:00,1.97384,1.9741,1.97366,1.97383,939800008.0
2007-06-12 23:35:00,1.97382,1.974,1.97363,1.9739,795599999.0
2007-06-12 23:40:00,1.9739,1.974,1.9739,1.974,533400003.0
2007-06-12 23:45:00,1.974,1.974,1.9737,1.97371,752700012.0
2007-06-12 23:50:00,1.97392,1.974,1.9738,1.974,303200002.0
2007-06-12 23:55:00,1.9742,1.9742,1.97367,1.9738,351899996.0
2007-06-13 00:00:00,1.97373,1.9744,1.97366,1.9742,672399993.0
2007-06-13 00:05:00,1.9742,1.9742,1.97395,1.97415,282800001.0
2007-06-13 00:10:00,1.9742,1.9743,1.97398,1.9743,174600001.0
2007-06-13 00:15:00,1.9743,1.9744,1.97405,1.97425,367300000.0
2007-06-13 00:20:00,1.97425,1.9743,1.97425,1.9743,351799999.0
2007-06-13 00:25:00,1.9743,1.9743,1.97383,1.97397,350999993.0
2007-06-13 00:30:00,1.9743,1.9743,1.97388,1.9741,1003900005.0
2007-06-13 00:35:00,1.9741,1.9743,1.97399,1.9742,1441499991.0
2007-06-13 00:40:00,1.9742,1.9742,1.97393,1.97403,815299991.0
2007-06-13 00:45:00,1.9741,1.9744,1.974,1.9744,1092800019.0
2007-06-13 00:50:00,1.9743,1.9746,1.9742,1.9745,1539400004.0
2007-06-13 00:55:00,1.9745,1.9747,1.9744,1.9746,2847100007.0
2007-06-13 01:00:00,1.9746,1.9748,1.9744,1.9746,1210999994.0
2007-06-13 01:05:00,1.9746,1.9747,1.9746,1.9746,418299994.0
2007-06-13 01:10:00,1.9746,1.9746,1.97425,1.9745,608499998.0
2007-06-13 01:15:00,1.9745,1.9745,1.97408,1.9745,287500001.0
2007-06-13 01:20:00,1.9745,1.9745,1.9742,1.9744,142000000.0
2007-06-13 01:25:00,1.97391,1.9744,1.97391,1.9743,560899999.0
2007-06-13 01:30:00,1.97426,1.9744,1.974,1.9742,358900000.0
2007-06-13 01:35:00,1.97425,1.9745,1.97411,1.97427,663899997.0
2007-06-13 01:40:00,1.9744,1.9744,1.97415,1.97415,524800001.0
2007-06-13 01:45:00,1.97399,1.9742,1.97378,1.9742,270800000.0
2007-06-13 01:50:00,1.97415,1.9744,1.97375,1.9741,1226899995.0
2007-06-13 01:55:00,1.9741,1.9742,1.97358,1.9741,851299999.0
2007-06-13 02:00:00,1.9741,1.9743,1.97405,1.97405,1127000006.0
2007-06-13 02:05:00,1.97405,1.9742,1.973,1.9731,3401600003.0
2007-06-13 02:10:00,1.9732,1.9733,1.97295,1.9732,2191900004.0
2007-06-13 02:15:00,1.9731,1.9732,1.9731,1.9732,889200000.0
2007-06-13 02:20:00,1.9732,1.9733,1.97295,1.97295,1904699988.0
2007-06-13 02:25:00,1.973,1.9732,1.9726,1.97305,2406999995.0
2007-06-13 02:30:00,1.97305,1.97315,1.97295,1.97305,565400002.0
2007-06-13 02:35:00,1.97305,1.97305,1.9726,1.973,678200008.0
2007-06-13 02:40:00,1.973,1.973,1.9726,1.9729,920400006.0
2007-06-13 02:45:00,1.9729,1.9731,1.9728,1.9731,1272700005.0
2007-06-13 02:50:00,1.9731,1.9737,1.9731,1.9735,1884859997.0
2007-06-13 02:55:00,1.9735,1.9738,1.9734,1.9737,1677300014.0
2007-06-13 03:00:00,1.9738,1.975,1.97365,1.9746,4287200004.0
2007-06-13 03:05:00,1.9747,1.9747,1.97425,1.9743,1719300003.0
2007-06-13 03:10:00,1.9743,1.97455,1.9742,1.9744,1856800009.0
2007-06-13 03:15:00,1.9744,1.9747,1.9742,1.9745,2286299988.0
2007-06-13 03:20:00,1.9745,1.9752,1.9745,1.9751,1660199981.0
2007-06-13 03:25:00,1.9751,1.9757,1.9748,1.9754,2256099994.0
2007-06-13 03:30:00,1.9754,1.97635,1.9753,1.9761,1362900002.0
2007-06-13 03:35:00,1.9761,1.9761,1.9752,1.9754,2758899987.0
2007-06-13 03:40:00,1.97535,1.9755,1.97495,1.9755,1257299996.0
2007-06-13 03:45:00,1.97555,1.9758,1.9755,1.9756,1313560014.0
2007-06-13 03:50:00,1.9756,1.9757,1.9755,1.9757,522399997.0
2007-06-13 03:55:00,1.97565,1.9757,1.97528,1.97552,484599995.0
2007-06-13 04:00:00,1.9756,1.9758,1.97555,1.9756,732499986.0
2007-06-13 04:05:00,1.9756,1.9757,1.9748,1.9748,3212399991.0
2007-06-13 04:10:00,1.9748,1.9749,1.9744,1.9749,1062399999.0
2007-06-13 04:15:00,1.9749,1.9749,1.97429,1.9746,2434999983.0
2007-06-13 04:20:00,1.9746,1.9747,1.97445,1.9745,1031799990.0
2007-06-13 04:25:00,1.9746,1.9747,1.97445,1.9747,335500000.0
2007-06-13 04:30:00,1.9747,1.9747,1.97445,1.9745,879799995.0
2007-06-13 04:35:00,1.9746,1.9746,1.97426,1.9745,708399990.0
2007-06-13 04:40:00,1.9745,1.9746,1.9745,1.9745,219499997.0
2007-06-13 04:45:00,1.9746,1.9747,1.97415,1.9743,1317999993.0
2007-06-13 04:50:00,1.9743,1.9744,1.97376,1.9741,1020799999.0
2007-06-13 04:55:00,1.9742,1.9742,1.9734,1.9735,1124400001.0
2007-06-13 05:00:00,1.9735,1.9736,1.97325,1.97345,582500006.0
2007-06-13 05:05:00,1.9735,1.9738,1.9735,1.9737,920399992.0
2007-06-13 05:10:00,1.97351,1.9738,1.97332,1.9738,797399995.0
2007-06-13 05:15:00,1.9738,1.9739,1.97325,1.9735,1449999999.0
2007-06-13 05:20:00,1.9735,1.9735,1.97325,1.9733,391200005.0
2007-06-13 05:25:00,1.9733,1.9735,1.9732,1.97335,1175799993.0
2007-06-13 05:30:00,1.9735,1.9737,1.97306,1.9735,709600000.0
2007-06-13 05:35:00,1.9735,1.9739,1.97345,1.9737,1139700000.0
2007-06-13 05:40:00,1.9737,1.974,1.9737,1.974,480400004.0
2007-06-13 05:45:00,1.974,1.9741,1.97349,1.97378,1418600000.0
2007-06-13 05:50:00,1.97375,1.97406,1.97354,1.97392,1866099995.0
2007-06-13 05:55:00,1.974,1.9741,1.97366,1.974,1043700000.0
2007-06-13 06:00:00,1.974,1.9743,1.9737,1.9738,2993100000.0
2007-06-13 06:05:00,1.9738,1.9738,1.9728,1.9728,2298799996.0
2007-06-13 06:10:00,1.9729,1.9733,1.9728,1.9731,4638099972.0
2007-06-13 06:15:00,1.9732,1.9732,1.9727,1.9728,5082200004.0
2007-06-13 06:20:00,1.9728,1.9731,1.97255,1.9729,5321399969.0
2007-06-13 06:25:00,1.9729,1.9733,1.9728,1.9732,2604999999.0
2007-06-13 06:30:00,1.9732,1.9732,1.9726,1.97265,2741199985.0
2007-06-13 06:35:00,1.9726,1.973,1.9726,1.9729,1849200000.0
2007-06-13 06:40:00,1.97295,1.9731,1.97275,1.973,1051600003.0
2007-06-13 06:45:00,1.973,1.9732,1.9725,1.973,3318600001.0
2007-06-13 06:50:00,1.973,1.9731,1.9729,1.973,632499993.0
2007-06-13 06:55:00,1.973,1.9732,1.973,1.9732,606199994.0
2007-06-13 07:00:00,1.9732,1.97325,1.973,1.97305,959399995.0
2007-06-13 07:05:00,1.9731,1.9732,1.973,1.973,455200000.0
2007-06-13 07:10:00,1.97305,1.9732,1.97274,1.9731,1656799989.0
2007-06-13 07:15:00,1.97305,1.9731,1.97305,1.9731,469600003.0
2007-06-13 07:20:00,1.9731,1.9731,1.9729,1.973,1389299987.0
2007-06-13 07:25:00,1.973,1.973,1.97274,1.97291,3033800015.0
2007-06-13 07:30:00,1.973,1.9731,1.97294,1.9731,504300000.0
2007-06-13 07:35:00,1.9731,1.9732,1.973,1.9732,614000003.0
2007-06-13 07:40:00,1.9732,1.9739,1.97305,1.9737,2205500003.0
2007-06-13 07:45:00,1.9737,1.9739,1.9731,1.9737,4873899992.0
2007-06-13 07:50:00,1.9737,1.97455,1.9737,1.9745,2608800011.0
2007-06-13 07:55:00,1.97445,1.9748,1.97435,1.9746,2755099991.0
2007-06-13 08:00:00,1.9746,1.9746,1.9739,1.9742,1993600008.0
2007-06-13 08:05:00,1.9742,1.9743,1.97385,1.9741,1686399994.0
2007-06-13 08:10:00,1.9741,1.9746,1.9738,1.97455,2209399989.0
2007-06-13 08:15:00,1.9746,1.9749,1.9743,1.9744,2363799995.0
2007-06-13 08:20:00,1.9744,1.9748,1.9742,1.9742,3272799991.0
2007-06-13 08:25:00,1.9742,1.9742,1.97325,1.9736,3820299986.0
2007-06-13 08:30:00,1.97355,1.9736,1.973,1.9733,4208199994.0
2007-06-13 08:35:00,1.9733,1.9739,1.9732,1.9738,3338200009.0
2007-06-13 08:40:00,1.9738,1.9738,1.9733,1.9733,1864999977.0
2007-06-13 08:45:00,1.9733,1.9737,1.97325,1.9735,1120499991.0
2007-06-13 08:50:00,1.9735,1.9741,1.9735,1.9738,4394499976.0
2007-06-13 08:55:00,1.97375,1.9741,1.9734,1.974,5257199994.0
2007-06-13 09:00:00,1.97405,1.9743,1.97375,1.974,1673099996.0
2007-06-13 09:05:00,1.9741,1.9742,1.97345,1.97355,4131199996.0
2007-06-13 09:10:00,1.97355,1.97355,1.9728,1.9729,5295300004.0
2007-06-13 09:15:00,1.9726,1.9726,1.9718,1.9722,7223900014.0
2007-06-13 09:20:00,1.9723,1.9731,1.9722,1.9728,6801400019.0
2007-06-13 09:25:00,1.9728,1.9731,1.9724,1.97255,5160399984.0
2007-06-13 09:30:00,1.9725,1.9726,1.9712,1.9714,7670699979.0
2007-06-13 09:35:00,1.97145,1.9715,1.9704,1.9707,7186499984.0
2007-06-13 09:40:00,1.9709,1.9719,1.9706,1.9717,6917000005.0
2007-06-13 09:45:00,1.9719,1.9728,1.9719,1.9724,7942300011.0
2007-06-13 09:50:00,1.97235,1.9724,1.97205,1.97225,2038900005.0
2007-06-13 09:55:00,1.97225,1.9724,1.97165,1.9719,3263999994.0
2007-06-13 10:00:00,1.9719,1.97225,1.9716,1.9722,4429300004.0
2007-06-13 10:05:00,1.9722,1.97245,1.97215,1.9723,4898620030.0
2007-06-13 10:10:00,1.9723,1.9728,1.97215,1.9727,6543000003.0
2007-06-13 10:15:00,1.9727,1.9727,1.9718,1.972,5698099990.0
2007-06-13 10:20:00,1.972,1.9722,1.9717,1.9718,3072399998.0
2007-06-13 10:25:00,1.9718,1.972,1.9712,1.9717,6796500011.0
2007-06-13 10:30:00,1.9715,1.9715,1.968,1.9681,8949999974.0
2007-06-13 10:35:00,1.9682,1.9689,1.96805,1.9688,8430699999.0
2007-06-13 10:40:00,1.9686,1.9689,1.9683,1.9687,6633399939.0
2007-06-13 10:45:00,1.9688,1.9696,1.9688,1.9693,5818699988.0
2007-06-13 10:50:00,1.9693,1.9694,1.9688,1.96925,3772500018.0
2007-06-13 10:55:00,1.9693,1.9697,1.96925,1.9697,5418199997.0
2007-06-13 11:00:00,1.9697,1.9698,1.9685,1.96865,8302100024.0
2007-06-13 11:05:00,1.9687,1.9691,1.9681,1.96855,4894999999.0
2007-06-13 11:10:00,1.96855,1.9693,1.96845,1.9693,3638400001.0
2007-06-13 11:15:00,1.9693,1.9696,1.969,1.9694,6803200011.0
2007-06-13 11:20:00,1.9694,1.9705,1.9694,1.9703,7211699987.0
2007-06-13 11:25:00,1.9703,1.9707,1.9701,1.97025,4666999958.0
2007-06-13 11:30:00,1.97025,1.9706,1.97025,1.9705,3644400003.0
2007-06-13 11:35:00,1.9705,1.9708,1.97035,1.9706,4919799995.0
2007-06-13 11:40:00,1.9706,1.9706,1.9693,1.9694,5390499993.0
2007-06-13 11:45:00,1.9695,1.9696,1.9689,1.9693,4153900007.0
2007-06-13 11:50:00,1.9692,1.9697,1.96895,1.9696,5360899988.0
2007-06-13 11:55:00,1.9696,1.9696,1.96915,1.9695,4831799998.0
2007-06-13 12:00:00,1.9695,1.9698,1.969,1.9691,7258300014.0
2007-06-13 12:05:00,1.9691,1.9692,1.9689,1.9689,2144600001.0
2007-06-13 12:10:00,1.9689,1.9689,1.9678,1.968,3576760024.0
2007-06-13 12:15:00,1.9682,1.9689,1.96815,1.9686,5927039983.0
2007-06-13 12:20:00,1.9686,1.96875,1.96805,1.96855,3674499993.0
2007-06-13 12:25:00,1.96855,1.9691,1.96845,1.96855,4968400007.0
2007-06-13 12:30:00,1.9686,1.9686,1.9679,1.9681,4778799984.0
2007-06-13 12:35:00,1.9681,1.9681,1.96785,1.9679,4054500016.0
2007-06-13 12:40:00,1.9679,1.9684,1.9677,1.9683,5383799991.0
2007-06-13 12:45:00,1.9683,1.9686,1.9679,1.9684,4803999987.0
2007-06-13 12:50:00,1.9685,1.9685,1.9677,1.9678,4967599980.0
2007-06-13 12:55:00,1.968,1.9683,1.9679,1.9682,5062099993.0
2007-06-13 13:00:00,1.9682,1.9684,1.9682,1.9682,2766999993.0
2007-06-13 13:05:00,1.9682,1.9682,1.9678,1.9679,4902000022.0
2007-06-13 13:10:00,1.9679,1.9683,1.96775,1.9682,5964200009.0
2007-06-13 13:15:00,1.9682,1.969,1.9681,1.969,5984000031.0
2007-06-13 13:20:00,1.969,1.97,1.969,1.9697,6430400005.0
2007-06-13 13:25:00,1.9696,1.9699,1.9686,1.9689,7980499993.0
2007-06-13 13:30:00,1.9689,1.9696,1.9689,1.9694,4899399998.0
2007-06-13 13:35:00,1.9694,1.9694,1.9689,1.969,4352199988.0
2007-06-13 13:40:00,1.969,1.9691,1.9686,1.9688,3979049985.0
2007-06-13 13:45:00,1.9688,1.9689,1.9686,1.9688,1747200008.0
2007-06-13 13:50:00,1.9688,1.9692,1.9687,1.9691,2937300014.0
2007-06-13 13:55:00,1.9692,1.9694,1.969,1.9692,3204599998.0
2007-06-13 14:00:00,1.9692,1.9699,1.96895,1.9698,3995199997.0
2007-06-13 14:05:00,1.9699,1.9701,1.9695,1.9695,5264900007.0
2007-06-13 14:10:00,1.9694,1.97,1.9691,1.9699,5324200002.0
2007-06-13 14:15:00,1.97,1.97,1.9695,1.96965,6612099990.0
2007-06-13 14:20:00,1.9696,1.9697,1.9693,1.9697,2971700016.0
2007-06-13 14:25:00,1.9697,1.9701,1.9697,1.97,7177700004.0
2007-06-13 14:30:00,1.9698,1.9701,1.96785,1.968,8882199993.0
2007-06-13 14:35:00,1.9681,1.9689,1.9678,1.9688,8272500000.0
2007-06-13 14:40:00,1.9686,1.9709,1.9686,1.97,10106500000.0
2007-06-13 14:45:00,1.97,1.97,1.9689,1.9691,6167099971.0
2007-06-13 14:50:00,1.9692,1.9698,1.9686,1.9695,6393499993.0
2007-06-13 14:55:00,1.9694,1.96955,1.9679,1.9682,8767300012.0
2007-06-13 15:00:00,1.9683,1.9698,1.968,1.9694,7385500013.0
2007-06-13 15:05:00,1.9694,1.9698,1.9688,1.9693,6444700003.0
2007-06-13 15:10:00,1.9693,1.9699,1.96925,1.9694,4700299992.0
2007-06-13 15:15:00,1.9695,1.9697,1.9691,1.9692,7351799996.0
2007-06-13 15:20:00,1.96915,1.96945,1.96875,1.9688,7815500006.0
2007-06-13 15:25:00,1.9689,1.9693,1.9688,1.969,9084400016.0
2007-06-13 15:30:00,1.969,1.9693,1.9689,1.9693,5567700026.0
2007-06-13 15:35:00,1.9693,1.9693,1.9688,1.9688,3614600002.0
2007-06-13 15:40:00,1.9688,1.9692,1.96865,1.969,5461199998.0
2007-06-13 15:45:00,1.969,1.9699,1.96885,1.9696,5771400009.0
2007-06-13 15:50:00,1.9696,1.9696,1.9688,1.9694,8595600007.0
2007-06-13 15:55:00,1.9694,1.9698,1.96885,1.9693,7273799990.0
2007-06-13 16:00:00,1.9694,1.97,1.969,1.9698,8973000008.0
2007-06-13 16:05:00,1.9698,1.9708,1.96975,1.9704,7614099990.0
2007-06-13 16:10:00,1.97065,1.97065,1.9698,1.97025,8808199982.0
2007-06-13 16:15:00,1.97025,1.9711,1.97015,1.971,7217800003.0
2007-06-13 16:20:00,1.97115,1.9723,1.97105,1.9716,8508827833.0
2007-06-13 16:25:00,1.9716,1.9722,1.9713,1.97215,5004200002.0
2007-06-13 16:30:00,1.97215,1.9723,1.9715,1.9717,8183999981.0
2007-06-13 16:35:00,1.9718,1.9719,1.9712,1.9715,6301799999.0
2007-06-13 16:40:00,1.9715,1.9733,1.9715,1.973,6776499989.0
2007-06-13 16:45:00,1.9731,1.9737,1.973,1.9735,6182400007.0
2007-06-13 16:50:00,1.9733,1.9733,1.97235,1.9724,10371300001.0
2007-06-13 16:55:00,1.9724,1.97305,1.97235,1.9728,6548399976.0
2007-06-13 17:00:00,1.9728,1.97375,1.9728,1.97335,8246299982.0
2007-06-13 17:05:00,1.9734,1.9734,1.9727,1.9729,4651899993.0
2007-06-13 17:10:00,1.9728,1.973,1.9724,1.9728,9259200001.0
2007-06-13 17:15:00,1.9728,1.973,1.97225,1.9729,7141252016.0
2007-06-13 17:20:00,1.9729,1.9732,1.9727,1.973,7053932004.0
2007-06-13 17:25:00,1.973,1.9732,1.9724,1.97245,5673000018.0
2007-06-13 17:30:00,1.97245,1.9728,1.972,1.9723,4372400009.0
2007-06-13 17:35:00,1.9723,1.9725,1.9721,1.9724,4820599972.0
2007-06-13 17:40:00,1.9724,1.9726,1.97215,1.97215,2539500002.0
2007-06-13 17:45:00,1.9722,1.9726,1.9721,1.97235,3526700004.0
2007-06-13 17:50:00,1.97235,1.97285,1.97235,1.97275,5707099993.0
2007-06-13 17:55:00,1.97275,1.97305,1.9725,1.9726,3901300007.0
2007-06-13 18:00:00,1.9726,1.973,1.9726,1.97295,1333899999.0
2007-06-13 18:05:00,1.973,1.9733,1.97235,1.9727,5279600012.0
2007-06-13 18:10:00,1.9727,1.9728,1.97235,1.9728,4194500005.0
2007-06-13 18:15:00,1.9728,1.9737,1.9726,1.9734,6251300018.0
2007-06-13 18:20:00,1.9734,1.9734,1.9728,1.9728,2791200005.0
2007-06-13 18:25:00,1.9728,1.9729,1.9727,1.9729,3552599996.0
2007-06-13 18:30:00,1.9729,1.97305,1.97255,1.973,2769099997.0
2007-06-13 18:35:00,1.973,1.9733,1.9726,1.9733,4574900004.0
2007-06-13 18:40:00,1.9733,1.9734,1.973,1.9731,3263599995.0
2007-06-13 18:45:00,1.9731,1.9731,1.9729,1.973,2326599994.0
2007-06-13 18:50:00,1.973,1.9732,1.9729,1.97315,1854499998.0
2007-06-13 18:55:00,1.97315,1.9732,1.9729,1.973,2706900005.0
2007-06-13 19:00:00,1.973,1.9731,1.9725,1.9725,4499500008.0
2007-06-13 19:05:00,1.9726,1.9726,1.97205,1.9723,3471500003.0
2007-06-13 19:10:00,1.9723,1.973,1.97225,1.9729,4623100010.0
2007-06-13 19:15:00,1.97285,1.9734,1.9725,1.9726,5747099993.0
2007-06-13 19:20:00,1.9726,1.9727,1.97225,1.9724,2148099989.0
2007-06-13 19:25:00,1.9724,1.9725,1.9723,1.9725,1726799999.0
2007-06-13 19:30:00,1.9725,1.9728,1.97245,1.9726,3198999990.0
2007-06-13 19:35:00,1.9726,1.9726,1.9723,1.97235,2532899988.0
2007-06-13 19:40:00,1.9723,1.9723,1.97215,1.9723,4077799986.0
2007-06-13 19:45:00,1.9723,1.97235,1.97205,1.9721,1754299997.0
2007-06-13 19:50:00,1.97215,1.9724,1.97215,1.9723,2574799965.0
2007-06-13 19:55:00,1.9723,1.9723,1.9714,1.9717,4776499997.0
2007-06-13 20:00:00,1.9716,1.9723,1.9716,1.9723,4725200003.0
2007-06-13 20:05:00,1.97215,1.97245,1.9721,1.9723,3546700021.0
2007-06-13 20:10:00,1.9723,1.9724,1.9721,1.9724,2648699996.0
2007-06-13 20:15:00,1.9725,1.9726,1.97235,1.9725,2190900008.0
2007-06-13 20:20:00,1.9725,1.9726,1.97215,1.9723,878200005.0
2007-06-13 20:25:00,1.97225,1.9726,1.97225,1.9725,2772700005.0
2007-06-13 20:30:00,1.9725,1.9725,1.9721,1.9723,2105200011.0
2007-06-13 20:35:00,1.9723,1.973,1.9723,1.9729,4873599997.0
2007-06-13 20:40:00,1.9729,1.9732,1.9728,1.97305,728100004.0
2007-06-13 20:45:00,1.9731,1.9734,1.97305,1.9733,3992699999.0
2007-06-13 20:50:00,1.9733,1.9736,1.97315,1.9734,1440700001.0
2007-06-13 20:55:00,1.9733,1.9741,1.9731,1.9732,6778999993.0
2007-06-13 21:00:00,1.9733,1.9734,1.9725,1.9726,6493400006.0
2007-06-13 21:05:00,1.9726,1.9729,1.9724,1.9724,3614699987.0
2007-06-13 21:10:00,1.9724,1.9731,1.9721,1.9725,6561799989.0
2007-06-13 21:15:00,1.9726,1.9729,1.97255,1.9729,5149000013.0
2007-06-13 21:20:00,1.9729,1.9729,1.9726,1.9727,957999998.0
2007-06-13 21:25:00,1.9727,1.9728,1.9726,1.9727,1550400001.0
2007-06-13 21:30:00,1.9727,1.9727,1.9725,1.9726,1616899998.0
2007-06-13 21:35:00,1.9726,1.9729,1.9725,1.9728,3617600022.0
2007-06-13 21:40:00,1.9728,1.9731,1.9725,1.9729,2458700002.0
2007-06-13 21:45:00,1.9729,1.9731,1.9729,1.973,1587699997.0
2007-06-13 21:50:00,1.973,1.9732,1.9726,1.973,4241399963.0
2007-06-13 21:55:00,1.973,1.973,1.9727,1.9728,3246799994.0
2007-06-13 22:00:00,1.9728,1.9728,1.9726,1.9727,3983499981.0
2007-06-13 22:05:00,1.9727,1.9728,1.9724,1.9726,2724699987.0
2007-06-13 22:10:00,1.9725,1.9727,1.9724,1.9724,6175499982.0
2007-06-13 22:15:00,1.9724,1.9727,1.97222,1.9727,1408199995.0
2007-06-13 22:20:00,1.9727,1.97276,1.97229,1.9727,481500000.0
2007-06-13 22:25:00,1.97233,1.9727,1.97227,1.9725,891300004.0
2007-06-13 22:30:00,1.9725,1.9726,1.97235,1.9724,552499999.0
2007-06-13 22:35:00,1.9724,1.973,1.9723,1.9728,2164199995.0
2007-06-13 22:40:00,1.9728,1.9729,1.97255,1.9727,2954200017.0
2007-06-13 22:45:00,1.9726,1.9729,1.9726,1.9729,632800003.0
2007-06-13 22:50:00,1.9728,1.9732,1.97275,1.9731,2594300003.0
2007-06-13 22:55:00,1.9731,1.9731,1.9727,1.973,1659699999.0
2007-06-13 23:00:00,1.9729,1.9731,1.9727,1.9729,1353700000.0
2007-06-13 23:05:00,1.9729,1.973,1.97274,1.9729,396200003.0
2007-06-13 23:10:00,1.9729,1.973,1.9726,1.9729,1408300002.0
2007-06-13 23:15:00,1.9728,1.9729,1.9728,1.9729,507200001.0
2007-06-13 23:20:00,1.97277,1.973,1.97273,1.973,688599999.0
2007-06-13 23:25:00,1.973,1.973,1.97271,1.97285,473199998.0
2007-06-13 23:30:00,1.97285,1.9731,1.9728,1.9728,718399997.0
2007-06-13 23:35:00,1.9729,1.973,1.9727,1.97275,995399995.0
2007-06-13 23:40:00,1.97275,1.9729,1.9727,1.9729,960199999.0
2007-06-13 23:45:00,1.9729,1.9729,1.9727,1.9729,292400000.0
2007-06-13 23:50:00,1.9728,1.9728,1.97242,1.97257,910000002.0
2007-06-13 23:55:00,1.9728,1.9728,1.9725,1.9725,905100000.0
2007-06-14 00:00:00,1.9725,1.9725,1.9721,1.9722,669500000.0
2007-06-14 00:05:00,1.9722,1.9723,1.9721,1.9723,224200000.0
2007-06-14 00:10:00,1.9723,1.9723,1.972,1.9723,552200001.0
2007-06-14 00:15:00,1.9722,1.9723,1.97187,1.97215,396899994.0
2007-06-14 00:20:00,1.97208,1.9723,1.97188,1.9723,450600002.0
2007-06-14 00:25:00,1.97211,1.9723,1.972,1.9723,252299996.0
2007-06-14 00:30:00,1.97208,1.9723,1.97195,1.9723,541799998.0
2007-06-14 00:35:00,1.97226,1.9724,1.972,1.97232,515199999.0
2007-06-14 00:40:00,1.9725,1.9725,1.97219,1.9725,735400001.0
2007-06-14 00:45:00,1.9725,1.9725,1.9724,1.9724,637399999.0
2007-06-14 00:50:00,1.9724,1.9728,1.9724,1.9726,2187200006.0
2007-06-14 00:55:00,1.9726,1.9727,1.9723,1.9724,2268600003.0
2007-06-14 01:00:00,1.9724,1.9724,1.9719,1.9722,1562700008.0
2007-06-14 01:05:00,1.97209,1.9722,1.9718,1.9721,1528700001.0
2007-06-14 01:10:00,1.972,1.9721,1.9718,1.972,566499997.0
2007-06-14 01:15:00,1.97195,1.9725,1.9719,1.9723,904329994.0
2007-06-14 01:20:00,1.9723,1.9727,1.9723,1.9727,1216599996.0
2007-06-14 01:25:00,1.9726,1.9727,1.9725,1.9725,323500001.0
2007-06-14 01:30:00,1.9725,1.9726,1.97226,1.9726,367400000.0
2007-06-14 01:35:00,1.9726,1.9727,1.9726,1.9727,380099999.0
2007-06-14 01:40:00,1.9727,1.973,1.97235,1.973,416600000.0
2007-06-14 01:45:00,1.973,1.9733,1.97265,1.97265,1114800005.0
2007-06-14 01:50:00,1.9726,1.9727,1.9724,1.9726,550300002.0
2007-06-14 01:55:00,1.9726,1.9726,1.9722,1.9723,3090600012.0
2007-06-14 02:00:00,1.9723,1.9727,1.9722,1.9727,1412699981.0
2007-06-14 02:05:00,1.9727,1.973,1.9726,1.9729,2167899995.0
2007-06-14 02:10:00,1.9729,1.9732,1.9728,1.9732,2811900003.0
2007-06-14 02:15:00,1.9733,1.9734,1.97281,1.9734,861199997.0
2007-06-14 02:20:00,1.9734,1.9736,1.9733,1.9733,1298299990.0
2007-06-14 02:25:00,1.9733,1.9734,1.97295,1.9732,1600400003.0
2007-06-14 02:30:00,1.9732,1.9733,1.9731,1.9731,626599999.0
2007-06-14 02:35:00,1.9731,1.9731,1.97272,1.97278,540000004.0
2007-06-14 02:40:00,1.9731,1.9731,1.97285,1.9729,1391900023.0
2007-06-14 02:45:00,1.9729,1.9729,1.9727,1.9728,768800000.0
2007-06-14 02:50:00,1.9728,1.9732,1.9727,1.9729,899699996.0
2007-06-14 02:55:00,1.9729,1.9729,1.9726,1.9727,1072400001.0
2007-06-14 03:00:00,1.9727,1.973,1.9727,1.9728,788599998.0
2007-06-14 03:05:00,1.9728,1.9731,1.9728,1.9728,1577699990.0
2007-06-14 03:10:00,1.9728,1.9728,1.9726,1.9726,542699997.0
2007-06-14 03:15:00,1.9726,1.9727,1.9726,1.9726,256800000.0
2007-06-14 03:20:00,1.9726,1.9726,1.9724,1.9724,493699994.0
2007-06-14 03:25:00,1.97217,1.9725,1.97212,1.9725,592699998.0
2007-06-14 03:30:00,1.9724,1.9725,1.9724,1.9724,597800005.0
2007-06-14 03:35:00,1.9724,1.9725,1.9724,1.9724,102400000.0
2007-06-14 03:40:00,1.9724,1.9724,1.9718,1.9719,947199987.0
2007-06-14 03:45:00,1.9719,1.9722,1.9719,1.97205,549299994.0
2007-06-14 03:50:00,1.9721,1.9725,1.9718,1.97195,2375199974.0
2007-06-14 03:55:00,1.972,1.972,1.97175,1.9719,1596399995.0
2007-06-14 04:00:00,1.972,1.9722,1.972,1.9721,268200001.0
2007-06-14 04:05:00,1.9721,1.9725,1.9721,1.9725,819099999.0
2007-06-14 04:10:00,1.9725,1.9725,1.9721,1.9722,779999992.0
2007-06-14 04:15:00,1.9722,1.9724,1.97215,1.97222,400100002.0
2007-06-14 04:20:00,1.9724,1.9726,1.9723,1.97233,815600004.0
2007-06-14 04:25:00,1.97238,1.9727,1.9723,1.97255,2265600005.0
2007-06-14 04:30:00,1.9726,1.973,1.9725,1.9727,2386900001.0
2007-06-14 04:35:00,1.9728,1.9728,1.9722,1.9726,2641899994.0
2007-06-14 04:40:00,1.9725,1.9725,1.9722,1.9724,1017399990.0
2007-06-14 04:45:00,1.9724,1.9724,1.97215,1.97225,2052300003.0
2007-06-14 04:50:00,1.9723,1.9726,1.9723,1.9726,1291199997.0
2007-06-14 04:55:00,1.9726,1.9727,1.9718,1.972,2068999976.0
2007-06-14 05:00:00,1.972,1.9721,1.97166,1.97201,3338700064.0
2007-06-14 05:05:00,1.9721,1.9723,1.97195,1.9722,631500004.0
2007-06-14 05:10:00,1.9722,1.9723,1.97201,1.9721,580899998.0
2007-06-14 05:15:00,1.9722,1.9724,1.9721,1.9724,769700002.0
2007-06-14 05:20:00,1.97222,1.9726,1.97194,1.9724,2302399996.0
2007-06-14 05:25:00,1.9725,1.9725,1.9716,1.9718,1402300003.0
2007-06-14 05:30:00,1.9718,1.9719,1.9716,1.9718,1124300005.0
2007-06-14 05:35:00,1.9718,1.9722,1.9717,1.9721,1812199993.0
2007-06-14 05:40:00,1.9722,1.9723,1.97192,1.9723,521499996.0
2007-06-14 05:45:00,1.9723,1.9724,1.9722,1.9723,124200000.0
2007-06-14 05:50:00,1.9722,1.9722,1.972,1.972,502900004.0
2007-06-14 05:55:00,1.972,1.9721,1.972,1.972,605400000.0
2007-06-14 06:00:00,1.972,1.9721,1.9717,1.9717,279400000.0
2007-06-14 06:05:00,1.9717,1.9719,1.9716,1.9719,665699991.0
2007-06-14 06:10:00,1.9719,1.9721,1.9719,1.972,245999999.0
2007-06-14 06:15:00,1.972,1.9721,1.9715,1.9717,1938799999.0
2007-06-14 06:20:00,1.9718,1.9722,1.9717,1.9721,1221399983.0
2007-06-14 06:25:00,1.9721,1.9726,1.9721,1.9726,1036600007.0
2007-06-14 06:30:00,1.9725,1.9725,1.9723,1.9724,255200000.0
2007-06-14 06:35:00,1.9724,1.9724,1.97195,1.9721,834499996.0
2007-06-14 06:40:00,1.972,1.97215,1.97186,1.9721,241000002.0
2007-06-14 06:45:00,1.9721,1.97215,1.9719,1.972,1217099999.0
2007-06-14 06:50:00,1.972,1.9721,1.9719,1.9719,1317100012.0
2007-06-14 06:55:00,1.9719,1.9723,1.9718,1.9723,1504099999.0
2007-06-14 07:00:00,1.9723,1.9725,1.9723,1.9723,476600005.0
2007-06-14 07:05:00,1.9723,1.9724,1.97225,1.97225,409099998.0
2007-06-14 07:10:00,1.9723,1.9723,1.9718,1.9721,543499997.0
2007-06-14 07:15:00,1.972,1.9722,1.9718,1.9721,1357599998.0
2007-06-14 07:20:00,1.9721,1.9723,1.9721,1.9723,1682699985.0
2007-06-14 07:25:00,1.9722,1.9724,1.97184,1.97201,3626499988.0
2007-06-14 07:30:00,1.97213,1.9722,1.97195,1.9721,2644899993.0
2007-06-14 07:35:00,1.9721,1.9721,1.97166,1.9719,1153499993.0
2007-06-14 07:40:00,1.972,1.9721,1.9718,1.972,1696400006.0
2007-06-14 07:45:00,1.972,1.9721,1.9718,1.9718,1114600002.0
2007-06-14 07:50:00,1.9718,1.9719,1.9715,1.97175,1197899993.0
2007-06-14 07:55:00,1.9719,1.9721,1.9718,1.9719,1227299992.0
2007-06-14 08:00:00,1.972,1.9721,1.9718,1.9721,2416899998.0
2007-06-14 08:05:00,1.9721,1.9727,1.9721,1.97235,3246999973.0
2007-06-14 08:10:00,1.97255,1.9726,1.9723,1.9724,1933500004.0
2007-06-14 08:15:00,1.9724,1.9725,1.97205,1.97225,2401699996.0
2007-06-14 08:20:00,1.9723,1.97245,1.9712,1.9714,4489399990.0
2007-06-14 08:25:00,1.97145,1.9715,1.97115,1.9712,1714799988.0
2007-06-14 08:30:00,1.9712,1.9712,1.9701,1.9704,3680600021.0
2007-06-14 08:35:00,1.9704,1.97085,1.97025,1.9703,3901799998.0
2007-06-14 08:40:00,1.9703,1.9707,1.9702,1.9705,2888699991.0
2007-06-14 08:45:00,1.97045,1.9705,1.97025,1.97045,2324599989.0
2007-06-14 08:50:00,1.97045,1.97055,1.9692,1.9695,3286500006.0
2007-06-14 08:55:00,1.9696,1.9699,1.9692,1.96925,2989100003.0
2007-06-14 09:00:00,1.96925,1.9697,1.9692,1.9692,4707400008.0
2007-06-14 09:05:00,1.96925,1.9702,1.96885,1.9702,5019599981.0
2007-06-14 09:10:00,1.97,1.9704,1.96995,1.97005,4456799990.0
2007-06-14 09:15:00,1.97005,1.97005,1.9694,1.9694,4443000005.0
2007-06-14 09:20:00,1.9694,1.9694,1.96915,1.9693,3442899995.0
2007-06-14 09:25:00,1.9693,1.9693,1.9689,1.96905,4846099994.0
2007-06-14 09:30:00,1.96905,1.9697,1.969,1.9696,5137200003.0
2007-06-14 09:35:00,1.9694,1.9695,1.96905,1.9692,4277500018.0
2007-06-14 09:40:00,1.9692,1.9694,1.969,1.969,5800100031.0
2007-06-14 09:45:00,1.969,1.9691,1.9688,1.9691,4526699991.0
2007-06-14 09:50:00,1.9691,1.9694,1.969,1.9692,5352799992.0
2007-06-14 09:55:00,1.9692,1.9695,1.96905,1.9694,5402599979.0
2007-06-14 10:00:00,1.9692,1.97,1.9692,1.9697,7667500036.0
2007-06-14 10:05:00,1.9699,1.97,1.9692,1.9694,8623799987.0
2007-06-14 10:10:00,1.9695,1.96955,1.9691,1.9693,4675099976.0
2007-06-14 10:15:00,1.9693,1.9694,1.96915,1.9693,2613999991.0
2007-06-14 10:20:00,1.9693,1.9703,1.96925,1.97,4410500004.0
2007-06-14 10:25:00,1.97,1.9701,1.969,1.9693,5514300018.0
2007-06-14 10:30:00,1.9693,1.9708,1.9691,1.9706,6502700000.0
2007-06-14 10:35:00,1.9706,1.9707,1.96935,1.9696,6844000005.0
2007-06-14 10:40:00,1.9696,1.9696,1.9688,1.9693,6310099979.0
2007-06-14 10:45:00,1.9693,1.9694,1.9681,1.96835,7919000026.0
2007-06-14 10:50:00,1.9684,1.9685,1.9677,1.9683,7754800013.0
2007-06-14 10:55:00,1.96825,1.9686,1.96805,1.9685,7125300009.0
2007-06-14 11:00:00,1.9685,1.969,1.96825,1.9685,7122099997.0
2007-06-14 11:05:00,1.9685,1.9696,1.9685,1.9696,6420900023.0
2007-06-14 11:10:00,1.9696,1.9706,1.96945,1.97015,4332400004.0
2007-06-14 11:15:00,1.97015,1.9704,1.97005,1.9703,6419999989.0
2007-06-14 11:20:00,1.9703,1.971,1.97015,1.971,5029999998.0
2007-06-14 11:25:00,1.9711,1.9714,1.9705,1.97115,6569399972.0
2007-06-14 11:30:00,1.97115,1.9712,1.9704,1.9708,4532099981.0
2007-06-14 11:35:00,1.9709,1.9709,1.97015,1.97045,4817999987.0
2007-06-14 11:40:00,1.97045,1.9708,1.9703,1.9707,5097199987.0
2007-06-14 11:45:00,1.9707,1.9708,1.9698,1.9701,5095400015.0
2007-06-14 11:50:00,1.9702,1.9703,1.96985,1.9701,4909799968.0
2007-06-14 11:55:00,1.97,1.9706,1.9699,1.97045,5735099994.0
2007-06-14 12:00:00,1.9705,1.9709,1.97045,1.9707,4680400014.0
2007-06-14 12:05:00,1.9707,1.9707,1.97005,1.9701,2649300004.0
2007-06-14 12:10:00,1.9701,1.9703,1.9685,1.969,5706800007.0
2007-06-14 12:15:00,1.9691,1.9691,1.96825,1.9684,7047599991.0
2007-06-14 12:20:00,1.9684,1.9689,1.96835,1.9688,4060199997.0
2007-06-14 12:25:00,1.9688,1.969,1.9687,1.9688,5614600001.0
2007-06-14 12:30:00,1.9689,1.9689,1.9679,1.9681,7563599963.0
2007-06-14 12:35:00,1.9681,1.9687,1.968,1.9687,7167800015.0
2007-06-14 12:40:00,1.96865,1.9687,1.9682,1.9686,4459399992.0
2007-06-14 12:45:00,1.9686,1.9686,1.96835,1.9686,2007500009.0
2007-06-14 12:50:00,1.9685,1.9688,1.96835,1.96875,3295900007.0
2007-06-14 12:55:00,1.9688,1.9693,1.96875,1.9693,5650000006.0
2007-06-14 13:00:00,1.9693,1.9699,1.969,1.9696,6287500003.0
2007-06-14 13:05:00,1.9696,1.9702,1.9695,1.9701,4100300004.0
2007-06-14 13:10:00,1.9702,1.9707,1.97015,1.9702,2323299993.0
2007-06-14 13:15:00,1.9702,1.97025,1.9693,1.9693,5176700053.0
2007-06-14 13:20:00,1.9693,1.9693,1.9686,1.9686,5673500015.0
2007-06-14 13:25:00,1.9686,1.969,1.9686,1.9688,4338899993.0
2007-06-14 13:30:00,1.9688,1.9693,1.96865,1.9688,5195700014.0
2007-06-14 13:35:00,1.9688,1.9691,1.9688,1.9689,4299787908.0
2007-06-14 13:40:00,1.9689,1.969,1.9687,1.9689,2830240015.0
2007-06-14 13:45:00,1.9689,1.9691,1.9689,1.9691,1601400002.0
2007-06-14 13:50:00,1.9691,1.9691,1.96875,1.9689,2634800009.0
2007-06-14 13:55:00,1.9689,1.9692,1.9681,1.9685,3259000020.0
2007-06-14 14:00:00,1.9685,1.9688,1.9683,1.9685,5123289993.0
2007-06-14 14:05:00,1.9685,1.9687,1.96825,1.9684,6201500015.0
2007-06-14 14:10:00,1.9684,1.9684,1.96815,1.96815,7670699981.0
2007-06-14 14:15:00,1.9681,1.9684,1.96785,1.9681,6529899991.0
2007-06-14 14:20:00,1.9681,1.9682,1.9663,1.9665,9579900017.0
2007-06-14 14:25:00,1.9666,1.9677,1.9665,1.9674,9858699966.0
2007-06-14 14:30:00,1.9674,1.9676,1.9657,1.9658,9555199976.0
2007-06-14 14:35:00,1.9659,1.9678,1.9658,1.9676,8126899970.0
2007-06-14 14:40:00,1.9675,1.96945,1.9674,1.9686,6829499988.0
2007-06-14 14:45:00,1.9687,1.969,1.9681,1.9684,6987900010.0
2007-06-14 14:50:00,1.9683,1.9683,1.9673,1.9673,9161499957.0
2007-06-14 14:55:00,1.9672,1.9677,1.96695,1.96755,10148699979.0
2007-06-14 15:00:00,1.9675,1.9678,1.9669,1.9673,4243499997.0
2007-06-14 15:05:00,1.9674,1.9675,1.967,1.9673,7181300037.0
2007-06-14 15:10:00,1.9672,1.9676,1.9672,1.96725,6557699982.0
2007-06-14 15:15:00,1.9673,1.9674,1.9669,1.967,8887800013.0
2007-06-14 15:20:00,1.9671,1.9671,1.96685,1.9671,4837299994.0
2007-06-14 15:25:00,1.9671,1.9671,1.96685,1.967,5225160020.0
2007-06-14 15:30:00,1.967,1.9675,1.9669,1.9675,7236900004.0
2007-06-14 15:35:00,1.9674,1.9678,1.9671,1.9678,8677099987.0
2007-06-14 15:40:00,1.968,1.96895,1.9675,1.96895,6118199996.0
2007-06-14 15:45:00,1.9689,1.9689,1.9684,1.9685,7480500023.0
2007-06-14 15:50:00,1.9685,1.9691,1.96835,1.9688,8772000026.0
2007-06-14 15:55:00,1.9688,1.9689,1.9687,1.9688,8908499965.0
2007-06-14 16:00:00,1.9689,1.9699,1.9688,1.9698,7396799991.0
2007-06-14 16:05:00,1.9698,1.97,1.9694,1.9695,6333800015.0
2007-06-14 16:10:00,1.9695,1.9696,1.9688,1.9689,6697600005.0
2007-06-14 16:15:00,1.9689,1.9695,1.9687,1.9689,8133100011.0
2007-06-14 16:20:00,1.9689,1.9691,1.96875,1.9688,8326300008.0
2007-06-14 16:25:00,1.96875,1.9692,1.9687,1.9692,5305737504.0
2007-06-14 16:30:00,1.9692,1.9693,1.9687,1.9687,5453799954.0
2007-06-14 16:35:00,1.96875,1.9689,1.9685,1.9687,7104200002.0
2007-06-14 16:40:00,1.969,1.9695,1.96875,1.9691,7383799995.0
2007-06-14 16:45:00,1.9691,1.9693,1.96875,1.9688,6064499981.0
2007-06-14 16:50:00,1.9688,1.969,1.9682,1.9685,7142499976.0
2007-06-14 16:55:00,1.9685,1.9691,1.96825,1.9691,8646600004.0
2007-06-14 17:00:00,1.9692,1.9696,1.9691,1.9691,7400699977.0
2007-06-14 17:05:00,1.96915,1.9694,1.9688,1.9691,5911899993.0
2007-06-14 17:10:00,1.969,1.9696,1.9689,1.9692,6672400007.0
2007-06-14 17:15:00,1.96915,1.9692,1.9687,1.969,5508800016.0
2007-06-14 17:20:00,1.9691,1.96945,1.9691,1.9693,7216899996.0
2007-06-14 17:25:00,1.9693,1.9696,1.9693,1.9695,2339400000.0
2007-06-14 17:30:00,1.9695,1.9696,1.969,1.9691,9782499985.0
2007-06-14 17:35:00,1.9691,1.9692,1.9688,1.9688,5582800035.0
2007-06-14 17:40:00,1.9688,1.969,1.96855,1.9687,6955599997.0
2007-06-14 17:45:00,1.9687,1.9688,1.96855,1.9686,4461100003.0
2007-06-14 17:50:00,1.9686,1.9691,1.9684,1.9688,6994200009.0
2007-06-14 17:55:00,1.9688,1.9695,1.9688,1.9694,5130199976.0
2007-06-14 18:00:00,1.9694,1.9698,1.969,1.9691,5018300002.0
2007-06-14 18:05:00,1.9691,1.9693,1.9687,1.96875,6112099970.0
2007-06-14 18:10:00,1.9688,1.9689,1.9686,1.9687,4453700014.0
2007-06-14 18:15:00,1.9687,1.9689,1.96865,1.9688,2310499995.0
2007-06-14 18:20:00,1.9688,1.9692,1.9687,1.96895,2983599999.0
2007-06-14 18:25:00,1.969,1.9697,1.96895,1.9695,4256700006.0
2007-06-14 18:30:00,1.9695,1.9695,1.969,1.969,3407899999.0
2007-06-14 18:35:00,1.969,1.9691,1.9689,1.9689,3323599989.0
2007-06-14 18:40:00,1.9689,1.969,1.96865,1.9689,3313800010.0
2007-06-14 18:45:00,1.96895,1.9693,1.96875,1.96895,2914000006.0
2007-06-14 18:50:00,1.969,1.9694,1.969,1.9692,1525099993.0
2007-06-14 18:55:00,1.9692,1.96945,1.9692,1.9693,1917000008.0
2007-06-14 19:00:00,1.9693,1.9694,1.96915,1.9692,3194299990.0
2007-06-14 19:05:00,1.9692,1.9695,1.96913,1.9693,3012499990.0
2007-06-14 19:10:00,1.9693,1.9694,1.9689,1.9689,4039199994.0
2007-06-14 19:15:00,1.9689,1.9695,1.9689,1.9693,2022599999.0
2007-06-14 19:20:00,1.9693,1.9693,1.96915,1.96915,2873799998.0
2007-06-14 19:25:00,1.9692,1.9695,1.96915,1.9695,1853800004.0
2007-06-14 19:30:00,1.9695,1.9696,1.96935,1.9695,3063299985.0
2007-06-14 19:35:00,1.9695,1.9698,1.9693,1.9693,5677400001.0
2007-06-14 19:40:00,1.9693,1.9698,1.9693,1.9697,1953300010.0
2007-06-14 19:45:00,1.9697,1.9708,1.96955,1.9708,3822100002.0
2007-06-14 19:50:00,1.9708,1.971,1.9707,1.9709,3486500000.0
2007-06-14 19:55:00,1.9709,1.9709,1.9705,1.9707,3141300003.0
2007-06-14 20:00:00,1.9707,1.9708,1.97055,1.9706,2505000004.0
2007-06-14 20:05:00,1.9706,1.97085,1.9705,1.9706,1431200002.0
2007-06-14 20:10:00,1.9706,1.97075,1.97045,1.9707,4195099994.0
2007-06-14 20:15:00,1.9707,1.9707,1.9701,1.9702,1779200004.0
2007-06-14 20:20:00,1.9702,1.9702,1.96975,1.9698,3647199999.0
2007-06-14 20:25:00,1.9698,1.9704,1.96975,1.9703,3977200012.0
2007-06-14 20:30:00,1.9703,1.9703,1.9697,1.9697,3886599992.0
2007-06-14 20:35:00,1.9697,1.9697,1.9693,1.9694,2984899985.0
2007-06-14 20:40:00,1.9695,1.9695,1.96925,1.9693,635799998.0
2007-06-14 20:45:00,1.9693,1.9693,1.9691,1.9692,2163900003.0
2007-06-14 20:50:00,1.9693,1.9699,1.9691,1.9697,3166899990.0
2007-06-14 20:55:00,1.9697,1.9698,1.9691,1.9692,4331100014.0
2007-06-14 21:00:00,1.9693,1.9695,1.9692,1.9694,1195199998.0
2007-06-14 21:05:00,1.9694,1.9695,1.96915,1.96915,3317699973.0
2007-06-14 21:10:00,1.9692,1.9693,1.9688,1.9692,2996000002.0
2007-06-14 21:15:00,1.9692,1.9693,1.969,1.9692,1593799998.0
2007-06-14 21:20:00,1.9692,1.9693,1.96872,1.96915,1385199995.0
2007-06-14 21:25:00,1.96915,1.9694,1.9691,1.9693,1550799993.0
2007-06-14 21:30:00,1.9693,1.9696,1.9693,1.9695,2903300001.0
2007-06-14 21:35:00,1.9695,1.9696,1.96911,1.9695,2220000000.0
2007-06-14 21:40:00,1.9695,1.9697,1.96945,1.9695,1282599998.0
2007-06-14 21:45:00,1.9695,1.9698,1.9695,1.9698,1267700001.0
2007-06-14 21:50:00,1.9698,1.9702,1.9697,1.9701,2185300003.0
2007-06-14 21:55:00,1.9701,1.9701,1.96985,1.9699,3343500003.0
2007-06-14 22:00:00,1.9699,1.9699,1.96985,1.9699,440300000.0
2007-06-14 22:05:00,1.9699,1.9699,1.96959,1.96968,561899995.0
2007-06-14 22:10:00,1.9698,1.97,1.96971,1.9699,88200000.0
2007-06-14 22:15:00,1.9699,1.9701,1.9699,1.97,618200001.0
2007-06-14 22:20:00,1.97,1.97,1.96969,1.9699,315800000.0
2007-06-14 22:25:00,1.9699,1.9699,1.9696,1.9696,969100002.0
2007-06-14 22:30:00,1.9696,1.9697,1.9695,1.9697,266900000.0
2007-06-14 22:35:00,1.9697,1.9697,1.9694,1.9696,1071000011.0
2007-06-14 22:40:00,1.9696,1.9697,1.9694,1.9695,968600000.0
2007-06-14 22:45:00,1.9695,1.9697,1.96949,1.9695,2185599999.0
2007-06-14 22:50:00,1.9695,1.9699,1.96938,1.9698,1380300003.0
2007-06-14 22:55:00,1.9698,1.97,1.9689,1.9692,1277000005.0
2007-06-14 23:00:00,1.9691,1.9697,1.9689,1.9693,1294499998.0
2007-06-14 23:05:00,1.9693,1.9693,1.9692,1.9693,512899998.0
2007-06-14 23:10:00,1.9693,1.97,1.9693,1.96963,1232499999.0
2007-06-14 23:15:00,1.9697,1.9697,1.96948,1.96949,1548199999.0
2007-06-14 23:20:00,1.9695,1.96955,1.96934,1.9695,324399996.0
2007-06-14 23:25:00,1.9696,1.96961,1.96948,1.9696,342399999.0
2007-06-14 23:30:00,1.96946,1.9697,1.96926,1.96947,505500000.0
2007-06-14 23:35:00,1.96945,1.9696,1.9693,1.96941,626300004.0
2007-06-14 23:40:00,1.9696,1.9697,1.96939,1.9697,421599999.0
2007-06-14 23:45:00,1.96945,1.9696,1.9693,1.96946,1529300012.0
2007-06-14 23:50:00,1.9695,1.9697,1.9695,1.9696,119600000.0
2007-06-14 23:55:00,1.9696,1.9696,1.969,1.969,2010300001.0
2007-06-15 00:00:00,1.9691,1.96935,1.96887,1.96906,836399995.0
2007-06-15 00:05:00,1.9691,1.96927,1.96904,1.9692,785799997.0
2007-06-15 00:10:00,1.9692,1.9698,1.9692,1.9696,1283499997.0
2007-06-15 00:15:00,1.9696,1.9699,1.9694,1.9698,2991999992.0
2007-06-15 00:20:00,1.9698,1.96985,1.9696,1.9698,880600006.0
2007-06-15 00:25:00,1.9698,1.9701,1.96956,1.96969,773100000.0
2007-06-15 00:30:00,1.9698,1.9698,1.96954,1.9698,769300006.0
2007-06-15 00:35:00,1.9698,1.9698,1.96927,1.96952,376500000.0
2007-06-15 00:40:00,1.96969,1.96974,1.9692,1.9694,856299998.0
2007-06-15 00:45:00,1.9693,1.9696,1.9693,1.9696,1260999996.0
2007-06-15 00:50:00,1.9695,1.9696,1.9695,1.9695,988600003.0
2007-06-15 00:55:00,1.9695,1.9695,1.9692,1.9692,948199999.0
2007-06-15 01:00:00,1.9692,1.9695,1.96915,1.9694,525200005.0
2007-06-15 01:05:00,1.9694,1.9695,1.969,1.9695,1583999999.0
2007-06-15 01:10:00,1.9695,1.96951,1.96911,1.96937,3328799996.0
2007-06-15 01:15:00,1.96946,1.96975,1.96918,1.9697,1064900001.0
2007-06-15 01:20:00,1.9698,1.97,1.9697,1.9698,728000001.0
2007-06-15 01:25:00,1.9698,1.9698,1.9695,1.9695,396200001.0
2007-06-15 01:30:00,1.9695,1.9696,1.96917,1.9695,798999998.0
2007-06-15 01:35:00,1.96923,1.9695,1.96922,1.96949,526500005.0
2007-06-15 01:40:00,1.9695,1.9698,1.96945,1.9695,542999995.0
2007-06-15 01:45:00,1.9698,1.9698,1.96943,1.9697,660500006.0
2007-06-15 01:50:00,1.96947,1.9697,1.9694,1.9694,840000002.0
2007-06-15 01:55:00,1.9694,1.9695,1.9688,1.969,2236500008.0
2007-06-15 02:00:00,1.969,1.9694,1.9688,1.9692,2429400007.0
2007-06-15 02:05:00,1.9692,1.9693,1.969,1.9691,1239600001.0
2007-06-15 02:10:00,1.96907,1.9694,1.96895,1.9693,841400003.0
2007-06-15 02:15:00,1.9693,1.9695,1.9693,1.9695,1318300001.0
2007-06-15 02:20:00,1.9695,1.9698,1.9695,1.9698,307700000.0
2007-06-15 02:25:00,1.9698,1.97,1.9696,1.9698,597099994.0
2007-06-15 02:30:00,1.9698,1.9698,1.96915,1.96935,745299998.0
2007-06-15 02:35:00,1.9694,1.9695,1.9693,1.9693,522199996.0
2007-06-15 02:40:00,1.9694,1.9696,1.9692,1.9693,1913600002.0
2007-06-15 02:45:00,1.9692,1.9692,1.969,1.9691,1788200008.0
2007-06-15 02:50:00,1.9691,1.9692,1.969,1.9691,1222300011.0
2007-06-15 02:55:00,1.9691,1.9693,1.969,1.969,1652700011.0
2007-06-15 03:00:00,1.969,1.9691,1.9689,1.969,1107900012.0
2007-06-15 03:05:00,1.969,1.9692,1.9688,1.9691,884799998.0
2007-06-15 03:10:00,1.9691,1.9691,1.9687,1.969,2435299958.0
2007-06-15 03:15:00,1.9691,1.9692,1.9689,1.9691,2244999963.0
2007-06-15 03:20:00,1.9691,1.9691,1.969,1.969,394299990.0
2007-06-15 03:25:00,1.96876,1.969,1.96868,1.96897,673400001.0
2007-06-15 03:30:00,1.96877,1.9693,1.96857,1.9692,2582599997.0
2007-06-15 03:35:00,1.9692,1.9692,1.9692,1.9692,297799990.0
2007-06-15 03:40:00,1.9692,1.9695,1.96901,1.96925,1188399996.0
2007-06-15 03:45:00,1.9695,1.9696,1.96925,1.9695,347099996.0
2007-06-15 03:50:00,1.9696,1.9696,1.96945,1.9696,595300013.0
2007-06-15 03:55:00,1.9695,1.9697,1.96945,1.9696,536600000.0
2007-06-15 04:00:00,1.9696,1.9699,1.96947,1.9698,1641400008.0
2007-06-15 04:05:00,1.9698,1.97,1.9696,1.9699,2378799997.0
2007-06-15 04:10:00,1.9699,1.9705,1.9699,1.9703,1978500002.0
2007-06-15 04:15:00,1.9704,1.9707,1.9703,1.9706,989199997.0
2007-06-15 04:20:00,1.9706,1.9708,1.9704,1.9705,2160599962.0
2007-06-15 04:25:00,1.9705,1.9707,1.97025,1.9703,5081699955.0
2007-06-15 04:30:00,1.97035,1.9708,1.9703,1.9707,1849600002.0
2007-06-15 04:35:00,1.9707,1.9707,1.9702,1.9702,2108399980.0
2007-06-15 04:40:00,1.9703,1.9703,1.97001,1.97023,933000007.0
2007-06-15 04:45:00,1.9703,1.9704,1.9703,1.9704,69900000.0
2007-06-15 04:50:00,1.9704,1.9704,1.9701,1.9702,2003199989.0
2007-06-15 04:55:00,1.9702,1.9702,1.97,1.9701,726899998.0
2007-06-15 05:00:00,1.9702,1.97041,1.96994,1.97007,1439099999.0
2007-06-15 05:05:00,1.9702,1.9703,1.96984,1.96994,691699996.0
2007-06-15 05:10:00,1.9702,1.9703,1.9702,1.9702,477600000.0
2007-06-15 05:15:00,1.97005,1.9703,1.96984,1.96995,808800003.0
2007-06-15 05:20:00,1.9699,1.9702,1.96975,1.96993,769900006.0
2007-06-15 05:25:00,1.9702,1.9703,1.97,1.97,400900003.0
2007-06-15 05:30:00,1.97,1.9701,1.96995,1.97,289599998.0
2007-06-15 05:35:00,1.97,1.97,1.96985,1.9699,592999992.0
2007-06-15 05:40:00,1.9699,1.97,1.9699,1.97,342499994.0
2007-06-15 05:45:00,1.97,1.9702,1.9699,1.97,878100002.0
2007-06-15 05:50:00,1.97,1.9701,1.96966,1.96985,1371499995.0
2007-06-15 05:55:00,1.9699,1.9701,1.9698,1.9698,1556499982.0
2007-06-15 06:00:00,1.9698,1.9701,1.9698,1.9699,683300002.0
2007-06-15 06:05:00,1.9698,1.9699,1.96954,1.96954,1162799995.0
2007-06-15 06:10:00,1.9699,1.9699,1.96963,1.9699,1276900008.0
2007-06-15 06:15:00,1.9699,1.97,1.96962,1.9699,1518800008.0
2007-06-15 06:20:00,1.9699,1.97,1.96951,1.9699,1323499991.0
2007-06-15 06:25:00,1.97,1.97,1.96937,1.9699,511300001.0
2007-06-15 06:30:00,1.9699,1.97,1.9698,1.97,296200004.0
2007-06-15 06:35:00,1.96988,1.97,1.96976,1.96984,268300000.0
2007-06-15 06:40:00,1.97,1.9701,1.96951,1.96978,553499997.0
2007-06-15 06:45:00,1.9701,1.9701,1.96971,1.96983,1386600001.0
2007-06-15 06:50:00,1.97,1.9703,1.96981,1.9702,1082099986.0
2007-06-15 06:55:00,1.9702,1.9702,1.96984,1.9702,922800000.0
2007-06-15 07:00:00,1.9702,1.9703,1.96995,1.9701,2146199990.0
2007-06-15 07:05:00,1.9701,1.9704,1.96964,1.9702,3421499976.0
2007-06-15 07:10:00,1.9703,1.97032,1.96995,1.9701,1003300001.0
2007-06-15 07:15:00,1.9701,1.9702,1.97,1.9701,978100003.0
2007-06-15 07:20:00,1.9699,1.9703,1.9699,1.9703,2056260007.0
2007-06-15 07:25:00,1.9703,1.9703,1.96966,1.96983,3213200008.0
2007-06-15 07:30:00,1.96993,1.9702,1.9698,1.97,1878800000.0
2007-06-15 07:35:00,1.97,1.9702,1.97,1.9701,1521799997.0
2007-06-15 07:40:00,1.9701,1.9702,1.96955,1.9702,706799999.0
2007-06-15 07:45:00,1.9702,1.9702,1.96989,1.97,830599998.0
2007-06-15 07:50:00,1.96991,1.9703,1.96971,1.96985,625700003.0
2007-06-15 07:55:00,1.9699,1.97001,1.96973,1.96987,1369299993.0
2007-06-15 08:00:00,1.9699,1.97,1.969,1.9692,3019099993.0
2007-06-15 08:05:00,1.9692,1.9696,1.96905,1.9691,3507699984.0
2007-06-15 08:10:00,1.9691,1.9698,1.9691,1.9697,2152099999.0
2007-06-15 08:15:00,1.9697,1.9702,1.9697,1.97015,2072099997.0
2007-06-15 08:20:00,1.97015,1.9702,1.9695,1.9697,2718000008.0
2007-06-15 08:25:00,1.9697,1.9707,1.96965,1.9705,3081900014.0
2007-06-15 08:30:00,1.9705,1.9708,1.97015,1.9702,3852799996.0
2007-06-15 08:35:00,1.9702,1.9703,1.97005,1.9703,964400001.0
2007-06-15 08:40:00,1.9704,1.9705,1.97,1.97015,4886199989.0
2007-06-15 08:45:00,1.97015,1.9704,1.97015,1.9702,2226700011.0
2007-06-15 08:50:00,1.9702,1.9704,1.9701,1.97015,1469799993.0
2007-06-15 08:55:00,1.97015,1.9702,1.96975,1.97,2822599992.0
2007-06-15 09:00:00,1.97,1.9703,1.96985,1.9701,4231399969.0
2007-06-15 09:05:00,1.9701,1.9706,1.96995,1.9705,2551799998.0
2007-06-15 09:10:00,1.9705,1.9705,1.97025,1.9703,2715901281.0
2007-06-15 09:15:00,1.9703,1.9704,1.97015,1.9702,1907900000.0
2007-06-15 09:20:00,1.9702,1.9705,1.97,1.97,3261300002.0
2007-06-15 09:25:00,1.97,1.97,1.9696,1.97,3270500005.0
2007-06-15 09:30:00,1.97,1.97,1.96955,1.9696,4093199996.0
2007-06-15 09:35:00,1.9696,1.9697,1.9694,1.9695,3961599996.0
2007-06-15 09:40:00,1.9695,1.9699,1.9694,1.9697,3402199998.0
2007-06-15 09:45:00,1.9697,1.9697,1.96935,1.9694,4954700007.0
2007-06-15 09:50:00,1.96935,1.9697,1.96925,1.9697,4353800007.0
2007-06-15 09:55:00,1.9697,1.9698,1.96945,1.9696,1855400007.0
2007-06-15 10:00:00,1.9696,1.9696,1.96925,1.9694,2772600009.0
2007-06-15 10:05:00,1.9694,1.9696,1.9693,1.96945,1072167106.0
2007-06-15 10:10:00,1.96945,1.9695,1.9692,1.9692,3246699999.0
2007-06-15 10:15:00,1.9692,1.96985,1.96915,1.9697,4563400018.0
2007-06-15 10:20:00,1.9697,1.9699,1.9695,1.9696,4965499995.0
2007-06-15 10:25:00,1.9696,1.97,1.9695,1.9698,4432600007.0
2007-06-15 10:30:00,1.9698,1.9699,1.9694,1.9698,1638099995.0
2007-06-15 10:35:00,1.9699,1.9699,1.9695,1.9697,1288099989.0
2007-06-15 10:40:00,1.9697,1.9702,1.9696,1.9701,2278499997.0
2007-06-15 10:45:00,1.9701,1.9704,1.96995,1.9701,3993500002.0
2007-06-15 10:50:00,1.9701,1.9705,1.9701,1.97025,2702800009.0
2007-06-15 10:55:00,1.97025,1.9705,1.97015,1.9705,2735499999.0
2007-06-15 11:00:00,1.9704,1.9705,1.9701,1.9702,1144399990.0
2007-06-15 11:05:00,1.9702,1.9706,1.97015,1.9704,1664700000.0
2007-06-15 11:10:00,1.9704,1.9704,1.97,1.9701,2297700002.0
2007-06-15 11:15:00,1.9701,1.9703,1.97,1.97,2661699993.0
2007-06-15 11:20:00,1.97,1.9703,1.97,1.9702,1982199998.0
2007-06-15 11:25:00,1.9702,1.9704,1.97,1.9701,2015599990.0
2007-06-15 11:30:00,1.9701,1.9704,1.97005,1.9702,983800003.0
2007-06-15 11:35:00,1.9702,1.9704,1.9701,1.9703,1799199998.0
2007-06-15 11:40:00,1.9703,1.9704,1.9702,1.9703,3514600013.0
2007-06-15 11:45:00,1.9703,1.9705,1.97015,1.9704,1582199994.0
2007-06-15 11:50:00,1.9703,1.9706,1.9703,1.9705,3992800017.0
2007-06-15 11:55:00,1.9705,1.9706,1.9699,1.97005,5347499991.0
2007-06-15 12:00:00,1.97,1.9703,1.97,1.9702,3095299984.0
2007-06-15 12:05:00,1.9701,1.9704,1.97,1.9703,6692500013.0
2007-06-15 12:10:00,1.9703,1.9704,1.97,1.9702,3528900012.0
2007-06-15 12:15:00,1.9702,1.9708,1.9701,1.9707,5172188971.0
2007-06-15 12:20:00,1.9708,1.971,1.97055,1.97075,4115200004.0
2007-06-15 12:25:00,1.97075,1.9708,1.9705,1.9706,1844599997.0
2007-06-15 12:30:00,1.97055,1.9707,1.97035,1.9705,1859899999.0
2007-06-15 12:35:00,1.9705,1.9705,1.97035,1.9704,2696099995.0
2007-06-15 12:40:00,1.9704,1.9704,1.97,1.97,3904499994.0
2007-06-15 12:45:00,1.97,1.9706,1.96995,1.9705,3416600004.0
2007-06-15 12:50:00,1.9705,1.9706,1.9702,1.9703,3181299976.0
2007-06-15 12:55:00,1.9703,1.9703,1.9701,1.9702,1599599995.0
2007-06-15 13:00:00,1.9702,1.9704,1.97005,1.97015,3677000000.0
2007-06-15 13:05:00,1.9701,1.9702,1.96995,1.97,2113199995.0
2007-06-15 13:10:00,1.9701,1.9703,1.97,1.9703,3468199976.0
2007-06-15 13:15:00,1.9703,1.9706,1.9701,1.9702,3791200006.0
2007-06-15 13:20:00,1.9703,1.9705,1.9703,1.9704,876400001.0
2007-06-15 13:25:00,1.9704,1.9706,1.97,1.97,4847099999.0
2007-06-15 13:30:00,1.9701,1.9702,1.97005,1.9701,2562400010.0
2007-06-15 13:35:00,1.97015,1.9702,1.9701,1.9701,1406000006.0
2007-06-15 13:40:00,1.9701,1.9701,1.9695,1.9699,3654199994.0
2007-06-15 13:45:00,1.9699,1.97,1.96975,1.97,1874600009.0
2007-06-15 13:50:00,1.96995,1.9701,1.96975,1.9698,4489099996.0
2007-06-15 13:55:00,1.9698,1.9701,1.96955,1.97,1490800000.0
2007-06-15 14:00:00,1.9701,1.9701,1.9696,1.9697,3103399996.0
2007-06-15 14:05:00,1.96965,1.97,1.9695,1.9695,4055200007.0
2007-06-15 14:10:00,1.9696,1.9698,1.9695,1.96955,4246599990.0
2007-06-15 14:15:00,1.9696,1.9702,1.96955,1.9701,5130099979.0
2007-06-15 14:20:00,1.9701,1.9701,1.96955,1.96955,4531800005.0
2007-06-15 14:25:00,1.9696,1.97,1.9694,1.9695,4066037734.0
2007-06-15 14:30:00,1.9695,1.9726,1.9695,1.9706,8111400021.0
2007-06-15 14:35:00,1.9707,1.9723,1.9705,1.9715,8619699990.0
2007-06-15 14:40:00,1.9714,1.9727,1.9714,1.9725,9150599990.0
2007-06-15 14:45:00,1.9724,1.9734,1.9721,1.9732,7607899995.0
2007-06-15 14:50:00,1.9733,1.9737,1.9729,1.973,7491400013.0
2007-06-15 14:55:00,1.973,1.9737,1.97295,1.9732,8420600034.0
2007-06-15 15:00:00,1.9733,1.9741,1.973,1.9732,9310900001.0
2007-06-15 15:05:00,1.9732,1.9734,1.9728,1.973,7530000010.0
2007-06-15 15:10:00,1.973,1.9735,1.9728,1.9733,4341400005.0
2007-06-15 15:15:00,1.9733,1.9764,1.9733,1.9761,5141500007.0
2007-06-15 15:20:00,1.976,1.9762,1.97525,1.9755,6504200008.0
2007-06-15 15:25:00,1.9755,1.97555,1.97515,1.9753,5887326846.0
2007-06-15 15:30:00,1.9754,1.97545,1.9745,1.9751,5898400002.0
2007-06-15 15:35:00,1.9751,1.9751,1.9741,1.9742,5203900012.0
2007-06-15 15:40:00,1.9743,1.9745,1.97415,1.97415,6857099996.0
2007-06-15 15:45:00,1.97415,1.97445,1.974,1.974,3497299995.0
2007-06-15 15:50:00,1.974,1.97415,1.9733,1.9734,7152699991.0
2007-06-15 15:55:00,1.9733,1.97365,1.9728,1.9733,4033350006.0
2007-06-15 16:00:00,1.9732,1.9749,1.9731,1.9741,8094599998.0
2007-06-15 16:05:00,1.974,1.9752,1.974,1.9743,5773500017.0
2007-06-15 16:10:00,1.97425,1.975,1.9742,1.975,6762400016.0
2007-06-15 16:15:00,1.975,1.97545,1.97455,1.9754,5392600003.0
2007-06-15 16:20:00,1.9754,1.9765,1.9754,1.9757,5764400006.0
2007-06-15 16:25:00,1.9756,1.97605,1.9755,1.97575,4417599997.0
2007-06-15 16:30:00,1.9757,1.976,1.97565,1.97595,4767399991.0
2007-06-15 16:35:00,1.97595,1.9769,1.97575,1.9767,6656599987.0
2007-06-15 16:40:00,1.9768,1.9769,1.9762,1.9768,9301100014.0
2007-06-15 16:45:00,1.9767,1.97695,1.97655,1.9767,7323899966.0
2007-06-15 16:50:00,1.9767,1.9769,1.9763,1.9768,8333999999.0
2007-06-15 16:55:00,1.9769,1.977,1.9767,1.9768,7798999961.0
2007-06-15 17:00:00,1.97675,1.9774,1.97675,1.97735,9830199985.0
2007-06-15 17:05:00,1.9774,1.9775,1.9769,1.9771,4385200019.0
2007-06-15 17:10:00,1.9771,1.9777,1.9771,1.9775,6848999981.0
2007-06-15 17:15:00,1.9774,1.9778,1.9771,1.97755,5786600002.0
2007-06-15 17:20:00,1.97755,1.9779,1.9771,1.97785,6645299985.0
2007-06-15 17:25:00,1.9777,1.9777,1.97675,1.97675,4636840431.0
2007-06-15 17:30:00,1.9768,1.9769,1.9766,1.9767,3500800004.0
2007-06-15 17:35:00,1.97675,1.9769,1.97655,1.97655,2131100001.0
2007-06-15 17:40:00,1.9766,1.9766,1.97625,1.97635,3815100017.0
2007-06-15 17:45:00,1.9763,1.9766,1.97625,1.9763,6676899980.0
2007-06-15 17:50:00,1.9763,1.977,1.9763,1.9768,5852500018.0
2007-06-15 17:55:00,1.9768,1.9769,1.9761,1.9761,3015899985.0
2007-06-15 18:00:00,1.97615,1.9768,1.97615,1.9766,3550600002.0
2007-06-15 18:05:00,1.9766,1.977,1.9765,1.977,3354200002.0
2007-06-15 18:10:00,1.977,1.9772,1.9768,1.977,2766500011.0
2007-06-15 18:15:00,1.977,1.977,1.9766,1.9768,1406800001.0
2007-06-15 18:20:00,1.9768,1.9768,1.9766,1.9766,3276599996.0
2007-06-15 18:25:00,1.9766,1.9766,1.97635,1.97655,3352899985.0
2007-06-15 18:30:00,1.97655,1.9766,1.97625,1.9765,3800299990.0
2007-06-15 18:35:00,1.97655,1.9767,1.9764,1.9765,4941900002.0
2007-06-15 18:40:00,1.9765,1.9767,1.9764,1.9766,3139300013.0
2007-06-15 18:45:00,1.9766,1.9771,1.97655,1.977,4790999973.0
2007-06-15 18:50:00,1.97705,1.9773,1.97664,1.9772,2515399992.0
2007-06-15 18:55:00,1.9772,1.9774,1.97695,1.9773,2714799997.0
2007-06-15 19:00:00,1.9773,1.97735,1.97695,1.977,4712799995.0
2007-06-15 19:05:00,1.977,1.9773,1.97695,1.977,2796999985.0
2007-06-15 19:10:00,1.977,1.9773,1.977,1.9773,1565899991.0
2007-06-15 19:15:00,1.9773,1.9773,1.97695,1.9771,2216699991.0
2007-06-15 19:20:00,1.9771,1.9774,1.9771,1.97725,2467200010.0
2007-06-15 19:25:00,1.9773,1.9774,1.97725,1.9774,5455999986.0
2007-06-15 19:30:00,1.9774,1.9776,1.9774,1.9775,3100699994.0
2007-06-15 19:35:00,1.9774,1.9775,1.97735,1.9774,2542799998.0
2007-06-15 19:40:00,1.9774,1.9775,1.9772,1.9773,1009019999.0
2007-06-15 19:45:00,1.9773,1.9774,1.9769,1.977,1944900001.0
2007-06-15 19:50:00,1.977,1.9771,1.9768,1.9768,2972399990.0
2007-06-15 19:55:00,1.9768,1.977,1.9768,1.977,3477900016.0
2007-06-15 20:00:00,1.977,1.977,1.9766,1.9768,1835499989.0
2007-06-15 20:05:00,1.9768,1.9769,1.9767,1.9768,2333399981.0
2007-06-15 20:10:00,1.9768,1.9768,1.9764,1.9765,3442017583.0
2007-06-15 20:15:00,1.97645,1.97655,1.9762,1.9763,2498899995.0
2007-06-15 20:20:00,1.9763,1.9765,1.97615,1.97635,1246268846.0
2007-06-15 20:25:00,1.97635,1.97645,1.9755,1.9757,4698700024.0
2007-06-15 20:30:00,1.9757,1.9757,1.9753,1.9754,1243810006.0
2007-06-15 20:35:00,1.9754,1.9755,1.97525,1.9755,1460700005.0
2007-06-15 20:40:00,1.9755,1.97555,1.975,1.9752,4130000003.0
2007-06-15 20:45:00,1.9752,1.9761,1.9752,1.9759,3498699992.0
2007-06-15 20:50:00,1.9759,1.97605,1.9756,1.9757,2299800007.0
2007-06-15 20:55:00,1.9757,1.9757,1.9749,1.97495,2431799998.0
2007-06-15 21:00:00,1.975,1.9752,1.97495,1.975,496000001.0
2007-06-15 21:05:00,1.9751,1.9752,1.97495,1.975,1201400001.0
2007-06-15 21:10:00,1.975,1.975,1.97451,1.975,280799997.0
2007-06-15 21:15:00,1.975,1.9753,1.975,1.9751,268800000.0
2007-06-15 21:20:00,1.9751,1.9751,1.9749,1.975,456899997.0
2007-06-15 21:25:00,1.975,1.975,1.9747,1.9748,446000000.0
2007-06-15 21:30:00,1.9749,1.975,1.97475,1.9749,388200000.0
2007-06-15 21:35:00,1.9749,1.9749,1.9743,1.9744,2292699998.0
2007-06-15 21:40:00,1.9743,1.9745,1.9737,1.974,1687699994.0
2007-06-15 21:45:00,1.974,1.9744,1.9738,1.9743,3323200013.0
2007-06-15 21:50:00,1.9743,1.9748,1.9742,1.9748,1783899996.0
2007-06-15 21:55:00,1.9748,1.9749,1.97475,1.9748,727600003.0
2007-06-15 22:00:00,1.9748,1.9756,1.9748,1.9751,1724699999.0
2007-06-15 22:05:00,1.9753,1.9757,1.9751,1.9757,2331899993.0
2007-06-15 22:10:00,1.9757,1.9757,1.9753,1.9754,1291400002.0
2007-06-15 22:15:00,1.9754,1.9756,1.97525,1.9754,739199999.0
2007-06-15 22:20:00,1.9754,1.9754,1.97507,1.9752,588900003.0
2007-06-15 22:25:00,1.9752,1.9754,1.9749,1.9754,999699999.0
2007-06-15 22:30:00,1.9754,1.9754,1.9751,1.9752,590399999.0
2007-06-15 22:35:00,1.9752,1.9753,1.97492,1.975,698899996.0
2007-06-15 22:40:00,1.97495,1.9752,1.97495,1.9751,410099995.0
2007-06-15 22:45:00,1.975,1.9753,1.975,1.9752,223699999.0
2007-06-15 22:50:00,1.9752,1.97555,1.975,1.97555,588699996.0
2007-06-15 22:55:00,1.97555,1.9761,1.9755,1.9759,702500000.0
2007-06-18 00:00:00,1.976,1.9761,1.9758,1.9761,1828200003.0
2007-06-18 00:05:00,1.9759,1.9763,1.9758,1.976,3047000005.0
2007-06-18 00:10:00,1.9759,1.9763,1.9759,1.9762,609400001.0
2007-06-18 00:15:00,1.9758,1.9764,1.9758,1.9764,2437600004.0
2007-06-18 00:20:00,1.9763,1.9763,1.9763,1.9763,609400001.0
2007-06-18 00:25:00,1.9764,1.9764,1.9764,1.9764,609400001.0
2007-06-18 00:30:00,1.9763,1.9763,1.9762,1.9762,1218800002.0
2007-06-18 00:35:00,1.9763,1.9764,1.9759,1.9763,1828200003.0
2007-06-18 00:40:00,1.9762,1.9763,1.9762,1.9763,1218800002.0
2007-06-18 00:45:00,1.9762,1.9763,1.976,1.976,3047000005.0
2007-06-18 00:50:00,1.9759,1.9759,1.9756,1.9759,609400001.0
2007-06-18 00:55:00,1.976,1.9762,1.976,1.9762,1828200003.0
2007-06-18 01:00:00,1.9761,1.9763,1.9761,1.9763,1828200003.0
2007-06-18 01:10:00,1.9762,1.9763,1.9762,1.9763,609400001.0
2007-06-18 01:20:00,1.9762,1.9764,1.9762,1.9764,1828200003.0
2007-06-18 01:25:00,1.9763,1.9764,1.9762,1.9764,2437600004.0
2007-06-18 01:30:00,1.9763,1.9764,1.9763,1.9763,1218800002.0
2007-06-18 01:40:00,1.9761,1.9764,1.9761,1.9764,2437600004.0
2007-06-18 01:45:00,1.9763,1.9763,1.9763,1.9763,609400001.0
2007-06-18 01:50:00,1.9762,1.9764,1.9762,1.9764,1218800002.0
2007-06-18 01:55:00,1.9765,1.9777,1.9765,1.9773,1218800002.0
2007-06-18 02:00:00,1.9774,1.9776,1.97695,1.9771,1858000001.0
2007-06-18 02:05:00,1.9771,1.9771,1.9765,1.9766,1071899997.0
2007-06-18 02:10:00,1.9766,1.9766,1.9764,1.9765,787399998.0
2007-06-18 02:15:00,1.9765,1.9766,1.9765,1.9765,300600000.0
2007-06-18 02:20:00,1.9765,1.9766,1.9764,1.9766,622339995.0
2007-06-18 02:25:00,1.9766,1.9766,1.9762,1.9762,1907320023.0
2007-06-18 02:30:00,1.9762,1.9763,1.9758,1.976,1096500003.0
2007-06-18 02:35:00,1.976,1.9763,1.9759,1.9762,1355300011.0
2007-06-18 02:40:00,1.9762,1.9766,1.97591,1.97655,1366399997.0
2007-06-18 02:45:00,1.97655,1.9771,1.97629,1.977,1445800006.0
2007-06-18 02:50:00,1.977,1.977,1.9768,1.9769,1666700007.0
2007-06-18 02:55:00,1.9769,1.9769,1.9763,1.9763,3324600009.0
2007-06-18 03:00:00,1.9763,1.9764,1.97604,1.97615,861100002.0
2007-06-18 03:05:00,1.9764,1.9767,1.97607,1.9767,1090699997.0
2007-06-18 03:10:00,1.9767,1.9768,1.97636,1.9768,184800002.0
2007-06-18 03:15:00,1.9768,1.9768,1.97665,1.9768,859899999.0
2007-06-18 03:20:00,1.97685,1.9769,1.97675,1.97675,298599999.0
2007-06-18 03:25:00,1.9768,1.9769,1.97649,1.97666,269600001.0
2007-06-18 03:30:00,1.97628,1.9769,1.97628,1.9768,333700002.0
2007-06-18 03:35:00,1.9768,1.9768,1.97655,1.9766,453000003.0
2007-06-18 03:40:00,1.9766,1.9766,1.9764,1.9766,588900003.0
2007-06-18 03:45:00,1.9766,1.9767,1.9764,1.9767,118299999.0
2007-06-18 03:50:00,1.97665,1.9767,1.97635,1.97657,203400003.0
2007-06-18 03:55:00,1.9767,1.97725,1.9767,1.97695,1126799999.0
2007-06-18 04:00:00,1.97695,1.9772,1.9769,1.9771,635799997.0
2007-06-18 04:05:00,1.9771,1.97735,1.9771,1.9772,383800002.0
2007-06-18 04:10:00,1.9773,1.9773,1.97696,1.9773,575199995.0
2007-06-18 04:15:00,1.9772,1.9772,1.9764,1.9766,1790600004.0
2007-06-18 04:20:00,1.9766,1.9769,1.9765,1.9767,2359499975.0
2007-06-18 04:25:00,1.97649,1.9768,1.97641,1.9767,931900004.0
2007-06-18 04:30:00,1.97651,1.9768,1.97609,1.9767,722369995.0
2007-06-18 04:35:00,1.9767,1.9769,1.9767,1.9769,318639998.0
2007-06-18 04:40:00,1.9769,1.9772,1.9769,1.9772,1317799979.0
2007-06-18 04:45:00,1.9772,1.9773,1.9771,1.9773,653219994.0
2007-06-18 04:50:00,1.9773,1.9773,1.97688,1.9771,301099995.0
2007-06-18 04:55:00,1.9772,1.9773,1.9771,1.9773,1587199983.0
2007-06-18 05:00:00,1.9773,1.9775,1.9773,1.9773,1453699993.0
2007-06-18 05:05:00,1.9773,1.9774,1.97725,1.9774,1021199988.0
2007-06-18 05:10:00,1.9774,1.9774,1.9771,1.9774,250299999.0
2007-06-18 05:15:00,1.97715,1.9774,1.97708,1.9774,275899997.0
2007-06-18 05:20:00,1.9774,1.9775,1.9774,1.9775,775799986.0
2007-06-18 05:25:00,1.9775,1.9775,1.9772,1.9773,1364899988.0
2007-06-18 05:30:00,1.9773,1.9773,1.9771,1.9772,544199992.0
2007-06-18 05:35:00,1.97705,1.9772,1.97697,1.9771,416400000.0
2007-06-18 05:40:00,1.9771,1.9774,1.9771,1.9772,1188300008.0
2007-06-18 05:45:00,1.9772,1.9772,1.977,1.977,452800006.0
2007-06-18 05:50:00,1.977,1.9772,1.97696,1.97696,1066999998.0
2007-06-18 05:55:00,1.9772,1.9775,1.9772,1.9775,361800001.0
2007-06-18 06:00:00,1.9775,1.97775,1.97745,1.97765,988199997.0
2007-06-18 06:05:00,1.97765,1.9778,1.9776,1.9778,323770002.0
2007-06-18 06:10:00,1.9778,1.9779,1.97752,1.97752,252800000.0
2007-06-18 06:15:00,1.9778,1.9778,1.9773,1.9774,2897299972.0
2007-06-18 06:20:00,1.97745,1.9776,1.9774,1.9776,634299994.0
2007-06-18 06:25:00,1.9776,1.9777,1.9776,1.9776,299600000.0
2007-06-18 06:30:00,1.9776,1.9776,1.97725,1.9774,1344200023.0
2007-06-18 06:35:00,1.9775,1.9779,1.97735,1.9776,894300004.0
2007-06-18 06:40:00,1.9776,1.97775,1.9776,1.97775,639000004.0
2007-06-18 06:45:00,1.97775,1.97775,1.97723,1.97755,656999998.0
2007-06-18 06:50:00,1.9776,1.978,1.97755,1.9778,1170200008.0
2007-06-18 06:55:00,1.97785,1.97805,1.9777,1.97785,891800000.0
2007-06-18 07:00:00,1.97785,1.9783,1.9778,1.978,1692699984.0
2007-06-18 07:05:00,1.978,1.9781,1.97785,1.978,1329199998.0
2007-06-18 07:10:00,1.978,1.978,1.9779,1.978,863599993.0
2007-06-18 07:15:00,1.978,1.97805,1.97785,1.97795,598399992.0
2007-06-18 07:20:00,1.97795,1.9783,1.97795,1.9782,446099993.0
2007-06-18 07:25:00,1.9782,1.9782,1.97799,1.9782,372099998.0
2007-06-18 07:30:00,1.9782,1.9782,1.97786,1.978,807899996.0
2007-06-18 07:35:00,1.9781,1.9782,1.978,1.9782,1535599999.0
2007-06-18 07:40:00,1.9782,1.9782,1.978,1.9781,652900002.0
2007-06-18 07:45:00,1.9781,1.97825,1.978,1.9781,1847599988.0
2007-06-18 07:50:00,1.9781,1.9785,1.9779,1.9785,1662299992.0
2007-06-18 07:55:00,1.97845,1.9791,1.97825,1.9787,4432699984.0
2007-06-18 08:00:00,1.9787,1.9791,1.9787,1.97895,1748600004.0
2007-06-18 08:05:00,1.9789,1.9791,1.97875,1.97895,2404799992.0
2007-06-18 08:10:00,1.97895,1.97895,1.9788,1.97885,566999997.0
2007-06-18 08:15:00,1.97885,1.9794,1.9788,1.979,2718399997.0
2007-06-18 08:20:00,1.9791,1.9791,1.9788,1.97905,1543599991.0
2007-06-18 08:25:00,1.97905,1.9792,1.97895,1.97905,1668499995.0
2007-06-18 08:30:00,1.97905,1.97915,1.97878,1.979,2140900017.0
2007-06-18 08:35:00,1.979,1.9793,1.979,1.9792,1705999985.0
2007-06-18 08:40:00,1.9792,1.98,1.9791,1.9798,1854900010.0
2007-06-18 08:45:00,1.9798,1.9818,1.9798,1.9816,9341799989.0
2007-06-18 08:50:00,1.9816,1.9823,1.9812,1.98165,7801580023.0
2007-06-18 08:55:00,1.98165,1.9826,1.98165,1.9824,6096900013.0
2007-06-18 09:00:00,1.9825,1.9832,1.98235,1.9826,6557899982.0
2007-06-18 09:05:00,1.9826,1.98315,1.9826,1.98275,4073807326.0
2007-06-18 09:10:00,1.9827,1.9828,1.9823,1.9825,4813099999.0
2007-06-18 09:15:00,1.9825,1.9843,1.9825,1.9839,6351100007.0
2007-06-18 09:20:00,1.98395,1.9843,1.98305,1.9832,6941299990.0
2007-06-18 09:25:00,1.9831,1.9839,1.9831,1.9837,3493999995.0
2007-06-18 09:30:00,1.9837,1.9838,1.98325,1.98335,4743762501.0
2007-06-18 09:35:00,1.9833,1.9835,1.98305,1.9832,5031599994.0
2007-06-18 09:40:00,1.9832,1.9834,1.98315,1.9833,5146699999.0
2007-06-18 09:45:00,1.9833,1.9833,1.9829,1.983,5038249997.0
2007-06-18 09:50:00,1.9829,1.9833,1.9825,1.9833,5792600008.0
2007-06-18 09:55:00,1.9833,1.9837,1.9829,1.983,4891750005.0
2007-06-18 10:00:00,1.983,1.983,1.98245,1.98265,2903899999.0
2007-06-18 10:05:00,1.98265,1.9827,1.98195,1.98255,5833609990.0
2007-06-18 10:10:00,1.98255,1.9834,1.98255,1.9834,3724299991.0
2007-06-18 10:15:00,1.9834,1.9836,1.98325,1.98325,5416800009.0
2007-06-18 10:20:00,1.98325,1.98395,1.98325,1.9838,5473799991.0
2007-06-18 10:25:00,1.9838,1.9838,1.98325,1.9837,5127600007.0
2007-06-18 10:30:00,1.9837,1.98385,1.98345,1.9836,4463800006.0
2007-06-18 10:35:00,1.9836,1.9836,1.98305,1.98305,5895899968.0
2007-06-18 10:40:00,1.9831,1.9831,1.9822,1.9822,4252600007.0
2007-06-18 10:45:00,1.98215,1.9828,1.9817,1.9826,6687300009.0
2007-06-18 10:50:00,1.9826,1.9831,1.9824,1.98255,6952200006.0
2007-06-18 10:55:00,1.98255,1.9832,1.98255,1.9831,4319800022.0
2007-06-18 11:00:00,1.9831,1.9833,1.98255,1.9826,3072699998.0
2007-06-18 11:05:00,1.9826,1.9828,1.9822,1.9826,5440699990.0
2007-06-18 11:10:00,1.9826,1.9828,1.9824,1.9824,2473100002.0
2007-06-18 11:15:00,1.9825,1.9825,1.9821,1.9821,4056799973.0
2007-06-18 11:20:00,1.9821,1.9824,1.98205,1.9823,2644099963.0
2007-06-18 11:25:00,1.9823,1.9825,1.98205,1.9823,8463499989.0
2007-06-18 11:30:00,1.9824,1.9825,1.98225,1.9825,4444300001.0
2007-06-18 11:35:00,1.98245,1.9834,1.98225,1.9834,4982199991.0
2007-06-18 11:40:00,1.9834,1.9834,1.98275,1.9828,3402899995.0
2007-06-18 11:45:00,1.98275,1.9829,1.9825,1.9828,3822700011.0
2007-06-18 11:50:00,1.9828,1.9828,1.9822,1.98225,3543800007.0
2007-06-18 11:55:00,1.98225,1.9824,1.9816,1.9819,4216599967.0
2007-06-18 12:00:00,1.9819,1.9822,1.9813,1.98155,6072799959.0
2007-06-18 12:05:00,1.9816,1.982,1.98135,1.9817,4907899996.0
2007-06-18 12:10:00,1.9818,1.982,1.98145,1.9815,6418799979.0
2007-06-18 12:15:00,1.9816,1.9816,1.98115,1.98115,6656200016.0
2007-06-18 12:20:00,1.98115,1.9815,1.98105,1.98115,3564399999.0
2007-06-18 12:25:00,1.98115,1.9813,1.9807,1.981,7012099991.0
2007-06-18 12:30:00,1.981,1.9815,1.981,1.9812,3878299976.0
2007-06-18 12:35:00,1.9813,1.9813,1.9807,1.98095,4956300013.0
2007-06-18 12:40:00,1.98095,1.9811,1.98095,1.981,2458199997.0
2007-06-18 12:45:00,1.981,1.98105,1.98075,1.9808,3180499996.0
2007-06-18 12:50:00,1.9808,1.98135,1.9808,1.9813,2677600005.0
2007-06-18 12:55:00,1.9813,1.9813,1.9808,1.9809,4395099988.0
2007-06-18 13:00:00,1.9809,1.9814,1.9809,1.9813,4035999994.0
2007-06-18 13:05:00,1.9813,1.9818,1.9811,1.9818,4127399959.0
2007-06-18 13:10:00,1.9818,1.982,1.98165,1.982,2912000000.0
2007-06-18 13:15:00,1.9819,1.98225,1.98175,1.98225,2474600008.0
2007-06-18 13:20:00,1.98225,1.9825,1.98225,1.9824,4604200014.0
2007-06-18 13:25:00,1.9824,1.9826,1.9822,1.9822,4076999999.0
2007-06-18 13:30:00,1.9822,1.9826,1.98205,1.9822,3784099988.0
2007-06-18 13:35:00,1.98215,1.9824,1.98145,1.9816,4469214869.0
2007-06-18 13:40:00,1.9816,1.9827,1.9816,1.9825,4136099988.0
2007-06-18 13:45:00,1.9825,1.9825,1.98225,1.9823,2681000020.0
2007-06-18 13:50:00,1.9823,1.9823,1.98185,1.9823,4386499994.0
2007-06-18 13:55:00,1.9823,1.9823,1.98175,1.9819,3141200008.0
2007-06-18 14:00:00,1.9819,1.9821,1.98165,1.98165,3401725002.0
2007-06-18 14:05:00,1.9817,1.9817,1.98145,1.9816,4950799998.0
2007-06-18 14:10:00,1.9816,1.9821,1.9816,1.9817,5555700021.0
2007-06-18 14:15:00,1.9817,1.98215,1.9817,1.98195,4680500002.0
2007-06-18 14:20:00,1.982,1.9825,1.98195,1.98245,5693922307.0
2007-06-18 14:25:00,1.9824,1.9825,1.9817,1.9823,8134199996.0
2007-06-18 14:30:00,1.9823,1.9832,1.9821,1.983,5760299995.0
2007-06-18 14:35:00,1.983,1.9832,1.9824,1.9831,5044175008.0
2007-06-18 14:40:00,1.9831,1.9832,1.9828,1.9828,4168500004.0
2007-06-18 14:45:00,1.9828,1.9828,1.9819,1.9824,5421599998.0
2007-06-18 14:50:00,1.9824,1.9825,1.98215,1.9824,6553599989.0
2007-06-18 14:55:00,1.9823,1.9825,1.9809,1.9809,6642199958.0
2007-06-18 15:00:00,1.9808,1.9818,1.9805,1.9818,6071999955.0
2007-06-18 15:05:00,1.9818,1.9818,1.9815,1.98175,6174300005.0
2007-06-18 15:10:00,1.9819,1.9823,1.9815,1.9821,6536200022.0
2007-06-18 15:15:00,1.9822,1.9824,1.9818,1.9818,7721900044.0
2007-06-18 15:20:00,1.98195,1.9821,1.9815,1.98165,2657099989.0
2007-06-18 15:25:00,1.98165,1.982,1.9815,1.98185,3473400002.0
2007-06-18 15:30:00,1.98185,1.9823,1.9814,1.9822,7772100020.0
2007-06-18 15:35:00,1.9822,1.9823,1.9816,1.9821,4315803996.0
2007-06-18 15:40:00,1.9821,1.9822,1.9815,1.9817,3088800003.0
2007-06-18 15:45:00,1.98165,1.9817,1.9813,1.9815,1812199997.0
2007-06-18 15:50:00,1.9815,1.9818,1.98135,1.9814,5908900000.0
2007-06-18 15:55:00,1.9814,1.9815,1.981,1.9814,7579400025.0
2007-06-18 16:00:00,1.9815,1.9815,1.98055,1.9808,5852099999.0
2007-06-18 16:05:00,1.9807,1.9809,1.9805,1.9806,4081500009.0
2007-06-18 16:10:00,1.9806,1.9809,1.98025,1.9808,3131700005.0
2007-06-18 16:15:00,1.9808,1.9812,1.9808,1.98105,6046100010.0
2007-06-18 16:20:00,1.981,1.9811,1.9803,1.9806,8554300024.0
2007-06-18 16:25:00,1.9807,1.981,1.9805,1.9808,6428599988.0
2007-06-18 16:30:00,1.9808,1.9811,1.9807,1.981,6448100004.0
2007-06-18 16:35:00,1.981,1.9814,1.98095,1.9813,8150500009.0
2007-06-18 16:40:00,1.9813,1.9817,1.9812,1.9815,9137299981.0
2007-06-18 16:45:00,1.9814,1.982,1.9812,1.9819,6822099985.0
2007-06-18 16:50:00,1.9819,1.9819,1.9804,1.9806,8780399922.0
2007-06-18 16:55:00,1.9805,1.981,1.9802,1.9808,9048099968.0
2007-06-18 17:00:00,1.9807,1.9811,1.9806,1.9809,5881945824.0
2007-06-18 17:05:00,1.9808,1.9809,1.9804,1.9805,6988000005.0
2007-06-18 17:10:00,1.9804,1.9812,1.9804,1.98105,8253999974.0
2007-06-18 17:15:00,1.981,1.9811,1.98075,1.9808,7899699974.0
2007-06-18 17:20:00,1.98075,1.9811,1.98075,1.981,4446600007.0
2007-06-18 17:25:00,1.981,1.9814,1.98095,1.9813,6147900000.0
2007-06-18 17:30:00,1.9813,1.9814,1.98105,1.98115,4797799997.0
2007-06-18 17:35:00,1.9812,1.9816,1.98115,1.98145,5912900001.0
2007-06-18 17:40:00,1.9815,1.9819,1.98145,1.9819,3251799992.0
2007-06-18 17:45:00,1.9819,1.982,1.98165,1.9819,3705099993.0
2007-06-18 17:50:00,1.9819,1.982,1.98155,1.9818,3110499997.0
2007-06-18 17:55:00,1.9818,1.9822,1.98175,1.982,2833499994.0
2007-06-18 18:00:00,1.982,1.9821,1.9817,1.98185,2372700004.0
2007-06-18 18:05:00,1.98185,1.9821,1.9816,1.9821,4721500007.0
2007-06-18 18:10:00,1.9821,1.9824,1.982,1.9821,4266140003.0
2007-06-18 18:15:00,1.9821,1.9824,1.98205,1.98235,3017000003.0
2007-06-18 18:20:00,1.9824,1.9827,1.98235,1.9826,3308299992.0
2007-06-18 18:25:00,1.9826,1.9832,1.9825,1.9825,2836700004.0
2007-06-18 18:30:00,1.9825,1.9828,1.9825,1.9827,3593200002.0
2007-06-18 18:35:00,1.98275,1.9833,1.98255,1.98295,1823200003.0
2007-06-18 18:40:00,1.98295,1.9834,1.98295,1.9832,2761000000.0
2007-06-18 18:45:00,1.9832,1.98355,1.98315,1.9835,4226400004.0
2007-06-18 18:50:00,1.9835,1.98355,1.98275,1.9828,1493100002.0
2007-06-18 18:55:00,1.9828,1.983,1.9826,1.983,1071499999.0
2007-06-18 19:00:00,1.983,1.9833,1.9828,1.9832,2856099996.0
2007-06-18 19:05:00,1.9832,1.9834,1.98315,1.9833,1531100000.0
2007-06-18 19:10:00,1.9833,1.9834,1.98295,1.983,4238400022.0
2007-06-18 19:15:00,1.983,1.9831,1.98285,1.98305,892700000.0
2007-06-18 19:20:00,1.9831,1.9832,1.98285,1.983,1603099997.0
2007-06-18 19:25:00,1.983,1.9832,1.98295,1.9831,1073700000.0
2007-06-18 19:30:00,1.9831,1.9833,1.983,1.983,1264900002.0
2007-06-18 19:35:00,1.983,1.9834,1.9829,1.983,1702500000.0
2007-06-18 19:40:00,1.983,1.983,1.98255,1.9829,1101600002.0
2007-06-18 19:45:00,1.9829,1.983,1.9827,1.9828,1871700000.0
2007-06-18 19:50:00,1.9828,1.9829,1.9824,1.9828,3641200016.0
2007-06-18 19:55:00,1.9828,1.983,1.98265,1.983,2214500008.0
2007-06-18 20:00:00,1.98295,1.9831,1.98295,1.98295,1549599991.0
2007-06-18 20:05:00,1.983,1.9833,1.98287,1.9831,2571200014.0
2007-06-18 20:10:00,1.9831,1.98315,1.9828,1.98285,1292400000.0
2007-06-18 20:15:00,1.98285,1.9834,1.9828,1.9829,1399800002.0
2007-06-18 20:20:00,1.9829,1.98295,1.9828,1.9829,1446199998.0
2007-06-18 20:25:00,1.9829,1.9831,1.98285,1.9829,1973800004.0
2007-06-18 20:30:00,1.9829,1.9834,1.9829,1.9834,1258900001.0
2007-06-18 20:35:00,1.9834,1.9834,1.98315,1.9833,958399998.0
2007-06-18 20:40:00,1.9833,1.9836,1.9832,1.9836,4111700003.0
2007-06-18 20:45:00,1.9836,1.9838,1.9834,1.9834,3238800015.0
2007-06-18 20:50:00,1.9834,1.9837,1.98325,1.9835,3227700001.0
2007-06-18 20:55:00,1.9835,1.9836,1.98315,1.98355,2668100002.0
2007-06-18 21:00:00,1.9835,1.9836,1.98315,1.9833,1872799999.0
2007-06-18 21:05:00,1.98306,1.9834,1.98297,1.98325,661900001.0
2007-06-18 21:10:00,1.9832,1.98335,1.9832,1.98325,589600000.0
2007-06-18 21:15:00,1.98325,1.9835,1.98325,1.9833,790399996.0
2007-06-18 21:20:00,1.9833,1.9834,1.9832,1.98325,2291099999.0
2007-06-18 21:25:00,1.98325,1.9834,1.9831,1.9833,1716860007.0
2007-06-18 21:30:00,1.98335,1.9835,1.98305,1.9835,692700002.0
2007-06-18 21:35:00,1.98345,1.98345,1.98311,1.98324,954700003.0
2007-06-18 21:40:00,1.9834,1.98345,1.98307,1.98345,642900001.0
2007-06-18 21:45:00,1.98345,1.9836,1.98325,1.9833,1232830004.0
2007-06-18 21:50:00,1.98335,1.9835,1.9832,1.98345,2396800019.0
2007-06-18 21:55:00,1.98345,1.9835,1.9832,1.9833,1336199998.0
2007-06-18 22:00:00,1.9833,1.9833,1.9829,1.983,2262300000.0
2007-06-18 22:05:00,1.983,1.9833,1.983,1.9832,2211700002.0
2007-06-18 22:10:00,1.9832,1.9832,1.983,1.983,673600000.0
2007-06-18 22:15:00,1.983,1.9831,1.983,1.983,391700001.0
2007-06-18 22:20:00,1.983,1.983,1.98274,1.983,1374900029.0
2007-06-18 22:25:00,1.983,1.983,1.98273,1.98283,654300001.0
2007-06-18 22:30:00,1.983,1.9832,1.9829,1.9831,2315999993.0
2007-06-18 22:35:00,1.98305,1.9835,1.9829,1.9831,3277499988.0
2007-06-18 22:40:00,1.9831,1.9835,1.983,1.9833,1825499988.0
2007-06-18 22:45:00,1.9834,1.9841,1.9834,1.9836,2056499994.0
2007-06-18 22:50:00,1.9836,1.9837,1.9834,1.9835,1198100002.0
2007-06-18 22:55:00,1.9836,1.98365,1.9829,1.9833,1089599996.0
2007-06-18 23:00:00,1.9832,1.98334,1.9829,1.9831,828400003.0
2007-06-18 23:05:00,1.9831,1.9834,1.983,1.9833,687599997.0
2007-06-18 23:10:00,1.9833,1.9834,1.983,1.983,470799999.0
2007-06-18 23:15:00,1.9828,1.9832,1.98274,1.983,278200000.0
2007-06-18 23:20:00,1.9831,1.9834,1.98284,1.9832,264299998.0
2007-06-18 23:25:00,1.98308,1.9832,1.98293,1.9832,775799989.0
2007-06-18 23:30:00,1.9832,1.9832,1.98307,1.9831,415900000.0
2007-06-18 23:35:00,1.9832,1.9833,1.98298,1.98313,302799999.0
2007-06-18 23:40:00,1.98313,1.98335,1.98305,1.9832,5157500004.0
2007-06-18 23:45:00,1.9833,1.9835,1.98315,1.9832,841599985.0
2007-06-18 23:50:00,1.9833,1.9833,1.98274,1.98313,543899996.0
2007-06-18 23:55:00,1.98305,1.98306,1.9826,1.98295,2141899995.0
2007-06-19 00:00:00,1.9833,1.9839,1.9832,1.9839,1742299992.0
2007-06-19 00:05:00,1.9838,1.9838,1.9835,1.98355,742299999.0
2007-06-19 00:10:00,1.98355,1.98404,1.9835,1.9837,888999999.0
2007-06-19 00:15:00,1.98373,1.98387,1.98366,1.9838,327199996.0
2007-06-19 00:20:00,1.9838,1.9842,1.98352,1.984,684699994.0
2007-06-19 00:25:00,1.9841,1.9844,1.9837,1.9842,1320299996.0
2007-06-19 00:30:00,1.9842,1.9842,1.98395,1.984,333100000.0
2007-06-19 00:35:00,1.9842,1.9842,1.984,1.984,252100001.0
2007-06-19 00:40:00,1.9841,1.9842,1.9839,1.9839,200399999.0
2007-06-19 00:45:00,1.9839,1.9839,1.98335,1.98335,446000000.0
2007-06-19 00:50:00,1.98335,1.9835,1.9833,1.9835,270500000.0
2007-06-19 00:55:00,1.9835,1.9835,1.9834,1.9835,81500000.0
2007-06-19 01:00:00,1.9835,1.9836,1.9834,1.9835,318800000.0
2007-06-19 01:05:00,1.9835,1.98351,1.98333,1.98333,280499998.0
2007-06-19 01:10:00,1.98355,1.9838,1.98355,1.9837,780800000.0
2007-06-19 01:15:00,1.98365,1.9838,1.9836,1.9837,266799999.0
2007-06-19 01:20:00,1.9837,1.9839,1.98352,1.98352,176000000.0
2007-06-19 01:25:00,1.9838,1.984,1.9837,1.984,520700000.0
2007-06-19 01:30:00,1.984,1.984,1.9837,1.9838,917900003.0
2007-06-19 01:35:00,1.98355,1.9838,1.98337,1.98355,517899999.0
2007-06-19 01:40:00,1.9838,1.98385,1.9835,1.9838,706699999.0
2007-06-19 01:45:00,1.9838,1.9839,1.9835,1.9838,617400000.0
2007-06-19 01:50:00,1.9838,1.9838,1.98342,1.98364,716100001.0
2007-06-19 01:55:00,1.9837,1.9837,1.98348,1.98355,408300001.0
2007-06-19 02:00:00,1.9836,1.9838,1.98352,1.9837,550700005.0
2007-06-19 02:05:00,1.9838,1.9838,1.9837,1.9837,527600003.0
2007-06-19 02:10:00,1.9837,1.9843,1.9837,1.9843,1091900001.0
2007-06-19 02:15:00,1.9843,1.9845,1.98405,1.9843,1261800002.0
2007-06-19 02:20:00,1.9843,1.9844,1.98425,1.9844,613199998.0
2007-06-19 02:25:00,1.9844,1.9848,1.9844,1.9845,1881400003.0
2007-06-19 02:30:00,1.9845,1.9845,1.98405,1.9841,736400010.0
2007-06-19 02:35:00,1.9844,1.9846,1.98425,1.9844,493499998.0
2007-06-19 02:40:00,1.98428,1.9846,1.98427,1.98455,1739200000.0
2007-06-19 02:45:00,1.9845,1.9847,1.9844,1.9846,795399999.0
2007-06-19 02:50:00,1.9847,1.9848,1.9845,1.9846,1153299993.0
2007-06-19 02:55:00,1.9845,1.9846,1.98413,1.98431,1882499999.0
2007-06-19 03:00:00,1.9845,1.9847,1.9845,1.9846,566099996.0
2007-06-19 03:05:00,1.9846,1.9847,1.98455,1.9847,613499998.0
2007-06-19 03:10:00,1.9846,1.9848,1.9846,1.9847,348499999.0
2007-06-19 03:15:00,1.98465,1.9848,1.98445,1.9847,1142699995.0
2007-06-19 03:20:00,1.9847,1.9848,1.98439,1.9847,626199996.0
2007-06-19 03:25:00,1.9847,1.9849,1.98465,1.9848,1262199996.0
2007-06-19 03:30:00,1.9849,1.9849,1.98465,1.9848,963700006.0
2007-06-19 03:35:00,1.9848,1.9849,1.9847,1.9848,586399993.0
2007-06-19 03:40:00,1.9847,1.9847,1.9844,1.9845,1030899998.0
2007-06-19 03:45:00,1.9845,1.9845,1.9841,1.9841,2596000004.0
2007-06-19 03:50:00,1.98415,1.9845,1.9841,1.9845,2034399996.0
2007-06-19 03:55:00,1.9845,1.9845,1.9842,1.9843,413200000.0
2007-06-19 04:00:00,1.9843,1.9846,1.9843,1.98445,1000900001.0
2007-06-19 04:05:00,1.98445,1.9846,1.9844,1.9845,889399993.0
2007-06-19 04:10:00,1.98446,1.9845,1.98415,1.98431,496600000.0
2007-06-19 04:15:00,1.98437,1.9847,1.98431,1.9846,460699995.0
2007-06-19 04:20:00,1.9846,1.9847,1.98455,1.9847,667199995.0
2007-06-19 04:25:00,1.9847,1.9848,1.9843,1.9844,1133899977.0
2007-06-19 04:30:00,1.9844,1.9848,1.9843,1.9848,1666399968.0
2007-06-19 04:35:00,1.9848,1.9849,1.9847,1.9848,452699996.0
2007-06-19 04:40:00,1.98431,1.9848,1.98431,1.9846,530200003.0
2007-06-19 04:45:00,1.9846,1.9848,1.9846,1.9847,409299999.0
2007-06-19 04:50:00,1.9847,1.98472,1.98435,1.98442,354999998.0
2007-06-19 04:55:00,1.98443,1.98465,1.98429,1.9846,146800000.0
2007-06-19 05:00:00,1.9846,1.9846,1.98423,1.9845,1355200009.0
2007-06-19 05:05:00,1.9845,1.9846,1.98425,1.9846,770900001.0
2007-06-19 05:10:00,1.9846,1.9846,1.98416,1.9846,505200000.0
2007-06-19 05:15:00,1.9846,1.9847,1.98438,1.9847,1504399972.0
2007-06-19 05:20:00,1.9847,1.9848,1.9845,1.9846,669799997.0
2007-06-19 05:25:00,1.9846,1.9847,1.98431,1.9845,651300001.0
2007-06-19 05:30:00,1.9845,1.9847,1.98435,1.9844,423700000.0
2007-06-19 05:35:00,1.9844,1.9844,1.98409,1.9844,421900000.0
2007-06-19 05:40:00,1.9844,1.9845,1.98419,1.9843,964499999.0
2007-06-19 05:45:00,1.9843,1.9843,1.984,1.9841,625000002.0
2007-06-19 05:50:00,1.9842,1.9842,1.98377,1.9842,398700000.0
2007-06-19 05:55:00,1.9842,1.9843,1.98398,1.98398,917300002.0
2007-06-19 06:00:00,1.9842,1.9842,1.9838,1.9839,744000004.0
2007-06-19 06:05:00,1.9839,1.9841,1.98365,1.98365,1397200002.0
2007-06-19 06:10:00,1.98365,1.984,1.9836,1.984,590600000.0
2007-06-19 06:15:00,1.984,1.98425,1.98385,1.984,1756799998.0
2007-06-19 06:20:00,1.984,1.9842,1.984,1.9841,786199999.0
2007-06-19 06:25:00,1.9841,1.9841,1.98375,1.9839,726999999.0
2007-06-19 06:30:00,1.9839,1.9842,1.9839,1.9841,268300000.0
2007-06-19 06:35:00,1.9841,1.9842,1.98374,1.9842,217200000.0
2007-06-19 06:40:00,1.9842,1.9842,1.98393,1.98395,330400000.0
2007-06-19 06:45:00,1.98392,1.984,1.98365,1.98375,1141099998.0
2007-06-19 06:50:00,1.98375,1.9839,1.98375,1.9838,661100000.0
2007-06-19 06:55:00,1.9838,1.9838,1.98357,1.9838,145600000.0
2007-06-19 07:00:00,1.9838,1.9841,1.98375,1.98395,897900003.0
2007-06-19 07:05:00,1.984,1.9842,1.98395,1.9841,794799995.0
2007-06-19 07:10:00,1.9839,1.9842,1.98387,1.9842,2345799996.0
2007-06-19 07:15:00,1.9842,1.9846,1.9841,1.98455,2114700002.0
2007-06-19 07:20:00,1.9846,1.9846,1.9844,1.9845,691700010.0
2007-06-19 07:25:00,1.9845,1.98455,1.9842,1.9845,1429500012.0
2007-06-19 07:30:00,1.9845,1.9846,1.9841,1.9842,1600599997.0
2007-06-19 07:35:00,1.9842,1.9847,1.9842,1.9844,1355500011.0
2007-06-19 07:40:00,1.98435,1.9845,1.98405,1.9845,1997899999.0
2007-06-19 07:45:00,1.9845,1.9847,1.9845,1.98455,454000000.0
2007-06-19 07:50:00,1.9846,1.9852,1.9845,1.98495,2573400001.0
2007-06-19 07:55:00,1.98495,1.9858,1.98495,1.9858,2917299999.0
2007-06-19 08:00:00,1.9858,1.9858,1.9853,1.9854,1852100009.0
2007-06-19 08:05:00,1.9854,1.9857,1.9852,1.9855,2217899991.0
2007-06-19 08:10:00,1.9855,1.9856,1.9846,1.98465,3428300009.0
2007-06-19 08:15:00,1.9847,1.9848,1.9845,1.9846,2428699999.0
2007-06-19 08:20:00,1.9846,1.9853,1.9846,1.9851,3461699997.0
2007-06-19 08:25:00,1.9851,1.9855,1.98505,1.98515,2522900012.0
2007-06-19 08:30:00,1.9851,1.9853,1.985,1.9852,1968000013.0
2007-06-19 08:35:00,1.9852,1.9855,1.98505,1.9853,1996099974.0
2007-06-19 08:40:00,1.9853,1.9854,1.98495,1.98495,3354000000.0
2007-06-19 08:45:00,1.98495,1.98535,1.9845,1.9849,3235200014.0
2007-06-19 08:50:00,1.9849,1.98515,1.98475,1.985,2286500007.0
2007-06-19 08:55:00,1.98505,1.9853,1.98485,1.9852,3690000012.0
2007-06-19 09:00:00,1.9852,1.9853,1.9846,1.9846,4400599995.0
2007-06-19 09:05:00,1.9847,1.9849,1.9844,1.9848,4072900000.0
2007-06-19 09:10:00,1.9848,1.9848,1.984,1.9841,5243299997.0
2007-06-19 09:15:00,1.9841,1.9842,1.98365,1.9842,4256000000.0
2007-06-19 09:20:00,1.9843,1.98505,1.9843,1.9846,6121499993.0
2007-06-19 09:25:00,1.9846,1.9847,1.9845,1.9846,4183199995.0
2007-06-19 09:30:00,1.9846,1.9847,1.9845,1.9846,3251099988.0
2007-06-19 09:35:00,1.9846,1.9849,1.9845,1.9849,5933399992.0
2007-06-19 09:40:00,1.9848,1.985,1.98465,1.9848,4267900018.0
2007-06-19 09:45:00,1.9848,1.98485,1.9844,1.98445,4071400005.0
2007-06-19 09:50:00,1.98445,1.9846,1.9838,1.984,8358699977.0
2007-06-19 09:55:00,1.98395,1.9841,1.98355,1.9838,6957800013.0
2007-06-19 10:00:00,1.9838,1.984,1.9837,1.9838,5210699987.0
2007-06-19 10:05:00,1.9838,1.984,1.9838,1.9839,2422299990.0
2007-06-19 10:10:00,1.9839,1.984,1.9837,1.9838,5149200026.0
2007-06-19 10:15:00,1.9838,1.9843,1.9838,1.9843,3116300005.0
2007-06-19 10:20:00,1.9844,1.9846,1.9843,1.9845,5495299997.0
2007-06-19 10:25:00,1.9845,1.9845,1.98435,1.9844,4647999998.0
2007-06-19 10:30:00,1.9844,1.9846,1.9841,1.9843,5550800023.0
2007-06-19 10:35:00,1.9843,1.9844,1.98355,1.9836,8897199985.0
2007-06-19 10:40:00,1.9836,1.9838,1.9832,1.98365,7793500035.0
2007-06-19 10:45:00,1.9837,1.9837,1.9825,1.9829,9320780009.0
2007-06-19 10:50:00,1.9829,1.9833,1.98265,1.9833,5932069988.0
2007-06-19 10:55:00,1.9832,1.9835,1.9829,1.9835,6596999974.0
2007-06-19 11:00:00,1.9835,1.9838,1.9826,1.9829,6530700005.0
2007-06-19 11:05:00,1.9829,1.9834,1.9828,1.9834,6262299987.0
2007-06-19 11:10:00,1.9834,1.9843,1.9834,1.9841,5487000023.0
2007-06-19 11:15:00,1.9841,1.9841,1.98365,1.984,4111300008.0
2007-06-19 11:20:00,1.9839,1.9842,1.9837,1.98395,6240900008.0
2007-06-19 11:25:00,1.98395,1.9843,1.9837,1.9837,3605599999.0
2007-06-19 11:30:00,1.98365,1.9837,1.9832,1.9834,3082399998.0
2007-06-19 11:35:00,1.9834,1.9838,1.9833,1.9835,2387700008.0
2007-06-19 11:40:00,1.9835,1.9836,1.98335,1.9835,2167999997.0
2007-06-19 11:45:00,1.9835,1.9838,1.98345,1.9837,3516599995.0
2007-06-19 11:50:00,1.9837,1.9838,1.98355,1.9837,1619200003.0
2007-06-19 11:55:00,1.9837,1.9838,1.98365,1.9837,1157200000.0
2007-06-19 12:00:00,1.9837,1.9839,1.98365,1.9838,3175599989.0
2007-06-19 12:05:00,1.9838,1.9845,1.9838,1.9841,3625399999.0
2007-06-19 12:10:00,1.9841,1.9848,1.98395,1.9841,5001300001.0
2007-06-19 12:15:00,1.9841,1.98485,1.984,1.9848,4742999985.0
2007-06-19 12:20:00,1.9848,1.985,1.9846,1.9849,4755100005.0
2007-06-19 12:25:00,1.9849,1.9858,1.98485,1.9856,2146000009.0
2007-06-19 12:30:00,1.9857,1.9858,1.9851,1.9854,2877600002.0
2007-06-19 12:35:00,1.9854,1.9862,1.9854,1.986,3179400007.0
2007-06-19 12:40:00,1.986,1.9864,1.9855,1.9855,4657099994.0
2007-06-19 12:45:00,1.9855,1.9858,1.98545,1.9856,5096699983.0
2007-06-19 12:50:00,1.9856,1.9859,1.9855,1.9857,3051199998.0
2007-06-19 12:55:00,1.98565,1.9859,1.9855,1.9857,3875399986.0
2007-06-19 13:00:00,1.9857,1.986,1.98535,1.98585,4012400004.0
2007-06-19 13:05:00,1.98585,1.9859,1.9853,1.9858,5018399997.0
2007-06-19 13:10:00,1.9858,1.9861,1.9856,1.9859,1840100002.0
2007-06-19 13:15:00,1.9859,1.9874,1.9859,1.98685,6628399994.0
2007-06-19 13:20:00,1.98685,1.9872,1.9868,1.9868,4867200020.0
2007-06-19 13:25:00,1.9868,1.9868,1.9861,1.9863,3495999998.0
2007-06-19 13:30:00,1.9862,1.9863,1.9859,1.9863,4015600003.0
2007-06-19 13:35:00,1.9862,1.9865,1.98595,1.9862,4109399985.0
2007-06-19 13:40:00,1.9862,1.9867,1.98615,1.9866,2675799993.0
2007-06-19 13:45:00,1.9866,1.9867,1.9863,1.9866,3989700005.0
2007-06-19 13:50:00,1.9866,1.9867,1.9864,1.9864,4760600014.0
2007-06-19 13:55:00,1.9864,1.9867,1.9862,1.9866,3992399992.0
2007-06-19 14:00:00,1.9866,1.9871,1.9866,1.987,6437700008.0
2007-06-19 14:05:00,1.9871,1.9873,1.98675,1.9872,6520650014.0
2007-06-19 14:10:00,1.9872,1.9872,1.98675,1.98675,3634200021.0
2007-06-19 14:15:00,1.9867,1.9872,1.9866,1.98685,2986700007.0
2007-06-19 14:20:00,1.98685,1.9871,1.9867,1.9867,4038200013.0
2007-06-19 14:25:00,1.9867,1.9876,1.9867,1.987,6066099976.0
2007-06-19 14:30:00,1.9871,1.9877,1.9867,1.9877,7771000003.0
2007-06-19 14:35:00,1.9876,1.9876,1.987,1.98715,5226699992.0
2007-06-19 14:40:00,1.98715,1.98745,1.98675,1.9868,8259235942.0
2007-06-19 14:45:00,1.9867,1.9868,1.98645,1.98655,2707999976.0
2007-06-19 14:50:00,1.98655,1.98695,1.98655,1.9866,3608399992.0
2007-06-19 14:55:00,1.9866,1.9873,1.9863,1.9871,8286699997.0
2007-06-19 15:00:00,1.9872,1.9874,1.987,1.9871,8492900005.0
2007-06-19 15:05:00,1.987,1.9872,1.9867,1.98695,4615000022.0
2007-06-19 15:10:00,1.98695,1.9875,1.98695,1.9872,4743400012.0
2007-06-19 15:15:00,1.98715,1.9875,1.9871,1.98715,6671199981.0
2007-06-19 15:20:00,1.9872,1.9874,1.9872,1.9873,4277899998.0
2007-06-19 15:25:00,1.9874,1.9878,1.9874,1.9878,6312900017.0
2007-06-19 15:30:00,1.98775,1.9878,1.9872,1.9874,5703900009.0
2007-06-19 15:35:00,1.9874,1.9876,1.9873,1.9876,3929800001.0
2007-06-19 15:40:00,1.98755,1.9877,1.9875,1.9875,4991400007.0
2007-06-19 15:45:00,1.9875,1.9875,1.98685,1.987,6614300003.0
2007-06-19 15:50:00,1.9869,1.9872,1.9868,1.9872,6187799987.0
2007-06-19 15:55:00,1.9872,1.9879,1.98705,1.9879,7924499988.0
2007-06-19 16:00:00,1.9877,1.9883,1.98755,1.9876,9733500000.0
2007-06-19 16:05:00,1.9876,1.9877,1.9872,1.9872,5561400013.0
2007-06-19 16:10:00,1.9873,1.9881,1.9873,1.988,9044100006.0
2007-06-19 16:15:00,1.988,1.9883,1.9877,1.9879,8311099982.0
2007-06-19 16:20:00,1.98785,1.988,1.9877,1.9878,4565303992.0
2007-06-19 16:25:00,1.9878,1.9879,1.9876,1.9877,7851600013.0
2007-06-19 16:30:00,1.9877,1.9878,1.9875,1.9878,5300999992.0
2007-06-19 16:35:00,1.9877,1.9878,1.98755,1.9878,4019599994.0
2007-06-19 16:40:00,1.9878,1.988,1.9876,1.98795,6800100028.0
2007-06-19 16:45:00,1.988,1.98825,1.98775,1.9882,6013799986.0
2007-06-19 16:50:00,1.9882,1.9887,1.988,1.9887,8784099994.0
2007-06-19 16:55:00,1.9886,1.9887,1.9873,1.9873,10208499970.0
2007-06-19 17:00:00,1.9874,1.9877,1.9873,1.9877,9467799966.0
2007-06-19 17:05:00,1.9876,1.9879,1.9876,1.9878,4330700005.0
2007-06-19 17:10:00,1.9878,1.988,1.9877,1.9878,2266299997.0
2007-06-19 17:15:00,1.9878,1.9882,1.9877,1.9881,4469700007.0
2007-06-19 17:20:00,1.9881,1.98825,1.9878,1.9879,5588699995.0
2007-06-19 17:25:00,1.9879,1.9882,1.98775,1.988,5348199996.0
2007-06-19 17:30:00,1.988,1.9882,1.98785,1.9882,4110999993.0
2007-06-19 17:35:00,1.9882,1.9883,1.9879,1.98795,6406400001.0
2007-06-19 17:40:00,1.988,1.9883,1.9878,1.98785,2605999999.0
2007-06-19 17:45:00,1.98785,1.9879,1.98765,1.98775,2429799990.0
2007-06-19 17:50:00,1.98775,1.9883,1.9877,1.9882,4812400000.0
2007-06-19 17:55:00,1.9882,1.9885,1.98815,1.9882,5803200001.0
2007-06-19 18:00:00,1.9882,1.9883,1.9878,1.988,7390200010.0
2007-06-19 18:05:00,1.988,1.9882,1.9879,1.9881,5743400029.0
2007-06-19 18:10:00,1.9881,1.9886,1.9881,1.9885,7350000013.0
2007-06-19 18:15:00,1.9885,1.9886,1.9877,1.9879,8796019959.0
2007-06-19 18:20:00,1.9878,1.9886,1.9878,1.9884,4407600015.0
2007-06-19 18:25:00,1.9884,1.9887,1.98825,1.9886,6589499988.0
2007-06-19 18:30:00,1.9887,1.9888,1.9884,1.9885,4224400004.0
2007-06-19 18:35:00,1.9885,1.9889,1.98845,1.9889,3370499997.0
2007-06-19 18:40:00,1.9889,1.9889,1.98865,1.98865,3123800009.0
2007-06-19 18:45:00,1.98865,1.9887,1.9885,1.98855,709799999.0
2007-06-19 18:50:00,1.9885,1.9886,1.9884,1.9885,2552599997.0
2007-06-19 18:55:00,1.9885,1.9888,1.98835,1.9887,2567099998.0
2007-06-19 19:00:00,1.9887,1.9888,1.9884,1.9886,2906100000.0
2007-06-19 19:05:00,1.9886,1.9886,1.9882,1.9883,2433200000.0
2007-06-19 19:10:00,1.9883,1.9883,1.98795,1.98795,1526700002.0
2007-06-19 19:15:00,1.988,1.9881,1.9879,1.9881,1446899999.0
2007-06-19 19:20:00,1.9881,1.9884,1.9879,1.988,2109600004.0
2007-06-19 19:25:00,1.98795,1.988,1.98735,1.9876,4976899996.0
2007-06-19 19:30:00,1.9876,1.9877,1.98715,1.98725,7696499992.0
2007-06-19 19:35:00,1.98725,1.9874,1.9871,1.9874,5321699994.0
2007-06-19 19:40:00,1.9874,1.988,1.9874,1.9878,4808899995.0
2007-06-19 19:45:00,1.9878,1.9881,1.98775,1.9879,6491600006.0
2007-06-19 19:50:00,1.98785,1.9879,1.98765,1.98765,2985100011.0
2007-06-19 19:55:00,1.98765,1.9884,1.98765,1.988,5648999991.0
2007-06-19 20:00:00,1.988,1.9884,1.988,1.9881,3233199999.0
2007-06-19 20:05:00,1.9881,1.9887,1.9881,1.98835,4506999987.0
2007-06-19 20:10:00,1.9884,1.9886,1.9878,1.9878,5086599994.0
2007-06-19 20:15:00,1.9879,1.9881,1.9878,1.98785,2679199998.0
2007-06-19 20:20:00,1.98785,1.988,1.98765,1.9878,2139499996.0
2007-06-19 20:25:00,1.9878,1.9879,1.9878,1.9878,365300000.0
2007-06-19 20:30:00,1.9878,1.9879,1.98775,1.9878,2260599983.0
2007-06-19 20:35:00,1.9878,1.9879,1.9878,1.9878,1358300002.0
2007-06-19 20:40:00,1.9878,1.9883,1.9878,1.9882,5443799983.0
2007-06-19 20:45:00,1.9882,1.9882,1.988,1.988,4489600007.0
2007-06-19 20:50:00,1.988,1.9885,1.988,1.9885,3170200005.0
2007-06-19 20:55:00,1.9885,1.9887,1.98835,1.9887,6130300002.0
2007-06-19 21:00:00,1.9886,1.98875,1.9882,1.9883,3379500006.0
2007-06-19 21:05:00,1.9883,1.9884,1.98805,1.9882,3078500030.0
2007-06-19 21:10:00,1.9882,1.9882,1.988,1.9881,719500000.0
2007-06-19 21:15:00,1.9881,1.9881,1.98795,1.98795,336700000.0
2007-06-19 21:20:00,1.988,1.9881,1.98785,1.98805,1200400003.0
2007-06-19 21:25:00,1.98805,1.9885,1.98805,1.98835,1504799999.0
2007-06-19 21:30:00,1.98835,1.9885,1.9882,1.9884,1984400001.0
2007-06-19 21:35:00,1.9884,1.9886,1.9883,1.9885,1728000004.0
2007-06-19 21:40:00,1.9885,1.9885,1.98835,1.9884,1166700001.0
2007-06-19 21:45:00,1.9885,1.9885,1.9885,1.9885,458200000.0
2007-06-19 21:50:00,1.98826,1.98865,1.98814,1.98855,865900005.0
2007-06-19 21:55:00,1.9887,1.98875,1.98855,1.98865,1436999996.0
2007-06-19 22:00:00,1.98865,1.98875,1.9884,1.9884,1226300002.0
2007-06-19 22:05:00,1.9884,1.98865,1.98835,1.98845,747400001.0
2007-06-19 22:10:00,1.9885,1.9886,1.98845,1.9885,319200000.0
2007-06-19 22:15:00,1.9885,1.9886,1.98845,1.98855,328600003.0
2007-06-19 22:20:00,1.98855,1.9886,1.9885,1.9885,833500003.0
2007-06-19 22:25:00,1.9886,1.9887,1.98832,1.98832,301600000.0
2007-06-19 22:30:00,1.98844,1.9887,1.98828,1.98845,627599999.0
2007-06-19 22:35:00,1.98845,1.9886,1.98832,1.98845,573599995.0
2007-06-19 22:40:00,1.9885,1.9886,1.98837,1.98855,225399999.0
2007-06-19 22:45:00,1.9886,1.9887,1.9883,1.9885,624300001.0
2007-06-19 22:50:00,1.9885,1.9887,1.98845,1.9886,2040600000.0
2007-06-19 22:55:00,1.9886,1.9887,1.9884,1.9886,3354700014.0
2007-06-19 23:00:00,1.9886,1.9894,1.9885,1.9886,1000600000.0
2007-06-19 23:05:00,1.98866,1.9888,1.98827,1.98835,357399998.0
2007-06-19 23:10:00,1.98837,1.9886,1.98812,1.9886,347800002.0
2007-06-19 23:15:00,1.9886,1.9886,1.9882,1.9882,398100000.0
2007-06-19 23:20:00,1.9882,1.9883,1.98795,1.98795,811499995.0
2007-06-19 23:25:00,1.98795,1.9881,1.9879,1.9881,854899998.0
2007-06-19 23:30:00,1.9881,1.9881,1.98761,1.988,317899999.0
2007-06-19 23:35:00,1.988,1.988,1.98754,1.9879,540100000.0
2007-06-19 23:40:00,1.988,1.9881,1.98788,1.98795,139000000.0
2007-06-19 23:45:00,1.98791,1.9881,1.9877,1.98775,351499999.0
2007-06-19 23:50:00,1.9878,1.988,1.98751,1.9879,525399996.0
2007-06-19 23:55:00,1.9879,1.9881,1.98772,1.98782,779700006.0
2007-06-20 00:00:00,1.9879,1.9879,1.9878,1.98785,228900000.0
2007-06-20 00:05:00,1.9879,1.988,1.9879,1.9879,102300002.0
2007-06-20 00:10:00,1.98795,1.988,1.98768,1.9879,1425800001.0
2007-06-20 00:15:00,1.9878,1.9878,1.9876,1.9878,548000000.0
2007-06-20 00:20:00,1.9878,1.9878,1.98734,1.9878,352599999.0
2007-06-20 00:25:00,1.9878,1.9878,1.9877,1.9878,244000000.0
2007-06-20 00:30:00,1.9878,1.9879,1.98767,1.9878,615800001.0
2007-06-20 00:35:00,1.9878,1.9878,1.98754,1.9877,585399998.0
2007-06-20 00:40:00,1.98765,1.9878,1.9875,1.9876,319299997.0
2007-06-20 00:45:00,1.9876,1.9878,1.9875,1.9876,379099998.0
2007-06-20 00:50:00,1.98728,1.9876,1.98714,1.98737,592899999.0
2007-06-20 00:55:00,1.9874,1.9875,1.9871,1.9871,382900001.0
2007-06-20 01:00:00,1.9872,1.9872,1.98705,1.9872,726399999.0
2007-06-20 01:05:00,1.98715,1.9873,1.98693,1.9873,792900001.0
2007-06-20 01:10:00,1.9873,1.9875,1.9871,1.9872,1123900002.0
2007-06-20 01:15:00,1.9872,1.9872,1.98693,1.98698,1460700008.0
2007-06-20 01:20:00,1.9872,1.9874,1.98715,1.9872,78200001.0
2007-06-20 01:25:00,1.9872,1.9873,1.98694,1.98725,581800012.0
2007-06-20 01:30:00,1.98725,1.9874,1.98715,1.9874,721599992.0
2007-06-20 01:35:00,1.9874,1.9875,1.98684,1.9875,318999999.0
2007-06-20 01:40:00,1.9875,1.9877,1.9875,1.9876,769600021.0
2007-06-20 01:45:00,1.9876,1.9877,1.9876,1.9876,291600003.0
2007-06-20 01:50:00,1.9876,1.9876,1.9873,1.9874,748000006.0
2007-06-20 01:55:00,1.9874,1.9876,1.9874,1.98755,848300007.0
2007-06-20 02:00:00,1.98755,1.9882,1.98755,1.9882,1389200001.0
2007-06-20 02:05:00,1.98815,1.9884,1.9879,1.9879,1253399991.0
2007-06-20 02:10:00,1.9879,1.988,1.98764,1.98776,1088200020.0
2007-06-20 02:15:00,1.98784,1.988,1.98768,1.9877,977000025.0
2007-06-20 02:20:00,1.988,1.9883,1.9879,1.9883,741099992.0
2007-06-20 02:25:00,1.9883,1.9883,1.98787,1.98792,289100001.0
2007-06-20 02:30:00,1.9883,1.9883,1.98788,1.98796,374900011.0
2007-06-20 02:35:00,1.9883,1.9883,1.98795,1.98795,135800000.0
2007-06-20 02:40:00,1.9882,1.9882,1.988,1.988,795200001.0
2007-06-20 02:45:00,1.988,1.98805,1.98786,1.9879,793100006.0
2007-06-20 02:50:00,1.98768,1.98791,1.98768,1.9879,1102799997.0
2007-06-20 02:55:00,1.9879,1.9881,1.9878,1.9878,2316999999.0
2007-06-20 03:00:00,1.9879,1.9879,1.9877,1.9878,1404400004.0
2007-06-20 03:05:00,1.9878,1.9878,1.9875,1.9876,626160005.0
2007-06-20 03:10:00,1.9876,1.9876,1.9875,1.9875,484500002.0
2007-06-20 03:15:00,1.9875,1.9876,1.9873,1.9873,1218999999.0
2007-06-20 03:20:00,1.9874,1.9875,1.98707,1.9875,994299978.0
2007-06-20 03:25:00,1.9875,1.9876,1.9873,1.98755,995299999.0
2007-06-20 03:30:00,1.9876,1.9882,1.9876,1.9881,922700000.0
2007-06-20 03:35:00,1.9881,1.98845,1.9881,1.9882,1085499998.0
2007-06-20 03:40:00,1.9882,1.9883,1.988,1.9881,630600002.0
2007-06-20 03:45:00,1.9881,1.9881,1.98755,1.9878,2639100008.0
2007-06-20 03:50:00,1.9878,1.988,1.9878,1.988,1274200012.0
2007-06-20 03:55:00,1.988,1.9882,1.98797,1.9882,1093299999.0
2007-06-20 04:00:00,1.9882,1.9882,1.98792,1.9882,484900001.0
2007-06-20 04:05:00,1.9882,1.9883,1.98795,1.9882,244599999.0
2007-06-20 04:10:00,1.98795,1.9882,1.98778,1.9882,423199997.0
2007-06-20 04:15:00,1.98825,1.9883,1.98805,1.9882,1040500002.0
2007-06-20 04:20:00,1.9882,1.9884,1.9881,1.9884,1162400000.0
2007-06-20 04:25:00,1.9884,1.9884,1.9881,1.98815,1069999995.0
2007-06-20 04:30:00,1.9881,1.9883,1.98788,1.98799,758699997.0
2007-06-20 04:35:00,1.9883,1.9883,1.98802,1.9882,468800001.0
2007-06-20 04:40:00,1.9882,1.9883,1.98788,1.98803,252200000.0
2007-06-20 04:45:00,1.9882,1.9883,1.9882,1.9882,294900000.0
2007-06-20 04:50:00,1.98781,1.9883,1.98781,1.9882,458599999.0
2007-06-20 04:55:00,1.9882,1.9882,1.98725,1.9879,667700006.0
2007-06-20 05:00:00,1.98815,1.98835,1.98798,1.98835,1312700005.0
2007-06-20 05:05:00,1.98835,1.98835,1.9882,1.98825,147400001.0
2007-06-20 05:10:00,1.98825,1.9883,1.9878,1.9881,620399997.0
2007-06-20 05:15:00,1.9881,1.9882,1.98792,1.9882,526600003.0
2007-06-20 05:20:00,1.9882,1.9885,1.9881,1.9882,601300000.0
2007-06-20 05:25:00,1.98815,1.9882,1.9879,1.9882,310200003.0
2007-06-20 05:30:00,1.98783,1.9882,1.9875,1.9877,915199988.0
2007-06-20 05:35:00,1.98751,1.988,1.9875,1.9876,1551099997.0
2007-06-20 05:40:00,1.9876,1.9876,1.987,1.9872,1223100000.0
2007-06-20 05:45:00,1.9872,1.9873,1.9871,1.9871,1611899972.0
2007-06-20 05:50:00,1.9871,1.9877,1.98705,1.9876,1792499993.0
2007-06-20 05:55:00,1.9876,1.9876,1.987,1.9873,1450400006.0
2007-06-20 06:00:00,1.9873,1.98735,1.98713,1.98735,768299998.0
2007-06-20 06:05:00,1.98735,1.98735,1.98705,1.98705,1120600004.0
2007-06-20 06:10:00,1.9871,1.9872,1.98684,1.98702,347100008.0
2007-06-20 06:15:00,1.9872,1.9874,1.98704,1.9873,342400000.0
2007-06-20 06:20:00,1.98717,1.9873,1.98695,1.98719,378400003.0
2007-06-20 06:25:00,1.9873,1.9874,1.9873,1.9873,63000000.0
2007-06-20 06:30:00,1.98731,1.98731,1.98694,1.98713,833199997.0
2007-06-20 06:35:00,1.98722,1.9873,1.9871,1.98714,1183899998.0
2007-06-20 06:40:00,1.9873,1.9875,1.98725,1.9874,431199999.0
2007-06-20 06:45:00,1.98723,1.9875,1.98702,1.9873,636600003.0
2007-06-20 06:50:00,1.9874,1.98745,1.9871,1.9873,479799997.0
2007-06-20 06:55:00,1.98699,1.9874,1.98699,1.9873,579199993.0
2007-06-20 07:00:00,1.9875,1.9876,1.9873,1.98738,2362399996.0
2007-06-20 07:05:00,1.98722,1.9875,1.98722,1.9875,877300005.0
2007-06-20 07:10:00,1.9875,1.9875,1.9872,1.9874,983800000.0
2007-06-20 07:15:00,1.9874,1.9874,1.98715,1.9872,2144899987.0
2007-06-20 07:20:00,1.9872,1.9875,1.98695,1.98735,2111399999.0
2007-06-20 07:25:00,1.98735,1.9877,1.98735,1.9876,633700000.0
2007-06-20 07:30:00,1.9876,1.9877,1.98737,1.98765,456799999.0
2007-06-20 07:35:00,1.9877,1.9882,1.9877,1.98815,938500000.0
2007-06-20 07:40:00,1.9882,1.9885,1.988,1.9884,1963000015.0
2007-06-20 07:45:00,1.9884,1.9887,1.9884,1.9885,857200001.0
2007-06-20 07:50:00,1.9884,1.9885,1.98815,1.9884,1460499995.0
2007-06-20 07:55:00,1.9884,1.9885,1.98795,1.9881,1588799995.0
2007-06-20 08:00:00,1.9881,1.9883,1.9876,1.9881,2496999993.0
2007-06-20 08:05:00,1.9881,1.9886,1.9879,1.9885,2739200003.0
2007-06-20 08:10:00,1.9885,1.9888,1.98845,1.9885,2411499998.0
2007-06-20 08:15:00,1.98838,1.9888,1.98828,1.9887,2765999978.0
2007-06-20 08:20:00,1.9888,1.9888,1.9881,1.9882,1812999992.0
2007-06-20 08:25:00,1.9882,1.9886,1.98795,1.9883,3104500005.0
2007-06-20 08:30:00,1.9883,1.9893,1.9883,1.9892,2609900022.0
2007-06-20 08:35:00,1.9893,1.9893,1.989,1.9891,3885300017.0
2007-06-20 08:40:00,1.9891,1.9893,1.98865,1.9887,1821100016.0
2007-06-20 08:45:00,1.9888,1.989,1.98865,1.9889,1308099997.0
2007-06-20 08:50:00,1.98895,1.9892,1.98885,1.98905,1760300000.0
2007-06-20 08:55:00,1.989,1.98915,1.9886,1.9891,3872399992.0
2007-06-20 09:00:00,1.9891,1.9898,1.989,1.9894,6786599955.0
2007-06-20 09:05:00,1.9894,1.9896,1.98875,1.9889,3916100007.0
2007-06-20 09:10:00,1.9889,1.9889,1.9879,1.9879,4552499994.0
2007-06-20 09:15:00,1.988,1.9883,1.9876,1.9877,7262101687.0
2007-06-20 09:20:00,1.9877,1.988,1.9875,1.9878,4456799986.0
2007-06-20 09:25:00,1.9878,1.988,1.98735,1.9876,7252499999.0
2007-06-20 09:30:00,1.9876,1.9877,1.98745,1.98765,5761099994.0
2007-06-20 09:35:00,1.9877,1.9881,1.98765,1.9881,4865399997.0
2007-06-20 09:40:00,1.9881,1.9886,1.988,1.9884,4981500000.0
2007-06-20 09:45:00,1.9884,1.9884,1.9878,1.988,3475300000.0
2007-06-20 09:50:00,1.988,1.9883,1.988,1.9881,2627799993.0
2007-06-20 09:55:00,1.9881,1.9883,1.9879,1.9879,3172499991.0
2007-06-20 10:00:00,1.9879,1.9881,1.9878,1.9879,3358900030.0
2007-06-20 10:05:00,1.9879,1.9885,1.98775,1.9883,5326500024.0
2007-06-20 10:10:00,1.9883,1.9884,1.988,1.9881,3876999969.0
2007-06-20 10:15:00,1.9881,1.9883,1.98795,1.988,4184299980.0
2007-06-20 10:20:00,1.988,1.9881,1.9878,1.9879,4043599995.0
2007-06-20 10:25:00,1.9879,1.9883,1.9873,1.9873,5467999996.0
2007-06-20 10:30:00,1.9873,1.9922,1.9873,1.99185,9359500060.0
2007-06-20 10:35:00,1.9919,1.9923,1.9916,1.9921,8132900023.0
2007-06-20 10:40:00,1.992,1.9921,1.9905,1.9906,9312999995.0
2007-06-20 10:45:00,1.9905,1.9906,1.98945,1.9899,6257000011.0
2007-06-20 10:50:00,1.98995,1.9909,1.98995,1.9905,7224543904.0
2007-06-20 10:55:00,1.9905,1.9907,1.9897,1.9898,7482099982.0
2007-06-20 11:00:00,1.9897,1.9906,1.9897,1.9906,7264900018.0
2007-06-20 11:05:00,1.9906,1.991,1.9905,1.9908,8846899964.0
2007-06-20 11:10:00,1.9908,1.9908,1.9905,1.9907,4771100009.0
2007-06-20 11:15:00,1.9907,1.991,1.99065,1.9908,6224299987.0
2007-06-20 11:20:00,1.99075,1.9912,1.99075,1.9912,7248000012.0
2007-06-20 11:25:00,1.9912,1.9914,1.991,1.991,4869699997.0
2007-06-20 11:30:00,1.991,1.9917,1.99095,1.9917,6005899991.0
2007-06-20 11:35:00,1.9918,1.992,1.9909,1.99105,3882500003.0
2007-06-20 11:40:00,1.991,1.9917,1.9907,1.99165,4225500006.0
2007-06-20 11:45:00,1.9917,1.9923,1.99165,1.99185,6307200007.0
2007-06-20 11:50:00,1.99185,1.9921,1.9915,1.992,8707899985.0
2007-06-20 11:55:00,1.99195,1.9926,1.99185,1.9926,7065999985.0
2007-06-20 12:00:00,1.9927,1.9933,1.9925,1.99295,3561700000.0
2007-06-20 12:05:00,1.99295,1.9933,1.99275,1.99305,5685599986.0
2007-06-20 12:10:00,1.9931,1.9931,1.99245,1.99255,4490999998.0
2007-06-20 12:15:00,1.99255,1.9928,1.99245,1.9925,4716100008.0
2007-06-20 12:20:00,1.9925,1.9926,1.99215,1.9926,4376500003.0
2007-06-20 12:25:00,1.9926,1.9926,1.9916,1.9917,4203500016.0
2007-06-20 12:30:00,1.9917,1.992,1.9915,1.99165,3837200005.0
2007-06-20 12:35:00,1.99165,1.9921,1.99165,1.992,3628999992.0
2007-06-20 12:40:00,1.992,1.992,1.99175,1.99175,2248499997.0
2007-06-20 12:45:00,1.9918,1.9925,1.9918,1.9924,4844700003.0
2007-06-20 12:50:00,1.9924,1.9926,1.9923,1.99235,2667500004.0
2007-06-20 12:55:00,1.9924,1.9928,1.9923,1.9927,4687400001.0
2007-06-20 13:00:00,1.9928,1.9929,1.9925,1.9926,5641699990.0
2007-06-20 13:05:00,1.9926,1.9926,1.99205,1.9924,5313199982.0
2007-06-20 13:10:00,1.9924,1.9928,1.9923,1.9926,4723100030.0
2007-06-20 13:15:00,1.9926,1.9926,1.9923,1.9923,4773599991.0
2007-06-20 13:20:00,1.9923,1.9928,1.9923,1.99235,3476299992.0
2007-06-20 13:25:00,1.9924,1.9928,1.9923,1.9928,3315099996.0
2007-06-20 13:30:00,1.9927,1.9928,1.9919,1.9921,4914999986.0
2007-06-20 13:35:00,1.9922,1.9926,1.992,1.9925,3740800018.0
2007-06-20 13:40:00,1.9925,1.9929,1.9924,1.9925,3304100005.0
2007-06-20 13:45:00,1.9925,1.9926,1.99245,1.9925,4485899993.0
2007-06-20 13:50:00,1.9925,1.9928,1.99245,1.9928,3265700004.0
2007-06-20 13:55:00,1.9928,1.9928,1.9925,1.9926,1840299999.0
2007-06-20 14:00:00,1.99255,1.9928,1.9924,1.99245,3805300013.0
2007-06-20 14:05:00,1.99245,1.9926,1.9924,1.9925,3500600017.0
2007-06-20 14:10:00,1.9925,1.9934,1.99245,1.9931,8125000005.0
2007-06-20 14:15:00,1.99305,1.9932,1.99275,1.99295,5665400006.0
2007-06-20 14:20:00,1.993,1.9931,1.9925,1.9926,4937800012.0
2007-06-20 14:25:00,1.99255,1.9929,1.9925,1.9926,4664100004.0
2007-06-20 14:30:00,1.9926,1.9926,1.9921,1.9924,4518999989.0
2007-06-20 14:35:00,1.9924,1.9929,1.9921,1.9928,6478700003.0
2007-06-20 14:40:00,1.9929,1.993,1.9927,1.9929,4394800006.0
2007-06-20 14:45:00,1.99285,1.9934,1.9927,1.9933,4108100004.0
2007-06-20 14:50:00,1.9935,1.9939,1.9933,1.9935,7059500030.0
2007-06-20 14:55:00,1.9935,1.994,1.9935,1.9939,4441800011.0
2007-06-20 15:00:00,1.9939,1.9939,1.99315,1.99325,5747399999.0
2007-06-20 15:05:00,1.99325,1.9936,1.993,1.99325,4816599990.0
2007-06-20 15:10:00,1.99325,1.99325,1.99295,1.9931,7296762518.0
2007-06-20 15:15:00,1.9932,1.9933,1.99285,1.9931,5683829991.0
2007-06-20 15:20:00,1.99315,1.9933,1.9929,1.9933,3148299989.0
2007-06-20 15:25:00,1.9933,1.99355,1.9932,1.9934,3623239987.0
2007-06-20 15:30:00,1.99335,1.9935,1.99325,1.9933,4372400010.0
2007-06-20 15:35:00,1.9934,1.9937,1.99325,1.9935,5741100016.0
2007-06-20 15:40:00,1.9935,1.9936,1.99325,1.9933,3603400018.0
2007-06-20 15:45:00,1.9933,1.9934,1.9928,1.9929,3448600001.0
2007-06-20 15:50:00,1.9929,1.9929,1.99235,1.9926,8581499973.0
2007-06-20 15:55:00,1.9926,1.9932,1.9925,1.9928,7656199999.0
2007-06-20 16:00:00,1.993,1.9933,1.9927,1.9929,6694499996.0
2007-06-20 16:05:00,1.9929,1.9931,1.99255,1.9926,6496300034.0
2007-06-20 16:10:00,1.9925,1.9927,1.9922,1.9926,8303899921.0
2007-06-20 16:15:00,1.9925,1.9928,1.99245,1.9927,6792300004.0
2007-06-20 16:20:00,1.9927,1.993,1.99255,1.9928,2935300007.0
2007-06-20 16:25:00,1.9929,1.9933,1.9928,1.9931,6210700004.0
2007-06-20 16:30:00,1.9931,1.9932,1.99295,1.99315,3891500005.0
2007-06-20 16:35:00,1.9931,1.99345,1.993,1.99315,5018299998.0
2007-06-20 16:40:00,1.99315,1.9933,1.9929,1.99295,4384510007.0
2007-06-20 16:45:00,1.99295,1.9933,1.99295,1.9932,4356727497.0
2007-06-20 16:50:00,1.9932,1.9933,1.9926,1.9928,6853600039.0
2007-06-20 16:55:00,1.9928,1.993,1.9926,1.9928,6210699977.0
2007-06-20 17:00:00,1.9929,1.9929,1.9925,1.9926,5664099996.0
2007-06-20 17:05:00,1.9925,1.9931,1.9925,1.9931,4661499986.0
2007-06-20 17:10:00,1.993,1.9934,1.99265,1.9928,5985399968.0
2007-06-20 17:15:00,1.9928,1.9929,1.9926,1.99285,6344999983.0
2007-06-20 17:20:00,1.9929,1.9933,1.9925,1.993,3427099985.0
2007-06-20 17:25:00,1.9932,1.9932,1.99305,1.9932,2661099996.0
2007-06-20 17:30:00,1.9933,1.9934,1.99305,1.99305,3891800000.0
2007-06-20 17:35:00,1.9931,1.9934,1.99305,1.9934,5525300057.0
2007-06-20 17:40:00,1.9934,1.9937,1.9932,1.9935,5666399985.0
2007-06-20 17:45:00,1.9935,1.9937,1.99335,1.9937,3601699998.0
2007-06-20 17:50:00,1.9937,1.994,1.9936,1.9936,4286900004.0
2007-06-20 17:55:00,1.9936,1.9937,1.99325,1.99345,3849599998.0
2007-06-20 18:00:00,1.99345,1.9936,1.99295,1.99305,6038100023.0
2007-06-20 18:05:00,1.9931,1.9933,1.993,1.9931,4346000007.0
2007-06-20 18:10:00,1.9931,1.9937,1.99305,1.99345,3429999995.0
2007-06-20 18:15:00,1.99345,1.9943,1.99345,1.9942,5372100014.0
2007-06-20 18:20:00,1.9941,1.9944,1.9941,1.9942,4662799997.0
2007-06-20 18:25:00,1.9942,1.9943,1.99405,1.9942,6195500034.0
2007-06-20 18:30:00,1.9942,1.9942,1.99385,1.9939,4211800000.0
2007-06-20 18:35:00,1.9939,1.9939,1.99365,1.99375,4860599998.0
2007-06-20 18:40:00,1.9938,1.994,1.99375,1.994,3094400014.0
2007-06-20 18:45:00,1.994,1.994,1.99385,1.994,1187700005.0
2007-06-20 18:50:00,1.994,1.994,1.99375,1.9939,3779499995.0
2007-06-20 18:55:00,1.9939,1.9942,1.9939,1.9942,5972299998.0
2007-06-20 19:00:00,1.9941,1.9943,1.9938,1.994,4475599992.0
2007-06-20 19:05:00,1.994,1.9943,1.9939,1.9941,3280899998.0
2007-06-20 19:10:00,1.9941,1.9941,1.9936,1.99375,5741800012.0
2007-06-20 19:15:00,1.99375,1.9941,1.99375,1.994,2646100001.0
2007-06-20 19:20:00,1.994,1.994,1.9937,1.9938,2201599990.0
2007-06-20 19:25:00,1.99375,1.994,1.99375,1.99385,3639300009.0
2007-06-20 19:30:00,1.9939,1.994,1.99365,1.9939,4907199996.0
2007-06-20 19:35:00,1.9939,1.9941,1.99375,1.99398,2276300003.0
2007-06-20 19:40:00,1.9941,1.9941,1.994,1.9941,1157400004.0
2007-06-20 19:45:00,1.9941,1.9942,1.994,1.9941,1397599999.0
2007-06-20 19:50:00,1.9941,1.9946,1.99405,1.99445,3341600001.0
2007-06-20 19:55:00,1.99445,1.9946,1.9942,1.99435,4449899999.0
2007-06-20 20:00:00,1.99435,1.9944,1.99415,1.9942,3471400011.0
2007-06-20 20:05:00,1.9942,1.9944,1.9942,1.99435,870000000.0
2007-06-20 20:10:00,1.99435,1.9944,1.9939,1.9939,1782800004.0
2007-06-20 20:15:00,1.994,1.9945,1.99385,1.9943,3250900006.0
2007-06-20 20:20:00,1.99425,1.9945,1.99405,1.9944,4486700011.0
2007-06-20 20:25:00,1.9944,1.9944,1.99415,1.99435,3452300028.0
2007-06-20 20:30:00,1.99435,1.9947,1.99425,1.9945,2317200010.0
2007-06-20 20:35:00,1.9945,1.9947,1.9945,1.9945,1205399999.0
2007-06-20 20:40:00,1.9945,1.9946,1.99435,1.9946,1093999997.0
2007-06-20 20:45:00,1.9946,1.9948,1.99445,1.9947,871800000.0
2007-06-20 20:50:00,1.9947,1.99475,1.99445,1.99455,617800000.0
2007-06-20 20:55:00,1.99455,1.9947,1.99435,1.9946,2572200009.0
2007-06-20 21:00:00,1.9946,1.9947,1.9942,1.9942,3131899998.0
2007-06-20 21:05:00,1.9943,1.9944,1.9942,1.99425,1375599998.0
2007-06-20 21:10:00,1.9942,1.9943,1.994,1.9942,2481799996.0
2007-06-20 21:15:00,1.9942,1.99435,1.994,1.9943,2251800006.0
2007-06-20 21:20:00,1.9943,1.9943,1.99325,1.9933,5263299999.0
2007-06-20 21:25:00,1.99325,1.9938,1.99295,1.99345,6148300000.0
2007-06-20 21:30:00,1.99345,1.99385,1.9932,1.9936,3225699994.0
2007-06-20 21:35:00,1.9936,1.9938,1.99345,1.9937,3692599986.0
2007-06-20 21:40:00,1.99375,1.99425,1.9935,1.994,4920999999.0
2007-06-20 21:45:00,1.99395,1.9941,1.99395,1.9941,688000000.0
2007-06-20 21:50:00,1.9941,1.9941,1.99365,1.9939,4350600008.0
2007-06-20 21:55:00,1.9939,1.9939,1.9935,1.9935,2430900001.0
2007-06-20 22:00:00,1.9935,1.9936,1.9932,1.9933,2635000011.0
2007-06-20 22:05:00,1.9933,1.9933,1.9925,1.9928,3933499997.0
2007-06-20 22:10:00,1.9929,1.9934,1.9927,1.9931,3019460024.0
2007-06-20 22:15:00,1.9931,1.9932,1.99285,1.9931,2978699999.0
2007-06-20 22:20:00,1.9931,1.9931,1.9928,1.9928,2500499989.0
2007-06-20 22:25:00,1.9929,1.993,1.99265,1.9928,626800001.0
2007-06-20 22:30:00,1.9929,1.9933,1.9917,1.9921,4570900011.0
2007-06-20 22:35:00,1.9921,1.9925,1.9921,1.9922,1031900001.0
2007-06-20 22:40:00,1.9921,1.993,1.9919,1.993,1819099996.0
2007-06-20 22:45:00,1.993,1.9932,1.9922,1.993,3102600002.0
2007-06-20 22:50:00,1.993,1.9933,1.99285,1.99285,1730299999.0
2007-06-20 22:55:00,1.99285,1.9932,1.9928,1.993,667399999.0
2007-06-20 23:00:00,1.9929,1.9931,1.9923,1.9924,649500002.0
2007-06-20 23:05:00,1.9925,1.99303,1.9925,1.993,1181000007.0
2007-06-20 23:10:00,1.9929,1.993,1.9928,1.993,414799998.0
2007-06-20 23:15:00,1.993,1.993,1.99274,1.9929,261899995.0
2007-06-20 23:20:00,1.99295,1.9933,1.99282,1.9932,186199999.0
2007-06-20 23:25:00,1.9932,1.99365,1.9929,1.9936,480199999.0
2007-06-20 23:30:00,1.9936,1.99365,1.9929,1.99295,315600000.0
2007-06-20 23:35:00,1.993,1.9931,1.99263,1.9928,541899996.0
2007-06-20 23:40:00,1.9928,1.993,1.9928,1.9929,239900005.0
2007-06-20 23:45:00,1.9929,1.9929,1.99246,1.99265,543699995.0
2007-06-20 23:50:00,1.9928,1.9928,1.9924,1.9926,920899995.0
2007-06-20 23:55:00,1.9926,1.9927,1.9921,1.99215,1149900001.0
2007-06-21 00:00:00,1.9922,1.9924,1.992,1.992,1138000000.0
2007-06-21 00:05:00,1.992,1.9921,1.9918,1.9919,1116400012.0
2007-06-21 00:10:00,1.9919,1.9922,1.99168,1.9918,1099400002.0
2007-06-21 00:15:00,1.9919,1.9921,1.99167,1.9917,590199997.0
2007-06-21 00:20:00,1.9919,1.9919,1.9917,1.9917,289000003.0
2007-06-21 00:25:00,1.9917,1.9919,1.9917,1.9919,214400004.0
2007-06-21 00:30:00,1.9919,1.992,1.9919,1.992,341600004.0
2007-06-21 00:35:00,1.992,1.992,1.9917,1.9918,431000002.0
2007-06-21 00:40:00,1.9919,1.9921,1.9918,1.99195,548400001.0
2007-06-21 00:45:00,1.99195,1.992,1.9919,1.992,180299999.0
2007-06-21 00:50:00,1.992,1.9924,1.9919,1.992,605199998.0
2007-06-21 00:55:00,1.992,1.992,1.99159,1.992,199099997.0
2007-06-21 01:00:00,1.992,1.992,1.9915,1.9916,950499998.0
2007-06-21 01:05:00,1.9916,1.9917,1.9915,1.9915,285900002.0
2007-06-21 01:10:00,1.9915,1.9916,1.99125,1.9913,1288400003.0
2007-06-21 01:15:00,1.9913,1.9914,1.9913,1.99135,332700000.0
2007-06-21 01:20:00,1.9914,1.9917,1.99135,1.9916,876499999.0
2007-06-21 01:25:00,1.9916,1.9917,1.9915,1.9916,971700015.0
2007-06-21 01:30:00,1.9916,1.9918,1.99143,1.9916,840500002.0
2007-06-21 01:35:00,1.9916,1.992,1.99155,1.9919,973599992.0
2007-06-21 01:40:00,1.9919,1.9919,1.9919,1.9919,382000001.0
2007-06-21 01:45:00,1.99195,1.99225,1.99167,1.99225,1003499987.0
2007-06-21 01:50:00,1.9921,1.9924,1.992,1.9923,827499994.0
2007-06-21 01:55:00,1.99208,1.9926,1.99207,1.9925,1321600000.0
2007-06-21 02:00:00,1.9925,1.99265,1.9922,1.9925,1071099996.0
2007-06-21 02:05:00,1.9925,1.9926,1.9922,1.9922,1304999999.0
2007-06-21 02:10:00,1.9922,1.9922,1.99192,1.9921,190299996.0
2007-06-21 02:15:00,1.9922,1.9924,1.99215,1.9923,1863100001.0
2007-06-21 02:20:00,1.9923,1.9924,1.99215,1.9922,993999995.0
2007-06-21 02:25:00,1.9923,1.9923,1.9918,1.9918,1613600002.0
2007-06-21 02:30:00,1.9918,1.9921,1.9915,1.9919,1525000004.0
2007-06-21 02:35:00,1.9918,1.9918,1.99145,1.9916,1924399983.0
2007-06-21 02:40:00,1.9916,1.9916,1.9911,1.9911,3325699983.0
2007-06-21 02:45:00,1.9912,1.9913,1.9908,1.9908,3014699970.0
2007-06-21 02:50:00,1.9908,1.991,1.99065,1.9908,2709899994.0
2007-06-21 02:55:00,1.9909,1.9911,1.9907,1.991,1430399981.0
2007-06-21 03:00:00,1.991,1.9913,1.99095,1.9911,1638219999.0
2007-06-21 03:05:00,1.9911,1.9912,1.991,1.9911,1277099976.0
2007-06-21 03:10:00,1.99093,1.9911,1.99078,1.9911,349299999.0
2007-06-21 03:15:00,1.9911,1.9917,1.99105,1.99155,1769999984.0
2007-06-21 03:20:00,1.99155,1.9918,1.99155,1.9917,1434200006.0
2007-06-21 03:25:00,1.99147,1.9917,1.99117,1.9914,779799997.0
2007-06-21 03:30:00,1.9914,1.9915,1.99104,1.9912,1209299987.0
2007-06-21 03:35:00,1.9912,1.9916,1.9911,1.9915,1493099994.0
2007-06-21 03:40:00,1.9915,1.9918,1.9914,1.99155,1500600004.0
2007-06-21 03:45:00,1.99124,1.9916,1.99123,1.9916,673999993.0
2007-06-21 03:50:00,1.9916,1.9916,1.99108,1.99141,930899997.0
2007-06-21 03:55:00,1.9916,1.992,1.99145,1.9919,1723599984.0
2007-06-21 04:00:00,1.9919,1.9922,1.9918,1.99205,1603399992.0
2007-06-21 04:05:00,1.9921,1.9921,1.9919,1.9921,321599995.0
2007-06-21 04:10:00,1.9921,1.9921,1.9917,1.9919,2124200013.0
2007-06-21 04:15:00,1.992,1.992,1.99145,1.9915,1176899993.0
2007-06-21 04:20:00,1.9915,1.9917,1.9912,1.9912,1644100002.0
2007-06-21 04:25:00,1.9912,1.9913,1.991,1.9913,2001199989.0
2007-06-21 04:30:00,1.9913,1.9916,1.99125,1.9915,692900005.0
2007-06-21 04:35:00,1.9916,1.9916,1.99113,1.9916,452500005.0
2007-06-21 04:40:00,1.9916,1.9916,1.99138,1.9916,302400001.0
2007-06-21 04:45:00,1.9916,1.9917,1.99125,1.9913,1497299988.0
2007-06-21 04:50:00,1.9913,1.9915,1.9913,1.9915,769599993.0
2007-06-21 04:55:00,1.9915,1.9917,1.9915,1.9916,560499993.0
2007-06-21 05:00:00,1.9916,1.9917,1.9916,1.9916,252100001.0
2007-06-21 05:05:00,1.9916,1.9917,1.99133,1.9917,999499990.0
2007-06-21 05:10:00,1.9917,1.99171,1.99134,1.99149,431300003.0
2007-06-21 05:15:00,1.99155,1.9917,1.99148,1.9916,358700004.0
2007-06-21 05:20:00,1.99165,1.9917,1.99147,1.9917,329999998.0
2007-06-21 05:25:00,1.9917,1.9917,1.9916,1.9916,212000000.0
2007-06-21 05:30:00,1.9916,1.9917,1.99137,1.9916,621999996.0
2007-06-21 05:35:00,1.9916,1.9917,1.99114,1.9916,338300001.0
2007-06-21 05:40:00,1.9916,1.9917,1.99155,1.9916,276000000.0
2007-06-21 05:45:00,1.99155,1.9917,1.9912,1.99147,263800001.0
2007-06-21 05:50:00,1.9916,1.9917,1.99127,1.9916,446299998.0
2007-06-21 05:55:00,1.9916,1.9919,1.99155,1.9917,562200001.0
2007-06-21 06:00:00,1.9918,1.9919,1.9917,1.9919,248099997.0
2007-06-21 06:05:00,1.9918,1.9918,1.99127,1.99128,421799999.0
2007-06-21 06:10:00,1.99149,1.9919,1.99122,1.99175,717999998.0
2007-06-21 06:15:00,1.9918,1.992,1.99155,1.9919,1180600001.0
2007-06-21 06:20:00,1.9919,1.9919,1.9918,1.9919,367499997.0
2007-06-21 06:25:00,1.9919,1.99195,1.9916,1.9918,1176699999.0
2007-06-21 06:30:00,1.99168,1.992,1.99122,1.9919,1165599995.0
2007-06-21 06:35:00,1.99185,1.9919,1.99116,1.99116,916099996.0
2007-06-21 06:40:00,1.9914,1.9914,1.99125,1.9913,1103799998.0
2007-06-21 06:45:00,1.9913,1.9913,1.9911,1.9911,852899999.0
2007-06-21 06:50:00,1.9911,1.9912,1.9911,1.9912,883099996.0
2007-06-21 06:55:00,1.9912,1.9914,1.9911,1.9913,796599995.0
2007-06-21 07:00:00,1.9913,1.9913,1.9911,1.9913,1218699990.0
2007-06-21 07:05:00,1.9913,1.9914,1.99115,1.9913,863099993.0
2007-06-21 07:10:00,1.99107,1.9915,1.99091,1.9912,3274599995.0
2007-06-21 07:15:00,1.9912,1.9915,1.99101,1.9914,1071799995.0
2007-06-21 07:20:00,1.9914,1.9915,1.9913,1.9914,1142399975.0
2007-06-21 07:25:00,1.9913,1.9916,1.9913,1.9916,513099996.0
2007-06-21 07:30:00,1.9916,1.9917,1.9915,1.9915,388900001.0
2007-06-21 07:35:00,1.9915,1.9917,1.99145,1.9916,1101600002.0
2007-06-21 07:40:00,1.9916,1.9917,1.99155,1.9917,262600000.0
2007-06-21 07:45:00,1.9917,1.9917,1.99145,1.9916,1205800011.0
2007-06-21 07:50:00,1.9916,1.9918,1.9915,1.9918,1468800014.0
2007-06-21 07:55:00,1.9918,1.9926,1.9917,1.9919,3571799993.0
2007-06-21 08:00:00,1.9919,1.99195,1.99165,1.99185,1746199991.0
2007-06-21 08:05:00,1.9918,1.9928,1.9917,1.9926,4197684303.0
2007-06-21 08:10:00,1.9926,1.9927,1.9923,1.9924,1097700010.0
2007-06-21 08:15:00,1.9925,1.9925,1.9916,1.9919,3681099980.0
2007-06-21 08:20:00,1.9919,1.9928,1.9919,1.9926,3910299973.0
2007-06-21 08:25:00,1.9926,1.9926,1.99175,1.992,4398299984.0
2007-06-21 08:30:00,1.992,1.9926,1.992,1.9924,2899300022.0
2007-06-21 08:35:00,1.9924,1.9928,1.9923,1.9927,2762199976.0
2007-06-21 08:40:00,1.9927,1.9927,1.9923,1.9924,1118500004.0
2007-06-21 08:45:00,1.9924,1.9924,1.9923,1.9924,870400001.0
2007-06-21 08:50:00,1.9924,1.9938,1.99215,1.9934,6079699988.0
2007-06-21 08:55:00,1.9934,1.9937,1.9932,1.9935,5593699990.0
2007-06-21 09:00:00,1.9935,1.9937,1.99235,1.9928,5626700035.0
2007-06-21 09:05:00,1.9928,1.993,1.99175,1.9923,8052500034.0
2007-06-21 09:10:00,1.9922,1.9923,1.9912,1.992,8445210000.0
2007-06-21 09:15:00,1.992,1.9922,1.9916,1.9918,4665499998.0
2007-06-21 09:20:00,1.9918,1.9926,1.9917,1.9925,7530100011.0
2007-06-21 09:25:00,1.9925,1.99285,1.99195,1.992,5210000003.0
2007-06-21 09:30:00,1.9921,1.9923,1.99175,1.9919,6676599988.0
2007-06-21 09:35:00,1.9919,1.9924,1.99175,1.9921,5012300002.0
2007-06-21 09:40:00,1.992,1.9923,1.9919,1.9922,3685199970.0
2007-06-21 09:45:00,1.9922,1.9924,1.99185,1.9919,5162699987.0
2007-06-21 09:50:00,1.9919,1.9925,1.9919,1.9924,3892200019.0
2007-06-21 09:55:00,1.9924,1.9926,1.9919,1.99245,2440750019.0
2007-06-21 10:00:00,1.9925,1.9925,1.9918,1.9921,4165799984.0
2007-06-21 10:05:00,1.9922,1.9924,1.9921,1.99235,1764700003.0
2007-06-21 10:10:00,1.99235,1.9929,1.99235,1.9925,3842300014.0
2007-06-21 10:15:00,1.9925,1.9927,1.99215,1.99215,3056599998.0
2007-06-21 10:20:00,1.99215,1.9924,1.99175,1.9923,4274799988.0
2007-06-21 10:25:00,1.9922,1.9931,1.99215,1.99295,7790200000.0
2007-06-21 10:30:00,1.993,1.9931,1.9925,1.9926,7343700041.0
2007-06-21 10:35:00,1.99255,1.993,1.99245,1.9926,4489199998.0
2007-06-21 10:40:00,1.9926,1.9926,1.99225,1.99235,5193212507.0
2007-06-21 10:45:00,1.9924,1.9927,1.9922,1.9923,5157600009.0
2007-06-21 10:50:00,1.9923,1.9926,1.99225,1.9923,4463200003.0
2007-06-21 10:55:00,1.9924,1.9925,1.9922,1.9924,2759200001.0
2007-06-21 11:00:00,1.9924,1.9925,1.9915,1.9917,2725599991.0
2007-06-21 11:05:00,1.9918,1.9919,1.99155,1.99165,2457099997.0
2007-06-21 11:10:00,1.99165,1.9921,1.9916,1.9919,3687987499.0
2007-06-21 11:15:00,1.99195,1.9924,1.9918,1.992,5585899996.0
2007-06-21 11:20:00,1.9919,1.992,1.9913,1.99145,3670400002.0
2007-06-21 11:25:00,1.99145,1.9916,1.9914,1.9915,1468300004.0
2007-06-21 11:30:00,1.9915,1.992,1.99145,1.9915,4202499990.0
2007-06-21 11:35:00,1.9915,1.9916,1.9911,1.9912,1817000009.0
2007-06-21 11:40:00,1.9911,1.9912,1.991,1.9912,3593600012.0
2007-06-21 11:45:00,1.9912,1.9912,1.9901,1.9901,4981099998.0
2007-06-21 11:50:00,1.9898,1.9902,1.9894,1.9901,4712499996.0
2007-06-21 11:55:00,1.9901,1.9903,1.98995,1.99,3662699991.0
2007-06-21 12:00:00,1.9899,1.9902,1.9886,1.9901,7594501055.0
2007-06-21 12:05:00,1.9902,1.9903,1.98985,1.9899,5901399998.0
2007-06-21 12:10:00,1.98985,1.9902,1.98965,1.98965,4052499995.0
2007-06-21 12:15:00,1.98965,1.9902,1.98955,1.9902,3275799981.0
2007-06-21 12:20:00,1.9902,1.9903,1.9899,1.98995,2345800000.0
2007-06-21 12:25:00,1.99,1.9903,1.98995,1.9901,1450699994.0
2007-06-21 12:30:00,1.9902,1.9905,1.9901,1.9904,1546800003.0
2007-06-21 12:35:00,1.9904,1.9906,1.99025,1.9904,2602300007.0
2007-06-21 12:40:00,1.9904,1.9906,1.9902,1.9904,3146799997.0
2007-06-21 12:45:00,1.99035,1.9905,1.99015,1.9903,1990799995.0
2007-06-21 12:50:00,1.9903,1.9905,1.99005,1.9904,4710099993.0
2007-06-21 12:55:00,1.9904,1.9904,1.9903,1.9904,1730900008.0
2007-06-21 13:00:00,1.9904,1.9904,1.98965,1.99,6675000018.0
2007-06-21 13:05:00,1.99,1.9903,1.98955,1.9899,6422599956.0
2007-06-21 13:10:00,1.99,1.9903,1.98985,1.99015,6406200002.0
2007-06-21 13:15:00,1.99015,1.9908,1.99005,1.9907,5769699992.0
2007-06-21 13:20:00,1.9907,1.9911,1.9903,1.9911,4340100009.0
2007-06-21 13:25:00,1.991,1.992,1.9908,1.9918,7600460000.0
2007-06-21 13:30:00,1.9918,1.9921,1.9915,1.9918,5569360007.0
2007-06-21 13:35:00,1.9917,1.9926,1.9915,1.9925,6607900024.0
2007-06-21 13:40:00,1.9925,1.9925,1.99215,1.9923,6124000037.0
2007-06-21 13:45:00,1.9923,1.9926,1.9923,1.9924,3014199997.0
2007-06-21 13:50:00,1.9923,1.9929,1.9919,1.9928,7446600001.0
2007-06-21 13:55:00,1.9928,1.9929,1.99225,1.9924,7835699989.0
2007-06-21 14:00:00,1.9924,1.993,1.9923,1.9928,5728980012.0
2007-06-21 14:05:00,1.9927,1.9931,1.99265,1.9931,7044400005.0
2007-06-21 14:10:00,1.9929,1.9935,1.9929,1.993,6922299993.0
2007-06-21 14:15:00,1.9931,1.9934,1.993,1.99315,6607599984.0
2007-06-21 14:20:00,1.99315,1.9935,1.9925,1.9925,6432100014.0
2007-06-21 14:25:00,1.9923,1.9926,1.99215,1.9926,5839999998.0
2007-06-21 14:30:00,1.9926,1.9941,1.9923,1.9935,8372499976.0
2007-06-21 14:35:00,1.9936,1.9937,1.9925,1.9925,7277699997.0
2007-06-21 14:40:00,1.9925,1.993,1.99245,1.9926,6663699976.0
2007-06-21 14:45:00,1.9926,1.9926,1.99225,1.9924,8814600027.0
2007-06-21 14:50:00,1.9924,1.9931,1.9923,1.9928,5531500020.0
2007-06-21 14:55:00,1.9928,1.9932,1.99255,1.9927,8287899966.0
2007-06-21 15:00:00,1.9926,1.993,1.99245,1.9926,6857199991.0
2007-06-21 15:05:00,1.9925,1.9931,1.9925,1.993,4581799977.0
2007-06-21 15:10:00,1.9929,1.9931,1.9921,1.9921,8449199986.0
2007-06-21 15:15:00,1.9922,1.9926,1.992,1.992,7523700010.0
2007-06-21 15:20:00,1.9921,1.9924,1.9917,1.9923,7388699988.0
2007-06-21 15:25:00,1.9922,1.9924,1.992,1.9923,5432300003.0
2007-06-21 15:30:00,1.9924,1.9928,1.9923,1.9925,7306700029.0
2007-06-21 15:35:00,1.9925,1.9928,1.99235,1.9926,6212999980.0
2007-06-21 15:40:00,1.9927,1.9927,1.9922,1.9922,6393299985.0
2007-06-21 15:45:00,1.9922,1.9924,1.992,1.9922,5563600012.0
2007-06-21 15:50:00,1.9922,1.9924,1.9921,1.9923,2806500005.0
2007-06-21 15:55:00,1.9924,1.9926,1.9923,1.9924,5394899984.0
2007-06-21 16:00:00,1.9924,1.9927,1.99215,1.9923,3835799998.0
2007-06-21 16:05:00,1.9923,1.9924,1.9922,1.9922,4651699997.0
2007-06-21 16:10:00,1.9922,1.9923,1.99205,1.9921,5932599993.0
2007-06-21 16:15:00,1.9921,1.9921,1.99135,1.9918,6619099990.0
2007-06-21 16:20:00,1.9918,1.9919,1.99145,1.99175,5920499987.0
2007-06-21 16:25:00,1.99175,1.9922,1.9917,1.9921,6757100001.0
2007-06-21 16:30:00,1.9921,1.9924,1.992,1.992,5119899997.0
2007-06-21 16:35:00,1.992,1.9925,1.992,1.9924,7151099984.0
2007-06-21 16:40:00,1.9924,1.9925,1.99225,1.9923,6268399992.0
2007-06-21 16:45:00,1.99225,1.9924,1.9921,1.9922,2532600000.0
2007-06-21 16:50:00,1.9922,1.9922,1.992,1.9922,1275500001.0
2007-06-21 16:55:00,1.9922,1.9928,1.99215,1.99235,5996399990.0
2007-06-21 17:00:00,1.99235,1.9926,1.9922,1.99225,4532899987.0
2007-06-21 17:05:00,1.99225,1.9925,1.99215,1.9925,3717400013.0
2007-06-21 17:10:00,1.9925,1.9927,1.9924,1.9927,2053699998.0
2007-06-21 17:15:00,1.9927,1.9929,1.99235,1.99285,5300099991.0
2007-06-21 17:20:00,1.9929,1.993,1.9925,1.9925,3640199993.0
2007-06-21 17:25:00,1.9925,1.9925,1.9921,1.9921,2649899992.0
2007-06-21 17:30:00,1.9921,1.9922,1.9919,1.9921,2298699997.0
2007-06-21 17:35:00,1.9921,1.9928,1.992,1.99255,2079100000.0
2007-06-21 17:40:00,1.9926,1.9926,1.992,1.9923,3685099992.0
2007-06-21 17:45:00,1.9923,1.9923,1.99205,1.99215,2758099996.0
2007-06-21 17:50:00,1.9922,1.9922,1.99205,1.9922,1529099996.0
2007-06-21 17:55:00,1.9922,1.9923,1.99205,1.9921,2007699997.0
2007-06-21 18:00:00,1.9921,1.9922,1.9912,1.9916,6202700004.0
2007-06-21 18:05:00,1.9916,1.99205,1.99135,1.99145,4043600000.0
2007-06-21 18:10:00,1.99145,1.9919,1.99125,1.9919,4422800011.0
2007-06-21 18:15:00,1.9919,1.9922,1.99175,1.99205,4036100006.0
2007-06-21 18:20:00,1.992,1.99285,1.992,1.9927,3166099996.0
2007-06-21 18:25:00,1.9927,1.9928,1.99255,1.99275,1638825003.0
2007-06-21 18:30:00,1.9927,1.9928,1.9924,1.9926,3822100005.0
2007-06-21 18:35:00,1.9926,1.9928,1.99255,1.9928,1126300001.0
2007-06-21 18:40:00,1.9928,1.9929,1.99255,1.9926,2399100025.0
2007-06-21 18:45:00,1.99265,1.9927,1.99245,1.99265,2997699994.0
2007-06-21 18:50:00,1.99265,1.99265,1.99235,1.99235,1195699996.0
2007-06-21 18:55:00,1.9924,1.9925,1.99205,1.9925,4054200000.0
2007-06-21 19:00:00,1.9925,1.9925,1.99205,1.99215,2926399998.0
2007-06-21 19:05:00,1.99215,1.9924,1.9921,1.9922,2092600005.0
2007-06-21 19:10:00,1.9922,1.99225,1.9921,1.99215,745399998.0
2007-06-21 19:15:00,1.99215,1.9923,1.99205,1.99215,2036960004.0
2007-06-21 19:20:00,1.9922,1.9923,1.992,1.99205,3626999986.0
2007-06-21 19:25:00,1.99205,1.99205,1.9917,1.99175,1691700002.0
2007-06-21 19:30:00,1.99175,1.9919,1.9917,1.99185,2983800003.0
2007-06-21 19:35:00,1.99185,1.9919,1.9917,1.9919,2705500000.0
2007-06-21 19:40:00,1.99185,1.9925,1.99185,1.99225,3527400003.0
2007-06-21 19:45:00,1.99225,1.9924,1.99225,1.99235,2827300007.0
2007-06-21 19:50:00,1.99235,1.9925,1.9922,1.9924,1164099994.0
2007-06-21 19:55:00,1.9924,1.9926,1.9923,1.9925,1152100008.0
2007-06-21 20:00:00,1.99245,1.99255,1.99225,1.9923,3274699991.0
2007-06-21 20:05:00,1.9923,1.9923,1.99185,1.99195,3160999994.0
2007-06-21 20:10:00,1.992,1.992,1.9917,1.9919,3057400002.0
2007-06-21 20:15:00,1.9919,1.992,1.99175,1.9919,5048200005.0
2007-06-21 20:20:00,1.9919,1.9927,1.9919,1.9927,4054899995.0
2007-06-21 20:25:00,1.9927,1.9928,1.9922,1.9922,6630100021.0
2007-06-21 20:30:00,1.9923,1.9924,1.99185,1.9924,5272100026.0
2007-06-21 20:35:00,1.9924,1.9925,1.9921,1.9922,3160899981.0
2007-06-21 20:40:00,1.9922,1.9924,1.9921,1.9923,1300400009.0
2007-06-21 20:45:00,1.9923,1.9924,1.99205,1.9922,3329700004.0
2007-06-21 20:50:00,1.9922,1.9924,1.99205,1.99205,4343599998.0
2007-06-21 20:55:00,1.9921,1.9922,1.99195,1.992,2359700005.0
2007-06-21 21:00:00,1.992,1.992,1.99175,1.9919,700469999.0
2007-06-21 21:05:00,1.9919,1.9922,1.9919,1.9922,709399999.0
2007-06-21 21:10:00,1.9922,1.9922,1.99195,1.992,1215500000.0
2007-06-21 21:15:00,1.992,1.992,1.99175,1.99175,1443699996.0
2007-06-21 21:20:00,1.9918,1.9919,1.99175,1.99185,2643700003.0
2007-06-21 21:25:00,1.9919,1.992,1.9918,1.9919,900400001.0
2007-06-21 21:30:00,1.9919,1.9923,1.99173,1.9923,1552700007.0
2007-06-21 21:35:00,1.9923,1.9925,1.9922,1.9923,2546299995.0
2007-06-21 21:40:00,1.9923,1.9924,1.99195,1.9923,1808700005.0
2007-06-21 21:45:00,1.9923,1.9925,1.99215,1.9923,1135499997.0
2007-06-21 21:50:00,1.9923,1.9925,1.99203,1.9924,947800000.0
2007-06-21 21:55:00,1.9924,1.9925,1.99235,1.9924,770099999.0
2007-06-21 22:00:00,1.9924,1.9925,1.9923,1.9924,419799999.0
2007-06-21 22:05:00,1.9923,1.9925,1.99215,1.9925,2624900006.0
2007-06-21 22:10:00,1.99245,1.9926,1.9923,1.9924,2568900020.0
2007-06-21 22:15:00,1.9924,1.9927,1.9923,1.99265,1230100002.0
2007-06-21 22:20:00,1.99244,1.9928,1.99233,1.99265,451999995.0
2007-06-21 22:25:00,1.9926,1.9926,1.99227,1.99227,236900000.0
2007-06-21 22:30:00,1.99229,1.9926,1.99227,1.9924,728900000.0
2007-06-21 22:35:00,1.99245,1.9925,1.9921,1.9925,511800001.0
2007-06-21 22:40:00,1.9925,1.9926,1.9921,1.9925,1307399997.0
2007-06-21 22:45:00,1.9925,1.99255,1.992,1.9923,1202999987.0
2007-06-21 22:50:00,1.99235,1.9927,1.99235,1.9925,1272399991.0
2007-06-21 22:55:00,1.9925,1.9925,1.9924,1.9924,361800000.0
2007-06-21 23:00:00,1.9924,1.9924,1.99204,1.9923,528899996.0
2007-06-21 23:05:00,1.9923,1.9924,1.9922,1.9923,269499998.0
2007-06-21 23:10:00,1.9923,1.9928,1.9923,1.9927,1076899998.0
2007-06-21 23:15:00,1.99243,1.9933,1.99241,1.9931,1047400010.0
2007-06-21 23:20:00,1.9931,1.9931,1.99266,1.9931,357900000.0
2007-06-21 23:25:00,1.9931,1.9931,1.9916,1.992,784999999.0
2007-06-21 23:30:00,1.992,1.9926,1.9917,1.9918,466900000.0
2007-06-21 23:35:00,1.99154,1.9918,1.99154,1.9918,182799999.0
2007-06-21 23:40:00,1.9918,1.9922,1.9917,1.9917,316000001.0
2007-06-21 23:45:00,1.9917,1.9922,1.99165,1.9918,408899997.0
2007-06-21 23:50:00,1.992,1.9921,1.99163,1.99163,328600000.0
2007-06-21 23:55:00,1.9921,1.9921,1.99164,1.9921,508100002.0
2007-06-22 00:00:00,1.9921,1.9927,1.9921,1.99251,908399996.0
2007-06-22 00:05:00,1.99265,1.9928,1.9926,1.9927,171399999.0
2007-06-22 00:10:00,1.99258,1.9927,1.99218,1.99232,844500002.0
2007-06-22 00:15:00,1.9926,1.9927,1.99211,1.99225,732800001.0
2007-06-22 00:20:00,1.99245,1.99245,1.99203,1.99217,388599997.0
2007-06-22 00:25:00,1.9924,1.9924,1.99208,1.9924,736900006.0
2007-06-22 00:30:00,1.9924,1.99245,1.99214,1.99227,563299995.0
2007-06-22 00:35:00,1.9924,1.9925,1.99206,1.9925,258399999.0
2007-06-22 00:40:00,1.9923,1.9925,1.9923,1.9925,765599989.0
2007-06-22 00:45:00,1.99233,1.9928,1.99225,1.9928,361400003.0
2007-06-22 00:50:00,1.99253,1.9928,1.99235,1.99248,683100002.0
2007-06-22 00:55:00,1.9927,1.9927,1.99239,1.99265,235999997.0
2007-06-22 01:00:00,1.99265,1.9927,1.9925,1.9925,404200001.0
2007-06-22 01:05:00,1.9925,1.9925,1.9924,1.9924,208399998.0
2007-06-22 01:10:00,1.9924,1.9924,1.992,1.99205,420399997.0
2007-06-22 01:15:00,1.9923,1.9925,1.99189,1.99235,594300015.0
2007-06-22 01:20:00,1.9924,1.9924,1.9923,1.9923,210800000.0
2007-06-22 01:25:00,1.99218,1.9924,1.99203,1.99235,306799996.0
2007-06-22 01:30:00,1.99235,1.99235,1.99207,1.9921,653200009.0
2007-06-22 01:35:00,1.9923,1.9924,1.99225,1.9924,123500000.0
2007-06-22 01:40:00,1.9923,1.9923,1.99201,1.99209,463000000.0
2007-06-22 01:45:00,1.99213,1.9924,1.99213,1.9923,201200000.0
2007-06-22 01:50:00,1.9923,1.99235,1.992,1.99215,899300013.0
2007-06-22 01:55:00,1.99215,1.99245,1.992,1.9921,814100004.0
2007-06-22 02:00:00,1.9921,1.9922,1.992,1.9921,406400001.0
2007-06-22 02:05:00,1.9921,1.9927,1.99182,1.9923,1325599996.0
2007-06-22 02:10:00,1.9926,1.9927,1.9922,1.9924,1886499987.0
2007-06-22 02:15:00,1.9924,1.9925,1.99201,1.9921,1492800008.0
2007-06-22 02:20:00,1.9922,1.9924,1.992,1.9921,1240100007.0
2007-06-22 02:25:00,1.9921,1.9921,1.99132,1.9914,1429300009.0
2007-06-22 02:30:00,1.99125,1.9918,1.99119,1.9917,609099998.0
2007-06-22 02:35:00,1.9917,1.9918,1.99155,1.99165,546090004.0
2007-06-22 02:40:00,1.9917,1.9918,1.99165,1.9918,1007900015.0
2007-06-22 02:45:00,1.9918,1.9918,1.9915,1.9917,494999994.0
2007-06-22 02:50:00,1.9917,1.9918,1.9916,1.99165,853599997.0
2007-06-22 02:55:00,1.9917,1.9919,1.99155,1.9916,1996699989.0
2007-06-22 03:00:00,1.9916,1.9916,1.99145,1.99145,528999993.0
2007-06-22 03:05:00,1.99145,1.9915,1.9913,1.9914,1306500013.0
2007-06-22 03:10:00,1.9914,1.99145,1.99115,1.9912,340799994.0
2007-06-22 03:15:00,1.9914,1.9915,1.991,1.9912,582099985.0
2007-06-22 03:20:00,1.9914,1.9914,1.99084,1.9913,645500000.0
2007-06-22 03:25:00,1.9913,1.9913,1.9912,1.9913,309499998.0
2007-06-22 03:30:00,1.9913,1.9915,1.991,1.9915,1154099999.0
2007-06-22 03:35:00,1.9915,1.9915,1.99101,1.9914,886199999.0
2007-06-22 03:40:00,1.99122,1.9915,1.99093,1.99127,409699998.0
2007-06-22 03:45:00,1.9915,1.9917,1.9915,1.9915,480799999.0
2007-06-22 03:50:00,1.9916,1.9918,1.9915,1.9918,247399999.0
2007-06-22 03:55:00,1.9917,1.992,1.9916,1.9916,2570100002.0
2007-06-22 04:00:00,1.99165,1.9917,1.99134,1.99134,272700000.0
2007-06-22 04:05:00,1.99155,1.992,1.99145,1.9917,826699999.0
2007-06-22 04:10:00,1.9917,1.9917,1.99155,1.9917,1146400008.0
2007-06-22 04:15:00,1.9917,1.9917,1.9913,1.99157,367300000.0
2007-06-22 04:20:00,1.99152,1.9916,1.99152,1.9916,410300000.0
2007-06-22 04:25:00,1.9916,1.9917,1.99125,1.9917,761799998.0
2007-06-22 04:30:00,1.9917,1.9919,1.99139,1.9919,916300009.0
2007-06-22 04:35:00,1.9919,1.9921,1.9918,1.9921,584200001.0
2007-06-22 04:40:00,1.9921,1.9922,1.99177,1.9919,1265400008.0
2007-06-22 04:45:00,1.992,1.992,1.99175,1.9918,815300004.0
2007-06-22 04:50:00,1.9918,1.9919,1.99153,1.99175,280899999.0
2007-06-22 04:55:00,1.9919,1.992,1.9915,1.9919,435499998.0
2007-06-22 05:00:00,1.99144,1.992,1.99144,1.992,1090800005.0
2007-06-22 05:05:00,1.992,1.9922,1.99195,1.9922,1334600000.0
2007-06-22 05:10:00,1.9922,1.9924,1.9922,1.9923,325600001.0
2007-06-22 05:15:00,1.9923,1.9924,1.9923,1.9924,530900008.0
2007-06-22 05:20:00,1.9925,1.9926,1.99232,1.9925,1079299995.0
2007-06-22 05:25:00,1.9925,1.9925,1.9924,1.9924,241599997.0
2007-06-22 05:30:00,1.99245,1.9925,1.99206,1.9924,871999997.0
2007-06-22 05:35:00,1.9925,1.9925,1.99214,1.9924,1047700015.0
2007-06-22 05:40:00,1.9924,1.9925,1.9923,1.9924,1243200004.0
2007-06-22 05:45:00,1.9924,1.9924,1.992,1.9923,474899994.0
2007-06-22 05:50:00,1.9923,1.9924,1.99225,1.9924,473200001.0
2007-06-22 05:55:00,1.9924,1.9925,1.9923,1.9925,917200011.0
2007-06-22 06:00:00,1.9925,1.9927,1.99218,1.99218,1460500010.0
2007-06-22 06:05:00,1.9924,1.9924,1.99203,1.9924,107600000.0
2007-06-22 06:10:00,1.9924,1.9925,1.99212,1.9924,350300000.0
2007-06-22 06:15:00,1.9924,1.9925,1.99216,1.9924,620599995.0
2007-06-22 06:20:00,1.9924,1.9925,1.99225,1.9925,851100005.0
2007-06-22 06:25:00,1.9925,1.9926,1.99208,1.9926,1773100002.0
2007-06-22 06:30:00,1.9926,1.9926,1.9923,1.99252,1166700001.0
2007-06-22 06:35:00,1.9924,1.9927,1.99219,1.9925,902899998.0
2007-06-22 06:40:00,1.9925,1.9925,1.99208,1.99226,586499995.0
2007-06-22 06:45:00,1.9925,1.99252,1.9922,1.99246,504499998.0
2007-06-22 06:50:00,1.99237,1.9925,1.99226,1.99234,2069100028.0
2007-06-22 06:55:00,1.9925,1.9926,1.99213,1.9924,437900007.0
2007-06-22 07:00:00,1.9924,1.9927,1.99235,1.99254,2665400008.0
2007-06-22 07:05:00,1.99242,1.9928,1.99242,1.99265,1076399996.0
2007-06-22 07:10:00,1.9927,1.9928,1.99241,1.99262,824700000.0
2007-06-22 07:15:00,1.9928,1.9929,1.9927,1.9929,572200000.0
2007-06-22 07:20:00,1.9929,1.9931,1.99285,1.9931,684899998.0
2007-06-22 07:25:00,1.9931,1.9932,1.99275,1.9929,1261299990.0
2007-06-22 07:30:00,1.993,1.993,1.9927,1.9927,985500010.0
2007-06-22 07:35:00,1.9927,1.9928,1.99265,1.9927,263900000.0
2007-06-22 07:40:00,1.9927,1.99315,1.9927,1.9929,1173000008.0
2007-06-22 07:45:00,1.99285,1.9932,1.9928,1.9931,1374899992.0
2007-06-22 07:50:00,1.9931,1.9932,1.99295,1.9932,1765000006.0
2007-06-22 07:55:00,1.9932,1.99385,1.993,1.9935,3029100010.0
2007-06-22 08:00:00,1.9935,1.9949,1.9935,1.9947,2817000000.0
2007-06-22 08:05:00,1.9947,1.9951,1.9943,1.9945,6613624972.0
2007-06-22 08:10:00,1.9945,1.9952,1.9941,1.9943,7279799950.0
2007-06-22 08:15:00,1.9944,1.9948,1.9943,1.9944,3495199991.0
2007-06-22 08:20:00,1.9945,1.995,1.99445,1.9946,3167199988.0
2007-06-22 08:25:00,1.9946,1.9951,1.9946,1.9948,3330899992.0
2007-06-22 08:30:00,1.9948,1.9962,1.99475,1.9958,6038500002.0
2007-06-22 08:35:00,1.9959,1.9959,1.9952,1.9955,3721899983.0
2007-06-22 08:40:00,1.9955,1.9955,1.9947,1.9947,5403799999.0
2007-06-22 08:45:00,1.9948,1.9951,1.99465,1.9951,1803299997.0
2007-06-22 08:50:00,1.995,1.9951,1.9944,1.9946,3898179995.0
2007-06-22 08:55:00,1.9947,1.9947,1.99425,1.99445,2285300009.0
2007-06-22 09:00:00,1.9945,1.9945,1.99375,1.9942,5649699974.0
2007-06-22 09:05:00,1.9942,1.9948,1.99415,1.9947,5303600014.0
2007-06-22 09:10:00,1.9947,1.9947,1.99405,1.99415,2245600017.0
2007-06-22 09:15:00,1.9942,1.9948,1.9941,1.9946,3201399994.0
2007-06-22 09:20:00,1.9946,1.9948,1.9945,1.9948,2371399992.0
2007-06-22 09:25:00,1.9948,1.9948,1.9939,1.994,4738900007.0
2007-06-22 09:30:00,1.994,1.9942,1.9934,1.994,7143000032.0
2007-06-22 09:35:00,1.994,1.994,1.99365,1.994,2713200001.0
2007-06-22 09:40:00,1.994,1.9946,1.99395,1.9942,4701500024.0
2007-06-22 09:45:00,1.9942,1.99475,1.99415,1.9945,3604800000.0
2007-06-22 09:50:00,1.9945,1.9948,1.9945,1.99465,3030699998.0
2007-06-22 09:55:00,1.9947,1.9948,1.9944,1.9945,4308867479.0
2007-06-22 10:00:00,1.9946,1.9948,1.9941,1.9944,4147900011.0
2007-06-22 10:05:00,1.9944,1.9948,1.9944,1.9946,5011799994.0
2007-06-22 10:10:00,1.9947,1.9951,1.9943,1.9944,5850899994.0
2007-06-22 10:15:00,1.9944,1.9947,1.99425,1.9943,2601899987.0
2007-06-22 10:20:00,1.9943,1.9944,1.99415,1.99425,4468799991.0
2007-06-22 10:25:00,1.9942,1.9946,1.9942,1.9945,2069899980.0
2007-06-22 10:30:00,1.9945,1.995,1.9945,1.9949,2415399992.0
2007-06-22 10:35:00,1.9949,1.99505,1.9947,1.995,3782299975.0
2007-06-22 10:40:00,1.995,1.9956,1.9949,1.9953,4515500012.0
2007-06-22 10:45:00,1.9953,1.9953,1.9946,1.9947,6597700009.0
2007-06-22 10:50:00,1.9947,1.9949,1.99465,1.9948,2854500006.0
2007-06-22 10:55:00,1.9948,1.9957,1.9948,1.9956,4063400001.0
2007-06-22 11:00:00,1.9956,1.9957,1.9954,1.9955,5122499976.0
2007-06-22 11:05:00,1.9955,1.9956,1.9948,1.9951,4618199988.0
2007-06-22 11:10:00,1.9951,1.9951,1.99475,1.9948,3183800016.0
2007-06-22 11:15:00,1.9948,1.99495,1.99475,1.9949,3238699999.0
2007-06-22 11:20:00,1.9949,1.9952,1.99475,1.9952,2715500006.0
2007-06-22 11:25:00,1.9952,1.9958,1.995,1.9958,4326600004.0
2007-06-22 11:30:00,1.99575,1.9962,1.9952,1.9953,7058700004.0
2007-06-22 11:35:00,1.9953,1.9955,1.99505,1.9955,3862200014.0
2007-06-22 11:40:00,1.9955,1.9955,1.9951,1.99515,2269700001.0
2007-06-22 11:45:00,1.99515,1.9953,1.99495,1.995,4500899970.0
2007-06-22 11:50:00,1.995,1.9951,1.9946,1.9949,8153400013.0
2007-06-22 11:55:00,1.9949,1.9949,1.9945,1.9945,4264249975.0
2007-06-22 12:00:00,1.99445,1.9949,1.99445,1.9946,4788599979.0
2007-06-22 12:05:00,1.99455,1.9948,1.99445,1.9947,4674400010.0
2007-06-22 12:10:00,1.9947,1.9949,1.99455,1.9947,4347099992.0
2007-06-22 12:15:00,1.9947,1.9947,1.99445,1.9946,1624200001.0
2007-06-22 12:20:00,1.9946,1.99505,1.9945,1.9948,3100900008.0
2007-06-22 12:25:00,1.9948,1.9949,1.99465,1.99475,1758199978.0
2007-06-22 12:30:00,1.9947,1.9955,1.9947,1.9951,5025234699.0
2007-06-22 12:35:00,1.9951,1.9955,1.9951,1.9955,2531766598.0
2007-06-22 12:40:00,1.9954,1.9958,1.9954,1.9957,5102100008.0
2007-06-22 12:45:00,1.9957,1.99585,1.9957,1.9958,2640499969.0
2007-06-22 12:50:00,1.9958,1.9958,1.99535,1.99545,3318199995.0
2007-06-22 12:55:00,1.99545,1.9959,1.9954,1.9959,1701700000.0
2007-06-22 13:00:00,1.9959,1.99595,1.99565,1.9958,1650599999.0
2007-06-22 13:05:00,1.9958,1.9968,1.9958,1.9966,4144199994.0
2007-06-22 13:10:00,1.9966,1.9967,1.99615,1.9965,5403400010.0
2007-06-22 13:15:00,1.9965,1.9966,1.996,1.99645,4031099984.0
2007-06-22 13:20:00,1.99645,1.9966,1.99625,1.9964,2930199998.0
2007-06-22 13:25:00,1.9964,1.9966,1.9961,1.9963,4798799979.0
2007-06-22 13:30:00,1.9963,1.9964,1.996,1.9964,4886099996.0
2007-06-22 13:35:00,1.9964,1.9964,1.9961,1.99625,4435099990.0
2007-06-22 13:40:00,1.99625,1.9972,1.99625,1.9968,6259700003.0
2007-06-22 13:45:00,1.9968,1.997,1.9965,1.9965,4319699993.0
2007-06-22 13:50:00,1.9965,1.997,1.99645,1.9969,4788100048.0
2007-06-22 13:55:00,1.9969,1.9972,1.9966,1.9967,6095099992.0
2007-06-22 14:00:00,1.9967,1.9968,1.99635,1.99675,3955400020.0
2007-06-22 14:05:00,1.99675,1.9971,1.9967,1.997,3801799997.0
2007-06-22 14:10:00,1.997,1.99715,1.99685,1.9969,6177000018.0
2007-06-22 14:15:00,1.997,1.9976,1.9969,1.9974,7319500015.0
2007-06-22 14:20:00,1.9975,1.99835,1.9972,1.9982,7802300001.0
2007-06-22 14:25:00,1.9982,1.9993,1.99815,1.9988,6585199978.0
2007-06-22 14:30:00,1.99875,1.9989,1.99855,1.99885,4972623996.0
2007-06-22 14:35:00,1.99885,1.9992,1.99855,1.9986,4377799997.0
2007-06-22 14:40:00,1.9986,1.9989,1.99845,1.9988,4358100005.0
2007-06-22 14:45:00,1.9988,1.9989,1.9986,1.9987,4211299984.0
2007-06-22 14:50:00,1.9987,1.99955,1.99865,1.99935,7052049992.0
2007-06-22 14:55:00,1.99935,1.9994,1.99885,1.9989,5699904469.0
2007-06-22 15:00:00,1.99885,1.9994,1.99885,1.9994,5546600022.0
2007-06-22 15:05:00,1.9994,1.9996,1.99915,1.99925,4085000007.0
2007-06-22 15:10:00,1.99925,1.99955,1.99925,1.9994,5304600011.0
2007-06-22 15:15:00,1.9994,1.9994,1.99885,1.999,4658600013.0
2007-06-22 15:20:00,1.9992,1.9993,1.99895,1.999,4143599980.0
2007-06-22 15:25:00,1.999,1.999,1.99825,1.9983,3761599980.0
2007-06-22 15:30:00,1.9983,1.9986,1.9982,1.99835,6378099993.0
2007-06-22 15:35:00,1.9984,1.9988,1.9984,1.9986,3564300005.0
2007-06-22 15:40:00,1.9986,1.9987,1.9985,1.9986,1515800005.0
2007-06-22 15:45:00,1.9986,1.9987,1.9983,1.9985,3598600001.0
2007-06-22 15:50:00,1.9985,1.9986,1.9983,1.9984,1386099999.0
2007-06-22 15:55:00,1.9984,1.9985,1.99775,1.99775,5154199992.0
2007-06-22 16:00:00,1.9979,1.9986,1.9978,1.99855,4504399976.0
2007-06-22 16:05:00,1.99855,1.999,1.99845,1.9985,4018721992.0
2007-06-22 16:10:00,1.9985,1.9985,1.99815,1.9982,3919799999.0
2007-06-22 16:15:00,1.9982,1.9987,1.99815,1.9986,3605400006.0
2007-06-22 16:20:00,1.9986,1.9992,1.9986,1.999,3664699985.0
2007-06-22 16:25:00,1.99905,1.9994,1.99855,1.99855,6177200001.0
2007-06-22 16:30:00,1.9986,1.9986,1.9979,1.9982,8283160000.0
2007-06-22 16:35:00,1.9983,1.99855,1.9975,1.9975,4699700004.0
2007-06-22 16:40:00,1.9977,1.9979,1.9961,1.9966,8150300045.0
2007-06-22 16:45:00,1.9965,1.9965,1.9947,1.9957,5876000015.0
2007-06-22 16:50:00,1.9959,1.9967,1.9958,1.9966,7640399959.0
2007-06-22 16:55:00,1.9967,1.9972,1.9954,1.9956,8081499945.0
2007-06-22 17:00:00,1.9957,1.996,1.9952,1.9955,7649099981.0
2007-06-22 17:05:00,1.99535,1.996,1.9953,1.99585,5924000003.0
2007-06-22 17:10:00,1.9959,1.9967,1.99575,1.9966,6613200015.0
2007-06-22 17:15:00,1.9966,1.9966,1.9957,1.9959,8822600052.0
2007-06-22 17:20:00,1.99575,1.9965,1.99575,1.9964,4164799998.0
2007-06-22 17:25:00,1.9964,1.9966,1.99635,1.9966,3848700046.0
2007-06-22 17:30:00,1.9966,1.9972,1.9966,1.997,5491800017.0
2007-06-22 17:35:00,1.997,1.9973,1.99635,1.99715,4338399994.0
2007-06-22 17:40:00,1.9972,1.9978,1.99715,1.9974,5708500010.0
2007-06-22 17:45:00,1.9974,1.9974,1.9965,1.9973,5838399997.0
2007-06-22 17:50:00,1.9973,1.9974,1.9968,1.9973,5090799982.0
2007-06-22 17:55:00,1.9973,1.9975,1.99725,1.9973,3669500003.0
2007-06-22 18:00:00,1.9974,1.9979,1.9971,1.9979,8299400011.0
2007-06-22 18:05:00,1.9979,1.9982,1.99755,1.9981,3894500009.0
2007-06-22 18:10:00,1.9981,1.9984,1.99755,1.99785,3306799998.0
2007-06-22 18:15:00,1.9979,1.9979,1.9974,1.99745,1919599996.0
2007-06-22 18:20:00,1.9975,1.9978,1.9973,1.9977,2296900000.0
2007-06-22 18:25:00,1.9978,1.998,1.99725,1.9974,4115199997.0
2007-06-22 18:30:00,1.9974,1.9978,1.99715,1.9977,6095699997.0
2007-06-22 18:35:00,1.9977,1.9978,1.99745,1.99765,5080599988.0
2007-06-22 18:40:00,1.9977,1.9977,1.99755,1.99765,1092299998.0
2007-06-22 18:45:00,1.99765,1.99775,1.9975,1.9976,1461900000.0
2007-06-22 18:50:00,1.99755,1.998,1.99755,1.99775,2461300002.0
2007-06-22 18:55:00,1.9978,1.9982,1.99775,1.99795,1769799998.0
2007-06-22 19:00:00,1.998,1.998,1.99765,1.9979,2750600001.0
2007-06-22 19:05:00,1.9979,1.9982,1.99775,1.998,4603000011.0
2007-06-22 19:10:00,1.998,1.9985,1.998,1.99825,4561399992.0
2007-06-22 19:15:00,1.9983,1.9983,1.9979,1.99795,3683599987.0
2007-06-22 19:20:00,1.998,1.9983,1.9976,1.9982,4983719997.0
2007-06-22 19:25:00,1.9982,1.9987,1.9979,1.99835,5108099986.0
2007-06-22 19:30:00,1.99835,1.999,1.99825,1.99885,3526899998.0
2007-06-22 19:35:00,1.9989,1.999,1.9986,1.9988,2907800000.0
2007-06-22 19:40:00,1.9988,1.9989,1.99845,1.99845,4290699987.0
2007-06-22 19:45:00,1.99845,1.9986,1.9984,1.9986,2254899989.0
2007-06-22 19:50:00,1.9986,1.9989,1.9985,1.9986,4181399994.0
2007-06-22 19:55:00,1.9986,1.9987,1.9984,1.9985,4048900005.0
2007-06-22 20:00:00,1.9985,1.9987,1.99845,1.9986,5781299998.0
2007-06-22 20:05:00,1.9986,1.999,1.99855,1.999,2011750010.0
2007-06-22 20:10:00,1.999,1.9993,1.99885,1.9991,2691350004.0
2007-06-22 20:15:00,1.9991,1.9992,1.9989,1.999,1847500000.0
2007-06-22 20:20:00,1.999,1.9992,1.99855,1.9986,3633700008.0
2007-06-22 20:25:00,1.99855,1.9988,1.99855,1.9987,1702500005.0
2007-06-22 20:30:00,1.9988,1.9988,1.9986,1.9986,1098599999.0
2007-06-22 20:35:00,1.9986,1.9986,1.9983,1.99835,2508299986.0
2007-06-22 20:40:00,1.9984,1.9984,1.99805,1.99805,1306100003.0
2007-06-22 20:45:00,1.9981,1.9987,1.99805,1.9986,1713299994.0
2007-06-22 20:50:00,1.9987,1.9989,1.9985,1.9988,2704400003.0
2007-06-22 20:55:00,1.99885,1.99935,1.9988,1.9993,2962500006.0
2007-06-22 21:00:00,1.9993,1.9994,1.999,1.9991,2113700008.0
2007-06-22 21:05:00,1.99915,1.9993,1.99915,1.9993,207000001.0
2007-06-22 21:10:00,1.9992,1.9992,1.99853,1.99853,1749799995.0
2007-06-22 21:15:00,1.9989,1.9989,1.9987,1.9987,644000002.0
2007-06-22 21:20:00,1.9987,1.9988,1.9986,1.9987,391299999.0
2007-06-22 21:25:00,1.9987,1.9989,1.99865,1.9987,873599991.0
2007-06-22 21:30:00,1.9987,1.9989,1.9986,1.9987,2480500003.0
2007-06-22 21:35:00,1.9988,1.999,1.9987,1.9987,1619599998.0
2007-06-22 21:40:00,1.9987,1.9988,1.99845,1.9985,949100001.0
2007-06-22 21:45:00,1.9986,1.99885,1.99845,1.9987,519700000.0
2007-06-22 21:50:00,1.9987,1.9987,1.99845,1.99845,495299999.0
2007-06-22 21:55:00,1.9985,1.9986,1.9985,1.99855,398199999.0
2007-06-22 22:00:00,1.9986,1.99865,1.99845,1.9985,331000001.0
2007-06-22 22:05:00,1.9985,1.9986,1.99832,1.9985,315300000.0
2007-06-22 22:10:00,1.99828,1.9988,1.99823,1.9988,445100001.0
2007-06-22 22:15:00,1.9988,1.9988,1.9985,1.9985,693300003.0
2007-06-22 22:20:00,1.99833,1.9988,1.99826,1.9988,513300002.0
2007-06-22 22:25:00,1.9988,1.9988,1.99833,1.9988,241300001.0
2007-06-22 22:30:00,1.9988,1.9989,1.99845,1.9986,466299999.0
2007-06-22 22:35:00,1.9987,1.9987,1.99855,1.9986,328699998.0
2007-06-22 22:40:00,1.9986,1.9987,1.9983,1.99835,416600000.0
2007-06-22 22:45:00,1.9984,1.9986,1.9983,1.9986,343699999.0
2007-06-22 22:50:00,1.9987,1.9993,1.9986,1.9993,332300000.0
2007-06-22 22:55:00,1.9993,1.9994,1.9989,1.9989,73200000.0
2007-06-25 00:00:00,1.9993,1.9993,1.9988,1.9989,9600000.0
2007-06-25 00:05:00,1.999,1.9992,1.9988,1.9988,7200000.0
2007-06-25 00:10:00,1.9987,1.9989,1.9987,1.9989,7200000.0
2007-06-25 00:15:00,1.999,1.9992,1.999,1.9992,4800000.0
2007-06-25 00:30:00,1.9991,1.9992,1.999,1.9992,4800000.0
2007-06-25 00:40:00,1.9993,1.9993,1.9992,1.9992,4800000.0
2007-06-25 00:45:00,1.9993,1.9993,1.9992,1.9992,2400000.0
2007-06-25 01:05:00,1.9991,1.9992,1.9991,1.9992,2400000.0
2007-06-25 01:10:00,1.9991,1.9992,1.9991,1.9992,7200000.0
2007-06-25 01:15:00,1.9991,1.9992,1.999,1.9991,7200000.0
2007-06-25 01:20:00,1.9992,1.9992,1.999,1.9991,7200000.0
2007-06-25 01:25:00,1.9992,1.9992,1.9991,1.9991,2400000.0
2007-06-25 01:30:00,1.9992,1.9992,1.9992,1.9992,2400000.0
2007-06-25 01:40:00,1.9991,1.9991,1.9989,1.999,7200000.0
2007-06-25 01:45:00,1.9991,1.9992,1.999,1.9992,4800000.0
2007-06-25 01:55:00,1.9993,1.9993,1.9992,1.9992,4800000.0
2007-06-25 02:00:00,1.9993,1.9993,1.99881,1.99907,372899999.0
2007-06-25 02:05:00,1.9993,1.9994,1.9992,1.9992,670800001.0
2007-06-25 02:10:00,1.9993,1.9994,1.99905,1.9994,328200001.0
2007-06-25 02:15:00,1.9994,1.9995,1.99901,1.99901,491699994.0
2007-06-25 02:20:00,1.9995,1.9996,1.9992,1.9994,775500008.0
2007-06-25 02:25:00,1.9994,1.9995,1.9992,1.9992,876000002.0
2007-06-25 02:30:00,1.9992,1.9993,1.99882,1.99922,748300005.0
2007-06-25 02:35:00,1.9994,1.9995,1.9993,1.9994,712100002.0
2007-06-25 02:40:00,1.9994,1.9994,1.9993,1.9994,339400003.0
2007-06-25 02:45:00,1.9994,1.9995,1.9992,1.9994,693099997.0
2007-06-25 02:50:00,1.9994,1.9996,1.99935,1.9995,450600002.0
2007-06-25 02:55:00,1.9995,1.9995,1.99925,1.99935,450980004.0
2007-06-25 03:00:00,1.9994,1.99975,1.99935,1.9995,731869999.0
2007-06-25 03:05:00,1.9995,1.9995,1.9991,1.9991,1266299995.0
2007-06-25 03:10:00,1.9991,1.9994,1.9991,1.9994,876399997.0
2007-06-25 03:15:00,1.9993,1.9998,1.99925,1.9997,658999999.0
2007-06-25 03:20:00,1.9997,1.9997,1.99945,1.99945,687899998.0
2007-06-25 03:25:00,1.9998,1.9998,1.9996,1.9996,286100001.0
2007-06-25 03:30:00,1.9996,1.9997,1.99945,1.9995,584300008.0
2007-06-25 03:35:00,1.9997,1.9997,1.9995,1.9996,266700004.0
2007-06-25 03:40:00,1.9996,1.9998,1.99912,1.9997,423800004.0
2007-06-25 03:45:00,1.99951,1.9998,1.99939,1.9997,333100002.0
2007-06-25 03:50:00,1.9997,1.9998,1.9996,1.9996,302799998.0
2007-06-25 03:55:00,1.9996,1.9997,1.99937,1.9997,218399999.0
2007-06-25 04:00:00,1.9997,1.9998,1.99965,1.99965,747999998.0
2007-06-25 04:05:00,1.9998,1.9999,1.99955,1.9997,1112849994.0
2007-06-25 04:10:00,1.9997,1.9997,1.9992,1.9993,1562449986.0
2007-06-25 04:15:00,1.99925,1.9995,1.9992,1.9993,1655900003.0
2007-06-25 04:20:00,1.9993,1.9994,1.99925,1.9994,894300021.0
2007-06-25 04:25:00,1.9994,1.9997,1.9994,1.9997,1124500007.0
2007-06-25 04:30:00,1.9997,1.9998,1.99965,1.9998,776799992.0
2007-06-25 04:35:00,1.9998,1.9999,1.99953,1.99953,1014999991.0
2007-06-25 04:40:00,1.9998,1.9998,1.9997,1.9998,213700000.0
2007-06-25 04:45:00,1.9998,1.9998,1.99953,1.9998,211399998.0
2007-06-25 04:50:00,1.99964,1.9998,1.99927,1.9997,935000004.0
2007-06-25 04:55:00,1.9997,1.9998,1.99936,1.9995,199000000.0
2007-06-25 05:00:00,1.9998,1.9998,1.9998,1.9998,246400000.0
2007-06-25 05:05:00,1.9998,1.9998,1.99955,1.9998,705000004.0
2007-06-25 05:10:00,1.99941,1.9998,1.99933,1.9997,642400001.0
2007-06-25 05:15:00,1.99955,1.9998,1.99955,1.9997,933099995.0
2007-06-25 05:20:00,1.9997,1.9997,1.99907,1.99935,916199995.0
2007-06-25 05:25:00,1.9995,1.9995,1.99921,1.99928,376199996.0
2007-06-25 05:30:00,1.9996,1.9996,1.99934,1.99947,495000002.0
2007-06-25 05:35:00,1.9996,1.9997,1.9995,1.9996,1484400018.0
2007-06-25 05:40:00,1.9996,1.9996,1.99916,1.9994,1658300006.0
2007-06-25 05:45:00,1.9994,1.9995,1.9991,1.99917,679800004.0
2007-06-25 05:50:00,1.9993,1.9995,1.99907,1.9995,1413399989.0
2007-06-25 05:55:00,1.9994,1.9995,1.99894,1.9994,792199992.0
2007-06-25 06:00:00,1.99935,1.9995,1.9993,1.9995,436700002.0
2007-06-25 06:05:00,1.99938,1.9996,1.9993,1.9994,857400001.0
2007-06-25 06:10:00,1.9994,1.9996,1.99917,1.9995,720700003.0
2007-06-25 06:15:00,1.9995,1.9997,1.9993,1.9995,883299998.0
2007-06-25 06:20:00,1.9995,1.9998,1.99935,1.9996,1235200000.0
2007-06-25 06:25:00,1.9996,1.99966,1.9994,1.99952,310099999.0
2007-06-25 06:30:00,1.9996,1.9997,1.9995,1.9996,813999989.0
2007-06-25 06:35:00,1.99948,1.9997,1.99918,1.99968,1259700016.0
2007-06-25 06:40:00,1.9996,1.9997,1.99946,1.9996,319899996.0
2007-06-25 06:45:00,1.9994,1.9996,1.99905,1.9996,2994323859.0
2007-06-25 06:50:00,1.9994,1.9996,1.99934,1.9996,982199990.0
2007-06-25 06:55:00,1.9996,1.9996,1.99919,1.9996,1052799998.0
2007-06-25 07:00:00,1.99936,1.9996,1.9993,1.9993,2162299940.0
2007-06-25 07:05:00,1.9992,1.9992,1.9989,1.9992,1616499995.0
2007-06-25 07:10:00,1.9992,1.9992,1.99905,1.99905,491699997.0
2007-06-25 07:15:00,1.9991,1.9991,1.99888,1.9991,785999990.0
2007-06-25 07:20:00,1.9991,1.9991,1.9989,1.999,985210002.0
2007-06-25 07:25:00,1.999,1.999,1.9989,1.99895,1258899994.0
2007-06-25 07:30:00,1.999,1.9992,1.9989,1.999,1204200000.0
2007-06-25 07:35:00,1.999,1.9993,1.999,1.999,992610000.0
2007-06-25 07:40:00,1.999,1.9991,1.9988,1.9991,688300001.0
2007-06-25 07:45:00,1.99883,1.9991,1.99869,1.999,1390439004.0
2007-06-25 07:50:00,1.9991,1.9991,1.99895,1.999,386000000.0
2007-06-25 07:55:00,1.999,1.9994,1.999,1.9992,2135080005.0
2007-06-25 08:00:00,1.9992,1.9993,1.99875,1.999,1875700016.0
2007-06-25 08:05:00,1.999,1.9992,1.9989,1.9991,1496999998.0
2007-06-25 08:10:00,1.99905,1.9993,1.999,1.999,2391199998.0
2007-06-25 08:15:00,1.999,1.9993,1.99885,1.9992,1665200003.0
2007-06-25 08:20:00,1.9992,1.9994,1.99915,1.9994,1125999999.0
2007-06-25 08:25:00,1.9994,1.9995,1.9988,1.9989,2983100015.0
2007-06-25 08:30:00,1.9989,1.9991,1.99885,1.9989,1834199991.0
2007-06-25 08:35:00,1.9989,1.999,1.99875,1.99885,877400000.0
2007-06-25 08:40:00,1.99885,1.9989,1.99865,1.9987,774599996.0
2007-06-25 08:45:00,1.9987,1.9989,1.9986,1.9988,2334399996.0
2007-06-25 08:50:00,1.9988,1.9993,1.9988,1.9991,2494400003.0
2007-06-25 08:55:00,1.999,1.9995,1.99895,1.9994,2580200003.0
2007-06-25 09:00:00,1.9994,1.9996,1.9989,1.9991,3422099995.0
2007-06-25 09:05:00,1.9991,1.9992,1.99905,1.99905,1495900001.0
2007-06-25 09:10:00,1.99905,1.9991,1.9984,1.99845,2798999999.0
2007-06-25 09:15:00,1.99845,1.99865,1.9975,1.998,7292299991.0
2007-06-25 09:20:00,1.998,1.9981,1.9977,1.9979,1958600005.0
2007-06-25 09:25:00,1.9979,1.9983,1.9979,1.9981,1582499995.0
2007-06-25 09:30:00,1.9981,1.99895,1.99805,1.99885,2610600008.0
2007-06-25 09:35:00,1.99885,1.9991,1.9982,1.9985,5203800016.0
2007-06-25 09:40:00,1.99845,1.9991,1.99845,1.999,4885199998.0
2007-06-25 09:45:00,1.999,1.9995,1.9989,1.999,3198999999.0
2007-06-25 09:50:00,1.9989,1.9991,1.9987,1.99875,3501999994.0
2007-06-25 09:55:00,1.99875,1.999,1.9987,1.9988,1856299990.0
2007-06-25 10:00:00,1.9988,1.9989,1.99855,1.9989,4110899994.0
2007-06-25 10:05:00,1.9989,1.9995,1.99875,1.9992,6050200007.0
2007-06-25 10:10:00,1.9992,1.9992,1.9988,1.9989,4916799987.0
2007-06-25 10:15:00,1.9989,1.9995,1.99875,1.9994,2103100002.0
2007-06-25 10:20:00,1.9994,2.0006,1.9994,2.00045,7240299990.0
2007-06-25 10:25:00,2.0005,2.0005,1.9996,1.9997,5915379993.0
2007-06-25 10:30:00,1.9997,1.9999,1.9995,1.99965,4497759995.0
2007-06-25 10:35:00,1.9997,2.0,1.99935,1.99985,4427759985.0
2007-06-25 10:40:00,1.99985,2.0003,1.99985,2.0003,2781299999.0
2007-06-25 10:45:00,2.0003,2.0005,2.0,2.0,4966599998.0
2007-06-25 10:50:00,2.0001,2.0004,1.99965,1.99975,4549299998.0
2007-06-25 10:55:00,1.99975,1.9999,1.9994,1.99985,4560199991.0
2007-06-25 11:00:00,1.9999,1.9999,1.99965,1.9998,2302299991.0
2007-06-25 11:05:00,1.9998,1.9999,1.9997,1.9998,1352200004.0
2007-06-25 11:10:00,1.9998,1.9998,1.9996,1.9998,1582200011.0
2007-06-25 11:15:00,1.99975,1.9999,1.99965,1.9998,1877300008.0
2007-06-25 11:20:00,1.9998,2.0002,1.99975,2.0002,1611000000.0
2007-06-25 11:25:00,2.00015,2.0005,2.0001,2.0003,1242899998.0
2007-06-25 11:30:00,2.0003,2.0004,2.00005,2.0001,1397699997.0
2007-06-25 11:35:00,2.0001,2.0004,1.99995,2.0001,4456799998.0
2007-06-25 11:40:00,2.0001,2.0002,1.99985,1.9999,5137999995.0
2007-06-25 11:45:00,2.0,2.0003,1.9999,2.0001,2185100015.0
2007-06-25 11:50:00,2.0001,2.0001,1.99905,1.9993,3595000003.0
2007-06-25 11:55:00,1.9993,1.9999,1.99925,1.9999,4136999994.0
2007-06-25 12:00:00,1.9997,2.0,1.9989,1.9991,7669499981.0
2007-06-25 12:05:00,1.9992,1.9993,1.9989,1.999,6845899996.0
2007-06-25 12:10:00,1.999,1.999,1.99845,1.99855,5396500008.0
2007-06-25 12:15:00,1.99855,1.9992,1.9985,1.9992,2473899998.0
2007-06-25 12:20:00,1.9992,1.9996,1.9991,1.9993,3233000004.0
2007-06-25 12:25:00,1.9993,1.9993,1.9987,1.9989,1859299993.0
2007-06-25 12:30:00,1.9989,1.999,1.99875,1.9989,378899999.0
2007-06-25 12:35:00,1.9989,1.9989,1.9987,1.9988,827800004.0
2007-06-25 12:40:00,1.9988,1.9989,1.99875,1.9988,1841000000.0
2007-06-25 12:45:00,1.9988,1.999,1.9987,1.9989,797800003.0
2007-06-25 12:50:00,1.9989,1.9989,1.9987,1.9989,866500000.0
2007-06-25 12:55:00,1.9989,1.9989,1.9984,1.9984,1949100017.0
2007-06-25 13:00:00,1.9985,1.9986,1.99815,1.9983,1705700003.0
2007-06-25 13:05:00,1.9983,1.9983,1.99695,1.9973,4901000006.0
2007-06-25 13:10:00,1.9973,1.9981,1.9973,1.99805,4947500005.0
2007-06-25 13:15:00,1.99805,1.9987,1.99805,1.9983,3054100001.0
2007-06-25 13:20:00,1.99825,1.9984,1.99785,1.9983,5694100004.0
2007-06-25 13:25:00,1.9983,1.9984,1.9981,1.9982,618300000.0
2007-06-25 13:30:00,1.9982,1.9984,1.9981,1.9982,3230100014.0
2007-06-25 13:35:00,1.9982,1.9982,1.9977,1.99795,3643400021.0
2007-06-25 13:40:00,1.99795,1.9986,1.9979,1.9986,1720100003.0
2007-06-25 13:45:00,1.9986,1.9994,1.9986,1.9993,2264699995.0
2007-06-25 13:50:00,1.9994,1.9994,1.999,1.999,1409099997.0
2007-06-25 13:55:00,1.999,1.99905,1.9987,1.999,3241600021.0
2007-06-25 14:00:00,1.999,1.999,1.9985,1.9987,1870100001.0
2007-06-25 14:05:00,1.9987,1.999,1.99855,1.9989,3857800013.0
2007-06-25 14:10:00,1.9988,1.9989,1.9981,1.9985,4351800000.0
2007-06-25 14:15:00,1.99845,1.9991,1.9983,1.9991,2434099992.0
2007-06-25 14:20:00,1.9991,1.9992,1.9988,1.99885,2463499999.0
2007-06-25 14:25:00,1.99885,1.9992,1.99875,1.9991,3031899998.0
2007-06-25 14:30:00,1.9991,1.9993,1.99885,1.9991,4278000012.0
2007-06-25 14:35:00,1.9991,1.9992,1.9989,1.99915,5886199975.0
2007-06-25 14:40:00,1.99905,1.9993,1.9989,1.9991,5870599974.0
2007-06-25 14:45:00,1.9991,1.9999,1.9989,1.9998,7579699979.0
2007-06-25 14:50:00,1.9998,1.9999,1.9995,1.9998,2830300001.0
2007-06-25 14:55:00,1.9998,2.0001,1.99975,2.0,4468799997.0
2007-06-25 15:00:00,1.9997,2.0002,1.9995,1.9999,5216700011.0
2007-06-25 15:05:00,1.99995,2.0004,1.99985,2.0,4445499996.0
2007-06-25 15:10:00,2.0,2.0001,1.99965,1.9997,2611499998.0
2007-06-25 15:15:00,1.99965,1.9998,1.9996,1.9997,896400004.0
2007-06-25 15:20:00,1.9997,1.99975,1.9996,1.99965,1090400005.0
2007-06-25 15:25:00,1.9997,1.9997,1.9992,1.9992,2262800002.0
2007-06-25 15:30:00,1.9992,1.9994,1.999,1.9991,5368899978.0
2007-06-25 15:35:00,1.99905,1.9991,1.99875,1.999,4278099991.0
2007-06-25 15:40:00,1.999,1.9991,1.9989,1.999,5243000004.0
2007-06-25 15:45:00,1.999,1.9991,1.99895,1.999,4374499987.0
2007-06-25 15:50:00,1.999,1.9992,1.99895,1.99915,2962299997.0
2007-06-25 15:55:00,1.9991,1.9993,1.9984,1.9984,6933300036.0
2007-06-25 16:00:00,1.9983,1.999,1.998,1.9987,7756500021.0
2007-06-25 16:05:00,1.9986,1.99905,1.9985,1.9988,8098899980.0
2007-06-25 16:10:00,1.999,1.9992,1.9981,1.9983,7091699990.0
2007-06-25 16:15:00,1.9982,1.9986,1.99815,1.9985,4236799997.0
2007-06-25 16:20:00,1.9985,1.9987,1.99835,1.9986,7925199972.0
2007-06-25 16:25:00,1.9986,1.99875,1.99845,1.9986,5043600005.0
2007-06-25 16:30:00,1.99855,1.9986,1.99805,1.9981,6076899991.0
2007-06-25 16:35:00,1.9981,1.9981,1.9976,1.9979,2004599998.0
2007-06-25 16:40:00,1.9979,1.998,1.9976,1.9978,7691300021.0
2007-06-25 16:45:00,1.9978,1.998,1.9966,1.9971,7195799991.0
2007-06-25 16:50:00,1.9972,1.9974,1.99675,1.9971,7774200020.0
2007-06-25 16:55:00,1.9972,1.9976,1.9966,1.9966,3570400017.0
2007-06-25 17:00:00,1.9965,1.9965,1.9956,1.9961,1529500005.0
2007-06-25 17:05:00,1.996,1.9967,1.996,1.9965,1798800001.0
2007-06-25 17:10:00,1.9965,1.9965,1.9959,1.996,4821199984.0
2007-06-25 17:15:00,1.9958,1.9961,1.9956,1.996,4765699994.0
2007-06-25 17:20:00,1.996,1.9965,1.996,1.9964,5740799982.0
2007-06-25 17:25:00,1.9963,1.9965,1.9961,1.9965,6086899984.0
2007-06-25 17:30:00,1.9965,1.9967,1.996,1.9964,5291900005.0
2007-06-25 17:35:00,1.9964,1.9969,1.9964,1.9966,4190800014.0
2007-06-25 17:40:00,1.9966,1.99685,1.99655,1.9967,2614499988.0
2007-06-25 17:45:00,1.99665,1.99685,1.9965,1.9967,3240199995.0
2007-06-25 17:50:00,1.9967,1.9967,1.9965,1.9966,2503499986.0
2007-06-25 17:55:00,1.9966,1.9966,1.99595,1.996,6350300022.0
2007-06-25 18:00:00,1.9961,1.9965,1.99605,1.9965,3633899982.0
2007-06-25 18:05:00,1.99645,1.9967,1.9964,1.9967,2989100004.0
2007-06-25 18:10:00,1.9967,1.99735,1.9966,1.99695,3373199987.0
2007-06-25 18:15:00,1.9971,1.9972,1.9966,1.99665,1730200000.0
2007-06-25 18:20:00,1.9966,1.9969,1.9966,1.9968,2467699997.0
2007-06-25 18:25:00,1.9968,1.9973,1.99665,1.9973,2632700000.0
2007-06-25 18:30:00,1.9973,1.9973,1.9971,1.9973,1784699999.0
2007-06-25 18:35:00,1.9972,1.9972,1.9971,1.9972,1138399995.0
2007-06-25 18:40:00,1.9972,1.99725,1.99715,1.99715,506800000.0
2007-06-25 18:45:00,1.9972,1.9973,1.9972,1.9972,476299999.0
2007-06-25 18:50:00,1.9972,1.99725,1.99685,1.9969,1923699993.0
2007-06-25 18:55:00,1.9969,1.9969,1.9967,1.99675,2580199998.0
2007-06-25 19:00:00,1.9968,1.9972,1.99675,1.9972,711799996.0
2007-06-25 19:05:00,1.9972,1.9973,1.9972,1.9973,714699999.0
2007-06-25 19:10:00,1.99715,1.99725,1.99687,1.9972,790100004.0
2007-06-25 19:15:00,1.99725,1.9975,1.99715,1.9974,1048300005.0
2007-06-25 19:20:00,1.9974,1.9977,1.9974,1.9975,2163000001.0
2007-06-25 19:25:00,1.9975,1.9976,1.9974,1.99745,1759500002.0
2007-06-25 19:30:00,1.99745,1.9975,1.99725,1.9974,1204100003.0
2007-06-25 19:35:00,1.9974,1.9975,1.99725,1.99745,2553600005.0
2007-06-25 19:40:00,1.99745,1.9977,1.9974,1.9976,1979579995.0
2007-06-25 19:45:00,1.9976,1.9976,1.9973,1.9974,946800004.0
2007-06-25 19:50:00,1.9974,1.9975,1.9972,1.9973,916399998.0
2007-06-25 19:55:00,1.9973,1.9976,1.9972,1.9975,4009100002.0
2007-06-25 20:00:00,1.9975,1.9975,1.9975,1.9975,292500000.0
2007-06-25 20:05:00,1.9975,1.9975,1.9975,1.9975,510100000.0
2007-06-25 20:10:00,1.99732,1.9976,1.99713,1.99755,1562600001.0
2007-06-25 20:15:00,1.99755,1.9977,1.9975,1.9976,1016100004.0
2007-06-25 20:20:00,1.9976,1.9977,1.99731,1.9977,1141499980.0
2007-06-25 20:25:00,1.9977,1.9977,1.9974,1.9974,3353700002.0
2007-06-25 20:30:00,1.9974,1.9976,1.99725,1.99745,1736899996.0
2007-06-25 20:35:00,1.99745,1.9979,1.99745,1.9979,2922099997.0
2007-06-25 20:40:00,1.9981,1.9982,1.9978,1.9981,4648399988.0
2007-06-25 20:45:00,1.9981,1.9984,1.998,1.9984,3085499993.0
2007-06-25 20:50:00,1.9984,1.9988,1.99815,1.9986,5595100017.0
2007-06-25 20:55:00,1.9986,1.9987,1.99835,1.9986,4756500012.0
2007-06-25 21:00:00,1.9986,1.9989,1.9983,1.9988,4287500009.0
2007-06-25 21:05:00,1.9988,1.9988,1.99855,1.9987,914100006.0
2007-06-25 21:10:00,1.9987,1.9989,1.99865,1.9988,2074799997.0
2007-06-25 21:15:00,1.9988,1.9989,1.99865,1.9987,2829800002.0
2007-06-25 21:20:00,1.9987,1.9987,1.9985,1.9985,840799998.0
2007-06-25 21:25:00,1.9985,1.9986,1.9982,1.9986,3225699998.0
2007-06-25 21:30:00,1.9986,1.9987,1.998,1.9981,5167699986.0
2007-06-25 21:35:00,1.9981,1.99825,1.99785,1.9979,1881200003.0
2007-06-25 21:40:00,1.9979,1.99795,1.99765,1.9978,2181200000.0
2007-06-25 21:45:00,1.9978,1.99805,1.99765,1.99775,1842600003.0
2007-06-25 21:50:00,1.9978,1.99785,1.9977,1.99785,340199999.0
2007-06-25 21:55:00,1.9979,1.998,1.9975,1.9975,1933699996.0
2007-06-25 22:00:00,1.9975,1.9976,1.99745,1.99745,1035200001.0
2007-06-25 22:05:00,1.99745,1.9978,1.99745,1.99765,1917000001.0
2007-06-25 22:10:00,1.9976,1.9978,1.99745,1.9976,1992799999.0
2007-06-25 22:15:00,1.9976,1.9978,1.9976,1.9976,3094099938.0
2007-06-25 22:20:00,1.9976,1.9976,1.9975,1.9976,492300000.0
2007-06-25 22:25:00,1.9976,1.9976,1.99727,1.99733,574599992.0
2007-06-25 22:30:00,1.9975,1.9977,1.99732,1.9976,1980900023.0
2007-06-25 22:35:00,1.99741,1.9976,1.9973,1.9975,959800005.0
2007-06-25 22:40:00,1.9975,1.9976,1.9974,1.9975,593500006.0
2007-06-25 22:45:00,1.99731,1.9976,1.997,1.9975,379899995.0
2007-06-25 22:50:00,1.9975,1.9977,1.9973,1.9977,174800000.0
2007-06-25 22:55:00,1.99752,1.9978,1.9974,1.9976,968800006.0
2007-06-25 23:00:00,1.9976,1.9977,1.99744,1.99747,284300000.0
2007-06-25 23:05:00,1.9977,1.9978,1.9977,1.9977,201899996.0
2007-06-25 23:10:00,1.9977,1.9978,1.9976,1.9977,356800004.0
2007-06-25 23:15:00,1.9977,1.998,1.9977,1.99779,324500001.0
2007-06-25 23:20:00,1.998,1.998,1.99754,1.9977,240600001.0
2007-06-25 23:25:00,1.9977,1.9979,1.99765,1.9978,1543200033.0
2007-06-25 23:30:00,1.9978,1.9978,1.99762,1.9978,817200001.0
2007-06-25 23:35:00,1.9978,1.9978,1.99742,1.9978,257699996.0
2007-06-25 23:40:00,1.9978,1.998,1.99765,1.99765,674699990.0
2007-06-25 23:45:00,1.99745,1.9977,1.99738,1.99741,220399996.0
2007-06-25 23:50:00,1.99746,1.9978,1.9974,1.9978,231499998.0
2007-06-25 23:55:00,1.99767,1.998,1.99744,1.99755,1172600009.0
2007-06-26 00:00:00,1.99765,1.9978,1.9973,1.99742,477899998.0
2007-06-26 00:05:00,1.9977,1.9977,1.99743,1.9977,302099992.0
2007-06-26 00:10:00,1.9977,1.9979,1.99755,1.9979,962799996.0
2007-06-26 00:15:00,1.9979,1.9981,1.9977,1.99797,881599998.0
2007-06-26 00:20:00,1.99796,1.9981,1.99773,1.99786,519699998.0
2007-06-26 00:25:00,1.99784,1.99815,1.99784,1.99815,671100004.0
2007-06-26 00:30:00,1.99825,1.9983,1.99806,1.99822,899500003.0
2007-06-26 00:35:00,1.99813,1.9984,1.99813,1.9982,562100001.0
2007-06-26 00:40:00,1.9982,1.9983,1.99775,1.998,465900000.0
2007-06-26 00:45:00,1.99805,1.9982,1.99753,1.9979,625300004.0
2007-06-26 00:50:00,1.99771,1.9979,1.99749,1.99768,995399996.0
2007-06-26 00:55:00,1.9978,1.9979,1.9978,1.9979,112800000.0
2007-06-26 01:00:00,1.9979,1.99795,1.9979,1.9979,99100000.0
2007-06-26 01:05:00,1.9979,1.9983,1.99785,1.9982,982500004.0
2007-06-26 01:10:00,1.9982,1.9982,1.99785,1.9981,744499996.0
2007-06-26 01:15:00,1.9981,1.9981,1.99767,1.9979,842700004.0
2007-06-26 01:20:00,1.9979,1.9979,1.99759,1.9979,583599994.0
2007-06-26 01:25:00,1.9979,1.998,1.99785,1.998,1128899973.0
2007-06-26 01:30:00,1.998,1.998,1.99768,1.998,267100000.0
2007-06-26 01:35:00,1.9979,1.998,1.99785,1.9979,341799994.0
2007-06-26 01:40:00,1.998,1.998,1.99769,1.99777,576599995.0
2007-06-26 01:45:00,1.9979,1.998,1.99755,1.9979,362600000.0
2007-06-26 01:50:00,1.9978,1.9979,1.99755,1.9979,398099993.0
2007-06-26 01:55:00,1.9978,1.998,1.9978,1.998,555600004.0
2007-06-26 02:00:00,1.998,1.9982,1.998,1.99805,1212800003.0
2007-06-26 02:05:00,1.99805,1.9981,1.998,1.9981,444499991.0
2007-06-26 02:10:00,1.9981,1.9982,1.9979,1.9979,989499991.0
2007-06-26 02:15:00,1.9979,1.9979,1.99774,1.9979,151700001.0
2007-06-26 02:20:00,1.99773,1.9979,1.99765,1.9979,316899994.0
2007-06-26 02:25:00,1.9979,1.998,1.99785,1.9979,192500000.0
2007-06-26 02:30:00,1.9975,1.9979,1.99729,1.99775,1243799991.0
2007-06-26 02:35:00,1.9979,1.9979,1.99775,1.9978,808900000.0
2007-06-26 02:40:00,1.9978,1.9978,1.9976,1.9977,448399998.0
2007-06-26 02:45:00,1.9977,1.998,1.9977,1.9979,1323600011.0
2007-06-26 02:50:00,1.9979,1.9979,1.9977,1.9977,913500004.0
2007-06-26 02:55:00,1.9977,1.998,1.99755,1.9979,1193699996.0
2007-06-26 03:00:00,1.9978,1.9981,1.99775,1.99792,1394200011.0
2007-06-26 03:05:00,1.9981,1.9983,1.998,1.9983,1403599999.0
2007-06-26 03:10:00,1.99825,1.9988,1.99822,1.99847,1143300008.0
2007-06-26 03:15:00,1.9986,1.9987,1.99819,1.99836,528599996.0
2007-06-26 03:20:00,1.9986,1.9987,1.9985,1.9987,690199996.0
2007-06-26 03:25:00,1.9988,1.9988,1.9986,1.9986,826000004.0
2007-06-26 03:30:00,1.9986,1.9986,1.99826,1.9986,650799999.0
2007-06-26 03:35:00,1.9986,1.9987,1.99825,1.99839,347800001.0
2007-06-26 03:40:00,1.99831,1.9986,1.99831,1.9986,538899998.0
2007-06-26 03:45:00,1.99832,1.9986,1.99824,1.9986,1379000007.0
2007-06-26 03:50:00,1.9984,1.9987,1.99814,1.99843,404099991.0
2007-06-26 03:55:00,1.9986,1.9987,1.9985,1.9987,548099994.0
2007-06-26 04:00:00,1.9987,1.9987,1.9986,1.9986,532599999.0
2007-06-26 04:05:00,1.9986,1.9987,1.99845,1.99845,321399999.0
2007-06-26 04:10:00,1.9985,1.9986,1.99825,1.9986,437299993.0
2007-06-26 04:15:00,1.99833,1.9986,1.99817,1.9985,451800002.0
2007-06-26 04:20:00,1.9985,1.9987,1.9985,1.9986,564900001.0
2007-06-26 04:25:00,1.9986,1.9987,1.9986,1.9987,1142200005.0
2007-06-26 04:30:00,1.99845,1.9987,1.99825,1.9987,533599998.0
2007-06-26 04:35:00,1.9987,1.9988,1.9986,1.9986,905600009.0
2007-06-26 04:40:00,1.9986,1.9987,1.99829,1.99855,1014499993.0
2007-06-26 04:45:00,1.9986,1.99865,1.9982,1.99835,1748399976.0
2007-06-26 04:50:00,1.99835,1.99847,1.998,1.9982,540300007.0
2007-06-26 04:55:00,1.9982,1.9985,1.9982,1.9984,274300001.0
2007-06-26 05:00:00,1.9984,1.9985,1.9983,1.9983,1388700010.0
2007-06-26 05:05:00,1.9983,1.9983,1.9981,1.9983,588500002.0
2007-06-26 05:10:00,1.9983,1.9983,1.99783,1.99795,486000000.0
2007-06-26 05:15:00,1.9982,1.9984,1.99801,1.9984,557199997.0
2007-06-26 05:20:00,1.9984,1.9984,1.99814,1.9983,573000012.0
2007-06-26 05:25:00,1.99803,1.9984,1.99803,1.9984,1582500014.0
2007-06-26 05:30:00,1.99811,1.9985,1.99807,1.9984,416699997.0
2007-06-26 05:35:00,1.9984,1.9986,1.9984,1.9986,859299993.0
2007-06-26 05:40:00,1.9986,1.9987,1.9985,1.9987,1314300001.0
2007-06-26 05:45:00,1.9987,1.9987,1.99827,1.99857,632300002.0
2007-06-26 05:50:00,1.9987,1.9988,1.99838,1.9988,1567199975.0
2007-06-26 05:55:00,1.9988,1.9988,1.99846,1.99875,592400000.0
2007-06-26 06:00:00,1.9988,1.9988,1.9987,1.9987,170500000.0
2007-06-26 06:05:00,1.99854,1.9988,1.99833,1.9988,672700003.0
2007-06-26 06:10:00,1.9988,1.9988,1.99846,1.9988,734299998.0
2007-06-26 06:15:00,1.9988,1.99885,1.9984,1.99885,748199997.0
2007-06-26 06:20:00,1.99885,1.99885,1.99847,1.9988,360200002.0
2007-06-26 06:25:00,1.9988,1.99885,1.99846,1.99857,259400000.0
2007-06-26 06:30:00,1.99853,1.9988,1.99829,1.9987,590400003.0
2007-06-26 06:35:00,1.9988,1.9988,1.9987,1.9987,372399994.0
2007-06-26 06:40:00,1.9987,1.9988,1.9987,1.9988,566899997.0
2007-06-26 06:45:00,1.9988,1.9988,1.99834,1.9988,1964299986.0
2007-06-26 06:50:00,1.9988,1.9988,1.99851,1.9988,248000001.0
2007-06-26 06:55:00,1.9988,1.9988,1.99875,1.9988,46100000.0
2007-06-26 07:00:00,1.9988,1.9989,1.9983,1.99835,973000002.0
2007-06-26 07:05:00,1.99835,1.99835,1.998,1.9981,1046299998.0
2007-06-26 07:10:00,1.9981,1.9981,1.99785,1.998,1669299988.0
2007-06-26 07:15:00,1.998,1.9981,1.99775,1.9979,1772200005.0
2007-06-26 07:20:00,1.9978,1.99795,1.9976,1.99775,829599996.0
2007-06-26 07:25:00,1.9978,1.998,1.9977,1.9979,691899998.0
2007-06-26 07:30:00,1.9979,1.998,1.9978,1.998,725699989.0
2007-06-26 07:35:00,1.9981,1.9983,1.9978,1.998,2054799988.0
2007-06-26 07:40:00,1.998,1.998,1.9978,1.998,1141799992.0
2007-06-26 07:45:00,1.998,1.9981,1.9978,1.9981,855500007.0
2007-06-26 07:50:00,1.9981,1.9982,1.99795,1.9982,688699998.0
2007-06-26 07:55:00,1.9982,1.9983,1.99795,1.9981,1095900004.0
2007-06-26 08:00:00,1.9981,1.9984,1.99795,1.9984,2129700003.0
2007-06-26 08:05:00,1.9984,1.9985,1.9981,1.99825,3100500011.0
2007-06-26 08:10:00,1.9983,1.9983,1.998,1.9981,1806500005.0
2007-06-26 08:15:00,1.9982,1.99825,1.9981,1.99815,518299999.0
2007-06-26 08:20:00,1.9982,1.9987,1.9981,1.9987,3564800006.0
2007-06-26 08:25:00,1.9987,1.9989,1.998,1.9981,5805399991.0
2007-06-26 08:30:00,1.9981,1.9981,1.9971,1.9976,6264200000.0
2007-06-26 08:35:00,1.9976,1.9979,1.9967,1.99685,5998399999.0
2007-06-26 08:40:00,1.9969,1.99765,1.99675,1.9973,4697000012.0
2007-06-26 08:45:00,1.9973,1.9973,1.99675,1.997,2026800006.0
2007-06-26 08:50:00,1.997,1.997,1.9966,1.9967,1934299997.0
2007-06-26 08:55:00,1.9967,1.9968,1.9965,1.9965,2620000000.0
2007-06-26 09:00:00,1.9965,1.9967,1.9964,1.9965,8483499982.0
2007-06-26 09:05:00,1.9966,1.9966,1.99615,1.9965,5602899982.0
2007-06-26 09:10:00,1.9965,1.9971,1.9965,1.9969,4595499998.0
2007-06-26 09:15:00,1.9969,1.9973,1.9964,1.9964,6435599981.0
2007-06-26 09:20:00,1.9961,1.9975,1.9958,1.9971,9327000038.0
2007-06-26 09:25:00,1.9971,1.9972,1.9966,1.997,7414799981.0
2007-06-26 09:30:00,1.997,1.9973,1.99655,1.9968,7878900011.0
2007-06-26 09:35:00,1.9968,1.9981,1.99655,1.9981,4787800009.0
2007-06-26 09:40:00,1.998,1.9981,1.99705,1.9972,6879100026.0
2007-06-26 09:45:00,1.9972,1.998,1.9967,1.9972,5445900002.0
2007-06-26 09:50:00,1.9971,1.9978,1.99685,1.9976,7149800006.0
2007-06-26 09:55:00,1.9978,1.9979,1.99735,1.9977,1918997139.0
2007-06-26 10:00:00,1.9978,1.9978,1.9972,1.9977,1089499998.0
2007-06-26 10:05:00,1.9977,1.9979,1.9975,1.9977,4749085094.0
2007-06-26 10:10:00,1.9978,1.9979,1.9977,1.9978,5491099981.0
2007-06-26 10:15:00,1.9978,1.9979,1.99765,1.9977,3430800005.0
2007-06-26 10:20:00,1.9978,1.9978,1.9976,1.9977,4930500037.0
2007-06-26 10:25:00,1.9977,1.9979,1.9976,1.9976,3050399995.0
2007-06-26 10:30:00,1.9976,1.998,1.99755,1.9979,2482499999.0
2007-06-26 10:35:00,1.9979,1.998,1.9973,1.99755,4551300025.0
2007-06-26 10:40:00,1.9976,1.9985,1.99755,1.9982,4969800009.0
2007-06-26 10:45:00,1.9982,1.9986,1.9981,1.9985,5708399996.0
2007-06-26 10:50:00,1.9985,1.9986,1.9982,1.9985,3475599987.0
2007-06-26 10:55:00,1.9985,1.99935,1.9985,1.99915,7188399992.0
2007-06-26 11:00:00,1.99915,1.99925,1.99865,1.9988,3893300006.0
2007-06-26 11:05:00,1.9988,1.9992,1.9986,1.999,5276899983.0
2007-06-26 11:10:00,1.99895,1.9991,1.99835,1.99835,4705800007.0
2007-06-26 11:15:00,1.99835,1.9984,1.9978,1.9978,4370600011.0
2007-06-26 11:20:00,1.9978,1.9979,1.99695,1.99695,7226299996.0
2007-06-26 11:25:00,1.99695,1.9973,1.9968,1.9973,5276300000.0
2007-06-26 11:30:00,1.9973,1.9975,1.99705,1.9971,5594300015.0
2007-06-26 11:35:00,1.9969,1.9974,1.9969,1.9973,5246500004.0
2007-06-26 11:40:00,1.9973,1.9973,1.9971,1.9971,4495399986.0
2007-06-26 11:45:00,1.9971,1.9973,1.99705,1.9972,3264099980.0
2007-06-26 11:50:00,1.9972,1.9973,1.9969,1.9972,3430899992.0
2007-06-26 11:55:00,1.9973,1.9973,1.997,1.9973,1845400004.0
2007-06-26 12:00:00,1.9973,1.9978,1.9973,1.9976,3200499998.0
2007-06-26 12:05:00,1.9976,1.9976,1.9975,1.9975,1215500002.0
2007-06-26 12:10:00,1.9975,1.9977,1.99715,1.9973,4029999987.0
2007-06-26 12:15:00,1.9973,1.9975,1.9972,1.99735,3202299997.0
2007-06-26 12:20:00,1.99735,1.9977,1.9973,1.9977,4754600014.0
2007-06-26 12:25:00,1.9977,1.9982,1.9977,1.9982,3158800005.0
2007-06-26 12:30:00,1.9982,1.9988,1.99815,1.9984,4801300001.0
2007-06-26 12:35:00,1.9983,1.9985,1.99805,1.9982,4686099985.0
2007-06-26 12:40:00,1.9982,1.9987,1.998,1.9983,5812900027.0
2007-06-26 12:45:00,1.99845,1.9985,1.9983,1.99835,3884599989.0
2007-06-26 12:50:00,1.9983,1.9989,1.9983,1.9989,5178899993.0
2007-06-26 12:55:00,1.99875,1.9992,1.9986,1.999,7929799999.0
2007-06-26 13:00:00,1.999,1.9992,1.99885,1.9991,4770500011.0
2007-06-26 13:05:00,1.9991,1.9991,1.9986,1.99885,5871499990.0
2007-06-26 13:10:00,1.99885,1.999,1.9988,1.9989,2273399997.0
2007-06-26 13:15:00,1.9989,1.9995,1.9987,1.9989,5155199982.0
2007-06-26 13:20:00,1.9989,1.9993,1.9988,1.9988,7870900007.0
2007-06-26 13:25:00,1.9988,1.9992,1.9986,1.9992,4660500000.0
2007-06-26 13:30:00,1.999,1.9993,1.9989,1.999,9914100034.0
2007-06-26 13:35:00,1.999,1.9998,1.9989,1.9992,8676200016.0
2007-06-26 13:40:00,1.99915,1.9995,1.99895,1.9993,5700999997.0
2007-06-26 13:45:00,1.9993,1.9995,1.99925,1.9994,4349800010.0
2007-06-26 13:50:00,1.9994,1.9994,1.99915,1.99925,5574849998.0
2007-06-26 13:55:00,1.99925,1.9994,1.9991,1.99915,5156499995.0
2007-06-26 14:00:00,1.9992,1.99945,1.99905,1.99945,5559050703.0
2007-06-26 14:05:00,1.9995,1.9997,1.99935,1.99965,3896099999.0
2007-06-26 14:10:00,1.99965,1.9999,1.99955,1.9997,6421399986.0
2007-06-26 14:15:00,1.9996,1.9996,1.9992,1.99935,2104699995.0
2007-06-26 14:20:00,1.99935,1.9996,1.9993,1.9995,2775699994.0
2007-06-26 14:25:00,1.9995,1.9999,1.9993,1.9999,6481000009.0
2007-06-26 14:30:00,1.9997,2.0001,1.9995,1.9995,3421899985.0
2007-06-26 14:35:00,1.9996,2.0,1.99945,2.0,8300599950.0
2007-06-26 14:40:00,1.9999,2.0016,1.9999,2.0011,7452999985.0
2007-06-26 14:45:00,2.0013,2.00135,2.0009,2.0012,6738799999.0
2007-06-26 14:50:00,2.0012,2.0013,2.0003,2.0007,8309200004.0
2007-06-26 14:55:00,2.0006,2.0006,1.9996,2.0001,7705500004.0
2007-06-26 15:00:00,1.9999,2.0,1.9996,1.9998,7158400011.0
2007-06-26 15:05:00,1.9998,2.0003,1.9996,1.9999,8529001006.0
2007-06-26 15:10:00,1.9998,2.0004,1.9996,1.9997,8835099993.0
2007-06-26 15:15:00,1.99965,2.0002,1.9996,2.0002,5516699982.0
2007-06-26 15:20:00,2.0002,2.0004,2.0001,2.00035,5124500000.0
2007-06-26 15:25:00,2.0004,2.001,2.0004,2.00055,7053499983.0
2007-06-26 15:30:00,2.00055,2.0008,2.00035,2.0004,6871639994.0
2007-06-26 15:35:00,2.0004,2.0007,2.00035,2.0004,7159199997.0
2007-06-26 15:40:00,2.0005,2.0005,1.99995,2.0001,3083699997.0
2007-06-26 15:45:00,2.00015,2.0002,1.9998,1.99985,7783100005.0
2007-06-26 15:50:00,1.99985,1.9999,1.9998,1.9998,3059400038.0
2007-06-26 15:55:00,1.9998,1.9999,1.9995,1.9997,5306999980.0
2007-06-26 16:00:00,1.9998,2.0005,1.9989,1.9991,10128400031.0
2007-06-26 16:05:00,1.9992,1.9993,1.9982,1.9993,10106000055.0
2007-06-26 16:10:00,1.9992,1.9993,1.9987,1.999,9434800051.0
2007-06-26 16:15:00,1.9991,1.9992,1.9988,1.9988,6818170028.0
2007-06-26 16:20:00,1.9988,1.9993,1.9988,1.9993,6336880007.0
2007-06-26 16:25:00,1.99925,1.9994,1.999,1.99905,3535600004.0
2007-06-26 16:30:00,1.99905,1.99905,1.99845,1.9985,5654799985.0
2007-06-26 16:35:00,1.9986,1.9989,1.9983,1.9983,1023699985.0
2007-06-26 16:40:00,1.9983,1.9986,1.9982,1.9986,6508899964.0
2007-06-26 16:45:00,1.9986,1.999,1.9982,1.999,7250600024.0
2007-06-26 16:50:00,1.9991,1.9991,1.9988,1.999,6633800091.0
2007-06-26 16:55:00,1.9989,1.9994,1.9989,1.9993,5868499992.0
2007-06-26 17:00:00,1.9993,1.9997,1.999,1.9991,7040200001.0
2007-06-26 17:05:00,1.999,1.999,1.9988,1.9988,6509900029.0
2007-06-26 17:10:00,1.9988,1.9991,1.9987,1.9989,6800800010.0
2007-06-26 17:15:00,1.99895,1.9992,1.9989,1.9991,5797100014.0
2007-06-26 17:20:00,1.9991,1.9992,1.9989,1.9991,6917500000.0
2007-06-26 17:25:00,1.99895,1.9991,1.9988,1.999,6258900003.0
2007-06-26 17:30:00,1.999,1.9993,1.999,1.99905,5709899994.0
2007-06-26 17:35:00,1.99905,1.9993,1.99895,1.99915,4252700011.0
2007-06-26 17:40:00,1.99915,1.9994,1.99915,1.99925,3673500012.0
2007-06-26 17:45:00,1.9993,1.9999,1.99915,1.9996,4646700003.0
2007-06-26 17:50:00,1.9996,1.9998,1.9993,1.9997,3974099993.0
2007-06-26 17:55:00,1.9997,1.9998,1.9993,1.9994,6583000022.0
2007-06-26 18:00:00,1.9994,1.9996,1.999,1.9992,5430600000.0
2007-06-26 18:05:00,1.9992,1.9993,1.99845,1.99855,5651999988.0
2007-06-26 18:10:00,1.9986,1.9994,1.9986,1.99915,5517600016.0
2007-06-26 18:15:00,1.9991,1.9992,1.9988,1.9988,2763400001.0
2007-06-26 18:20:00,1.9988,1.9988,1.9983,1.9983,4616399997.0
2007-06-26 18:25:00,1.9983,1.999,1.9983,1.9989,4045399999.0
2007-06-26 18:30:00,1.9989,1.9995,1.9989,1.99925,4452899998.0
2007-06-26 18:35:00,1.99925,1.9995,1.99915,1.9994,3351099999.0
2007-06-26 18:40:00,1.9994,1.9995,1.9993,1.9994,2123000005.0
2007-06-26 18:45:00,1.9994,1.9995,1.9994,1.9995,1527699998.0
2007-06-26 18:50:00,1.9995,1.9996,1.9994,1.99955,1796900013.0
2007-06-26 18:55:00,1.9995,1.99975,1.9994,1.9996,4228199993.0
2007-06-26 19:00:00,1.9996,1.9998,1.99955,1.99965,4096299962.0
2007-06-26 19:05:00,1.99965,1.9997,1.99955,1.99965,1768900019.0
2007-06-26 19:10:00,1.99965,1.99975,1.9994,1.9994,2984400027.0
2007-06-26 19:15:00,1.9994,1.9997,1.99925,1.9993,5900399984.0
2007-06-26 19:20:00,1.99935,1.9994,1.99925,1.9993,792900002.0
2007-06-26 19:25:00,1.9993,1.9994,1.99925,1.9993,2953599997.0
2007-06-26 19:30:00,1.9993,1.9993,1.99885,1.999,3868500017.0
2007-06-26 19:35:00,1.999,1.9991,1.99895,1.99895,3423500049.0
2007-06-26 19:40:00,1.99895,1.99905,1.99873,1.99905,2116700003.0
2007-06-26 19:45:00,1.9991,1.9991,1.9989,1.999,877899999.0
2007-06-26 19:50:00,1.999,1.9991,1.99885,1.9991,3367100003.0
2007-06-26 19:55:00,1.9991,1.9991,1.9988,1.9989,1794299993.0
2007-06-26 20:00:00,1.9989,1.9989,1.99855,1.9987,2639800006.0
2007-06-26 20:05:00,1.9987,1.999,1.9987,1.9989,6047199986.0
2007-06-26 20:10:00,1.9989,1.9989,1.99855,1.99875,2216500012.0
2007-06-26 20:15:00,1.9988,1.9989,1.9986,1.9988,2382400008.0
2007-06-26 20:20:00,1.9988,1.99885,1.9986,1.9987,1807900000.0
2007-06-26 20:25:00,1.9987,1.9988,1.9986,1.9987,1142299998.0
2007-06-26 20:30:00,1.9987,1.9987,1.99825,1.99845,4910999993.0
2007-06-26 20:35:00,1.99845,1.9986,1.9984,1.9985,1933699997.0
2007-06-26 20:40:00,1.9985,1.9987,1.9984,1.9985,3166699964.0
2007-06-26 20:45:00,1.9985,1.9988,1.9984,1.99865,3220599992.0
2007-06-26 20:50:00,1.99865,1.9989,1.9984,1.99865,6504999982.0
2007-06-26 20:55:00,1.99865,1.9992,1.99865,1.99905,6851499940.0
2007-06-26 21:00:00,1.99905,1.99925,1.999,1.99915,1946500000.0
2007-06-26 21:05:00,1.9991,1.9992,1.999,1.9991,1633100002.0
2007-06-26 21:10:00,1.9991,1.9998,1.999,1.99955,3587899996.0
2007-06-26 21:15:00,1.9996,1.9998,1.99955,1.9996,925600001.0
2007-06-26 21:20:00,1.9996,1.9998,1.99955,1.99955,1310200015.0
2007-06-26 21:25:00,1.99955,1.9997,1.99945,1.9996,1924300004.0
2007-06-26 21:30:00,1.9996,1.9999,1.9995,1.9999,859900001.0
2007-06-26 21:35:00,1.9999,2.0,1.9994,1.9994,2114799994.0
2007-06-26 21:40:00,1.9994,1.9995,1.9992,1.9992,1967599995.0
2007-06-26 21:45:00,1.99915,1.9994,1.99915,1.9992,1245000000.0
2007-06-26 21:50:00,1.9992,1.9993,1.9987,1.9993,2116099997.0
2007-06-26 21:55:00,1.9993,1.9994,1.999,1.9992,2075500005.0
2007-06-26 22:00:00,1.9992,1.99945,1.999,1.9993,1835699997.0
2007-06-26 22:05:00,1.9993,1.9994,1.9989,1.9992,2009799994.0
2007-06-26 22:10:00,1.9992,1.9992,1.9988,1.9989,1318399992.0
2007-06-26 22:15:00,1.999,1.999,1.9985,1.9985,1304399995.0
2007-06-26 22:20:00,1.9985,1.9986,1.9983,1.9986,758300000.0
2007-06-26 22:25:00,1.9986,1.9988,1.9983,1.9986,1691700009.0
2007-06-26 22:30:00,1.99855,1.9987,1.99855,1.9987,423099999.0
2007-06-26 22:35:00,1.9987,1.9988,1.9987,1.9987,427400002.0
2007-06-26 22:40:00,1.99875,1.9989,1.9987,1.9988,439199999.0
2007-06-26 22:45:00,1.9988,1.9988,1.99825,1.99825,587900004.0
2007-06-26 22:50:00,1.9984,1.9985,1.99825,1.9983,740900006.0
2007-06-26 22:55:00,1.9985,1.9988,1.99826,1.9988,1522700000.0
2007-06-26 23:00:00,1.9987,1.9987,1.9983,1.9985,490099998.0
2007-06-26 23:05:00,1.9985,1.9987,1.9982,1.9987,1049000009.0
2007-06-26 23:10:00,1.9987,1.9987,1.9985,1.9987,210600004.0
2007-06-26 23:15:00,1.9987,1.9989,1.99835,1.9985,608500002.0
2007-06-26 23:20:00,1.9985,1.9985,1.99826,1.99829,401500001.0
2007-06-26 23:25:00,1.99837,1.9985,1.99824,1.99838,439900000.0
2007-06-26 23:30:00,1.9985,1.9986,1.99828,1.9985,841100005.0
2007-06-26 23:35:00,1.9985,1.9986,1.9982,1.9982,1011599995.0
2007-06-26 23:40:00,1.9983,1.9984,1.99785,1.99809,548899999.0
2007-06-26 23:45:00,1.9982,1.99822,1.99798,1.9982,237999997.0
2007-06-26 23:50:00,1.99812,1.9983,1.99812,1.99819,270100000.0
2007-06-26 23:55:00,1.9983,1.9983,1.99802,1.99815,274300000.0
2007-06-27 00:00:00,1.9983,1.9983,1.99791,1.9982,340500000.0
2007-06-27 00:05:00,1.99806,1.9982,1.99791,1.998,283599994.0
2007-06-27 00:10:00,1.998,1.998,1.9977,1.9977,1449600010.0
2007-06-27 00:15:00,1.9977,1.99785,1.9976,1.99785,695400001.0
2007-06-27 00:20:00,1.9977,1.9979,1.9977,1.9979,601099993.0
2007-06-27 00:25:00,1.9979,1.9979,1.99747,1.9977,616600004.0
2007-06-27 00:30:00,1.9978,1.998,1.99755,1.99773,1423400002.0
2007-06-27 00:35:00,1.99782,1.99805,1.99771,1.99794,837999993.0
2007-06-27 00:40:00,1.99791,1.9982,1.99781,1.998,607799999.0
2007-06-27 00:45:00,1.998,1.9982,1.99782,1.9982,826500000.0
2007-06-27 00:50:00,1.9982,1.9982,1.9979,1.99794,2100700007.0
2007-06-27 00:55:00,1.9981,1.9981,1.998,1.9981,379299999.0
2007-06-27 01:00:00,1.9981,1.9982,1.998,1.9981,466099999.0
2007-06-27 01:05:00,1.9982,1.9982,1.9977,1.99775,1369699995.0
2007-06-27 01:10:00,1.9977,1.9978,1.99745,1.9976,887499997.0
2007-06-27 01:15:00,1.9975,1.9976,1.99715,1.9973,1011099998.0
2007-06-27 01:20:00,1.9972,1.9974,1.99705,1.9972,1801900010.0
2007-06-27 01:25:00,1.9972,1.9973,1.9971,1.9973,557200005.0
2007-06-27 01:30:00,1.9973,1.9976,1.99725,1.99755,1636300007.0
2007-06-27 01:35:00,1.99755,1.99765,1.99745,1.9976,968000005.0
2007-06-27 01:40:00,1.9976,1.99785,1.9976,1.9977,704900000.0
2007-06-27 01:45:00,1.99753,1.998,1.99753,1.998,499300002.0
2007-06-27 01:50:00,1.998,1.9983,1.998,1.9982,174599999.0
2007-06-27 01:55:00,1.9982,1.9982,1.998,1.9982,604199996.0
2007-06-27 02:00:00,1.9982,1.9985,1.9982,1.9985,1189799994.0
2007-06-27 02:05:00,1.9985,1.9988,1.99845,1.99845,2078899976.0
2007-06-27 02:10:00,1.99845,1.9987,1.99845,1.9986,1220499990.0
2007-06-27 02:15:00,1.9986,1.9987,1.99795,1.99832,896499996.0
2007-06-27 02:20:00,1.9983,1.9983,1.9976,1.9977,1283999992.0
2007-06-27 02:25:00,1.9977,1.9979,1.9976,1.9976,712200000.0
2007-06-27 02:30:00,1.9976,1.9977,1.9976,1.9976,1254900004.0
2007-06-27 02:35:00,1.9976,1.9977,1.99745,1.99765,390000000.0
2007-06-27 02:40:00,1.9977,1.9984,1.9976,1.99805,1214399995.0
2007-06-27 02:45:00,1.9981,1.9981,1.9978,1.99785,1052799982.0
2007-06-27 02:50:00,1.998,1.9982,1.99755,1.9976,2157599978.0
2007-06-27 02:55:00,1.9976,1.9982,1.99755,1.9982,2265299979.0
2007-06-27 03:00:00,1.9983,1.9985,1.9976,1.9977,3979400002.0
2007-06-27 03:05:00,1.9977,1.99785,1.9976,1.9978,2098400000.0
2007-06-27 03:10:00,1.9978,1.9978,1.99744,1.9978,941199991.0
2007-06-27 03:15:00,1.9978,1.99781,1.99751,1.99773,1242799991.0
2007-06-27 03:20:00,1.9978,1.9978,1.99742,1.9977,1043499987.0
2007-06-27 03:25:00,1.99765,1.9978,1.99745,1.99749,580599991.0
2007-06-27 03:30:00,1.99738,1.9978,1.99735,1.9977,340700000.0
2007-06-27 03:35:00,1.9977,1.9979,1.99757,1.9978,652999998.0
2007-06-27 03:40:00,1.9979,1.9983,1.9979,1.9983,1529200006.0
2007-06-27 03:45:00,1.9983,1.9984,1.99795,1.9981,1178700011.0
2007-06-27 03:50:00,1.9981,1.9982,1.99805,1.9981,410000001.0
2007-06-27 03:55:00,1.9981,1.9982,1.9981,1.9982,509499996.0
2007-06-27 04:00:00,1.9983,1.9983,1.99805,1.9982,234300001.0
2007-06-27 04:05:00,1.9982,1.9982,1.99787,1.9981,655899997.0
2007-06-27 04:10:00,1.9981,1.99815,1.9976,1.998,1048800013.0
2007-06-27 04:15:00,1.998,1.9981,1.99795,1.998,224699999.0
2007-06-27 04:20:00,1.99777,1.9981,1.99756,1.9981,729700003.0
2007-06-27 04:25:00,1.9981,1.9981,1.998,1.998,563299998.0
2007-06-27 04:30:00,1.998,1.9981,1.99795,1.9981,366800000.0
2007-06-27 04:35:00,1.99815,1.9983,1.99781,1.99796,529299998.0
2007-06-27 04:40:00,1.9982,1.9983,1.99815,1.99825,219499997.0
2007-06-27 04:45:00,1.99825,1.9983,1.99815,1.9983,913799985.0
2007-06-27 04:50:00,1.99823,1.99831,1.9981,1.9983,198699999.0
2007-06-27 04:55:00,1.9983,1.9983,1.9976,1.99791,466700004.0
2007-06-27 05:00:00,1.99805,1.9982,1.99764,1.99791,1196599993.0
2007-06-27 05:05:00,1.9982,1.9982,1.99766,1.99791,820200011.0
2007-06-27 05:10:00,1.9978,1.99815,1.99772,1.9979,702800005.0
2007-06-27 05:15:00,1.99802,1.99815,1.99781,1.998,477899997.0
2007-06-27 05:20:00,1.998,1.998,1.99757,1.9979,214900000.0
2007-06-27 05:25:00,1.9979,1.9979,1.99756,1.9979,162800000.0
2007-06-27 05:30:00,1.9978,1.9979,1.9976,1.9979,884600011.0
2007-06-27 05:35:00,1.9979,1.9979,1.9975,1.9976,1452699984.0
2007-06-27 05:40:00,1.9976,1.9976,1.99745,1.9975,413700000.0
2007-06-27 05:45:00,1.9975,1.9976,1.9975,1.9976,531600003.0
2007-06-27 05:50:00,1.99747,1.9976,1.9971,1.99755,1072899993.0
2007-06-27 05:55:00,1.99755,1.9976,1.99735,1.99745,1041199999.0
2007-06-27 06:00:00,1.9974,1.9975,1.99735,1.9975,506500000.0
2007-06-27 06:05:00,1.9975,1.9975,1.9973,1.9975,1390600005.0
2007-06-27 06:10:00,1.9975,1.9976,1.9974,1.9975,848099996.0
2007-06-27 06:15:00,1.9975,1.9977,1.9975,1.9977,977300000.0
2007-06-27 06:20:00,1.9978,1.998,1.9976,1.9978,1786199997.0
2007-06-27 06:25:00,1.9978,1.9979,1.9977,1.9979,446900004.0
2007-06-27 06:30:00,1.9978,1.9978,1.9975,1.9977,1340499989.0
2007-06-27 06:35:00,1.9977,1.9982,1.9977,1.998,2489100000.0
2007-06-27 06:40:00,1.998,1.9982,1.9978,1.9981,1197099993.0
2007-06-27 06:45:00,1.99768,1.9982,1.99768,1.9981,1536600003.0
2007-06-27 06:50:00,1.9981,1.9982,1.99761,1.99778,1453800005.0
2007-06-27 06:55:00,1.998,1.9981,1.99775,1.998,1034920006.0
2007-06-27 07:00:00,1.998,1.998,1.99757,1.9977,1401099996.0
2007-06-27 07:05:00,1.9977,1.998,1.9977,1.9978,1919099998.0
2007-06-27 07:10:00,1.9978,1.998,1.9978,1.9978,362500005.0
2007-06-27 07:15:00,1.9978,1.9979,1.9977,1.9978,766300008.0
2007-06-27 07:20:00,1.9978,1.998,1.99765,1.998,1670599989.0
2007-06-27 07:25:00,1.998,1.998,1.9978,1.9979,570299997.0
2007-06-27 07:30:00,1.9978,1.998,1.9976,1.9977,1828599996.0
2007-06-27 07:35:00,1.9977,1.9977,1.99735,1.9974,1746099997.0
2007-06-27 07:40:00,1.9974,1.9975,1.99735,1.9974,371400001.0
2007-06-27 07:45:00,1.99745,1.9979,1.99725,1.9974,2618799980.0
2007-06-27 07:50:00,1.99735,1.9976,1.9973,1.9973,846499996.0
2007-06-27 07:55:00,1.9973,1.99735,1.9969,1.99695,1344300002.0
2007-06-27 08:00:00,1.997,1.997,1.9963,1.9966,4903000008.0
2007-06-27 08:05:00,1.9967,1.997,1.99645,1.9969,3958529997.0
2007-06-27 08:10:00,1.9968,1.997,1.9961,1.9962,3968540008.0
2007-06-27 08:15:00,1.9962,1.9965,1.99585,1.9962,6283684151.0
2007-06-27 08:20:00,1.9962,1.9963,1.9936,1.9938,7962500034.0
2007-06-27 08:25:00,1.9939,1.9944,1.9932,1.9933,8332199983.0
2007-06-27 08:30:00,1.9931,1.9937,1.9929,1.9936,7093799986.0
2007-06-27 08:35:00,1.9936,1.9945,1.9936,1.9939,6074400016.0
2007-06-27 08:40:00,1.9939,1.9942,1.9937,1.994,3601400006.0
2007-06-27 08:45:00,1.994,1.9941,1.9936,1.9938,3191400001.0
2007-06-27 08:50:00,1.9939,1.9955,1.9939,1.9952,5926899978.0
2007-06-27 08:55:00,1.99515,1.9957,1.99465,1.9955,4135800002.0
2007-06-27 09:00:00,1.9955,1.99555,1.9949,1.9951,5368000005.0
2007-06-27 09:05:00,1.9951,1.9952,1.9946,1.9947,4825900027.0
2007-06-27 09:10:00,1.9947,1.9947,1.9942,1.9942,6263699976.0
2007-06-27 09:15:00,1.9942,1.9942,1.9929,1.9931,7443899995.0
2007-06-27 09:20:00,1.9934,1.9944,1.99335,1.9937,5834600009.0
2007-06-27 09:25:00,1.9937,1.9941,1.99365,1.9939,5539900005.0
2007-06-27 09:30:00,1.9938,1.9944,1.9938,1.9943,5933499963.0
2007-06-27 09:35:00,1.9943,1.9944,1.9939,1.994,6926200038.0
2007-06-27 09:40:00,1.994,1.9945,1.99395,1.9944,4974500010.0
2007-06-27 09:45:00,1.9944,1.9945,1.994,1.99405,5167099991.0
2007-06-27 09:50:00,1.99405,1.9943,1.994,1.9942,7314699961.0
2007-06-27 09:55:00,1.9942,1.9946,1.994,1.9944,9556399989.0
2007-06-27 10:00:00,1.9944,1.9948,1.99425,1.9947,5397799988.0
2007-06-27 10:05:00,1.9948,1.9949,1.9946,1.9948,6189219957.0
2007-06-27 10:10:00,1.9948,1.9949,1.9946,1.9946,7508800018.0
2007-06-27 10:15:00,1.9945,1.9947,1.99405,1.9942,5462599952.0
2007-06-27 10:20:00,1.9942,1.9945,1.9941,1.9944,6738999998.0
2007-06-27 10:25:00,1.9944,1.9949,1.9944,1.9947,4843300011.0
2007-06-27 10:30:00,1.9947,1.9949,1.9945,1.9945,3855200000.0
2007-06-27 10:35:00,1.9945,1.9946,1.99435,1.99455,5211099964.0
2007-06-27 10:40:00,1.9946,1.9952,1.9943,1.995,4520799998.0
2007-06-27 10:45:00,1.9949,1.9949,1.9941,1.9944,4763199965.0
2007-06-27 10:50:00,1.9944,1.9945,1.99375,1.9938,6492000039.0
2007-06-27 10:55:00,1.9939,1.994,1.9937,1.9938,4008199994.0
2007-06-27 11:00:00,1.9938,1.9946,1.9938,1.9945,6718900030.0
2007-06-27 11:05:00,1.9945,1.9946,1.99405,1.99435,5484000004.0
2007-06-27 11:10:00,1.9944,1.9946,1.99435,1.9945,2420100007.0
2007-06-27 11:15:00,1.99445,1.9947,1.99395,1.994,4955200017.0
2007-06-27 11:20:00,1.994,1.994,1.9935,1.9936,4927499992.0
2007-06-27 11:25:00,1.9934,1.9938,1.9931,1.9935,6984099989.0
2007-06-27 11:30:00,1.9935,1.9936,1.9931,1.9935,7930799980.0
2007-06-27 11:35:00,1.99345,1.9943,1.99345,1.9942,5498000003.0
2007-06-27 11:40:00,1.9942,1.9952,1.9941,1.9948,6323899947.0
2007-06-27 11:45:00,1.995,1.99535,1.9946,1.9946,6543399942.0
2007-06-27 11:50:00,1.9947,1.9948,1.99455,1.9947,3928999995.0
2007-06-27 11:55:00,1.9947,1.9949,1.9943,1.9943,5153599970.0
2007-06-27 12:00:00,1.9943,1.9949,1.994,1.9946,5774599969.0
2007-06-27 12:05:00,1.9946,1.9953,1.99455,1.9952,6606500012.0
2007-06-27 12:10:00,1.9952,1.9953,1.9939,1.9943,9311600042.0
2007-06-27 12:15:00,1.9943,1.99445,1.99425,1.99435,3249499995.0
2007-06-27 12:20:00,1.99435,1.9947,1.99435,1.9946,4312600015.0
2007-06-27 12:25:00,1.9946,1.9946,1.99445,1.9946,1818200014.0
2007-06-27 12:30:00,1.9946,1.9948,1.9943,1.9944,5536800000.0
2007-06-27 12:35:00,1.9944,1.9945,1.9943,1.9945,3286900018.0
2007-06-27 12:40:00,1.9945,1.9949,1.9943,1.9947,6465099995.0
2007-06-27 12:45:00,1.9946,1.9954,1.9943,1.9952,7019799980.0
2007-06-27 12:50:00,1.99515,1.996,1.995,1.99575,5789500015.0
2007-06-27 12:55:00,1.9958,1.9959,1.9954,1.9957,5934899998.0
2007-06-27 13:00:00,1.9958,1.997,1.9958,1.9967,4857199999.0
2007-06-27 13:05:00,1.9966,1.9967,1.99605,1.9962,4927099988.0
2007-06-27 13:10:00,1.9962,1.997,1.9961,1.9964,2311499999.0
2007-06-27 13:15:00,1.9964,1.9965,1.9958,1.996,4028999992.0
2007-06-27 13:20:00,1.996,1.9964,1.9956,1.9956,6616499977.0
2007-06-27 13:25:00,1.99565,1.9961,1.9953,1.9957,5649790010.0
2007-06-27 13:30:00,1.9957,1.9962,1.99565,1.996,3177300005.0
2007-06-27 13:35:00,1.996,1.9963,1.9959,1.996,3234999997.0
2007-06-27 13:40:00,1.9961,1.9961,1.9956,1.9956,4753599991.0
2007-06-27 13:45:00,1.9956,1.9961,1.99545,1.9959,5320599976.0
2007-06-27 13:50:00,1.99585,1.9959,1.9953,1.99575,8269500013.0
2007-06-27 13:55:00,1.9957,1.9958,1.9954,1.9955,6440199986.0
2007-06-27 14:00:00,1.9955,1.9957,1.99535,1.9955,4530900010.0
2007-06-27 14:05:00,1.9955,1.9959,1.9955,1.9958,4248499993.0
2007-06-27 14:10:00,1.9958,1.9966,1.99575,1.9966,5179600019.0
2007-06-27 14:15:00,1.9967,1.9968,1.9963,1.9967,6362500018.0
2007-06-27 14:20:00,1.9967,1.99765,1.9967,1.9976,9789299978.0
2007-06-27 14:25:00,1.9975,1.9987,1.9969,1.9969,2157399985.0
2007-06-27 14:30:00,1.9975,1.99933,1.9974,1.9981,2169999997.0
2007-06-27 14:35:00,1.9981,1.9981,1.9975,1.9977,1241800000.0
2007-06-27 14:40:00,1.9977,1.9977,1.9971,1.9974,1110900000.0
2007-06-27 14:45:00,1.9973,1.9976,1.99675,1.99685,8237300028.0
2007-06-27 14:50:00,1.99685,1.9974,1.99665,1.9974,6241900005.0
2007-06-27 14:55:00,1.9975,1.9975,1.9967,1.9967,7601600006.0
2007-06-27 15:00:00,1.9965,1.9973,1.9965,1.9973,9662799991.0
2007-06-27 15:05:00,1.9972,1.9974,1.9969,1.997,6211499979.0
2007-06-27 15:10:00,1.9971,1.9973,1.997,1.9971,5686900016.0
2007-06-27 15:15:00,1.997,1.9973,1.9969,1.997,7576200031.0
2007-06-27 15:20:00,1.997,1.9975,1.997,1.9973,4742100009.0
2007-06-27 15:25:00,1.9973,1.9975,1.9971,1.9972,3613200012.0
2007-06-27 15:30:00,1.9972,1.9973,1.99715,1.9972,3334599981.0
2007-06-27 15:35:00,1.9972,1.9976,1.997,1.99715,7976600034.0
2007-06-27 15:40:00,1.9971,1.9974,1.9968,1.9971,5939299958.0
2007-06-27 15:45:00,1.997,1.9977,1.997,1.9976,8081499950.0
2007-06-27 15:50:00,1.9976,1.9976,1.9969,1.9969,7966299974.0
2007-06-27 15:55:00,1.9969,1.9975,1.9969,1.9973,7201199995.0
2007-06-27 16:00:00,1.9972,1.9976,1.9969,1.997,8256499943.0
2007-06-27 16:05:00,1.997,1.9972,1.9969,1.997,6859010006.0
2007-06-27 16:10:00,1.9969,1.9975,1.99685,1.9972,6084300006.0
2007-06-27 16:15:00,1.9973,1.9976,1.9971,1.9976,6081000004.0
2007-06-27 16:20:00,1.9976,1.9978,1.9971,1.9971,7185899995.0
2007-06-27 16:25:00,1.9971,1.9973,1.9968,1.997,9247700056.0
2007-06-27 16:30:00,1.99695,1.9976,1.9969,1.9973,5336299994.0
2007-06-27 16:35:00,1.99735,1.99735,1.9969,1.997,5217499980.0
2007-06-27 16:40:00,1.997,1.9972,1.99695,1.9971,7260499975.0
2007-06-27 16:45:00,1.997,1.9971,1.9965,1.9965,7233999984.0
2007-06-27 16:50:00,1.9965,1.9967,1.9962,1.9963,5477000016.0
2007-06-27 16:55:00,1.9962,1.9969,1.9962,1.9967,8865200042.0
2007-06-27 17:00:00,1.9968,1.9975,1.9968,1.9969,8008000030.0
2007-06-27 17:05:00,1.9968,1.997,1.996,1.9962,6220600028.0
2007-06-27 17:10:00,1.996,1.9961,1.9955,1.9958,5196500040.0
2007-06-27 17:15:00,1.9958,1.9966,1.9956,1.9965,8615099955.0
2007-06-27 17:20:00,1.9966,1.9969,1.9963,1.9964,5348400005.0
2007-06-27 17:25:00,1.9964,1.9967,1.99595,1.9964,6704499988.0
2007-06-27 17:30:00,1.9964,1.9969,1.9963,1.9965,5838600008.0
2007-06-27 17:35:00,1.99655,1.997,1.99655,1.9968,6510100001.0
2007-06-27 17:40:00,1.9969,1.9969,1.99645,1.9966,4203500004.0
2007-06-27 17:45:00,1.99655,1.9966,1.99645,1.9965,2923199996.0
2007-06-27 17:50:00,1.99655,1.9973,1.99655,1.99695,4249599994.0
2007-06-27 17:55:00,1.99695,1.9971,1.99635,1.9964,4440299989.0
2007-06-27 18:00:00,1.9964,1.99645,1.99605,1.9963,5340599990.0
2007-06-27 18:05:00,1.9964,1.9966,1.99625,1.9966,4614300004.0
2007-06-27 18:10:00,1.9966,1.9971,1.9966,1.997,4344400000.0
2007-06-27 18:15:00,1.997,1.9972,1.9968,1.99705,7165199986.0
2007-06-27 18:20:00,1.99705,1.9972,1.99685,1.9969,2901200005.0
2007-06-27 18:25:00,1.9969,1.997,1.9966,1.9968,6595899980.0
2007-06-27 18:30:00,1.9968,1.9969,1.9965,1.99665,3152099987.0
2007-06-27 18:35:00,1.99665,1.997,1.99665,1.997,1852499995.0
2007-06-27 18:40:00,1.997,1.9971,1.99675,1.9968,4138199980.0
2007-06-27 18:45:00,1.9968,1.9971,1.99665,1.99675,4391799993.0
2007-06-27 18:50:00,1.9968,1.9973,1.99675,1.9973,2202600003.0
2007-06-27 18:55:00,1.9973,1.9978,1.99705,1.9976,2158900002.0
2007-06-27 19:00:00,1.9976,1.9978,1.99745,1.9977,3649200005.0
2007-06-27 19:05:00,1.9977,1.9983,1.9976,1.9983,4928100002.0
2007-06-27 19:10:00,1.9983,1.9986,1.99795,1.99835,7395500005.0
2007-06-27 19:15:00,1.9984,1.9985,1.99825,1.9983,6527499976.0
2007-06-27 19:20:00,1.9982,1.9982,1.99745,1.9976,6228199998.0
2007-06-27 19:25:00,1.99765,1.99785,1.9976,1.99775,1419499999.0
2007-06-27 19:30:00,1.99775,1.9978,1.99755,1.9976,1664499998.0
2007-06-27 19:35:00,1.9976,1.9977,1.9975,1.9976,1757699995.0
2007-06-27 19:40:00,1.9976,1.9977,1.9975,1.9976,1112599994.0
2007-06-27 19:45:00,1.9976,1.998,1.9976,1.99775,1856099996.0
2007-06-27 19:50:00,1.99775,1.9979,1.99765,1.9979,1542000000.0
2007-06-27 19:55:00,1.9979,1.9982,1.9976,1.99805,5156599981.0
2007-06-27 20:00:00,1.99805,1.9986,1.99805,1.9985,4320899995.0
2007-06-27 20:05:00,1.9985,1.9986,1.9982,1.9982,4788099997.0
2007-06-27 20:10:00,1.9982,1.9984,1.99815,1.9982,4245799993.0
2007-06-27 20:15:00,1.9982,1.9986,1.998,1.9984,4000599989.0
2007-06-27 20:20:00,1.9984,1.9984,1.99815,1.9982,2463000015.0
2007-06-27 20:25:00,1.9982,1.9982,1.99805,1.9982,1862499988.0
2007-06-27 20:30:00,1.9981,1.9983,1.99795,1.99805,2289300001.0
2007-06-27 20:35:00,1.9981,1.9982,1.9975,1.9975,3504200008.0
2007-06-27 20:40:00,1.9975,1.9979,1.99745,1.9978,2402099996.0
2007-06-27 20:45:00,1.9978,1.9979,1.99755,1.9976,2150900001.0
2007-06-27 20:50:00,1.9977,1.9979,1.9976,1.9978,2436099996.0
2007-06-27 20:55:00,1.9979,1.998,1.9977,1.99775,6023000015.0
2007-06-27 21:00:00,1.99775,1.9978,1.9975,1.9977,1188000003.0
2007-06-27 21:05:00,1.9977,1.99775,1.9976,1.9977,1775999996.0
2007-06-27 21:10:00,1.9977,1.9978,1.99765,1.9977,993000003.0
2007-06-27 21:15:00,1.9977,1.9978,1.9976,1.99765,409900002.0
2007-06-27 21:20:00,1.9977,1.9978,1.99755,1.9978,747900005.0
2007-06-27 21:25:00,1.9978,1.99805,1.99755,1.9979,4916899993.0
2007-06-27 21:30:00,1.9979,1.9979,1.99755,1.9978,4562799988.0
2007-06-27 21:35:00,1.9978,1.9978,1.9976,1.9976,2396699995.0
2007-06-27 21:40:00,1.9977,1.9978,1.9975,1.9978,3261699988.0
2007-06-27 21:45:00,1.9978,1.9982,1.9978,1.99815,1442400002.0
2007-06-27 21:50:00,1.9982,1.9988,1.9981,1.9988,2969700001.0
2007-06-27 21:55:00,1.9988,1.9989,1.9987,1.9989,991099995.0
2007-06-27 22:00:00,1.9988,1.9989,1.99865,1.9987,462800000.0
2007-06-27 22:05:00,1.9987,1.9987,1.99865,1.9987,512300000.0
2007-06-27 22:10:00,1.9987,1.9989,1.9985,1.9988,2168600002.0
2007-06-27 22:15:00,1.9988,1.9989,1.9986,1.9987,1718799994.0
2007-06-27 22:20:00,1.9987,1.9988,1.99855,1.9986,2613500003.0
2007-06-27 22:25:00,1.9986,1.9986,1.9985,1.9986,1260799993.0
2007-06-27 22:30:00,1.9986,1.9988,1.99807,1.99807,870300007.0
2007-06-27 22:35:00,1.9987,1.9989,1.9986,1.9988,1985500006.0
2007-06-27 22:40:00,1.9988,1.9989,1.9985,1.9986,3497399980.0
2007-06-27 22:45:00,1.9986,1.999,1.9986,1.99895,2259199989.0
2007-06-27 22:50:00,1.999,1.9994,1.9988,1.9993,939499999.0
2007-06-27 22:55:00,1.9993,1.9994,1.9993,1.9993,87400000.0
2007-06-27 23:00:00,1.9993,1.9994,1.9989,1.9992,916099997.0
2007-06-27 23:05:00,1.9992,1.9995,1.9991,1.9993,1296399998.0
2007-06-27 23:10:00,1.9993,1.9996,1.9992,1.9994,1146799997.0
2007-06-27 23:15:00,1.9995,1.99975,1.9995,1.9997,896700006.0
2007-06-27 23:20:00,1.9997,1.9997,1.9995,1.9997,988599995.0
2007-06-27 23:25:00,1.9997,1.9997,1.99915,1.9997,576299995.0
2007-06-27 23:30:00,1.9997,1.9997,1.99894,1.9993,472700002.0
2007-06-27 23:35:00,1.9993,1.9994,1.99875,1.9991,922099998.0
2007-06-27 23:40:00,1.9991,1.9992,1.9989,1.999,543600002.0
2007-06-27 23:45:00,1.9989,1.9989,1.99856,1.9989,395299993.0
2007-06-27 23:50:00,1.9989,1.9991,1.9989,1.9989,345200000.0
2007-06-27 23:55:00,1.99846,1.999,1.99846,1.999,450599999.0
2007-06-28 00:00:00,1.999,1.9991,1.99855,1.999,365899997.0
2007-06-28 00:05:00,1.999,1.9992,1.999,1.9991,303700000.0
2007-06-28 00:10:00,1.99896,1.9992,1.99888,1.9992,228599998.0
2007-06-28 00:15:00,1.9992,1.9993,1.99875,1.9993,400099996.0
2007-06-28 00:20:00,1.9993,1.9997,1.99887,1.99934,423200000.0
2007-06-28 00:25:00,1.9997,1.9998,1.9995,1.9998,725500000.0
2007-06-28 00:30:00,1.9998,2.0003,1.9998,1.9998,1830300001.0
2007-06-28 00:35:00,1.9998,1.9999,1.9997,1.9998,799000000.0
2007-06-28 00:40:00,1.9998,1.9998,1.99955,1.99955,400800000.0
2007-06-28 00:45:00,1.99955,1.99955,1.9991,1.9991,504299995.0
2007-06-28 00:50:00,1.9991,1.9992,1.9989,1.9991,1027499999.0
2007-06-28 00:55:00,1.9991,1.99935,1.999,1.9993,2082999981.0
2007-06-28 01:00:00,1.9993,1.9993,1.9991,1.9991,1241000003.0
2007-06-28 01:05:00,1.9991,1.9992,1.999,1.9992,1347199997.0
2007-06-28 01:10:00,1.9991,1.9992,1.999,1.99905,382699999.0
2007-06-28 01:15:00,1.9991,1.9994,1.99905,1.99915,354099999.0
2007-06-28 01:20:00,1.99915,1.9994,1.99862,1.99887,992900014.0
2007-06-28 01:25:00,1.9991,1.99925,1.9991,1.9992,401399995.0
2007-06-28 01:30:00,1.99925,1.9995,1.99917,1.99935,614099992.0
2007-06-28 01:35:00,1.9995,1.9996,1.99897,1.99923,603599996.0
2007-06-28 01:40:00,1.99945,1.99945,1.99915,1.9993,492299999.0
2007-06-28 01:45:00,1.9993,1.99945,1.99915,1.99928,414600002.0
2007-06-28 01:50:00,1.99945,1.99955,1.99935,1.9995,741859991.0
2007-06-28 01:55:00,1.99955,1.99965,1.99935,1.99955,336100000.0
2007-06-28 02:00:00,1.99955,1.9997,1.9994,1.9996,76300000.0
2007-06-28 02:05:00,1.9996,1.99975,1.99955,1.99975,450100000.0
2007-06-28 02:10:00,1.99975,1.99975,1.99924,1.9996,325700001.0
2007-06-28 02:15:00,1.9997,1.9999,1.9996,1.9999,802600007.0
2007-06-28 02:20:00,1.9999,2.00015,1.9998,2.0001,1109300001.0
2007-06-28 02:25:00,2.0001,2.00025,1.9997,1.99985,2231200003.0
2007-06-28 02:30:00,1.9999,1.9999,1.9997,1.9997,446100000.0
2007-06-28 02:35:00,1.9997,1.9997,1.99926,1.9995,591300001.0
2007-06-28 02:40:00,1.9995,1.9995,1.99925,1.9993,792900004.0
2007-06-28 02:45:00,1.9993,1.9994,1.99873,1.99885,1943899996.0
2007-06-28 02:50:00,1.9992,1.9994,1.99905,1.9993,2045000004.0
2007-06-28 02:55:00,1.9993,1.9993,1.99905,1.9992,2155199996.0
2007-06-28 03:00:00,1.9992,1.9993,1.9992,1.9992,1176599998.0
2007-06-28 03:05:00,1.9992,1.9993,1.99915,1.9993,311500002.0
2007-06-28 03:10:00,1.9992,1.99955,1.9992,1.9994,1312200003.0
2007-06-28 03:15:00,1.9994,1.9994,1.99865,1.9988,2730399995.0
2007-06-28 03:20:00,1.9989,1.9989,1.9981,1.9983,2485299979.0
2007-06-28 03:25:00,1.99825,1.9984,1.99795,1.9982,1811900004.0
2007-06-28 03:30:00,1.9982,1.9983,1.99795,1.9981,1212700006.0
2007-06-28 03:35:00,1.9981,1.9982,1.998,1.9981,1568799995.0
2007-06-28 03:40:00,1.9981,1.9982,1.9977,1.998,399400002.0
2007-06-28 03:45:00,1.9983,1.9984,1.99815,1.9984,1166700002.0
2007-06-28 03:50:00,1.9985,1.9991,1.9984,1.9991,2140100007.0
2007-06-28 03:55:00,1.9991,1.9992,1.9989,1.9992,878100009.0
2007-06-28 04:00:00,1.9992,1.9994,1.9988,1.9991,1426100021.0
2007-06-28 04:05:00,1.9991,1.9992,1.999,1.99905,1523100017.0
2007-06-28 04:10:00,1.9991,1.9992,1.99905,1.9992,334499995.0
2007-06-28 04:15:00,1.9992,1.9992,1.999,1.9992,497200003.0
2007-06-28 04:20:00,1.9992,1.9994,1.999,1.9993,787899994.0
2007-06-28 04:25:00,1.9993,1.9994,1.99925,1.9993,342699999.0
2007-06-28 04:30:00,1.9993,1.9994,1.99925,1.9994,600199994.0
2007-06-28 04:35:00,1.99909,1.9995,1.99907,1.9994,534199995.0
2007-06-28 04:40:00,1.9994,1.9994,1.99925,1.9993,157599997.0
2007-06-28 04:45:00,1.9993,1.9993,1.9992,1.9992,743299997.0
2007-06-28 04:50:00,1.9992,1.9993,1.99915,1.9993,332999995.0
2007-06-28 04:55:00,1.9993,1.9993,1.99865,1.99901,412499997.0
2007-06-28 05:00:00,1.9992,1.9992,1.9992,1.9992,439499997.0
2007-06-28 05:05:00,1.9993,1.9993,1.99795,1.998,2673499993.0
2007-06-28 05:10:00,1.998,1.998,1.99745,1.99795,2465699997.0
2007-06-28 05:15:00,1.998,1.998,1.9978,1.99795,626499994.0
2007-06-28 05:20:00,1.99795,1.9981,1.99795,1.9981,194400000.0
2007-06-28 05:25:00,1.9982,1.9992,1.9981,1.9991,2899099992.0
2007-06-28 05:30:00,1.9992,1.9992,1.9988,1.9988,821600003.0
2007-06-28 05:35:00,1.99852,1.9988,1.99842,1.9987,1952299977.0
2007-06-28 05:40:00,1.9987,1.9987,1.9981,1.9985,532599993.0
2007-06-28 05:45:00,1.9985,1.9987,1.9985,1.9986,707499999.0
2007-06-28 05:50:00,1.9987,1.9987,1.9984,1.9987,757399994.0
2007-06-28 05:55:00,1.9987,1.9988,1.9985,1.9986,924700008.0
2007-06-28 06:00:00,1.9986,1.9987,1.99809,1.9985,544000005.0
2007-06-28 06:05:00,1.99855,1.9988,1.99842,1.99853,1758499996.0
2007-06-28 06:10:00,1.9988,1.9989,1.99842,1.99858,1124599999.0
2007-06-28 06:15:00,1.999,1.999,1.99854,1.9989,1338099994.0
2007-06-28 06:20:00,1.99895,1.999,1.99854,1.9988,1304599997.0
2007-06-28 06:25:00,1.9988,1.9989,1.9987,1.9989,388499991.0
2007-06-28 06:30:00,1.9989,1.9991,1.9988,1.9989,454900003.0
2007-06-28 06:35:00,1.9989,1.9991,1.99885,1.9989,1011300006.0
2007-06-28 06:40:00,1.9989,1.9989,1.9986,1.9987,1042399992.0
2007-06-28 06:45:00,1.9987,1.9987,1.9986,1.99865,630300001.0
2007-06-28 06:50:00,1.9987,1.9988,1.9986,1.9986,1859999976.0
2007-06-28 06:55:00,1.9986,1.9986,1.99826,1.9986,2087799981.0
2007-06-28 07:00:00,1.99865,1.9989,1.9986,1.9989,929700013.0
2007-06-28 07:05:00,1.9989,1.9991,1.9988,1.999,1442000007.0
2007-06-28 07:10:00,1.999,1.9992,1.9989,1.999,2164600003.0
2007-06-28 07:15:00,1.9992,1.9992,1.99877,1.999,2387999973.0
2007-06-28 07:20:00,1.9991,1.9991,1.99868,1.9987,1223799999.0
2007-06-28 07:25:00,1.9991,1.9991,1.999,1.999,958099990.0
2007-06-28 07:30:00,1.999,1.9992,1.999,1.9992,1107600021.0
2007-06-28 07:35:00,1.9992,1.9993,1.99873,1.99873,903899997.0
2007-06-28 07:40:00,1.9993,1.9996,1.99925,1.9995,1176400009.0
2007-06-28 07:45:00,1.9995,1.9998,1.99939,1.99971,2018299996.0
2007-06-28 07:50:00,1.9997,2.00025,1.9996,2.00025,1344899999.0
2007-06-28 07:55:00,2.00025,2.0005,2.0,2.0004,2782600002.0
2007-06-28 08:00:00,2.0004,2.001,2.00015,2.0007,6784599969.0
2007-06-28 08:05:00,2.0007,2.0033,2.0007,2.0033,7550636001.0
2007-06-28 08:10:00,2.0033,2.0034,2.0029,2.0032,6471699986.0
2007-06-28 08:15:00,2.0032,2.0041,2.0028,2.0031,6419000017.0
2007-06-28 08:20:00,2.0031,2.0042,2.00245,2.0041,7409200003.0
2007-06-28 08:25:00,2.0038,2.0039,2.0028,2.0032,6873200004.0
2007-06-28 08:30:00,2.0032,2.0034,2.00295,2.0032,2993299997.0
2007-06-28 08:35:00,2.0032,2.0033,2.0022,2.0023,5859600024.0
2007-06-28 08:40:00,2.0023,2.003,2.00205,2.00265,7151000016.0
2007-06-28 08:45:00,2.0027,2.003,2.00225,2.0028,5173099993.0
2007-06-28 08:50:00,2.0028,2.0031,2.0026,2.0029,3229699999.0
2007-06-28 08:55:00,2.0029,2.0031,2.0026,2.0029,2904199991.0
2007-06-28 09:00:00,2.0029,2.003,2.0023,2.00265,6338299989.0
2007-06-28 09:05:00,2.0027,2.0028,2.0015,2.0019,8725700004.0
2007-06-28 09:10:00,2.0019,2.0022,2.0011,2.0011,5760499976.0
2007-06-28 09:15:00,2.00095,2.0015,2.0009,2.0014,7167099986.0
2007-06-28 09:20:00,2.0014,2.0017,2.00095,2.0012,8517499990.0
2007-06-28 09:25:00,2.0013,2.0016,2.0008,2.0013,7694899992.0
2007-06-28 09:30:00,2.0013,2.0022,2.00115,2.0022,8020899989.0
2007-06-28 09:35:00,2.0022,2.0027,2.00215,2.00255,5910599997.0
2007-06-28 09:40:00,2.00255,2.0026,2.00165,2.0019,5814399996.0
2007-06-28 09:45:00,2.00185,2.0019,2.00145,2.00145,3307300000.0
2007-06-28 09:50:00,2.0015,2.0019,2.00145,2.0019,4529799993.0
2007-06-28 09:55:00,2.0019,2.0027,2.0017,2.0018,7365799990.0
2007-06-28 10:00:00,2.0017,2.0018,2.00135,2.0018,4984199963.0
2007-06-28 10:05:00,2.0018,2.0021,2.00155,2.0021,5894199972.0
2007-06-28 10:10:00,2.0021,2.0024,2.002,2.0022,4479399977.0
2007-06-28 10:15:00,2.0022,2.0023,2.00205,2.00205,5493999992.0
2007-06-28 10:20:00,2.0021,2.00235,2.00205,2.00225,2915299994.0
2007-06-28 10:25:00,2.00225,2.0026,2.00175,2.00195,3666100022.0
2007-06-28 10:30:00,2.002,2.0022,2.0018,2.00185,3959600004.0
2007-06-28 10:35:00,2.00185,2.0022,2.0018,2.0022,4712500000.0
2007-06-28 10:40:00,2.0022,2.0024,2.00205,2.0021,6105400012.0
2007-06-28 10:45:00,2.0021,2.0021,2.0014,2.0015,6232450016.0
2007-06-28 10:50:00,2.0014,2.0015,2.0005,2.0013,5974700070.0
2007-06-28 10:55:00,2.0012,2.0013,2.0008,2.0013,4193899990.0
2007-06-28 11:00:00,2.0013,2.0013,2.0009,2.0011,3064699992.0
2007-06-28 11:05:00,2.0011,2.0011,1.9997,2.0002,8615400009.0
2007-06-28 11:10:00,2.0002,2.0004,1.9998,1.99995,7530900026.0
2007-06-28 11:15:00,1.9999,2.0006,1.9998,2.0006,8718799997.0
2007-06-28 11:20:00,2.0006,2.0009,2.0003,2.0008,4544500025.0
2007-06-28 11:25:00,2.0008,2.0014,2.00065,2.0013,6949000011.0
2007-06-28 11:30:00,2.0015,2.0016,2.00115,2.00155,5045800030.0
2007-06-28 11:35:00,2.0016,2.0019,2.0014,2.0018,4424500004.0
2007-06-28 11:40:00,2.0018,2.0022,2.0016,2.0021,7424509991.0
2007-06-28 11:45:00,2.0021,2.0021,2.0018,2.0018,3850800011.0
2007-06-28 11:50:00,2.0017,2.002,2.0015,2.00195,5772099986.0
2007-06-28 11:55:00,2.0019,2.00195,2.0014,2.0017,3244599997.0
2007-06-28 12:00:00,2.0017,2.002,2.0017,2.002,3385499992.0
2007-06-28 12:05:00,2.0019,2.002,2.0013,2.0015,5068000025.0
2007-06-28 12:10:00,2.0015,2.0018,2.00135,2.0018,6344300000.0
2007-06-28 12:15:00,2.0018,2.0018,2.0014,2.0016,6718100012.0
2007-06-28 12:20:00,2.0016,2.0019,2.0013,2.00175,4981199998.0
2007-06-28 12:25:00,2.00175,2.0018,2.00155,2.00175,3900800030.0
2007-06-28 12:30:00,2.0018,2.0018,2.0012,2.0013,2086500002.0
2007-06-28 12:35:00,2.0013,2.0015,2.00065,2.001,7261599969.0
2007-06-28 12:40:00,2.0009,2.0013,2.00085,2.0013,3440300003.0
2007-06-28 12:45:00,2.0013,2.0016,2.00125,2.0016,3478090001.0
2007-06-28 12:50:00,2.0016,2.0019,2.00145,2.0015,4868899985.0
2007-06-28 12:55:00,2.0015,2.0022,2.0014,2.002,5946000007.0
2007-06-28 13:00:00,2.0026,2.0028,2.002,2.0025,7296400018.0
2007-06-28 13:05:00,2.0025,2.0027,2.00185,2.00185,5739400003.0
2007-06-28 13:10:00,2.00185,2.002,2.0015,2.0015,4711900009.0
2007-06-28 13:15:00,2.0014,2.0015,2.0013,2.0015,4933840011.0
2007-06-28 13:20:00,2.0015,2.0017,2.00135,2.00165,5638599993.0
2007-06-28 13:25:00,2.0016,2.0023,2.0016,2.0021,8212100003.0
2007-06-28 13:30:00,2.0021,2.0024,2.00185,2.002,6086000000.0
2007-06-28 13:35:00,2.002,2.0024,2.0019,2.0023,5620499991.0
2007-06-28 13:40:00,2.0024,2.0025,2.002,2.00235,6692699956.0
2007-06-28 13:45:00,2.00235,2.0025,2.00215,2.0022,3490199991.0
2007-06-28 13:50:00,2.0022,2.0022,2.0018,2.0019,2811000012.0
2007-06-28 13:55:00,2.0019,2.0026,2.0019,2.00215,6448700012.0
2007-06-28 14:00:00,2.00215,2.0025,2.00215,2.0024,4747000015.0
2007-06-28 14:05:00,2.0023,2.0028,2.00215,2.0028,4449099997.0
2007-06-28 14:10:00,2.0028,2.0035,2.0026,2.0035,5988899976.0
2007-06-28 14:15:00,2.0036,2.0036,2.0028,2.0029,9405499960.0
2007-06-28 14:20:00,2.0029,2.0034,2.0025,2.0027,7134999988.0
2007-06-28 14:25:00,2.0028,2.0033,2.0027,2.0033,8213599983.0
2007-06-28 14:30:00,2.0035,2.0035,2.00255,2.0027,7747100015.0
2007-06-28 14:35:00,2.0028,2.0032,2.0021,2.0023,8641500025.0
2007-06-28 14:40:00,2.0022,2.0028,2.002,2.0022,7573100023.0
2007-06-28 14:45:00,2.0022,2.0023,2.002,2.0022,3698599993.0
2007-06-28 14:50:00,2.002,2.0025,2.0018,2.0023,6991400036.0
2007-06-28 14:55:00,2.002,2.0024,2.0019,2.0021,8843800061.0
2007-06-28 15:00:00,2.0022,2.0024,2.0022,2.0022,7137500000.0
2007-06-28 15:05:00,2.0023,2.0023,2.002,2.002,2914940000.0
2007-06-28 15:10:00,2.002,2.0021,2.00195,2.002,3171299992.0
2007-06-28 15:15:00,2.002,2.0023,2.00195,2.0022,4335300011.0
2007-06-28 15:20:00,2.0022,2.0024,2.0022,2.0023,3668799984.0
2007-06-28 15:25:00,2.0023,2.0023,2.00205,2.00215,3600500007.0
2007-06-28 15:30:00,2.00215,2.0023,2.00205,2.00215,1258200001.0
2007-06-28 15:35:00,2.0021,2.0024,2.0018,2.0021,3477500020.0
2007-06-28 15:40:00,2.0022,2.0024,2.002,2.002,5389600014.0
2007-06-28 15:45:00,2.0022,2.0023,2.00205,2.0022,6896099990.0
2007-06-28 15:50:00,2.002,2.0022,2.0018,2.0019,4075299985.0
2007-06-28 15:55:00,2.002,2.002,2.0018,2.0019,5283499994.0
2007-06-28 16:00:00,2.0019,2.0025,2.0019,2.00235,3970499970.0
2007-06-28 16:05:00,2.0023,2.0027,2.00215,2.0024,6572800023.0
2007-06-28 16:10:00,2.0023,2.00275,2.0023,2.00255,5240800001.0
2007-06-28 16:15:00,2.0026,2.0028,2.00235,2.0024,5228499984.0
2007-06-28 16:20:00,2.0024,2.0025,2.0021,2.0022,7546200003.0
2007-06-28 16:25:00,2.002,2.0023,2.0019,2.002,3976200001.0
2007-06-28 16:30:00,2.00195,2.0021,2.0014,2.0018,6373899979.0
2007-06-28 16:35:00,2.0018,2.00195,2.0015,2.0016,6703500011.0
2007-06-28 16:40:00,2.0018,2.0019,2.0016,2.0019,6098400036.0
2007-06-28 16:45:00,2.0019,2.0022,2.00175,2.00205,4666699977.0
2007-06-28 16:50:00,2.0021,2.0024,2.0019,2.0022,5334500005.0
2007-06-28 16:55:00,2.0024,2.0026,2.002,2.00245,6674500002.0
2007-06-28 17:00:00,2.0023,2.0027,2.0023,2.00245,3339999993.0
2007-06-28 17:05:00,2.00245,2.00275,2.00245,2.0026,3759099999.0
2007-06-28 17:10:00,2.0026,2.0026,2.00195,2.002,4302499986.0
2007-06-28 17:15:00,2.002,2.0022,2.00195,2.0021,4127000009.0
2007-06-28 17:20:00,2.0021,2.0021,2.00125,2.00135,4976760007.0
2007-06-28 17:25:00,2.00135,2.0019,2.00135,2.0018,4160399998.0
2007-06-28 17:30:00,2.0018,2.0023,2.0018,2.0022,5225700003.0
2007-06-28 17:35:00,2.0022,2.0024,2.002,2.0022,3608300016.0
2007-06-28 17:40:00,2.0022,2.0023,2.0018,2.0018,4816700031.0
2007-06-28 17:45:00,2.0018,2.0023,2.0017,2.00175,4957099996.0
2007-06-28 17:50:00,2.0018,2.0019,2.0016,2.0019,4347500002.0
2007-06-28 17:55:00,2.002,2.0022,2.0016,2.002,4750400003.0
2007-06-28 18:00:00,2.002,2.0021,2.0016,2.0016,1451999995.0
2007-06-28 18:05:00,2.00165,2.002,2.0016,2.0017,1916200005.0
2007-06-28 18:10:00,2.0017,2.0019,2.00155,2.00175,3005200005.0
2007-06-28 18:15:00,2.00175,2.0019,2.00165,2.0017,2105600003.0
2007-06-28 18:20:00,2.0017,2.0021,2.0015,2.0021,4069699993.0
2007-06-28 18:25:00,2.0022,2.0023,2.0018,2.0021,3591900000.0
2007-06-28 18:30:00,2.0021,2.0021,2.0013,2.0014,4968199995.0
2007-06-28 18:35:00,2.0015,2.0016,2.0013,2.0014,5515400011.0
2007-06-28 18:40:00,2.0014,2.00145,2.0013,2.0014,2258999996.0
2007-06-28 18:45:00,2.0014,2.0015,2.00125,2.00145,3832299998.0
2007-06-28 18:50:00,2.00145,2.00145,2.0008,2.001,5216499989.0
2007-06-28 18:55:00,2.001,2.0013,2.00085,2.0013,5040800003.0
2007-06-28 19:00:00,2.0013,2.0017,2.0008,2.0009,5674099997.0
2007-06-28 19:05:00,2.0009,2.0011,2.0007,2.0008,5865900015.0
2007-06-28 19:10:00,2.0008,2.001,2.00075,2.00075,2011400003.0
2007-06-28 19:15:00,2.0008,2.001,2.0007,2.001,3322700004.0
2007-06-28 19:20:00,2.00095,2.0014,2.0009,2.0014,4061899997.0
2007-06-28 19:25:00,2.0014,2.0016,2.001,2.0014,5632400006.0
2007-06-28 19:30:00,2.0014,2.0017,2.0013,2.00155,4474899990.0
2007-06-28 19:35:00,2.0015,2.0019,2.0012,2.0018,5091000010.0
2007-06-28 19:40:00,2.0018,2.0018,2.00135,2.0017,5777300006.0
2007-06-28 19:45:00,2.0017,2.0023,2.00165,2.0022,5966600010.0
2007-06-28 19:50:00,2.0022,2.0025,2.00165,2.0017,3591099987.0
2007-06-28 19:55:00,2.0015,2.0019,2.0012,2.0016,3731200020.0
2007-06-28 20:00:00,2.0016,2.0019,2.0015,2.0018,1622900001.0
2007-06-28 20:05:00,2.0019,2.0023,2.0016,2.0017,2869699993.0
2007-06-28 20:10:00,2.0017,2.002,2.0009,2.001,2361699990.0
2007-06-28 20:15:00,2.001,2.0024,2.0006,2.0019,8768399999.0
2007-06-28 20:20:00,2.0019,2.0024,2.0016,2.00195,6925727492.0
2007-06-28 20:25:00,2.00195,2.0021,2.00155,2.00155,4285974993.0
2007-06-28 20:30:00,2.00155,2.0019,2.00125,2.0016,4690099990.0
2007-06-28 20:35:00,2.0016,2.0016,2.0004,2.0014,7468300020.0
2007-06-28 20:40:00,2.0015,2.0018,2.0013,2.0016,4364899990.0
2007-06-28 20:45:00,2.0016,2.0018,2.0014,2.0015,6543827033.0
2007-06-28 20:50:00,2.0013,2.0015,2.00105,2.00105,3602300005.0
2007-06-28 20:55:00,2.00105,2.0012,2.0007,2.001,6783800003.0
2007-06-28 21:00:00,2.0011,2.0013,2.00095,2.0012,3930999991.0
2007-06-28 21:05:00,2.00115,2.0012,2.0011,2.00115,1894900006.0
2007-06-28 21:10:00,2.00115,2.0014,2.0011,2.0011,1903399991.0
2007-06-28 21:15:00,2.0011,2.0013,2.0004,2.0008,7000399999.0
2007-06-28 21:20:00,2.0008,2.0008,2.00045,2.0008,5243699998.0
2007-06-28 21:25:00,2.0008,2.0009,2.00065,2.0008,2213899993.0
2007-06-28 21:30:00,2.00075,2.00115,2.00075,2.00105,2304199979.0
2007-06-28 21:35:00,2.0011,2.0015,2.00105,2.0012,3883100002.0
2007-06-28 21:40:00,2.0014,2.0015,2.0012,2.0014,1562599994.0
2007-06-28 21:45:00,2.0016,2.0016,2.0013,2.0014,1290700001.0
2007-06-28 21:50:00,2.0014,2.0016,2.0013,2.0015,894300000.0
2007-06-28 21:55:00,2.0015,2.0018,2.00145,2.0017,1460700001.0
2007-06-28 22:00:00,2.0017,2.0018,2.00165,2.0017,467000000.0
2007-06-28 22:05:00,2.0017,2.0019,2.0016,2.0018,1921299999.0
2007-06-28 22:10:00,2.0018,2.0019,2.0015,2.0016,3145400014.0
2007-06-28 22:15:00,2.0016,2.00185,2.00145,2.0015,2742499999.0
2007-06-28 22:20:00,2.0015,2.0017,2.00134,2.0017,1238300002.0
2007-06-28 22:25:00,2.0017,2.0021,2.0017,2.0021,283500000.0
2007-06-28 22:30:00,2.0021,2.0023,2.0018,2.00225,2605500007.0
2007-06-28 22:35:00,2.00225,2.0023,2.00205,2.0022,1523100011.0
2007-06-28 22:40:00,2.0022,2.0027,2.00215,2.0027,3235100017.0
2007-06-28 22:45:00,2.0026,2.0028,2.0025,2.0026,1477800004.0
2007-06-28 22:50:00,2.0026,2.0029,2.00245,2.0027,1564699990.0
2007-06-28 22:55:00,2.0027,2.003,2.0025,2.0026,967379999.0
2007-06-28 23:00:00,2.0025,2.0027,2.0017,2.0027,520399998.0
2007-06-28 23:05:00,2.0027,2.0028,2.0025,2.0028,1266099998.0
2007-06-28 23:10:00,2.0028,2.0029,2.0026,2.0028,876600001.0
2007-06-28 23:15:00,2.0028,2.0028,2.0023,2.0024,723599998.0
2007-06-28 23:20:00,2.0024,2.0025,2.00214,2.00229,681800001.0
2007-06-28 23:25:00,2.00245,2.00256,2.0022,2.0022,279100001.0
2007-06-28 23:30:00,2.0022,2.0026,2.0022,2.0024,624499999.0
2007-06-28 23:35:00,2.0024,2.0025,2.00225,2.0025,145900001.0
2007-06-28 23:40:00,2.0024,2.0026,2.00225,2.00225,1076799998.0
2007-06-28 23:45:00,2.00235,2.0024,2.00202,2.0023,570200000.0
2007-06-28 23:50:00,2.0023,2.0024,2.00193,2.0023,309599998.0
2007-06-28 23:55:00,2.00215,2.0024,2.00177,2.0023,423299998.0
2007-06-29 00:00:00,2.00192,2.00238,2.00175,2.00211,604699992.0
2007-06-29 00:05:00,2.0023,2.0023,2.00195,2.00205,207999998.0
2007-06-29 00:10:00,2.00205,2.0021,2.00185,2.00185,151900000.0
2007-06-29 00:15:00,2.00185,2.00205,2.0018,2.00185,292600000.0
2007-06-29 00:20:00,2.00185,2.00198,2.00161,2.00167,223600005.0
2007-06-29 00:25:00,2.00157,2.00178,2.00129,2.00148,561300000.0
2007-06-29 00:30:00,2.00144,2.0021,2.00144,2.00195,842800001.0
2007-06-29 00:35:00,2.00192,2.0021,2.00163,2.002,424799998.0
2007-06-29 00:40:00,2.002,2.002,2.00175,2.0018,677599999.0
2007-06-29 00:45:00,2.0018,2.0018,2.0018,2.0018,737699984.0
2007-06-29 00:50:00,2.0018,2.002,2.0018,2.0018,1101400006.0
2007-06-29 00:55:00,2.0018,2.00191,2.00145,2.0019,844100014.0
2007-06-29 01:00:00,2.0019,2.0019,2.0019,2.0019,6600000.0
2007-06-29 01:05:00,2.0019,2.002,2.0018,2.002,504070002.0
2007-06-29 01:10:00,2.00143,2.002,2.0013,2.0019,960809999.0
2007-06-29 01:15:00,2.00178,2.002,2.00168,2.0019,279900001.0
2007-06-29 01:20:00,2.0019,2.0024,2.0019,2.0023,1062899997.0
2007-06-29 01:25:00,2.0023,2.0026,2.00216,2.0022,1239600000.0
2007-06-29 01:30:00,2.0022,2.0026,2.0022,2.0026,861099994.0
2007-06-29 01:35:00,2.0026,2.0027,2.00195,2.0023,640399998.0
2007-06-29 01:40:00,2.0023,2.0025,2.00205,2.0023,674300001.0
2007-06-29 01:45:00,2.00206,2.0023,2.00173,2.0019,577400002.0
2007-06-29 01:50:00,2.0019,2.0021,2.00175,2.0018,1793899991.0
2007-06-29 01:55:00,2.0018,2.002,2.0016,2.002,1026099995.0
2007-06-29 02:00:00,2.002,2.002,2.00158,2.0017,1170899999.0
2007-06-29 02:05:00,2.0018,2.0019,2.0018,2.0019,374699997.0
2007-06-29 02:10:00,2.0019,2.00195,2.00138,2.0016,430900000.0
2007-06-29 02:15:00,2.0016,2.0017,2.0016,2.0016,265599999.0
2007-06-29 02:20:00,2.0016,2.0018,2.00155,2.0018,495999998.0
2007-06-29 02:25:00,2.0018,2.0019,2.00132,2.0019,840199997.0
2007-06-29 02:30:00,2.0019,2.0019,2.00165,2.0017,371700000.0
2007-06-29 02:35:00,2.0017,2.0018,2.00119,2.0018,690700001.0
2007-06-29 02:40:00,2.0018,2.0018,2.00161,2.0017,281000000.0
2007-06-29 02:45:00,2.0017,2.0017,2.00155,2.0017,395000003.0
2007-06-29 02:50:00,2.00165,2.0019,2.00155,2.0018,403199998.0
2007-06-29 02:55:00,2.00175,2.0028,2.0016,2.0026,1971349994.0
2007-06-29 03:00:00,2.0026,2.0026,2.0023,2.0024,969550002.0
2007-06-29 03:05:00,2.0024,2.0027,2.00235,2.0025,2587899994.0
2007-06-29 03:10:00,2.0025,2.0025,2.0023,2.0023,514200005.0
2007-06-29 03:15:00,2.0023,2.0024,2.0022,2.0024,1504400000.0
2007-06-29 03:20:00,2.0024,2.00255,2.0024,2.0025,572499999.0
2007-06-29 03:25:00,2.0025,2.0026,2.00202,2.00245,982600001.0
2007-06-29 03:30:00,2.0024,2.0025,2.00215,2.0022,676799997.0
2007-06-29 03:35:00,2.0023,2.0023,2.00195,2.00205,757099995.0
2007-06-29 03:40:00,2.0021,2.00215,2.0016,2.00175,2023000011.0
2007-06-29 03:45:00,2.00155,2.0018,2.0015,2.0018,356299997.0
2007-06-29 03:50:00,2.0018,2.002,2.0018,2.0019,953900004.0
2007-06-29 03:55:00,2.0019,2.002,2.00175,2.0018,1150299997.0
2007-06-29 04:00:00,2.0018,2.00195,2.00156,2.0019,843999998.0
2007-06-29 04:05:00,2.0019,2.0019,2.00156,2.0018,343500000.0
2007-06-29 04:10:00,2.0018,2.0019,2.00135,2.0018,602300001.0
2007-06-29 04:15:00,2.0018,2.0018,2.00155,2.0018,1409700005.0
2007-06-29 04:20:00,2.00165,2.0018,2.00165,2.0017,393399999.0
2007-06-29 04:25:00,2.0017,2.0018,2.0017,2.0018,463799999.0
2007-06-29 04:30:00,2.00163,2.0018,2.00139,2.0018,813899999.0
2007-06-29 04:35:00,2.0018,2.0019,2.0017,2.0017,914700001.0
2007-06-29 04:40:00,2.0017,2.0017,2.00165,2.0017,366500000.0
2007-06-29 04:45:00,2.0017,2.0019,2.0017,2.0018,1346300007.0
2007-06-29 04:50:00,2.0018,2.0018,2.00165,2.0018,1046900017.0
2007-06-29 04:55:00,2.00164,2.002,2.00124,2.0018,1438100006.0
2007-06-29 05:00:00,2.0018,2.0021,2.00175,2.00195,1412700007.0
2007-06-29 05:05:00,2.002,2.0021,2.00185,2.0019,1137900005.0
2007-06-29 05:10:00,2.002,2.0021,2.00185,2.0019,603300001.0
2007-06-29 05:15:00,2.0019,2.0021,2.0019,2.0019,400899995.0
2007-06-29 05:20:00,2.002,2.0021,2.0019,2.0019,263700000.0
2007-06-29 05:25:00,2.0019,2.0025,2.0019,2.0025,910899999.0
2007-06-29 05:30:00,2.0025,2.0025,2.002,2.002,1123499997.0
2007-06-29 05:35:00,2.0021,2.0021,2.00195,2.002,537600006.0
2007-06-29 05:40:00,2.00205,2.0021,2.00169,2.00193,574899998.0
2007-06-29 05:45:00,2.0021,2.0024,2.00162,2.0023,1221399999.0
2007-06-29 05:50:00,2.0023,2.0025,2.0017,2.0024,782299999.0
2007-06-29 05:55:00,2.0024,2.0024,2.0021,2.0021,334900000.0
2007-06-29 06:00:00,2.0021,2.0024,2.00149,2.00149,1372400000.0
2007-06-29 06:05:00,2.0021,2.0021,2.00167,2.002,1303500006.0
2007-06-29 06:10:00,2.0021,2.0022,2.00174,2.0021,716000000.0
2007-06-29 06:15:00,2.0021,2.0021,2.0019,2.002,776699997.0
2007-06-29 06:20:00,2.002,2.00205,2.002,2.002,318500000.0
2007-06-29 06:25:00,2.00205,2.0021,2.00168,2.0021,302200001.0
2007-06-29 06:30:00,2.0021,2.0023,2.0021,2.0022,948800001.0
2007-06-29 06:35:00,2.00225,2.0023,2.00215,2.0022,952899997.0
2007-06-29 06:40:00,2.0022,2.0023,2.00179,2.002,1471999992.0
2007-06-29 06:45:00,2.002,2.00205,2.002,2.002,135800000.0
2007-06-29 06:50:00,2.002,2.0021,2.002,2.0021,620199999.0
2007-06-29 06:55:00,2.0021,2.00225,2.00186,2.0022,1279499997.0
2007-06-29 07:00:00,2.0022,2.00225,2.0021,2.0021,313100000.0
2007-06-29 07:05:00,2.0021,2.0021,2.00142,2.00165,3255999982.0
2007-06-29 07:10:00,2.002,2.0021,2.00183,2.002,1074900013.0
2007-06-29 07:15:00,2.002,2.0023,2.00137,2.0023,890799987.0
2007-06-29 07:20:00,2.0024,2.0028,2.00225,2.0027,848900004.0
2007-06-29 07:25:00,2.0027,2.0028,2.0027,2.0028,794300001.0
2007-06-29 07:30:00,2.0028,2.00375,2.0027,2.00375,2626800003.0
2007-06-29 07:35:00,2.00375,2.0038,2.00355,2.00365,1698703994.0
2007-06-29 07:40:00,2.0037,2.0039,2.00345,2.0036,2940899992.0
2007-06-29 07:45:00,2.0036,2.0037,2.0029,2.003,1886299999.0
2007-06-29 07:50:00,2.003,2.0037,2.003,2.0035,1993400019.0
2007-06-29 07:55:00,2.0035,2.0037,2.0035,2.0036,2334899991.0
2007-06-29 08:00:00,2.0036,2.0038,2.0033,2.0037,2372400008.0
2007-06-29 08:05:00,2.00375,2.00375,2.0034,2.0036,1125600006.0
2007-06-29 08:10:00,2.0036,2.0038,2.00345,2.0036,3313400005.0
2007-06-29 08:15:00,2.0036,2.0037,2.00295,2.003,2826299998.0
2007-06-29 08:20:00,2.0031,2.00385,2.003,2.0036,3158699996.0
2007-06-29 08:25:00,2.0036,2.0036,2.0032,2.00345,3499300013.0
2007-06-29 08:30:00,2.0035,2.0035,2.0032,2.0033,2117300003.0
2007-06-29 08:35:00,2.0033,2.0033,2.00295,2.0031,3825299999.0
2007-06-29 08:40:00,2.0031,2.0032,2.0029,2.0031,2137500000.0
2007-06-29 08:45:00,2.0031,2.0032,2.0028,2.0031,3814999995.0
2007-06-29 08:50:00,2.0031,2.0037,2.0029,2.0037,3264599991.0
2007-06-29 08:55:00,2.0037,2.0044,2.0033,2.0041,6620699974.0
2007-06-29 09:00:00,2.0041,2.0046,2.0033,2.0033,7529700010.0
2007-06-29 09:05:00,2.0032,2.0034,2.0021,2.00285,6128200016.0
2007-06-29 09:10:00,2.00285,2.0032,2.001,2.001,6905099987.0
2007-06-29 09:15:00,2.0011,2.0027,2.001,2.0022,7752899976.0
2007-06-29 09:20:00,2.0022,2.0025,2.0019,2.0025,5380600008.0
2007-06-29 09:25:00,2.0024,2.003,2.0023,2.00255,4995299990.0
2007-06-29 09:30:00,2.00265,2.0027,2.00205,2.0021,4050199991.0
2007-06-29 09:35:00,2.0021,2.0021,2.00185,2.002,3892199986.0
2007-06-29 09:40:00,2.002,2.0024,2.0019,2.00225,5209500003.0
2007-06-29 09:45:00,2.0023,2.0025,2.0018,2.0018,5685001004.0
2007-06-29 09:50:00,2.0019,2.002,2.00145,2.0019,5948101036.0
2007-06-29 09:55:00,2.002,2.002,2.00155,2.0017,4724799994.0
2007-06-29 10:00:00,2.0017,2.0019,2.0012,2.0019,8246799988.0
2007-06-29 10:05:00,2.0017,2.0017,2.0011,2.0012,6358400011.0
2007-06-29 10:10:00,2.0012,2.0014,2.0011,2.0012,5896799964.0
2007-06-29 10:15:00,2.0013,2.0018,2.0012,2.0016,4535500000.0
2007-06-29 10:20:00,2.0016,2.0017,2.0013,2.0016,4903200011.0
2007-06-29 10:25:00,2.0016,2.0019,2.0013,2.0013,7174449066.0
2007-06-29 10:30:00,2.0014,2.0026,2.0013,2.0023,5992900001.0
2007-06-29 10:35:00,2.0022,2.0023,2.0016,2.0021,6132999991.0
2007-06-29 10:40:00,2.0021,2.0022,2.00175,2.0019,4817400001.0
2007-06-29 10:45:00,2.0019,2.0022,2.00165,2.0017,5990799989.0
2007-06-29 10:50:00,2.0017,2.0018,2.00155,2.0018,4023799988.0
2007-06-29 10:55:00,2.0018,2.0023,2.0017,2.0022,4342600007.0
2007-06-29 11:00:00,2.0022,2.0024,2.0021,2.0022,4100599989.0
2007-06-29 11:05:00,2.0022,2.0025,2.00215,2.0024,3879399997.0
2007-06-29 11:10:00,2.0024,2.0024,2.0016,2.0019,5644700001.0
2007-06-29 11:15:00,2.0019,2.0021,2.0018,2.002,4201799994.0
2007-06-29 11:20:00,2.002,2.0021,2.0018,2.00205,3639100003.0
2007-06-29 11:25:00,2.0021,2.0024,2.0018,2.0021,5197700011.0
2007-06-29 11:30:00,2.002,2.0028,2.0018,2.00225,4529899924.0
2007-06-29 11:35:00,2.0023,2.0024,2.0021,2.0023,2367500006.0
2007-06-29 11:40:00,2.0023,2.0024,2.0021,2.00225,6295200006.0
2007-06-29 11:45:00,2.00225,2.0027,2.00215,2.0026,5953700013.0
2007-06-29 11:50:00,2.00265,2.0037,2.0025,2.00355,7521900018.0
2007-06-29 11:55:00,2.0036,2.0041,2.0034,2.0036,7949300026.0
2007-06-29 12:00:00,2.0037,2.0048,2.0037,2.0046,8077199988.0
2007-06-29 12:05:00,2.0046,2.0049,2.0033,2.0035,7592300011.0
2007-06-29 12:10:00,2.0035,2.0043,2.0035,2.004,7716400005.0
2007-06-29 12:15:00,2.0039,2.0042,2.0034,2.0034,8326200003.0
2007-06-29 12:20:00,2.0035,2.0046,2.0035,2.0044,8353559987.0
2007-06-29 12:25:00,2.0045,2.0049,2.00425,2.0044,6532599938.0
2007-06-29 12:30:00,2.0045,2.0061,2.00435,2.0054,7469999990.0
2007-06-29 12:35:00,2.0055,2.0056,2.0049,2.005,9690899992.0
2007-06-29 12:40:00,2.0049,2.0053,2.0046,2.0046,8228900002.0
2007-06-29 12:45:00,2.0046,2.0051,2.00455,2.0051,5178800001.0
2007-06-29 12:50:00,2.00505,2.0055,2.00475,2.00475,6361300007.0
2007-06-29 12:55:00,2.00475,2.005,2.0042,2.00485,6980200010.0
2007-06-29 13:00:00,2.0046,2.0049,2.00405,2.0041,5649200000.0
2007-06-29 13:05:00,2.0042,2.0043,2.004,2.0043,3871700016.0
2007-06-29 13:10:00,2.0043,2.0047,2.00405,2.0045,3712300001.0
2007-06-29 13:15:00,2.00445,2.00455,2.0038,2.0038,4697800004.0
2007-06-29 13:20:00,2.0038,2.004,2.0034,2.00385,4026600013.0
2007-06-29 13:25:00,2.00385,2.0041,2.0035,2.0036,3861800010.0
2007-06-29 13:30:00,2.0036,2.0044,2.0036,2.004,4954699990.0
2007-06-29 13:35:00,2.004,2.0044,2.0037,2.0043,4451399984.0
2007-06-29 13:40:00,2.0043,2.0046,2.00405,2.0041,5614500011.0
2007-06-29 13:45:00,2.0042,2.0042,2.0038,2.0041,2942700007.0
2007-06-29 13:50:00,2.0041,2.0043,2.0039,2.004,7381900004.0
2007-06-29 13:55:00,2.0041,2.0042,2.0036,2.0036,5535800022.0
2007-06-29 14:00:00,2.0036,2.0036,2.00345,2.0035,5600100019.0
2007-06-29 14:05:00,2.0035,2.005,2.0035,2.0042,3154199973.0
2007-06-29 14:10:00,2.0042,2.0043,2.0035,2.0037,7163000003.0
2007-06-29 14:15:00,2.0038,2.0049,2.0037,2.00465,6983900005.0
2007-06-29 14:20:00,2.0048,2.0055,2.0048,2.0049,7739999985.0
2007-06-29 14:25:00,2.0048,2.0051,2.0044,2.0044,7143499974.0
2007-06-29 14:30:00,2.0044,2.005,2.0038,2.0042,9653300032.0
2007-06-29 14:35:00,2.0043,2.0055,2.0042,2.005,9903100004.0
2007-06-29 14:40:00,2.0049,2.0052,2.0043,2.0047,4819400005.0
2007-06-29 14:45:00,2.0048,2.0053,2.0042,2.0046,5778299992.0
2007-06-29 14:50:00,2.00465,2.0053,2.0044,2.0053,8878300035.0
2007-06-29 14:55:00,2.0054,2.0059,2.0051,2.0056,6783500010.0
2007-06-29 15:00:00,2.0057,2.0064,2.0054,2.0062,6783500010.0
2007-06-29 15:05:00,2.0061,2.0063,2.00535,2.0058,7017500017.0
2007-06-29 15:10:00,2.0058,2.0059,2.0052,2.0058,8320299964.0
2007-06-29 15:15:00,2.0059,2.0061,2.0056,2.0058,5361799947.0
2007-06-29 15:20:00,2.0059,2.006,2.0055,2.0057,8273700015.0
2007-06-29 15:25:00,2.0056,2.0059,2.0055,2.0055,6737999985.0
2007-06-29 15:30:00,2.0056,2.0061,2.0054,2.0059,6737999985.0
2007-06-29 15:35:00,2.006,2.0061,2.0052,2.0058,6428399987.0
2007-06-29 15:40:00,2.0057,2.006,2.0049,2.005,6568999975.0
2007-06-29 15:45:00,2.005,2.0052,2.0047,2.0049,4622800063.0
2007-06-29 15:50:00,2.0049,2.005,2.0045,2.0047,8745000005.0
2007-06-29 15:55:00,2.0046,2.0051,2.0042,2.005,7809599991.0
2007-06-29 16:00:00,2.0049,2.0049,2.004,2.0046,7572100035.0
2007-06-29 16:05:00,2.0045,2.0048,2.004,2.0041,8238199991.0
2007-06-29 16:10:00,2.0042,2.005,2.0042,2.0046,9251199966.0
2007-06-29 16:15:00,2.0046,2.005,2.0045,2.0048,8306899991.0
2007-06-29 16:20:00,2.0048,2.0051,2.00475,2.0049,5074899948.0
2007-06-29 16:25:00,2.005,2.0051,2.00475,2.005,2295799993.0
2007-06-29 16:30:00,2.005,2.00505,2.0048,2.0049,7098099979.0
2007-06-29 16:35:00,2.0049,2.005,2.00475,2.00495,3280399996.0
2007-06-29 16:40:00,2.005,2.00535,2.0041,2.0044,7832799998.0
2007-06-29 16:45:00,2.0045,2.005,2.0043,2.00495,6651600003.0
2007-06-29 16:50:00,2.00495,2.0056,2.00455,2.0052,5508600024.0
2007-06-29 16:55:00,2.0053,2.0063,2.0049,2.0063,10016899983.0
2007-06-29 17:00:00,2.0059,2.00665,2.0059,2.00665,6350699973.0
2007-06-29 17:05:00,2.0065,2.0066,2.006,2.0062,7020000025.0
2007-06-29 17:10:00,2.006,2.0061,2.00555,2.0058,8394299984.0
2007-06-29 17:15:00,2.0058,2.0061,2.0056,2.0058,5107900000.0
2007-06-29 17:20:00,2.0058,2.0059,2.00555,2.0057,3807800005.0
2007-06-29 17:25:00,2.0057,2.0058,2.0055,2.0056,5519010015.0
2007-06-29 17:30:00,2.0056,2.0062,2.00515,2.0062,5440499989.0
2007-06-29 17:35:00,2.0062,2.0063,2.0059,2.00615,4019899997.0
2007-06-29 17:40:00,2.00615,2.0065,2.00605,2.0065,4494900007.0
2007-06-29 17:45:00,2.00645,2.00685,2.0062,2.00645,6642399984.0
2007-06-29 17:50:00,2.0065,2.0065,2.0054,2.0058,6053100006.0
2007-06-29 17:55:00,2.0058,2.0064,2.00565,2.006,5212500007.0
2007-06-29 18:00:00,2.00605,2.0069,2.006,2.0068,6551900004.0
2007-06-29 18:05:00,2.0067,2.00705,2.0063,2.00705,9352899969.0
2007-06-29 18:10:00,2.00705,2.0071,2.0062,2.0066,6527700012.0
2007-06-29 18:15:00,2.0066,2.0069,2.00632,2.00655,4125199992.0
2007-06-29 18:20:00,2.0066,2.00685,2.00625,2.0068,7152399970.0
2007-06-29 18:25:00,2.0068,2.0075,2.0068,2.0074,6313400023.0
2007-06-29 18:30:00,2.0074,2.0074,2.0067,2.007,5140000019.0
2007-06-29 18:35:00,2.007,2.0073,2.00695,2.0072,4098200005.0
2007-06-29 18:40:00,2.0072,2.0073,2.00675,2.00685,3676100003.0
2007-06-29 18:45:00,2.0068,2.00695,2.00665,2.0068,2919100003.0
2007-06-29 18:50:00,2.0068,2.0069,2.00665,2.00675,1388700001.0
2007-06-29 18:55:00,2.0067,2.0074,2.0067,2.0071,4410199999.0
2007-06-29 19:00:00,2.007,2.007,2.00615,2.0065,5297500013.0
2007-06-29 19:05:00,2.0065,2.0065,2.00555,2.0062,6642499985.0
2007-06-29 19:10:00,2.0062,2.0064,2.00605,2.0064,2883699994.0
2007-06-29 19:15:00,2.0064,2.0064,2.00585,2.00615,5231599985.0
2007-06-29 19:20:00,2.0062,2.0066,2.0058,2.0058,5326599988.0
2007-06-29 19:25:00,2.0058,2.0064,2.00575,2.0063,2605300013.0
2007-06-29 19:30:00,2.0063,2.0065,2.0061,2.0063,3742600000.0
2007-06-29 19:35:00,2.00625,2.0065,2.0062,2.0064,3340699996.0
2007-06-29 19:40:00,2.0063,2.007,2.00625,2.00695,5045200003.0
2007-06-29 19:45:00,2.007,2.0072,2.00645,2.0067,3404799996.0
2007-06-29 19:50:00,2.0067,2.0067,2.0065,2.0066,3378100007.0
2007-06-29 19:55:00,2.0064,2.0066,2.00625,2.0063,2818099999.0
2007-06-29 20:00:00,2.0063,2.0066,2.0063,2.0065,2442400001.0
2007-06-29 20:05:00,2.0065,2.0069,2.00625,2.0069,3666100016.0
2007-06-29 20:10:00,2.00685,2.0072,2.00615,2.0062,3735700001.0
2007-06-29 20:15:00,2.0062,2.00655,2.00615,2.0062,1650199995.0
2007-06-29 20:20:00,2.0062,2.007,2.0062,2.007,2970099996.0
2007-06-29 20:25:00,2.007,2.007,2.0066,2.0069,1423299997.0
2007-06-29 20:30:00,2.0069,2.0071,2.0066,2.0068,1366400003.0
2007-06-29 20:35:00,2.0068,2.007,2.00665,2.0068,1723699996.0
2007-06-29 20:40:00,2.00675,2.0071,2.0067,2.00675,2462099994.0
2007-06-29 20:45:00,2.0068,2.0071,2.0068,2.0069,3165399972.0
2007-06-29 20:50:00,2.0069,2.00715,2.00675,2.00715,2340199998.0
2007-06-29 20:55:00,2.00715,2.0077,2.00705,2.00755,4030600003.0
2007-06-29 21:00:00,2.0076,2.0078,2.0075,2.00765,1545199986.0
2007-06-29 21:05:00,2.0077,2.0085,2.0077,2.0081,1890100000.0
2007-06-29 21:10:00,2.0081,2.0081,2.0075,2.00755,2051399995.0
2007-06-29 21:15:00,2.00755,2.0077,2.00733,2.0076,1003399999.0
2007-06-29 21:20:00,2.0075,2.00775,2.00745,2.0075,884300002.0
2007-06-29 21:25:00,2.0075,2.0082,2.00745,2.0079,1283400002.0
2007-06-29 21:30:00,2.0079,2.0079,2.0076,2.0076,793399999.0
2007-06-29 21:35:00,2.0076,2.0078,2.0075,2.0077,441099999.0
2007-06-29 21:40:00,2.0077,2.00785,2.0075,2.0077,1240100001.0
2007-06-29 21:45:00,2.0077,2.0077,2.00755,2.0076,743699992.0
2007-06-29 21:50:00,2.0076,2.0079,2.0074,2.0077,2009400004.0
2007-06-29 21:55:00,2.00775,2.0083,2.00775,2.008,1903199995.0
2007-06-29 22:00:00,2.008,2.0082,2.0079,2.0082,901600002.0
2007-06-29 22:05:00,2.0082,2.0083,2.00795,2.0082,1328200003.0
2007-06-29 22:10:00,2.0082,2.0083,2.0078,2.0081,1564099993.0
2007-06-29 22:15:00,2.0081,2.0081,2.0079,2.0079,637000001.0
2007-06-29 22:20:00,2.0079,2.00815,2.00775,2.00775,719000002.0
2007-06-29 22:25:00,2.00775,2.008,2.00775,2.0079,279800000.0
2007-06-29 22:30:00,2.0079,2.0079,2.0073,2.0075,697899998.0
2007-06-29 22:35:00,2.0075,2.0081,2.00745,2.0081,808099998.0
2007-06-29 22:40:00,2.0081,2.0082,2.00795,2.00815,259100000.0
2007-06-29 22:45:00,2.00815,2.0085,2.0081,2.0085,293300000.0
2007-06-29 22:50:00,2.0085,2.0087,2.0082,2.0084,582999998.0
2007-06-29 22:55:00,2.0085,2.0087,2.00831,2.0086,184000000.0
2007-07-02 00:00:00,2.0084,2.0084,2.0084,2.0084,375500001.0
2007-07-02 00:05:00,2.0083,2.0084,2.0083,2.0084,1126500003.0
2007-07-02 00:10:00,2.0083,2.0084,2.0083,2.0084,751000002.0
2007-07-02 00:20:00,2.0085,2.0085,2.0084,2.0085,751000002.0
2007-07-02 00:25:00,2.0083,2.0084,2.0083,2.0084,751000002.0
2007-07-02 00:40:00,2.0083,2.0083,2.0083,2.0083,375500001.0
2007-07-02 00:45:00,2.0084,2.0085,2.0081,2.0083,1126500003.0
2007-07-02 00:50:00,2.0084,2.0084,2.0083,2.0084,751000002.0
2007-07-02 00:55:00,2.0083,2.0083,2.0082,2.0082,375500001.0
2007-07-02 01:00:00,2.0081,2.0081,2.0078,2.0078,1126500003.0
2007-07-02 01:05:00,2.0079,2.0079,2.0079,2.0079,375500001.0
2007-07-02 01:10:00,2.0077,2.008,2.0077,2.008,1126500003.0
2007-07-02 01:15:00,2.0079,2.008,2.0078,2.0078,1126500003.0
2007-07-02 01:20:00,2.0079,2.008,2.0079,2.008,751000002.0
2007-07-02 01:25:00,2.0079,2.008,2.0079,2.008,375500001.0
2007-07-02 01:30:00,2.0081,2.0083,2.008,2.0083,1502000004.0
2007-07-02 01:35:00,2.0084,2.0085,2.0083,2.0084,1126500003.0
2007-07-02 01:45:00,2.0083,2.0086,2.0083,2.0086,1126500003.0
2007-07-02 01:50:00,2.0085,2.0085,2.0082,2.0083,1502000004.0
2007-07-02 01:55:00,2.0084,2.0084,2.0078,2.0078,1502000004.0
2007-07-02 02:00:00,2.00785,2.0081,2.0076,2.008,1012599997.0
2007-07-02 02:05:00,2.008,2.0084,2.008,2.0084,1355600004.0
2007-07-02 02:10:00,2.0084,2.0084,2.0081,2.00825,159099997.0
2007-07-02 02:15:00,2.0082,2.0083,2.00781,2.00781,1457899997.0
2007-07-02 02:20:00,2.00797,2.0081,2.00787,2.00793,565799999.0
2007-07-02 02:25:00,2.0081,2.0081,2.00785,2.00796,922200002.0
2007-07-02 02:30:00,2.00795,2.0082,2.00795,2.0081,313799992.0
2007-07-02 02:35:00,2.0081,2.00825,2.0081,2.00825,397799998.0
2007-07-02 02:40:00,2.00825,2.00845,2.0082,2.0084,991100002.0
2007-07-02 02:45:00,2.0084,2.0086,2.00821,2.00829,614699992.0
2007-07-02 02:50:00,2.0086,2.0087,2.0083,2.0084,1409499997.0
2007-07-02 02:55:00,2.0084,2.0086,2.0084,2.0085,633800000.0
2007-07-02 03:00:00,2.0085,2.0086,2.00827,2.0085,590800000.0
2007-07-02 03:05:00,2.00855,2.00855,2.00817,2.00823,310200000.0
2007-07-02 03:10:00,2.0085,2.00875,2.00839,2.0087,704000000.0
2007-07-02 03:15:00,2.0087,2.0088,2.00831,2.00835,788199998.0
2007-07-02 03:20:00,2.0085,2.0088,2.0083,2.0086,675699997.0
2007-07-02 03:25:00,2.0086,2.0086,2.00834,2.00839,189700000.0
2007-07-02 03:30:00,2.0084,2.0086,2.0084,2.0086,108700000.0
2007-07-02 03:35:00,2.0086,2.0086,2.00826,2.00836,183100000.0
2007-07-02 03:40:00,2.00806,2.0085,2.00806,2.0085,496999999.0
2007-07-02 03:45:00,2.0085,2.0086,2.00845,2.00855,710900001.0
2007-07-02 03:50:00,2.00827,2.0087,2.0082,2.0087,524600003.0
2007-07-02 03:55:00,2.0087,2.0088,2.0087,2.0088,225099999.0
2007-07-02 04:00:00,2.0088,2.0089,2.00846,2.00863,901699996.0
2007-07-02 04:05:00,2.0089,2.0093,2.00875,2.0091,1330000010.0
2007-07-02 04:10:00,2.0092,2.0092,2.00891,2.009,1057424990.0
2007-07-02 04:15:00,2.0091,2.0091,2.009,2.0091,971000018.0
2007-07-02 04:20:00,2.0091,2.0092,2.00895,2.0091,2084700008.0
2007-07-02 04:25:00,2.00905,2.0097,2.00905,2.0097,1519500003.0
2007-07-02 04:30:00,2.0096,2.00985,2.0094,2.0095,1735900000.0
2007-07-02 04:35:00,2.0095,2.0098,2.00945,2.0097,923999990.0
2007-07-02 04:40:00,2.0095,2.01,2.00946,2.0098,655999993.0
2007-07-02 04:45:00,2.00945,2.0099,2.00937,2.0097,1153800000.0
2007-07-02 04:50:00,2.0097,2.0099,2.0097,2.0097,818500002.0
2007-07-02 04:55:00,2.0097,2.0097,2.0092,2.0093,1690300000.0
2007-07-02 05:00:00,2.0093,2.0094,2.0092,2.0094,1024000000.0
2007-07-02 05:05:00,2.0094,2.0096,2.00913,2.00927,1202299994.0
2007-07-02 05:10:00,2.0096,2.0096,2.0094,2.0094,664400003.0
2007-07-02 05:15:00,2.0094,2.0094,2.0093,2.0094,315000001.0
2007-07-02 05:20:00,2.0095,2.0095,2.00884,2.00897,915500005.0
2007-07-02 05:25:00,2.00902,2.0093,2.00902,2.0092,475399998.0
2007-07-02 05:30:00,2.0092,2.0093,2.00895,2.0091,348600000.0
2007-07-02 05:35:00,2.0088,2.0091,2.00872,2.00906,213299997.0
2007-07-02 05:40:00,2.0091,2.0091,2.00905,2.0091,150099998.0
2007-07-02 05:45:00,2.0091,2.0091,2.00885,2.00903,131700000.0
2007-07-02 05:50:00,2.0091,2.0094,2.00884,2.0094,888299998.0
2007-07-02 05:55:00,2.00933,2.00942,2.00905,2.0091,779499996.0
2007-07-02 06:00:00,2.0092,2.0092,2.00905,2.0091,757699993.0
2007-07-02 06:05:00,2.0091,2.0093,2.00901,2.0093,650699997.0
2007-07-02 06:10:00,2.0093,2.0095,2.00915,2.0093,756899999.0
2007-07-02 06:15:00,2.0093,2.0093,2.00875,2.00875,1936899995.0
2007-07-02 06:20:00,2.0088,2.0088,2.0086,2.0088,964399990.0
2007-07-02 06:25:00,2.0088,2.009,2.0086,2.0086,634299994.0
2007-07-02 06:30:00,2.0088,2.0088,2.0085,2.0087,570299992.0
2007-07-02 06:35:00,2.0087,2.0087,2.00844,2.00851,242000000.0
2007-07-02 06:40:00,2.0087,2.0087,2.00846,2.0087,181600000.0
2007-07-02 06:45:00,2.00866,2.0087,2.0084,2.00845,1527699997.0
2007-07-02 06:50:00,2.00845,2.0086,2.0084,2.0086,624999999.0
2007-07-02 06:55:00,2.0086,2.0087,2.0084,2.0087,737600001.0
2007-07-02 07:00:00,2.0087,2.0089,2.00855,2.0086,982199998.0
2007-07-02 07:05:00,2.0086,2.0088,2.00843,2.0087,796200004.0
2007-07-02 07:10:00,2.0086,2.0088,2.0086,2.0088,555500000.0
2007-07-02 07:15:00,2.0088,2.0088,2.0088,2.0088,199900001.0
2007-07-02 07:20:00,2.0088,2.0089,2.0088,2.0089,676300010.0
2007-07-02 07:25:00,2.0087,2.0094,2.0087,2.0094,925300003.0
2007-07-02 07:30:00,2.0094,2.0095,2.00923,2.00935,732400001.0
2007-07-02 07:35:00,2.00929,2.00951,2.00916,2.0094,1898799995.0
2007-07-02 07:40:00,2.0094,2.0096,2.00898,2.00914,1539600000.0
2007-07-02 07:45:00,2.00913,2.0102,2.00898,2.01,1061000004.0
2007-07-02 07:50:00,2.01,2.0106,2.0099,2.0105,5061799984.0
2007-07-02 07:55:00,2.0105,2.0108,2.01015,2.0104,3590900011.0
2007-07-02 08:00:00,2.0104,2.0109,2.0101,2.0107,4116099985.0
2007-07-02 08:05:00,2.0107,2.0107,2.0105,2.0107,1309999994.0
2007-07-02 08:10:00,2.0107,2.0112,2.0105,2.0106,2087999999.0
2007-07-02 08:15:00,2.0106,2.0114,2.0103,2.0113,4059999989.0
2007-07-02 08:20:00,2.0113,2.0114,2.0106,2.0108,3399199985.0
2007-07-02 08:25:00,2.0109,2.0109,2.009,2.0093,4355399997.0
2007-07-02 08:30:00,2.0093,2.0097,2.00895,2.0097,2409999993.0
2007-07-02 08:35:00,2.0097,2.0101,2.0094,2.00955,3747900003.0
2007-07-02 08:40:00,2.0096,2.0096,2.0087,2.0088,4832999999.0
2007-07-02 08:45:00,2.0088,2.009,2.0085,2.0086,4253700003.0
2007-07-02 08:50:00,2.0086,2.0086,2.0071,2.0073,5609000002.0
2007-07-02 08:55:00,2.0073,2.0083,2.0072,2.0082,6039500011.0
2007-07-02 09:00:00,2.0082,2.0086,2.0073,2.0074,5904899962.0
2007-07-02 09:05:00,2.0073,2.0077,2.0071,2.00755,6841799962.0
2007-07-02 09:10:00,2.0075,2.0082,2.0072,2.0081,8222600022.0
2007-07-02 09:15:00,2.0082,2.0088,2.0081,2.0088,8147599993.0
2007-07-02 09:20:00,2.0088,2.0097,2.0086,2.0096,6279799985.0
2007-07-02 09:25:00,2.0096,2.0112,2.0095,2.0109,6547000035.0
2007-07-02 09:30:00,2.011,2.0111,2.0107,2.0108,4870500000.0
2007-07-02 09:35:00,2.0108,2.0128,2.0107,2.01205,9366100007.0
2007-07-02 09:40:00,2.012,2.0121,2.0111,2.0114,5629200007.0
2007-07-02 09:45:00,2.0112,2.0117,2.01105,2.0111,8047200023.0
2007-07-02 09:50:00,2.01105,2.0117,2.01105,2.0115,5868799998.0
2007-07-02 09:55:00,2.0115,2.0116,2.01125,2.0115,5195699960.0
2007-07-02 10:00:00,2.0114,2.0115,2.0105,2.0109,5278900009.0
2007-07-02 10:05:00,2.0107,2.0108,2.0094,2.0094,8607874990.0
2007-07-02 10:10:00,2.0093,2.0093,2.0079,2.008,8269699964.0
2007-07-02 10:15:00,2.0081,2.0094,2.0079,2.0092,9759599962.0
2007-07-02 10:20:00,2.0094,2.0101,2.00925,2.00995,7613599994.0
2007-07-02 10:25:00,2.0099,2.0105,2.0098,2.0099,7879300051.0
2007-07-02 10:30:00,2.0099,2.0103,2.0095,2.0098,6973699956.0
2007-07-02 10:35:00,2.0099,2.0102,2.0099,2.0099,3766499954.0
2007-07-02 10:40:00,2.0099,2.01115,2.0092,2.0109,7412299999.0
2007-07-02 10:45:00,2.0109,2.011,2.01015,2.01015,3487100005.0
2007-07-02 10:50:00,2.0102,2.0107,2.0101,2.0102,4950299977.0
2007-07-02 10:55:00,2.0102,2.0106,2.0098,2.0105,4921299992.0
2007-07-02 11:00:00,2.0105,2.0106,2.0097,2.0098,8242399992.0
2007-07-02 11:05:00,2.0098,2.01,2.0093,2.01,4714100012.0
2007-07-02 11:10:00,2.01,2.0103,2.00985,2.0103,4417200020.0
2007-07-02 11:15:00,2.0103,2.0109,2.0102,2.0103,3400699984.0
2007-07-02 11:20:00,2.0103,2.0104,2.01015,2.0104,1937699996.0
2007-07-02 11:25:00,2.0104,2.0107,2.0101,2.0106,2500199986.0
2007-07-02 11:30:00,2.0106,2.0108,2.0104,2.0107,4924099999.0
2007-07-02 11:35:00,2.0104,2.0108,2.0104,2.0106,2953400018.0
2007-07-02 11:40:00,2.0106,2.0107,2.0103,2.0107,4138600010.0
2007-07-02 11:45:00,2.0107,2.0113,2.0107,2.0111,6594699960.0
2007-07-02 11:50:00,2.01105,2.0117,2.01105,2.0116,6046499921.0
2007-07-02 11:55:00,2.0118,2.0121,2.0115,2.0116,4950499978.0
2007-07-02 12:00:00,2.0116,2.012,2.0113,2.012,6618699977.0
2007-07-02 12:05:00,2.0119,2.012,2.0115,2.0117,4515899996.0
2007-07-02 12:10:00,2.0117,2.012,2.0115,2.0118,4052199995.0
2007-07-02 12:15:00,2.0118,2.012,2.0115,2.0119,5508300008.0
2007-07-02 12:20:00,2.0119,2.012,2.0115,2.0118,4672299992.0
2007-07-02 12:25:00,2.0118,2.0118,2.0115,2.0115,2920000009.0
2007-07-02 12:30:00,2.0115,2.0117,2.01135,2.01155,4788899982.0
2007-07-02 12:35:00,2.01155,2.01155,2.01075,2.0108,4517699990.0
2007-07-02 12:40:00,2.0108,2.0109,2.0099,2.0103,5407499991.0
2007-07-02 12:45:00,2.0105,2.0106,2.0101,2.0105,7313999990.0
2007-07-02 12:50:00,2.0105,2.0107,2.01025,2.0103,5327400003.0
2007-07-02 12:55:00,2.0104,2.0105,2.0098,2.0104,5775199981.0
2007-07-02 13:00:00,2.0102,2.0104,2.00945,2.0097,5260900008.0
2007-07-02 13:05:00,2.0095,2.0096,2.0089,2.00925,9017000025.0
2007-07-02 13:10:00,2.0093,2.0099,2.0091,2.0097,6444899985.0
2007-07-02 13:15:00,2.0097,2.0103,2.00965,2.0099,8204799983.0
2007-07-02 13:20:00,2.00985,2.0105,2.0098,2.01045,5663699969.0
2007-07-02 13:25:00,2.01045,2.0106,2.01,2.01015,5088600007.0
2007-07-02 13:30:00,2.01,2.0104,2.0094,2.0103,6095100013.0
2007-07-02 13:35:00,2.0103,2.0106,2.01025,2.0104,5609019971.0
2007-07-02 13:40:00,2.0104,2.0104,2.0095,2.0098,7101700025.0
2007-07-02 13:45:00,2.0098,2.0104,2.00975,2.01,7393199995.0
2007-07-02 13:50:00,2.01015,2.01135,2.01015,2.0113,9796099970.0
2007-07-02 13:55:00,2.0113,2.0114,2.0109,2.011,4783699997.0
2007-07-02 14:00:00,2.0109,2.0112,2.01045,2.0105,7226649977.0
2007-07-02 14:05:00,2.0105,2.0108,2.0097,2.01,8033699998.0
2007-07-02 14:10:00,2.00995,2.011,2.00965,2.011,8976999983.0
2007-07-02 14:15:00,2.0109,2.0111,2.0107,2.0111,7414899984.0
2007-07-02 14:20:00,2.0112,2.0114,2.0109,2.0109,7580399992.0
2007-07-02 14:25:00,2.011,2.0114,2.0109,2.01125,6397999951.0
2007-07-02 14:30:00,2.0113,2.0113,2.0106,2.0109,5926099992.0
2007-07-02 14:35:00,2.0109,2.0111,2.0105,2.0106,8530920013.0
2007-07-02 14:40:00,2.0106,2.0108,2.0104,2.01045,8707200042.0
2007-07-02 14:45:00,2.0103,2.0104,2.0098,2.01,9422699948.0
2007-07-02 14:50:00,2.0099,2.0102,2.0096,2.00985,10283899946.0
2007-07-02 14:55:00,2.0099,2.01,2.0094,2.0098,10095099926.0
2007-07-02 15:00:00,2.0099,2.0102,2.0097,2.0098,6913499929.0
2007-07-02 15:05:00,2.0099,2.01,2.0091,2.0091,4229500023.0
2007-07-02 15:10:00,2.009,2.0098,2.009,2.0096,7925500035.0
2007-07-02 15:15:00,2.0097,2.01,2.0086,2.0091,8806100033.0
2007-07-02 15:20:00,2.0091,2.0094,2.0088,2.0093,5775799986.0
2007-07-02 15:25:00,2.0094,2.0094,2.0087,2.0091,8336700005.0
2007-07-02 15:30:00,2.0092,2.0094,2.009,2.0093,6511799992.0
2007-07-02 15:35:00,2.0092,2.0098,2.009,2.0097,7698600021.0
2007-07-02 15:40:00,2.0097,2.0102,2.0096,2.0102,3586100008.0
2007-07-02 15:45:00,2.0098,2.01,2.00955,2.0099,7156899951.0
2007-07-02 15:50:00,2.01005,2.0101,2.0096,2.0099,5723299985.0
2007-07-02 15:55:00,2.01,2.0106,2.0098,2.01025,5374799992.0
2007-07-02 16:00:00,2.0104,2.0105,2.0096,2.0101,6713000020.0
2007-07-02 16:05:00,2.0102,2.0105,2.0101,2.0103,4861799987.0
2007-07-02 16:10:00,2.0103,2.0118,2.0101,2.0114,7746500048.0
2007-07-02 16:15:00,2.0115,2.0116,2.0109,2.0115,6640500014.0
2007-07-02 16:20:00,2.0116,2.0118,2.0112,2.01135,9536900011.0
2007-07-02 16:25:00,2.0114,2.0123,2.0111,2.0122,8598800012.0
2007-07-02 16:30:00,2.0123,2.0127,2.0121,2.0126,8668200021.0
2007-07-02 16:35:00,2.0125,2.0126,2.0115,2.0116,8526200027.0
2007-07-02 16:40:00,2.0118,2.0118,2.0113,2.0114,6589199993.0
2007-07-02 16:45:00,2.0114,2.01165,2.0111,2.0115,8325299988.0
2007-07-02 16:50:00,2.0113,2.0142,2.0113,2.0128,7434999980.0
2007-07-02 16:55:00,2.013,2.0135,2.0122,2.0135,8032600016.0
2007-07-02 17:00:00,2.0132,2.0144,2.0132,2.01345,8287100032.0
2007-07-02 17:05:00,2.01345,2.0137,2.0134,2.0134,5421600013.0
2007-07-02 17:10:00,2.0134,2.0137,2.0131,2.0132,7417899983.0
2007-07-02 17:15:00,2.0132,2.0138,2.0132,2.0135,5052199981.0
2007-07-02 17:20:00,2.01355,2.0148,2.01355,2.0147,6667999994.0
2007-07-02 17:25:00,2.0147,2.0155,2.01455,2.0152,7556500014.0
2007-07-02 17:30:00,2.0151,2.0169,2.0151,2.0166,7713399986.0
2007-07-02 17:35:00,2.0165,2.0167,2.0157,2.0163,6207100004.0
2007-07-02 17:40:00,2.0163,2.0164,2.0158,2.01595,3852999990.0
2007-07-02 17:45:00,2.01595,2.0168,2.01595,2.0166,7518500016.0
2007-07-02 17:50:00,2.0166,2.0167,2.01615,2.0163,1951487494.0
2007-07-02 17:55:00,2.0163,2.0164,2.0157,2.01595,4227400002.0
2007-07-02 18:00:00,2.016,2.016,2.01535,2.0154,5959899996.0
2007-07-02 18:05:00,2.0154,2.0155,2.0149,2.0154,5445099993.0
2007-07-02 18:10:00,2.0154,2.0155,2.0153,2.0154,1961100001.0
2007-07-02 18:15:00,2.01535,2.0155,2.0151,2.0155,3123000002.0
2007-07-02 18:20:00,2.0155,2.0168,2.01545,2.01665,4807500000.0
2007-07-02 18:25:00,2.0168,2.0173,2.0166,2.0167,5185999985.0
2007-07-02 18:30:00,2.0167,2.017,2.0166,2.01675,4155100010.0
2007-07-02 18:35:00,2.0166,2.01745,2.0165,2.0172,4913500004.0
2007-07-02 18:40:00,2.0172,2.0173,2.0163,2.0165,2868800007.0
2007-07-02 18:45:00,2.0165,2.0166,2.0162,2.0166,2426399989.0
2007-07-02 18:50:00,2.0166,2.0166,2.0164,2.0164,1128399999.0
2007-07-02 18:55:00,2.0164,2.0165,2.01625,2.0165,1543800001.0
2007-07-02 19:00:00,2.0165,2.0165,2.0162,2.0163,3185000002.0
2007-07-02 19:05:00,2.0163,2.0163,2.01575,2.016,5710400001.0
2007-07-02 19:10:00,2.016,2.0165,2.016,2.0165,3825300004.0
2007-07-02 19:15:00,2.0165,2.0165,2.016,2.0161,3418900001.0
2007-07-02 19:20:00,2.0161,2.0164,2.01595,2.0164,4410799999.0
2007-07-02 19:25:00,2.0164,2.0164,2.01579,2.0163,4696099999.0
2007-07-02 19:30:00,2.0163,2.0164,2.01605,2.0162,2127199982.0
2007-07-02 19:35:00,2.0162,2.0163,2.01615,2.0163,2617499998.0
2007-07-02 19:40:00,2.0163,2.0163,2.01605,2.01615,2569450007.0
2007-07-02 19:45:00,2.0162,2.0165,2.01615,2.0165,1322099999.0
2007-07-02 19:50:00,2.0165,2.0166,2.01625,2.0164,2109799999.0
2007-07-02 19:55:00,2.0164,2.0164,2.01625,2.0164,1720699999.0
2007-07-02 20:00:00,2.0164,2.0166,2.0162,2.0162,2082199996.0
2007-07-02 20:05:00,2.0162,2.0164,2.01595,2.01625,4056299999.0
2007-07-02 20:10:00,2.0163,2.0163,2.01575,2.01575,4261799992.0
2007-07-02 20:15:00,2.0158,2.01625,2.01575,2.01615,3651699988.0
2007-07-02 20:20:00,2.0161,2.0161,2.0158,2.016,3955099991.0
2007-07-02 20:25:00,2.016,2.0162,2.016,2.0162,1619899973.0
2007-07-02 20:30:00,2.01615,2.0165,2.01615,2.01625,2385300007.0
2007-07-02 20:35:00,2.01625,2.0164,2.0162,2.0164,1757899999.0
2007-07-02 20:40:00,2.0164,2.0166,2.01635,2.0165,1796300001.0
2007-07-02 20:45:00,2.0165,2.0166,2.01635,2.0164,2539199990.0
2007-07-02 20:50:00,2.0164,2.0168,2.0164,2.0166,2357100002.0
2007-07-02 20:55:00,2.0166,2.0166,2.0164,2.0164,4090699997.0
2007-07-02 21:00:00,2.01635,2.0165,2.0161,2.0162,1687599996.0
2007-07-02 21:05:00,2.0161,2.0167,2.016,2.0166,3889600028.0
2007-07-02 21:10:00,2.0166,2.0167,2.0164,2.0167,3436499999.0
2007-07-02 21:15:00,2.0167,2.0167,2.0165,2.01655,643600000.0
2007-07-02 21:20:00,2.0166,2.0167,2.0164,2.0166,2576399991.0
2007-07-02 21:25:00,2.0166,2.0167,2.01655,2.0166,1912799998.0
2007-07-02 21:30:00,2.0166,2.0167,2.0165,2.01655,3298000000.0
2007-07-02 21:35:00,2.0166,2.0167,2.01655,2.0166,958099996.0
2007-07-02 21:40:00,2.0166,2.0167,2.01655,2.0167,1031700000.0
2007-07-02 21:45:00,2.0166,2.0167,2.0166,2.0166,1280100001.0
2007-07-02 21:50:00,2.0166,2.0168,2.0166,2.0167,771500001.0
2007-07-02 21:55:00,2.0167,2.0168,2.01665,2.01665,1080399999.0
2007-07-02 22:00:00,2.0167,2.0172,2.0166,2.0172,1984800003.0
2007-07-02 22:05:00,2.01715,2.0182,2.01715,2.018,3431099992.0
2007-07-02 22:10:00,2.0181,2.0181,2.0175,2.0176,2769099997.0
2007-07-02 22:15:00,2.0176,2.0176,2.0172,2.0173,1171999999.0
2007-07-02 22:20:00,2.0173,2.0174,2.017,2.0171,1152700000.0
2007-07-02 22:25:00,2.017,2.0173,2.0169,2.0173,1443100007.0
2007-07-02 22:30:00,2.0173,2.0176,2.0169,2.017,1020499997.0
2007-07-02 22:35:00,2.017,2.0171,2.0169,2.0171,829599999.0
2007-07-02 22:40:00,2.01683,2.0171,2.01668,2.0171,313399999.0
2007-07-02 22:45:00,2.0171,2.0173,2.017,2.0173,703500000.0
2007-07-02 22:50:00,2.0173,2.0175,2.0173,2.0174,1380000002.0
2007-07-02 22:55:00,2.0174,2.0174,2.0168,2.0168,894999998.0
2007-07-02 23:00:00,2.0169,2.0174,2.0163,2.01697,1447799997.0
2007-07-02 23:05:00,2.0172,2.0175,2.0171,2.0171,2101700017.0
2007-07-02 23:10:00,2.0173,2.0175,2.01697,2.01713,719199998.0
2007-07-02 23:15:00,2.01715,2.0174,2.01712,2.0172,750600001.0
2007-07-02 23:20:00,2.0172,2.0175,2.0171,2.0173,1437200007.0
2007-07-02 23:25:00,2.0173,2.0175,2.01705,2.0172,1206400007.0
2007-07-02 23:30:00,2.0172,2.0175,2.0172,2.0173,468399996.0
2007-07-02 23:35:00,2.0174,2.0174,2.0172,2.0173,165599999.0
2007-07-02 23:40:00,2.0173,2.0173,2.01703,2.0171,661800002.0
2007-07-02 23:45:00,2.01708,2.0183,2.01705,2.0178,2042300003.0
2007-07-02 23:50:00,2.0178,2.0183,2.0178,2.018,1835699984.0
2007-07-02 23:55:00,2.018,2.01805,2.018,2.018,731700005.0
2007-07-03 00:00:00,2.018,2.0184,2.0175,2.0181,1269000002.0
2007-07-03 00:05:00,2.01803,2.0181,2.0179,2.0181,688900002.0
2007-07-03 00:10:00,2.01784,2.0182,2.01782,2.0182,643200002.0
2007-07-03 00:15:00,2.0182,2.0184,2.01815,2.01815,241200001.0
2007-07-03 00:20:00,2.0182,2.0182,2.018,2.0182,1239200007.0
2007-07-03 00:25:00,2.0182,2.0182,2.018,2.0181,173000000.0
2007-07-03 00:30:00,2.0181,2.0181,2.01795,2.0181,501300014.0
2007-07-03 00:35:00,2.0181,2.0182,2.0181,2.0181,527500005.0
2007-07-03 00:40:00,2.0181,2.0181,2.01783,2.018,549399993.0
2007-07-03 00:45:00,2.018,2.0181,2.0175,2.0175,905599999.0
2007-07-03 00:50:00,2.0175,2.0176,2.0172,2.01723,723999995.0
2007-07-03 00:55:00,2.0176,2.0176,2.01725,2.0174,613300003.0
2007-07-03 01:00:00,2.0174,2.01755,2.01725,2.0173,797499987.0
2007-07-03 01:05:00,2.0173,2.0173,2.0165,2.0165,2663299994.0
2007-07-03 01:10:00,2.0166,2.0167,2.0164,2.0166,1319900005.0
2007-07-03 01:15:00,2.0166,2.0166,2.01645,2.0165,1227600004.0
2007-07-03 01:20:00,2.0165,2.01655,2.0162,2.0163,724299994.0
2007-07-03 01:25:00,2.0163,2.0164,2.01625,2.0164,237900000.0
2007-07-03 01:30:00,2.0164,2.0164,2.016,2.016,903699993.0
2007-07-03 01:35:00,2.01605,2.0161,2.01569,2.01593,2212499990.0
2007-07-03 01:40:00,2.016,2.0165,2.01593,2.0165,749599991.0
2007-07-03 01:45:00,2.0165,2.01653,2.0163,2.0163,297299997.0
2007-07-03 01:50:00,2.0163,2.0164,2.01604,2.0162,911300010.0
2007-07-03 01:55:00,2.01625,2.0166,2.01612,2.0166,215900000.0
2007-07-03 02:00:00,2.0166,2.0166,2.01589,2.01605,566199999.0
2007-07-03 02:05:00,2.0164,2.0164,2.01603,2.0163,538899997.0
2007-07-03 02:10:00,2.0163,2.0167,2.0162,2.0166,801900004.0
2007-07-03 02:15:00,2.0166,2.0169,2.0166,2.0169,583499995.0
2007-07-03 02:20:00,2.0169,2.017,2.01675,2.0169,3728799998.0
2007-07-03 02:25:00,2.0169,2.0171,2.0166,2.0171,1251099996.0
2007-07-03 02:30:00,2.01705,2.0175,2.01683,2.01719,1332799994.0
2007-07-03 02:35:00,2.01718,2.0174,2.01705,2.0173,1287450005.0
2007-07-03 02:40:00,2.01693,2.0177,2.01693,2.0174,1805700001.0
2007-07-03 02:45:00,2.0174,2.0178,2.0173,2.0177,1370099997.0
2007-07-03 02:50:00,2.0177,2.0177,2.0175,2.0176,855699985.0
2007-07-03 02:55:00,2.01755,2.0177,2.0174,2.0175,826199996.0
2007-07-03 03:00:00,2.0175,2.0175,2.0165,2.0166,1578499980.0
2007-07-03 03:05:00,2.0166,2.0168,2.0163,2.0164,1413400012.0
2007-07-03 03:10:00,2.0164,2.0164,2.0163,2.0163,1520099981.0
2007-07-03 03:15:00,2.0163,2.0164,2.01595,2.0161,1225499978.0
2007-07-03 03:20:00,2.0161,2.0163,2.01595,2.0163,1117499995.0
2007-07-03 03:25:00,2.0163,2.01705,2.0162,2.01675,2506999984.0
2007-07-03 03:30:00,2.01675,2.01685,2.01631,2.01634,1782999986.0
2007-07-03 03:35:00,2.01625,2.0171,2.01625,2.0171,1447800009.0
2007-07-03 03:40:00,2.0171,2.0171,2.01649,2.0169,1205700001.0
2007-07-03 03:45:00,2.0169,2.017,2.0169,2.0169,746999998.0
2007-07-03 03:50:00,2.017,2.0171,2.0169,2.0169,687700001.0
2007-07-03 03:55:00,2.0169,2.0174,2.0169,2.0174,1649900008.0
2007-07-03 04:00:00,2.0174,2.0174,2.01655,2.0166,2863300026.0
2007-07-03 04:05:00,2.0167,2.0169,2.0165,2.0166,2654200014.0
2007-07-03 04:10:00,2.0166,2.0166,2.01599,2.01602,2223999998.0
2007-07-03 04:15:00,2.0164,2.0168,2.0164,2.0167,765899995.0
2007-07-03 04:20:00,2.01617,2.0167,2.01617,2.0166,420600002.0
2007-07-03 04:25:00,2.0167,2.0168,2.01635,2.01657,325999999.0
2007-07-03 04:30:00,2.0168,2.0168,2.01652,2.0167,213400000.0
2007-07-03 04:35:00,2.01645,2.0168,2.0164,2.0168,583099996.0
2007-07-03 04:40:00,2.0168,2.0168,2.01643,2.0167,841000000.0
2007-07-03 04:45:00,2.01651,2.0168,2.01651,2.01665,441400001.0
2007-07-03 04:50:00,2.0167,2.0171,2.0167,2.01688,2064999985.0
2007-07-03 04:55:00,2.01688,2.0171,2.01679,2.0169,878400006.0
2007-07-03 05:00:00,2.017,2.017,2.0169,2.01695,794900000.0
2007-07-03 05:05:00,2.01695,2.0171,2.01695,2.017,1266200001.0
2007-07-03 05:10:00,2.017,2.0171,2.0167,2.017,1175900006.0
2007-07-03 05:15:00,2.017,2.017,2.01662,2.0168,515899998.0
2007-07-03 05:20:00,2.0167,2.017,2.0167,2.0169,785399999.0
2007-07-03 05:25:00,2.0169,2.0169,2.0165,2.01668,799699998.0
2007-07-03 05:30:00,2.0168,2.0169,2.01675,2.0169,560900005.0
2007-07-03 05:35:00,2.0169,2.017,2.0168,2.017,439700000.0
2007-07-03 05:40:00,2.017,2.0173,2.0169,2.0173,853000001.0
2007-07-03 05:45:00,2.0173,2.0174,2.0173,2.0173,234800000.0
2007-07-03 05:50:00,2.0173,2.0175,2.0172,2.0174,1981399987.0
2007-07-03 05:55:00,2.0174,2.0174,2.0171,2.01712,201799999.0
2007-07-03 06:00:00,2.01735,2.01735,2.01679,2.01715,482700011.0
2007-07-03 06:05:00,2.01692,2.01725,2.01682,2.01725,282299999.0
2007-07-03 06:10:00,2.01725,2.01725,2.01681,2.0172,282699999.0
2007-07-03 06:15:00,2.0172,2.0172,2.01672,2.01672,693700002.0
2007-07-03 06:20:00,2.0171,2.01725,2.01674,2.01725,345300000.0
2007-07-03 06:25:00,2.01701,2.01711,2.01666,2.017,317899997.0
2007-07-03 06:30:00,2.017,2.017,2.01665,2.01675,967400005.0
2007-07-03 06:35:00,2.0168,2.0169,2.01622,2.0168,1970799991.0
2007-07-03 06:40:00,2.0168,2.0172,2.01675,2.0171,1604600008.0
2007-07-03 06:45:00,2.0171,2.0172,2.017,2.0171,702300007.0
2007-07-03 06:50:00,2.01678,2.0171,2.01652,2.01685,1232200004.0
2007-07-03 06:55:00,2.0169,2.0169,2.01635,2.01645,580100006.0
2007-07-03 07:00:00,2.0165,2.0167,2.01593,2.0167,826700005.0
2007-07-03 07:05:00,2.01665,2.0169,2.01626,2.0169,634599989.0
2007-07-03 07:10:00,2.0169,2.0171,2.01685,2.017,443900002.0
2007-07-03 07:15:00,2.01695,2.01755,2.01695,2.01745,2237399996.0
2007-07-03 07:20:00,2.0175,2.0175,2.0172,2.0175,861999998.0
2007-07-03 07:25:00,2.0175,2.0176,2.0173,2.0175,557799999.0
2007-07-03 07:30:00,2.01745,2.0186,2.0174,2.0184,1587200004.0
2007-07-03 07:35:00,2.0185,2.0186,2.01815,2.0182,2090499997.0
2007-07-03 07:40:00,2.0182,2.0182,2.0174,2.0174,2440800022.0
2007-07-03 07:45:00,2.01745,2.018,2.0173,2.018,2488100005.0
2007-07-03 07:50:00,2.018,2.0184,2.01785,2.01785,3458799983.0
2007-07-03 07:55:00,2.0179,2.0182,2.017,2.0171,2673999999.0
2007-07-03 08:00:00,2.0171,2.0176,2.0171,2.0172,2886299995.0
2007-07-03 08:05:00,2.01715,2.0182,2.01715,2.01795,5372380034.0
2007-07-03 08:10:00,2.018,2.0195,2.0178,2.01915,5842399990.0
2007-07-03 08:15:00,2.0192,2.01925,2.0186,2.0186,6191700009.0
2007-07-03 08:20:00,2.0186,2.0187,2.01815,2.0182,2502099996.0
2007-07-03 08:25:00,2.0182,2.0189,2.0182,2.0183,4008000001.0
2007-07-03 08:30:00,2.0183,2.0184,2.0177,2.01805,6552600017.0
2007-07-03 08:35:00,2.01805,2.0187,2.01795,2.0181,3272300005.0
2007-07-03 08:40:00,2.0181,2.0183,2.01785,2.0179,3976400002.0
2007-07-03 08:45:00,2.0179,2.018,2.01755,2.01755,2940600008.0
2007-07-03 08:50:00,2.01755,2.01785,2.0175,2.01785,2517499974.0
2007-07-03 08:55:00,2.01785,2.018,2.01745,2.0175,3156300010.0
2007-07-03 09:00:00,2.0175,2.0176,2.0164,2.0168,6871300016.0
2007-07-03 09:05:00,2.0168,2.0172,2.01615,2.0168,5047900003.0
2007-07-03 09:10:00,2.0169,2.017,2.01655,2.0166,4724809990.0
2007-07-03 09:15:00,2.0166,2.0171,2.0162,2.01675,8203619961.0
2007-07-03 09:20:00,2.0166,2.0168,2.0162,2.0167,5133600006.0
2007-07-03 09:25:00,2.0167,2.0175,2.0166,2.0172,5210999997.0
2007-07-03 09:30:00,2.0172,2.0172,2.01635,2.01665,6300699992.0
2007-07-03 09:35:00,2.01665,2.0169,2.01625,2.0164,5801600005.0
2007-07-03 09:40:00,2.0163,2.0165,2.0161,2.0163,4732599992.0
2007-07-03 09:45:00,2.0163,2.0166,2.0161,2.0163,5239000006.0
2007-07-03 09:50:00,2.0162,2.0166,2.0156,2.0156,8075300027.0
2007-07-03 09:55:00,2.0156,2.016,2.0151,2.016,7911550003.0
2007-07-03 10:00:00,2.016,2.0162,2.0156,2.0159,6760599997.0
2007-07-03 10:05:00,2.016,2.016,2.015,2.0151,6953869992.0
2007-07-03 10:10:00,2.015,2.0152,2.0141,2.0152,8340499974.0
2007-07-03 10:15:00,2.0152,2.0155,2.0151,2.01525,6901200021.0
2007-07-03 10:20:00,2.0153,2.0159,2.0151,2.0157,2795599994.0
2007-07-03 10:25:00,2.0157,2.0167,2.0157,2.0167,4952100000.0
2007-07-03 10:30:00,2.0166,2.0169,2.0163,2.01675,6045300002.0
2007-07-03 10:35:00,2.01665,2.0174,2.01665,2.017,4701679600.0
2007-07-03 10:40:00,2.017,2.017,2.0164,2.01645,3063999991.0
2007-07-03 10:45:00,2.01645,2.0168,2.0164,2.0166,2485199997.0
2007-07-03 10:50:00,2.0166,2.0168,2.0163,2.0165,3600199987.0
2007-07-03 10:55:00,2.0165,2.0173,2.0162,2.0168,5553600021.0
2007-07-03 11:00:00,2.0168,2.0171,2.0164,2.0168,6365000018.0
2007-07-03 11:05:00,2.0168,2.017,2.0164,2.0165,5077699999.0
2007-07-03 11:10:00,2.0165,2.0166,2.01615,2.0165,4438300002.0
2007-07-03 11:15:00,2.0165,2.0171,2.0164,2.0168,4537000009.0
2007-07-03 11:20:00,2.01675,2.0169,2.0167,2.0167,2436699998.0
2007-07-03 11:25:00,2.0167,2.0167,2.01625,2.0163,3447399985.0
2007-07-03 11:30:00,2.0163,2.0168,2.0163,2.0166,4793500017.0
2007-07-03 11:35:00,2.0166,2.0174,2.0166,2.0172,5893300010.0
2007-07-03 11:40:00,2.0172,2.0172,2.0166,2.0166,4067599972.0
2007-07-03 11:45:00,2.0166,2.0168,2.0165,2.0167,3893399998.0
2007-07-03 11:50:00,2.0166,2.0167,2.01635,2.0164,4663900000.0
2007-07-03 11:55:00,2.0164,2.0165,2.0163,2.0163,2320700002.0
2007-07-03 12:00:00,2.0163,2.0163,2.0155,2.0156,8487899980.0
2007-07-03 12:05:00,2.0156,2.0158,2.0155,2.0156,5275600008.0
2007-07-03 12:10:00,2.0156,2.0159,2.0155,2.01555,5160299974.0
2007-07-03 12:15:00,2.0156,2.0156,2.0151,2.0155,5856199978.0
2007-07-03 12:20:00,2.0155,2.0157,2.0151,2.01565,7052300010.0
2007-07-03 12:25:00,2.0157,2.016,2.01555,2.0159,4698139993.0
2007-07-03 12:30:00,2.0157,2.0157,2.014,2.0147,5521499973.0
2007-07-03 12:35:00,2.0147,2.0148,2.0134,2.0135,10250699941.0
2007-07-03 12:40:00,2.0136,2.0143,2.01355,2.0142,5122899987.0
2007-07-03 12:45:00,2.0142,2.01435,2.014,2.0142,4374799996.0
2007-07-03 12:50:00,2.0142,2.0143,2.01375,2.01385,3593339987.0
2007-07-03 12:55:00,2.01385,2.0144,2.0131,2.0144,7130820018.0
2007-07-03 13:00:00,2.0143,2.0149,2.0142,2.0143,5293900002.0
2007-07-03 13:05:00,2.0142,2.0152,2.0141,2.0147,9878900033.0
2007-07-03 13:10:00,2.0147,2.0154,2.0147,2.0151,4442899984.0
2007-07-03 13:15:00,2.0151,2.0151,2.01435,2.0149,4664400000.0
2007-07-03 13:20:00,2.0148,2.0152,2.0146,2.01505,4455199988.0
2007-07-03 13:25:00,2.0151,2.0155,2.01495,2.0151,7003400009.0
2007-07-03 13:30:00,2.01505,2.0152,2.0148,2.015,2223599997.0
2007-07-03 13:35:00,2.015,2.0154,2.0149,2.0154,3657400014.0
2007-07-03 13:40:00,2.0153,2.0154,2.0148,2.0148,8120499971.0
2007-07-03 13:45:00,2.0148,2.0149,2.01455,2.0149,4683099992.0
2007-07-03 13:50:00,2.0149,2.015,2.0146,2.0149,2853199981.0
2007-07-03 13:55:00,2.0148,2.0149,2.01445,2.0148,5361500008.0
2007-07-03 14:00:00,2.0148,2.0148,2.014,2.01405,6281100013.0
2007-07-03 14:05:00,2.0141,2.0148,2.0141,2.0147,4430100017.0
2007-07-03 14:10:00,2.0147,2.0148,2.01465,2.0148,3344500008.0
2007-07-03 14:15:00,2.0148,2.0157,2.0147,2.0157,6738200000.0
2007-07-03 14:20:00,2.0157,2.0172,2.0156,2.0169,10436900025.0
2007-07-03 14:25:00,2.0169,2.0169,2.0165,2.0166,3928800025.0
2007-07-03 14:30:00,2.0166,2.0166,2.01615,2.0162,4896000005.0
2007-07-03 14:35:00,2.0162,2.0173,2.0162,2.017,9612100057.0
2007-07-03 14:40:00,2.0171,2.0175,2.017,2.0171,8634000036.0
2007-07-03 14:45:00,2.0171,2.0173,2.0169,2.0172,5682800000.0
2007-07-03 14:50:00,2.017,2.0174,2.01685,2.0169,6239900010.0
2007-07-03 14:55:00,2.0167,2.0169,2.016,2.016,4022999996.0
2007-07-03 15:00:00,2.01605,2.0164,2.016,2.0164,6064200007.0
2007-07-03 15:05:00,2.0164,2.0165,2.016,2.01605,2306299988.0
2007-07-03 15:10:00,2.01605,2.0165,2.016,2.0163,4084100003.0
2007-07-03 15:15:00,2.0164,2.0165,2.0162,2.0164,6419799972.0
2007-07-03 15:20:00,2.0164,2.0169,2.01625,2.0165,8575600017.0
2007-07-03 15:25:00,2.0166,2.0167,2.01645,2.0166,5969899996.0
2007-07-03 15:30:00,2.0164,2.017,2.0162,2.017,8133799947.0
2007-07-03 15:35:00,2.0171,2.0172,2.0165,2.0168,8125099978.0
2007-07-03 15:40:00,2.0168,2.0171,2.0165,2.0169,9149199997.0
2007-07-03 15:45:00,2.0169,2.0171,2.0168,2.0168,6523700042.0
2007-07-03 15:50:00,2.0166,2.0167,2.016,2.0164,5447599978.0
2007-07-03 15:55:00,2.0162,2.0165,2.016,2.016,6953800001.0
2007-07-03 16:00:00,2.016,2.0169,2.016,2.0164,7785999895.0
2007-07-03 16:05:00,2.0165,2.0165,2.0157,2.0158,8522999953.0
2007-07-03 16:10:00,2.016,2.0165,2.0158,2.01635,8823499996.0
2007-07-03 16:15:00,2.0163,2.017,2.0162,2.01625,6880500005.0
2007-07-03 16:20:00,2.0162,2.0164,2.016,2.01625,4516600000.0
2007-07-03 16:25:00,2.01625,2.01645,2.0159,2.0162,5488199993.0
2007-07-03 16:30:00,2.01615,2.0164,2.0161,2.01625,2984039997.0
2007-07-03 16:35:00,2.0163,2.0166,2.0161,2.0164,5669099986.0
2007-07-03 16:40:00,2.0164,2.0166,2.01615,2.0166,5174800007.0
2007-07-03 16:45:00,2.0166,2.0169,2.01655,2.0167,5242899993.0
2007-07-03 16:50:00,2.01665,2.0167,2.0162,2.0163,5973800008.0
2007-07-03 16:55:00,2.0165,2.017,2.0163,2.0164,7262499964.0
2007-07-03 17:00:00,2.0164,2.0167,2.0164,2.0166,7514100007.0
2007-07-03 17:05:00,2.0166,2.0167,2.01635,2.0164,6381999989.0
2007-07-03 17:10:00,2.0163,2.0166,2.01615,2.0165,7229000025.0
2007-07-03 17:15:00,2.0165,2.0166,2.0163,2.0163,4184999976.0
2007-07-03 17:20:00,2.0161,2.0165,2.0161,2.0164,7821500019.0
2007-07-03 17:25:00,2.0164,2.0167,2.0161,2.0166,4367999999.0
2007-07-03 17:30:00,2.0167,2.017,2.01655,2.0166,4293000014.0
2007-07-03 17:35:00,2.0166,2.0166,2.01645,2.0165,3779600002.0
2007-07-03 17:40:00,2.0165,2.0166,2.01635,2.0165,2457900001.0
2007-07-03 17:45:00,2.0165,2.0166,2.01635,2.0165,3716500002.0
2007-07-03 17:50:00,2.0164,2.0166,2.01635,2.0166,3836799988.0
2007-07-03 17:55:00,2.0166,2.0167,2.0165,2.0166,2994100006.0
2007-07-03 18:00:00,2.0166,2.017,2.0165,2.0165,5364500001.0
2007-07-03 18:05:00,2.0165,2.0167,2.01635,2.0165,2729100000.0
2007-07-03 18:10:00,2.0165,2.017,2.0165,2.017,7114700005.0
2007-07-03 18:15:00,2.0168,2.018,2.0168,2.018,6992299979.0
2007-07-03 18:20:00,2.018,2.018,2.0171,2.01715,7204600003.0
2007-07-03 18:25:00,2.01715,2.0174,2.0171,2.0172,3844599999.0
2007-07-03 18:30:00,2.0172,2.0173,2.01655,2.01665,5385800003.0
2007-07-03 18:35:00,2.0167,2.0171,2.0162,2.01655,7014199983.0
2007-07-03 18:40:00,2.01655,2.0172,2.01655,2.01715,4580300001.0
2007-07-03 18:45:00,2.01715,2.01725,2.0169,2.01705,4296899998.0
2007-07-03 18:50:00,2.01705,2.0177,2.017,2.0177,4868999977.0
2007-07-03 18:55:00,2.0175,2.018,2.0175,2.018,5028999992.0
2007-07-03 19:00:00,2.01795,2.01805,2.0176,2.0176,2490799991.0
2007-07-03 19:05:00,2.0176,2.0176,2.0171,2.0173,4068200001.0
2007-07-03 19:10:00,2.0173,2.0173,2.0171,2.0172,602399994.0
2007-07-03 19:15:00,2.0172,2.0172,2.01695,2.017,814800002.0
2007-07-03 19:20:00,2.017,2.0172,2.01685,2.0169,1663199996.0
2007-07-03 19:25:00,2.0169,2.017,2.0164,2.017,2470799995.0
2007-07-03 19:30:00,2.017,2.0172,2.01675,2.0169,1098799996.0
2007-07-03 19:35:00,2.0169,2.0169,2.0166,2.0166,537300001.0
2007-07-03 19:40:00,2.0166,2.0167,2.0165,2.01655,621399999.0
2007-07-03 19:45:00,2.0166,2.0167,2.0165,2.0166,351600000.0
2007-07-03 19:50:00,2.0166,2.0167,2.01655,2.01655,793600001.0
2007-07-03 19:55:00,2.01655,2.017,2.0165,2.0168,1722000005.0
2007-07-03 20:00:00,2.0168,2.01715,2.0167,2.0169,431300000.0
2007-07-03 20:05:00,2.0169,2.017,2.01685,2.0169,647999996.0
2007-07-03 20:10:00,2.0169,2.0169,2.0165,2.0166,1634500000.0
2007-07-03 20:15:00,2.0166,2.0171,2.01645,2.0171,1051700002.0
2007-07-03 20:20:00,2.0171,2.0177,2.0171,2.0175,2884799997.0
2007-07-03 20:25:00,2.0175,2.0176,2.0172,2.0175,792999998.0
2007-07-03 20:30:00,2.0176,2.0177,2.0175,2.0175,487200001.0
2007-07-03 20:35:00,2.0175,2.0176,2.0173,2.0174,335700000.0
2007-07-03 20:40:00,2.0174,2.0174,2.01705,2.01705,567099999.0
2007-07-03 20:45:00,2.0171,2.0172,2.0165,2.0165,828800001.0
2007-07-03 20:50:00,2.0164,2.0167,2.0162,2.0163,751199997.0
2007-07-03 20:55:00,2.0163,2.0165,2.0163,2.0164,1091999996.0
2007-07-03 21:00:00,2.0164,2.01665,2.0164,2.0165,880399997.0
2007-07-03 21:05:00,2.0165,2.0167,2.0165,2.0167,962200004.0
2007-07-03 21:10:00,2.0167,2.0171,2.0166,2.0171,872399999.0
2007-07-03 21:15:00,2.0171,2.0171,2.0169,2.017,237300000.0
2007-07-03 21:20:00,2.017,2.0175,2.0169,2.0174,681199999.0
2007-07-03 21:25:00,2.01735,2.0178,2.0173,2.0177,882100003.0
2007-07-03 21:30:00,2.0177,2.0177,2.0176,2.0176,355299996.0
2007-07-03 21:35:00,2.0177,2.0177,2.0176,2.0176,203799999.0
2007-07-03 21:40:00,2.0175,2.0177,2.01728,2.0176,178100001.0
2007-07-03 21:45:00,2.0177,2.0177,2.0174,2.0175,547499998.0
2007-07-03 21:50:00,2.01741,2.0175,2.0171,2.0173,645100000.0
2007-07-03 21:55:00,2.0173,2.0173,2.0168,2.017,822200015.0
2007-07-03 22:00:00,2.017,2.0171,2.0167,2.0168,707899999.0
2007-07-03 22:05:00,2.0165,2.0168,2.01647,2.0168,1642499994.0
2007-07-03 22:10:00,2.0166,2.01705,2.01652,2.01705,427100001.0
2007-07-03 22:15:00,2.01705,2.0172,2.01685,2.0171,357499997.0
2007-07-03 22:20:00,2.0171,2.0171,2.01682,2.01682,236500000.0
2007-07-03 22:25:00,2.0171,2.0171,2.01665,2.017,465300002.0
2007-07-03 22:30:00,2.017,2.0171,2.01675,2.0169,564299999.0
2007-07-03 22:35:00,2.0169,2.017,2.01659,2.0168,201900000.0
2007-07-03 22:40:00,2.01667,2.0172,2.01667,2.017,612500000.0
2007-07-03 22:45:00,2.017,2.017,2.0162,2.0162,743000005.0
2007-07-03 22:50:00,2.0162,2.01635,2.0155,2.01585,366400002.0
2007-07-03 22:55:00,2.01585,2.01605,2.0157,2.0158,731399999.0
2007-07-03 23:00:00,2.0157,2.016,2.0157,2.016,297300004.0
2007-07-03 23:05:00,2.01565,2.0167,2.0156,2.0165,1219400007.0
2007-07-03 23:10:00,2.0167,2.0169,2.01643,2.01662,955900007.0
2007-07-03 23:15:00,2.0167,2.0167,2.0166,2.0166,200500000.0
2007-07-03 23:20:00,2.0166,2.0166,2.0162,2.01625,492700001.0
2007-07-03 23:25:00,2.0165,2.0166,2.0164,2.0166,128700000.0
2007-07-03 23:30:00,2.0166,2.0166,2.01623,2.01635,503000000.0
2007-07-03 23:35:00,2.0164,2.0165,2.0163,2.0164,279800002.0
2007-07-03 23:40:00,2.0162,2.0166,2.01613,2.01627,677799992.0
2007-07-03 23:45:00,2.0165,2.0167,2.01618,2.01638,725200000.0
2007-07-03 23:50:00,2.0167,2.0167,2.01626,2.01639,1640600005.0
2007-07-03 23:55:00,2.01636,2.01668,2.01625,2.01655,2774600015.0
2007-07-04 00:00:00,2.0169,2.0173,2.0169,2.0171,1001199995.0
2007-07-04 00:05:00,2.0171,2.0171,2.0167,2.0168,1074199995.0
2007-07-04 00:10:00,2.0169,2.0169,2.01641,2.01671,491400000.0
2007-07-04 00:15:00,2.01655,2.0168,2.01649,2.0168,340100000.0
2007-07-04 00:20:00,2.0168,2.0168,2.0166,2.0166,752300006.0
2007-07-04 00:25:00,2.0166,2.0169,2.0166,2.0167,545800002.0
2007-07-04 00:30:00,2.0167,2.01675,2.0165,2.0165,1050999997.0
2007-07-04 00:35:00,2.0165,2.0167,2.01638,2.0167,265099999.0
2007-07-04 00:40:00,2.0167,2.0167,2.01645,2.01665,326399995.0
2007-07-04 00:45:00,2.01665,2.0167,2.01655,2.0166,1215400009.0
2007-07-04 00:50:00,2.0166,2.0167,2.01655,2.0167,298600000.0
2007-07-04 00:55:00,2.0167,2.0167,2.0166,2.0167,155700000.0
2007-07-04 01:00:00,2.0167,2.0167,2.0163,2.0164,734000002.0
2007-07-04 01:05:00,2.0164,2.0164,2.01635,2.0164,178899998.0
2007-07-04 01:10:00,2.0164,2.01655,2.01593,2.0162,1103099996.0
2007-07-04 01:15:00,2.0163,2.0164,2.01608,2.01609,1444800002.0
2007-07-04 01:20:00,2.0162,2.0164,2.01605,2.01618,1000600007.0
2007-07-04 01:25:00,2.01627,2.0163,2.01609,2.01618,557899995.0
2007-07-04 01:30:00,2.0163,2.0164,2.01625,2.0163,793800002.0
2007-07-04 01:35:00,2.0163,2.0164,2.01625,2.0164,685399999.0
2007-07-04 01:40:00,2.01623,2.0164,2.01608,2.01624,906799989.0
2007-07-04 01:45:00,2.0162,2.01638,2.01601,2.01601,862000006.0
2007-07-04 01:50:00,2.0163,2.0163,2.01602,2.01616,220899999.0
2007-07-04 01:55:00,2.01612,2.0163,2.01585,2.0159,725224998.0
2007-07-04 02:00:00,2.01585,2.0161,2.0158,2.01585,833900002.0
2007-07-04 02:05:00,2.0159,2.0159,2.01556,2.01563,497100004.0
2007-07-04 02:10:00,2.0158,2.0159,2.01565,2.0158,925999995.0
2007-07-04 02:15:00,2.0158,2.0159,2.01542,2.0158,630199992.0
2007-07-04 02:20:00,2.0158,2.0163,2.01575,2.0163,598100002.0
2007-07-04 02:25:00,2.0163,2.0164,2.0157,2.01604,546500005.0
2007-07-04 02:30:00,2.0163,2.0163,2.01584,2.01615,165399997.0
2007-07-04 02:35:00,2.01613,2.0163,2.01597,2.0161,87600000.0
2007-07-04 02:40:00,2.01595,2.0163,2.01583,2.0163,342800002.0
2007-07-04 02:45:00,2.0163,2.0163,2.01603,2.01604,917000010.0
2007-07-04 02:50:00,2.0164,2.0167,2.01635,2.0167,550599996.0
2007-07-04 02:55:00,2.0167,2.0168,2.01617,2.01633,1264999981.0
2007-07-04 03:00:00,2.0167,2.0167,2.01638,2.0166,125999997.0
2007-07-04 03:05:00,2.0167,2.0169,2.01653,2.0168,810499994.0
2007-07-04 03:10:00,2.0169,2.0169,2.01675,2.01685,596200010.0
2007-07-04 03:15:00,2.01667,2.0169,2.01641,2.0168,567999996.0
2007-07-04 03:20:00,2.01663,2.0169,2.01625,2.0167,271700003.0
2007-07-04 03:25:00,2.01668,2.0169,2.01648,2.0167,906600000.0
2007-07-04 03:30:00,2.0168,2.0173,2.0165,2.0172,2038599976.0
2007-07-04 03:35:00,2.0173,2.0175,2.01699,2.0173,887899995.0
2007-07-04 03:40:00,2.0173,2.0173,2.017,2.0171,511000002.0
2007-07-04 03:45:00,2.0171,2.0172,2.0167,2.0171,306099997.0
2007-07-04 03:50:00,2.0172,2.0176,2.0171,2.0175,1523199989.0
2007-07-04 03:55:00,2.01737,2.0175,2.0172,2.01735,869299991.0
2007-07-04 04:00:00,2.0174,2.0176,2.0174,2.0174,847500001.0
2007-07-04 04:05:00,2.0174,2.0174,2.01708,2.01735,229199997.0
2007-07-04 04:10:00,2.0174,2.0175,2.01707,2.0174,190300000.0
2007-07-04 04:15:00,2.0174,2.0175,2.01681,2.0175,439800002.0
2007-07-04 04:20:00,2.0175,2.0177,2.01738,2.0175,716000000.0
2007-07-04 04:25:00,2.01743,2.0176,2.01719,2.0175,987100003.0
2007-07-04 04:30:00,2.01727,2.0178,2.01719,2.01732,560100000.0
2007-07-04 04:35:00,2.01744,2.0176,2.01722,2.0175,622300000.0
2007-07-04 04:40:00,2.01709,2.0175,2.017,2.0174,334699991.0
2007-07-04 04:45:00,2.01708,2.0177,2.01708,2.0176,869700000.0
2007-07-04 04:50:00,2.0176,2.0176,2.0174,2.0176,590099994.0
2007-07-04 04:55:00,2.0176,2.0177,2.01745,2.0175,1095199999.0
2007-07-04 05:00:00,2.0175,2.0176,2.0174,2.0175,831200012.0
2007-07-04 05:05:00,2.0175,2.0178,2.01701,2.0178,545899996.0
2007-07-04 05:10:00,2.0177,2.0179,2.0177,2.0177,708999987.0
2007-07-04 05:15:00,2.0177,2.0181,2.01765,2.018,1480199988.0
2007-07-04 05:20:00,2.018,2.018,2.01758,2.01771,354800001.0
2007-07-04 05:25:00,2.018,2.0183,2.01785,2.0182,738799996.0
2007-07-04 05:30:00,2.0182,2.0184,2.0181,2.0183,864900002.0
2007-07-04 05:35:00,2.0183,2.0183,2.0181,2.0183,538999998.0
2007-07-04 05:40:00,2.0183,2.0184,2.0181,2.0182,676699997.0
2007-07-04 05:45:00,2.0182,2.0183,2.01805,2.01807,410800001.0
2007-07-04 05:50:00,2.0183,2.0183,2.0179,2.0181,689900005.0
2007-07-04 05:55:00,2.01805,2.0181,2.01772,2.01784,563999998.0
2007-07-04 06:00:00,2.01788,2.01815,2.01766,2.01787,734700001.0
2007-07-04 06:05:00,2.0176,2.0181,2.01753,2.018,565399998.0
2007-07-04 06:10:00,2.01791,2.0182,2.01791,2.0182,445100002.0
2007-07-04 06:15:00,2.01793,2.0183,2.01793,2.0183,319799998.0
2007-07-04 06:20:00,2.0183,2.0183,2.0182,2.0182,49900000.0
2007-07-04 06:25:00,2.0182,2.0182,2.0178,2.0178,405100000.0
2007-07-04 06:30:00,2.0178,2.0178,2.0175,2.01765,360600000.0
2007-07-04 06:35:00,2.01765,2.01765,2.01725,2.0174,1650300005.0
2007-07-04 06:40:00,2.0174,2.01745,2.01715,2.0172,1072199995.0
2007-07-04 06:45:00,2.0173,2.01755,2.01719,2.01733,721600000.0
2007-07-04 06:50:00,2.01734,2.0177,2.01701,2.01765,733600003.0
2007-07-04 06:55:00,2.0176,2.0177,2.01745,2.01745,680800006.0
2007-07-04 07:00:00,2.01735,2.0176,2.01711,2.0175,1316800003.0
2007-07-04 07:05:00,2.0175,2.0175,2.01698,2.0175,187900003.0
2007-07-04 07:10:00,2.0175,2.0175,2.0172,2.0174,697699996.0
2007-07-04 07:15:00,2.0173,2.0174,2.01705,2.01725,1616300003.0
2007-07-04 07:20:00,2.01725,2.01745,2.0172,2.0174,1197099997.0
2007-07-04 07:25:00,2.01735,2.0181,2.01735,2.018,2255199984.0
2007-07-04 07:30:00,2.018,2.018,2.01764,2.018,773499994.0
2007-07-04 07:35:00,2.018,2.01825,2.01775,2.01775,1268099997.0
2007-07-04 07:40:00,2.0178,2.01795,2.01768,2.01768,904899999.0
2007-07-04 07:45:00,2.0179,2.0181,2.01785,2.0179,1398300001.0
2007-07-04 07:50:00,2.0179,2.0179,2.01745,2.0178,839900006.0
2007-07-04 07:55:00,2.0178,2.0194,2.0178,2.0192,2754599991.0
2007-07-04 08:00:00,2.0191,2.0193,2.0184,2.0188,4714299986.0
2007-07-04 08:05:00,2.0188,2.0206,2.0186,2.01965,6055100018.0
2007-07-04 08:10:00,2.01965,2.02,2.0193,2.0196,5154999982.0
2007-07-04 08:15:00,2.0196,2.02,2.0195,2.0198,2739099988.0
2007-07-04 08:20:00,2.0198,2.0199,2.01935,2.0195,3051800001.0
2007-07-04 08:25:00,2.0195,2.02,2.0194,2.0197,2665400002.0
2007-07-04 08:30:00,2.0197,2.02,2.01915,2.0192,3931999995.0
2007-07-04 08:35:00,2.0192,2.0195,2.0191,2.0193,4183100017.0
2007-07-04 08:40:00,2.01925,2.0196,2.01875,2.0191,2107800009.0
2007-07-04 08:45:00,2.0191,2.0192,2.0186,2.0188,3875600002.0
2007-07-04 08:50:00,2.0188,2.0191,2.0182,2.0184,4388000005.0
2007-07-04 08:55:00,2.0186,2.0193,2.0185,2.0193,4093000000.0
2007-07-04 09:00:00,2.0193,2.0197,2.0189,2.0195,7389099993.0
2007-07-04 09:05:00,2.0194,2.0195,2.0191,2.0191,3677799995.0
2007-07-04 09:10:00,2.0191,2.0192,2.0184,2.0185,4755600000.0
2007-07-04 09:15:00,2.0184,2.0193,2.0184,2.0186,5353299958.0
2007-07-04 09:20:00,2.0186,2.0187,2.018,2.0183,4227800006.0
2007-07-04 09:25:00,2.0184,2.0186,2.0181,2.01845,5325431673.0
2007-07-04 09:30:00,2.01845,2.01845,2.018,2.018,3917318436.0
2007-07-04 09:35:00,2.0179,2.0183,2.0178,2.0182,5299700009.0
2007-07-04 09:40:00,2.0182,2.0184,2.0181,2.0183,3148399998.0
2007-07-04 09:45:00,2.0183,2.0185,2.0182,2.0183,2597300013.0
2007-07-04 09:50:00,2.0183,2.0187,2.0182,2.0186,4627900007.0
2007-07-04 09:55:00,2.0186,2.0186,2.018,2.0181,3050300000.0
2007-07-04 10:00:00,2.0181,2.0181,2.0176,2.0178,2302500003.0
2007-07-04 10:05:00,2.0178,2.0181,2.0177,2.0178,4185599999.0
2007-07-04 10:10:00,2.0178,2.0179,2.0175,2.0177,3220700000.0
2007-07-04 10:15:00,2.0177,2.0178,2.0175,2.01755,2656300007.0
2007-07-04 10:20:00,2.0176,2.0177,2.0172,2.0173,5395799997.0
2007-07-04 10:25:00,2.0173,2.0175,2.0172,2.0173,5612300004.0
2007-07-04 10:30:00,2.0176,2.0182,2.0176,2.0179,7149299947.0
2007-07-04 10:35:00,2.0179,2.018,2.0175,2.0176,4624800017.0
2007-07-04 10:40:00,2.0176,2.0182,2.01755,2.018,3815499991.0
2007-07-04 10:45:00,2.018,2.018,2.0176,2.0178,3273599996.0
2007-07-04 10:50:00,2.0178,2.0182,2.0176,2.0179,3809099992.0
2007-07-04 10:55:00,2.0179,2.0181,2.0178,2.018,2339099995.0
2007-07-04 11:00:00,2.018,2.018,2.0175,2.0175,3432599971.0
2007-07-04 11:05:00,2.0175,2.0179,2.0175,2.0178,4085899971.0
2007-07-04 11:10:00,2.0178,2.0182,2.0176,2.0181,7999999996.0
2007-07-04 11:15:00,2.0181,2.0185,2.01805,2.0183,6181999974.0
2007-07-04 11:20:00,2.0182,2.0183,2.0181,2.0182,479800000.0
2007-07-04 11:25:00,2.0182,2.0183,2.0179,2.0181,2662100003.0
2007-07-04 11:30:00,2.0181,2.0184,2.0181,2.0184,1790300002.0
2007-07-04 11:35:00,2.0184,2.0184,2.018,2.01805,3203500010.0
2007-07-04 11:40:00,2.0181,2.0183,2.018,2.0181,1588500003.0
2007-07-04 11:45:00,2.0181,2.0183,2.0181,2.0182,881900001.0
2007-07-04 11:50:00,2.0182,2.0184,2.0181,2.0182,1357200001.0
2007-07-04 11:55:00,2.0182,2.0183,2.0179,2.0181,1980300010.0
2007-07-04 12:00:00,2.0181,2.0184,2.01805,2.0181,1926300006.0
2007-07-04 12:05:00,2.0181,2.0182,2.0179,2.018,1639799984.0
2007-07-04 12:10:00,2.018,2.018,2.0177,2.0178,2084499993.0
2007-07-04 12:15:00,2.0178,2.0179,2.0176,2.0177,3737700017.0
2007-07-04 12:20:00,2.0177,2.0177,2.01745,2.0177,3823400001.0
2007-07-04 12:25:00,2.0177,2.0177,2.01755,2.0176,893099998.0
2007-07-04 12:30:00,2.0176,2.0176,2.0175,2.0176,1659000018.0
2007-07-04 12:35:00,2.0176,2.0177,2.0176,2.0177,310999995.0
2007-07-04 12:40:00,2.0177,2.0177,2.01745,2.0177,1716999999.0
2007-07-04 12:45:00,2.0177,2.0178,2.01755,2.0176,1293399996.0
2007-07-04 12:50:00,2.0176,2.0178,2.0176,2.0178,1804799990.0
2007-07-04 12:55:00,2.0178,2.0178,2.017,2.0176,7008999976.0
2007-07-04 13:00:00,2.0176,2.0179,2.0172,2.0172,4455999990.0
2007-07-04 13:05:00,2.0172,2.0174,2.01665,2.0173,5111199988.0
2007-07-04 13:10:00,2.0173,2.0174,2.01685,2.0172,4172999997.0
2007-07-04 13:15:00,2.0171,2.0173,2.017,2.0172,2486200006.0
2007-07-04 13:20:00,2.0172,2.0174,2.017,2.0172,1114600002.0
2007-07-04 13:25:00,2.0172,2.0173,2.017,2.0172,2218399986.0
2007-07-04 13:30:00,2.0172,2.0175,2.01715,2.0175,1901900001.0
2007-07-04 13:35:00,2.0174,2.0176,2.01725,2.0175,2975900002.0
2007-07-04 13:40:00,2.0175,2.0176,2.0173,2.0174,2956300030.0
2007-07-04 13:45:00,2.0174,2.0176,2.01718,2.01728,3660400000.0
2007-07-04 13:50:00,2.0176,2.0177,2.0174,2.0174,1445000001.0
2007-07-04 13:55:00,2.0175,2.0176,2.0172,2.0173,3152999999.0
2007-07-04 14:00:00,2.0173,2.0177,2.0173,2.0174,5082200016.0
2007-07-04 14:05:00,2.0174,2.0174,2.01665,2.017,6316900006.0
2007-07-04 14:10:00,2.017,2.0172,2.0164,2.0164,3976599993.0
2007-07-04 14:15:00,2.0164,2.0171,2.0163,2.0169,4259099980.0
2007-07-04 14:20:00,2.0169,2.0172,2.01675,2.0169,3211999986.0
2007-07-04 14:25:00,2.0169,2.017,2.0163,2.0164,3693700001.0
2007-07-04 14:30:00,2.0164,2.0166,2.0161,2.0164,3955600004.0
2007-07-04 14:35:00,2.0164,2.0169,2.0163,2.0168,3272899995.0
2007-07-04 14:40:00,2.0169,2.0173,2.0168,2.017,4429699985.0
2007-07-04 14:45:00,2.017,2.0171,2.0169,2.0169,1826700002.0
2007-07-04 14:50:00,2.0169,2.0171,2.0169,2.017,2524699994.0
2007-07-04 14:55:00,2.01695,2.0171,2.0169,2.01695,1833699983.0
2007-07-04 15:00:00,2.01695,2.017,2.0166,2.0168,1448700010.0
2007-07-04 15:05:00,2.0168,2.017,2.01655,2.0169,2515600001.0
2007-07-04 15:10:00,2.0169,2.0169,2.0166,2.0166,1127099992.0
2007-07-04 15:15:00,2.01665,2.0167,2.0156,2.0158,1743500000.0
2007-07-04 15:20:00,2.0157,2.0163,2.0152,2.01585,6020199975.0
2007-07-04 15:25:00,2.0158,2.0161,2.0156,2.0158,6792939971.0
2007-07-04 15:30:00,2.0158,2.0167,2.0157,2.0167,3645800002.0
2007-07-04 15:35:00,2.0167,2.0167,2.0165,2.0165,449440001.0
2007-07-04 15:40:00,2.0165,2.0171,2.0164,2.0165,1830500005.0
2007-07-04 15:45:00,2.0165,2.0166,2.01625,2.0164,2195700009.0
2007-07-04 15:50:00,2.0164,2.0167,2.0163,2.0166,1922700006.0
2007-07-04 15:55:00,2.0166,2.0166,2.0161,2.0164,2273000016.0
2007-07-04 16:00:00,2.01645,2.0166,2.0163,2.0166,1161499997.0
2007-07-04 16:05:00,2.0166,2.0166,2.016,2.0161,1382099999.0
2007-07-04 16:10:00,2.0161,2.0161,2.0156,2.0158,1861499992.0
2007-07-04 16:15:00,2.0158,2.0159,2.0153,2.0156,2738550011.0
2007-07-04 16:20:00,2.0156,2.0159,2.0154,2.0158,2089699996.0
2007-07-04 16:25:00,2.0159,2.0159,2.0157,2.0157,950000002.0
2007-07-04 16:30:00,2.0157,2.0158,2.0155,2.0156,1483399997.0
2007-07-04 16:35:00,2.0157,2.0158,2.0155,2.0156,3080000004.0
2007-07-04 16:40:00,2.0156,2.0158,2.0154,2.0155,1747799991.0
2007-07-04 16:45:00,2.0154,2.0155,2.015,2.0151,2865800004.0
2007-07-04 16:50:00,2.0151,2.0154,2.0151,2.0151,2738199989.0
2007-07-04 16:55:00,2.0151,2.0155,2.01505,2.0155,3169900001.0
2007-07-04 17:00:00,2.0155,2.0161,2.01545,2.0159,5468501341.0
2007-07-04 17:05:00,2.0159,2.0159,2.01545,2.0156,2638700002.0
2007-07-04 17:10:00,2.01545,2.0158,2.0154,2.0156,2400199998.0
2007-07-04 17:15:00,2.0156,2.0159,2.0156,2.0156,1698700012.0
2007-07-04 17:20:00,2.0156,2.0158,2.0156,2.0157,1151300007.0
2007-07-04 17:25:00,2.0158,2.0158,2.0154,2.0156,986900002.0
2007-07-04 17:30:00,2.0156,2.016,2.0156,2.0157,1137599996.0
2007-07-04 17:35:00,2.0157,2.01635,2.0157,2.0162,1815899999.0
2007-07-04 17:40:00,2.0163,2.0165,2.0161,2.0163,2204799987.0
2007-07-04 17:45:00,2.0163,2.0166,2.0161,2.0161,3698799999.0
2007-07-04 17:50:00,2.0161,2.0162,2.0159,2.016,1256099998.0
2007-07-04 17:55:00,2.016,2.0163,2.01545,2.01555,3802800006.0
2007-07-04 18:00:00,2.0156,2.0157,2.0153,2.0156,2216800006.0
2007-07-04 18:05:00,2.01565,2.0157,2.0155,2.0155,1001600005.0
2007-07-04 18:10:00,2.0155,2.0157,2.0152,2.0154,703599990.0
2007-07-04 18:15:00,2.0154,2.0156,2.01512,2.01512,2238499990.0
2007-07-04 18:20:00,2.0155,2.0156,2.0153,2.0155,923000000.0
2007-07-04 18:25:00,2.0155,2.0157,2.0154,2.01565,831900002.0
2007-07-04 18:30:00,2.0158,2.016,2.0158,2.0159,125300000.0
2007-07-04 18:35:00,2.016,2.0161,2.016,2.016,112200000.0
2007-07-04 18:40:00,2.0159,2.01601,2.01564,2.016,3933015988.0
2007-07-04 18:45:00,2.01568,2.0162,2.01568,2.0161,1999220003.0
2007-07-04 18:50:00,2.0161,2.0164,2.016,2.0162,507000000.0
2007-07-04 18:55:00,2.0162,2.0162,2.016,2.016,482899997.0
2007-07-04 19:00:00,2.0159,2.0162,2.01584,2.01595,596900001.0
2007-07-04 19:05:00,2.01595,2.01615,2.0155,2.0161,1038000000.0
2007-07-04 19:10:00,2.0162,2.0164,2.016,2.0161,1013600000.0
2007-07-04 19:15:00,2.0162,2.01645,2.0159,2.01635,1140500005.0
2007-07-04 19:20:00,2.01635,2.0164,2.01586,2.01611,1132600002.0
2007-07-04 19:25:00,2.01617,2.0164,2.0161,2.0164,1350000013.0
2007-07-04 19:30:00,2.0162,2.01645,2.01613,2.0164,907400002.0
2007-07-04 19:35:00,2.0164,2.017,2.0164,2.017,411100000.0
2007-07-04 19:40:00,2.017,2.0173,2.01685,2.0171,294299996.0
2007-07-04 19:45:00,2.01698,2.0171,2.0168,2.01695,965299992.0
2007-07-04 19:50:00,2.017,2.0172,2.017,2.0171,247600000.0
2007-07-04 19:55:00,2.017,2.0174,2.0169,2.0173,616500000.0
2007-07-04 20:00:00,2.0173,2.0173,2.01697,2.0171,928699996.0
2007-07-04 20:05:00,2.0171,2.0172,2.0164,2.0168,2340699994.0
2007-07-04 20:10:00,2.0168,2.0172,2.0167,2.0172,334800006.0
2007-07-04 20:15:00,2.0172,2.0172,2.01669,2.017,2087900027.0
2007-07-04 20:20:00,2.0169,2.0171,2.01675,2.017,370699999.0
2007-07-04 20:25:00,2.017,2.0171,2.01667,2.0171,417800001.0
2007-07-04 20:30:00,2.017,2.0171,2.01685,2.017,161500002.0
2007-07-04 20:35:00,2.017,2.017,2.01661,2.01673,286499994.0
2007-07-04 20:40:00,2.017,2.017,2.01669,2.01677,185299994.0
2007-07-04 20:45:00,2.0171,2.0172,2.01685,2.0169,496100005.0
2007-07-04 20:50:00,2.01661,2.0169,2.01661,2.0167,587899981.0
2007-07-04 20:55:00,2.0167,2.0169,2.01618,2.0164,877100008.0
2007-07-04 21:00:00,2.0164,2.0164,2.01612,2.0162,257600002.0
2007-07-04 21:05:00,2.01618,2.01695,2.01615,2.0168,559000002.0
2007-07-04 21:10:00,2.0168,2.017,2.0164,2.0164,502000006.0
2007-07-04 21:15:00,2.0168,2.0169,2.0165,2.01665,243099999.0
2007-07-04 21:20:00,2.0167,2.01685,2.0166,2.01675,469300002.0
2007-07-04 21:25:00,2.01675,2.01685,2.01655,2.01655,248900000.0
2007-07-04 21:30:00,2.0165,2.01685,2.01633,2.01685,734200005.0
2007-07-04 21:35:00,2.01685,2.01685,2.01595,2.01612,464800000.0
2007-07-04 21:40:00,2.01635,2.01635,2.01596,2.01628,603900000.0
2007-07-04 21:45:00,2.01633,2.01633,2.01559,2.0157,272300000.0
2007-07-04 21:50:00,2.01615,2.0165,2.01615,2.0164,135500000.0
2007-07-04 21:55:00,2.0164,2.0165,2.0161,2.0163,218599999.0
2007-07-04 22:00:00,2.0163,2.0164,2.01611,2.01628,215999999.0
2007-07-04 22:05:00,2.01619,2.01665,2.01616,2.01624,1050399991.0
2007-07-04 22:10:00,2.01635,2.0165,2.0157,2.0157,485800002.0
2007-07-04 22:15:00,2.0157,2.0166,2.01545,2.0164,424499999.0
2007-07-04 22:20:00,2.0166,2.0167,2.01633,2.0165,214800000.0
2007-07-04 22:25:00,2.0165,2.0166,2.01621,2.01627,519299995.0
2007-07-04 22:30:00,2.01628,2.01655,2.01621,2.0163,772500000.0
2007-07-04 22:35:00,2.01634,2.0165,2.01618,2.01628,652400000.0
2007-07-04 22:40:00,2.01644,2.0166,2.01631,2.0166,123200000.0
2007-07-04 22:45:00,2.0166,2.0166,2.01634,2.01641,248900000.0
2007-07-04 22:50:00,2.0165,2.0165,2.01634,2.0165,142200000.0
2007-07-04 22:55:00,2.01622,2.0165,2.0162,2.0162,1024599998.0
2007-07-04 23:00:00,2.0163,2.0163,2.016,2.0161,252499999.0
2007-07-04 23:05:00,2.0161,2.0163,2.0161,2.0163,371699998.0
2007-07-04 23:10:00,2.0162,2.0164,2.0161,2.0164,1275100002.0
2007-07-04 23:15:00,2.0164,2.0165,2.0161,2.0163,1182800001.0
2007-07-04 23:20:00,2.0164,2.0167,2.0164,2.0167,446399995.0
2007-07-04 23:25:00,2.0168,2.0169,2.0167,2.0167,316700000.0
2007-07-04 23:30:00,2.0167,2.0172,2.0167,2.0169,829799996.0
2007-07-04 23:35:00,2.0169,2.0169,2.0167,2.0167,352300002.0
2007-07-04 23:40:00,2.0167,2.0168,2.0165,2.0166,585800002.0
2007-07-04 23:45:00,2.0166,2.0166,2.0163,2.0164,1435900003.0
2007-07-04 23:50:00,2.01635,2.01653,2.01626,2.0165,1100100004.0
2007-07-04 23:55:00,2.01645,2.0166,2.0162,2.0166,1698900017.0
2007-07-05 00:00:00,2.0166,2.0166,2.01631,2.0166,667599998.0
2007-07-05 00:05:00,2.0166,2.01683,2.01623,2.01674,1216699999.0
2007-07-05 00:10:00,2.01687,2.01687,2.0167,2.0168,2412100002.0
2007-07-05 00:15:00,2.01685,2.0169,2.01685,2.0169,458600002.0
2007-07-05 00:20:00,2.0169,2.0169,2.01657,2.01668,917399999.0
2007-07-05 00:25:00,2.0169,2.0169,2.0169,2.0169,117800000.0
2007-07-05 00:30:00,2.01658,2.0169,2.01645,2.0165,1680499993.0
2007-07-05 00:35:00,2.0165,2.0165,2.01621,2.01621,571499997.0
2007-07-05 00:40:00,2.01622,2.0164,2.0161,2.0163,232100004.0
2007-07-05 00:45:00,2.0163,2.0163,2.01588,2.016,407400003.0
2007-07-05 00:50:00,2.01608,2.0162,2.01558,2.01558,1247099990.0
2007-07-05 00:55:00,2.01566,2.01625,2.01566,2.016,664199989.0
2007-07-05 01:00:00,2.016,2.01615,2.01589,2.01595,359899998.0
2007-07-05 01:05:00,2.01595,2.0161,2.01595,2.0161,203600000.0
2007-07-05 01:10:00,2.0161,2.01635,2.01605,2.0163,488100011.0
2007-07-05 01:15:00,2.0163,2.0164,2.01585,2.0163,2386100003.0
2007-07-05 01:20:00,2.0163,2.0164,2.01622,2.01627,268300000.0
2007-07-05 01:25:00,2.01627,2.01633,2.0159,2.01615,447599995.0
2007-07-05 01:30:00,2.0163,2.0163,2.01592,2.0161,388500000.0
2007-07-05 01:35:00,2.01605,2.0162,2.0159,2.01612,3438409990.0
2007-07-05 01:40:00,2.0163,2.0163,2.0163,2.0163,464799995.0
2007-07-05 01:45:00,2.0163,2.0165,2.0161,2.0161,830099993.0
2007-07-05 01:50:00,2.0161,2.0162,2.01587,2.01593,404399994.0
2007-07-05 01:55:00,2.0161,2.0161,2.0159,2.016,405200003.0
2007-07-05 02:00:00,2.016,2.0161,2.01555,2.0156,1259499994.0
2007-07-05 02:05:00,2.0156,2.0157,2.0153,2.0154,1146799992.0
2007-07-05 02:10:00,2.0154,2.0156,2.01535,2.0154,1235100004.0
2007-07-05 02:15:00,2.01508,2.0155,2.01508,2.01545,853200004.0
2007-07-05 02:20:00,2.0155,2.0155,2.0152,2.0153,704500000.0
2007-07-05 02:25:00,2.0153,2.0154,2.01515,2.0154,1142499984.0
2007-07-05 02:30:00,2.0154,2.0154,2.01471,2.01492,1059499986.0
2007-07-05 02:35:00,2.0152,2.0152,2.01488,2.01488,617200000.0
2007-07-05 02:40:00,2.0151,2.0153,2.0149,2.0153,2808800009.0
2007-07-05 02:45:00,2.0153,2.0154,2.01515,2.0154,928400003.0
2007-07-05 02:50:00,2.0153,2.0157,2.0153,2.0154,2883299983.0
2007-07-05 02:55:00,2.0154,2.0156,2.0154,2.0155,2778300008.0
2007-07-05 03:00:00,2.0155,2.0155,2.01508,2.0153,214599999.0
2007-07-05 03:05:00,2.01545,2.0156,2.0154,2.0155,528300000.0
2007-07-05 03:10:00,2.01521,2.0157,2.01494,2.01565,1329599999.0
2007-07-05 03:15:00,2.01565,2.0158,2.0155,2.0155,648400002.0
2007-07-05 03:20:00,2.0155,2.0155,2.0152,2.0153,1158499995.0
2007-07-05 03:25:00,2.0153,2.01537,2.01472,2.0153,1288900001.0
2007-07-05 03:30:00,2.0153,2.0153,2.0152,2.0152,283600005.0
2007-07-05 03:35:00,2.0153,2.0153,2.0153,2.0153,570000000.0
2007-07-05 03:40:00,2.0153,2.0154,2.0152,2.0152,370800005.0
2007-07-05 03:45:00,2.0153,2.0153,2.01485,2.0153,378600002.0
2007-07-05 03:50:00,2.0153,2.0155,2.0153,2.0155,402300000.0
2007-07-05 03:55:00,2.0155,2.0155,2.01519,2.0154,905800010.0
2007-07-05 04:00:00,2.0154,2.0156,2.01506,2.0153,2381700024.0
2007-07-05 04:05:00,2.0154,2.0154,2.0151,2.01519,686600015.0
2007-07-05 04:10:00,2.0153,2.0153,2.01495,2.01495,459799996.0
2007-07-05 04:15:00,2.0153,2.0156,2.01514,2.0154,1240500018.0
2007-07-05 04:20:00,2.0154,2.0156,2.01499,2.0156,367099996.0
2007-07-05 04:25:00,2.0155,2.0156,2.01506,2.0156,491099999.0
2007-07-05 04:30:00,2.0156,2.0158,2.0155,2.0157,809700004.0
2007-07-05 04:35:00,2.0158,2.016,2.0156,2.0159,1701600001.0
2007-07-05 04:40:00,2.0159,2.016,2.01585,2.0159,511799996.0
2007-07-05 04:45:00,2.016,2.0161,2.0157,2.0161,1055800007.0
2007-07-05 04:50:00,2.0161,2.0162,2.01568,2.01615,691100005.0
2007-07-05 04:55:00,2.0162,2.0163,2.0158,2.016,1160499998.0
2007-07-05 05:00:00,2.0162,2.01625,2.01571,2.01586,1531100003.0
2007-07-05 05:05:00,2.0161,2.01615,2.01576,2.0161,465999999.0
2007-07-05 05:10:00,2.0161,2.0161,2.01575,2.01582,326800001.0
2007-07-05 05:15:00,2.01585,2.0161,2.01563,2.0161,497200000.0
2007-07-05 05:20:00,2.0161,2.0161,2.01569,2.01583,165899999.0
2007-07-05 05:25:00,2.01582,2.0161,2.01555,2.01588,475299999.0
2007-07-05 05:30:00,2.0161,2.0161,2.016,2.0161,131100000.0
2007-07-05 05:35:00,2.01594,2.0161,2.01586,2.0161,459400000.0
2007-07-05 05:40:00,2.0161,2.01615,2.016,2.016,375999997.0
2007-07-05 05:45:00,2.01566,2.0161,2.01565,2.01605,602300000.0
2007-07-05 05:50:00,2.01591,2.01605,2.0155,2.0156,647200001.0
2007-07-05 05:55:00,2.0156,2.0156,2.0153,2.0155,359699999.0
2007-07-05 06:00:00,2.0155,2.0155,2.01525,2.0153,1111700009.0
2007-07-05 06:05:00,2.0153,2.0154,2.01525,2.0154,393600003.0
2007-07-05 06:10:00,2.0154,2.0154,2.01509,2.0152,973699997.0
2007-07-05 06:15:00,2.0152,2.0155,2.0152,2.0155,553500000.0
2007-07-05 06:20:00,2.0155,2.0157,2.01519,2.0155,796600003.0
2007-07-05 06:25:00,2.0155,2.0155,2.0155,2.0155,765900023.0
2007-07-05 06:30:00,2.0155,2.0156,2.0154,2.0156,886399991.0
2007-07-05 06:35:00,2.0156,2.0158,2.01506,2.0156,342100000.0
2007-07-05 06:40:00,2.0156,2.0157,2.01532,2.0156,484100001.0
2007-07-05 06:45:00,2.01547,2.0156,2.01532,2.0156,714700000.0
2007-07-05 06:50:00,2.0156,2.0156,2.01518,2.01543,370800003.0
2007-07-05 06:55:00,2.01565,2.01575,2.0156,2.0156,463600008.0
2007-07-05 07:00:00,2.0156,2.0159,2.0155,2.01553,1255700002.0
2007-07-05 07:05:00,2.0156,2.0158,2.0156,2.0158,481000016.0
2007-07-05 07:10:00,2.0158,2.0159,2.0157,2.0159,1344900011.0
2007-07-05 07:15:00,2.0159,2.0161,2.0157,2.016,1326700005.0
2007-07-05 07:20:00,2.016,2.0162,2.01595,2.0162,1388200005.0
2007-07-05 07:25:00,2.0162,2.01625,2.0161,2.01625,289900002.0
2007-07-05 07:30:00,2.0162,2.0164,2.016,2.0161,1224000008.0
2007-07-05 07:35:00,2.01588,2.016,2.0156,2.0158,1064399995.0
2007-07-05 07:40:00,2.0158,2.0162,2.01575,2.0161,1304399996.0
2007-07-05 07:45:00,2.0161,2.0163,2.01591,2.0161,607000003.0
2007-07-05 07:50:00,2.0161,2.0162,2.01605,2.0161,893299995.0
2007-07-05 07:55:00,2.016,2.0161,2.01555,2.01565,1173300015.0
2007-07-05 08:00:00,2.0157,2.0159,2.0156,2.0159,1826700022.0
2007-07-05 08:05:00,2.016,2.0161,2.0159,2.0161,950300000.0
2007-07-05 08:10:00,2.0161,2.0163,2.0159,2.0162,1757900005.0
2007-07-05 08:15:00,2.0163,2.0164,2.0158,2.0159,1928200001.0
2007-07-05 08:20:00,2.016,2.0163,2.0157,2.016,2467799983.0
2007-07-05 08:25:00,2.016,2.016,2.0158,2.0158,1706900004.0
2007-07-05 08:30:00,2.0158,2.016,2.0157,2.0158,2464399980.0
2007-07-05 08:35:00,2.0158,2.0159,2.0157,2.01575,537500001.0
2007-07-05 08:40:00,2.01575,2.0158,2.0151,2.0151,2309800004.0
2007-07-05 08:45:00,2.0152,2.0154,2.01465,2.01475,5070799979.0
2007-07-05 08:50:00,2.0148,2.0149,2.0144,2.0145,5826800008.0
2007-07-05 08:55:00,2.0145,2.0148,2.014,2.0147,6699299995.0
2007-07-05 09:00:00,2.0147,2.0153,2.01455,2.0153,4046199994.0
2007-07-05 09:05:00,2.0153,2.0157,2.01485,2.01515,3336400015.0
2007-07-05 09:10:00,2.0152,2.0155,2.0151,2.0151,3402599995.0
2007-07-05 09:15:00,2.01515,2.0154,2.0151,2.0153,3911500006.0
2007-07-05 09:20:00,2.0153,2.0153,2.01515,2.01525,1863599990.0
2007-07-05 09:25:00,2.0153,2.0154,2.01505,2.0153,3885300003.0
2007-07-05 09:30:00,2.0153,2.0156,2.0151,2.0154,5049700003.0
2007-07-05 09:35:00,2.0154,2.0157,2.01535,2.0155,5867799997.0
2007-07-05 09:40:00,2.0155,2.0156,2.0152,2.0152,4256100034.0
2007-07-05 09:45:00,2.0152,2.0153,2.0145,2.0153,8297899979.0
2007-07-05 09:50:00,2.0154,2.0168,2.01505,2.0168,10157600019.0
2007-07-05 09:55:00,2.0165,2.0168,2.0161,2.0166,8336199995.0
2007-07-05 10:00:00,2.0167,2.0168,2.01625,2.0164,6932899979.0
2007-07-05 10:05:00,2.0164,2.0164,2.0159,2.0163,5861900001.0
2007-07-05 10:10:00,2.0163,2.0168,2.016,2.0168,6897099996.0
2007-07-05 10:15:00,2.0168,2.0169,2.0163,2.0167,7334499983.0
2007-07-05 10:20:00,2.0168,2.0169,2.0163,2.0166,4896699974.0
2007-07-05 10:25:00,2.0166,2.0171,2.01645,2.0169,6592199985.0
2007-07-05 10:30:00,2.0169,2.0172,2.0167,2.0167,3843699998.0
2007-07-05 10:35:00,2.0167,2.0167,2.0162,2.0163,4050500016.0
2007-07-05 10:40:00,2.0162,2.0166,2.0161,2.0166,2123400001.0
2007-07-05 10:45:00,2.0166,2.0167,2.0162,2.0165,2164699999.0
2007-07-05 10:50:00,2.0165,2.0167,2.01605,2.0166,3820499989.0
2007-07-05 10:55:00,2.01655,2.0167,2.01625,2.0163,5213600017.0
2007-07-05 11:00:00,2.01635,2.01635,2.0159,2.0161,5095399990.0
2007-07-05 11:05:00,2.0161,2.0162,2.0158,2.0159,3311000023.0
2007-07-05 11:10:00,2.016,2.0162,2.01555,2.0157,4742499996.0
2007-07-05 11:15:00,2.0157,2.0163,2.0156,2.0161,6744500000.0
2007-07-05 11:20:00,2.0161,2.0164,2.01605,2.0163,3652800019.0
2007-07-05 11:25:00,2.0163,2.0165,2.01625,2.0164,3037400016.0
2007-07-05 11:30:00,2.0164,2.0164,2.016,2.0162,6050800000.0
2007-07-05 11:35:00,2.0162,2.0163,2.016,2.01605,5031899971.0
2007-07-05 11:40:00,2.0161,2.0164,2.0158,2.0159,7530600011.0
2007-07-05 11:45:00,2.0159,2.0161,2.01555,2.016,7011900003.0
2007-07-05 11:50:00,2.016,2.0166,2.0158,2.0158,8293499994.0
2007-07-05 11:55:00,2.0158,2.016,2.01545,2.0157,7392199999.0
2007-07-05 12:00:00,2.0156,2.01565,2.0152,2.0155,6097799983.0
2007-07-05 12:05:00,2.0155,2.0155,2.0151,2.0153,4529900016.0
2007-07-05 12:10:00,2.0153,2.0153,2.01495,2.0151,3191699993.0
2007-07-05 12:15:00,2.0151,2.0154,2.015,2.01505,4083699977.0
2007-07-05 12:20:00,2.01505,2.0157,2.01505,2.0156,3425400004.0
2007-07-05 12:25:00,2.0156,2.016,2.01515,2.01515,4877900003.0
2007-07-05 12:30:00,2.0152,2.0154,2.0148,2.015,3938200002.0
2007-07-05 12:35:00,2.0151,2.0152,2.0145,2.0145,4768200004.0
2007-07-05 12:40:00,2.0145,2.0147,2.014,2.0144,7159600031.0
2007-07-05 12:45:00,2.0144,2.0149,2.0144,2.01455,4459900021.0
2007-07-05 12:50:00,2.0145,2.0151,2.0144,2.0149,6041099996.0
2007-07-05 12:55:00,2.01485,2.0153,2.0138,2.0138,6914799998.0
2007-07-05 13:00:00,2.0137,2.0183,2.0119,2.0182,7063299996.0
2007-07-05 13:05:00,2.0183,2.0198,2.0176,2.0178,4146000020.0
2007-07-05 13:10:00,2.0177,2.0185,2.0177,2.0184,5323200020.0
2007-07-05 13:15:00,2.0183,2.0189,2.0181,2.0186,8531500030.0
2007-07-05 13:20:00,2.0185,2.0198,2.0183,2.0195,7946399999.0
2007-07-05 13:25:00,2.0195,2.0201,2.019,2.0194,6423899998.0
2007-07-05 13:30:00,2.0194,2.0196,2.0187,2.0193,5831699998.0
2007-07-05 13:35:00,2.0193,2.0193,2.0182,2.0186,4968699980.0
2007-07-05 13:40:00,2.0186,2.0189,2.01855,2.0188,2296899998.0
2007-07-05 13:45:00,2.0188,2.0188,2.01715,2.01715,4843299995.0
2007-07-05 13:50:00,2.0173,2.0181,2.0171,2.0178,4967800010.0
2007-07-05 13:55:00,2.0178,2.0188,2.0178,2.0187,5425525016.0
2007-07-05 14:00:00,2.01875,2.0191,2.0186,2.01875,5373062524.0
2007-07-05 14:05:00,2.0188,2.019,2.01855,2.01885,4653600016.0
2007-07-05 14:10:00,2.01885,2.0193,2.01875,2.0191,5231199975.0
2007-07-05 14:15:00,2.0191,2.0191,2.01775,2.0178,7711599995.0
2007-07-05 14:20:00,2.0178,2.0183,2.0176,2.0183,5985499997.0
2007-07-05 14:25:00,2.0184,2.0184,2.0179,2.0183,9032699980.0
2007-07-05 14:30:00,2.0183,2.0189,2.018,2.0183,9286099982.0
2007-07-05 14:35:00,2.0184,2.0186,2.018,2.018,7786500050.0
2007-07-05 14:40:00,2.0181,2.0183,2.0174,2.0179,7786500050.0
2007-07-05 14:45:00,2.0179,2.0179,2.0167,2.0168,10200000039.0
2007-07-05 14:50:00,2.0167,2.0176,2.0167,2.0174,10503900049.0
2007-07-05 14:55:00,2.0175,2.0177,2.0165,2.0166,10533499965.0
2007-07-05 15:00:00,2.0165,2.0173,2.0163,2.0171,10533499965.0
2007-07-05 15:05:00,2.017,2.017,2.0162,2.0163,10533499965.0
2007-07-05 15:10:00,2.0162,2.0167,2.0161,2.0162,10053700004.0
2007-07-05 15:15:00,2.0162,2.0167,2.0156,2.0158,7440199998.0
2007-07-05 15:20:00,2.0157,2.0158,2.0145,2.0146,7722899986.0
2007-07-05 15:25:00,2.0147,2.0151,2.0142,2.0149,7679099996.0
2007-07-05 15:30:00,2.0148,2.0153,2.0146,2.0151,6990899979.0
2007-07-05 15:35:00,2.0151,2.0153,2.0146,2.0147,5313299989.0
2007-07-05 15:40:00,2.0146,2.0148,2.0137,2.0139,984000005.0
2007-07-05 15:45:00,2.0138,2.0147,2.0138,2.0146,984000005.0
2007-07-05 15:50:00,2.0147,2.0148,2.0142,2.0142,2062200007.0
2007-07-05 15:55:00,2.014,2.0148,2.014,2.0146,8933499945.0
2007-07-05 16:00:00,2.0147,2.0147,2.0134,2.0135,8933499945.0
2007-07-05 16:05:00,2.0134,2.0139,2.013,2.0138,8045799969.0
2007-07-05 16:10:00,2.0139,2.0142,2.0136,2.0136,4932099986.0
2007-07-05 16:15:00,2.0135,2.0136,2.0123,2.0124,7727499995.0
2007-07-05 16:20:00,2.0123,2.0123,2.0108,2.0119,7727499995.0
2007-07-05 16:25:00,2.0118,2.0119,2.0108,2.0112,7000300035.0
2007-07-05 16:30:00,2.0111,2.0111,2.0098,2.0106,6818500045.0
2007-07-05 16:35:00,2.0107,2.0107,2.0092,2.0093,6818500045.0
2007-07-05 16:40:00,2.0092,2.0095,2.0089,2.0094,6818500045.0
2007-07-05 16:45:00,2.0095,2.0102,2.0094,2.0096,7353700036.0
2007-07-05 16:50:00,2.0095,2.0103,2.0093,2.0103,9494500000.0
2007-07-05 16:55:00,2.0102,2.0107,2.01,2.01035,8329100012.0
2007-07-05 17:00:00,2.0105,2.0106,2.0101,2.0105,7872700018.0
2007-07-05 17:05:00,2.0106,2.0118,2.0105,2.0114,9123500055.0
2007-07-05 17:10:00,2.0115,2.0118,2.0109,2.0112,9123500055.0
2007-07-05 17:15:00,2.011,2.0113,2.0107,2.011,9123500055.0
2007-07-05 17:20:00,2.0111,2.0113,2.0106,2.0108,9123500055.0
2007-07-05 17:25:00,2.0107,2.0108,2.01,2.0103,9123500055.0
2007-07-05 17:30:00,2.0104,2.0112,2.0104,2.0112,9123500055.0
2007-07-05 17:35:00,2.0111,2.0113,2.0111,2.0112,2079599998.0
2007-07-05 17:40:00,2.0112,2.0115,2.011,2.011,4833100006.0
2007-07-05 17:45:00,2.0108,2.0112,2.0105,2.01115,9339599985.0
2007-07-05 17:50:00,2.0112,2.0113,2.01105,2.0111,5254999987.0
2007-07-05 17:55:00,2.0111,2.0113,2.01105,2.0113,7178600010.0
2007-07-05 18:00:00,2.0112,2.0114,2.0111,2.0112,5858199979.0
2007-07-05 18:05:00,2.0112,2.01135,2.0111,2.0112,4970199997.0
2007-07-05 18:10:00,2.0112,2.0115,2.011,2.0112,6568899988.0
2007-07-05 18:15:00,2.0112,2.0113,2.01105,2.0112,4761299990.0
2007-07-05 18:20:00,2.0112,2.0113,2.0111,2.0112,4976400013.0
2007-07-05 18:25:00,2.0113,2.0121,2.0113,2.0119,5846500002.0
2007-07-05 18:30:00,2.0119,2.0121,2.0116,2.0119,9678800033.0
2007-07-05 18:35:00,2.0118,2.012,2.0117,2.012,7712800002.0
2007-07-05 18:40:00,2.012,2.0123,2.0119,2.0122,2080299999.0
2007-07-05 18:45:00,2.0123,2.0127,2.0122,2.0126,3626599989.0
2007-07-05 18:50:00,2.0126,2.0126,2.01235,2.0125,3528000010.0
2007-07-05 18:55:00,2.0125,2.0125,2.01215,2.0124,5556700015.0
2007-07-05 19:00:00,2.0125,2.0125,2.01225,2.0123,3287899992.0
2007-07-05 19:05:00,2.0123,2.0124,2.01215,2.0122,2788299996.0
2007-07-05 19:10:00,2.0122,2.0124,2.0122,2.0123,5051100020.0
2007-07-05 19:15:00,2.0123,2.0124,2.0122,2.0124,4277800023.0
2007-07-05 19:20:00,2.0124,2.0124,2.0122,2.0124,2874799996.0
2007-07-05 19:25:00,2.0124,2.0124,2.01215,2.0124,3010600004.0
2007-07-05 19:30:00,2.0124,2.0124,2.0121,2.0123,2320400014.0
2007-07-05 19:35:00,2.0123,2.0125,2.0122,2.0125,2894699998.0
2007-07-05 19:40:00,2.0125,2.0125,2.0122,2.0123,1752199997.0
2007-07-05 19:45:00,2.0123,2.0124,2.01225,2.0123,1825400002.0
2007-07-05 19:50:00,2.0123,2.0124,2.01225,2.0124,2253100010.0
2007-07-05 19:55:00,2.0124,2.0125,2.0123,2.0124,3187799989.0
2007-07-05 20:00:00,2.0124,2.0125,2.0123,2.0125,2043540000.0
2007-07-05 20:05:00,2.0125,2.0126,2.0124,2.0126,1300799992.0
2007-07-05 20:10:00,2.0126,2.0128,2.0124,2.0125,1301700005.0
2007-07-05 20:15:00,2.0125,2.0127,2.0123,2.0126,2320099999.0
2007-07-05 20:20:00,2.01265,2.0127,2.01235,2.0124,2600499974.0
2007-07-05 20:25:00,2.0125,2.0126,2.0123,2.0126,2411000000.0
2007-07-05 20:30:00,2.0126,2.0127,2.0125,2.0126,1681800007.0
2007-07-05 20:35:00,2.0126,2.0126,2.0122,2.0123,4197199998.0
2007-07-05 20:40:00,2.0123,2.0127,2.0122,2.0126,4266799989.0
2007-07-05 20:45:00,2.0126,2.0128,2.0125,2.0128,1387700008.0
2007-07-05 20:50:00,2.0128,2.0128,2.0122,2.0124,6844599986.0
2007-07-05 20:55:00,2.0124,2.0124,2.0122,2.0122,3024500010.0
2007-07-05 21:00:00,2.0122,2.0124,2.012,2.0122,4577199996.0
2007-07-05 21:05:00,2.0122,2.0122,2.012,2.012,4044500015.0
2007-07-05 21:10:00,2.012,2.012,2.0116,2.0118,4005699991.0
2007-07-05 21:15:00,2.0118,2.0119,2.0116,2.0117,2256899995.0
2007-07-05 21:20:00,2.0118,2.0118,2.01165,2.01175,1936900000.0
2007-07-05 21:25:00,2.0118,2.0118,2.0117,2.0118,3535099968.0
2007-07-05 21:30:00,2.0118,2.012,2.0118,2.012,1954899990.0
2007-07-05 21:35:00,2.012,2.0122,2.012,2.01205,2359000000.0
2007-07-05 21:40:00,2.0121,2.0122,2.0119,2.0119,1757799992.0
2007-07-05 21:45:00,2.012,2.0121,2.0119,2.0121,2200399988.0
2007-07-05 21:50:00,2.01195,2.0123,2.0119,2.0123,1241400000.0
2007-07-05 21:55:00,2.0123,2.0124,2.0118,2.012,1682100002.0
2007-07-05 22:00:00,2.0121,2.0123,2.0119,2.0121,1415800001.0
2007-07-05 22:05:00,2.0121,2.0122,2.01195,2.0122,1463600002.0
2007-07-05 22:10:00,2.0122,2.0125,2.0122,2.0122,1738799994.0
2007-07-05 22:15:00,2.0122,2.0122,2.01205,2.0122,715000006.0
2007-07-05 22:20:00,2.0122,2.0122,2.012,2.0121,767200007.0
2007-07-05 22:25:00,2.0121,2.0121,2.012,2.0121,242400000.0
2007-07-05 22:30:00,2.0121,2.0121,2.0119,2.012,406999991.0
2007-07-05 22:35:00,2.012,2.0122,2.0119,2.0121,466099995.0
2007-07-05 22:40:00,2.0121,2.0121,2.0115,2.0116,1510400000.0
2007-07-05 22:45:00,2.0116,2.0116,2.0114,2.0116,1462900017.0
2007-07-05 22:50:00,2.0116,2.0117,2.0115,2.0117,1321899989.0
2007-07-05 22:55:00,2.01143,2.012,2.01137,2.0115,732500000.0
2007-07-05 23:00:00,2.0115,2.0117,2.0114,2.0115,436900000.0
2007-07-05 23:05:00,2.0115,2.0115,2.0111,2.0112,728300007.0
2007-07-05 23:10:00,2.0112,2.0114,2.0111,2.0114,1870199998.0
2007-07-05 23:15:00,2.0114,2.0115,2.0112,2.0112,476100004.0
2007-07-05 23:20:00,2.0112,2.0114,2.0112,2.0113,1145799985.0
2007-07-05 23:25:00,2.0113,2.0115,2.0112,2.0114,2256200000.0
2007-07-05 23:30:00,2.0114,2.0115,2.0113,2.0114,933200003.0
2007-07-05 23:35:00,2.0114,2.0117,2.0114,2.0116,1268899994.0
2007-07-05 23:40:00,2.01137,2.0116,2.0112,2.0115,788900000.0
2007-07-05 23:45:00,2.0115,2.0115,2.0112,2.0113,315599998.0
2007-07-05 23:50:00,2.0112,2.01135,2.011,2.0113,913299992.0
2007-07-05 23:55:00,2.0113,2.0115,2.01125,2.0114,734800004.0
2007-07-06 00:00:00,2.0114,2.0116,2.0113,2.0113,1303699999.0
2007-07-06 00:05:00,2.0113,2.0114,2.0112,2.0114,275800002.0
2007-07-06 00:10:00,2.01115,2.0114,2.01115,2.0114,356499998.0
2007-07-06 00:15:00,2.0115,2.0115,2.01111,2.0112,182300001.0
2007-07-06 00:20:00,2.01119,2.0114,2.01109,2.0113,639400008.0
2007-07-06 00:25:00,2.0113,2.0113,2.01115,2.0112,229200000.0
2007-07-06 00:30:00,2.0112,2.0112,2.0107,2.0108,2340600000.0
2007-07-06 00:35:00,2.0108,2.0111,2.0107,2.011,1023299994.0
2007-07-06 00:40:00,2.01105,2.0112,2.01105,2.0111,679699999.0
2007-07-06 00:45:00,2.0111,2.01175,2.0111,2.0116,2073125008.0
2007-07-06 00:50:00,2.01155,2.0119,2.01155,2.0118,940199999.0
2007-07-06 00:55:00,2.01175,2.012,2.01175,2.01175,1432700001.0
2007-07-06 01:00:00,2.0118,2.0118,2.0114,2.0115,1193500000.0
2007-07-06 01:05:00,2.0115,2.0116,2.01145,2.0115,194900000.0
2007-07-06 01:10:00,2.0115,2.0117,2.0115,2.0116,270700002.0
2007-07-06 01:15:00,2.0116,2.0116,2.0109,2.0111,701599994.0
2007-07-06 01:20:00,2.01105,2.01135,2.01105,2.0112,665699999.0
2007-07-06 01:25:00,2.0112,2.0112,2.0108,2.0108,804999996.0
2007-07-06 01:30:00,2.0109,2.0111,2.01075,2.0111,1102999982.0
2007-07-06 01:35:00,2.0111,2.0111,2.01075,2.0111,1085800002.0
2007-07-06 01:40:00,2.0111,2.0111,2.01075,2.0108,1525500001.0
2007-07-06 01:45:00,2.0108,2.0111,2.01075,2.0109,1944800015.0
2007-07-06 01:50:00,2.0109,2.011,2.0108,2.011,342700003.0
2007-07-06 01:55:00,2.01083,2.0111,2.01076,2.0111,316400000.0
2007-07-06 02:00:00,2.0111,2.0112,2.0108,2.0111,1317799992.0
2007-07-06 02:05:00,2.011,2.0111,2.01075,2.01085,848299990.0
2007-07-06 02:10:00,2.01085,2.011,2.0108,2.0109,1434099953.0
2007-07-06 02:15:00,2.0109,2.0109,2.01035,2.0107,1063899995.0
2007-07-06 02:20:00,2.0108,2.0109,2.01043,2.0107,981499999.0
2007-07-06 02:25:00,2.0107,2.01085,2.01065,2.01075,419300000.0
2007-07-06 02:30:00,2.0108,2.0109,2.0107,2.0109,882999990.0
2007-07-06 02:35:00,2.0109,2.0111,2.01075,2.0109,889299988.0
2007-07-06 02:40:00,2.0109,2.0116,2.0105,2.0114,2843099998.0
2007-07-06 02:45:00,2.0114,2.01175,2.0113,2.01165,2255300003.0
2007-07-06 02:50:00,2.01165,2.01175,2.01111,2.0113,768599997.0
2007-07-06 02:55:00,2.0115,2.0118,2.0114,2.01175,1556499995.0
2007-07-06 03:00:00,2.01175,2.01175,2.01115,2.01135,1720800005.0
2007-07-06 03:05:00,2.01135,2.0115,2.01135,2.0115,540300000.0
2007-07-06 03:10:00,2.0115,2.0116,2.01124,2.0115,1212500006.0
2007-07-06 03:15:00,2.0115,2.0116,2.01105,2.0114,1369999988.0
2007-07-06 03:20:00,2.0116,2.0116,2.01155,2.0116,1016199998.0
2007-07-06 03:25:00,2.0116,2.0116,2.0116,2.0116,675300003.0
2007-07-06 03:30:00,2.0116,2.01175,2.0116,2.0116,1089899990.0
2007-07-06 03:35:00,2.0116,2.0118,2.0116,2.0116,1094100011.0
2007-07-06 03:40:00,2.0116,2.0118,2.0116,2.0117,581599999.0
2007-07-06 03:45:00,2.0117,2.0118,2.01165,2.0117,1203099998.0
2007-07-06 03:50:00,2.0117,2.0119,2.0117,2.0118,436099997.0
2007-07-06 03:55:00,2.0118,2.0118,2.0116,2.0117,597199986.0
2007-07-06 04:00:00,2.0117,2.0118,2.01128,2.0117,578400002.0
2007-07-06 04:05:00,2.0117,2.0117,2.01165,2.0117,663800002.0
2007-07-06 04:10:00,2.0117,2.0118,2.01165,2.01175,877599992.0
2007-07-06 04:15:00,2.0118,2.0118,2.0114,2.0114,929399998.0
2007-07-06 04:20:00,2.0115,2.0115,2.011,2.0112,266999991.0
2007-07-06 04:25:00,2.0115,2.0116,2.01118,2.0116,616799994.0
2007-07-06 04:30:00,2.0116,2.0116,2.0115,2.0116,267999997.0
2007-07-06 04:35:00,2.0116,2.01165,2.0116,2.0116,41000000.0
2007-07-06 04:40:00,2.0116,2.0116,2.0115,2.0115,187800000.0
2007-07-06 04:45:00,2.01115,2.0115,2.011,2.0115,454500015.0
2007-07-06 04:50:00,2.0115,2.0117,2.01118,2.0114,471099997.0
2007-07-06 04:55:00,2.01147,2.0117,2.0114,2.0115,1112999991.0
2007-07-06 05:00:00,2.0115,2.0116,2.01145,2.0115,337600000.0
2007-07-06 05:05:00,2.0115,2.0116,2.0115,2.0116,265000000.0
2007-07-06 05:10:00,2.0116,2.0116,2.01155,2.0116,746300006.0
2007-07-06 05:15:00,2.01155,2.0117,2.0115,2.0116,771399994.0
2007-07-06 05:20:00,2.0116,2.0116,2.0116,2.0116,216499995.0
2007-07-06 05:25:00,2.0116,2.0116,2.0115,2.0115,246000000.0
2007-07-06 05:30:00,2.0115,2.0116,2.0115,2.0115,172200000.0
2007-07-06 05:35:00,2.01125,2.0116,2.0112,2.0115,584600001.0
2007-07-06 05:40:00,2.0115,2.0116,2.0115,2.0116,361699999.0
2007-07-06 05:45:00,2.0116,2.0116,2.01125,2.0114,1147300008.0
2007-07-06 05:50:00,2.0114,2.0114,2.01125,2.0113,1116699998.0
2007-07-06 05:55:00,2.0113,2.01135,2.011,2.01105,1712499981.0
2007-07-06 06:00:00,2.01105,2.0111,2.0104,2.0106,2833299997.0
2007-07-06 06:05:00,2.0106,2.0106,2.0101,2.01015,3166099983.0
2007-07-06 06:10:00,2.0102,2.0102,2.01,2.0101,1271200001.0
2007-07-06 06:15:00,2.0101,2.0108,2.0101,2.01055,3458499990.0
2007-07-06 06:20:00,2.0107,2.0108,2.01045,2.0106,1180299990.0
2007-07-06 06:25:00,2.0106,2.0109,2.0106,2.0107,731999982.0
2007-07-06 06:30:00,2.0107,2.0108,2.0106,2.0106,255689999.0
2007-07-06 06:35:00,2.0106,2.0106,2.0103,2.0104,614099998.0
2007-07-06 06:40:00,2.0104,2.0106,2.0104,2.0105,1212099997.0
2007-07-06 06:45:00,2.0105,2.0106,2.01045,2.0105,1559899997.0
2007-07-06 06:50:00,2.0105,2.0105,2.01005,2.0104,1866899991.0
2007-07-06 06:55:00,2.01035,2.01035,2.01015,2.0103,506999995.0
2007-07-06 07:00:00,2.0103,2.0103,2.00985,2.00985,776499999.0
2007-07-06 07:05:00,2.0099,2.0101,2.00985,2.01005,1326399998.0
2007-07-06 07:10:00,2.01005,2.0101,2.00995,2.0101,1109300007.0
2007-07-06 07:15:00,2.0101,2.0101,2.01,2.0101,355000000.0
2007-07-06 07:20:00,2.01005,2.0101,2.00981,2.0101,173700001.0
2007-07-06 07:25:00,2.0101,2.0101,2.01,2.0101,551200000.0
2007-07-06 07:30:00,2.0101,2.0102,2.01005,2.01015,759099994.0
2007-07-06 07:35:00,2.01015,2.01015,2.00995,2.01,567699997.0
2007-07-06 07:40:00,2.01,2.0101,2.0099,2.0099,1699199997.0
2007-07-06 07:45:00,2.0099,2.0101,2.00955,2.0097,2844999958.0
2007-07-06 07:50:00,2.0097,2.0098,2.0093,2.0093,1678799997.0
2007-07-06 07:55:00,2.0093,2.0094,2.00905,2.00935,4346099992.0
2007-07-06 08:00:00,2.0094,2.0096,2.00905,2.00905,3549599979.0
2007-07-06 08:05:00,2.0091,2.0094,2.00905,2.00925,2538999997.0
2007-07-06 08:10:00,2.0093,2.0094,2.0091,2.0093,3765299971.0
2007-07-06 08:15:00,2.0093,2.00965,2.00925,2.0095,1309099994.0
2007-07-06 08:20:00,2.0095,2.0096,2.00915,2.0093,2705400004.0
2007-07-06 08:25:00,2.0093,2.0095,2.0092,2.0093,2499700006.0
2007-07-06 08:30:00,2.0093,2.00945,2.0082,2.0088,6946100016.0
2007-07-06 08:35:00,2.0089,2.0099,2.0085,2.0087,8215300016.0
2007-07-06 08:40:00,2.0087,2.0087,2.00825,2.0083,7819299984.0
2007-07-06 08:45:00,2.0083,2.0089,2.0083,2.0089,5561400009.0
2007-07-06 08:50:00,2.0089,2.0091,2.00865,2.009,4388399985.0
2007-07-06 08:55:00,2.009,2.0102,2.00875,2.0099,7710200031.0
2007-07-06 09:00:00,2.0098,2.0107,2.0098,2.0104,8111100036.0
2007-07-06 09:05:00,2.0104,2.0108,2.01,2.0106,5955800000.0
2007-07-06 09:10:00,2.0106,2.0111,2.01,2.01,7299599961.0
2007-07-06 09:15:00,2.0099,2.01,2.00895,2.0092,6137600037.0
2007-07-06 09:20:00,2.0093,2.0097,2.00925,2.0094,3795099991.0
2007-07-06 09:25:00,2.0094,2.0098,2.0094,2.0098,3400499995.0
2007-07-06 09:30:00,2.0098,2.0098,2.0094,2.0095,4450399963.0
2007-07-06 09:35:00,2.0095,2.0096,2.00925,2.00935,4119399961.0
2007-07-06 09:40:00,2.0093,2.0095,2.00925,2.0093,5196800022.0
2007-07-06 09:45:00,2.0093,2.0094,2.0092,2.0093,3799800025.0
2007-07-06 09:50:00,2.0093,2.0094,2.0091,2.0092,2086199988.0
2007-07-06 09:55:00,2.0092,2.0096,2.0091,2.0093,4761104676.0
2007-07-06 10:00:00,2.0093,2.0095,2.00905,2.00925,6737199979.0
2007-07-06 10:05:00,2.0093,2.00955,2.00915,2.0094,6633299949.0
2007-07-06 10:10:00,2.0094,2.0102,2.0093,2.01,7579799993.0
2007-07-06 10:15:00,2.0101,2.0103,2.0098,2.0103,6375900007.0
2007-07-06 10:20:00,2.0102,2.0109,2.0102,2.0104,6206799982.0
2007-07-06 10:25:00,2.01035,2.0109,2.0103,2.0105,5059599952.0
2007-07-06 10:30:00,2.0109,2.0127,2.0109,2.011,9917500124.0
2007-07-06 10:35:00,2.0109,2.0112,2.0106,2.0107,5621300024.0
2007-07-06 10:40:00,2.0106,2.01065,2.01015,2.0103,8043900016.0
2007-07-06 10:45:00,2.0103,2.0106,2.0103,2.0105,3741900018.0
2007-07-06 10:50:00,2.0104,2.0105,2.0096,2.0098,5798600052.0
2007-07-06 10:55:00,2.0098,2.01,2.0096,2.0098,5365299989.0
2007-07-06 11:00:00,2.0098,2.01,2.0097,2.00995,1984900014.0
2007-07-06 11:05:00,2.00995,2.0103,2.0097,2.0099,6128700004.0
2007-07-06 11:10:00,2.0098,2.01,2.00975,2.0099,1626600006.0
2007-07-06 11:15:00,2.0099,2.0102,2.0098,2.0099,4198799991.0
2007-07-06 11:20:00,2.0099,2.0102,2.0098,2.01,5056300010.0
2007-07-06 11:25:00,2.01,2.0101,2.00995,2.01,4356799984.0
2007-07-06 11:30:00,2.01,2.0101,2.00995,2.01,2799100022.0
2007-07-06 11:35:00,2.01,2.01,2.0095,2.0097,1573799974.0
2007-07-06 11:40:00,2.0097,2.0097,2.00945,2.0095,4078800008.0
2007-07-06 11:45:00,2.0095,2.0098,2.0094,2.0097,5371000017.0
2007-07-06 11:50:00,2.0097,2.01,2.0096,2.0099,6883399995.0
2007-07-06 11:55:00,2.0099,2.0101,2.0096,2.0099,7242200044.0
2007-07-06 12:00:00,2.01,2.0102,2.0098,2.0098,5472900024.0
2007-07-06 12:05:00,2.0099,2.0101,2.0096,2.0097,6312300027.0
2007-07-06 12:10:00,2.0097,2.0097,2.00915,2.0093,4964399986.0
2007-07-06 12:15:00,2.0093,2.0098,2.00915,2.0095,4103799990.0
2007-07-06 12:20:00,2.0094,2.01,2.0092,2.0099,6953300032.0
2007-07-06 12:25:00,2.0099,2.0099,2.0095,2.0096,2827299994.0
2007-07-06 12:30:00,2.0096,2.01,2.0096,2.0099,5690399976.0
2007-07-06 12:35:00,2.0099,2.0103,2.0098,2.0103,5552699956.0
2007-07-06 12:40:00,2.0102,2.0105,2.00975,2.0098,7703999945.0
2007-07-06 12:45:00,2.0098,2.0105,2.0097,2.0105,3038900001.0
2007-07-06 12:50:00,2.0105,2.0105,2.0102,2.0103,3729599979.0
2007-07-06 12:55:00,2.0103,2.0103,2.01005,2.0103,4754599986.0
2007-07-06 13:00:00,2.0104,2.0107,2.0101,2.0103,5803299937.0
2007-07-06 13:05:00,2.0104,2.0106,2.0102,2.0103,2729999987.0
2007-07-06 13:10:00,2.0102,2.0103,2.00985,2.0102,3204439994.0
2007-07-06 13:15:00,2.0102,2.0102,2.00955,2.0096,5555999975.0
2007-07-06 13:20:00,2.0096,2.0097,2.00935,2.0095,2921000008.0
2007-07-06 13:25:00,2.0095,2.0096,2.0091,2.0091,7248799965.0
2007-07-06 13:30:00,2.0093,2.0096,2.0091,2.0092,4655799999.0
2007-07-06 13:35:00,2.0092,2.0093,2.0085,2.0091,9129400018.0
2007-07-06 13:40:00,2.0092,2.0092,2.0085,2.0088,7258000017.0
2007-07-06 13:45:00,2.0088,2.0089,2.00845,2.0085,4797200001.0
2007-07-06 13:50:00,2.0085,2.0087,2.0082,2.0082,6282299991.0
2007-07-06 13:55:00,2.0084,2.0097,2.0083,2.0093,8589999960.0
2007-07-06 14:00:00,2.0092,2.0096,2.0089,2.00905,7856499975.0
2007-07-06 14:05:00,2.0091,2.0103,2.00905,2.01,7338299997.0
2007-07-06 14:10:00,2.0099,2.0103,2.0097,2.00995,6579399999.0
2007-07-06 14:15:00,2.00995,2.0101,2.0095,2.00985,4392199991.0
2007-07-06 14:20:00,2.0098,2.0107,2.0097,2.0102,6291499988.0
2007-07-06 14:25:00,2.01015,2.0108,2.009,2.00995,6250299982.0
2007-07-06 14:30:00,2.0088,2.0093,2.0065,2.0068,10320499975.0
2007-07-06 14:35:00,2.0066,2.008,2.006,2.0078,9385387499.0
2007-07-06 14:40:00,2.0078,2.008,2.0063,2.0067,7893099960.0
2007-07-06 14:45:00,2.0068,2.0072,2.0061,2.0069,7957999905.0
2007-07-06 14:50:00,2.0069,2.0071,2.0056,2.0062,6904099994.0
2007-07-06 14:55:00,2.0062,2.0086,2.0062,2.0084,9979599997.0
2007-07-06 15:00:00,2.0083,2.009,2.0073,2.0076,10291500005.0
2007-07-06 15:05:00,2.0077,2.01,2.0077,2.0095,10291500005.0
2007-07-06 15:10:00,2.0096,2.0106,2.0094,2.0095,10278100000.0
2007-07-06 15:15:00,2.0096,2.0097,2.0083,2.0086,10247999988.0
2007-07-06 15:20:00,2.0084,2.009,2.0076,2.0079,9333200006.0
2007-07-06 15:25:00,2.0079,2.0086,2.0079,2.0085,6583799989.0
2007-07-06 15:30:00,2.0085,2.0086,2.008,2.0083,9201000014.0
2007-07-06 15:35:00,2.0083,2.0085,2.00815,2.0085,5413399974.0
2007-07-06 15:40:00,2.0085,2.0091,2.0083,2.0087,6250399979.0
2007-07-06 15:45:00,2.0087,2.009,2.0086,2.0089,6136299979.0
2007-07-06 15:50:00,2.0089,2.009,2.0084,2.0087,7344799958.0
2007-07-06 15:55:00,2.0087,2.0091,2.00845,2.0091,7599299988.0
2007-07-06 16:00:00,2.0091,2.0105,2.009,2.0104,7168000039.0
2007-07-06 16:05:00,2.0105,2.0113,2.0101,2.0108,7082000015.0
2007-07-06 16:10:00,2.0107,2.0125,2.0107,2.0123,8283999985.0
2007-07-06 16:15:00,2.0121,2.0124,2.0117,2.012,5746999970.0
2007-07-06 16:20:00,2.0121,2.013,2.01185,2.013,9249800006.0
2007-07-06 16:25:00,2.0131,2.0139,2.013,2.0133,10289100011.0
2007-07-06 16:30:00,2.0134,2.0141,2.0131,2.014,8827700011.0
2007-07-06 16:35:00,2.0141,2.0141,2.0135,2.0135,9899500035.0
2007-07-06 16:40:00,2.0134,2.0136,2.0122,2.0126,6054999980.0
2007-07-06 16:45:00,2.0126,2.0134,2.0126,2.0131,5814099983.0
2007-07-06 16:50:00,2.0131,2.0132,2.0128,2.0128,5431199939.0
2007-07-06 16:55:00,2.0126,2.0132,2.0126,2.01305,5031299987.0
2007-07-06 17:00:00,2.0132,2.0134,2.013,2.0132,4594700019.0
2007-07-06 17:05:00,2.0133,2.01335,2.01295,2.01295,5052800000.0
2007-07-06 17:10:00,2.0128,2.0131,2.0126,2.013,7016300041.0
2007-07-06 17:15:00,2.013,2.013,2.0126,2.0128,7378499994.0
2007-07-06 17:20:00,2.0126,2.013,2.0126,2.01275,4611200008.0
2007-07-06 17:25:00,2.0128,2.0129,2.0126,2.0128,7053600009.0
2007-07-06 17:30:00,2.0127,2.0133,2.0125,2.013,5789199996.0
2007-07-06 17:35:00,2.0131,2.0132,2.0127,2.0127,3898000003.0
2007-07-06 17:40:00,2.0127,2.0129,2.0119,2.0119,5367599991.0
2007-07-06 17:45:00,2.0118,2.0118,2.0111,2.0114,6166799984.0
2007-07-06 17:50:00,2.0112,2.0115,2.011,2.0114,6642800007.0
2007-07-06 17:55:00,2.0115,2.012,2.0115,2.0116,5061599996.0
2007-07-06 18:00:00,2.0116,2.0118,2.0111,2.0112,3999600017.0
2007-07-06 18:05:00,2.01125,2.0114,2.0112,2.0112,2046500005.0
2007-07-06 18:10:00,2.0113,2.0115,2.01115,2.0112,3472299997.0
2007-07-06 18:15:00,2.0113,2.0113,2.0111,2.0112,6037000012.0
2007-07-06 18:20:00,2.0112,2.01135,2.01115,2.01135,976000000.0
2007-07-06 18:25:00,2.01135,2.0114,2.01115,2.01115,1827900001.0
2007-07-06 18:30:00,2.01115,2.0112,2.0109,2.0111,2775099994.0
2007-07-06 18:35:00,2.0111,2.0113,2.01095,2.0113,2046600004.0
2007-07-06 18:40:00,2.0113,2.0113,2.0111,2.0113,1438200000.0
2007-07-06 18:45:00,2.0113,2.0116,2.0113,2.0115,1784400002.0
2007-07-06 18:50:00,2.0115,2.0117,2.0111,2.0111,3039399998.0
2007-07-06 18:55:00,2.0113,2.0113,2.011,2.0111,1979300000.0
2007-07-06 19:00:00,2.0111,2.0117,2.0111,2.0115,2917500006.0
2007-07-06 19:05:00,2.0114,2.0115,2.011,2.0111,4606800005.0
2007-07-06 19:10:00,2.0111,2.0113,2.01105,2.01105,3481800000.0
2007-07-06 19:15:00,2.0111,2.0113,2.0111,2.0111,1752499980.0
2007-07-06 19:20:00,2.0111,2.0111,2.011,2.0111,1576999990.0
2007-07-06 19:25:00,2.0111,2.0112,2.011,2.0112,2359100000.0
2007-07-06 19:30:00,2.0112,2.0112,2.0109,2.011,4305800007.0
2007-07-06 19:35:00,2.011,2.0111,2.01072,2.011,1762100001.0
2007-07-06 19:40:00,2.011,2.011,2.01085,2.0109,458800000.0
2007-07-06 19:45:00,2.0109,2.0111,2.0108,2.0109,2799199989.0
2007-07-06 19:50:00,2.0109,2.011,2.01085,2.011,270099999.0
2007-07-06 19:55:00,2.01095,2.011,2.0109,2.0109,583300000.0
2007-07-06 20:00:00,2.0109,2.011,2.0109,2.011,881500001.0
2007-07-06 20:05:00,2.011,2.011,2.01064,2.011,2271599996.0
2007-07-06 20:10:00,2.01095,2.011,2.0107,2.0109,1549899986.0
2007-07-06 20:15:00,2.0109,2.0109,2.01035,2.0108,2364499995.0
2007-07-06 20:20:00,2.0108,2.011,2.01075,2.01095,2740099992.0
2007-07-06 20:25:00,2.01095,2.0111,2.0108,2.0108,876000006.0
2007-07-06 20:30:00,2.0108,2.0109,2.01075,2.0108,2494899985.0
2007-07-06 20:35:00,2.0108,2.0108,2.0105,2.01065,1896299990.0
2007-07-06 20:40:00,2.01065,2.0107,2.0104,2.0107,2465599996.0
2007-07-06 20:45:00,2.01052,2.0111,2.01052,2.0108,2488700009.0
2007-07-06 20:50:00,2.0108,2.0109,2.01075,2.0108,2000900003.0
2007-07-06 20:55:00,2.0108,2.0108,2.01045,2.0105,1984699996.0
2007-07-06 21:00:00,2.0105,2.0106,2.01015,2.0105,2063800002.0
2007-07-06 21:05:00,2.0105,2.0105,2.01015,2.0103,531600002.0
2007-07-06 21:10:00,2.0103,2.0104,2.01025,2.0104,311200000.0
2007-07-06 21:15:00,2.0104,2.0105,2.01035,2.0105,432199999.0
2007-07-06 21:20:00,2.0105,2.0107,2.01026,2.0105,1400100006.0
2007-07-06 21:25:00,2.0104,2.0107,2.0103,2.0106,1053300002.0
2007-07-06 21:30:00,2.0106,2.0107,2.0105,2.0106,508100000.0
2007-07-06 21:35:00,2.0106,2.0106,2.0104,2.01045,843499999.0
2007-07-06 21:40:00,2.01045,2.0107,2.01035,2.0107,5034900002.0
2007-07-06 21:45:00,2.0107,2.0108,2.01055,2.0106,5153100002.0
2007-07-06 21:50:00,2.0106,2.0108,2.01052,2.01055,900500001.0
2007-07-06 21:55:00,2.0109,2.0113,2.0107,2.0111,4115499995.0
2007-07-06 22:00:00,2.0111,2.0116,2.0109,2.0112,1730899998.0
2007-07-06 22:05:00,2.0112,2.0114,2.01085,2.01094,627499992.0
2007-07-06 22:10:00,2.0112,2.0114,2.01085,2.0109,232400000.0
2007-07-06 22:15:00,2.0109,2.0113,2.0109,2.01125,550099997.0
2007-07-06 22:20:00,2.01125,2.0113,2.01095,2.0111,342999998.0
2007-07-06 22:25:00,2.0111,2.0113,2.0111,2.0113,132000000.0
2007-07-06 22:30:00,2.0113,2.0113,2.01074,2.0112,299300000.0
2007-07-06 22:35:00,2.0112,2.0112,2.0105,2.0105,188000000.0
2007-07-06 22:40:00,2.0105,2.0106,2.0101,2.0101,435399998.0
2007-07-06 22:45:00,2.0101,2.01025,2.01,2.01,460400000.0
2007-07-06 22:50:00,2.01,2.0106,2.01,2.0102,954100003.0
2007-07-06 22:55:00,2.0102,2.0107,2.01,2.0107,1072299998.0
2007-07-09 00:00:00,2.0117,2.0117,2.0114,2.0114,25600000.0
2007-07-09 00:05:00,2.0115,2.0115,2.0114,2.0115,51200000.0
2007-07-09 00:10:00,2.0114,2.0115,2.0114,2.0115,51200000.0
2007-07-09 00:15:00,2.0114,2.0115,2.0112,2.0114,128000000.0
2007-07-09 00:20:00,2.0113,2.0114,2.0113,2.0114,25600000.0
2007-07-09 00:25:00,2.0113,2.0113,2.0113,2.0113,25600000.0
2007-07-09 00:30:00,2.0114,2.0114,2.0113,2.0113,51200000.0
2007-07-09 00:35:00,2.0112,2.0114,2.0112,2.0113,102400000.0
2007-07-09 00:45:00,2.0112,2.0113,2.011,2.0111,102400000.0
2007-07-09 00:50:00,2.0112,2.0114,2.011,2.0113,128000000.0
2007-07-09 00:55:00,2.0112,2.0113,2.0112,2.0113,128000000.0
2007-07-09 01:00:00,2.0111,2.0112,2.0109,2.0111,128000000.0
2007-07-09 01:05:00,2.0112,2.0112,2.0108,2.0112,128000000.0
2007-07-09 01:10:00,2.0111,2.0113,2.0111,2.0113,76800000.0
2007-07-09 01:15:00,2.0112,2.0112,2.0111,2.0112,76800000.0
2007-07-09 01:20:00,2.0111,2.0111,2.0108,2.0111,76800000.0
2007-07-09 01:25:00,2.0109,2.0111,2.0109,2.011,76800000.0
2007-07-09 01:30:00,2.0108,2.0113,2.0108,2.0112,128000000.0
2007-07-09 01:35:00,2.0113,2.0113,2.0111,2.0112,76800000.0
2007-07-09 01:40:00,2.0113,2.0114,2.0112,2.0114,128000000.0
2007-07-09 01:45:00,2.0112,2.0114,2.0112,2.0114,128000000.0
2007-07-09 01:50:00,2.0115,2.012,2.0114,2.0119,102400000.0
2007-07-09 01:55:00,2.0116,2.0117,2.0114,2.0116,76800000.0
2007-07-09 02:00:00,2.0115,2.0116,2.0111,2.0113,846799995.0
2007-07-09 02:05:00,2.0113,2.0116,2.01063,2.0113,2366100019.0
2007-07-09 02:10:00,2.0113,2.0118,2.01094,2.0117,1232499992.0
2007-07-09 02:15:00,2.0117,2.0119,2.0117,2.0118,1049300002.0
2007-07-09 02:20:00,2.0117,2.0118,2.01119,2.01156,3685899981.0
2007-07-09 02:25:00,2.0117,2.0117,2.01121,2.0113,2314300014.0
2007-07-09 02:30:00,2.01165,2.0119,2.01144,2.0117,2604799995.0
2007-07-09 02:35:00,2.0117,2.0117,2.0112,2.01135,1504900005.0
2007-07-09 02:40:00,2.01135,2.01135,2.0112,2.0113,176499997.0
2007-07-09 02:45:00,2.0113,2.0113,2.01125,2.0113,96200000.0
2007-07-09 02:50:00,2.01109,2.0116,2.01073,2.0115,529399998.0
2007-07-09 02:55:00,2.0115,2.0115,2.01098,2.01098,884199992.0
2007-07-09 03:00:00,2.0113,2.01155,2.01105,2.01105,1093799996.0
2007-07-09 03:05:00,2.011,2.0111,2.01,2.0101,2094099992.0
2007-07-09 03:10:00,2.0101,2.0102,2.00995,2.0101,1003099992.0
2007-07-09 03:15:00,2.0101,2.01015,2.00995,2.0101,249999999.0
2007-07-09 03:20:00,2.0101,2.0104,2.01,2.0103,391000001.0
2007-07-09 03:25:00,2.0103,2.0103,2.01015,2.0103,395499998.0
2007-07-09 03:30:00,2.0103,2.01056,2.0102,2.0105,2871699975.0
2007-07-09 03:35:00,2.01045,2.0107,2.01045,2.0107,602499994.0
2007-07-09 03:40:00,2.0107,2.0107,2.01008,2.01048,1419999999.0
2007-07-09 03:45:00,2.0107,2.0107,2.01019,2.0105,1534099990.0
2007-07-09 03:50:00,2.0106,2.0106,2.01017,2.01043,939700003.0
2007-07-09 03:55:00,2.0106,2.0106,2.01055,2.0106,115600000.0
2007-07-09 04:00:00,2.0106,2.0106,2.0103,2.0105,648799999.0
2007-07-09 04:05:00,2.01055,2.01055,2.01021,2.01045,1640600002.0
2007-07-09 04:10:00,2.0105,2.0106,2.01,2.01,988699994.0
2007-07-09 04:15:00,2.01,2.0104,2.00995,2.01035,2469399978.0
2007-07-09 04:20:00,2.0104,2.01042,2.00985,2.01015,1370600000.0
2007-07-09 04:25:00,2.0104,2.0105,2.0101,2.0103,883499985.0
2007-07-09 04:30:00,2.0103,2.0103,2.01015,2.0102,143500000.0
2007-07-09 04:35:00,2.0099,2.0105,2.0099,2.0102,602199992.0
2007-07-09 04:40:00,2.0102,2.0103,2.01015,2.0103,1291600009.0
2007-07-09 04:45:00,2.0103,2.0103,2.0103,2.0103,404699994.0
2007-07-09 04:50:00,2.0103,2.0104,2.0101,2.0104,797200003.0
2007-07-09 04:55:00,2.0104,2.0105,2.0104,2.0104,203400000.0
2007-07-09 05:00:00,2.0104,2.01081,2.01016,2.01029,841299999.0
2007-07-09 05:05:00,2.0103,2.0106,2.01025,2.0106,837499993.0
2007-07-09 05:10:00,2.0106,2.0106,2.01035,2.0106,571799998.0
2007-07-09 05:15:00,2.0104,2.0107,2.01029,2.0103,563000002.0
2007-07-09 05:20:00,2.01027,2.0108,2.01027,2.0107,1888500000.0
2007-07-09 05:25:00,2.0107,2.0108,2.01065,2.0107,1426999980.0
2007-07-09 05:30:00,2.0107,2.01083,2.01011,2.01066,942799992.0
2007-07-09 05:35:00,2.0108,2.01124,2.01079,2.0111,995999994.0
2007-07-09 05:40:00,2.0111,2.01135,2.011,2.0113,1513399993.0
2007-07-09 05:45:00,2.0113,2.0113,2.0108,2.0108,1004399986.0
2007-07-09 05:50:00,2.0107,2.0109,2.0104,2.0109,1493999997.0
2007-07-09 05:55:00,2.0109,2.0111,2.0109,2.011,922599984.0
2007-07-09 06:00:00,2.011,2.01105,2.0108,2.011,450299999.0
2007-07-09 06:05:00,2.011,2.011,2.0109,2.011,53400000.0
2007-07-09 06:10:00,2.011,2.011,2.0109,2.0109,28200000.0
2007-07-09 06:15:00,2.011,2.011,2.0106,2.0108,404100000.0
2007-07-09 06:20:00,2.0108,2.01085,2.0106,2.01067,526200003.0
2007-07-09 06:25:00,2.0109,2.0109,2.0108,2.0109,141800000.0
2007-07-09 06:30:00,2.0109,2.0109,2.01044,2.01081,822400001.0
2007-07-09 06:35:00,2.0107,2.011,2.0107,2.01095,355500001.0
2007-07-09 06:40:00,2.011,2.0112,2.01095,2.0111,875700010.0
2007-07-09 06:45:00,2.01096,2.0112,2.01084,2.0112,1166400002.0
2007-07-09 06:50:00,2.01092,2.0112,2.01079,2.0112,2594799982.0
2007-07-09 06:55:00,2.0112,2.0116,2.0112,2.0113,2078599997.0
2007-07-09 07:00:00,2.01103,2.0114,2.01092,2.0113,1260900001.0
2007-07-09 07:05:00,2.0113,2.0113,2.01093,2.01097,715300003.0
2007-07-09 07:10:00,2.0112,2.0112,2.01074,2.01087,1531500002.0
2007-07-09 07:15:00,2.0111,2.0111,2.01095,2.0111,235200001.0
2007-07-09 07:20:00,2.0111,2.0111,2.01095,2.011,1599800019.0
2007-07-09 07:25:00,2.01092,2.0111,2.01066,2.011,2036000007.0
2007-07-09 07:30:00,2.011,2.0111,2.0107,2.0109,2947499996.0
2007-07-09 07:35:00,2.0109,2.011,2.0109,2.0109,536499998.0
2007-07-09 07:40:00,2.0109,2.011,2.0108,2.011,579099997.0
2007-07-09 07:45:00,2.011,2.011,2.0109,2.0109,79499999.0
2007-07-09 07:50:00,2.011,2.0113,2.011,2.0112,1157800012.0
2007-07-09 07:55:00,2.0112,2.0114,2.0112,2.0114,2150300013.0
2007-07-09 08:00:00,2.0114,2.0115,2.01125,2.0113,1238900002.0
2007-07-09 08:05:00,2.0113,2.0115,2.0103,2.0106,3059500005.0
2007-07-09 08:10:00,2.0106,2.0106,2.0099,2.0099,2295400005.0
2007-07-09 08:15:00,2.0099,2.0104,2.0097,2.0102,2707799993.0
2007-07-09 08:20:00,2.0102,2.0107,2.01,2.0105,2918299978.0
2007-07-09 08:25:00,2.0105,2.0105,2.01,2.0101,1594200014.0
2007-07-09 08:30:00,2.0101,2.0104,2.01,2.0103,1547800005.0
2007-07-09 08:35:00,2.0103,2.0105,2.0103,2.0105,1609800000.0
2007-07-09 08:40:00,2.0105,2.0109,2.0104,2.0108,1564099997.0
2007-07-09 08:45:00,2.0108,2.01105,2.0106,2.0106,2752699991.0
2007-07-09 08:50:00,2.0106,2.0111,2.01055,2.0111,2950699987.0
2007-07-09 08:55:00,2.0111,2.0115,2.01095,2.0114,5113099971.0
2007-07-09 09:00:00,2.0114,2.0121,2.0114,2.0116,5216000001.0
2007-07-09 09:05:00,2.0116,2.0119,2.0116,2.01185,4064299983.0
2007-07-09 09:10:00,2.01185,2.0123,2.0117,2.0117,5897199993.0
2007-07-09 09:15:00,2.0118,2.0124,2.0117,2.01215,6811099974.0
2007-07-09 09:20:00,2.0123,2.0123,2.0118,2.0121,4502599968.0
2007-07-09 09:25:00,2.0121,2.0125,2.012,2.0125,7954800008.0
2007-07-09 09:30:00,2.0126,2.0126,2.01165,2.0119,7126399979.0
2007-07-09 09:35:00,2.0119,2.0127,2.01175,2.0125,6550399971.0
2007-07-09 09:40:00,2.0129,2.0137,2.0126,2.01265,4584100020.0
2007-07-09 09:45:00,2.0127,2.0128,2.01225,2.0125,7378500020.0
2007-07-09 09:50:00,2.0126,2.0127,2.01205,2.0121,3144400014.0
2007-07-09 09:55:00,2.0121,2.0131,2.01195,2.013,7044599994.0
2007-07-09 10:00:00,2.013,2.0138,2.0129,2.0136,5792400002.0
2007-07-09 10:05:00,2.0135,2.0136,2.0133,2.0136,2081800001.0
2007-07-09 10:10:00,2.0136,2.0136,2.0132,2.0134,3271500013.0
2007-07-09 10:15:00,2.0133,2.0139,2.0132,2.0136,4249199971.0
2007-07-09 10:20:00,2.0135,2.0136,2.01335,2.0135,3942800020.0
2007-07-09 10:25:00,2.0135,2.0138,2.0133,2.0136,6796199970.0
2007-07-09 10:30:00,2.0137,2.0137,2.0119,2.0124,5183499975.0
2007-07-09 10:35:00,2.0125,2.0137,2.0124,2.0136,3530299995.0
2007-07-09 10:40:00,2.01355,2.0156,2.01355,2.01555,5963399984.0
2007-07-09 10:45:00,2.01545,2.0156,2.0152,2.01525,3910599999.0
2007-07-09 10:50:00,2.0153,2.0153,2.0147,2.0148,7210299964.0
2007-07-09 10:55:00,2.0148,2.0156,2.0147,2.0155,8522699973.0
2007-07-09 11:00:00,2.0156,2.0158,2.0155,2.0158,7571899986.0
2007-07-09 11:05:00,2.0158,2.0158,2.0151,2.0152,5388299994.0
2007-07-09 11:10:00,2.0152,2.0156,2.01495,2.01495,5449159983.0
2007-07-09 11:15:00,2.0148,2.0149,2.0141,2.0142,5912300004.0
2007-07-09 11:20:00,2.0143,2.0149,2.01405,2.0148,6275500013.0
2007-07-09 11:25:00,2.0148,2.0158,2.01465,2.0157,5541200007.0
2007-07-09 11:30:00,2.0156,2.0159,2.01555,2.0157,4686400006.0
2007-07-09 11:35:00,2.0156,2.0157,2.01465,2.0149,3414799997.0
2007-07-09 11:40:00,2.0148,2.0152,2.01475,2.0152,1864000014.0
2007-07-09 11:45:00,2.0151,2.0152,2.0137,2.0139,5693400009.0
2007-07-09 11:50:00,2.014,2.0145,2.014,2.0145,5531600024.0
2007-07-09 11:55:00,2.0145,2.0148,2.0144,2.01445,5778700024.0
2007-07-09 12:00:00,2.0145,2.0147,2.014,2.01435,6314400016.0
2007-07-09 12:05:00,2.0144,2.0148,2.0144,2.0146,3923100002.0
2007-07-09 12:10:00,2.0146,2.0146,2.014,2.014,5373800006.0
2007-07-09 12:15:00,2.014,2.0144,2.01395,2.0143,6335400016.0
2007-07-09 12:20:00,2.0143,2.0145,2.01415,2.01415,4859400023.0
2007-07-09 12:25:00,2.0142,2.0145,2.0141,2.0142,2553999993.0
2007-07-09 12:30:00,2.01425,2.0144,2.0141,2.0144,2988200002.0
2007-07-09 12:35:00,2.0144,2.0144,2.01405,2.0142,2218600000.0
2007-07-09 12:40:00,2.0142,2.0144,2.01415,2.0144,1397400012.0
2007-07-09 12:45:00,2.0144,2.0146,2.0143,2.0145,3929900003.0
2007-07-09 12:50:00,2.01455,2.0148,2.0142,2.0142,4347100009.0
2007-07-09 12:55:00,2.0142,2.0143,2.014,2.0143,5658099973.0
2007-07-09 13:00:00,2.0143,2.0144,2.01405,2.0141,4608400002.0
2007-07-09 13:05:00,2.0141,2.0142,2.01395,2.01395,4619099988.0
2007-07-09 13:10:00,2.014,2.0144,2.01395,2.0142,3783300013.0
2007-07-09 13:15:00,2.0143,2.01435,2.0141,2.0143,1990100001.0
2007-07-09 13:20:00,2.0143,2.0143,2.01405,2.01405,3495799987.0
2007-07-09 13:25:00,2.01405,2.0147,2.01405,2.0146,5087799979.0
2007-07-09 13:30:00,2.0146,2.0147,2.0145,2.0146,6765800048.0
2007-07-09 13:35:00,2.01455,2.0148,2.0145,2.0146,8082599994.0
2007-07-09 13:40:00,2.0146,2.0148,2.01445,2.0148,5789399986.0
2007-07-09 13:45:00,2.0148,2.0149,2.0147,2.0148,5210699991.0
2007-07-09 13:50:00,2.01475,2.0148,2.0146,2.0146,3530999979.0
2007-07-09 13:55:00,2.0147,2.0148,2.01465,2.0147,3590900006.0
2007-07-09 14:00:00,2.0147,2.0149,2.0147,2.01475,2631499983.0
2007-07-09 14:05:00,2.01475,2.0149,2.01475,2.0149,4577900000.0
2007-07-09 14:10:00,2.0149,2.0149,2.014,2.014,7949299996.0
2007-07-09 14:15:00,2.0139,2.0146,2.0133,2.0145,10089500015.0
2007-07-09 14:20:00,2.0146,2.0147,2.01415,2.0143,9777700010.0
2007-07-09 14:25:00,2.0143,2.0147,2.01425,2.0147,7142199995.0
2007-07-09 14:30:00,2.0147,2.0148,2.0147,2.0147,2911600000.0
2007-07-09 14:35:00,2.0147,2.0149,2.0147,2.01475,4053100005.0
2007-07-09 14:40:00,2.0149,2.0149,2.01475,2.0148,7243800035.0
2007-07-09 14:45:00,2.0148,2.0148,2.0146,2.0147,6916200001.0
2007-07-09 14:50:00,2.0147,2.0149,2.01455,2.0146,3713200005.0
2007-07-09 14:55:00,2.0146,2.0147,2.0145,2.0146,2829600004.0
2007-07-09 15:00:00,2.0146,2.0147,2.0141,2.0142,6666199984.0
2007-07-09 15:05:00,2.0142,2.0144,2.01405,2.0141,7204199991.0
2007-07-09 15:10:00,2.0141,2.0144,2.0138,2.0138,8066999956.0
2007-07-09 15:15:00,2.0138,2.0138,2.0137,2.0137,7149900022.0
2007-07-09 15:20:00,2.0138,2.0141,2.0137,2.0139,8867700013.0
2007-07-09 15:25:00,2.0138,2.014,2.0137,2.014,9954499975.0
2007-07-09 15:30:00,2.014,2.0144,2.014,2.0143,5890099958.0
2007-07-09 15:35:00,2.0144,2.0149,2.0143,2.0147,5358200030.0
2007-07-09 15:40:00,2.0147,2.0149,2.0147,2.0149,7735699977.0
2007-07-09 15:45:00,2.0148,2.0157,2.0148,2.0156,7995999968.0
2007-07-09 15:50:00,2.0156,2.016,2.0153,2.016,7829899967.0
2007-07-09 15:55:00,2.0161,2.0161,2.0152,2.0156,6683499975.0
2007-07-09 16:00:00,2.0155,2.0156,2.0151,2.0152,4646099984.0
2007-07-09 16:05:00,2.0151,2.0152,2.01495,2.015,3346399988.0
2007-07-09 16:10:00,2.015,2.015,2.0145,2.01475,5482400003.0
2007-07-09 16:15:00,2.0148,2.0154,2.01475,2.01525,4085000012.0
2007-07-09 16:20:00,2.01525,2.0153,2.0145,2.0147,4282199965.0
2007-07-09 16:25:00,2.0147,2.01525,2.0146,2.01515,4204100015.0
2007-07-09 16:30:00,2.01515,2.01525,2.0148,2.0152,6139200004.0
2007-07-09 16:35:00,2.0152,2.0154,2.01485,2.0149,8090600018.0
2007-07-09 16:40:00,2.0149,2.0151,2.0147,2.0151,8095599996.0
2007-07-09 16:45:00,2.0151,2.0156,2.0151,2.0155,8868400068.0
2007-07-09 16:50:00,2.0156,2.0156,2.01525,2.0153,7817599995.0
2007-07-09 16:55:00,2.0153,2.0156,2.0147,2.015,7940400007.0
2007-07-09 17:00:00,2.0148,2.0159,2.0148,2.0155,8253399985.0
2007-07-09 17:05:00,2.0155,2.0157,2.01545,2.0155,4874899991.0
2007-07-09 17:10:00,2.0155,2.0157,2.0154,2.0156,6368600016.0
2007-07-09 17:15:00,2.0155,2.0156,2.01515,2.0152,7348000049.0
2007-07-09 17:20:00,2.0152,2.0155,2.0151,2.0153,5390099991.0
2007-07-09 17:25:00,2.0153,2.0156,2.0151,2.0156,8080899975.0
2007-07-09 17:30:00,2.0156,2.0159,2.0155,2.0156,6526399983.0
2007-07-09 17:35:00,2.0156,2.0156,2.0152,2.0153,4929700011.0
2007-07-09 17:40:00,2.0154,2.016,2.0153,2.016,6665200017.0
2007-07-09 17:45:00,2.016,2.0168,2.0158,2.0165,5906099996.0
2007-07-09 17:50:00,2.0165,2.0171,2.0165,2.0165,7872300045.0
2007-07-09 17:55:00,2.0167,2.017,2.01645,2.0165,8041900017.0
2007-07-09 18:00:00,2.0165,2.0168,2.0165,2.0165,7649800025.0
2007-07-09 18:05:00,2.0165,2.0166,2.01635,2.0165,3852500015.0
2007-07-09 18:10:00,2.01645,2.0167,2.0159,2.01615,5054500001.0
2007-07-09 18:15:00,2.01615,2.0165,2.01615,2.0163,5718300008.0
2007-07-09 18:20:00,2.0163,2.0164,2.0162,2.01625,5077099980.0
2007-07-09 18:25:00,2.01625,2.0165,2.01625,2.01645,3398100016.0
2007-07-09 18:30:00,2.0164,2.01645,2.01565,2.01575,5204399997.0
2007-07-09 18:35:00,2.0157,2.0158,2.0156,2.01575,3272900001.0
2007-07-09 18:40:00,2.01575,2.01585,2.0155,2.0158,3425499993.0
2007-07-09 18:45:00,2.0158,2.0161,2.0158,2.016,2059999997.0
2007-07-09 18:50:00,2.016,2.0162,2.01582,2.0162,4496099998.0
2007-07-09 18:55:00,2.0162,2.0162,2.01595,2.0162,3060599999.0
2007-07-09 19:00:00,2.0162,2.0163,2.0161,2.01625,2808700007.0
2007-07-09 19:05:00,2.0163,2.0164,2.01625,2.0163,4718599997.0
2007-07-09 19:10:00,2.0164,2.0166,2.0163,2.0166,4513400001.0
2007-07-09 19:15:00,2.0166,2.0166,2.0161,2.0162,3439099988.0
2007-07-09 19:20:00,2.0162,2.0162,2.016,2.0162,4843400005.0
2007-07-09 19:25:00,2.0162,2.0162,2.0155,2.0155,4783299987.0
2007-07-09 19:30:00,2.0155,2.0158,2.01545,2.0155,6002599997.0
2007-07-09 19:35:00,2.0155,2.0155,2.0154,2.0154,2364699994.0
2007-07-09 19:40:00,2.0154,2.0154,2.0151,2.0153,2702000004.0
2007-07-09 19:45:00,2.0153,2.0156,2.0152,2.0156,2497100013.0
2007-07-09 19:50:00,2.0156,2.0156,2.0155,2.0156,215299999.0
2007-07-09 19:55:00,2.0156,2.0156,2.0153,2.01535,2427200007.0
2007-07-09 20:00:00,2.0154,2.0154,2.0152,2.0154,2729799991.0
2007-07-09 20:05:00,2.0154,2.0154,2.01515,2.01515,876100000.0
2007-07-09 20:10:00,2.0152,2.0154,2.0152,2.0154,2819099968.0
2007-07-09 20:15:00,2.0154,2.0155,2.0153,2.0154,1418700004.0
2007-07-09 20:20:00,2.0154,2.0155,2.0153,2.0155,1682000002.0
2007-07-09 20:25:00,2.0155,2.0156,2.01527,2.01527,2439999998.0
2007-07-09 20:30:00,2.0156,2.0158,2.0155,2.0158,2013300008.0
2007-07-09 20:35:00,2.0157,2.0159,2.0156,2.0156,4119500013.0
2007-07-09 20:40:00,2.0156,2.0159,2.0155,2.0157,1414199988.0
2007-07-09 20:45:00,2.0157,2.01575,2.0155,2.0156,3724500001.0
2007-07-09 20:50:00,2.0156,2.0158,2.01535,2.01535,2772399999.0
2007-07-09 20:55:00,2.01535,2.0154,2.0148,2.0148,4689199991.0
2007-07-09 21:00:00,2.0149,2.0151,2.01485,2.015,4340799995.0
2007-07-09 21:05:00,2.015,2.0151,2.0148,2.0148,3952699990.0
2007-07-09 21:10:00,2.0148,2.0148,2.0146,2.01475,2896100003.0
2007-07-09 21:15:00,2.01475,2.0149,2.01447,2.0149,2342700004.0
2007-07-09 21:20:00,2.0149,2.0149,2.0147,2.0148,1533100014.0
2007-07-09 21:25:00,2.0148,2.0149,2.01475,2.0148,2496899997.0
2007-07-09 21:30:00,2.0148,2.015,2.0148,2.015,3225400006.0
2007-07-09 21:35:00,2.015,2.015,2.0148,2.0148,1144999997.0
2007-07-09 21:40:00,2.0148,2.0149,2.0147,2.0148,719999999.0
2007-07-09 21:45:00,2.0148,2.015,2.0147,2.0149,1702500004.0
2007-07-09 21:50:00,2.0149,2.0149,2.0148,2.0148,247600003.0
2007-07-09 21:55:00,2.0148,2.0149,2.01475,2.0149,814899993.0
2007-07-09 22:00:00,2.0149,2.0149,2.0148,2.0149,705900008.0
2007-07-09 22:05:00,2.0149,2.0151,2.0149,2.015,566800001.0
2007-07-09 22:10:00,2.015,2.015,2.01475,2.01475,494499999.0
2007-07-09 22:15:00,2.0148,2.0148,2.0147,2.0147,1009599996.0
2007-07-09 22:20:00,2.0147,2.0147,2.0145,2.0147,714099998.0
2007-07-09 22:25:00,2.0147,2.0149,2.0146,2.0146,999600004.0
2007-07-09 22:30:00,2.0146,2.0147,2.0145,2.01455,1061200002.0
2007-07-09 22:35:00,2.01448,2.0147,2.01439,2.0147,608099994.0
2007-07-09 22:40:00,2.0147,2.0151,2.0147,2.0149,1656100009.0
2007-07-09 22:45:00,2.015,2.0151,2.01468,2.0149,696600004.0
2007-07-09 22:50:00,2.015,2.0152,2.0148,2.0151,2024299988.0
2007-07-09 22:55:00,2.0151,2.0152,2.015,2.0151,468000002.0
2007-07-09 23:00:00,2.0151,2.0151,2.01469,2.01477,433900002.0
2007-07-09 23:05:00,2.0151,2.0152,2.0151,2.0152,172700000.0
2007-07-09 23:10:00,2.0152,2.0152,2.0145,2.015,1306600000.0
2007-07-09 23:15:00,2.015,2.0151,2.0148,2.0151,1046399989.0
2007-07-09 23:20:00,2.0149,2.0151,2.01482,2.015,279500002.0
2007-07-09 23:25:00,2.015,2.0157,2.01495,2.0156,1140300008.0
2007-07-09 23:30:00,2.0156,2.0156,2.0153,2.0153,1073600000.0
2007-07-09 23:35:00,2.0154,2.0154,2.01498,2.0154,171900000.0
2007-07-09 23:40:00,2.0154,2.0157,2.0154,2.0156,339500000.0
2007-07-09 23:45:00,2.0156,2.0156,2.01511,2.01535,281700000.0
2007-07-09 23:50:00,2.0154,2.0155,2.0152,2.0154,1154899999.0
2007-07-09 23:55:00,2.0154,2.0156,2.0152,2.01535,1086500004.0
2007-07-10 00:00:00,2.01535,2.0154,2.01505,2.0151,521800002.0
2007-07-10 00:05:00,2.0151,2.01525,2.0146,2.0148,620999999.0
2007-07-10 00:10:00,2.01475,2.0149,2.01454,2.0149,176099998.0
2007-07-10 00:15:00,2.0149,2.0149,2.01485,2.0149,25600000.0
2007-07-10 00:20:00,2.0149,2.01523,2.0143,2.0149,672499997.0
2007-07-10 00:25:00,2.0149,2.0151,2.0149,2.0151,116400000.0
2007-07-10 00:30:00,2.0151,2.0151,2.01474,2.01483,1449300023.0
2007-07-10 00:35:00,2.01505,2.01505,2.0148,2.0148,1671199991.0
2007-07-10 00:40:00,2.0148,2.0151,2.0148,2.0151,502500004.0
2007-07-10 00:45:00,2.0151,2.0151,2.0148,2.01493,315200000.0
2007-07-10 00:50:00,2.0151,2.0151,2.0149,2.015,613600006.0
2007-07-10 00:55:00,2.015,2.0152,2.0147,2.0148,1306599996.0
2007-07-10 01:00:00,2.0149,2.0155,2.0148,2.015,1354099999.0
2007-07-10 01:05:00,2.015,2.0151,2.01475,2.0148,1205300000.0
2007-07-10 01:10:00,2.0149,2.015,2.0148,2.015,280400000.0
2007-07-10 01:15:00,2.015,2.015,2.015,2.015,251799999.0
2007-07-10 01:20:00,2.015,2.0152,2.01495,2.0152,829104996.0
2007-07-10 01:25:00,2.01492,2.01546,2.01471,2.01481,617499996.0
2007-07-10 01:30:00,2.0152,2.01555,2.0152,2.0155,510199999.0
2007-07-10 01:35:00,2.0155,2.0155,2.0149,2.0155,610200006.0
2007-07-10 01:40:00,2.0155,2.0155,2.0154,2.0155,191199998.0
2007-07-10 01:45:00,2.0155,2.0155,2.01502,2.0153,219500000.0
2007-07-10 01:50:00,2.015,2.0155,2.015,2.0155,547799998.0
2007-07-10 01:55:00,2.0155,2.0155,2.01506,2.0154,814200001.0
2007-07-10 02:00:00,2.0154,2.0155,2.01535,2.0155,986700008.0
2007-07-10 02:05:00,2.0155,2.0156,2.0154,2.0154,1296400010.0
2007-07-10 02:10:00,2.0154,2.0155,2.0154,2.0155,565599998.0
2007-07-10 02:15:00,2.0155,2.0156,2.01535,2.0156,859500019.0
2007-07-10 02:20:00,2.0156,2.0156,2.0154,2.0155,696900003.0
2007-07-10 02:25:00,2.0155,2.0156,2.01545,2.0156,1929899958.0
2007-07-10 02:30:00,2.0155,2.0156,2.01535,2.0155,894299981.0
2007-07-10 02:35:00,2.0155,2.0158,2.01545,2.0158,2220899994.0
2007-07-10 02:40:00,2.0158,2.0158,2.01545,2.0157,1438200009.0
2007-07-10 02:45:00,2.0157,2.0158,2.01565,2.0158,976000001.0
2007-07-10 02:50:00,2.0158,2.01585,2.01575,2.0158,1285599978.0
2007-07-10 02:55:00,2.0158,2.0159,2.01545,2.01545,2857099979.0
2007-07-10 03:00:00,2.0154,2.0156,2.01535,2.0154,1624100000.0
2007-07-10 03:05:00,2.0154,2.0154,2.01525,2.01525,2437000031.0
2007-07-10 03:10:00,2.0153,2.0154,2.0153,2.0154,1125399984.0
2007-07-10 03:15:00,2.0154,2.0154,2.0153,2.0153,1237499975.0
2007-07-10 03:20:00,2.0153,2.0154,2.01515,2.0153,2104200002.0
2007-07-10 03:25:00,2.0153,2.0155,2.01525,2.0155,2018400006.0
2007-07-10 03:30:00,2.0154,2.0156,2.01535,2.01535,2255500012.0
2007-07-10 03:35:00,2.0155,2.016,2.0155,2.0159,1028299995.0
2007-07-10 03:40:00,2.0159,2.0159,2.01575,2.0158,557100001.0
2007-07-10 03:45:00,2.0158,2.0158,2.01565,2.0157,530999995.0
2007-07-10 03:50:00,2.0157,2.0157,2.01515,2.0157,1162799994.0
2007-07-10 03:55:00,2.0157,2.0158,2.0156,2.0157,982500003.0
2007-07-10 04:00:00,2.0157,2.0159,2.0157,2.0158,818399999.0
2007-07-10 04:05:00,2.01575,2.0158,2.0157,2.0158,437699997.0
2007-07-10 04:10:00,2.0157,2.0157,2.01565,2.0157,363300004.0
2007-07-10 04:15:00,2.0157,2.0157,2.0156,2.0156,897899993.0
2007-07-10 04:20:00,2.0156,2.0157,2.01528,2.0157,745200005.0
2007-07-10 04:25:00,2.0157,2.0159,2.0156,2.01565,572600000.0
2007-07-10 04:30:00,2.0157,2.0157,2.0156,2.0156,2080499997.0
2007-07-10 04:35:00,2.0155,2.0156,2.0155,2.0155,1770400016.0
2007-07-10 04:40:00,2.0155,2.0157,2.01503,2.0156,1021199995.0
2007-07-10 04:45:00,2.01552,2.0158,2.01505,2.0156,729900003.0
2007-07-10 04:50:00,2.01537,2.01578,2.0151,2.0157,1607499995.0
2007-07-10 04:55:00,2.0157,2.01593,2.01519,2.0159,577600000.0
2007-07-10 05:00:00,2.0159,2.016,2.0158,2.0159,1057999999.0
2007-07-10 05:05:00,2.016,2.016,2.01577,2.0159,715099981.0
2007-07-10 05:10:00,2.0159,2.016,2.01543,2.01558,1159500009.0
2007-07-10 05:15:00,2.016,2.016,2.01585,2.01585,836700001.0
2007-07-10 05:20:00,2.0159,2.016,2.0159,2.01595,667799981.0
2007-07-10 05:25:00,2.016,2.016,2.0159,2.0159,626999991.0
2007-07-10 05:30:00,2.0159,2.016,2.01557,2.016,1443699996.0
2007-07-10 05:35:00,2.016,2.0161,2.01585,2.01595,2292200006.0
2007-07-10 05:40:00,2.016,2.0161,2.0159,2.0159,771040000.0
2007-07-10 05:45:00,2.0159,2.016,2.0159,2.0159,732800003.0
2007-07-10 05:50:00,2.016,2.016,2.01546,2.016,636399998.0
2007-07-10 05:55:00,2.016,2.016,2.01543,2.016,1369899998.0
2007-07-10 06:00:00,2.016,2.016,2.0158,2.0158,815500009.0
2007-07-10 06:05:00,2.0158,2.0158,2.0156,2.0156,1682200003.0
2007-07-10 06:10:00,2.0156,2.0156,2.01545,2.01545,2528699997.0
2007-07-10 06:15:00,2.0155,2.0156,2.01545,2.0155,2336500012.0
2007-07-10 06:20:00,2.0155,2.0156,2.01507,2.01507,916300001.0
2007-07-10 06:25:00,2.0156,2.0156,2.0154,2.0155,1557500009.0
2007-07-10 06:30:00,2.0155,2.0155,2.01506,2.0155,445999998.0
2007-07-10 06:35:00,2.0155,2.0156,2.0153,2.0154,2548299976.0
2007-07-10 06:40:00,2.0154,2.0154,2.0151,2.0152,1441399995.0
2007-07-10 06:45:00,2.0152,2.0152,2.0151,2.0152,389000006.0
2007-07-10 06:50:00,2.01489,2.01546,2.01472,2.0153,897899996.0
2007-07-10 06:55:00,2.0153,2.0153,2.0151,2.0151,1731599976.0
2007-07-10 07:00:00,2.0151,2.0151,2.013,2.0131,4665999989.0
2007-07-10 07:05:00,2.0132,2.0134,2.0128,2.0132,5588000000.0
2007-07-10 07:10:00,2.0132,2.0135,2.0132,2.0133,2289000004.0
2007-07-10 07:15:00,2.0133,2.0133,2.0123,2.0123,3144699989.0
2007-07-10 07:20:00,2.0123,2.013,2.0121,2.013,3511699991.0
2007-07-10 07:25:00,2.013,2.0134,2.013,2.0132,2523399994.0
2007-07-10 07:30:00,2.0132,2.0139,2.0132,2.0138,4242200003.0
2007-07-10 07:35:00,2.0137,2.0138,2.0131,2.0133,1891499986.0
2007-07-10 07:40:00,2.0133,2.0133,2.01295,2.0133,2593300004.0
2007-07-10 07:45:00,2.0133,2.0141,2.01325,2.0141,3642699991.0
2007-07-10 07:50:00,2.0141,2.0146,2.0138,2.0146,6626599990.0
2007-07-10 07:55:00,2.0145,2.0145,2.0131,2.0135,4019399972.0
2007-07-10 08:00:00,2.0135,2.0136,2.0134,2.0134,3105000012.0
2007-07-10 08:05:00,2.0134,2.0134,2.01297,2.0133,3433100002.0
2007-07-10 08:10:00,2.0133,2.014,2.0132,2.0139,1837700004.0
2007-07-10 08:15:00,2.0139,2.0141,2.0134,2.0136,4293599994.0
2007-07-10 08:20:00,2.0136,2.0143,2.01295,2.014,7221899940.0
2007-07-10 08:25:00,2.01405,2.0141,2.0136,2.0137,4301000009.0
2007-07-10 08:30:00,2.0137,2.0138,2.01305,2.0135,5399699988.0
2007-07-10 08:35:00,2.0137,2.0139,2.0134,2.0135,2325500013.0
2007-07-10 08:40:00,2.0135,2.0138,2.01345,2.0138,2619899995.0
2007-07-10 08:45:00,2.0138,2.0146,2.0137,2.0145,4519700002.0
2007-07-10 08:50:00,2.0145,2.0147,2.01365,2.0139,5420900005.0
2007-07-10 08:55:00,2.0139,2.014,2.0135,2.0136,7221900001.0
2007-07-10 09:00:00,2.0136,2.0141,2.0136,2.0137,5235099993.0
2007-07-10 09:05:00,2.0137,2.0142,2.0137,2.0139,7368199980.0
2007-07-10 09:10:00,2.0139,2.0139,2.0135,2.0139,7219599977.0
2007-07-10 09:15:00,2.0139,2.014,2.0134,2.0138,6233999979.0
2007-07-10 09:20:00,2.0138,2.0146,2.0137,2.0145,5099900002.0
2007-07-10 09:25:00,2.0145,2.0148,2.01435,2.0147,7311200016.0
2007-07-10 09:30:00,2.0147,2.0148,2.0145,2.0147,6097400029.0
2007-07-10 09:35:00,2.0147,2.0147,2.0143,2.0144,6704099971.0
2007-07-10 09:40:00,2.0143,2.0148,2.01415,2.0147,7280900001.0
2007-07-10 09:45:00,2.0147,2.015,2.0141,2.0142,7762399995.0
2007-07-10 09:50:00,2.0142,2.0145,2.0141,2.0144,2566500000.0
2007-07-10 09:55:00,2.0143,2.015,2.0143,2.0148,6651300012.0
2007-07-10 10:00:00,2.0148,2.0149,2.01435,2.0145,8317099994.0
2007-07-10 10:05:00,2.0146,2.0152,2.0145,2.0151,8188899955.0
2007-07-10 10:10:00,2.0153,2.0156,2.0147,2.0155,9903000010.0
2007-07-10 10:15:00,2.0154,2.016,2.01515,2.0152,4552600018.0
2007-07-10 10:20:00,2.0152,2.0162,2.01515,2.0162,7960099970.0
2007-07-10 10:25:00,2.0161,2.0163,2.0155,2.0158,8911499940.0
2007-07-10 10:30:00,2.016,2.0174,2.0156,2.0174,9732500040.0
2007-07-10 10:35:00,2.0176,2.018,2.0165,2.0167,9732500040.0
2007-07-10 10:40:00,2.0168,2.0171,2.0163,2.0166,8017400012.0
2007-07-10 10:45:00,2.0166,2.017,2.01655,2.0168,4813899994.0
2007-07-10 10:50:00,2.0166,2.0167,2.0159,2.0162,5415699987.0
2007-07-10 10:55:00,2.0162,2.0164,2.01585,2.016,6697099987.0
2007-07-10 11:00:00,2.016,2.0166,2.0159,2.01645,6522999966.0
2007-07-10 11:05:00,2.0166,2.0168,2.0162,2.0162,7722799950.0
2007-07-10 11:10:00,2.0162,2.0162,2.0155,2.0157,5773699975.0
2007-07-10 11:15:00,2.0156,2.0158,2.0153,2.0155,7115499995.0
2007-07-10 11:20:00,2.0156,2.0162,2.0154,2.0155,6997999988.0
2007-07-10 11:25:00,2.01545,2.0157,2.0154,2.0154,6660799986.0
2007-07-10 11:30:00,2.0154,2.0158,2.0153,2.0153,6202099978.0
2007-07-10 11:35:00,2.0153,2.016,2.01525,2.0157,8137725989.0
2007-07-10 11:40:00,2.0157,2.0161,2.0156,2.0159,4316000010.0
2007-07-10 11:45:00,2.0159,2.0161,2.0158,2.016,4089799996.0
2007-07-10 11:50:00,2.0161,2.0161,2.01565,2.0157,4244100005.0
2007-07-10 11:55:00,2.0155,2.0166,2.0155,2.0163,3016300008.0
2007-07-10 12:00:00,2.0163,2.0166,2.0154,2.0157,8294899977.0
2007-07-10 12:05:00,2.0158,2.0161,2.0157,2.0158,7370300001.0
2007-07-10 12:10:00,2.0159,2.0162,2.0155,2.0159,7195200033.0
2007-07-10 12:15:00,2.0159,2.016,2.0154,2.0155,6712899913.0
2007-07-10 12:20:00,2.0155,2.0158,2.0154,2.0158,5574999903.0
2007-07-10 12:25:00,2.0158,2.0158,2.0154,2.0156,7314099942.0
2007-07-10 12:30:00,2.0156,2.0156,2.0153,2.01545,5042499988.0
2007-07-10 12:35:00,2.0155,2.0155,2.0143,2.0144,7287799964.0
2007-07-10 12:40:00,2.0145,2.0158,2.0144,2.0155,8200200018.0
2007-07-10 12:45:00,2.0156,2.0159,2.01545,2.0158,7886300024.0
2007-07-10 12:50:00,2.0157,2.016,2.0151,2.0155,5337099961.0
2007-07-10 12:55:00,2.0155,2.0156,2.01525,2.0153,5254499986.0
2007-07-10 13:00:00,2.0153,2.0155,2.0152,2.0154,4194099997.0
2007-07-10 13:05:00,2.0155,2.0155,2.0152,2.0154,1733899998.0
2007-07-10 13:10:00,2.0154,2.0157,2.0153,2.0156,1482000005.0
2007-07-10 13:15:00,2.0156,2.0156,2.01525,2.0154,3762400008.0
2007-07-10 13:20:00,2.0154,2.0156,2.0153,2.0156,4153999978.0
2007-07-10 13:25:00,2.0156,2.016,2.0156,2.0158,5971399989.0
2007-07-10 13:30:00,2.0158,2.0161,2.0157,2.016,6082800018.0
2007-07-10 13:35:00,2.016,2.0162,2.0159,2.0161,3400900003.0
2007-07-10 13:40:00,2.0161,2.0163,2.0161,2.0163,6227800010.0
2007-07-10 13:45:00,2.0164,2.0171,2.0163,2.0167,9332499995.0
2007-07-10 13:50:00,2.0167,2.0171,2.0164,2.0171,4047400006.0
2007-07-10 13:55:00,2.0172,2.0173,2.01685,2.01685,3766499995.0
2007-07-10 14:00:00,2.0169,2.017,2.0167,2.0168,2652100011.0
2007-07-10 14:05:00,2.0168,2.0173,2.0167,2.0173,7061499985.0
2007-07-10 14:10:00,2.0174,2.0176,2.0171,2.0174,8840200021.0
2007-07-10 14:15:00,2.0173,2.0181,2.0172,2.018,10014499975.0
2007-07-10 14:20:00,2.0181,2.0183,2.017,2.0171,10014499975.0
2007-07-10 14:25:00,2.0172,2.0173,2.0162,2.0173,5347599995.0
2007-07-10 14:30:00,2.0173,2.0175,2.01705,2.0173,4968599998.0
2007-07-10 14:35:00,2.0173,2.0175,2.0171,2.0174,8295099989.0
2007-07-10 14:40:00,2.0173,2.0177,2.0171,2.0171,5995299988.0
2007-07-10 14:45:00,2.0171,2.0174,2.0168,2.0168,5366399992.0
2007-07-10 14:50:00,2.0169,2.0174,2.0169,2.0172,2920599986.0
2007-07-10 14:55:00,2.01715,2.0173,2.0164,2.0167,8907099988.0
2007-07-10 15:00:00,2.0168,2.017,2.01635,2.0167,7368699976.0
2007-07-10 15:05:00,2.0167,2.0174,2.0165,2.0172,7958305239.0
2007-07-10 15:10:00,2.0174,2.0183,2.0173,2.0179,9282099975.0
2007-07-10 15:15:00,2.0181,2.0202,2.0181,2.0192,7648499945.0
2007-07-10 15:20:00,2.0191,2.0199,2.0189,2.0197,7648499945.0
2007-07-10 15:25:00,2.0196,2.0197,2.0183,2.0187,7648499945.0
2007-07-10 15:30:00,2.0188,2.02,2.0187,2.0198,7648499945.0
2007-07-10 15:35:00,2.0197,2.0203,2.0192,2.0197,6034774986.0
2007-07-10 15:40:00,2.02,2.0207,2.02,2.0205,9461819955.0
2007-07-10 15:45:00,2.0206,2.0217,2.0201,2.0216,7120579939.0
2007-07-10 15:50:00,2.0215,2.0231,2.0213,2.0219,5188499935.0
2007-07-10 15:55:00,2.0218,2.0225,2.0216,2.0217,5188499935.0
2007-07-10 16:00:00,2.0218,2.0226,2.0218,2.0223,5188499935.0
2007-07-10 16:05:00,2.0224,2.0227,2.02215,2.0222,5188499935.0
2007-07-10 16:10:00,2.0221,2.0223,2.0215,2.0217,5524100004.0
2007-07-10 16:15:00,2.0216,2.022,2.0215,2.02175,7931800016.0
2007-07-10 16:20:00,2.0218,2.0227,2.0218,2.0224,7788999994.0
2007-07-10 16:25:00,2.0225,2.0227,2.0221,2.0227,9317320762.0
2007-07-10 16:30:00,2.0226,2.0244,2.0225,2.0242,9161000005.0
2007-07-10 16:35:00,2.0243,2.0244,2.0236,2.0242,9161000005.0
2007-07-10 16:40:00,2.0243,2.0248,2.024,2.0246,9958400003.0
2007-07-10 16:45:00,2.0245,2.0274,2.0244,2.0261,8581599972.0
2007-07-10 16:50:00,2.0262,2.0263,2.0253,2.0254,10726999965.0
2007-07-10 16:55:00,2.0253,2.0253,2.0236,2.0236,10726999965.0
2007-07-10 17:00:00,2.0237,2.0243,2.0235,2.024,10496399981.0
2007-07-10 17:05:00,2.0241,2.0244,2.024,2.0241,9574000045.0
2007-07-10 17:10:00,2.0242,2.0245,2.0241,2.0241,5872700003.0
2007-07-10 17:15:00,2.0242,2.0244,2.0235,2.024,6552000013.0
2007-07-10 17:20:00,2.0241,2.0242,2.0233,2.0238,7812000025.0
2007-07-10 17:25:00,2.02375,2.0244,2.0237,2.0242,4617300010.0
2007-07-10 17:30:00,2.0242,2.0247,2.024,2.0246,4900099991.0
2007-07-10 17:35:00,2.0245,2.026,2.0244,2.02535,6926900005.0
2007-07-10 17:40:00,2.0252,2.0253,2.0244,2.0248,5137300004.0
2007-07-10 17:45:00,2.0248,2.0249,2.0242,2.0243,6221700011.0
2007-07-10 17:50:00,2.0244,2.0244,2.0237,2.0239,5368200020.0
2007-07-10 17:55:00,2.0239,2.0246,2.02375,2.0246,4259999995.0
2007-07-10 18:00:00,2.0246,2.0248,2.0244,2.0248,4784199987.0
2007-07-10 18:05:00,2.0248,2.0249,2.0246,2.02475,4002399974.0
2007-07-10 18:10:00,2.02475,2.0249,2.0243,2.0248,6684500016.0
2007-07-10 18:15:00,2.0248,2.025,2.0243,2.0244,2843400002.0
2007-07-10 18:20:00,2.0244,2.0247,2.0243,2.0245,4695199997.0
2007-07-10 18:25:00,2.0245,2.02465,2.02425,2.0246,3558899986.0
2007-07-10 18:30:00,2.0246,2.0247,2.0244,2.0246,1587600001.0
2007-07-10 18:35:00,2.02455,2.02485,2.024,2.0241,4595899981.0
2007-07-10 18:40:00,2.0241,2.0243,2.02375,2.0243,5418899997.0
2007-07-10 18:45:00,2.0243,2.0245,2.02405,2.02405,2635099999.0
2007-07-10 18:50:00,2.0241,2.0241,2.0231,2.0231,4279599986.0
2007-07-10 18:55:00,2.0231,2.0233,2.0229,2.0232,5798299986.0
2007-07-10 19:00:00,2.0231,2.0243,2.0231,2.0235,6993699990.0
2007-07-10 19:05:00,2.0235,2.0235,2.0223,2.023,5612599992.0
2007-07-10 19:10:00,2.0231,2.0237,2.023,2.0234,5386900010.0
2007-07-10 19:15:00,2.0234,2.0237,2.02305,2.0232,6232800029.0
2007-07-10 19:20:00,2.0232,2.0241,2.0232,2.0241,5453600004.0
2007-07-10 19:25:00,2.0241,2.0244,2.024,2.0241,3213600006.0
2007-07-10 19:30:00,2.0242,2.0242,2.0239,2.02395,2860000002.0
2007-07-10 19:35:00,2.024,2.0243,2.02365,2.0243,4853699990.0
2007-07-10 19:40:00,2.0243,2.02445,2.024,2.024,6142900006.0
2007-07-10 19:45:00,2.0237,2.0248,2.0236,2.0247,2443499998.0
2007-07-10 19:50:00,2.02465,2.0254,2.02465,2.0249,6790099992.0
2007-07-10 19:55:00,2.0249,2.0256,2.0249,2.0253,3247500001.0
2007-07-10 20:00:00,2.0253,2.0259,2.02515,2.02535,6773599975.0
2007-07-10 20:05:00,2.02535,2.0258,2.0251,2.0252,5305318031.0
2007-07-10 20:10:00,2.0252,2.026,2.02515,2.0258,4363700003.0
2007-07-10 20:15:00,2.0258,2.0259,2.0256,2.0257,2612499993.0
2007-07-10 20:20:00,2.0257,2.0257,2.0254,2.0255,3774600011.0
2007-07-10 20:25:00,2.0255,2.0257,2.0255,2.0256,1276099997.0
2007-07-10 20:30:00,2.0256,2.0263,2.02555,2.0262,2910000004.0
2007-07-10 20:35:00,2.0261,2.0262,2.02585,2.026,4710999987.0
2007-07-10 20:40:00,2.026,2.026,2.02565,2.026,1607100018.0
2007-07-10 20:45:00,2.026,2.0267,2.026,2.0267,5217299992.0
2007-07-10 20:50:00,2.0267,2.0267,2.0263,2.0265,1812300007.0
2007-07-10 20:55:00,2.0265,2.0267,2.0264,2.0265,3272100001.0
2007-07-10 21:00:00,2.0266,2.0266,2.02645,2.0265,2998100009.0
2007-07-10 21:05:00,2.0265,2.027,2.0265,2.0268,3296599985.0
2007-07-10 21:10:00,2.0268,2.027,2.02645,2.0266,3782099999.0
2007-07-10 21:15:00,2.0266,2.0267,2.0262,2.0266,2322199990.0
2007-07-10 21:20:00,2.0266,2.0268,2.0265,2.0267,2185400004.0
2007-07-10 21:25:00,2.0267,2.0267,2.0265,2.0266,1912599990.0
2007-07-10 21:30:00,2.0266,2.0267,2.0266,2.0266,1623800004.0
2007-07-10 21:35:00,2.0267,2.027,2.0266,2.027,1093199989.0
2007-07-10 21:40:00,2.0269,2.0273,2.0268,2.0272,4221900002.0
2007-07-10 21:45:00,2.0272,2.0273,2.0265,2.02675,2054099994.0
2007-07-10 21:50:00,2.02675,2.0271,2.0266,2.027,2452300000.0
2007-07-10 21:55:00,2.0271,2.0273,2.027,2.0272,2532600000.0
2007-07-10 22:00:00,2.0272,2.0272,2.0269,2.027,2455299999.0
2007-07-10 22:05:00,2.027,2.0271,2.0267,2.0271,1429799996.0
2007-07-10 22:10:00,2.0271,2.0273,2.02685,2.0272,1290800007.0
2007-07-10 22:15:00,2.0271,2.0273,2.0271,2.0272,324800002.0
2007-07-10 22:20:00,2.0272,2.0274,2.0269,2.0269,1082999994.0
2007-07-10 22:25:00,2.027,2.0275,2.0269,2.0269,1384000002.0
2007-07-10 22:30:00,2.02685,2.0272,2.0267,2.0272,960300006.0
2007-07-10 22:35:00,2.0272,2.0274,2.027,2.027,1164399998.0
2007-07-10 22:40:00,2.027,2.0272,2.027,2.0271,760600001.0
2007-07-10 22:45:00,2.0271,2.0278,2.02695,2.0278,1125099996.0
2007-07-10 22:50:00,2.0278,2.0279,2.0276,2.0277,1011699996.0
2007-07-10 22:55:00,2.0277,2.0281,2.0277,2.0279,718199999.0
2007-07-10 23:00:00,2.0278,2.0278,2.0276,2.0277,626799999.0
2007-07-10 23:05:00,2.0278,2.0278,2.027,2.0272,2752599994.0
2007-07-10 23:10:00,2.0273,2.0273,2.0268,2.0269,975700004.0
2007-07-10 23:15:00,2.0269,2.0269,2.0266,2.0266,839100000.0
2007-07-10 23:20:00,2.0266,2.0269,2.0259,2.0265,2185200021.0
2007-07-10 23:25:00,2.0265,2.0273,2.0265,2.02725,1546000013.0
2007-07-10 23:30:00,2.02725,2.0278,2.0271,2.0274,1191899981.0
2007-07-10 23:35:00,2.0274,2.0276,2.0272,2.0272,1522700000.0
2007-07-10 23:40:00,2.0272,2.0272,2.027,2.0271,557599999.0
2007-07-10 23:45:00,2.0271,2.0272,2.0264,2.02645,1408299993.0
2007-07-10 23:50:00,2.02645,2.0282,2.02645,2.0276,3925600002.0
2007-07-10 23:55:00,2.0276,2.0278,2.0268,2.02745,2578199999.0
2007-07-11 00:00:00,2.02745,2.02745,2.0266,2.0267,3411300004.0
2007-07-11 00:05:00,2.0267,2.02725,2.0266,2.0266,3264500006.0
2007-07-11 00:10:00,2.0267,2.0269,2.0261,2.0263,2289000014.0
2007-07-11 00:15:00,2.0263,2.0264,2.0259,2.0262,1828899996.0
2007-07-11 00:20:00,2.0261,2.0262,2.025,2.0253,3912499987.0
2007-07-11 00:25:00,2.025,2.0257,2.0244,2.0257,6467399934.0
2007-07-11 00:30:00,2.0256,2.0263,2.0256,2.0257,3346399982.0
2007-07-11 00:35:00,2.0257,2.0268,2.0257,2.0268,3343999944.0
2007-07-11 00:40:00,2.0268,2.0274,2.0268,2.0272,3047099998.0
2007-07-11 00:45:00,2.0272,2.0272,2.0269,2.0271,2271400023.0
2007-07-11 00:50:00,2.0271,2.0271,2.0266,2.0266,2045599998.0
2007-07-11 00:55:00,2.0267,2.0275,2.0266,2.0275,2125099994.0
2007-07-11 01:00:00,2.0275,2.0275,2.0268,2.0268,1043899999.0
2007-07-11 01:05:00,2.0268,2.0269,2.0267,2.0268,436700002.0
2007-07-11 01:10:00,2.0268,2.0268,2.0263,2.0264,3816200006.0
2007-07-11 01:15:00,2.0264,2.0264,2.026,2.026,3143700000.0
2007-07-11 01:20:00,2.026,2.026,2.02585,2.026,1331600002.0
2007-07-11 01:25:00,2.0259,2.0268,2.0259,2.0268,3543100009.0
2007-07-11 01:30:00,2.02675,2.0274,2.0265,2.0274,3286300000.0
2007-07-11 01:35:00,2.0274,2.0275,2.0271,2.0272,4637499988.0
2007-07-11 01:40:00,2.0272,2.0278,2.0272,2.0276,3506600018.0
2007-07-11 01:45:00,2.0276,2.0276,2.02717,2.0272,923500000.0
2007-07-11 01:50:00,2.0274,2.0276,2.02705,2.0273,1897800033.0
2007-07-11 01:55:00,2.0273,2.0273,2.0266,2.0266,2058299983.0
2007-07-11 02:00:00,2.0267,2.0267,2.0262,2.0263,4593499993.0
2007-07-11 02:05:00,2.0263,2.0265,2.0262,2.0265,2371899999.0
2007-07-11 02:10:00,2.0265,2.0266,2.0263,2.0263,2387199990.0
2007-07-11 02:15:00,2.0263,2.0263,2.0256,2.0258,2867299997.0
2007-07-11 02:20:00,2.0258,2.0259,2.0255,2.0255,1193199993.0
2007-07-11 02:25:00,2.0256,2.0257,2.0254,2.0256,1811200003.0
2007-07-11 02:30:00,2.0256,2.0262,2.0255,2.0259,1839899997.0
2007-07-11 02:35:00,2.0259,2.0261,2.0258,2.026,1263200005.0
2007-07-11 02:40:00,2.026,2.0261,2.0259,2.026,1589199992.0
2007-07-11 02:45:00,2.026,2.0265,2.026,2.0265,1462499992.0
2007-07-11 02:50:00,2.0265,2.0266,2.0263,2.0266,1965499993.0
2007-07-11 02:55:00,2.0265,2.0269,2.0265,2.02675,1069900002.0
2007-07-11 03:00:00,2.0268,2.0268,2.0265,2.0268,887899996.0
2007-07-11 03:05:00,2.0268,2.027,2.0267,2.027,1471699994.0
2007-07-11 03:10:00,2.0271,2.0271,2.0268,2.0269,1800199973.0
2007-07-11 03:15:00,2.0269,2.027,2.0268,2.0269,2278899992.0
2007-07-11 03:20:00,2.0269,2.0269,2.0266,2.0267,2080399983.0
2007-07-11 03:25:00,2.0267,2.0267,2.0263,2.0264,2444700001.0
2007-07-11 03:30:00,2.0263,2.0268,2.0263,2.0264,1845199996.0
2007-07-11 03:35:00,2.0264,2.0265,2.0262,2.0263,3518899957.0
2007-07-11 03:40:00,2.0263,2.0265,2.0263,2.02635,744300001.0
2007-07-11 03:45:00,2.02635,2.0265,2.0263,2.0263,933699995.0
2007-07-11 03:50:00,2.0263,2.0263,2.026,2.0261,2272599993.0
2007-07-11 03:55:00,2.0261,2.0262,2.0253,2.0254,3663699981.0
2007-07-11 04:00:00,2.0254,2.0256,2.0252,2.0252,3070499999.0
2007-07-11 04:05:00,2.0252,2.0255,2.0251,2.0251,1986599985.0
2007-07-11 04:10:00,2.0251,2.0251,2.0245,2.0246,2289000001.0
2007-07-11 04:15:00,2.0246,2.0252,2.0244,2.0252,1898800006.0
2007-07-11 04:20:00,2.0252,2.0259,2.0251,2.0258,2473799986.0
2007-07-11 04:25:00,2.0258,2.026,2.0256,2.0258,2270400005.0
2007-07-11 04:30:00,2.0258,2.026,2.0257,2.0259,1012500000.0
2007-07-11 04:35:00,2.0259,2.0259,2.0249,2.0251,2276900016.0
2007-07-11 04:40:00,2.0251,2.0251,2.0245,2.0246,1357500007.0
2007-07-11 04:45:00,2.0246,2.0249,2.02445,2.0247,1454600009.0
2007-07-11 04:50:00,2.0247,2.0249,2.0247,2.0247,1399400017.0
2007-07-11 04:55:00,2.0248,2.0252,2.0247,2.0252,764700004.0
2007-07-11 05:00:00,2.0252,2.0253,2.0247,2.0252,2443699996.0
2007-07-11 05:05:00,2.0252,2.0255,2.0251,2.0255,2235100006.0
2007-07-11 05:10:00,2.0255,2.0257,2.02545,2.0255,984800019.0
2007-07-11 05:15:00,2.0256,2.0261,2.0256,2.0257,2891900054.0
2007-07-11 05:20:00,2.0257,2.0262,2.02545,2.0262,1646000002.0
2007-07-11 05:25:00,2.0262,2.0262,2.0259,2.0261,2310900022.0
2007-07-11 05:30:00,2.0261,2.0265,2.0254,2.0257,3775499997.0
2007-07-11 05:35:00,2.0256,2.0257,2.025,2.025,2528599983.0
2007-07-11 05:40:00,2.025,2.025,2.0246,2.0247,2105500004.0
2007-07-11 05:45:00,2.0247,2.0248,2.02445,2.0247,2270400016.0
2007-07-11 05:50:00,2.0247,2.0249,2.0246,2.0248,1465300024.0
2007-07-11 05:55:00,2.0248,2.0248,2.02465,2.0248,1149599976.0
2007-07-11 06:00:00,2.0248,2.0248,2.0246,2.0248,1116600005.0
2007-07-11 06:05:00,2.0248,2.0255,2.0247,2.0254,1821700003.0
2007-07-11 06:10:00,2.0254,2.0259,2.0254,2.0257,1537100006.0
2007-07-11 06:15:00,2.0257,2.0259,2.0254,2.0257,1830299993.0
2007-07-11 06:20:00,2.0257,2.0259,2.0257,2.0259,590099995.0
2007-07-11 06:25:00,2.0259,2.0259,2.0258,2.02585,507999982.0
2007-07-11 06:30:00,2.0259,2.026,2.0258,2.0258,2016900017.0
2007-07-11 06:35:00,2.0258,2.0259,2.0253,2.0254,2560599982.0
2007-07-11 06:40:00,2.0254,2.0255,2.0253,2.02535,726200001.0
2007-07-11 06:45:00,2.02545,2.0256,2.0254,2.0255,1364899998.0
2007-07-11 06:50:00,2.0255,2.0256,2.0253,2.0253,1125600006.0
2007-07-11 06:55:00,2.0253,2.0254,2.0251,2.0252,1094300008.0
2007-07-11 07:00:00,2.0252,2.0255,2.0252,2.0255,1118299981.0
2007-07-11 07:05:00,2.0255,2.0255,2.0254,2.0255,1122899999.0
2007-07-11 07:10:00,2.0255,2.0256,2.0254,2.0255,1255600017.0
2007-07-11 07:15:00,2.0255,2.0256,2.0252,2.0254,1288000024.0
2007-07-11 07:20:00,2.0254,2.0255,2.0252,2.0255,1165199982.0
2007-07-11 07:25:00,2.0255,2.026,2.0253,2.0254,4087900037.0
2007-07-11 07:30:00,2.0255,2.0259,2.0253,2.0257,2974800019.0
2007-07-11 07:35:00,2.0258,2.0268,2.0257,2.0266,3458699967.0
2007-07-11 07:40:00,2.0266,2.027,2.0263,2.0266,2447699976.0
2007-07-11 07:45:00,2.0266,2.027,2.0264,2.0268,3207299988.0
2007-07-11 07:50:00,2.0268,2.0275,2.0267,2.0275,4681699977.0
2007-07-11 07:55:00,2.0274,2.0278,2.0273,2.0273,6888799969.0
2007-07-11 08:00:00,2.0272,2.0278,2.0271,2.0275,8419900005.0
2007-07-11 08:05:00,2.0276,2.0278,2.0269,2.027,5148799964.0
2007-07-11 08:10:00,2.0271,2.028,2.0268,2.0278,5177299989.0
2007-07-11 08:15:00,2.0279,2.0283,2.0274,2.0279,7152299982.0
2007-07-11 08:20:00,2.028,2.0284,2.0277,2.02795,6719599985.0
2007-07-11 08:25:00,2.02795,2.028,2.0272,2.0276,5179299957.0
2007-07-11 08:30:00,2.0278,2.0281,2.0273,2.0275,6465299988.0
2007-07-11 08:35:00,2.0275,2.0279,2.0275,2.0276,4333000004.0
2007-07-11 08:40:00,2.0276,2.0277,2.0274,2.0275,5767999994.0
2007-07-11 08:45:00,2.0275,2.0276,2.02715,2.0275,6178899999.0
2007-07-11 08:50:00,2.0275,2.0277,2.0273,2.0274,7450000019.0
2007-07-11 08:55:00,2.0276,2.0279,2.02745,2.0277,8382300021.0
2007-07-11 09:00:00,2.0277,2.0278,2.0265,2.0265,7111099999.0
2007-07-11 09:05:00,2.0267,2.0271,2.0265,2.0268,6218999997.0
2007-07-11 09:10:00,2.0267,2.0278,2.0262,2.0275,9049700031.0
2007-07-11 09:15:00,2.0276,2.0285,2.0276,2.0282,10070800010.0
2007-07-11 09:20:00,2.0283,2.0289,2.02825,2.0286,4298100014.0
2007-07-11 09:25:00,2.0285,2.0286,2.0281,2.02825,2170500020.0
2007-07-11 09:30:00,2.0281,2.0287,2.0277,2.0277,5819500010.0
2007-07-11 09:35:00,2.0276,2.0292,2.0276,2.029,7300700006.0
2007-07-11 09:40:00,2.029,2.0292,2.0286,2.0287,10271699977.0
2007-07-11 09:45:00,2.0288,2.029,2.0286,2.0289,9277199972.0
2007-07-11 09:50:00,2.0288,2.0288,2.028,2.0285,5888200015.0
2007-07-11 09:55:00,2.0285,2.029,2.0281,2.0289,8053899988.0
2007-07-11 10:00:00,2.0289,2.0293,2.0288,2.0291,6191399999.0
2007-07-11 10:05:00,2.0291,2.0292,2.029,2.0292,5419499990.0
2007-07-11 10:10:00,2.0292,2.0296,2.02895,2.0296,6201500022.0
2007-07-11 10:15:00,2.02965,2.0299,2.02945,2.0298,8056699998.0
2007-07-11 10:20:00,2.0297,2.0302,2.0281,2.0284,6917399995.0
2007-07-11 10:25:00,2.0286,2.0293,2.0285,2.0292,6614500039.0
2007-07-11 10:30:00,2.0292,2.0293,2.0286,2.0289,4194499993.0
2007-07-11 10:35:00,2.02885,2.029,2.028,2.0284,4456800007.0
2007-07-11 10:40:00,2.0284,2.0288,2.0281,2.0282,7176199996.0
2007-07-11 10:45:00,2.0282,2.0283,2.0272,2.0277,8377599997.0
2007-07-11 10:50:00,2.0277,2.0281,2.0276,2.028,6814299984.0
2007-07-11 10:55:00,2.028,2.0285,2.0278,2.0279,8568899997.0
2007-07-11 11:00:00,2.0279,2.0288,2.02785,2.0288,6716499968.0
2007-07-11 11:05:00,2.0287,2.0289,2.0281,2.0283,7073799986.0
2007-07-11 11:10:00,2.0284,2.029,2.0284,2.0286,7085000009.0
2007-07-11 11:15:00,2.02855,2.0289,2.0284,2.0286,8158800015.0
2007-07-11 11:20:00,2.02855,2.0288,2.0282,2.0282,8909200041.0
2007-07-11 11:25:00,2.0282,2.0284,2.0281,2.0282,4784800005.0
2007-07-11 11:30:00,2.0282,2.0286,2.0282,2.0284,4131899996.0
2007-07-11 11:35:00,2.0285,2.0294,2.02845,2.0292,9201399978.0
2007-07-11 11:40:00,2.0294,2.0297,2.0294,2.0295,6766499985.0
2007-07-11 11:45:00,2.0295,2.0315,2.0294,2.0312,9868900014.0
2007-07-11 11:50:00,2.0313,2.0315,2.0308,2.0309,8279300050.0
2007-07-11 11:55:00,2.0309,2.0313,2.0307,2.0312,8399100020.0
2007-07-11 12:00:00,2.0311,2.0315,2.0302,2.0305,9615999985.0
2007-07-11 12:05:00,2.0304,2.0308,2.029,2.0307,9615999985.0
2007-07-11 12:10:00,2.0305,2.0308,2.03015,2.0302,9381199965.0
2007-07-11 12:15:00,2.0302,2.0303,2.0294,2.0297,8542839959.0
2007-07-11 12:20:00,2.0298,2.0299,2.0295,2.0298,5833099986.0
2007-07-11 12:25:00,2.02975,2.0301,2.0297,2.03,5841959969.0
2007-07-11 12:30:00,2.0299,2.0304,2.0298,2.0302,8516079958.0
2007-07-11 12:35:00,2.0302,2.0303,2.0297,2.03,8851699983.0
2007-07-11 12:40:00,2.0299,2.0299,2.0285,2.0286,8957999990.0
2007-07-11 12:45:00,2.0287,2.0298,2.0287,2.0295,9138100024.0
2007-07-11 12:50:00,2.0295,2.0297,2.0291,2.0297,10547199978.0
2007-07-11 12:55:00,2.0299,2.031,2.02965,2.0309,8120899968.0
2007-07-11 13:00:00,2.0308,2.0315,2.0305,2.031,9050500015.0
2007-07-11 13:05:00,2.0309,2.0313,2.0307,2.0312,9270000013.0
2007-07-11 13:10:00,2.0313,2.0316,2.0311,2.0313,7819600003.0
2007-07-11 13:15:00,2.0312,2.0315,2.0303,2.0314,8331999977.0
2007-07-11 13:20:00,2.0313,2.0315,2.03115,2.0313,5500300001.0
2007-07-11 13:25:00,2.031,2.0324,2.031,2.03215,4665500020.0
2007-07-11 13:30:00,2.0322,2.0324,2.0315,2.0317,8994655629.0
2007-07-11 13:35:00,2.0315,2.0338,2.0315,2.0334,9575000000.0
2007-07-11 13:40:00,2.0333,2.035,2.0329,2.035,9575000000.0
2007-07-11 13:45:00,2.0349,2.0349,2.0335,2.0337,9239199990.0
2007-07-11 13:50:00,2.0338,2.0339,2.0326,2.0326,8261399980.0
2007-07-11 13:55:00,2.0327,2.0327,2.0321,2.0322,9264199996.0
2007-07-11 14:00:00,2.0323,2.0326,2.0321,2.0325,6289199980.0
2007-07-11 14:05:00,2.0324,2.0333,2.0324,2.0331,9188399990.0
2007-07-11 14:10:00,2.0329,2.0329,2.0313,2.0315,10451400070.0
2007-07-11 14:15:00,2.0314,2.0322,2.0314,2.0322,10689000030.0
2007-07-11 14:20:00,2.03235,2.0324,2.03175,2.0318,6078200002.0
2007-07-11 14:25:00,2.0318,2.0327,2.0318,2.0326,5262999995.0
2007-07-11 14:30:00,2.03265,2.0327,2.0315,2.0315,6602200047.0
2007-07-11 14:35:00,2.0314,2.0316,2.0305,2.0311,6937000060.0
2007-07-11 14:40:00,2.031,2.0321,2.0308,2.0321,6937000060.0
2007-07-11 14:45:00,2.032,2.0322,2.0318,2.0319,6937000060.0
2007-07-11 14:50:00,2.032,2.033,2.032,2.0329,6937000060.0
2007-07-11 14:55:00,2.0328,2.0337,2.0327,2.0336,8415400045.0
2007-07-11 15:00:00,2.0338,2.0338,2.0323,2.0327,9969399979.0
2007-07-11 15:05:00,2.0326,2.0332,2.0325,2.0328,9480299989.0
2007-07-11 15:10:00,2.0329,2.034,2.0328,2.0337,7833199990.0
2007-07-11 15:15:00,2.0336,2.0345,2.0331,2.0343,5732999980.0
2007-07-11 15:20:00,2.0341,2.0344,2.0338,2.0343,7650100009.0
2007-07-11 15:25:00,2.0341,2.0342,2.0334,2.0336,5052099990.0
2007-07-11 15:30:00,2.0335,2.0343,2.0333,2.0343,7504999972.0
2007-07-11 15:35:00,2.0342,2.0345,2.0331,2.0334,9860000010.0
2007-07-11 15:40:00,2.0333,2.0337,2.0332,2.0337,8965499980.0
2007-07-11 15:45:00,2.0338,2.034,2.0335,2.0338,8965499980.0
2007-07-11 15:50:00,2.0337,2.0339,2.0334,2.0336,7172399984.0
2007-07-11 15:55:00,2.0337,2.0343,2.0336,2.0342,8965499980.0
2007-07-11 16:00:00,2.0343,2.0348,2.0341,2.0342,8965499980.0
2007-07-11 16:05:00,2.034,2.0348,2.034,2.0345,6943742489.0
2007-07-11 16:10:00,2.0345,2.0346,2.0338,2.0342,10076499980.0
2007-07-11 16:15:00,2.0343,2.0345,2.03375,2.0339,10076499980.0
2007-07-11 16:20:00,2.0338,2.0341,2.0337,2.0341,5793999990.0
2007-07-11 16:25:00,2.0341,2.0347,2.03395,2.0345,9473599961.0
2007-07-11 16:30:00,2.0344,2.0357,2.0344,2.0353,7756699974.0
2007-07-11 16:35:00,2.0354,2.0357,2.0353,2.0355,9124200046.0
2007-07-11 16:40:00,2.0354,2.0361,2.0353,2.0358,9824400032.0
2007-07-11 16:45:00,2.036,2.0361,2.0346,2.0347,7235199988.0
2007-07-11 16:50:00,2.0348,2.0355,2.0344,2.0345,7786500014.0
2007-07-11 16:55:00,2.0344,2.0349,2.034,2.0341,7062899995.0
2007-07-11 17:00:00,2.0342,2.0342,2.033,2.0331,6343499985.0
2007-07-11 17:05:00,2.0332,2.0334,2.0329,2.0331,6343499985.0
2007-07-11 17:10:00,2.0332,2.0332,2.0317,2.0319,6343499985.0
2007-07-11 17:15:00,2.032,2.0324,2.0319,2.0323,6343499985.0
2007-07-11 17:20:00,2.0322,2.0325,2.0319,2.0321,6916999990.0
2007-07-11 17:25:00,2.032,2.0325,2.0318,2.0325,9211000010.0
2007-07-11 17:30:00,2.0326,2.0327,2.0324,2.0326,7220300007.0
2007-07-11 17:35:00,2.0324,2.0326,2.0313,2.0317,6706500034.0
2007-07-11 17:40:00,2.0318,2.0322,2.0315,2.0319,7128500050.0
2007-07-11 17:45:00,2.032,2.0323,2.0318,2.0319,8365400006.0
2007-07-11 17:50:00,2.0319,2.0319,2.031,2.0316,7421799984.0
2007-07-11 17:55:00,2.0318,2.0318,2.0312,2.0317,5813999960.0
2007-07-11 18:00:00,2.0318,2.0318,2.0311,2.0315,7131800007.0
2007-07-11 18:05:00,2.0316,2.0323,2.0315,2.0321,6315199971.0
2007-07-11 18:10:00,2.032,2.0323,2.0318,2.0322,5656100019.0
2007-07-11 18:15:00,2.0322,2.0328,2.03205,2.0326,8204099993.0
2007-07-11 18:20:00,2.0325,2.0327,2.0323,2.0324,9438299987.0
2007-07-11 18:25:00,2.0324,2.0328,2.03235,2.0326,5834399995.0
2007-07-11 18:30:00,2.0326,2.0329,2.03255,2.0328,3587200000.0
2007-07-11 18:35:00,2.0328,2.0334,2.0328,2.03325,4005899998.0
2007-07-11 18:40:00,2.0332,2.0334,2.0331,2.0332,2864000003.0
2007-07-11 18:45:00,2.0332,2.0335,2.0332,2.0334,7574099994.0
2007-07-11 18:50:00,2.0334,2.0334,2.0325,2.0327,7278499991.0
2007-07-11 18:55:00,2.0328,2.0329,2.0326,2.0327,5792000019.0
2007-07-11 19:00:00,2.0327,2.0328,2.0325,2.0325,4656600003.0
2007-07-11 19:05:00,2.0325,2.0325,2.03225,2.0324,3483799995.0
2007-07-11 19:10:00,2.0324,2.0327,2.0322,2.0327,3622999998.0
2007-07-11 19:15:00,2.0327,2.0327,2.0326,2.0327,1277400004.0
2007-07-11 19:20:00,2.0329,2.0329,2.0325,2.0327,2074599995.0
2007-07-11 19:25:00,2.0327,2.0329,2.03265,2.0329,3633499984.0
2007-07-11 19:30:00,2.0329,2.03295,2.0327,2.0328,4295199975.0
2007-07-11 19:35:00,2.0328,2.0331,2.0328,2.0331,3335000005.0
2007-07-11 19:40:00,2.0331,2.0332,2.03295,2.0331,3488899988.0
2007-07-11 19:45:00,2.0331,2.0332,2.0329,2.0329,4237099977.0
2007-07-11 19:50:00,2.0329,2.033,2.0329,2.0329,3795200014.0
2007-07-11 19:55:00,2.0329,2.033,2.0329,2.033,1079000001.0
2007-07-11 20:00:00,2.033,2.033,2.0328,2.0329,2248199994.0
2007-07-11 20:05:00,2.03285,2.0331,2.03275,2.0328,4396600003.0
2007-07-11 20:10:00,2.0328,2.0331,2.03275,2.033,4335199990.0
2007-07-11 20:15:00,2.033,2.033,2.03235,2.0325,4412100001.0
2007-07-11 20:20:00,2.0326,2.033,2.03235,2.0329,4857000023.0
2007-07-11 20:25:00,2.0329,2.033,2.0328,2.033,5341799975.0
2007-07-11 20:30:00,2.033,2.0331,2.03285,2.0329,3938900017.0
2007-07-11 20:35:00,2.0329,2.033,2.0328,2.033,4001499998.0
2007-07-11 20:40:00,2.033,2.0332,2.033,2.03315,3701700002.0
2007-07-11 20:45:00,2.0332,2.0333,2.033,2.0331,5590199977.0
2007-07-11 20:50:00,2.0333,2.0336,2.03305,2.0335,5166699993.0
2007-07-11 20:55:00,2.0335,2.0337,2.0334,2.0335,4812599997.0
2007-07-11 21:00:00,2.0334,2.0335,2.0332,2.03325,3852000005.0
2007-07-11 21:05:00,2.03325,2.034,2.0331,2.034,5615100000.0
2007-07-11 21:10:00,2.0338,2.0341,2.0337,2.034,5425699996.0
2007-07-11 21:15:00,2.034,2.0341,2.0337,2.0341,2032000002.0
2007-07-11 21:20:00,2.0341,2.0342,2.034,2.0341,1649400006.0
2007-07-11 21:25:00,2.0341,2.0343,2.0339,2.03395,3520400011.0
2007-07-11 21:30:00,2.03395,2.034,2.0338,2.0339,4978100003.0
2007-07-11 21:35:00,2.0339,2.0339,2.03335,2.0335,2916999999.0
2007-07-11 21:40:00,2.0336,2.0337,2.0333,2.0336,3969299993.0
2007-07-11 21:45:00,2.0336,2.0336,2.0334,2.0334,2436899990.0
2007-07-11 21:50:00,2.0334,2.0335,2.0333,2.0334,1844299995.0
2007-07-11 21:55:00,2.0334,2.0336,2.0331,2.0334,2543199999.0
2007-07-11 22:00:00,2.0334,2.0335,2.0326,2.0328,2688300001.0
2007-07-11 22:05:00,2.0328,2.0332,2.032,2.0321,3757599987.0
2007-07-11 22:10:00,2.0321,2.0321,2.0315,2.0316,5346200006.0
2007-07-11 22:15:00,2.0316,2.0318,2.0315,2.0318,1873370002.0
2007-07-11 22:20:00,2.0318,2.0322,2.0316,2.0319,2726099991.0
2007-07-11 22:25:00,2.0321,2.0321,2.03169,2.0317,1563500000.0
2007-07-11 22:30:00,2.0317,2.032,2.0314,2.0316,4383099988.0
2007-07-11 22:35:00,2.0316,2.0318,2.0315,2.0317,3608300001.0
2007-07-11 22:40:00,2.0318,2.0321,2.0318,2.0321,2057199991.0
2007-07-11 22:45:00,2.0321,2.0321,2.0317,2.032,1364299998.0
2007-07-11 22:50:00,2.032,2.0324,2.032,2.0321,2687300001.0
2007-07-11 22:55:00,2.0321,2.0325,2.0319,2.0323,3615599999.0
2007-07-11 23:00:00,2.0323,2.0325,2.0316,2.0316,772700000.0
2007-07-11 23:05:00,2.0316,2.0318,2.0315,2.0316,916400003.0
2007-07-11 23:10:00,2.0315,2.0322,2.0315,2.0321,1574600005.0
2007-07-11 23:15:00,2.0321,2.0324,2.032,2.0322,1323799994.0
2007-07-11 23:20:00,2.0322,2.0322,2.03148,2.0319,1730700011.0
2007-07-11 23:25:00,2.032,2.0322,2.0319,2.0321,1039299998.0
2007-07-11 23:30:00,2.0321,2.0323,2.0315,2.0317,441199999.0
2007-07-11 23:35:00,2.0316,2.0319,2.0315,2.0315,508700000.0
2007-07-11 23:40:00,2.03165,2.032,2.0314,2.0318,1143400003.0
2007-07-11 23:45:00,2.0318,2.0318,2.0316,2.0317,902599999.0
2007-07-11 23:50:00,2.0317,2.0318,2.0315,2.0316,877999996.0
2007-07-11 23:55:00,2.0315,2.0317,2.0315,2.0317,381600000.0
2007-07-12 00:00:00,2.03151,2.0319,2.03145,2.0317,905800001.0
2007-07-12 00:05:00,2.0317,2.0318,2.0316,2.0318,571300000.0
2007-07-12 00:10:00,2.03167,2.0318,2.03165,2.0317,705399999.0
2007-07-12 00:15:00,2.0317,2.0317,2.0314,2.0316,266100001.0
2007-07-12 00:20:00,2.03141,2.0317,2.03133,2.0316,561599998.0
2007-07-12 00:25:00,2.0316,2.0319,2.0316,2.0317,718700001.0
2007-07-12 00:30:00,2.0317,2.0318,2.03126,2.0318,479500005.0
2007-07-12 00:35:00,2.0318,2.0319,2.0316,2.0316,724899996.0
2007-07-12 00:40:00,2.0316,2.0318,2.0314,2.0316,1308500000.0
2007-07-12 00:45:00,2.0316,2.0318,2.0314,2.0316,1564500005.0
2007-07-12 00:50:00,2.0316,2.0318,2.0315,2.0318,920600005.0
2007-07-12 00:55:00,2.0317,2.03185,2.03135,2.0318,2389399999.0
2007-07-12 01:00:00,2.0318,2.0318,2.0312,2.03125,2041550001.0
2007-07-12 01:05:00,2.03125,2.0317,2.0312,2.0314,5056899999.0
2007-07-12 01:10:00,2.0314,2.0317,2.0313,2.0315,1415100007.0
2007-07-12 01:15:00,2.0315,2.0315,2.0311,2.0311,910199996.0
2007-07-12 01:20:00,2.0311,2.0313,2.031,2.0313,1828499982.0
2007-07-12 01:25:00,2.0313,2.0315,2.0312,2.0313,1433000005.0
2007-07-12 01:30:00,2.0314,2.0314,2.03125,2.0313,311099999.0
2007-07-12 01:35:00,2.0313,2.0316,2.0311,2.0316,1391199992.0
2007-07-12 01:40:00,2.0315,2.0316,2.0311,2.0311,2008599992.0
2007-07-12 01:45:00,2.0313,2.0313,2.03093,2.03106,528000003.0
2007-07-12 01:50:00,2.0312,2.0314,2.03115,2.03125,2083299986.0
2007-07-12 01:55:00,2.0312,2.0313,2.0312,2.0313,299199999.0
2007-07-12 02:00:00,2.0313,2.0313,2.0311,2.0312,1465300022.0
2007-07-12 02:05:00,2.0312,2.0314,2.0311,2.0313,844700003.0
2007-07-12 02:10:00,2.0313,2.0315,2.0313,2.0315,1057399985.0
2007-07-12 02:15:00,2.0315,2.0316,2.03135,2.0316,586299998.0
2007-07-12 02:20:00,2.0316,2.0316,2.0313,2.0315,1568399991.0
2007-07-12 02:25:00,2.0315,2.0317,2.0313,2.0315,3060499955.0
2007-07-12 02:30:00,2.0315,2.0317,2.0315,2.0316,972400024.0
2007-07-12 02:35:00,2.0317,2.0317,2.0315,2.0316,1278699991.0
2007-07-12 02:40:00,2.0317,2.0317,2.0316,2.0317,803100001.0
2007-07-12 02:45:00,2.0317,2.032,2.0317,2.0318,1080899999.0
2007-07-12 02:50:00,2.0318,2.0323,2.0317,2.0323,2095200006.0
2007-07-12 02:55:00,2.0323,2.0323,2.0319,2.032,2945499992.0
2007-07-12 03:00:00,2.032,2.0321,2.0318,2.032,1841200011.0
2007-07-12 03:05:00,2.032,2.032,2.0317,2.0318,2304399995.0
2007-07-12 03:10:00,2.0318,2.0319,2.0317,2.0318,1192199997.0
2007-07-12 03:15:00,2.0318,2.0318,2.0313,2.0314,2124499979.0
2007-07-12 03:20:00,2.0314,2.0316,2.0314,2.0315,1225899952.0
2007-07-12 03:25:00,2.0315,2.0316,2.0314,2.0316,1494200007.0
2007-07-12 03:30:00,2.0316,2.0316,2.0312,2.0314,2949200004.0
2007-07-12 03:35:00,2.0314,2.0315,2.0312,2.0315,2233499974.0
2007-07-12 03:40:00,2.0315,2.0315,2.0313,2.0315,1071699980.0
2007-07-12 03:45:00,2.0315,2.0315,2.03115,2.0315,469399997.0
2007-07-12 03:50:00,2.0315,2.0316,2.03135,2.0316,1327600020.0
2007-07-12 03:55:00,2.0316,2.0317,2.0315,2.0317,1907499971.0
2007-07-12 04:00:00,2.0318,2.032,2.0317,2.0319,1952799995.0
2007-07-12 04:05:00,2.0319,2.0319,2.0316,2.0316,1167399993.0
2007-07-12 04:10:00,2.0316,2.0318,2.0314,2.0314,1432300004.0
2007-07-12 04:15:00,2.0314,2.0316,2.0314,2.0315,1424600012.0
2007-07-12 04:20:00,2.0315,2.0316,2.0312,2.0313,2485100016.0
2007-07-12 04:25:00,2.0312,2.0315,2.0312,2.0313,1604199992.0
2007-07-12 04:30:00,2.0313,2.0314,2.0312,2.0313,803199988.0
2007-07-12 04:35:00,2.0314,2.0316,2.0313,2.0316,1382100001.0
2007-07-12 04:40:00,2.0316,2.0321,2.0316,2.0319,2859500002.0
2007-07-12 04:45:00,2.0319,2.0325,2.0318,2.0322,2331299978.0
2007-07-12 04:50:00,2.0322,2.0324,2.03215,2.0324,1419499999.0
2007-07-12 04:55:00,2.0324,2.0324,2.03225,2.0324,1864400036.0
2007-07-12 05:00:00,2.0324,2.0327,2.0324,2.0326,3247300002.0
2007-07-12 05:05:00,2.0326,2.0333,2.0326,2.0332,4248000013.0
2007-07-12 05:10:00,2.0332,2.03325,2.033,2.0331,2064800001.0
2007-07-12 05:15:00,2.0331,2.0337,2.0331,2.0335,3639500012.0
2007-07-12 05:20:00,2.0335,2.0337,2.0335,2.03365,1781500002.0
2007-07-12 05:25:00,2.0338,2.03385,2.0335,2.0335,1863699981.0
2007-07-12 05:30:00,2.0335,2.0335,2.0329,2.0333,2096599993.0
2007-07-12 05:35:00,2.0333,2.0333,2.0329,2.0332,1630200014.0
2007-07-12 05:40:00,2.0332,2.0332,2.0327,2.0327,2210100006.0
2007-07-12 05:45:00,2.0327,2.033,2.0326,2.0326,924899999.0
2007-07-12 05:50:00,2.0326,2.0329,2.0326,2.0329,922700007.0
2007-07-12 05:55:00,2.0329,2.0329,2.0325,2.0325,1195399989.0
2007-07-12 06:00:00,2.0325,2.0326,2.0324,2.0325,1584999999.0
2007-07-12 06:05:00,2.0326,2.0326,2.0315,2.03155,2854800011.0
2007-07-12 06:10:00,2.0317,2.0317,2.03085,2.031,4542699961.0
2007-07-12 06:15:00,2.031,2.0311,2.0308,2.0309,2400500011.0
2007-07-12 06:20:00,2.0309,2.0311,2.0309,2.0311,2684499986.0
2007-07-12 06:25:00,2.0311,2.0313,2.0311,2.0313,1191200007.0
2007-07-12 06:30:00,2.0313,2.0314,2.031,2.0311,3869699986.0
2007-07-12 06:35:00,2.0311,2.03135,2.031,2.0311,946600003.0
2007-07-12 06:40:00,2.0311,2.0313,2.03083,2.03083,1248699985.0
2007-07-12 06:45:00,2.0312,2.0315,2.0311,2.0315,2197199979.0
2007-07-12 06:50:00,2.0315,2.0316,2.03115,2.03115,2538200001.0
2007-07-12 06:55:00,2.0312,2.0315,2.0312,2.0313,795500014.0
2007-07-12 07:00:00,2.03112,2.03149,2.031,2.0313,2394100010.0
2007-07-12 07:05:00,2.0313,2.0315,2.0312,2.0313,1424200027.0
2007-07-12 07:10:00,2.0313,2.0318,2.03125,2.0318,1649900011.0
2007-07-12 07:15:00,2.0318,2.0319,2.0314,2.0319,1845899987.0
2007-07-12 07:20:00,2.0319,2.03205,2.03175,2.03205,2607499987.0
2007-07-12 07:25:00,2.03205,2.0322,2.0318,2.032,574399998.0
2007-07-12 07:30:00,2.032,2.032,2.03195,2.032,847900014.0
2007-07-12 07:35:00,2.032,2.032,2.03195,2.032,1319300038.0
2007-07-12 07:40:00,2.032,2.0323,2.032,2.0322,1726699983.0
2007-07-12 07:45:00,2.0322,2.0324,2.03195,2.0323,3802299959.0
2007-07-12 07:50:00,2.0323,2.03265,2.0321,2.0322,2938999963.0
2007-07-12 07:55:00,2.0322,2.0323,2.032,2.032,4015199981.0
2007-07-12 08:00:00,2.032,2.0321,2.0317,2.0317,3667500008.0
2007-07-12 08:05:00,2.0317,2.0321,2.0316,2.03175,1695499992.0
2007-07-12 08:10:00,2.0318,2.0319,2.03145,2.0316,5236299986.0
2007-07-12 08:15:00,2.0317,2.0317,2.0308,2.0312,3379399990.0
2007-07-12 08:20:00,2.0312,2.0316,2.031,2.0314,3373199975.0
2007-07-12 08:25:00,2.03145,2.0317,2.03135,2.0317,2434699973.0
2007-07-12 08:30:00,2.0317,2.032,2.03165,2.03195,1118899983.0
2007-07-12 08:35:00,2.03195,2.0324,2.0314,2.0314,4362600011.0
2007-07-12 08:40:00,2.0315,2.0318,2.0313,2.0316,3797199998.0
2007-07-12 08:45:00,2.0316,2.0318,2.0313,2.0313,6969899995.0
2007-07-12 08:50:00,2.0313,2.0319,2.0313,2.0318,7706300020.0
2007-07-12 08:55:00,2.0317,2.033,2.0316,2.0329,7349199981.0
2007-07-12 09:00:00,2.033,2.0334,2.0327,2.0327,8323919839.0
2007-07-12 09:05:00,2.0326,2.0332,2.03225,2.0327,7485799985.0
2007-07-12 09:10:00,2.0326,2.033,2.0318,2.0319,5655999955.0
2007-07-12 09:15:00,2.03185,2.032,2.0315,2.0315,4853199974.0
2007-07-12 09:20:00,2.0318,2.0324,2.03155,2.0322,5581300028.0
2007-07-12 09:25:00,2.032,2.0332,2.032,2.0331,6238400015.0
2007-07-12 09:30:00,2.0331,2.034,2.0329,2.0333,7836400007.0
2007-07-12 09:35:00,2.0334,2.0335,2.0327,2.033,8386500025.0
2007-07-12 09:40:00,2.033,2.0338,2.033,2.0338,5907900002.0
2007-07-12 09:45:00,2.0338,2.0344,2.0338,2.0343,8323299981.0
2007-07-12 09:50:00,2.0343,2.035,2.0341,2.0347,6231460007.0
2007-07-12 09:55:00,2.0346,2.0363,2.0345,2.0353,4575000000.0
2007-07-12 10:00:00,2.0354,2.0355,2.0349,2.0354,5010199995.0
2007-07-12 10:05:00,2.0353,2.0354,2.034,2.0347,6750999975.0
2007-07-12 10:10:00,2.0348,2.0349,2.0345,2.03465,6365799978.0
2007-07-12 10:15:00,2.03475,2.0348,2.0344,2.0347,3755899961.0
2007-07-12 10:20:00,2.0346,2.0347,2.0341,2.0342,4353199997.0
2007-07-12 10:25:00,2.0342,2.0342,2.0334,2.0337,5280300022.0
2007-07-12 10:30:00,2.0338,2.0341,2.0335,2.0341,7721899962.0
2007-07-12 10:35:00,2.0342,2.0342,2.0332,2.034,7197700002.0
2007-07-12 10:40:00,2.0341,2.0347,2.0339,2.0344,5465899982.0
2007-07-12 10:45:00,2.0344,2.0345,2.0342,2.0344,3401999983.0
2007-07-12 10:50:00,2.0344,2.0351,2.03425,2.0349,6672199995.0
2007-07-12 10:55:00,2.0349,2.0349,2.0338,2.0341,8344899986.0
2007-07-12 11:00:00,2.0341,2.0343,2.0334,2.0335,6138199949.0
2007-07-12 11:05:00,2.0335,2.0339,2.033,2.0338,6124900004.0
2007-07-12 11:10:00,2.0337,2.0345,2.0337,2.0343,5358199978.0
2007-07-12 11:15:00,2.0343,2.0343,2.0334,2.0334,6242799959.0
2007-07-12 11:20:00,2.0334,2.034,2.03335,2.03375,5306499973.0
2007-07-12 11:25:00,2.0338,2.03425,2.0338,2.034,3590099987.0
2007-07-12 11:30:00,2.0341,2.0342,2.0339,2.0341,3163569981.0
2007-07-12 11:35:00,2.034,2.0341,2.0335,2.0337,6683100008.0
2007-07-12 11:40:00,2.0336,2.0338,2.0334,2.0336,3366000022.0
2007-07-12 11:45:00,2.0337,2.0337,2.0331,2.0331,3691899986.0
2007-07-12 11:50:00,2.0331,2.0332,2.03245,2.0328,6132999968.0
2007-07-12 11:55:00,2.0328,2.033,2.0326,2.0327,4198499992.0
2007-07-12 12:00:00,2.0328,2.033,2.0325,2.0327,5804800030.0
2007-07-12 12:05:00,2.0327,2.0327,2.0324,2.0325,3602199998.0
2007-07-12 12:10:00,2.0325,2.0326,2.0312,2.0315,5166300005.0
2007-07-12 12:15:00,2.0315,2.0323,2.0313,2.032,7847799995.0
2007-07-12 12:20:00,2.0319,2.0325,2.03185,2.0324,7075000009.0
2007-07-12 12:25:00,2.0323,2.0329,2.0321,2.0329,5246599975.0
2007-07-12 12:30:00,2.0329,2.0329,2.0324,2.0325,3540088489.0
2007-07-12 12:35:00,2.0325,2.0328,2.03225,2.0325,6473200008.0
2007-07-12 12:40:00,2.0325,2.0328,2.0323,2.0326,3631400006.0
2007-07-12 12:45:00,2.0325,2.0327,2.0321,2.0322,4319199992.0
2007-07-12 12:50:00,2.0322,2.0325,2.032,2.0325,4614600016.0
2007-07-12 12:55:00,2.0325,2.0335,2.0324,2.0334,5801899990.0
2007-07-12 13:00:00,2.0334,2.034,2.0332,2.0339,7076880002.0
2007-07-12 13:05:00,2.034,2.0345,2.0339,2.0341,6738099984.0
2007-07-12 13:10:00,2.0334,2.0341,2.033,2.03315,6630899993.0
2007-07-12 13:15:00,2.0332,2.0337,2.0328,2.0331,7310400003.0
2007-07-12 13:20:00,2.0331,2.0333,2.03285,2.0329,6842000010.0
2007-07-12 13:25:00,2.033,2.033,2.0318,2.0318,6160399966.0
2007-07-12 13:30:00,2.0319,2.0329,2.0318,2.0326,7447799976.0
2007-07-12 13:35:00,2.0326,2.0327,2.0324,2.0325,6024199938.0
2007-07-12 13:40:00,2.0325,2.0326,2.0324,2.0324,3385699978.0
2007-07-12 13:45:00,2.0324,2.0326,2.03225,2.0325,4123399974.0
2007-07-12 13:50:00,2.0325,2.0327,2.03245,2.0327,3083600005.0
2007-07-12 13:55:00,2.0327,2.033,2.03265,2.0328,4843999993.0
2007-07-12 14:00:00,2.0328,2.0329,2.032,2.032,7570700002.0
2007-07-12 14:05:00,2.032,2.0323,2.0317,2.032,5525000004.0
2007-07-12 14:10:00,2.0321,2.0327,2.0321,2.0327,5474400035.0
2007-07-12 14:15:00,2.0326,2.0326,2.0324,2.0326,2500799980.0
2007-07-12 14:20:00,2.0324,2.0327,2.0322,2.0325,5230199994.0
2007-07-12 14:25:00,2.0325,2.0326,2.032,2.032,4240800006.0
2007-07-12 14:30:00,2.0321,2.0338,2.032,2.0336,8383900001.0
2007-07-12 14:35:00,2.0334,2.0337,2.033,2.0333,8479999950.0
2007-07-12 14:40:00,2.0334,2.0337,2.0317,2.032,8215700001.0
2007-07-12 14:45:00,2.0319,2.03265,2.0319,2.03235,6345300015.0
2007-07-12 14:50:00,2.0323,2.0323,2.0292,2.03,7840000010.0
2007-07-12 14:55:00,2.0298,2.0308,2.0298,2.0303,7840000010.0
2007-07-12 15:00:00,2.0303,2.0304,2.0282,2.0289,7828599958.0
2007-07-12 15:05:00,2.029,2.0294,2.0285,2.0293,8713499935.0
2007-07-12 15:10:00,2.0294,2.0301,2.0292,2.0294,8734699987.0
2007-07-12 15:15:00,2.0293,2.0301,2.0292,2.0299,9034700017.0
2007-07-12 15:20:00,2.0298,2.0303,2.0294,2.0302,10515500015.0
2007-07-12 15:25:00,2.0302,2.0305,2.0301,2.0305,7331800003.0
2007-07-12 15:30:00,2.0305,2.0305,2.0302,2.0303,7130000008.0
2007-07-12 15:35:00,2.0303,2.0304,2.0298,2.0301,8196499995.0
2007-07-12 15:40:00,2.0301,2.0301,2.0283,2.0283,9642100008.0
2007-07-12 15:45:00,2.0282,2.0287,2.0275,2.0287,9723500000.0
2007-07-12 15:50:00,2.0289,2.0289,2.0277,2.0282,9723500000.0
2007-07-12 15:55:00,2.0285,2.0285,2.0276,2.0281,9723500000.0
2007-07-12 16:00:00,2.0282,2.0286,2.0276,2.0282,9723500000.0
2007-07-12 16:05:00,2.0282,2.0291,2.0282,2.0286,7680099989.0
2007-07-12 16:10:00,2.0286,2.0287,2.0282,2.0283,7448200036.0
2007-07-12 16:15:00,2.02835,2.0285,2.0283,2.0284,6979999998.0
2007-07-12 16:20:00,2.0285,2.0286,2.0281,2.0285,8336499995.0
2007-07-12 16:25:00,2.0284,2.0285,2.0281,2.0282,5052800010.0
2007-07-12 16:30:00,2.028,2.0283,2.0274,2.0281,1657000000.0
2007-07-12 16:35:00,2.0282,2.0282,2.0275,2.0278,1657000000.0
2007-07-12 16:40:00,2.0277,2.0283,2.0269,2.0282,1657000000.0
2007-07-12 16:45:00,2.0281,2.0281,2.0277,2.0279,1657000000.0
2007-07-12 16:50:00,2.0278,2.0283,2.0278,2.0283,1657000000.0
2007-07-12 16:55:00,2.0282,2.0287,2.0279,2.0287,1657000000.0
2007-07-12 17:00:00,2.0286,2.0292,2.0285,2.0292,1657000000.0
2007-07-12 17:05:00,2.0291,2.0293,2.0286,2.0286,1657000000.0
2007-07-12 17:10:00,2.0287,2.0291,2.0286,2.029,5130900037.0
2007-07-12 17:15:00,2.0288,2.0291,2.0282,2.0289,6249000025.0
2007-07-12 17:20:00,2.029,2.0291,2.0286,2.0289,7718200015.0
2007-07-12 17:25:00,2.029,2.0293,2.0288,2.0293,6791399996.0
2007-07-12 17:30:00,2.0294,2.0294,2.0282,2.0285,8555700023.0
2007-07-12 17:35:00,2.0284,2.0292,2.0284,2.0285,8233499955.0
2007-07-12 17:40:00,2.0284,2.0292,2.0282,2.029,8048000020.0
2007-07-12 17:45:00,2.0289,2.0293,2.0286,2.02915,5900400016.0
2007-07-12 17:50:00,2.0292,2.0293,2.0286,2.029,5787799999.0
2007-07-12 17:55:00,2.0288,2.0291,2.0286,2.0287,7070849984.0
2007-07-12 18:00:00,2.0287,2.0293,2.0287,2.0291,5936699986.0
2007-07-12 18:05:00,2.029,2.0291,2.0286,2.0289,4548499993.0
2007-07-12 18:10:00,2.0289,2.0291,2.0288,2.0291,5617400001.0
2007-07-12 18:15:00,2.0291,2.0297,2.02895,2.02955,5798799996.0
2007-07-12 18:20:00,2.0296,2.0307,2.0296,2.0305,7793899982.0
2007-07-12 18:25:00,2.0304,2.0314,2.0302,2.0309,5933500000.0
2007-07-12 18:30:00,2.031,2.0315,2.0309,2.0315,7699500010.0
2007-07-12 18:35:00,2.0315,2.0318,2.0309,2.0315,6568400022.0
2007-07-12 18:40:00,2.0315,2.0317,2.0312,2.0312,6784200014.0
2007-07-12 18:45:00,2.0313,2.0314,2.031,2.0311,4582599995.0
2007-07-12 18:50:00,2.0311,2.0313,2.03095,2.031,5134189513.0
2007-07-12 18:55:00,2.031,2.0311,2.0305,2.0306,5388400022.0
2007-07-12 19:00:00,2.0306,2.0308,2.0305,2.0306,3320699995.0
2007-07-12 19:05:00,2.0306,2.031,2.0306,2.03095,5073499994.0
2007-07-12 19:10:00,2.03095,2.0312,2.0309,2.031,4049100000.0
2007-07-12 19:15:00,2.031,2.0311,2.0308,2.0309,3448599994.0
2007-07-12 19:20:00,2.0309,2.0311,2.0306,2.0309,5316299984.0
2007-07-12 19:25:00,2.0309,2.0312,2.0308,2.0311,4794900001.0
2007-07-12 19:30:00,2.0311,2.0311,2.031,2.031,1198800004.0
2007-07-12 19:35:00,2.0311,2.0311,2.0309,2.0309,3217000001.0
2007-07-12 19:40:00,2.0309,2.0311,2.0308,2.0311,2120100007.0
2007-07-12 19:45:00,2.0311,2.0313,2.0311,2.0311,4559499993.0
2007-07-12 19:50:00,2.0311,2.0313,2.03105,2.03105,3738400009.0
2007-07-12 19:55:00,2.0311,2.0311,2.0307,2.0308,4739500000.0
2007-07-12 20:00:00,2.0308,2.0309,2.0307,2.0309,4832200010.0
2007-07-12 20:05:00,2.0309,2.0312,2.0308,2.0311,3606099984.0
2007-07-12 20:10:00,2.0312,2.0315,2.03115,2.0312,3039899999.0
2007-07-12 20:15:00,2.0312,2.0314,2.0312,2.0312,2797699995.0
2007-07-12 20:20:00,2.03098,2.0312,2.0305,2.0312,3997499976.0
2007-07-12 20:25:00,2.0312,2.0312,2.0309,2.0309,2630200003.0
2007-07-12 20:30:00,2.0309,2.031,2.0307,2.0308,2954799985.0
2007-07-12 20:35:00,2.0308,2.031,2.0306,2.031,2272699992.0
2007-07-12 20:40:00,2.031,2.031,2.0307,2.0307,4512799999.0
2007-07-12 20:45:00,2.0307,2.0308,2.0304,2.0306,5259299997.0
2007-07-12 20:50:00,2.0306,2.031,2.0305,2.0307,4638399994.0
2007-07-12 20:55:00,2.0307,2.0307,2.0299,2.0299,6373000014.0
2007-07-12 21:00:00,2.0301,2.0303,2.02955,2.0296,5463999991.0
2007-07-12 21:05:00,2.0297,2.0299,2.0294,2.0298,3496300003.0
2007-07-12 21:10:00,2.0298,2.0298,2.0292,2.0294,3419600004.0
2007-07-12 21:15:00,2.0294,2.0296,2.0289,2.0289,2908699989.0
2007-07-12 21:20:00,2.0289,2.0292,2.0288,2.0291,4845799991.0
2007-07-12 21:25:00,2.0291,2.0291,2.0286,2.0287,2367100007.0
2007-07-12 21:30:00,2.0288,2.0292,2.0287,2.029,4030399976.0
2007-07-12 21:35:00,2.029,2.0298,2.029,2.0297,6168700000.0
2007-07-12 21:40:00,2.0297,2.0297,2.02955,2.0296,2523400012.0
2007-07-12 21:45:00,2.0297,2.0297,2.0292,2.0296,3589999996.0
2007-07-12 21:50:00,2.0296,2.0296,2.0294,2.0296,1967999996.0
2007-07-12 21:55:00,2.0296,2.0298,2.02945,2.0296,2479599993.0
2007-07-12 22:00:00,2.0296,2.0297,2.0295,2.0296,2009599998.0
2007-07-12 22:05:00,2.0296,2.0297,2.02945,2.0297,2664099995.0
2007-07-12 22:10:00,2.0297,2.0298,2.0294,2.0296,1125500005.0
2007-07-12 22:15:00,2.0296,2.0296,2.0293,2.0293,747199995.0
2007-07-12 22:20:00,2.0295,2.0296,2.0293,2.0294,2481499979.0
2007-07-12 22:25:00,2.0294,2.0294,2.0292,2.0294,1624099989.0
2007-07-12 22:30:00,2.0294,2.0299,2.0293,2.0298,1475600003.0
2007-07-12 22:35:00,2.0298,2.0299,2.02944,2.02965,2030600008.0
2007-07-12 22:40:00,2.0297,2.0297,2.0295,2.0295,1173000000.0
2007-07-12 22:45:00,2.0295,2.0305,2.0295,2.03005,2000700001.0
2007-07-12 22:50:00,2.0301,2.0301,2.0295,2.03,3425500009.0
2007-07-12 22:55:00,2.03,2.0304,2.02995,2.0301,2022399998.0
2007-07-12 23:00:00,2.0301,2.0302,2.03,2.03,297299998.0
2007-07-12 23:05:00,2.03,2.0304,2.03,2.0301,1032599997.0
2007-07-12 23:10:00,2.0301,2.0303,2.03,2.0301,1748300008.0
2007-07-12 23:15:00,2.0301,2.0302,2.03,2.0302,1008899998.0
2007-07-12 23:20:00,2.0302,2.0303,2.0301,2.0302,795700003.0
2007-07-12 23:25:00,2.0302,2.0303,2.02995,2.03,529700000.0
2007-07-12 23:30:00,2.03,2.0302,2.03,2.0301,692399999.0
2007-07-12 23:35:00,2.0301,2.0301,2.0298,2.0299,136500000.0
2007-07-12 23:40:00,2.0297,2.0299,2.0292,2.02955,921699998.0
2007-07-12 23:45:00,2.02955,2.0299,2.0294,2.02965,694200007.0
2007-07-12 23:50:00,2.02965,2.03,2.0294,2.0299,1295799994.0
2007-07-12 23:55:00,2.03,2.03,2.02982,2.02982,273199999.0
2007-07-13 00:00:00,2.03,2.03,2.0299,2.03,720399998.0
2007-07-13 00:05:00,2.03,2.0301,2.03,2.03005,103099999.0
2007-07-13 00:10:00,2.0301,2.0301,2.02995,2.03,282800000.0
2007-07-13 00:15:00,2.03,2.0301,2.02975,2.02975,1126200005.0
2007-07-13 00:20:00,2.0297,2.0298,2.0297,2.0297,800599991.0
2007-07-13 00:25:00,2.0297,2.0299,2.02925,2.0293,1285799999.0
2007-07-13 00:30:00,2.02929,2.02935,2.02909,2.02916,1429400010.0
2007-07-13 00:35:00,2.02935,2.0294,2.02916,2.0294,178000000.0
2007-07-13 00:40:00,2.02923,2.0297,2.02923,2.0297,514899992.0
2007-07-13 00:45:00,2.0297,2.0297,2.0293,2.0293,1192700007.0
2007-07-13 00:50:00,2.0293,2.0295,2.0292,2.0292,354899991.0
2007-07-13 00:55:00,2.0292,2.0292,2.0289,2.0291,496100006.0
2007-07-13 01:00:00,2.02905,2.0293,2.02905,2.0293,597300001.0
2007-07-13 01:05:00,2.0292,2.0292,2.02883,2.029,401400003.0
2007-07-13 01:10:00,2.029,2.0291,2.029,2.02905,381500017.0
2007-07-13 01:15:00,2.02905,2.02905,2.0285,2.0286,600699998.0
2007-07-13 01:20:00,2.0286,2.0286,2.02833,2.0285,849799988.0
2007-07-13 01:25:00,2.0285,2.0286,2.02833,2.0286,959299983.0
2007-07-13 01:30:00,2.02865,2.0287,2.02847,2.0286,521099983.0
2007-07-13 01:35:00,2.0286,2.0288,2.0285,2.0286,1885800002.0
2007-07-13 01:40:00,2.0286,2.0288,2.02845,2.0286,1286799993.0
2007-07-13 01:45:00,2.0286,2.02865,2.02837,2.02842,1157399996.0
2007-07-13 01:50:00,2.0286,2.0289,2.0286,2.02865,563799996.0
2007-07-13 01:55:00,2.0287,2.0287,2.02865,2.02865,32400000.0
2007-07-13 02:00:00,2.02865,2.02905,2.0286,2.029,1190299988.0
2007-07-13 02:05:00,2.029,2.0293,2.02885,2.0293,1105299999.0
2007-07-13 02:10:00,2.0292,2.0292,2.02875,2.0289,2290600000.0
2007-07-13 02:15:00,2.0289,2.0289,2.02848,2.0288,1213599987.0
2007-07-13 02:20:00,2.0288,2.0288,2.0285,2.0286,1147699995.0
2007-07-13 02:25:00,2.0286,2.02875,2.02855,2.0287,1016499997.0
2007-07-13 02:30:00,2.0287,2.0288,2.0286,2.0287,301814003.0
2007-07-13 02:35:00,2.0287,2.0288,2.02865,2.0287,1170603998.0
2007-07-13 02:40:00,2.0287,2.0288,2.0286,2.0287,334806001.0
2007-07-13 02:45:00,2.0287,2.0287,2.0285,2.0286,655132003.0
2007-07-13 02:50:00,2.02828,2.0286,2.02827,2.0285,814924000.0
2007-07-13 02:55:00,2.0286,2.0287,2.02845,2.02855,830947989.0
2007-07-13 03:00:00,2.0286,2.0289,2.0286,2.0288,2247109992.0
2007-07-13 03:05:00,2.0289,2.0291,2.0288,2.0289,2259099972.0
2007-07-13 03:10:00,2.0289,2.029,2.0286,2.0287,1215799974.0
2007-07-13 03:15:00,2.0286,2.0288,2.0286,2.0286,820699999.0
2007-07-13 03:20:00,2.0287,2.0288,2.02855,2.0287,1150799993.0
2007-07-13 03:25:00,2.0287,2.0287,2.0286,2.0286,1056600009.0
2007-07-13 03:30:00,2.0286,2.0287,2.02855,2.0287,390899990.0
2007-07-13 03:35:00,2.02865,2.0288,2.02855,2.0286,1459349989.0
2007-07-13 03:40:00,2.0286,2.0287,2.0286,2.0287,918599977.0
2007-07-13 03:45:00,2.0287,2.0289,2.0285,2.0285,1234899993.0
2007-07-13 03:50:00,2.0285,2.0286,2.0285,2.0286,215400000.0
2007-07-13 03:55:00,2.0286,2.0286,2.02827,2.02837,946499997.0
2007-07-13 04:00:00,2.0286,2.0287,2.0285,2.0287,537899997.0
2007-07-13 04:05:00,2.0287,2.0289,2.0287,2.0288,792799999.0
2007-07-13 04:10:00,2.0288,2.0289,2.02875,2.0289,1650999995.0
2007-07-13 04:15:00,2.0289,2.029,2.0288,2.02895,1914800005.0
2007-07-13 04:20:00,2.0289,2.029,2.02852,2.029,910799997.0
2007-07-13 04:25:00,2.029,2.029,2.02895,2.029,173899999.0
2007-07-13 04:30:00,2.029,2.02915,2.0289,2.0291,343999998.0
2007-07-13 04:35:00,2.0291,2.0291,2.0289,2.029,798599991.0
2007-07-13 04:40:00,2.029,2.029,2.0289,2.029,1659499977.0
2007-07-13 04:45:00,2.029,2.02905,2.02885,2.0289,1077099991.0
2007-07-13 04:50:00,2.0289,2.029,2.0288,2.02895,1112899997.0
2007-07-13 04:55:00,2.02895,2.0291,2.02895,2.0291,1051699994.0
2007-07-13 05:00:00,2.0291,2.0292,2.0289,2.029,1306499985.0
2007-07-13 05:05:00,2.0289,2.0292,2.0289,2.029,981399983.0
2007-07-13 05:10:00,2.029,2.0292,2.0289,2.029,1155899973.0
2007-07-13 05:15:00,2.0291,2.0291,2.029,2.0291,130200000.0
2007-07-13 05:20:00,2.0291,2.02915,2.02868,2.0288,262200000.0
2007-07-13 05:25:00,2.0291,2.0292,2.0291,2.0291,620699998.0
2007-07-13 05:30:00,2.0291,2.0291,2.02905,2.02905,571900003.0
2007-07-13 05:35:00,2.0291,2.0291,2.029,2.0291,171900000.0
2007-07-13 05:40:00,2.0291,2.0291,2.029,2.0291,89800000.0
2007-07-13 05:45:00,2.0291,2.0291,2.029,2.0291,136699999.0
2007-07-13 05:50:00,2.02892,2.0291,2.02849,2.0288,1195200003.0
2007-07-13 05:55:00,2.0288,2.0289,2.02875,2.0288,532899993.0
2007-07-13 06:00:00,2.0288,2.0289,2.0287,2.0289,933900001.0
2007-07-13 06:05:00,2.0289,2.029,2.0288,2.029,655000001.0
2007-07-13 06:10:00,2.029,2.029,2.02895,2.029,740900007.0
2007-07-13 06:15:00,2.029,2.029,2.0287,2.0288,828300002.0
2007-07-13 06:20:00,2.0288,2.0289,2.0287,2.0289,403599998.0
2007-07-13 06:25:00,2.0289,2.0289,2.02832,2.02875,2311799988.0
2007-07-13 06:30:00,2.0288,2.0289,2.0288,2.0288,381699998.0
2007-07-13 06:35:00,2.0288,2.02903,2.02864,2.02886,2290599998.0
2007-07-13 06:40:00,2.029,2.0291,2.029,2.029,358499990.0
2007-07-13 06:45:00,2.029,2.029,2.02885,2.029,2451799992.0
2007-07-13 06:50:00,2.029,2.0291,2.0289,2.029,1157200000.0
2007-07-13 06:55:00,2.029,2.029,2.0287,2.02875,1678200004.0
2007-07-13 07:00:00,2.02875,2.029,2.02865,2.029,1796199989.0
2007-07-13 07:05:00,2.029,2.0291,2.0288,2.0288,1301800009.0
2007-07-13 07:10:00,2.0289,2.0289,2.02855,2.0287,1756899977.0
2007-07-13 07:15:00,2.0287,2.0287,2.0286,2.0286,2506999920.0
2007-07-13 07:20:00,2.0286,2.0288,2.02855,2.0287,1790199949.0
2007-07-13 07:25:00,2.0287,2.029,2.0287,2.029,697599995.0
2007-07-13 07:30:00,2.029,2.029,2.02885,2.0289,1335300002.0
2007-07-13 07:35:00,2.0289,2.0289,2.0287,2.0289,363900000.0
2007-07-13 07:40:00,2.0288,2.029,2.02858,2.0289,578600001.0
2007-07-13 07:45:00,2.029,2.0291,2.0288,2.029,1758299993.0
2007-07-13 07:50:00,2.0291,2.0291,2.0288,2.0289,1979599970.0
2007-07-13 07:55:00,2.0289,2.029,2.0285,2.0285,3445600007.0
2007-07-13 08:00:00,2.0286,2.0291,2.0284,2.0291,4442300016.0
2007-07-13 08:05:00,2.0291,2.0293,2.0288,2.029,3263799999.0
2007-07-13 08:10:00,2.029,2.029,2.0288,2.0288,2342000014.0
2007-07-13 08:15:00,2.0289,2.029,2.0287,2.02875,1610299991.0
2007-07-13 08:20:00,2.0288,2.0289,2.0282,2.0285,3423400001.0
2007-07-13 08:25:00,2.0285,2.0287,2.0279,2.0281,8125999966.0
2007-07-13 08:30:00,2.0282,2.0283,2.028,2.0282,3418699996.0
2007-07-13 08:35:00,2.0282,2.0282,2.027,2.0271,5850099988.0
2007-07-13 08:40:00,2.0269,2.0272,2.0265,2.0271,9023999915.0
2007-07-13 08:45:00,2.0271,2.0278,2.0264,2.0264,6703200027.0
2007-07-13 08:50:00,2.0263,2.027,2.0259,2.0268,8146199980.0
2007-07-13 08:55:00,2.0268,2.0269,2.0263,2.0264,9233800025.0
2007-07-13 09:00:00,2.02655,2.0268,2.0265,2.0266,6412199987.0
2007-07-13 09:05:00,2.0266,2.0269,2.0264,2.0266,6550200004.0
2007-07-13 09:10:00,2.0267,2.0268,2.0263,2.0268,7450399994.0
2007-07-13 09:15:00,2.0265,2.0266,2.0263,2.0265,5479999994.0
2007-07-13 09:20:00,2.0267,2.0282,2.0266,2.0279,7842700023.0
2007-07-13 09:25:00,2.0278,2.0279,2.0274,2.0277,7713800013.0
2007-07-13 09:30:00,2.0277,2.0288,2.0276,2.02855,9623400018.0
2007-07-13 09:35:00,2.0286,2.0288,2.0281,2.02865,6599099990.0
2007-07-13 09:40:00,2.0285,2.0299,2.0284,2.0295,7461499985.0
2007-07-13 09:45:00,2.0296,2.0306,2.0295,2.0298,10454899957.0
2007-07-13 09:50:00,2.0298,2.0307,2.0297,2.0303,6244799976.0
2007-07-13 09:55:00,2.03025,2.0304,2.0298,2.03,6063899990.0
2007-07-13 10:00:00,2.03,2.0314,2.0299,2.0312,8248000014.0
2007-07-13 10:05:00,2.0311,2.0316,2.0311,2.0315,6962600004.0
2007-07-13 10:10:00,2.0313,2.0313,2.0307,2.0311,5745200006.0
2007-07-13 10:15:00,2.0311,2.0317,2.0307,2.0317,6382799986.0
2007-07-13 10:20:00,2.0317,2.0319,2.0312,2.03165,8723899981.0
2007-07-13 10:25:00,2.0317,2.032,2.0316,2.0317,5233999982.0
2007-07-13 10:30:00,2.0317,2.0324,2.0307,2.031,9744699965.0
2007-07-13 10:35:00,2.0311,2.0317,2.03105,2.0315,6358799990.0
2007-07-13 10:40:00,2.0315,2.0318,2.0313,2.0313,4490800012.0
2007-07-13 10:45:00,2.0313,2.0314,2.0312,2.0313,2318200005.0
2007-07-13 10:50:00,2.0313,2.0314,2.0312,2.0314,2049700005.0
2007-07-13 10:55:00,2.0314,2.0314,2.0312,2.0313,3356799992.0
2007-07-13 11:00:00,2.0313,2.0316,2.0313,2.0315,6805899981.0
2007-07-13 11:05:00,2.0315,2.0316,2.0313,2.0314,3297199989.0
2007-07-13 11:10:00,2.0314,2.032,2.0314,2.0318,1634299997.0
2007-07-13 11:15:00,2.0315,2.0317,2.0312,2.0316,4715400002.0
2007-07-13 11:20:00,2.0315,2.0318,2.0314,2.0318,3917499990.0
2007-07-13 11:25:00,2.0318,2.0319,2.0316,2.0318,3209100025.0
2007-07-13 11:30:00,2.0318,2.032,2.0317,2.0319,1937300011.0
2007-07-13 11:35:00,2.032,2.0325,2.0318,2.0324,6332800006.0
2007-07-13 11:40:00,2.0324,2.0332,2.0323,2.03285,8574599982.0
2007-07-13 11:45:00,2.0328,2.0331,2.0326,2.0331,6958700002.0
2007-07-13 11:50:00,2.0332,2.0332,2.0329,2.0331,8453000006.0
2007-07-13 11:55:00,2.0328,2.0328,2.0321,2.0323,5145900039.0
2007-07-13 12:00:00,2.0322,2.0323,2.0312,2.0315,7017300016.0
2007-07-13 12:05:00,2.0315,2.0315,2.0309,2.0313,7050500011.0
2007-07-13 12:10:00,2.0314,2.0315,2.0307,2.0313,8925800000.0
2007-07-13 12:15:00,2.0314,2.0321,2.0313,2.0316,5435900011.0
2007-07-13 12:20:00,2.0318,2.0324,2.0318,2.0323,5325800015.0
2007-07-13 12:25:00,2.0323,2.0324,2.0317,2.0318,3800400005.0
2007-07-13 12:30:00,2.0319,2.0324,2.0319,2.0322,2413500005.0
2007-07-13 12:35:00,2.0322,2.03235,2.0318,2.032,7967999990.0
2007-07-13 12:40:00,2.03195,2.0323,2.03175,2.0322,4435099984.0
2007-07-13 12:45:00,2.0322,2.0324,2.03215,2.0323,4407300024.0
2007-07-13 12:50:00,2.0323,2.0324,2.03215,2.0323,2718900003.0
2007-07-13 12:55:00,2.0323,2.0325,2.0318,2.0319,6909200014.0
2007-07-13 13:00:00,2.0319,2.0321,2.0317,2.0318,3374100010.0
2007-07-13 13:05:00,2.0318,2.032,2.0312,2.0318,8126799994.0
2007-07-13 13:10:00,2.0318,2.0324,2.0317,2.032,5977799998.0
2007-07-13 13:15:00,2.032,2.032,2.0317,2.0317,7484999974.0
2007-07-13 13:20:00,2.0318,2.0323,2.0316,2.0322,5079199981.0
2007-07-13 13:25:00,2.0323,2.0324,2.0321,2.03215,3369299994.0
2007-07-13 13:30:00,2.0322,2.0323,2.03205,2.0321,4765499991.0
2007-07-13 13:35:00,2.0321,2.0326,2.032,2.0324,6477700011.0
2007-07-13 13:40:00,2.03225,2.0328,2.0322,2.0323,4437799997.0
2007-07-13 13:45:00,2.0324,2.0327,2.0323,2.0324,4101800000.0
2007-07-13 13:50:00,2.0324,2.03245,2.0322,2.0324,4383400013.0
2007-07-13 13:55:00,2.0324,2.0325,2.0321,2.0324,5907399985.0
2007-07-13 14:00:00,2.0325,2.033,2.0325,2.0329,9081387492.0
2007-07-13 14:05:00,2.0327,2.033,2.03245,2.0327,6220499986.0
2007-07-13 14:10:00,2.0327,2.0334,2.0326,2.033,6237699977.0
2007-07-13 14:15:00,2.033,2.0333,2.033,2.0333,6843599983.0
2007-07-13 14:20:00,2.0333,2.0334,2.0326,2.0328,6479600005.0
2007-07-13 14:25:00,2.0329,2.0329,2.032,2.032,5811600023.0
2007-07-13 14:30:00,2.0325,2.0349,2.0325,2.0347,8478999955.0
2007-07-13 14:35:00,2.0348,2.0365,2.0343,2.0364,8478999955.0
2007-07-13 14:40:00,2.0366,2.0366,2.0346,2.0346,9293399995.0
2007-07-13 14:45:00,2.0347,2.0347,2.0332,2.0341,9497000005.0
2007-07-13 14:50:00,2.0342,2.0357,2.0341,2.0351,9497000005.0
2007-07-13 14:55:00,2.0351,2.0353,2.0343,2.0351,9273800008.0
2007-07-13 15:00:00,2.035,2.0354,2.0347,2.0349,5957000025.0
2007-07-13 15:05:00,2.0348,2.0349,2.0339,2.0341,7503799989.0
2007-07-13 15:10:00,2.0341,2.0341,2.03355,2.0338,5912399990.0
2007-07-13 15:15:00,2.0337,2.0348,2.0336,2.0345,9648000005.0
2007-07-13 15:20:00,2.0346,2.0349,2.0342,2.0346,9648000005.0
2007-07-13 15:25:00,2.0346,2.0359,2.0344,2.0356,9348399970.0
2007-07-13 15:30:00,2.0357,2.036,2.0345,2.0345,9063499965.0
2007-07-13 15:35:00,2.0344,2.035,2.0341,2.0345,9063499965.0
2007-07-13 15:40:00,2.0346,2.0351,2.0345,2.0351,8802299995.0
2007-07-13 15:45:00,2.035,2.0355,2.0348,2.0353,5120500013.0
2007-07-13 15:50:00,2.0354,2.0358,2.0353,2.0357,7554800016.0
2007-07-13 15:55:00,2.0356,2.0357,2.0351,2.0352,4973599975.0
2007-07-13 16:00:00,2.035,2.0351,2.0336,2.0343,8822800016.0
2007-07-13 16:05:00,2.0342,2.0351,2.0338,2.0346,8650500025.0
2007-07-13 16:10:00,2.0345,2.0347,2.03435,2.0346,5699599994.0
2007-07-13 16:15:00,2.0346,2.0349,2.03445,2.0349,4072799998.0
2007-07-13 16:20:00,2.0349,2.0349,2.0343,2.0347,5360899974.0
2007-07-13 16:25:00,2.0347,2.0348,2.0345,2.0346,3142899996.0
2007-07-13 16:30:00,2.0344,2.0344,2.033,2.0338,10706000055.0
2007-07-13 16:35:00,2.0339,2.0339,2.0333,2.0334,10202000030.0
2007-07-13 16:40:00,2.0333,2.0334,2.0325,2.0328,8185999930.0
2007-07-13 16:45:00,2.0327,2.0328,2.0319,2.0327,8185999930.0
2007-07-13 16:50:00,2.0326,2.0335,2.0324,2.0328,8185999930.0
2007-07-13 16:55:00,2.0329,2.0334,2.0324,2.0325,6912899995.0
2007-07-13 17:00:00,2.0326,2.0331,2.0324,2.033,6102899980.0
2007-07-13 17:05:00,2.0331,2.0333,2.0328,2.033,8374399937.0
2007-07-13 17:10:00,2.0331,2.0334,2.033,2.0331,5244299997.0
2007-07-13 17:15:00,2.0331,2.0335,2.03305,2.0332,7939500030.0
2007-07-13 17:20:00,2.0331,2.0335,2.03305,2.0334,8031100004.0
2007-07-13 17:25:00,2.0334,2.0343,2.03335,2.034,8372300008.0
2007-07-13 17:30:00,2.0339,2.0347,2.0338,2.0347,7941699987.0
2007-07-13 17:35:00,2.0346,2.0347,2.0342,2.0345,7165199991.0
2007-07-13 17:40:00,2.0346,2.0351,2.0345,2.035,7759200014.0
2007-07-13 17:45:00,2.0351,2.0359,2.035,2.0358,7431999988.0
2007-07-13 17:50:00,2.0357,2.0358,2.03445,2.0345,5107300006.0
2007-07-13 17:55:00,2.03445,2.0348,2.0343,2.0343,6878299993.0
2007-07-13 18:00:00,2.0343,2.0347,2.0341,2.0345,5604899989.0
2007-07-13 18:05:00,2.0346,2.0347,2.0341,2.0346,6255100013.0
2007-07-13 18:10:00,2.0346,2.0352,2.0346,2.0349,5143799985.0
2007-07-13 18:15:00,2.0348,2.035,2.0348,2.0349,3914299990.0
2007-07-13 18:20:00,2.0349,2.0355,2.03485,2.0352,6855000035.0
2007-07-13 18:25:00,2.0353,2.0354,2.0343,2.0343,6570500016.0
2007-07-13 18:30:00,2.0343,2.0345,2.0342,2.0344,6772900057.0
2007-07-13 18:35:00,2.0343,2.0347,2.0341,2.0343,6479500085.0
2007-07-13 18:40:00,2.0343,2.0351,2.0342,2.0351,5060399988.0
2007-07-13 18:45:00,2.0351,2.0354,2.035,2.0352,5313600006.0
2007-07-13 18:50:00,2.0353,2.0354,2.0348,2.0354,5669999999.0
2007-07-13 18:55:00,2.0354,2.0354,2.03515,2.03515,3994099996.0
2007-07-13 19:00:00,2.03515,2.0352,2.0345,2.0346,4459100011.0
2007-07-13 19:05:00,2.0346,2.0347,2.0344,2.0345,4369499992.0
2007-07-13 19:10:00,2.0345,2.0346,2.03425,2.0343,3582299982.0
2007-07-13 19:15:00,2.0343,2.0343,2.0339,2.0339,6091699998.0
2007-07-13 19:20:00,2.0339,2.0342,2.0338,2.0338,3933400036.0
2007-07-13 19:25:00,2.0338,2.0341,2.0337,2.03405,5215900007.0
2007-07-13 19:30:00,2.03405,2.0342,2.0337,2.0339,4582000008.0
2007-07-13 19:35:00,2.0338,2.034,2.0337,2.0339,4624200013.0
2007-07-13 19:40:00,2.0339,2.0341,2.0338,2.0341,2998799994.0
2007-07-13 19:45:00,2.034,2.034,2.0337,2.0339,7814100005.0
2007-07-13 19:50:00,2.0339,2.0339,2.0336,2.0337,2164399996.0
2007-07-13 19:55:00,2.0337,2.0339,2.03365,2.0337,5380400012.0
2007-07-13 20:00:00,2.0338,2.034,2.0337,2.0338,4784900005.0
2007-07-13 20:05:00,2.0338,2.0339,2.0335,2.0339,1168199995.0
2007-07-13 20:10:00,2.0339,2.0339,2.0334,2.0335,1513699999.0
2007-07-13 20:15:00,2.0335,2.0336,2.0334,2.03355,2830999992.0
2007-07-13 20:20:00,2.0336,2.0337,2.03355,2.0336,1314699996.0
2007-07-13 20:25:00,2.0336,2.0336,2.03355,2.03355,288700000.0
2007-07-13 20:30:00,2.0335,2.0336,2.0334,2.0336,1082019224.0
2007-07-13 20:35:00,2.0336,2.0338,2.0336,2.0337,1676400011.0
2007-07-13 20:40:00,2.0337,2.0339,2.0336,2.0338,2051299990.0
2007-07-13 20:45:00,2.0338,2.0338,2.03375,2.0338,360200000.0
2007-07-13 20:50:00,2.0338,2.0338,2.0336,2.0337,1974699989.0
2007-07-13 20:55:00,2.0337,2.0338,2.0336,2.0336,2684200025.0
2007-07-13 21:00:00,2.0336,2.0336,2.0331,2.0332,2575400006.0
2007-07-13 21:05:00,2.0332,2.0333,2.033,2.0333,2840600005.0
2007-07-13 21:10:00,2.0335,2.0335,2.0332,2.0332,898100002.0
2007-07-13 21:15:00,2.0332,2.0334,2.0332,2.0333,2250400000.0
2007-07-13 21:20:00,2.0333,2.0335,2.0332,2.0335,801099988.0
2007-07-13 21:25:00,2.0335,2.0336,2.0334,2.0335,961699989.0
2007-07-13 21:30:00,2.0335,2.0335,2.0334,2.0335,767899994.0
2007-07-13 21:35:00,2.0335,2.0336,2.03332,2.0336,1034499995.0
2007-07-13 21:40:00,2.0336,2.0339,2.0335,2.03365,1176300006.0
2007-07-13 21:45:00,2.0337,2.0339,2.0335,2.0337,2511900015.0
2007-07-13 21:50:00,2.0337,2.0339,2.03351,2.0339,1251599998.0
2007-07-13 21:55:00,2.0338,2.034,2.0337,2.0339,1538699974.0
2007-07-13 22:00:00,2.034,2.034,2.03369,2.03378,559900002.0
2007-07-13 22:05:00,2.034,2.0342,2.0339,2.0341,186900000.0
2007-07-13 22:10:00,2.0341,2.0341,2.0339,2.0341,862600000.0
2007-07-13 22:15:00,2.0341,2.0343,2.0341,2.0342,472700001.0
2007-07-13 22:20:00,2.0342,2.0342,2.03387,2.034,255700000.0
2007-07-13 22:25:00,2.0337,2.0342,2.03369,2.034,1228299998.0
2007-07-13 22:30:00,2.034,2.0343,2.0339,2.03391,463699996.0
2007-07-13 22:35:00,2.03381,2.0342,2.03373,2.0339,384800001.0
2007-07-13 22:40:00,2.0343,2.0344,2.034,2.0343,523100004.0
2007-07-13 22:45:00,2.0343,2.0348,2.034,2.03415,1735999999.0
2007-07-13 22:50:00,2.03415,2.0345,2.034,2.0345,741800000.0
2007-07-13 22:55:00,2.0344,2.0344,2.0337,2.034,543700002.0
2007-07-16 00:00:00,2.0342,2.0342,2.0338,2.0338,1268100018.0
2007-07-16 00:05:00,2.0337,2.0337,2.0335,2.0335,422700006.0
2007-07-16 00:10:00,2.0334,2.0334,2.0332,2.0333,845400012.0
2007-07-16 00:15:00,2.0334,2.0334,2.0332,2.0332,845400012.0
2007-07-16 00:20:00,2.0331,2.0331,2.0329,2.0329,845400012.0
2007-07-16 00:25:00,2.033,2.033,2.0328,2.0329,1268100018.0
2007-07-16 00:30:00,2.0328,2.0329,2.0324,2.0324,1268100018.0
2007-07-16 00:35:00,2.0325,2.0328,2.0325,2.0326,1690800024.0
2007-07-16 00:40:00,2.0325,2.033,2.0324,2.0329,2113500030.0
2007-07-16 00:45:00,2.033,2.033,2.033,2.033,422700006.0
2007-07-16 00:50:00,2.0331,2.0336,2.033,2.0334,2113500030.0
2007-07-16 00:55:00,2.0333,2.0335,2.0331,2.0333,1690800024.0
2007-07-16 01:00:00,2.0334,2.0336,2.0333,2.0336,1690800024.0
2007-07-16 01:05:00,2.0337,2.0343,2.0337,2.034,2113500030.0
2007-07-16 01:10:00,2.0339,2.034,2.0334,2.0336,2113500030.0
2007-07-16 01:15:00,2.0337,2.0337,2.0335,2.0336,1268100018.0
2007-07-16 01:20:00,2.0337,2.0339,2.0336,2.0339,1690800024.0
2007-07-16 01:25:00,2.0338,2.0338,2.0338,2.0338,422700006.0
2007-07-16 01:30:00,2.0339,2.0339,2.0338,2.0338,845400012.0
2007-07-16 01:40:00,2.0339,2.0339,2.0339,2.0339,422700006.0
2007-07-16 01:45:00,2.0338,2.0338,2.0338,2.0338,422700006.0
2007-07-16 01:55:00,2.0339,2.0339,2.0339,2.0339,422700006.0
2007-07-16 02:00:00,2.0341,2.0341,2.0333,2.0334,1265300006.0
2007-07-16 02:05:00,2.0334,2.03345,2.033,2.033,2400400006.0
2007-07-16 02:10:00,2.033,2.033,2.03275,2.0328,1261200006.0
2007-07-16 02:15:00,2.0328,2.033,2.0327,2.0329,1152200009.0
2007-07-16 02:20:00,2.03284,2.033,2.03262,2.033,497300002.0
2007-07-16 02:25:00,2.033,2.0336,2.033,2.0335,1240099999.0
2007-07-16 02:30:00,2.0336,2.03362,2.03334,2.0336,525500000.0
2007-07-16 02:35:00,2.03347,2.0341,2.03327,2.0339,1381400003.0
2007-07-16 02:40:00,2.034,2.0341,2.03385,2.0339,1031000008.0
2007-07-16 02:45:00,2.0339,2.0339,2.0337,2.0339,309000002.0
2007-07-16 02:50:00,2.0339,2.034,2.0338,2.0339,1036599999.0
2007-07-16 02:55:00,2.0339,2.0339,2.0338,2.0338,474500006.0
2007-07-16 03:00:00,2.03337,2.034,2.03337,2.034,1647700002.0
2007-07-16 03:05:00,2.034,2.0341,2.0336,2.0339,1722799988.0
2007-07-16 03:10:00,2.0339,2.034,2.0336,2.0339,1110200015.0
2007-07-16 03:15:00,2.0339,2.034,2.0335,2.0336,1507999994.0
2007-07-16 03:20:00,2.0336,2.034,2.0335,2.0339,2580900002.0
2007-07-16 03:25:00,2.0339,2.034,2.0337,2.0339,1549199985.0
2007-07-16 03:30:00,2.03385,2.0341,2.03356,2.03364,722599998.0
2007-07-16 03:35:00,2.0338,2.0338,2.03347,2.0338,315999996.0
2007-07-16 03:40:00,2.0338,2.0338,2.03344,2.03353,451599994.0
2007-07-16 03:45:00,2.0338,2.0338,2.03344,2.0336,508000001.0
2007-07-16 03:50:00,2.0336,2.034,2.0336,2.034,937799996.0
2007-07-16 03:55:00,2.0339,2.034,2.0337,2.034,1700499978.0
2007-07-16 04:00:00,2.034,2.0342,2.0339,2.0341,978699996.0
2007-07-16 04:05:00,2.0341,2.03435,2.0341,2.0343,606399991.0
2007-07-16 04:10:00,2.0343,2.0343,2.03415,2.0342,609399999.0
2007-07-16 04:15:00,2.0342,2.0342,2.034,2.0341,531500000.0
2007-07-16 04:20:00,2.0339,2.0342,2.03368,2.03385,864600005.0
2007-07-16 04:25:00,2.0339,2.0341,2.0339,2.0341,696500005.0
2007-07-16 04:30:00,2.03405,2.03405,2.0338,2.0338,773400005.0
2007-07-16 04:35:00,2.0338,2.0339,2.0337,2.0338,1136699984.0
2007-07-16 04:40:00,2.0338,2.0339,2.0337,2.0338,1132099987.0
2007-07-16 04:45:00,2.0338,2.0339,2.03365,2.0339,1594800005.0
2007-07-16 04:50:00,2.0339,2.034,2.0337,2.0337,1023099993.0
2007-07-16 04:55:00,2.0338,2.0344,2.0337,2.0344,1736600002.0
2007-07-16 05:00:00,2.0344,2.0346,2.03435,2.0346,890799992.0
2007-07-16 05:05:00,2.0345,2.03495,2.0345,2.0349,3191300012.0
2007-07-16 05:10:00,2.0349,2.03495,2.03485,2.0349,654900011.0
2007-07-16 05:15:00,2.0349,2.03495,2.03485,2.03495,586000009.0
2007-07-16 05:20:00,2.035,2.0351,2.03495,2.0351,502500015.0
2007-07-16 05:25:00,2.0351,2.0354,2.0351,2.0353,1787699967.0
2007-07-16 05:30:00,2.0353,2.0353,2.0352,2.0353,1464300019.0
2007-07-16 05:35:00,2.0353,2.0354,2.0351,2.0353,1140999988.0
2007-07-16 05:40:00,2.0353,2.0354,2.03525,2.0353,528500000.0
2007-07-16 05:45:00,2.0353,2.0354,2.0353,2.0353,631699997.0
2007-07-16 05:50:00,2.0353,2.0357,2.0353,2.0356,868399997.0
2007-07-16 05:55:00,2.0357,2.0358,2.03555,2.0358,965000001.0
2007-07-16 06:00:00,2.0358,2.0358,2.0356,2.0356,429799996.0
2007-07-16 06:05:00,2.0355,2.0356,2.03545,2.03545,481300012.0
2007-07-16 06:10:00,2.0355,2.0356,2.0355,2.0356,132600000.0
2007-07-16 06:15:00,2.0355,2.0357,2.03531,2.03543,455100000.0
2007-07-16 06:20:00,2.03542,2.0357,2.03537,2.0357,585099995.0
2007-07-16 06:25:00,2.0357,2.036,2.0356,2.036,871299998.0
2007-07-16 06:30:00,2.0359,2.0361,2.0358,2.036,570599997.0
2007-07-16 06:35:00,2.036,2.0361,2.03595,2.036,454899997.0
2007-07-16 06:40:00,2.036,2.0361,2.0359,2.036,815700000.0
2007-07-16 06:45:00,2.036,2.036,2.03585,2.036,704099998.0
2007-07-16 06:50:00,2.036,2.0361,2.0357,2.036,2382899987.0
2007-07-16 06:55:00,2.036,2.0361,2.036,2.036,554999995.0
2007-07-16 07:00:00,2.036,2.0363,2.036,2.0362,464900004.0
2007-07-16 07:05:00,2.0362,2.0363,2.03605,2.0361,341700002.0
2007-07-16 07:10:00,2.0361,2.0361,2.03584,2.03607,1435499997.0
2007-07-16 07:15:00,2.03598,2.0361,2.03592,2.0361,771900000.0
2007-07-16 07:20:00,2.0361,2.0361,2.03578,2.0361,332200004.0
2007-07-16 07:25:00,2.0361,2.0361,2.03595,2.0361,256200002.0
2007-07-16 07:30:00,2.036,2.036,2.03565,2.0359,1906999988.0
2007-07-16 07:35:00,2.0358,2.0359,2.03575,2.0359,928799981.0
2007-07-16 07:40:00,2.0358,2.0361,2.0358,2.036,2663299978.0
2007-07-16 07:45:00,2.03577,2.0361,2.03555,2.0361,3714400006.0
2007-07-16 07:50:00,2.0361,2.0362,2.0357,2.0361,1769319994.0
2007-07-16 07:55:00,2.0361,2.0362,2.0358,2.036,2088599989.0
2007-07-16 08:00:00,2.0361,2.0362,2.0358,2.0358,2745799999.0
2007-07-16 08:05:00,2.0358,2.0358,2.0355,2.03555,1468900006.0
2007-07-16 08:10:00,2.0356,2.0357,2.03545,2.0357,1253299992.0
2007-07-16 08:15:00,2.0356,2.036,2.0354,2.0356,4186899989.0
2007-07-16 08:20:00,2.0357,2.0359,2.0356,2.0359,3739099962.0
2007-07-16 08:25:00,2.03595,2.036,2.03545,2.0357,819599996.0
2007-07-16 08:30:00,2.03565,2.0358,2.03515,2.0352,2444799987.0
2007-07-16 08:35:00,2.0352,2.0353,2.03515,2.0352,1810100034.0
2007-07-16 08:40:00,2.03515,2.0354,2.03435,2.0346,3378099997.0
2007-07-16 08:45:00,2.0346,2.0348,2.034,2.0342,4958300029.0
2007-07-16 08:50:00,2.0341,2.0347,2.034,2.0345,5205700012.0
2007-07-16 08:55:00,2.0345,2.0347,2.034,2.03415,3239900005.0
2007-07-16 09:00:00,2.0342,2.0345,2.0342,2.0342,2843799989.0
2007-07-16 09:05:00,2.0342,2.0344,2.0339,2.0344,2361399995.0
2007-07-16 09:10:00,2.0345,2.036,2.0344,2.0358,7072299992.0
2007-07-16 09:15:00,2.0358,2.03605,2.0354,2.0354,5076100001.0
2007-07-16 09:20:00,2.0354,2.0355,2.0351,2.0353,4293600004.0
2007-07-16 09:25:00,2.03525,2.0353,2.0346,2.035,6179600007.0
2007-07-16 09:30:00,2.035,2.035,2.03445,2.03455,5013999992.0
2007-07-16 09:35:00,2.0347,2.0349,2.0341,2.0348,5506099965.0
2007-07-16 09:40:00,2.0348,2.0362,2.03475,2.036,8006399990.0
2007-07-16 09:45:00,2.036,2.036,2.0352,2.0354,6926899991.0
2007-07-16 09:50:00,2.0354,2.03555,2.03535,2.0355,4256100010.0
2007-07-16 09:55:00,2.0355,2.0368,2.03525,2.03625,4808779997.0
2007-07-16 10:00:00,2.0363,2.0373,2.03625,2.03695,5736000008.0
2007-07-16 10:05:00,2.0369,2.0371,2.0366,2.0366,4375000016.0
2007-07-16 10:10:00,2.0366,2.0372,2.03655,2.0371,5873499945.0
2007-07-16 10:15:00,2.0371,2.0371,2.03675,2.0369,7591799998.0
2007-07-16 10:20:00,2.0369,2.0373,2.0367,2.03715,5798199993.0
2007-07-16 10:25:00,2.0372,2.0373,2.037,2.0371,6147400009.0
2007-07-16 10:30:00,2.0372,2.0372,2.0368,2.03685,4219299992.0
2007-07-16 10:35:00,2.03685,2.0369,2.0362,2.0363,4797300005.0
2007-07-16 10:40:00,2.0364,2.0366,2.03635,2.0364,2974999995.0
2007-07-16 10:45:00,2.0364,2.0366,2.03635,2.03635,5577600001.0
2007-07-16 10:50:00,2.0364,2.037,2.0362,2.0368,10009599982.0
2007-07-16 10:55:00,2.0368,2.0381,2.0368,2.038,8097699957.0
2007-07-16 11:00:00,2.038,2.0387,2.038,2.0382,6700699977.0
2007-07-16 11:05:00,2.0383,2.0386,2.03815,2.0382,8532999997.0
2007-07-16 11:10:00,2.0383,2.0386,2.0382,2.03825,4288600014.0
2007-07-16 11:15:00,2.0384,2.0385,2.038,2.0383,8143200014.0
2007-07-16 11:20:00,2.0384,2.0388,2.0381,2.0387,9256100032.0
2007-07-16 11:25:00,2.0387,2.039,2.03855,2.0388,6172200007.0
2007-07-16 11:30:00,2.0388,2.0393,2.0388,2.0392,8528600012.0
2007-07-16 11:35:00,2.0392,2.0393,2.0387,2.0388,7041700006.0
2007-07-16 11:40:00,2.0388,2.0391,2.03865,2.039,4761799997.0
2007-07-16 11:45:00,2.039,2.0393,2.03875,2.03915,4885899990.0
2007-07-16 11:50:00,2.03915,2.0397,2.03905,2.0396,6448099996.0
2007-07-16 11:55:00,2.0396,2.0398,2.0394,2.0396,3080099976.0
2007-07-16 12:00:00,2.0395,2.0399,2.0394,2.0396,7411699991.0
2007-07-16 12:05:00,2.0396,2.0397,2.0393,2.0395,6174500030.0
2007-07-16 12:10:00,2.0395,2.0395,2.0387,2.0392,6616700008.0
2007-07-16 12:15:00,2.0392,2.0395,2.03895,2.03915,6180600021.0
2007-07-16 12:20:00,2.039,2.039,2.0388,2.039,5703299972.0
2007-07-16 12:25:00,2.039,2.039,2.0384,2.0388,6484300003.0
2007-07-16 12:30:00,2.0388,2.039,2.0386,2.0386,2894500002.0
2007-07-16 12:35:00,2.0386,2.0389,2.03855,2.0386,2154999998.0
2007-07-16 12:40:00,2.0386,2.0396,2.03845,2.0396,4728200011.0
2007-07-16 12:45:00,2.0395,2.0397,2.0393,2.0395,6702500015.0
2007-07-16 12:50:00,2.0395,2.0396,2.0392,2.0396,5175899997.0
2007-07-16 12:55:00,2.0396,2.0397,2.0395,2.0396,8188099981.0
2007-07-16 13:00:00,2.0396,2.0398,2.0395,2.0397,6179100014.0
2007-07-16 13:05:00,2.0395,2.0399,2.0395,2.0397,6864799992.0
2007-07-16 13:10:00,2.0397,2.0397,2.0395,2.0397,4682599967.0
2007-07-16 13:15:00,2.0397,2.0403,2.0394,2.0397,5428399994.0
2007-07-16 13:20:00,2.0398,2.0398,2.03895,2.03905,6566200006.0
2007-07-16 13:25:00,2.03905,2.0391,2.0381,2.0382,3681775010.0
2007-07-16 13:30:00,2.0383,2.0389,2.0382,2.03835,3013200009.0
2007-07-16 13:35:00,2.03835,2.0386,2.0379,2.038,7151099997.0
2007-07-16 13:40:00,2.038,2.0382,2.0378,2.038,3987299991.0
2007-07-16 13:45:00,2.038,2.0385,2.0379,2.03835,5569100007.0
2007-07-16 13:50:00,2.03835,2.0384,2.0371,2.0373,8017900011.0
2007-07-16 13:55:00,2.0372,2.0374,2.0367,2.0371,7329500015.0
2007-07-16 14:00:00,2.0372,2.0377,2.0369,2.0376,4779100011.0
2007-07-16 14:05:00,2.0375,2.0375,2.0366,2.0366,6781499991.0
2007-07-16 14:10:00,2.03665,2.0371,2.0366,2.037,3738100013.0
2007-07-16 14:15:00,2.0368,2.0376,2.0368,2.0373,6798200010.0
2007-07-16 14:20:00,2.0374,2.0377,2.0372,2.0374,6375199993.0
2007-07-16 14:25:00,2.0375,2.0377,2.0371,2.0376,6290800003.0
2007-07-16 14:30:00,2.0375,2.0376,2.0367,2.0371,1623999990.0
2007-07-16 14:35:00,2.0372,2.0373,2.0369,2.03725,4926399990.0
2007-07-16 14:40:00,2.0373,2.0374,2.0372,2.0374,3428299997.0
2007-07-16 14:45:00,2.0374,2.0376,2.037,2.0372,5918499975.0
2007-07-16 14:50:00,2.0371,2.0374,2.037,2.0372,5746999966.0
2007-07-16 14:55:00,2.0372,2.0376,2.0372,2.0376,3930400012.0
2007-07-16 15:00:00,2.0375,2.0376,2.037,2.0371,4965000007.0
2007-07-16 15:05:00,2.0371,2.0374,2.0366,2.0368,5371999986.0
2007-07-16 15:10:00,2.0369,2.0375,2.03675,2.0373,5894199994.0
2007-07-16 15:15:00,2.0374,2.0375,2.03715,2.0373,2419199985.0
2007-07-16 15:20:00,2.0374,2.0375,2.0372,2.0373,4964299970.0
2007-07-16 15:25:00,2.0373,2.0377,2.0372,2.0374,9376799955.0
2007-07-16 15:30:00,2.0374,2.0375,2.03715,2.0373,6846600004.0
2007-07-16 15:35:00,2.0373,2.0379,2.03725,2.0379,6639300002.0
2007-07-16 15:40:00,2.0379,2.0382,2.03765,2.03785,6275500017.0
2007-07-16 15:45:00,2.0379,2.0388,2.03775,2.0386,5943899981.0
2007-07-16 15:50:00,2.0386,2.0394,2.0385,2.0386,7898599965.0
2007-07-16 15:55:00,2.0385,2.039,2.0384,2.03865,8172400008.0
2007-07-16 16:00:00,2.0387,2.0392,2.0386,2.039,4904200004.0
2007-07-16 16:05:00,2.03895,2.0392,2.0388,2.0389,6287299986.0
2007-07-16 16:10:00,2.0388,2.0393,2.0387,2.0388,8129999993.0
2007-07-16 16:15:00,2.0388,2.0391,2.03865,2.0387,5372900001.0
2007-07-16 16:20:00,2.0387,2.0391,2.0384,2.0387,6883500001.0
2007-07-16 16:25:00,2.0387,2.0389,2.03745,2.0375,4943900002.0
2007-07-16 16:30:00,2.0375,2.0377,2.0372,2.0372,6053200002.0
2007-07-16 16:35:00,2.0372,2.0373,2.0367,2.0371,8275500020.0
2007-07-16 16:40:00,2.0372,2.0373,2.0369,2.0372,6240799982.0
2007-07-16 16:45:00,2.0373,2.0378,2.0367,2.0371,8089199999.0
2007-07-16 16:50:00,2.0371,2.0373,2.03695,2.0371,7778700019.0
2007-07-16 16:55:00,2.0371,2.0371,2.0359,2.0362,9324200009.0
2007-07-16 17:00:00,2.0361,2.0367,2.0359,2.0367,10275500015.0
2007-07-16 17:05:00,2.0368,2.037,2.0365,2.0367,10275500015.0
2007-07-16 17:10:00,2.0367,2.0367,2.0362,2.03625,7186500010.0
2007-07-16 17:15:00,2.0361,2.0366,2.0361,2.0366,8442099929.0
2007-07-16 17:20:00,2.0366,2.0372,2.0364,2.0368,7515499985.0
2007-07-16 17:25:00,2.0367,2.0374,2.03665,2.0373,6841199990.0
2007-07-16 17:30:00,2.0374,2.0378,2.0372,2.0377,8515799981.0
2007-07-16 17:35:00,2.0376,2.038,2.0374,2.0377,3479999995.0
2007-07-16 17:40:00,2.03765,2.03765,2.03705,2.03705,4746999992.0
2007-07-16 17:45:00,2.0371,2.0376,2.037,2.0376,5717499980.0
2007-07-16 17:50:00,2.0376,2.0376,2.0371,2.03725,6952699993.0
2007-07-16 17:55:00,2.03725,2.0374,2.03705,2.03715,6420700010.0
2007-07-16 18:00:00,2.03715,2.0375,2.03715,2.03735,6650500012.0
2007-07-16 18:05:00,2.03735,2.0374,2.0368,2.037,7369200028.0
2007-07-16 18:10:00,2.037,2.0373,2.0368,2.03725,2761100005.0
2007-07-16 18:15:00,2.0373,2.0376,2.0372,2.0374,2406600012.0
2007-07-16 18:20:00,2.03735,2.0379,2.03725,2.0374,3999199982.0
2007-07-16 18:25:00,2.0374,2.0374,2.03645,2.0369,4849200006.0
2007-07-16 18:30:00,2.0369,2.0371,2.0366,2.0366,3454899995.0
2007-07-16 18:35:00,2.0366,2.0372,2.0363,2.0368,7022999997.0
2007-07-16 18:40:00,2.0368,2.037,2.0366,2.0367,7850000007.0
2007-07-16 18:45:00,2.0367,2.0368,2.03655,2.0366,4621099987.0
2007-07-16 18:50:00,2.0366,2.0368,2.0366,2.0368,3105300007.0
2007-07-16 18:55:00,2.0368,2.0368,2.03645,2.03645,4607959987.0
2007-07-16 19:00:00,2.03645,2.0367,2.03645,2.0366,3536439984.0
2007-07-16 19:05:00,2.0366,2.0369,2.0366,2.0367,4500400010.0
2007-07-16 19:10:00,2.0367,2.037,2.0366,2.0368,2388799987.0
2007-07-16 19:15:00,2.0368,2.037,2.03665,2.0369,3463699998.0
2007-07-16 19:20:00,2.0369,2.037,2.0366,2.0367,4141200021.0
2007-07-16 19:25:00,2.0367,2.0372,2.0366,2.0371,4140100004.0
2007-07-16 19:30:00,2.0371,2.0372,2.037,2.0371,4278512541.0
2007-07-16 19:35:00,2.0371,2.0373,2.037,2.037,3162899998.0
2007-07-16 19:40:00,2.037,2.037,2.0365,2.0367,2755399997.0
2007-07-16 19:45:00,2.0367,2.0367,2.0362,2.0364,4041200017.0
2007-07-16 19:50:00,2.0364,2.0364,2.03605,2.0362,2256600001.0
2007-07-16 19:55:00,2.0363,2.0364,2.0362,2.0364,2673500003.0
2007-07-16 20:00:00,2.0364,2.0367,2.0364,2.0366,4632899988.0
2007-07-16 20:05:00,2.0366,2.0368,2.0366,2.0367,2219500010.0
2007-07-16 20:10:00,2.0367,2.0367,2.0364,2.0364,2809900020.0
2007-07-16 20:15:00,2.0364,2.0366,2.03625,2.0366,3511200016.0
2007-07-16 20:20:00,2.0366,2.0366,2.0364,2.0366,3845799988.0
2007-07-16 20:25:00,2.0366,2.0368,2.03645,2.0366,3362300001.0
2007-07-16 20:30:00,2.0366,2.0368,2.0365,2.0367,3244399990.0
2007-07-16 20:35:00,2.0367,2.0369,2.0367,2.0367,1980099985.0
2007-07-16 20:40:00,2.03665,2.0367,2.03635,2.0367,2994899996.0
2007-07-16 20:45:00,2.0367,2.0369,2.03649,2.03662,1746600014.0
2007-07-16 20:50:00,2.0368,2.037,2.0365,2.0369,2386999991.0
2007-07-16 20:55:00,2.0369,2.0372,2.0368,2.0371,2747799994.0
2007-07-16 21:00:00,2.03705,2.0372,2.0367,2.0368,3455400000.0
2007-07-16 21:05:00,2.03675,2.03695,2.03675,2.0369,2001199997.0
2007-07-16 21:10:00,2.0369,2.0372,2.0368,2.0369,3669500012.0
2007-07-16 21:15:00,2.037,2.0372,2.0369,2.0371,1077300002.0
2007-07-16 21:20:00,2.0371,2.0372,2.037,2.0371,2093900020.0
2007-07-16 21:25:00,2.0371,2.0373,2.03705,2.0372,1850899996.0
2007-07-16 21:30:00,2.0372,2.0373,2.03705,2.0372,788499997.0
2007-07-16 21:35:00,2.0372,2.0373,2.037,2.037,4586499985.0
2007-07-16 21:40:00,2.037,2.0371,2.03695,2.03705,1512399997.0
2007-07-16 21:45:00,2.03705,2.0373,2.03705,2.0372,2427500003.0
2007-07-16 21:50:00,2.0372,2.0373,2.03705,2.03715,2996199989.0
2007-07-16 21:55:00,2.0372,2.0373,2.03705,2.0372,709300000.0
2007-07-16 22:00:00,2.0372,2.0372,2.03695,2.0371,1747600001.0
2007-07-16 22:05:00,2.03671,2.0371,2.03671,2.0369,503800000.0
2007-07-16 22:10:00,2.03705,2.0372,2.0369,2.0369,766499999.0
2007-07-16 22:15:00,2.0369,2.037,2.0369,2.0369,328100000.0
2007-07-16 22:20:00,2.0369,2.0369,2.03675,2.0369,330300000.0
2007-07-16 22:25:00,2.0369,2.037,2.03645,2.0368,1328500004.0
2007-07-16 22:30:00,2.0368,2.0368,2.03665,2.0368,393100000.0
2007-07-16 22:35:00,2.0368,2.0368,2.03645,2.0366,1553299990.0
2007-07-16 22:40:00,2.0366,2.0366,2.0363,2.0363,833499999.0
2007-07-16 22:45:00,2.0364,2.0365,2.0363,2.0364,481300002.0
2007-07-16 22:50:00,2.0364,2.0366,2.0364,2.0364,450400002.0
2007-07-16 22:55:00,2.0364,2.0365,2.0359,2.036,1060499997.0
2007-07-16 23:00:00,2.036,2.0362,2.0355,2.0358,1355699995.0
2007-07-16 23:05:00,2.0358,2.0358,2.0357,2.0357,206300002.0
2007-07-16 23:10:00,2.0357,2.0359,2.0357,2.0359,509499997.0
2007-07-16 23:15:00,2.0359,2.0361,2.0359,2.036,210400000.0
2007-07-16 23:20:00,2.036,2.036,2.03563,2.0359,1039299990.0
2007-07-16 23:25:00,2.0359,2.0361,2.0357,2.0358,675800008.0
2007-07-16 23:30:00,2.0358,2.0359,2.0358,2.0358,571800005.0
2007-07-16 23:35:00,2.0358,2.0361,2.0358,2.0359,840799992.0
2007-07-16 23:40:00,2.0359,2.0366,2.0359,2.0363,894700001.0
2007-07-16 23:45:00,2.0363,2.0363,2.0361,2.0361,309900001.0
2007-07-16 23:50:00,2.03587,2.0363,2.03585,2.0362,391500001.0
2007-07-16 23:55:00,2.0362,2.0363,2.036,2.036,381300001.0
2007-07-17 00:00:00,2.03598,2.0361,2.03581,2.036,300899999.0
2007-07-17 00:05:00,2.0361,2.0361,2.0357,2.0358,384600000.0
2007-07-17 00:10:00,2.0358,2.0358,2.0352,2.0355,967399994.0
2007-07-17 00:15:00,2.0354,2.0356,2.0354,2.0355,292899998.0
2007-07-17 00:20:00,2.0355,2.0356,2.03533,2.0356,518399996.0
2007-07-17 00:25:00,2.0356,2.0357,2.0355,2.0356,517399994.0
2007-07-17 00:30:00,2.0356,2.0359,2.0356,2.0358,468100001.0
2007-07-17 00:35:00,2.0358,2.03585,2.0357,2.0358,1358599998.0
2007-07-17 00:40:00,2.0358,2.0358,2.0356,2.0357,1221500026.0
2007-07-17 00:45:00,2.0357,2.0358,2.0357,2.0358,247100000.0
2007-07-17 00:50:00,2.0357,2.0365,2.0355,2.0364,2114000002.0
2007-07-17 00:55:00,2.0364,2.0366,2.0363,2.0364,2175499991.0
2007-07-17 01:00:00,2.0364,2.0367,2.0364,2.0367,357200000.0
2007-07-17 01:05:00,2.0367,2.0368,2.0365,2.0366,2391799997.0
2007-07-17 01:10:00,2.0366,2.0367,2.03655,2.03655,1350299982.0
2007-07-17 01:15:00,2.0366,2.0367,2.03633,2.0366,1165599986.0
2007-07-17 01:20:00,2.0366,2.0367,2.03655,2.0366,806199999.0
2007-07-17 01:25:00,2.0366,2.0367,2.0364,2.0365,1095799984.0
2007-07-17 01:30:00,2.0365,2.0366,2.0364,2.0365,1714699975.0
2007-07-17 01:35:00,2.0365,2.0366,2.0363,2.0364,1146999983.0
2007-07-17 01:40:00,2.03625,2.0366,2.0362,2.0366,587000000.0
2007-07-17 01:45:00,2.0366,2.0366,2.03635,2.0364,921400012.0
2007-07-17 01:50:00,2.0364,2.0365,2.036,2.0361,1615799995.0
2007-07-17 01:55:00,2.0361,2.0365,2.0361,2.03629,1532100003.0
2007-07-17 02:00:00,2.03645,2.03645,2.0362,2.03625,3221799954.0
2007-07-17 02:05:00,2.0362,2.0363,2.03595,2.036,1988399988.0
2007-07-17 02:10:00,2.036,2.0361,2.03569,2.036,596399999.0
2007-07-17 02:15:00,2.036,2.0362,2.03595,2.0361,820299995.0
2007-07-17 02:20:00,2.0361,2.0361,2.03585,2.036,445800000.0
2007-07-17 02:25:00,2.036,2.036,2.0359,2.036,683599996.0
2007-07-17 02:30:00,2.036,2.0362,2.036,2.03605,2657100013.0
2007-07-17 02:35:00,2.0361,2.0362,2.036,2.0362,1751300003.0
2007-07-17 02:40:00,2.0362,2.0363,2.0359,2.03595,1969599982.0
2007-07-17 02:45:00,2.036,2.036,2.0358,2.036,1717000027.0
2007-07-17 02:50:00,2.036,2.0362,2.0359,2.036,1593800000.0
2007-07-17 02:55:00,2.036,2.03605,2.0354,2.0355,2761100005.0
2007-07-17 03:00:00,2.03545,2.0355,2.0349,2.0351,1960800004.0
2007-07-17 03:05:00,2.0351,2.0352,2.035,2.035,1039300001.0
2007-07-17 03:10:00,2.035,2.0354,2.0349,2.0354,3142999976.0
2007-07-17 03:15:00,2.0354,2.0354,2.03511,2.03516,575699997.0
2007-07-17 03:20:00,2.0354,2.0354,2.03535,2.0354,620399986.0
2007-07-17 03:25:00,2.0354,2.0357,2.0354,2.0357,984500002.0
2007-07-17 03:30:00,2.0356,2.0358,2.03554,2.0356,499600000.0
2007-07-17 03:35:00,2.0356,2.036,2.0355,2.036,930999996.0
2007-07-17 03:40:00,2.036,2.036,2.03557,2.03572,598400001.0
2007-07-17 03:45:00,2.036,2.036,2.03595,2.036,392400000.0
2007-07-17 03:50:00,2.036,2.0361,2.036,2.0361,630000001.0
2007-07-17 03:55:00,2.0361,2.0361,2.036,2.0361,220100000.0
2007-07-17 04:00:00,2.0361,2.0362,2.03605,2.0362,597600003.0
2007-07-17 04:05:00,2.0362,2.0363,2.0361,2.03625,998299995.0
2007-07-17 04:10:00,2.0363,2.0363,2.0361,2.0363,510000002.0
2007-07-17 04:15:00,2.0363,2.0363,2.0362,2.0363,371399999.0
2007-07-17 04:20:00,2.0363,2.0363,2.03615,2.0362,1826699998.0
2007-07-17 04:25:00,2.0362,2.0362,2.0361,2.0361,842399979.0
2007-07-17 04:30:00,2.0361,2.0367,2.0361,2.0367,2118199996.0
2007-07-17 04:35:00,2.0367,2.0368,2.0364,2.0366,3417599992.0
2007-07-17 04:40:00,2.0366,2.0366,2.0365,2.03655,828899998.0
2007-07-17 04:45:00,2.03655,2.0367,2.03655,2.0367,1520100018.0
2007-07-17 04:50:00,2.0367,2.0367,2.0364,2.0364,3094500003.0
2007-07-17 04:55:00,2.0364,2.0366,2.03635,2.0366,1604299999.0
2007-07-17 05:00:00,2.0366,2.0368,2.0365,2.0366,2426900013.0
2007-07-17 05:05:00,2.0366,2.0368,2.0365,2.0365,1581500000.0
2007-07-17 05:10:00,2.03645,2.0366,2.03621,2.0366,553399995.0
2007-07-17 05:15:00,2.0365,2.0366,2.0365,2.0366,380500001.0
2007-07-17 05:20:00,2.0366,2.0366,2.03638,2.0366,504200000.0
2007-07-17 05:25:00,2.0366,2.0368,2.0366,2.0366,967600005.0
2007-07-17 05:30:00,2.0366,2.0367,2.0365,2.0365,1611700004.0
2007-07-17 05:35:00,2.0365,2.03655,2.03614,2.0364,1911499997.0
2007-07-17 05:40:00,2.0365,2.0366,2.0364,2.0366,887799999.0
2007-07-17 05:45:00,2.0366,2.0367,2.0365,2.0366,1131400004.0
2007-07-17 05:50:00,2.03658,2.03661,2.03629,2.0366,2894300006.0
2007-07-17 05:55:00,2.0366,2.0367,2.0366,2.0367,635300000.0
2007-07-17 06:00:00,2.0367,2.0367,2.0366,2.0367,482300000.0
2007-07-17 06:05:00,2.0367,2.0367,2.03642,2.0367,1036400006.0
2007-07-17 06:10:00,2.0367,2.0367,2.03665,2.0367,298799999.0
2007-07-17 06:15:00,2.0367,2.03685,2.0367,2.0368,305100000.0
2007-07-17 06:20:00,2.0368,2.0371,2.03675,2.0371,828300002.0
2007-07-17 06:25:00,2.037,2.0371,2.03695,2.0371,286579999.0
2007-07-17 06:30:00,2.0371,2.0371,2.0368,2.0369,844130001.0
2007-07-17 06:35:00,2.0369,2.037,2.03685,2.0369,416600003.0
2007-07-17 06:40:00,2.0369,2.0369,2.0368,2.0368,425859998.0
2007-07-17 06:45:00,2.0369,2.0369,2.0365,2.0367,1258739996.0
2007-07-17 06:50:00,2.0367,2.0367,2.0366,2.0367,972900011.0
2007-07-17 06:55:00,2.03651,2.0368,2.03631,2.03662,1239899993.0
2007-07-17 07:00:00,2.0367,2.0369,2.0365,2.0365,748600006.0
2007-07-17 07:05:00,2.0365,2.0366,2.0364,2.0366,1010500001.0
2007-07-17 07:10:00,2.0366,2.0367,2.03616,2.03641,1310100007.0
2007-07-17 07:15:00,2.0365,2.0366,2.03645,2.0365,625799993.0
2007-07-17 07:20:00,2.0365,2.0369,2.0365,2.0369,972099994.0
2007-07-17 07:25:00,2.0369,2.0369,2.0367,2.0369,543899998.0
2007-07-17 07:30:00,2.03685,2.0369,2.0367,2.0367,663200001.0
2007-07-17 07:35:00,2.0367,2.0367,2.03665,2.03665,293800001.0
2007-07-17 07:40:00,2.0367,2.0367,2.0365,2.0365,255200000.0
2007-07-17 07:45:00,2.0366,2.0367,2.0364,2.0366,265999998.0
2007-07-17 07:50:00,2.0366,2.0366,2.0364,2.03655,364799999.0
2007-07-17 07:55:00,2.0365,2.0366,2.0364,2.03645,1119400008.0
2007-07-17 08:00:00,2.0365,2.0368,2.03645,2.0367,2293900007.0
2007-07-17 08:05:00,2.0367,2.03715,2.0367,2.037,2394099993.0
2007-07-17 08:10:00,2.037,2.0371,2.03665,2.0368,1477499991.0
2007-07-17 08:15:00,2.0368,2.0368,2.03655,2.03675,3274300003.0
2007-07-17 08:20:00,2.0368,2.0379,2.0367,2.0379,4280899981.0
2007-07-17 08:25:00,2.0378,2.0379,2.03745,2.0376,3303199971.0
2007-07-17 08:30:00,2.0376,2.0378,2.03745,2.0376,4145799980.0
2007-07-17 08:35:00,2.0376,2.0378,2.0375,2.0376,4064100067.0
2007-07-17 08:40:00,2.0376,2.0382,2.0373,2.03815,5406399962.0
2007-07-17 08:45:00,2.0382,2.0386,2.03815,2.0385,5548200011.0
2007-07-17 08:50:00,2.03835,2.0384,2.03805,2.0382,4987099976.0
2007-07-17 08:55:00,2.0382,2.0382,2.03785,2.0379,3360499988.0
2007-07-17 09:00:00,2.0379,2.0379,2.03735,2.0375,2807100009.0
2007-07-17 09:05:00,2.0375,2.0377,2.0374,2.0376,2325400010.0
2007-07-17 09:10:00,2.0376,2.0376,2.0372,2.0373,3248112791.0
2007-07-17 09:15:00,2.0373,2.0384,2.0373,2.0378,7938399961.0
2007-07-17 09:20:00,2.0379,2.0385,2.0378,2.03825,5648599989.0
2007-07-17 09:25:00,2.0382,2.0386,2.03745,2.0377,6515599993.0
2007-07-17 09:30:00,2.0377,2.0377,2.0371,2.0376,4745374992.0
2007-07-17 09:35:00,2.0376,2.038,2.03735,2.03745,7092000015.0
2007-07-17 09:40:00,2.0375,2.0375,2.0373,2.0375,4592100003.0
2007-07-17 09:45:00,2.0375,2.0377,2.03745,2.0376,3829900021.0
2007-07-17 09:50:00,2.0376,2.0383,2.0376,2.0381,5678299960.0
2007-07-17 09:55:00,2.0381,2.03815,2.0378,2.0379,4586400025.0
2007-07-17 10:00:00,2.0379,2.0382,2.03775,2.0379,4225499998.0
2007-07-17 10:05:00,2.0379,2.0379,2.0371,2.0373,4330900007.0
2007-07-17 10:10:00,2.0373,2.0377,2.03725,2.0375,4915599998.0
2007-07-17 10:15:00,2.0376,2.0377,2.03735,2.0376,3922999984.0
2007-07-17 10:20:00,2.03755,2.0377,2.03745,2.0376,4321799988.0
2007-07-17 10:25:00,2.0376,2.0377,2.0369,2.0371,8724299960.0
2007-07-17 10:30:00,2.0372,2.0421,2.0372,2.0411,10003999925.0
2007-07-17 10:35:00,2.0409,2.0417,2.0407,2.0413,10003999925.0
2007-07-17 10:40:00,2.0414,2.0417,2.04105,2.0412,6551799982.0
2007-07-17 10:45:00,2.0412,2.0438,2.0408,2.0433,9349900030.0
2007-07-17 10:50:00,2.04325,2.0433,2.04265,2.0428,6580300042.0
2007-07-17 10:55:00,2.0428,2.0434,2.0427,2.043,5869900000.0
2007-07-17 11:00:00,2.0428,2.0435,2.0426,2.0433,8078900007.0
2007-07-17 11:05:00,2.0434,2.0439,2.043,2.0437,10552999995.0
2007-07-17 11:10:00,2.0436,2.0436,2.0429,2.0433,7903200006.0
2007-07-17 11:15:00,2.0432,2.0444,2.0432,2.04405,6101700007.0
2007-07-17 11:20:00,2.04405,2.0441,2.0437,2.0438,5981199983.0
2007-07-17 11:25:00,2.0438,2.0439,2.043,2.0431,6219899981.0
2007-07-17 11:30:00,2.043,2.0433,2.0423,2.0427,6913799996.0
2007-07-17 11:35:00,2.0428,2.0433,2.0426,2.0431,5294899991.0
2007-07-17 11:40:00,2.0431,2.0436,2.043,2.0434,9458099984.0
2007-07-17 11:45:00,2.0435,2.0446,2.0433,2.0446,10315000030.0
2007-07-17 11:50:00,2.04455,2.0447,2.04405,2.0442,7551199996.0
2007-07-17 11:55:00,2.0442,2.0445,2.04395,2.0441,3982399971.0
2007-07-17 12:00:00,2.044,2.0444,2.0439,2.0443,6471099980.0
2007-07-17 12:05:00,2.0444,2.0453,2.0444,2.0448,5248000010.0
2007-07-17 12:10:00,2.04475,2.0456,2.0447,2.0454,8181699988.0
2007-07-17 12:15:00,2.0454,2.0454,2.04515,2.0453,5189904871.0
2007-07-17 12:20:00,2.0453,2.0456,2.0452,2.04535,5437000016.0
2007-07-17 12:25:00,2.0456,2.0459,2.04535,2.0455,6309199978.0
2007-07-17 12:30:00,2.0455,2.0456,2.0449,2.045,8792599953.0
2007-07-17 12:35:00,2.0451,2.0453,2.0446,2.0448,7475699994.0
2007-07-17 12:40:00,2.0448,2.045,2.04455,2.0446,5263199999.0
2007-07-17 12:45:00,2.0446,2.045,2.0445,2.0447,4453600010.0
2007-07-17 12:50:00,2.0446,2.045,2.0445,2.0446,6032399972.0
2007-07-17 12:55:00,2.0446,2.045,2.0446,2.0449,5264299986.0
2007-07-17 13:00:00,2.0449,2.0451,2.0445,2.04455,6475900002.0
2007-07-17 13:05:00,2.04455,2.0449,2.0442,2.0448,7281699998.0
2007-07-17 13:10:00,2.0449,2.04535,2.0446,2.0452,8209599990.0
2007-07-17 13:15:00,2.0452,2.0459,2.04515,2.0458,7593599986.0
2007-07-17 13:20:00,2.0458,2.0458,2.0451,2.0452,5692000003.0
2007-07-17 13:25:00,2.0452,2.0455,2.0451,2.04535,7895999956.0
2007-07-17 13:30:00,2.04535,2.0457,2.0453,2.0455,8916800037.0
2007-07-17 13:35:00,2.04545,2.04555,2.0448,2.0452,6456699986.0
2007-07-17 13:40:00,2.0452,2.0453,2.0442,2.04445,6876099998.0
2007-07-17 13:45:00,2.04445,2.0446,2.0444,2.0445,5575299995.0
2007-07-17 13:50:00,2.0445,2.0452,2.04435,2.0444,7149299999.0
2007-07-17 13:55:00,2.04435,2.0446,2.0443,2.0444,5649599998.0
2007-07-17 14:00:00,2.0444,2.0453,2.0444,2.0451,6468100020.0
2007-07-17 14:05:00,2.0452,2.0455,2.0449,2.0454,5975399978.0
2007-07-17 14:10:00,2.0455,2.0459,2.0453,2.0454,4550999975.0
2007-07-17 14:15:00,2.0455,2.0457,2.0453,2.0456,5874749991.0
2007-07-17 14:20:00,2.0455,2.0473,2.0455,2.0465,8631600025.0
2007-07-17 14:25:00,2.0465,2.0465,2.0456,2.0459,8709400025.0
2007-07-17 14:30:00,2.046,2.0464,2.0448,2.0453,10043000060.0
2007-07-17 14:35:00,2.04525,2.0457,2.045,2.0452,8283400034.0
2007-07-17 14:40:00,2.0452,2.0472,2.045,2.0472,9507600000.0
2007-07-17 14:45:00,2.047,2.0474,2.04665,2.047,10281299985.0
2007-07-17 14:50:00,2.0471,2.0471,2.0465,2.04665,10409099976.0
2007-07-17 14:55:00,2.04665,2.0471,2.0466,2.0469,7154099993.0
2007-07-17 15:00:00,2.0467,2.0467,2.0452,2.0455,9450499970.0
2007-07-17 15:05:00,2.0456,2.0463,2.0454,2.04575,9450499970.0
2007-07-17 15:10:00,2.0457,2.0458,2.0453,2.0454,3176199998.0
2007-07-17 15:15:00,2.0454,2.0458,2.0453,2.0457,7223600000.0
2007-07-17 15:20:00,2.0455,2.0459,2.0454,2.0459,8764399965.0
2007-07-17 15:25:00,2.0459,2.0459,2.0451,2.0452,5833800023.0
2007-07-17 15:30:00,2.0453,2.0454,2.0448,2.0449,6233000050.0
2007-07-17 15:35:00,2.0448,2.0454,2.0444,2.0452,6233000050.0
2007-07-17 15:40:00,2.0452,2.0454,2.0445,2.0446,5453500025.0
2007-07-17 15:45:00,2.0446,2.0452,2.0446,2.0448,5963500078.0
2007-07-17 15:50:00,2.0449,2.045,2.0446,2.0448,6314100051.0
2007-07-17 15:55:00,2.0448,2.04485,2.04455,2.0446,4289199994.0
2007-07-17 16:00:00,2.0446,2.0449,2.0443,2.0449,9266599972.0
2007-07-17 16:05:00,2.0446,2.0449,2.0445,2.04455,6004199985.0
2007-07-17 16:10:00,2.0446,2.0452,2.0445,2.0452,6124900003.0
2007-07-17 16:15:00,2.0453,2.0455,2.045,2.0451,7484000075.0
2007-07-17 16:20:00,2.04495,2.0458,2.04495,2.0458,5121599992.0
2007-07-17 16:25:00,2.04575,2.0458,2.0454,2.0455,7761899993.0
2007-07-17 16:30:00,2.0456,2.0456,2.04525,2.0454,7582199976.0
2007-07-17 16:35:00,2.0454,2.0456,2.04515,2.0453,7739100040.0
2007-07-17 16:40:00,2.0452,2.0453,2.0445,2.0452,9729799952.0
2007-07-17 16:45:00,2.0453,2.0454,2.0449,2.0453,7526400002.0
2007-07-17 16:50:00,2.0452,2.0454,2.04515,2.0454,8468800009.0
2007-07-17 16:55:00,2.0454,2.0454,2.0445,2.0446,8417900036.0
2007-07-17 17:00:00,2.0445,2.045,2.0443,2.0449,10092800052.0
2007-07-17 17:05:00,2.045,2.0456,2.045,2.0455,9734500050.0
2007-07-17 17:10:00,2.0455,2.04615,2.0454,2.046,8944199971.0
2007-07-17 17:15:00,2.0461,2.0462,2.04575,2.04575,8384399899.0
2007-07-17 17:20:00,2.0457,2.046,2.0456,2.0457,9023499988.0
2007-07-17 17:25:00,2.0457,2.0459,2.0453,2.04575,3502200020.0
2007-07-17 17:30:00,2.04575,2.0459,2.04555,2.0459,5869299981.0
2007-07-17 17:35:00,2.04575,2.0463,2.04565,2.046,8070099987.0
2007-07-17 17:40:00,2.0459,2.0461,2.04555,2.0458,9192899989.0
2007-07-17 17:45:00,2.0457,2.0458,2.04555,2.0457,4116000003.0
2007-07-17 17:50:00,2.0457,2.04585,2.0455,2.0455,3751800010.0
2007-07-17 17:55:00,2.0455,2.0456,2.04535,2.0454,4437299999.0
2007-07-17 18:00:00,2.0454,2.04545,2.0452,2.0453,3174799998.0
2007-07-17 18:05:00,2.0453,2.0454,2.04525,2.0453,2890600006.0
2007-07-17 18:10:00,2.04535,2.0458,2.04535,2.0458,5197500001.0
2007-07-17 18:15:00,2.0458,2.0459,2.0456,2.0458,1849600002.0
2007-07-17 18:20:00,2.0458,2.0462,2.0457,2.0461,2841699987.0
2007-07-17 18:25:00,2.04615,2.0462,2.0458,2.0459,5065100024.0
2007-07-17 18:30:00,2.046,2.0463,2.0459,2.0463,4934200003.0
2007-07-17 18:35:00,2.04625,2.0468,2.04625,2.0467,3933699993.0
2007-07-17 18:40:00,2.0467,2.0468,2.0463,2.0467,3903200009.0
2007-07-17 18:45:00,2.0467,2.0468,2.04665,2.0467,2416599995.0
2007-07-17 18:50:00,2.0467,2.0467,2.04645,2.0465,2234400008.0
2007-07-17 18:55:00,2.0465,2.0467,2.0462,2.0464,3321499993.0
2007-07-17 19:00:00,2.0464,2.0467,2.0461,2.0464,3848799988.0
2007-07-17 19:05:00,2.0464,2.0464,2.04565,2.04565,6495900009.0
2007-07-17 19:10:00,2.0457,2.04645,2.04565,2.0462,8263299986.0
2007-07-17 19:15:00,2.0462,2.0462,2.0458,2.0461,5112800006.0
2007-07-17 19:20:00,2.0461,2.0462,2.04595,2.046,2751900008.0
2007-07-17 19:25:00,2.046,2.0463,2.04595,2.0463,3222999981.0
2007-07-17 19:30:00,2.0463,2.0463,2.04605,2.0462,1389900005.0
2007-07-17 19:35:00,2.0462,2.0465,2.04605,2.0462,2229100000.0
2007-07-17 19:40:00,2.0462,2.0464,2.0461,2.0462,1231800003.0
2007-07-17 19:45:00,2.0462,2.0463,2.04615,2.04615,1578999997.0
2007-07-17 19:50:00,2.04615,2.0463,2.04615,2.0462,3771699995.0
2007-07-17 19:55:00,2.0462,2.0462,2.046,2.0461,2395800004.0
2007-07-17 20:00:00,2.0461,2.0461,2.04605,2.0461,243500000.0
2007-07-17 20:05:00,2.0461,2.0461,2.046,2.04605,427400003.0
2007-07-17 20:10:00,2.04605,2.04605,2.0455,2.046,3537399996.0
2007-07-17 20:15:00,2.046,2.0461,2.0456,2.04585,5375799968.0
2007-07-17 20:20:00,2.0458,2.0459,2.04555,2.0458,3597000016.0
2007-07-17 20:25:00,2.0458,2.0461,2.0457,2.0457,4899199996.0
2007-07-17 20:30:00,2.0457,2.0459,2.0457,2.04575,3417700001.0
2007-07-17 20:35:00,2.0457,2.0459,2.0456,2.04565,1802600000.0
2007-07-17 20:40:00,2.04565,2.0458,2.04555,2.0456,3062099998.0
2007-07-17 20:45:00,2.0456,2.0457,2.04555,2.0456,3629400000.0
2007-07-17 20:50:00,2.0457,2.0461,2.04565,2.0461,2948300008.0
2007-07-17 20:55:00,2.0461,2.0462,2.04575,2.046,7045400014.0
2007-07-17 21:00:00,2.046,2.046,2.04575,2.046,1514699999.0
2007-07-17 21:05:00,2.046,2.0461,2.04595,2.0461,4988899997.0
2007-07-17 21:10:00,2.0461,2.0461,2.0459,2.046,974700001.0
2007-07-17 21:15:00,2.046,2.0461,2.0459,2.046,1262800000.0
2007-07-17 21:20:00,2.046,2.0462,2.046,2.0461,881799995.0
2007-07-17 21:25:00,2.0461,2.0461,2.046,2.0461,705200001.0
2007-07-17 21:30:00,2.0461,2.0461,2.04572,2.046,1986140000.0
2007-07-17 21:35:00,2.046,2.046,2.04575,2.04585,2627299999.0
2007-07-17 21:40:00,2.04585,2.0462,2.04585,2.0462,1794900005.0
2007-07-17 21:45:00,2.04615,2.0462,2.0459,2.0459,3331099964.0
2007-07-17 21:50:00,2.0459,2.0463,2.0459,2.04625,2447699996.0
2007-07-17 21:55:00,2.0462,2.0462,2.0459,2.0459,1907700000.0
2007-07-17 22:00:00,2.0459,2.046,2.0458,2.0459,3200200008.0
2007-07-17 22:05:00,2.0459,2.04615,2.0457,2.0458,3427200012.0
2007-07-17 22:10:00,2.0458,2.0458,2.0457,2.0458,615899992.0
2007-07-17 22:15:00,2.0458,2.0458,2.04565,2.0457,545200000.0
2007-07-17 22:20:00,2.0457,2.0458,2.0456,2.0457,1389800002.0
2007-07-17 22:25:00,2.0457,2.0459,2.0456,2.0456,630300000.0
2007-07-17 22:30:00,2.0456,2.0462,2.0456,2.04605,1723399993.0
2007-07-17 22:35:00,2.04605,2.0461,2.0459,2.04605,1233600009.0
2007-07-17 22:40:00,2.046,2.0462,2.046,2.0462,815500000.0
2007-07-17 22:45:00,2.0462,2.0463,2.0461,2.0463,645899997.0
2007-07-17 22:50:00,2.0463,2.0467,2.0463,2.0467,1148099998.0
2007-07-17 22:55:00,2.0467,2.0469,2.0466,2.0467,787299993.0
2007-07-17 23:00:00,2.0466,2.0468,2.0464,2.0466,641399997.0
2007-07-17 23:05:00,2.0466,2.0468,2.0464,2.0467,1106419997.0
2007-07-17 23:10:00,2.0468,2.0468,2.0467,2.0467,427400006.0
2007-07-17 23:15:00,2.0468,2.0468,2.0465,2.0468,1067999996.0
2007-07-17 23:20:00,2.0467,2.0469,2.0467,2.0467,513300005.0
2007-07-17 23:25:00,2.0468,2.0468,2.04642,2.0468,674799991.0
2007-07-17 23:30:00,2.0468,2.0471,2.0465,2.0467,2423600002.0
2007-07-17 23:35:00,2.0467,2.047,2.0465,2.0469,1139800002.0
2007-07-17 23:40:00,2.0469,2.0469,2.0465,2.0468,1204300022.0
2007-07-17 23:45:00,2.0468,2.047,2.0467,2.047,786100003.0
2007-07-17 23:50:00,2.047,2.047,2.0468,2.0469,236999999.0
2007-07-17 23:55:00,2.0469,2.0469,2.04646,2.04653,224000000.0
2007-07-18 00:00:00,2.0467,2.0469,2.0467,2.0467,345400002.0
2007-07-18 00:05:00,2.0468,2.047,2.0467,2.0469,514700005.0
2007-07-18 00:10:00,2.0469,2.0469,2.0469,2.0469,122300000.0
2007-07-18 00:15:00,2.0469,2.0469,2.04658,2.0467,630700002.0
2007-07-18 00:20:00,2.0467,2.0468,2.0466,2.04675,280399994.0
2007-07-18 00:25:00,2.0468,2.0469,2.04663,2.0469,515999994.0
2007-07-18 00:30:00,2.0469,2.047,2.0468,2.047,415300001.0
2007-07-18 00:35:00,2.0468,2.047,2.04678,2.047,340500000.0
2007-07-18 00:40:00,2.047,2.047,2.0468,2.0469,673100002.0
2007-07-18 00:45:00,2.0469,2.0469,2.0465,2.0466,1003000001.0
2007-07-18 00:50:00,2.0466,2.047,2.0466,2.047,961400000.0
2007-07-18 00:55:00,2.047,2.0476,2.0469,2.0476,1154999998.0
2007-07-18 01:00:00,2.0476,2.0476,2.0473,2.0476,2178200002.0
2007-07-18 01:05:00,2.0476,2.0477,2.0474,2.0474,769199991.0
2007-07-18 01:10:00,2.0474,2.0476,2.0473,2.0475,1088799997.0
2007-07-18 01:15:00,2.0475,2.0475,2.0472,2.0472,1519299986.0
2007-07-18 01:20:00,2.0472,2.0477,2.0472,2.0476,1940799998.0
2007-07-18 01:25:00,2.0476,2.0476,2.0475,2.0475,1110599999.0
2007-07-18 01:30:00,2.0476,2.0488,2.0475,2.0487,4025500028.0
2007-07-18 01:35:00,2.0488,2.0492,2.0487,2.04885,3345800005.0
2007-07-18 01:40:00,2.0489,2.0489,2.0486,2.0486,1962900001.0
2007-07-18 01:45:00,2.0486,2.0486,2.04845,2.0485,2006000006.0
2007-07-18 01:50:00,2.0485,2.0486,2.04845,2.04845,1426300001.0
2007-07-18 01:55:00,2.0485,2.0489,2.0484,2.0488,3019300009.0
2007-07-18 02:00:00,2.0488,2.04895,2.0483,2.0484,4635500011.0
2007-07-18 02:05:00,2.0484,2.0485,2.04825,2.0484,4430700029.0
2007-07-18 02:10:00,2.0484,2.0486,2.0482,2.0484,4809299989.0
2007-07-18 02:15:00,2.0485,2.0491,2.0483,2.049,5989199996.0
2007-07-18 02:20:00,2.04895,2.0495,2.04895,2.0492,4339799989.0
2007-07-18 02:25:00,2.0492,2.0494,2.049,2.0492,3315100021.0
2007-07-18 02:30:00,2.04915,2.0495,2.04915,2.0493,1733600000.0
2007-07-18 02:35:00,2.0493,2.0494,2.0492,2.0493,1224399996.0
2007-07-18 02:40:00,2.0493,2.0493,2.0485,2.04865,2157799993.0
2007-07-18 02:45:00,2.04865,2.0491,2.0486,2.0489,2115700007.0
2007-07-18 02:50:00,2.0489,2.049,2.0482,2.0487,4074599975.0
2007-07-18 02:55:00,2.0487,2.0487,2.0483,2.0486,5130099991.0
2007-07-18 03:00:00,2.0485,2.0491,2.0485,2.0486,2984399969.0
2007-07-18 03:05:00,2.0486,2.0489,2.04855,2.0488,3352799988.0
2007-07-18 03:10:00,2.0488,2.0489,2.0486,2.0487,3363399951.0
2007-07-18 03:15:00,2.0487,2.0487,2.0483,2.0484,2781700006.0
2007-07-18 03:20:00,2.0484,2.0484,2.0482,2.0482,1620799992.0
2007-07-18 03:25:00,2.04815,2.0483,2.04815,2.0483,2012800008.0
2007-07-18 03:30:00,2.0483,2.0489,2.0483,2.0487,1799299992.0
2007-07-18 03:35:00,2.0488,2.049,2.04875,2.049,2388499984.0
2007-07-18 03:40:00,2.0491,2.0491,2.04905,2.0491,773200003.0
2007-07-18 03:45:00,2.0491,2.0493,2.0491,2.0492,2171500005.0
2007-07-18 03:50:00,2.0492,2.0493,2.0491,2.0492,1853700001.0
2007-07-18 03:55:00,2.0492,2.0493,2.0491,2.0492,1750399993.0
2007-07-18 04:00:00,2.0492,2.0493,2.0491,2.0493,1549400000.0
2007-07-18 04:05:00,2.0493,2.0493,2.0491,2.0492,2267800011.0
2007-07-18 04:10:00,2.0492,2.0493,2.04915,2.0492,1047200000.0
2007-07-18 04:15:00,2.0492,2.0493,2.04905,2.04915,1760699995.0
2007-07-18 04:20:00,2.0492,2.0493,2.04882,2.0493,955899986.0
2007-07-18 04:25:00,2.0493,2.0493,2.0492,2.0493,841399995.0
2007-07-18 04:30:00,2.0493,2.0494,2.04925,2.0494,861300003.0
2007-07-18 04:35:00,2.0494,2.0494,2.04935,2.0494,471400000.0
2007-07-18 04:40:00,2.0494,2.0495,2.0493,2.0494,450200000.0
2007-07-18 04:45:00,2.0494,2.0496,2.04925,2.0496,1909700000.0
2007-07-18 04:50:00,2.0496,2.0503,2.0495,2.0499,2982499999.0
2007-07-18 04:55:00,2.0499,2.0508,2.0497,2.0506,5524599964.0
2007-07-18 05:00:00,2.0506,2.0508,2.0505,2.0507,1680999994.0
2007-07-18 05:05:00,2.0508,2.0515,2.0508,2.0512,4997500010.0
2007-07-18 05:10:00,2.0511,2.0523,2.0511,2.0522,4440300005.0
2007-07-18 05:15:00,2.0522,2.0524,2.0516,2.0517,4705399994.0
2007-07-18 05:20:00,2.0517,2.0519,2.0515,2.0517,2912799993.0
2007-07-18 05:25:00,2.0517,2.0521,2.0517,2.052,1996700008.0
2007-07-18 05:30:00,2.052,2.0521,2.05165,2.052,2956900026.0
2007-07-18 05:35:00,2.052,2.052,2.0516,2.0518,803499997.0
2007-07-18 05:40:00,2.0518,2.0522,2.0518,2.0521,957999989.0
2007-07-18 05:45:00,2.052,2.0523,2.05185,2.05195,1424099984.0
2007-07-18 05:50:00,2.05195,2.0522,2.0518,2.0522,1552400002.0
2007-07-18 05:55:00,2.0522,2.0525,2.0522,2.0524,2171799992.0
2007-07-18 06:00:00,2.0524,2.0538,2.0523,2.0536,3706399995.0
2007-07-18 06:05:00,2.0537,2.0547,2.05365,2.05445,7120999992.0
2007-07-18 06:10:00,2.05445,2.0546,2.0543,2.0545,3223499994.0
2007-07-18 06:15:00,2.0545,2.0547,2.0544,2.0545,3063899998.0
2007-07-18 06:20:00,2.0545,2.0546,2.0538,2.0542,3401499992.0
2007-07-18 06:25:00,2.0542,2.0546,2.0541,2.0545,4678000028.0
2007-07-18 06:30:00,2.0545,2.0545,2.05415,2.0543,3570699996.0
2007-07-18 06:35:00,2.0543,2.0544,2.0537,2.0538,2787699996.0
2007-07-18 06:40:00,2.0538,2.0543,2.0533,2.0542,5534299986.0
2007-07-18 06:45:00,2.0542,2.0544,2.054,2.0543,4337399995.0
2007-07-18 06:50:00,2.0542,2.0543,2.05385,2.0542,2452299995.0
2007-07-18 06:55:00,2.0543,2.0543,2.0541,2.0543,1405500000.0
2007-07-18 07:00:00,2.0543,2.0545,2.0541,2.0544,1331300006.0
2007-07-18 07:05:00,2.0544,2.0544,2.05405,2.0541,1815200002.0
2007-07-18 07:10:00,2.0541,2.0541,2.0536,2.0539,2609199982.0
2007-07-18 07:15:00,2.0539,2.0539,2.05375,2.0539,753099998.0
2007-07-18 07:20:00,2.0539,2.0541,2.0538,2.0541,937499995.0
2007-07-18 07:25:00,2.0541,2.0545,2.0541,2.0545,831200012.0
2007-07-18 07:30:00,2.0545,2.0545,2.0542,2.0542,2426599999.0
2007-07-18 07:35:00,2.0542,2.0542,2.0539,2.0541,2600399978.0
2007-07-18 07:40:00,2.0541,2.0541,2.0537,2.0538,3541399990.0
2007-07-18 07:45:00,2.0538,2.0542,2.0537,2.0537,4009799993.0
2007-07-18 07:50:00,2.0538,2.0538,2.0533,2.0534,3652899992.0
2007-07-18 07:55:00,2.0535,2.0535,2.053,2.0531,3856399983.0
2007-07-18 08:00:00,2.0532,2.0532,2.05245,2.05245,6340599964.0
2007-07-18 08:05:00,2.05245,2.0542,2.05235,2.0541,5218100011.0
2007-07-18 08:10:00,2.054,2.0543,2.05375,2.05385,2066900022.0
2007-07-18 08:15:00,2.05385,2.05385,2.0535,2.05355,2597499994.0
2007-07-18 08:20:00,2.05355,2.0536,2.05315,2.0534,3971800008.0
2007-07-18 08:25:00,2.0534,2.0534,2.0524,2.0526,7205999949.0
2007-07-18 08:30:00,2.0526,2.053,2.0524,2.0529,6341199978.0
2007-07-18 08:35:00,2.0529,2.0534,2.0528,2.0534,6787899974.0
2007-07-18 08:40:00,2.0534,2.0544,2.0533,2.0542,6637000014.0
2007-07-18 08:45:00,2.0541,2.0544,2.0536,2.0536,5045500029.0
2007-07-18 08:50:00,2.0536,2.0537,2.0532,2.0535,5248899980.0
2007-07-18 08:55:00,2.0535,2.054,2.05325,2.0538,4962999993.0
2007-07-18 09:00:00,2.0538,2.054,2.0527,2.0527,6214999990.0
2007-07-18 09:05:00,2.0527,2.0528,2.0518,2.0524,9574414609.0
2007-07-18 09:10:00,2.0524,2.0527,2.052,2.0525,6649216815.0
2007-07-18 09:15:00,2.0526,2.0537,2.0526,2.0531,5594400018.0
2007-07-18 09:20:00,2.0532,2.0535,2.053,2.0533,6304100010.0
2007-07-18 09:25:00,2.0533,2.0535,2.05315,2.0534,6708199998.0
2007-07-18 09:30:00,2.0534,2.0534,2.0532,2.0533,4282299970.0
2007-07-18 09:35:00,2.0533,2.0534,2.0528,2.0532,4604800006.0
2007-07-18 09:40:00,2.0531,2.0531,2.0524,2.0525,3232600016.0
2007-07-18 09:45:00,2.0525,2.0526,2.05155,2.0516,8440699988.0
2007-07-18 09:50:00,2.0517,2.0519,2.051,2.0512,8977900012.0
2007-07-18 09:55:00,2.0513,2.0514,2.0509,2.0509,7210000000.0
2007-07-18 10:00:00,2.051,2.0514,2.0505,2.0513,7210000000.0
2007-07-18 10:05:00,2.0514,2.0522,2.0514,2.05175,5912400010.0
2007-07-18 10:10:00,2.0517,2.0522,2.05165,2.052,7184699983.0
2007-07-18 10:15:00,2.052,2.0524,2.0518,2.0521,7982100011.0
2007-07-18 10:20:00,2.052,2.0522,2.05175,2.05195,8601099977.0
2007-07-18 10:25:00,2.0521,2.0523,2.05175,2.0523,4972400005.0
2007-07-18 10:30:00,2.0523,2.0523,2.0491,2.0501,4154399991.0
2007-07-18 10:35:00,2.0501,2.0501,2.0484,2.0485,9627300000.0
2007-07-18 10:40:00,2.0486,2.05,2.0485,2.0485,10479699962.0
2007-07-18 10:45:00,2.0486,2.0497,2.0484,2.0494,7500399968.0
2007-07-18 10:50:00,2.0495,2.0522,2.0492,2.0515,5435999990.0
2007-07-18 10:55:00,2.0516,2.052,2.0514,2.0516,6244999996.0
2007-07-18 11:00:00,2.0514,2.0517,2.0511,2.0516,8108520000.0
2007-07-18 11:05:00,2.0516,2.0516,2.0505,2.0506,4017999982.0
2007-07-18 11:10:00,2.0506,2.0515,2.0505,2.0515,5358400003.0
2007-07-18 11:15:00,2.0514,2.0519,2.0513,2.0518,5970400000.0
2007-07-18 11:20:00,2.0518,2.0518,2.05115,2.0513,7077100020.0
2007-07-18 11:25:00,2.0513,2.0513,2.0505,2.0507,7876299982.0
2007-07-18 11:30:00,2.0506,2.0507,2.0494,2.0498,7752200019.0
2007-07-18 11:35:00,2.0497,2.05,2.0495,2.0496,5658099971.0
2007-07-18 11:40:00,2.0496,2.0499,2.04935,2.0498,4167475020.0
2007-07-18 11:45:00,2.0498,2.0501,2.0497,2.05,5998300014.0
2007-07-18 11:50:00,2.05,2.0512,2.0498,2.0504,5924900011.0
2007-07-18 11:55:00,2.0504,2.0505,2.04975,2.0501,5676999999.0
2007-07-18 12:00:00,2.0501,2.0502,2.0492,2.0495,8151799998.0
2007-07-18 12:05:00,2.0495,2.0499,2.0494,2.0498,7358199995.0
2007-07-18 12:10:00,2.0498,2.0501,2.0497,2.04975,6761500021.0
2007-07-18 12:15:00,2.0498,2.0503,2.0497,2.0503,5147779993.0
2007-07-18 12:20:00,2.0503,2.0505,2.05,2.0501,7793500015.0
2007-07-18 12:25:00,2.05,2.0505,2.04975,2.0504,8138800005.0
2007-07-18 12:30:00,2.0504,2.0505,2.0501,2.05025,4483000040.0
2007-07-18 12:35:00,2.0502,2.0504,2.05,2.0503,6420900009.0
2007-07-18 12:40:00,2.0503,2.0503,2.0496,2.0499,5925500001.0
2007-07-18 12:45:00,2.0499,2.0499,2.0494,2.0496,4682499994.0
2007-07-18 12:50:00,2.0496,2.0496,2.0493,2.0494,4059800010.0
2007-07-18 12:55:00,2.0494,2.0494,2.049,2.049,6031500018.0
2007-07-18 13:00:00,2.0489,2.0493,2.0489,2.0492,7173900012.0
2007-07-18 13:05:00,2.0492,2.0492,2.04885,2.04885,6464799995.0
2007-07-18 13:10:00,2.0489,2.0492,2.0488,2.0491,4688400018.0
2007-07-18 13:15:00,2.0489,2.0493,2.0488,2.0492,7135280029.0
2007-07-18 13:20:00,2.049,2.0492,2.049,2.0492,1209799991.0
2007-07-18 13:25:00,2.0492,2.0495,2.0492,2.0494,3929299999.0
2007-07-18 13:30:00,2.0494,2.0495,2.04895,2.04895,8338600006.0
2007-07-18 13:35:00,2.04895,2.049,2.0475,2.0478,5904899985.0
2007-07-18 13:40:00,2.0479,2.0484,2.0477,2.048,6309399990.0
2007-07-18 13:45:00,2.0479,2.0489,2.0479,2.0485,7250300007.0
2007-07-18 13:50:00,2.0485,2.0487,2.0477,2.048,6129000010.0
2007-07-18 13:55:00,2.0479,2.0488,2.0477,2.04835,5689200003.0
2007-07-18 14:00:00,2.0483,2.0483,2.0477,2.04795,6117999991.0
2007-07-18 14:05:00,2.0481,2.0493,2.048,2.04905,10025500006.0
2007-07-18 14:10:00,2.0492,2.0507,2.0492,2.0503,6976900014.0
2007-07-18 14:15:00,2.0502,2.0507,2.0494,2.0494,8249700017.0
2007-07-18 14:20:00,2.0493,2.0496,2.04885,2.0492,6235000020.0
2007-07-18 14:25:00,2.0493,2.0506,2.0493,2.0502,6426300035.0
2007-07-18 14:30:00,2.0502,2.0503,2.0476,2.0479,8105100028.0
2007-07-18 14:35:00,2.048,2.0487,2.0475,2.0475,8825600017.0
2007-07-18 14:40:00,2.0474,2.0476,2.0459,2.0465,6058500000.0
2007-07-18 14:45:00,2.0466,2.0471,2.0461,2.0463,10097500000.0
2007-07-18 14:50:00,2.0465,2.0477,2.0464,2.04745,10097500000.0
2007-07-18 14:55:00,2.04745,2.048,2.0467,2.047,8995099981.0
2007-07-18 15:00:00,2.0471,2.0471,2.0466,2.047,8831999945.0
2007-07-18 15:05:00,2.047,2.0474,2.0469,2.04725,6158399994.0
2007-07-18 15:10:00,2.0474,2.0487,2.0474,2.0487,9081699986.0
2007-07-18 15:15:00,2.0488,2.0488,2.04775,2.0481,7853199971.0
2007-07-18 15:20:00,2.0482,2.0493,2.0481,2.049,10410999820.0
2007-07-18 15:25:00,2.049,2.0493,2.0486,2.0491,7588439972.0
2007-07-18 15:30:00,2.0492,2.0493,2.0488,2.0493,8757600025.0
2007-07-18 15:35:00,2.04925,2.0498,2.0492,2.0497,8772200012.0
2007-07-18 15:40:00,2.0498,2.0498,2.04935,2.0495,5474099994.0
2007-07-18 15:45:00,2.0495,2.0497,2.0491,2.0492,9031600012.0
2007-07-18 15:50:00,2.0492,2.0494,2.04895,2.04915,6263299993.0
2007-07-18 15:55:00,2.0491,2.04915,2.04875,2.0489,5739382502.0
2007-07-18 16:00:00,2.0488,2.0491,2.0482,2.0483,8992299997.0
2007-07-18 16:05:00,2.0484,2.0495,2.04815,2.0492,7229100005.0
2007-07-18 16:10:00,2.0493,2.0504,2.0492,2.05,6990500010.0
2007-07-18 16:15:00,2.0501,2.0503,2.0495,2.0501,6158200007.0
2007-07-18 16:20:00,2.0501,2.0516,2.05,2.0512,7331599971.0
2007-07-18 16:25:00,2.0513,2.0527,2.0512,2.0523,8917999955.0
2007-07-18 16:30:00,2.0521,2.0532,2.0518,2.053,9225500000.0
2007-07-18 16:35:00,2.0527,2.0533,2.0522,2.0523,9515800022.0
2007-07-18 16:40:00,2.0524,2.053,2.0522,2.0529,9797400004.0
2007-07-18 16:45:00,2.0528,2.0544,2.0528,2.0541,9708000025.0
2007-07-18 16:50:00,2.054,2.054,2.0532,2.0536,9587600015.0
2007-07-18 16:55:00,2.0535,2.0539,2.0523,2.0523,9021999924.0
2007-07-18 17:00:00,2.0524,2.0538,2.052,2.05335,8240999900.0
2007-07-18 17:05:00,2.0534,2.0534,2.0525,2.0531,9906899993.0
2007-07-18 17:10:00,2.0532,2.0538,2.0531,2.0535,8419600028.0
2007-07-18 17:15:00,2.0526,2.0547,2.0526,2.0539,5707499980.0
2007-07-18 17:20:00,2.0538,2.0539,2.0527,2.0528,8108399959.0
2007-07-18 17:25:00,2.053,2.0531,2.0521,2.0526,9661399965.0
2007-07-18 17:30:00,2.0526,2.0535,2.0526,2.0532,10110900011.0
2007-07-18 17:35:00,2.05335,2.0538,2.0529,2.0531,4392500001.0
2007-07-18 17:40:00,2.0532,2.0541,2.0531,2.054,5305399981.0
2007-07-18 17:45:00,2.054,2.0541,2.0533,2.0534,8668700012.0
2007-07-18 17:50:00,2.0534,2.0534,2.053,2.0532,6317900012.0
2007-07-18 17:55:00,2.0532,2.0533,2.0529,2.0532,3278200002.0
2007-07-18 18:00:00,2.0532,2.0536,2.05305,2.0533,4543599984.0
2007-07-18 18:05:00,2.0534,2.0539,2.0534,2.0536,4908400009.0
2007-07-18 18:10:00,2.0536,2.05385,2.0533,2.05375,5324900011.0
2007-07-18 18:15:00,2.05375,2.05435,2.0537,2.05415,7138099984.0
2007-07-18 18:20:00,2.0542,2.0545,2.05405,2.0544,5692400005.0
2007-07-18 18:25:00,2.0543,2.0545,2.0541,2.0542,5917999959.0
2007-07-18 18:30:00,2.0542,2.0542,2.0534,2.05355,3821000003.0
2007-07-18 18:35:00,2.05355,2.0538,2.0534,2.0537,3125299985.0
2007-07-18 18:40:00,2.0537,2.054,2.05365,2.05375,3461500003.0
2007-07-18 18:45:00,2.0538,2.0538,2.05365,2.0537,2651499986.0
2007-07-18 18:50:00,2.0536,2.0536,2.0532,2.0536,2895099997.0
2007-07-18 18:55:00,2.0536,2.0536,2.0531,2.0531,2590999996.0
2007-07-18 19:00:00,2.0531,2.0535,2.05305,2.0534,3841799986.0
2007-07-18 19:05:00,2.0534,2.0535,2.0532,2.05335,3554800000.0
2007-07-18 19:10:00,2.0534,2.0539,2.0533,2.0537,3284100009.0
2007-07-18 19:15:00,2.0537,2.0537,2.0535,2.0536,2424099979.0
2007-07-18 19:20:00,2.0536,2.0536,2.0532,2.0535,3340899994.0
2007-07-18 19:25:00,2.0535,2.0536,2.0532,2.0536,2196099997.0
2007-07-18 19:30:00,2.0535,2.0537,2.0535,2.0536,2030300004.0
2007-07-18 19:35:00,2.0536,2.0537,2.05345,2.0536,2824900045.0
2007-07-18 19:40:00,2.05355,2.0538,2.05355,2.0536,1915300005.0
2007-07-18 19:45:00,2.0536,2.0537,2.05345,2.0535,3040399998.0
2007-07-18 19:50:00,2.0535,2.0541,2.0535,2.054,3925700011.0
2007-07-18 19:55:00,2.054,2.05425,2.0539,2.0539,3384599991.0
2007-07-18 20:00:00,2.0539,2.0541,2.05385,2.054,1974800006.0
2007-07-18 20:05:00,2.054,2.0542,2.054,2.0542,1145300001.0
2007-07-18 20:10:00,2.0542,2.0542,2.054,2.05405,553800005.0
2007-07-18 20:15:00,2.05405,2.05425,2.05405,2.05415,2711199996.0
2007-07-18 20:20:00,2.05415,2.0542,2.05385,2.05395,2226100009.0
2007-07-18 20:25:00,2.05395,2.054,2.05395,2.054,722000001.0
2007-07-18 20:30:00,2.054,2.05435,2.05395,2.0543,3974799999.0
2007-07-18 20:35:00,2.0543,2.0543,2.05385,2.054,4199899992.0
2007-07-18 20:40:00,2.054,2.0542,2.054,2.054,1074900001.0
2007-07-18 20:45:00,2.0541,2.0541,2.05395,2.0541,1079299996.0
2007-07-18 20:50:00,2.0541,2.0541,2.0538,2.05395,3284699992.0
2007-07-18 20:55:00,2.054,2.054,2.05275,2.05345,4293000002.0
2007-07-18 21:00:00,2.0534,2.0534,2.05295,2.0531,2735200006.0
2007-07-18 21:05:00,2.0531,2.0531,2.05275,2.0528,2620600002.0
2007-07-18 21:10:00,2.0528,2.053,2.05275,2.053,3246500004.0
2007-07-18 21:15:00,2.0529,2.053,2.0528,2.0529,1694800008.0
2007-07-18 21:20:00,2.0529,2.0531,2.05285,2.0529,2530900003.0
2007-07-18 21:25:00,2.0529,2.0531,2.0529,2.053,511699999.0
2007-07-18 21:30:00,2.053,2.053,2.05285,2.0529,1223400001.0
2007-07-18 21:35:00,2.0529,2.0529,2.0527,2.0527,1347100004.0
2007-07-18 21:40:00,2.0527,2.0528,2.0527,2.0528,1508000008.0
2007-07-18 21:45:00,2.0528,2.0532,2.0528,2.053,2408500002.0
2007-07-18 21:50:00,2.053,2.053,2.0526,2.0526,1942199998.0
2007-07-18 21:55:00,2.0526,2.0527,2.0523,2.0523,2041599996.0
2007-07-18 22:00:00,2.0523,2.0526,2.05225,2.0524,3590699999.0
2007-07-18 22:05:00,2.0523,2.0528,2.0523,2.0528,1109399992.0
2007-07-18 22:10:00,2.0528,2.0529,2.0526,2.05265,1321700001.0
2007-07-18 22:15:00,2.0527,2.053,2.0526,2.0526,1962100003.0
2007-07-18 22:20:00,2.0526,2.0528,2.0525,2.0528,606099997.0
2007-07-18 22:25:00,2.0528,2.053,2.05275,2.053,2717800027.0
2007-07-18 22:30:00,2.0528,2.053,2.05275,2.0529,476200002.0
2007-07-18 22:35:00,2.0529,2.0529,2.0527,2.0528,703600000.0
2007-07-18 22:40:00,2.0528,2.0528,2.0524,2.0525,561600005.0
2007-07-18 22:45:00,2.0528,2.0528,2.0525,2.0525,492400001.0
2007-07-18 22:50:00,2.0525,2.0531,2.0524,2.0531,1271499997.0
2007-07-18 22:55:00,2.0531,2.0532,2.0525,2.0527,1088700008.0
2007-07-18 23:00:00,2.0527,2.0529,2.05231,2.05238,1054000001.0
2007-07-18 23:05:00,2.0525,2.053,2.0525,2.05284,566299993.0
2007-07-18 23:10:00,2.053,2.053,2.0525,2.0526,1363400022.0
2007-07-18 23:15:00,2.0526,2.0526,2.0523,2.0525,341300000.0
2007-07-18 23:20:00,2.0525,2.0526,2.05214,2.0526,1376599990.0
2007-07-18 23:25:00,2.0526,2.0527,2.05245,2.0526,1077900019.0
2007-07-18 23:30:00,2.0526,2.0526,2.0526,2.0526,245700002.0
2007-07-18 23:35:00,2.0526,2.0528,2.0525,2.0526,524900000.0
2007-07-18 23:40:00,2.0526,2.0526,2.05255,2.0526,187800001.0
2007-07-18 23:45:00,2.0526,2.0526,2.0523,2.0525,944700006.0
2007-07-18 23:50:00,2.0525,2.0525,2.0524,2.0525,438799998.0
2007-07-18 23:55:00,2.0525,2.0532,2.0525,2.0531,1866899990.0
2007-07-19 00:00:00,2.0531,2.0542,2.05305,2.0538,3009499989.0
2007-07-19 00:05:00,2.0539,2.0541,2.0529,2.0537,2397099997.0
2007-07-19 00:10:00,2.0537,2.054,2.0529,2.0536,3858799981.0
2007-07-19 00:15:00,2.0536,2.0536,2.05255,2.0529,2910699980.0
2007-07-19 00:20:00,2.05271,2.05325,2.05255,2.0532,1044000003.0
2007-07-19 00:25:00,2.0532,2.0532,2.0532,2.0532,629799999.0
2007-07-19 00:30:00,2.0532,2.0532,2.05315,2.05315,379199999.0
2007-07-19 00:35:00,2.05315,2.0536,2.05315,2.0534,930999997.0
2007-07-19 00:40:00,2.0535,2.0535,2.0533,2.0534,652700000.0
2007-07-19 00:45:00,2.0533,2.0535,2.05308,2.0533,912999995.0
2007-07-19 00:50:00,2.0533,2.0533,2.053,2.0532,898699995.0
2007-07-19 00:55:00,2.0532,2.0533,2.0531,2.0533,505499999.0
2007-07-19 01:00:00,2.05325,2.0534,2.05325,2.0533,127000000.0
2007-07-19 01:05:00,2.0533,2.0533,2.05273,2.0528,1221000005.0
2007-07-19 01:10:00,2.0528,2.053,2.05267,2.0529,799600003.0
2007-07-19 01:15:00,2.0529,2.0529,2.0524,2.0524,805399999.0
2007-07-19 01:20:00,2.0524,2.0527,2.0523,2.0527,1012100001.0
2007-07-19 01:25:00,2.0526,2.05275,2.05255,2.0527,370200000.0
2007-07-19 01:30:00,2.0527,2.0527,2.0525,2.0525,1228799995.0
2007-07-19 01:35:00,2.0525,2.0526,2.05208,2.05231,474199999.0
2007-07-19 01:40:00,2.0524,2.0525,2.05214,2.0525,1160799999.0
2007-07-19 01:45:00,2.0524,2.0533,2.0523,2.053,2254300002.0
2007-07-19 01:50:00,2.053,2.0535,2.053,2.0535,3256900002.0
2007-07-19 01:55:00,2.0535,2.0535,2.053,2.0532,1854799990.0
2007-07-19 02:00:00,2.0531,2.0533,2.0528,2.0528,1701499994.0
2007-07-19 02:05:00,2.0528,2.053,2.0526,2.0528,1980999991.0
2007-07-19 02:10:00,2.0528,2.053,2.0527,2.05285,1861599986.0
2007-07-19 02:15:00,2.0529,2.05295,2.0527,2.0528,1312199991.0
2007-07-19 02:20:00,2.0528,2.0528,2.0525,2.0525,866899987.0
2007-07-19 02:25:00,2.0525,2.0526,2.05205,2.0526,2416099995.0
2007-07-19 02:30:00,2.0526,2.0527,2.05255,2.05255,907599995.0
2007-07-19 02:35:00,2.0526,2.0526,2.0523,2.0523,1829500008.0
2007-07-19 02:40:00,2.0523,2.0523,2.0514,2.0515,3238399998.0
2007-07-19 02:45:00,2.0515,2.052,2.0513,2.0515,2684400001.0
2007-07-19 02:50:00,2.0515,2.0516,2.05115,2.0515,2675599985.0
2007-07-19 02:55:00,2.0515,2.052,2.05135,2.052,4881499988.0
2007-07-19 03:00:00,2.052,2.0525,2.052,2.0522,5596099951.0
2007-07-19 03:05:00,2.0522,2.0523,2.0518,2.052,2797999976.0
2007-07-19 03:10:00,2.052,2.0521,2.05145,2.0516,4771099976.0
2007-07-19 03:15:00,2.0515,2.0516,2.0514,2.0516,1993300004.0
2007-07-19 03:20:00,2.0516,2.0516,2.05125,2.0513,2020199989.0
2007-07-19 03:25:00,2.0513,2.0513,2.05105,2.0511,1760799990.0
2007-07-19 03:30:00,2.0511,2.0513,2.0511,2.0512,2267399976.0
2007-07-19 03:35:00,2.0513,2.0517,2.0513,2.0515,2909999995.0
2007-07-19 03:40:00,2.0516,2.0521,2.0514,2.052,2252099994.0
2007-07-19 03:45:00,2.052,2.0521,2.0518,2.052,2299199994.0
2007-07-19 03:50:00,2.052,2.0522,2.0518,2.0521,2639200009.0
2007-07-19 03:55:00,2.0522,2.0522,2.0516,2.0516,1229299998.0
2007-07-19 04:00:00,2.0516,2.0518,2.0516,2.0518,1979599987.0
2007-07-19 04:05:00,2.0518,2.052,2.0518,2.052,1551099996.0
2007-07-19 04:10:00,2.052,2.0521,2.05149,2.052,652600000.0
2007-07-19 04:15:00,2.052,2.0521,2.05171,2.0519,1933300019.0
2007-07-19 04:20:00,2.0519,2.0521,2.05182,2.052,481199994.0
2007-07-19 04:25:00,2.052,2.0521,2.05195,2.052,1117899996.0
2007-07-19 04:30:00,2.052,2.0521,2.0519,2.0519,377600003.0
2007-07-19 04:35:00,2.0521,2.0521,2.05172,2.0519,858599988.0
2007-07-19 04:40:00,2.0521,2.0527,2.052,2.05215,5017300000.0
2007-07-19 04:45:00,2.0523,2.0523,2.05183,2.0522,1097999998.0
2007-07-19 04:50:00,2.0522,2.0523,2.05195,2.05225,1517699974.0
2007-07-19 04:55:00,2.0523,2.0523,2.05176,2.0521,1079100006.0
2007-07-19 05:00:00,2.0522,2.0523,2.05195,2.05195,2518799983.0
2007-07-19 05:05:00,2.052,2.0521,2.052,2.052,535799983.0
2007-07-19 05:10:00,2.052,2.0523,2.052,2.0522,350300000.0
2007-07-19 05:15:00,2.0523,2.0527,2.0522,2.0524,1830599992.0
2007-07-19 05:20:00,2.0524,2.0524,2.05194,2.0523,1171599991.0
2007-07-19 05:25:00,2.0523,2.0528,2.0523,2.0526,1332500006.0
2007-07-19 05:30:00,2.0526,2.0529,2.0524,2.0527,1375000002.0
2007-07-19 05:35:00,2.0527,2.0528,2.0526,2.0526,1481699993.0
2007-07-19 05:40:00,2.0526,2.0529,2.05259,2.0528,1069599996.0
2007-07-19 05:45:00,2.0528,2.0529,2.0526,2.0528,932600000.0
2007-07-19 05:50:00,2.0528,2.0528,2.05251,2.0528,1980099999.0
2007-07-19 05:55:00,2.0528,2.0529,2.0527,2.0528,1674300000.0
2007-07-19 06:00:00,2.0528,2.0531,2.0527,2.053,1144200001.0
2007-07-19 06:05:00,2.0531,2.0533,2.0528,2.053,2617300025.0
2007-07-19 06:10:00,2.053,2.053,2.0526,2.0529,1616999979.0
2007-07-19 06:15:00,2.0529,2.0529,2.0526,2.05285,1434299998.0
2007-07-19 06:20:00,2.05285,2.0529,2.05259,2.05264,1716699999.0
2007-07-19 06:25:00,2.05268,2.05295,2.05268,2.0528,1625200008.0
2007-07-19 06:30:00,2.0528,2.0528,2.05245,2.05265,1586399998.0
2007-07-19 06:35:00,2.05265,2.0527,2.05245,2.05265,586000000.0
2007-07-19 06:40:00,2.05265,2.0527,2.05245,2.0525,889099998.0
2007-07-19 06:45:00,2.0525,2.0526,2.05245,2.0525,511400001.0
2007-07-19 06:50:00,2.0525,2.0525,2.05245,2.0525,247800000.0
2007-07-19 06:55:00,2.0525,2.0525,2.0524,2.0524,461999998.0
2007-07-19 07:00:00,2.0524,2.0525,2.05235,2.0524,228100002.0
2007-07-19 07:05:00,2.0524,2.0525,2.052,2.0521,1365699997.0
2007-07-19 07:10:00,2.0521,2.05215,2.0521,2.0521,459999993.0
2007-07-19 07:15:00,2.0521,2.0524,2.05167,2.0524,2059799986.0
2007-07-19 07:20:00,2.0523,2.0524,2.05195,2.052,960399984.0
2007-07-19 07:25:00,2.052,2.0522,2.052,2.0522,772000001.0
2007-07-19 07:30:00,2.0521,2.0522,2.05205,2.05205,162600000.0
2007-07-19 07:35:00,2.05205,2.0521,2.05177,2.052,1434500010.0
2007-07-19 07:40:00,2.052,2.0521,2.05195,2.052,1086899996.0
2007-07-19 07:45:00,2.052,2.0521,2.052,2.052,827100000.0
2007-07-19 07:50:00,2.052,2.052,2.05165,2.0518,2325499986.0
2007-07-19 07:55:00,2.0518,2.0518,2.0512,2.0516,857899998.0
2007-07-19 08:00:00,2.0516,2.0519,2.0516,2.0518,2494200004.0
2007-07-19 08:05:00,2.0518,2.052,2.05175,2.0518,2928500004.0
2007-07-19 08:10:00,2.0518,2.0522,2.05175,2.052,3439200007.0
2007-07-19 08:15:00,2.052,2.0522,2.0518,2.0521,5965399961.0
2007-07-19 08:20:00,2.0522,2.0523,2.0512,2.052,7181600015.0
2007-07-19 08:25:00,2.052,2.0532,2.052,2.0531,6501799989.0
2007-07-19 08:30:00,2.053,2.05385,2.053,2.0535,5360699957.0
2007-07-19 08:35:00,2.0536,2.0538,2.0532,2.0534,3466399964.0
2007-07-19 08:40:00,2.0535,2.0536,2.0528,2.0531,6008400006.0
2007-07-19 08:45:00,2.0531,2.0533,2.0529,2.053,3930230910.0
2007-07-19 08:50:00,2.053,2.0532,2.0527,2.0531,4389999991.0
2007-07-19 08:55:00,2.0531,2.05325,2.0526,2.0532,7398900004.0
2007-07-19 09:00:00,2.0532,2.0534,2.0531,2.05335,5940199985.0
2007-07-19 09:05:00,2.0534,2.0537,2.0532,2.0535,6714099968.0
2007-07-19 09:10:00,2.0535,2.0538,2.0531,2.0534,7746980007.0
2007-07-19 09:15:00,2.0532,2.0534,2.0528,2.0534,6282600013.0
2007-07-19 09:20:00,2.0534,2.0535,2.05325,2.0533,3751300003.0
2007-07-19 09:25:00,2.0534,2.0537,2.0533,2.05345,3455300004.0
2007-07-19 09:30:00,2.05345,2.0536,2.05305,2.0531,3975799995.0
2007-07-19 09:35:00,2.05305,2.0532,2.05275,2.05275,5036499947.0
2007-07-19 09:40:00,2.0527,2.0533,2.05265,2.0531,5942599981.0
2007-07-19 09:45:00,2.0532,2.0537,2.05295,2.0537,6445300015.0
2007-07-19 09:50:00,2.0536,2.0538,2.05335,2.0534,6098699973.0
2007-07-19 09:55:00,2.053,2.0532,2.0527,2.053,8450699988.0
2007-07-19 10:00:00,2.0533,2.0536,2.0532,2.0533,6078200000.0
2007-07-19 10:05:00,2.0535,2.0536,2.05345,2.0535,4497099991.0
2007-07-19 10:10:00,2.0534,2.0535,2.05275,2.053,7100699988.0
2007-07-19 10:15:00,2.053,2.0532,2.0528,2.0528,6570400011.0
2007-07-19 10:20:00,2.0528,2.053,2.0526,2.0527,7381900000.0
2007-07-19 10:25:00,2.0527,2.053,2.0526,2.0528,8654699978.0
2007-07-19 10:30:00,2.0528,2.0528,2.0493,2.0493,8825699989.0
2007-07-19 10:35:00,2.0494,2.0503,2.0491,2.0502,8085599985.0
2007-07-19 10:40:00,2.0503,2.05055,2.0498,2.05,8475800020.0
2007-07-19 10:45:00,2.0499,2.0501,2.0489,2.0501,7704000038.0
2007-07-19 10:50:00,2.0502,2.0512,2.05,2.0505,9609000046.0
2007-07-19 10:55:00,2.0506,2.0509,2.0497,2.0498,10434500080.0
2007-07-19 11:00:00,2.05,2.0503,2.0495,2.0499,8415700040.0
2007-07-19 11:05:00,2.0499,2.0501,2.0495,2.0496,10582100000.0
2007-07-19 11:10:00,2.0495,2.05,2.0495,2.0497,8426700000.0
2007-07-19 11:15:00,2.0498,2.0504,2.0498,2.0502,8315299977.0
2007-07-19 11:20:00,2.0504,2.0504,2.0499,2.05,8349400001.0
2007-07-19 11:25:00,2.05,2.0506,2.05,2.0505,5834299980.0
2007-07-19 11:30:00,2.0507,2.0508,2.0503,2.0504,4549000012.0
2007-07-19 11:35:00,2.0505,2.0506,2.0501,2.0502,4241600010.0
2007-07-19 11:40:00,2.0502,2.0502,2.0497,2.0497,3219799997.0
2007-07-19 11:45:00,2.0498,2.05,2.0491,2.0493,8223599988.0
2007-07-19 11:50:00,2.0495,2.05,2.0494,2.0498,8732699997.0
2007-07-19 11:55:00,2.0497,2.0499,2.0496,2.0496,4302000001.0
2007-07-19 12:00:00,2.0496,2.0499,2.0495,2.0497,6378199974.0
2007-07-19 12:05:00,2.0496,2.0499,2.0496,2.0498,4794700000.0
2007-07-19 12:10:00,2.0498,2.0499,2.0496,2.0497,4866199952.0
2007-07-19 12:15:00,2.0497,2.0499,2.049,2.0494,7476900039.0
2007-07-19 12:20:00,2.0494,2.0494,2.0487,2.04885,9656000060.0
2007-07-19 12:25:00,2.0489,2.0505,2.0488,2.0499,10357500060.0
2007-07-19 12:30:00,2.04985,2.0499,2.0494,2.0496,5262200009.0
2007-07-19 12:35:00,2.0498,2.05,2.0493,2.0495,5837999974.0
2007-07-19 12:40:00,2.0495,2.0495,2.049,2.0493,5497499991.0
2007-07-19 12:45:00,2.0494,2.0496,2.0489,2.04905,7550700030.0
2007-07-19 12:50:00,2.04905,2.0493,2.04875,2.04875,6946499982.0
2007-07-19 12:55:00,2.04875,2.049,2.04815,2.0485,7118476031.0
2007-07-19 13:00:00,2.0486,2.04865,2.04815,2.0485,6673099990.0
2007-07-19 13:05:00,2.0485,2.0487,2.0475,2.0483,5275200009.0
2007-07-19 13:10:00,2.0484,2.0487,2.0482,2.0485,6509999974.0
2007-07-19 13:15:00,2.0485,2.0487,2.0482,2.0485,6724399970.0
2007-07-19 13:20:00,2.0485,2.0486,2.0478,2.04785,8202700066.0
2007-07-19 13:25:00,2.0479,2.0482,2.04745,2.0476,7610100003.0
2007-07-19 13:30:00,2.0476,2.0482,2.0473,2.0478,6487000010.0
2007-07-19 13:35:00,2.0479,2.0479,2.0472,2.0474,3650299998.0
2007-07-19 13:40:00,2.0475,2.0481,2.0475,2.0481,4144600005.0
2007-07-19 13:45:00,2.0481,2.0483,2.04785,2.0481,5907800004.0
2007-07-19 13:50:00,2.0481,2.0483,2.048,2.0482,6290700001.0
2007-07-19 13:55:00,2.0482,2.0482,2.0475,2.0478,7530100016.0
2007-07-19 14:00:00,2.0478,2.0479,2.0476,2.0477,5536899997.0
2007-07-19 14:05:00,2.04765,2.0481,2.0475,2.0476,6185100016.0
2007-07-19 14:10:00,2.0477,2.0484,2.0474,2.0484,7036599982.0
2007-07-19 14:15:00,2.0485,2.0486,2.0481,2.0482,5505700032.0
2007-07-19 14:20:00,2.048,2.0488,2.048,2.0487,7683799976.0
2007-07-19 14:25:00,2.0488,2.0492,2.0487,2.0491,8142600021.0
2007-07-19 14:30:00,2.0491,2.0491,2.048,2.048,6893500001.0
2007-07-19 14:35:00,2.0482,2.0486,2.0479,2.0482,6384800001.0
2007-07-19 14:40:00,2.0481,2.0484,2.0479,2.048,4927000021.0
2007-07-19 14:45:00,2.04795,2.0484,2.0477,2.048,7486800013.0
2007-07-19 14:50:00,2.0481,2.0482,2.0478,2.0482,9663000040.0
2007-07-19 14:55:00,2.0483,2.049,2.0482,2.0489,9663000040.0
2007-07-19 15:00:00,2.0488,2.0489,2.0479,2.048,9303300004.0
2007-07-19 15:05:00,2.0479,2.048,2.0471,2.0474,9977000001.0
2007-07-19 15:10:00,2.0474,2.0477,2.04735,2.0475,8777599995.0
2007-07-19 15:15:00,2.0476,2.0478,2.0474,2.0477,9364499955.0
2007-07-19 15:20:00,2.0476,2.0476,2.0473,2.0474,6644999980.0
2007-07-19 15:25:00,2.04745,2.0476,2.04735,2.0474,6039942311.0
2007-07-19 15:30:00,2.0474,2.0475,2.047,2.0473,5808599993.0
2007-07-19 15:35:00,2.0473,2.0482,2.0472,2.048,6490500005.0
2007-07-19 15:40:00,2.0481,2.0482,2.0476,2.0481,8737200043.0
2007-07-19 15:45:00,2.0482,2.0482,2.0477,2.048,8973000100.0
2007-07-19 15:50:00,2.0479,2.049,2.0479,2.0487,7231200079.0
2007-07-19 15:55:00,2.0485,2.0489,2.0484,2.0485,5955620016.0
2007-07-19 16:00:00,2.0484,2.0492,2.0484,2.0491,8320739973.0
2007-07-19 16:05:00,2.0491,2.0492,2.04875,2.049,5800200014.0
2007-07-19 16:10:00,2.049,2.0491,2.0485,2.0489,5527300007.0
2007-07-19 16:15:00,2.0487,2.0489,2.0486,2.04875,6349099990.0
2007-07-19 16:20:00,2.04875,2.049,2.0485,2.0488,4720900013.0
2007-07-19 16:25:00,2.0488,2.0489,2.0482,2.0487,7394399951.0
2007-07-19 16:30:00,2.04865,2.0487,2.0483,2.0485,5290599956.0
2007-07-19 16:35:00,2.0485,2.0486,2.0482,2.0483,4852500002.0
2007-07-19 16:40:00,2.0483,2.0487,2.0482,2.0486,8487300024.0
2007-07-19 16:45:00,2.0486,2.049,2.0486,2.04875,5693099986.0
2007-07-19 16:50:00,2.0487,2.049,2.04865,2.0488,6425499971.0
2007-07-19 16:55:00,2.0488,2.0501,2.0487,2.0495,8430800023.0
2007-07-19 17:00:00,2.0496,2.0497,2.0483,2.0485,8495500030.0
2007-07-19 17:05:00,2.0484,2.0491,2.0484,2.049,8500200030.0
2007-07-19 17:10:00,2.0491,2.0491,2.0486,2.049,7840800019.0
2007-07-19 17:15:00,2.049,2.0492,2.04875,2.0488,7113359983.0
2007-07-19 17:20:00,2.0488,2.0491,2.0484,2.04905,5835599988.0
2007-07-19 17:25:00,2.04905,2.0491,2.0475,2.0476,9296900009.0
2007-07-19 17:30:00,2.0475,2.0478,2.0472,2.0473,9628500015.0
2007-07-19 17:35:00,2.0474,2.0479,2.0472,2.0477,8814300027.0
2007-07-19 17:40:00,2.0478,2.0489,2.0477,2.04875,8271500035.0
2007-07-19 17:45:00,2.04875,2.0489,2.0479,2.04825,8360500003.0
2007-07-19 17:50:00,2.04825,2.0486,2.048,2.0481,4261399994.0
2007-07-19 17:55:00,2.048,2.0489,2.0479,2.0487,7532900037.0
2007-07-19 18:00:00,2.0486,2.0495,2.0486,2.0492,7957000006.0
2007-07-19 18:05:00,2.0493,2.0494,2.0487,2.0488,6623199981.0
2007-07-19 18:10:00,2.0487,2.049,2.0485,2.0487,6382200026.0
2007-07-19 18:15:00,2.0486,2.0489,2.0483,2.0485,5429600010.0
2007-07-19 18:20:00,2.0484,2.04875,2.048,2.0487,7648400005.0
2007-07-19 18:25:00,2.0486,2.04875,2.0483,2.04855,3134199998.0
2007-07-19 18:30:00,2.0486,2.049,2.04835,2.0489,4837900005.0
2007-07-19 18:35:00,2.0489,2.05025,2.0489,2.0502,6278499981.0
2007-07-19 18:40:00,2.0502,2.0503,2.04975,2.0498,5251800014.0
2007-07-19 18:45:00,2.0498,2.0503,2.0498,2.0502,3692000013.0
2007-07-19 18:50:00,2.0502,2.0511,2.0502,2.05085,7206099999.0
2007-07-19 18:55:00,2.0508,2.0513,2.0507,2.0509,8831900010.0
2007-07-19 19:00:00,2.0509,2.0512,2.0506,2.0511,5624700013.0
2007-07-19 19:05:00,2.0512,2.05125,2.05065,2.0507,5190500014.0
2007-07-19 19:10:00,2.0507,2.051,2.0507,2.0508,3786300002.0
2007-07-19 19:15:00,2.0508,2.051,2.0507,2.051,4421299987.0
2007-07-19 19:20:00,2.051,2.051,2.05075,2.0509,5300099985.0
2007-07-19 19:25:00,2.05085,2.051,2.05055,2.0507,7261400023.0
2007-07-19 19:30:00,2.0507,2.0507,2.05065,2.0507,2327699989.0
2007-07-19 19:35:00,2.0507,2.0507,2.05055,2.0506,4380300005.0
2007-07-19 19:40:00,2.0506,2.0506,2.0496,2.0501,2320099993.0
2007-07-19 19:45:00,2.0501,2.0503,2.05,2.05005,4409500007.0
2007-07-19 19:50:00,2.05005,2.0502,2.05005,2.0502,3909500004.0
2007-07-19 19:55:00,2.0502,2.0502,2.0497,2.0499,2991000011.0
2007-07-19 20:00:00,2.0499,2.05,2.0496,2.0497,3895299977.0
2007-07-19 20:05:00,2.0495,2.0495,2.0488,2.0491,8399299986.0
2007-07-19 20:10:00,2.0491,2.0494,2.0491,2.0493,6379199968.0
2007-07-19 20:15:00,2.0493,2.0495,2.0493,2.0494,4619100052.0
2007-07-19 20:20:00,2.0492,2.0496,2.0491,2.0492,6730500016.0
2007-07-19 20:25:00,2.0492,2.0493,2.0479,2.0486,7570400018.0
2007-07-19 20:30:00,2.0485,2.0492,2.0485,2.0487,6532899980.0
2007-07-19 20:35:00,2.0487,2.0491,2.0486,2.04875,5061800032.0
2007-07-19 20:40:00,2.04875,2.049,2.04875,2.0489,5603900021.0
2007-07-19 20:45:00,2.049,2.0491,2.04885,2.049,4435300004.0
2007-07-19 20:50:00,2.049,2.0491,2.04885,2.0489,4968599986.0
2007-07-19 20:55:00,2.0489,2.0495,2.04865,2.0488,7267999999.0
2007-07-19 21:00:00,2.0487,2.0488,2.0484,2.0486,8235600033.0
2007-07-19 21:05:00,2.0485,2.0485,2.0482,2.04825,7609199976.0
2007-07-19 21:10:00,2.04825,2.0484,2.04815,2.0482,4670199995.0
2007-07-19 21:15:00,2.0482,2.0482,2.04815,2.0482,5276000017.0
2007-07-19 21:20:00,2.0482,2.0488,2.0482,2.04855,5149500001.0
2007-07-19 21:25:00,2.0486,2.0486,2.0483,2.0483,4245700013.0
2007-07-19 21:30:00,2.0483,2.0485,2.04815,2.04815,2799599999.0
2007-07-19 21:35:00,2.04815,2.0483,2.0481,2.0483,4828100011.0
2007-07-19 21:40:00,2.0483,2.0483,2.0477,2.048,5793500000.0
2007-07-19 21:45:00,2.048,2.0481,2.04785,2.048,4340799995.0
2007-07-19 21:50:00,2.048,2.0481,2.04795,2.0481,1861499997.0
2007-07-19 21:55:00,2.0481,2.0482,2.0479,2.048,3761899984.0
2007-07-19 22:00:00,2.0481,2.0483,2.048,2.0481,1558600011.0
2007-07-19 22:05:00,2.0481,2.0484,2.04805,2.0483,1464100002.0
2007-07-19 22:10:00,2.0483,2.0486,2.0483,2.0484,1411399986.0
2007-07-19 22:15:00,2.0484,2.0485,2.04835,2.0485,1527999977.0
2007-07-19 22:20:00,2.0485,2.0488,2.04845,2.0488,896999993.0
2007-07-19 22:25:00,2.0488,2.049,2.0487,2.049,2471899980.0
2007-07-19 22:30:00,2.049,2.0496,2.049,2.04935,2056399998.0
2007-07-19 22:35:00,2.0494,2.0495,2.0492,2.04925,2497799995.0
2007-07-19 22:40:00,2.04925,2.0493,2.049,2.049,1686100014.0
2007-07-19 22:45:00,2.049,2.0494,2.0489,2.0493,2818599999.0
2007-07-19 22:50:00,2.0493,2.0493,2.0487,2.0489,879900000.0
2007-07-19 22:55:00,2.0489,2.049,2.0485,2.0487,2020299999.0
2007-07-19 23:00:00,2.0487,2.0488,2.0485,2.0487,491799999.0
2007-07-19 23:05:00,2.0488,2.0492,2.0487,2.0492,552199998.0
2007-07-19 23:10:00,2.0492,2.0492,2.0487,2.0489,1048500007.0
2007-07-19 23:15:00,2.049,2.0492,2.0487,2.0489,1969300003.0
2007-07-19 23:20:00,2.0489,2.0496,2.0489,2.04933,2270700013.0
2007-07-19 23:25:00,2.0494,2.0495,2.049,2.0495,1081600009.0
2007-07-19 23:30:00,2.0495,2.0497,2.04925,2.0494,1235900000.0
2007-07-19 23:35:00,2.0494,2.0494,2.0489,2.0492,738300001.0
2007-07-19 23:40:00,2.0492,2.0492,2.0491,2.04915,1082299998.0
2007-07-19 23:45:00,2.04915,2.0492,2.0491,2.0492,377600000.0
2007-07-19 23:50:00,2.04897,2.0493,2.0489,2.0493,474199994.0
2007-07-19 23:55:00,2.0492,2.0492,2.04896,2.0492,772100012.0
2007-07-20 00:00:00,2.0492,2.0492,2.04893,2.04915,319600001.0
2007-07-20 00:05:00,2.04915,2.04915,2.04897,2.0491,512700001.0
2007-07-20 00:10:00,2.0491,2.0491,2.0489,2.0491,320000004.0
2007-07-20 00:15:00,2.049,2.04905,2.0488,2.0489,674300004.0
2007-07-20 00:20:00,2.04898,2.04925,2.04894,2.04905,868200003.0
2007-07-20 00:25:00,2.04905,2.04905,2.04881,2.049,170700002.0
2007-07-20 00:30:00,2.049,2.049,2.04863,2.04863,344500002.0
2007-07-20 00:35:00,2.049,2.049,2.04864,2.049,178600000.0
2007-07-20 00:40:00,2.049,2.049,2.0487,2.049,251100000.0
2007-07-20 00:45:00,2.049,2.049,2.0488,2.049,227400000.0
2007-07-20 00:50:00,2.04868,2.049,2.04855,2.0486,709799999.0
2007-07-20 00:55:00,2.0487,2.0487,2.0486,2.0486,162000000.0
2007-07-20 01:00:00,2.0486,2.0486,2.04805,2.04807,1664399998.0
2007-07-20 01:05:00,2.0483,2.0486,2.0483,2.0486,1754500001.0
2007-07-20 01:10:00,2.0486,2.0486,2.04835,2.0484,1333500014.0
2007-07-20 01:15:00,2.0484,2.0485,2.0483,2.0485,1205700007.0
2007-07-20 01:20:00,2.0484,2.0485,2.0482,2.04835,945599986.0
2007-07-20 01:25:00,2.0484,2.0484,2.0483,2.0484,333299998.0
2007-07-20 01:30:00,2.0484,2.0485,2.04815,2.0482,1327000005.0
2007-07-20 01:35:00,2.0482,2.0483,2.0481,2.0483,798599997.0
2007-07-20 01:40:00,2.0482,2.0486,2.0482,2.0486,3132999990.0
2007-07-20 01:45:00,2.0486,2.0488,2.04855,2.0486,1117900003.0
2007-07-20 01:50:00,2.0486,2.0486,2.0483,2.0485,1332400003.0
2007-07-20 01:55:00,2.0485,2.0486,2.0481,2.0481,2564100017.0
2007-07-20 02:00:00,2.0481,2.0483,2.04775,2.0483,2557000020.0
2007-07-20 02:05:00,2.0482,2.0485,2.0482,2.0482,1083599996.0
2007-07-20 02:10:00,2.0483,2.0487,2.0481,2.0487,1835499996.0
2007-07-20 02:15:00,2.0487,2.0488,2.04865,2.0488,1190399996.0
2007-07-20 02:20:00,2.0488,2.0488,2.04846,2.0487,969000002.0
2007-07-20 02:25:00,2.0488,2.0488,2.0487,2.0487,772799990.0
2007-07-20 02:30:00,2.0486,2.0488,2.04855,2.0486,357999996.0
2007-07-20 02:35:00,2.0486,2.0488,2.0485,2.0486,1522399999.0
2007-07-20 02:40:00,2.0486,2.0487,2.04845,2.0485,1393099979.0
2007-07-20 02:45:00,2.0485,2.04865,2.0484,2.0484,955499998.0
2007-07-20 02:50:00,2.0484,2.0484,2.04818,2.0484,311999999.0
2007-07-20 02:55:00,2.0484,2.0485,2.04805,2.0481,1652800004.0
2007-07-20 03:00:00,2.0481,2.0488,2.0481,2.0487,469800003.0
2007-07-20 03:05:00,2.0488,2.0488,2.0485,2.0487,2366799946.0
2007-07-20 03:10:00,2.0487,2.0494,2.0487,2.0493,3261999982.0
2007-07-20 03:15:00,2.0493,2.04935,2.0492,2.0493,1035700003.0
2007-07-20 03:20:00,2.0493,2.0493,2.0492,2.0492,846000002.0
2007-07-20 03:25:00,2.0492,2.0493,2.0488,2.0488,753699998.0
2007-07-20 03:30:00,2.04885,2.0489,2.0488,2.0488,695699987.0
2007-07-20 03:35:00,2.0488,2.0489,2.04855,2.04875,1613699978.0
2007-07-20 03:40:00,2.0487,2.0488,2.04844,2.0487,1587599986.0
2007-07-20 03:45:00,2.0487,2.0489,2.0487,2.0489,1165299996.0
2007-07-20 03:50:00,2.04895,2.049,2.04875,2.0488,1267500024.0
2007-07-20 03:55:00,2.0488,2.0488,2.04805,2.0481,2353399995.0
2007-07-20 04:00:00,2.0482,2.0485,2.04815,2.0484,1014399994.0
2007-07-20 04:05:00,2.0484,2.0484,2.0482,2.0482,1095399977.0
2007-07-20 04:10:00,2.0483,2.0483,2.0482,2.0483,638700002.0
2007-07-20 04:15:00,2.0483,2.0484,2.04825,2.0483,1117599983.0
2007-07-20 04:20:00,2.0483,2.0486,2.0483,2.0486,1137899997.0
2007-07-20 04:25:00,2.0486,2.0489,2.04845,2.0489,2060299982.0
2007-07-20 04:30:00,2.0489,2.0489,2.0485,2.0485,1156399997.0
2007-07-20 04:35:00,2.0485,2.0486,2.0482,2.0483,2682199991.0
2007-07-20 04:40:00,2.0483,2.04855,2.04815,2.0485,1659499985.0
2007-07-20 04:45:00,2.0485,2.0485,2.0485,2.0485,1243000013.0
2007-07-20 04:50:00,2.0485,2.0487,2.0485,2.0486,1534200022.0
2007-07-20 04:55:00,2.0486,2.0489,2.0486,2.0487,978700005.0
2007-07-20 05:00:00,2.0487,2.0488,2.0484,2.0485,1301199996.0
2007-07-20 05:05:00,2.0485,2.0485,2.0481,2.0484,3043999975.0
2007-07-20 05:10:00,2.0484,2.0484,2.0482,2.04825,2460500012.0
2007-07-20 05:15:00,2.0483,2.0484,2.0483,2.0483,1032699986.0
2007-07-20 05:20:00,2.0483,2.0484,2.04812,2.0484,1707100003.0
2007-07-20 05:25:00,2.0484,2.0486,2.0484,2.0486,641200002.0
2007-07-20 05:30:00,2.0486,2.04885,2.04855,2.04885,1065500003.0
2007-07-20 05:35:00,2.0489,2.049,2.0485,2.0485,1870100005.0
2007-07-20 05:40:00,2.0485,2.0487,2.0485,2.0487,1158000006.0
2007-07-20 05:45:00,2.0487,2.0487,2.04855,2.0487,977499998.0
2007-07-20 05:50:00,2.0487,2.0487,2.0486,2.0486,431800004.0
2007-07-20 05:55:00,2.0486,2.0488,2.0485,2.04855,1321400015.0
2007-07-20 06:00:00,2.0486,2.0489,2.0485,2.0488,1551899995.0
2007-07-20 06:05:00,2.04878,2.0488,2.04847,2.0488,1923400003.0
2007-07-20 06:10:00,2.0488,2.0489,2.0488,2.0489,890400012.0
2007-07-20 06:15:00,2.0489,2.04915,2.04885,2.0491,1655899994.0
2007-07-20 06:20:00,2.0491,2.0491,2.0486,2.0489,2360899978.0
2007-07-20 06:25:00,2.04876,2.0489,2.04868,2.0489,517600002.0
2007-07-20 06:30:00,2.0489,2.049,2.0489,2.049,370199999.0
2007-07-20 06:35:00,2.049,2.0491,2.0489,2.0489,282899999.0
2007-07-20 06:40:00,2.0489,2.049,2.04879,2.0489,612099997.0
2007-07-20 06:45:00,2.04895,2.049,2.04885,2.049,966999990.0
2007-07-20 06:50:00,2.049,2.0491,2.0489,2.049,408399999.0
2007-07-20 06:55:00,2.049,2.0491,2.04895,2.049,1156099987.0
2007-07-20 07:00:00,2.049,2.0492,2.049,2.0492,1036099995.0
2007-07-20 07:05:00,2.0492,2.0495,2.0491,2.04935,1873699981.0
2007-07-20 07:10:00,2.0494,2.0496,2.04905,2.0491,1930800018.0
2007-07-20 07:15:00,2.0491,2.0491,2.04905,2.0491,1603500005.0
2007-07-20 07:20:00,2.0491,2.04915,2.04895,2.0491,2520900008.0
2007-07-20 07:25:00,2.0491,2.0492,2.049,2.0491,645599991.0
2007-07-20 07:30:00,2.0491,2.0491,2.0489,2.049,934999983.0
2007-07-20 07:35:00,2.049,2.049,2.04885,2.0489,1173799991.0
2007-07-20 07:40:00,2.0489,2.0489,2.0484,2.0485,1110199997.0
2007-07-20 07:45:00,2.04845,2.04865,2.0482,2.0486,3569299983.0
2007-07-20 07:50:00,2.0486,2.0488,2.0485,2.0487,2513499989.0
2007-07-20 07:55:00,2.0487,2.0491,2.0486,2.049,3129900029.0
2007-07-20 08:00:00,2.049,2.0491,2.0485,2.04895,4323899978.0
2007-07-20 08:05:00,2.04895,2.049,2.04875,2.0489,1894900004.0
2007-07-20 08:10:00,2.0489,2.049,2.04885,2.049,1597600005.0
2007-07-20 08:15:00,2.0489,2.049,2.04875,2.0489,4570399994.0
2007-07-20 08:20:00,2.0489,2.049,2.0488,2.04885,3075599995.0
2007-07-20 08:25:00,2.0488,2.0489,2.04865,2.0488,5093000013.0
2007-07-20 08:30:00,2.0488,2.0489,2.04865,2.0487,2455600009.0
2007-07-20 08:35:00,2.0487,2.049,2.0487,2.0488,969199996.0
2007-07-20 08:40:00,2.0488,2.0501,2.0488,2.0495,4512399960.0
2007-07-20 08:45:00,2.0495,2.04995,2.0493,2.0499,5884300028.0
2007-07-20 08:50:00,2.0499,2.0501,2.0498,2.0501,2926940005.0
2007-07-20 08:55:00,2.0501,2.0501,2.04975,2.0498,1220699994.0
2007-07-20 09:00:00,2.0498,2.05,2.0495,2.0498,5161600005.0
2007-07-20 09:05:00,2.0498,2.0502,2.0497,2.05015,2234799989.0
2007-07-20 09:10:00,2.0502,2.0511,2.0501,2.0501,8048299997.0
2007-07-20 09:15:00,2.0499,2.0503,2.0495,2.0495,5229699998.0
2007-07-20 09:20:00,2.0496,2.0496,2.049,2.04915,7103099983.0
2007-07-20 09:25:00,2.0493,2.0494,2.0485,2.0486,5941600000.0
2007-07-20 09:30:00,2.0487,2.0489,2.0484,2.0488,8921000005.0
2007-07-20 09:35:00,2.0489,2.0493,2.0487,2.0491,8341999997.0
2007-07-20 09:40:00,2.0491,2.0493,2.04905,2.0493,2417600013.0
2007-07-20 09:45:00,2.0493,2.0496,2.0493,2.0495,5797099969.0
2007-07-20 09:50:00,2.0495,2.0496,2.0491,2.0494,7233099995.0
2007-07-20 09:55:00,2.0494,2.05,2.0492,2.0499,3455400001.0
2007-07-20 10:00:00,2.05,2.0502,2.0496,2.0498,6159799993.0
2007-07-20 10:05:00,2.04975,2.0505,2.04975,2.0501,6081399987.0
2007-07-20 10:10:00,2.0501,2.0503,2.0499,2.0502,5403099997.0
2007-07-20 10:15:00,2.0502,2.0503,2.0498,2.0501,5747499986.0
2007-07-20 10:20:00,2.0502,2.0504,2.04995,2.05025,5181800006.0
2007-07-20 10:25:00,2.05025,2.0503,2.0491,2.0492,5960399993.0
2007-07-20 10:30:00,2.0492,2.0527,2.0492,2.0509,8375399953.0
2007-07-20 10:35:00,2.051,2.0513,2.0504,2.0509,7257799994.0
2007-07-20 10:40:00,2.0509,2.0514,2.0508,2.0512,7082300001.0
2007-07-20 10:45:00,2.0512,2.0527,2.05105,2.0525,9768300005.0
2007-07-20 10:50:00,2.0525,2.0525,2.0516,2.0518,8728099977.0
2007-07-20 10:55:00,2.0518,2.0524,2.05175,2.0524,6770400010.0
2007-07-20 11:00:00,2.0525,2.0528,2.0525,2.0528,7784500009.0
2007-07-20 11:05:00,2.0528,2.0528,2.052,2.05215,5546100010.0
2007-07-20 11:10:00,2.05215,2.0524,2.052,2.0523,7462499993.0
2007-07-20 11:15:00,2.0523,2.053,2.0521,2.0529,5361500012.0
2007-07-20 11:20:00,2.053,2.0534,2.05225,2.0523,7892400023.0
2007-07-20 11:25:00,2.0522,2.0525,2.0518,2.0521,6475200044.0
2007-07-20 11:30:00,2.052,2.0526,2.0519,2.0524,8730699987.0
2007-07-20 11:35:00,2.0524,2.0531,2.0524,2.0524,7822600007.0
2007-07-20 11:40:00,2.0525,2.0535,2.0517,2.0529,8772000032.0
2007-07-20 11:45:00,2.05285,2.0534,2.05235,2.0534,8367200011.0
2007-07-20 11:50:00,2.0533,2.054,2.0528,2.0529,5849599997.0
2007-07-20 11:55:00,2.0529,2.053,2.0518,2.052,4877599999.0
2007-07-20 12:00:00,2.0521,2.0524,2.0519,2.0521,4669900017.0
2007-07-20 12:05:00,2.05205,2.0522,2.0517,2.052,6394600007.0
2007-07-20 12:10:00,2.052,2.0523,2.0519,2.05225,3321699988.0
2007-07-20 12:15:00,2.0523,2.0523,2.0512,2.0519,7594700009.0
2007-07-20 12:20:00,2.0518,2.0521,2.0517,2.05195,6373299988.0
2007-07-20 12:25:00,2.05195,2.052,2.0516,2.0518,3073899990.0
2007-07-20 12:30:00,2.0518,2.0518,2.05155,2.0517,1910000012.0
2007-07-20 12:35:00,2.0517,2.0519,2.0515,2.0515,2164100011.0
2007-07-20 12:40:00,2.0513,2.0516,2.051,2.0514,6067200011.0
2007-07-20 12:45:00,2.0514,2.0522,2.05125,2.05205,5188300002.0
2007-07-20 12:50:00,2.05205,2.0523,2.0514,2.0514,5866299987.0
2007-07-20 12:55:00,2.0514,2.0519,2.0514,2.0517,6388600010.0
2007-07-20 13:00:00,2.0517,2.0518,2.0515,2.0517,4711150018.0
2007-07-20 13:05:00,2.05165,2.052,2.05165,2.05185,3077700002.0
2007-07-20 13:10:00,2.0519,2.0522,2.05175,2.0521,4781599986.0
2007-07-20 13:15:00,2.0521,2.0524,2.0515,2.0515,4326800010.0
2007-07-20 13:20:00,2.0516,2.0519,2.05155,2.0519,4181399985.0
2007-07-20 13:25:00,2.0519,2.0523,2.05185,2.0523,5341099977.0
2007-07-20 13:30:00,2.0523,2.0532,2.052,2.0527,4663000004.0
2007-07-20 13:35:00,2.05275,2.0531,2.0524,2.0528,3865900003.0
2007-07-20 13:40:00,2.0528,2.0528,2.0522,2.0523,2575200003.0
2007-07-20 13:45:00,2.0523,2.0535,2.0523,2.0535,3573799985.0
2007-07-20 13:50:00,2.0535,2.0535,2.05255,2.05285,5900499977.0
2007-07-20 13:55:00,2.05285,2.053,2.05275,2.0528,5578400007.0
2007-07-20 14:00:00,2.05275,2.0535,2.05275,2.0532,8442700026.0
2007-07-20 14:05:00,2.0532,2.0535,2.053,2.053,8027600011.0
2007-07-20 14:10:00,2.0532,2.0538,2.0532,2.0535,8488000055.0
2007-07-20 14:15:00,2.0534,2.0537,2.053,2.0532,6565400039.0
2007-07-20 14:20:00,2.0531,2.0534,2.0529,2.0532,7054400001.0
2007-07-20 14:25:00,2.0529,2.0536,2.0529,2.0534,3880500010.0
2007-07-20 14:30:00,2.0535,2.0536,2.0531,2.0534,3880500010.0
2007-07-20 14:35:00,2.0536,2.0537,2.053,2.0535,5184999972.0
2007-07-20 14:40:00,2.05345,2.0537,2.05325,2.0535,4570300017.0
2007-07-20 14:45:00,2.0535,2.0535,2.0532,2.0534,3196400004.0
2007-07-20 14:50:00,2.0534,2.0536,2.0532,2.0533,5259999973.0
2007-07-20 14:55:00,2.0533,2.0534,2.05315,2.0532,1392787497.0
2007-07-20 15:00:00,2.0532,2.0534,2.05295,2.05325,5985999991.0
2007-07-20 15:05:00,2.0533,2.0536,2.05305,2.0535,6776599984.0
2007-07-20 15:10:00,2.0535,2.0536,2.0529,2.0533,6107800009.0
2007-07-20 15:15:00,2.0533,2.0533,2.05305,2.0531,5683700010.0
2007-07-20 15:20:00,2.0531,2.0531,2.0527,2.0529,8207399975.0
2007-07-20 15:25:00,2.0526,2.0529,2.0526,2.0527,7051299961.0
2007-07-20 15:30:00,2.0526,2.0528,2.0524,2.0528,2909500000.0
2007-07-20 15:35:00,2.0528,2.0529,2.05265,2.0528,2835400002.0
2007-07-20 15:40:00,2.0528,2.0529,2.0527,2.0528,3942100024.0
2007-07-20 15:45:00,2.0528,2.0529,2.0525,2.0526,7118000021.0
2007-07-20 15:50:00,2.0523,2.0529,2.052,2.0529,8551799976.0
2007-07-20 15:55:00,2.0528,2.0531,2.0527,2.053,6577000011.0
2007-07-20 16:00:00,2.0529,2.0535,2.0529,2.053,6311899951.0
2007-07-20 16:05:00,2.05305,2.0534,2.053,2.05315,5352299984.0
2007-07-20 16:10:00,2.0532,2.0534,2.05315,2.0534,4116199990.0
2007-07-20 16:15:00,2.0533,2.0547,2.0531,2.0547,9287999975.0
2007-07-20 16:20:00,2.0548,2.0567,2.0548,2.0557,9287999975.0
2007-07-20 16:25:00,2.0556,2.0567,2.0556,2.0559,9287999975.0
2007-07-20 16:30:00,2.0558,2.0567,2.0558,2.0564,9287999975.0
2007-07-20 16:35:00,2.0565,2.057,2.0554,2.0555,7309000004.0
2007-07-20 16:40:00,2.0556,2.05865,2.0554,2.05845,4516772655.0
2007-07-20 16:45:00,2.05845,2.0585,2.0573,2.0574,6771200034.0
2007-07-20 16:50:00,2.0573,2.0576,2.0566,2.0569,10094000085.0
2007-07-20 16:55:00,2.057,2.0574,2.0549,2.0551,9486500037.0
2007-07-20 17:00:00,2.055,2.0556,2.0549,2.0555,9081500005.0
2007-07-20 17:05:00,2.0554,2.0557,2.0553,2.0555,9081500005.0
2007-07-20 17:10:00,2.0556,2.0556,2.055,2.0551,9857899993.0
2007-07-20 17:15:00,2.055,2.0552,2.0544,2.0552,8497999993.0
2007-07-20 17:20:00,2.0551,2.0557,2.0548,2.0557,10384999975.0
2007-07-20 17:25:00,2.0556,2.056,2.0551,2.0559,10384999975.0
2007-07-20 17:30:00,2.0559,2.0559,2.0554,2.05575,6220499993.0
2007-07-20 17:35:00,2.0559,2.0559,2.05545,2.0557,5741699975.0
2007-07-20 17:40:00,2.0557,2.0567,2.0554,2.0566,6577499995.0
2007-07-20 17:45:00,2.0567,2.0567,2.0559,2.05655,6224400001.0
2007-07-20 17:50:00,2.0566,2.05665,2.05645,2.0565,3089899997.0
2007-07-20 17:55:00,2.0565,2.0566,2.0563,2.0565,4541399982.0
2007-07-20 18:00:00,2.0565,2.0568,2.0564,2.0567,6910699984.0
2007-07-20 18:05:00,2.0566,2.0568,2.0564,2.0565,7384200011.0
2007-07-20 18:10:00,2.0566,2.0566,2.0558,2.0559,7520800025.0
2007-07-20 18:15:00,2.056,2.056,2.0549,2.0555,6824099991.0
2007-07-20 18:20:00,2.0556,2.0558,2.0551,2.0552,6202699983.0
2007-07-20 18:25:00,2.0553,2.0555,2.0547,2.0551,7902900011.0
2007-07-20 18:30:00,2.0552,2.0555,2.055,2.05525,6253500010.0
2007-07-20 18:35:00,2.0553,2.0556,2.05515,2.0552,4808400002.0
2007-07-20 18:40:00,2.055,2.055,2.0542,2.0542,8088899991.0
2007-07-20 18:45:00,2.0542,2.0545,2.0537,2.0539,6116099991.0
2007-07-20 18:50:00,2.054,2.05425,2.0536,2.05425,5813599992.0
2007-07-20 18:55:00,2.05425,2.0548,2.05415,2.0545,6384099990.0
2007-07-20 19:00:00,2.0546,2.0551,2.05435,2.05445,7547100000.0
2007-07-20 19:05:00,2.05445,2.0548,2.05445,2.0547,5068999989.0
2007-07-20 19:10:00,2.0547,2.055,2.05465,2.0548,1588100001.0
2007-07-20 19:15:00,2.0548,2.0549,2.05445,2.05445,4924899990.0
2007-07-20 19:20:00,2.05445,2.0546,2.0543,2.05455,2777099998.0
2007-07-20 19:25:00,2.05455,2.0547,2.0545,2.05455,2061500002.0
2007-07-20 19:30:00,2.05455,2.0547,2.0544,2.0546,5441299996.0
2007-07-20 19:35:00,2.0547,2.055,2.0546,2.0549,3405500013.0
2007-07-20 19:40:00,2.0549,2.055,2.0546,2.0549,2978500010.0
2007-07-20 19:45:00,2.0549,2.0554,2.0547,2.0553,2615900002.0
2007-07-20 19:50:00,2.0553,2.0555,2.0553,2.0554,3245500013.0
2007-07-20 19:55:00,2.0554,2.0554,2.0552,2.0553,1835500003.0
2007-07-20 20:00:00,2.0552,2.0556,2.0552,2.0555,3505400012.0
2007-07-20 20:05:00,2.0555,2.0556,2.05525,2.0553,1972499996.0
2007-07-20 20:10:00,2.0553,2.0553,2.0549,2.0551,4437499995.0
2007-07-20 20:15:00,2.05505,2.05535,2.05505,2.0551,3566099995.0
2007-07-20 20:20:00,2.05515,2.0552,2.055,2.0551,2756300001.0
2007-07-20 20:25:00,2.0551,2.0551,2.05485,2.0549,4220399999.0
2007-07-20 20:30:00,2.0549,2.05535,2.0549,2.0551,5481999986.0
2007-07-20 20:35:00,2.0551,2.0552,2.05455,2.0551,6873899992.0
2007-07-20 20:40:00,2.05525,2.05525,2.0548,2.0552,3200499977.0
2007-07-20 20:45:00,2.0552,2.0552,2.05495,2.055,1783399991.0
2007-07-20 20:50:00,2.055,2.0551,2.0549,2.0549,2363499997.0
2007-07-20 20:55:00,2.0549,2.055,2.0545,2.0546,3993399991.0
2007-07-20 21:00:00,2.0548,2.0553,2.0548,2.0551,3093699981.0
2007-07-20 21:05:00,2.0552,2.056,2.055,2.056,4536199997.0
2007-07-20 21:10:00,2.056,2.056,2.055,2.05505,3529600011.0
2007-07-20 21:15:00,2.0551,2.0551,2.05485,2.0549,1963800007.0
2007-07-20 21:20:00,2.0549,2.0551,2.0547,2.0548,1384099996.0
2007-07-20 21:25:00,2.0548,2.05505,2.0548,2.0549,1158200003.0
2007-07-20 21:30:00,2.0549,2.055,2.0548,2.0549,1362099999.0
2007-07-20 21:35:00,2.05468,2.055,2.05452,2.055,761699999.0
2007-07-20 21:40:00,2.055,2.055,2.0547,2.0547,962200000.0
2007-07-20 21:45:00,2.0547,2.0549,2.0546,2.0549,770899999.0
2007-07-20 21:50:00,2.0549,2.055,2.0548,2.0549,312100000.0
2007-07-20 21:55:00,2.055,2.0552,2.055,2.0552,1119900007.0
2007-07-20 22:00:00,2.0552,2.0552,2.0547,2.0548,1179044999.0
2007-07-20 22:05:00,2.0548,2.055,2.0547,2.05495,1160400002.0
2007-07-20 22:10:00,2.055,2.055,2.05445,2.0549,1052900001.0
2007-07-20 22:15:00,2.0549,2.0549,2.05451,2.05475,137800000.0
2007-07-20 22:20:00,2.05475,2.0548,2.0543,2.05447,480799998.0
2007-07-20 22:25:00,2.0548,2.0548,2.05446,2.0547,978400006.0
2007-07-20 22:30:00,2.0547,2.05545,2.0547,2.05515,934000001.0
2007-07-20 22:35:00,2.05515,2.0556,2.05515,2.05545,247600000.0
2007-07-20 22:40:00,2.05545,2.05545,2.0549,2.0552,775800005.0
2007-07-20 22:45:00,2.05515,2.0561,2.05485,2.0559,1257499995.0
2007-07-20 22:50:00,2.0559,2.0565,2.0559,2.0563,2083499996.0
2007-07-20 22:55:00,2.0563,2.0563,2.0558,2.0559,1399200002.0
2007-07-23 00:00:00,2.0556,2.0556,2.0551,2.0551,200200000.0
2007-07-23 00:10:00,2.0552,2.0552,2.0551,2.0551,200200000.0
2007-07-23 00:25:00,2.055,2.0552,2.055,2.0551,200200000.0
2007-07-23 00:30:00,2.055,2.0552,2.055,2.0552,500500000.0
2007-07-23 00:35:00,2.0551,2.0554,2.055,2.0553,400400000.0
2007-07-23 00:40:00,2.0554,2.0554,2.055,2.0553,500500000.0
2007-07-23 00:45:00,2.0554,2.0554,2.055,2.0553,400400000.0
2007-07-23 00:50:00,2.055,2.0554,2.055,2.0554,300300000.0
2007-07-23 00:55:00,2.0555,2.0555,2.055,2.055,400400000.0
2007-07-23 01:00:00,2.0552,2.0552,2.055,2.055,500500000.0
2007-07-23 01:05:00,2.0551,2.0554,2.055,2.055,400400000.0
2007-07-23 01:10:00,2.0554,2.0554,2.055,2.0552,200200000.0
2007-07-23 01:15:00,2.0551,2.0552,2.055,2.0552,400400000.0
2007-07-23 01:20:00,2.0551,2.0553,2.0551,2.0553,300300000.0
2007-07-23 01:25:00,2.0552,2.0555,2.0552,2.0555,300300000.0
2007-07-23 01:30:00,2.0556,2.0556,2.0555,2.0555,200200000.0
2007-07-23 01:35:00,2.0554,2.0555,2.0552,2.0554,300300000.0
2007-07-23 01:40:00,2.0556,2.0556,2.0552,2.0555,500500000.0
2007-07-23 01:45:00,2.0554,2.0559,2.0554,2.0558,500500000.0
2007-07-23 01:50:00,2.0561,2.0561,2.0558,2.0559,400400000.0
2007-07-23 01:55:00,2.0558,2.056,2.0557,2.0558,500500000.0
2007-07-23 02:00:00,2.0557,2.0558,2.0556,2.0557,421200000.0
2007-07-23 02:05:00,2.0557,2.0557,2.0557,2.0557,372000000.0
2007-07-23 02:10:00,2.0557,2.05574,2.0552,2.0555,538500004.0
2007-07-23 02:15:00,2.0555,2.0556,2.0555,2.05555,316800000.0
2007-07-23 02:20:00,2.05555,2.05555,2.05515,2.0554,214500000.0
2007-07-23 02:25:00,2.0556,2.0556,2.0554,2.0554,159400000.0
2007-07-23 02:30:00,2.0554,2.0558,2.05516,2.05534,650100002.0
2007-07-23 02:35:00,2.0555,2.0557,2.0554,2.0557,623100012.0
2007-07-23 02:40:00,2.0557,2.0557,2.0556,2.0556,139300000.0
2007-07-23 02:45:00,2.0556,2.05566,2.05517,2.0556,330600001.0
2007-07-23 02:50:00,2.0556,2.0558,2.0555,2.0558,307900000.0
2007-07-23 02:55:00,2.0558,2.0568,2.0557,2.0566,991400000.0
2007-07-23 03:00:00,2.0566,2.0569,2.0563,2.0567,818099999.0
2007-07-23 03:05:00,2.0567,2.0573,2.0566,2.0569,2555400006.0
2007-07-23 03:10:00,2.0569,2.0576,2.0568,2.0576,1861699997.0
2007-07-23 03:15:00,2.0576,2.0578,2.0572,2.0574,2314100010.0
2007-07-23 03:20:00,2.0574,2.0576,2.0571,2.0573,2643999996.0
2007-07-23 03:25:00,2.0573,2.0575,2.0571,2.0572,2622200002.0
2007-07-23 03:30:00,2.0572,2.0574,2.057,2.0572,542199999.0
2007-07-23 03:35:00,2.0574,2.0576,2.0573,2.0576,358100003.0
2007-07-23 03:40:00,2.0576,2.0579,2.0575,2.0579,904199999.0
2007-07-23 03:45:00,2.0579,2.058,2.0577,2.0578,214799999.0
2007-07-23 03:50:00,2.0578,2.0579,2.0575,2.0576,1142899998.0
2007-07-23 03:55:00,2.0576,2.0576,2.05717,2.0576,124300000.0
2007-07-23 04:00:00,2.0576,2.0578,2.0575,2.0578,1905100000.0
2007-07-23 04:05:00,2.0578,2.0581,2.0577,2.058,384400001.0
2007-07-23 04:10:00,2.0581,2.0581,2.0577,2.0578,831900006.0
2007-07-23 04:15:00,2.0578,2.0581,2.0578,2.0579,620999998.0
2007-07-23 04:20:00,2.0579,2.058,2.0578,2.0579,368600000.0
2007-07-23 04:25:00,2.0579,2.0583,2.0578,2.0581,1070300002.0
2007-07-23 04:30:00,2.0581,2.0583,2.058,2.0582,621799997.0
2007-07-23 04:35:00,2.0582,2.0583,2.0581,2.0582,487300000.0
2007-07-23 04:40:00,2.0582,2.0583,2.0581,2.0581,234900000.0
2007-07-23 04:45:00,2.0581,2.0581,2.058,2.058,187499999.0
2007-07-23 04:50:00,2.058,2.0585,2.058,2.0582,754400000.0
2007-07-23 04:55:00,2.0582,2.0582,2.0579,2.0582,688899998.0
2007-07-23 05:00:00,2.0582,2.0586,2.0581,2.0586,1725499994.0
2007-07-23 05:05:00,2.0585,2.0585,2.058,2.058,259000001.0
2007-07-23 05:10:00,2.058,2.0583,2.0579,2.058,975600005.0
2007-07-23 05:15:00,2.0579,2.0581,2.0577,2.0579,397099997.0
2007-07-23 05:20:00,2.0579,2.0579,2.05758,2.0579,849499996.0
2007-07-23 05:25:00,2.0579,2.0581,2.0579,2.0581,322900000.0
2007-07-23 05:30:00,2.0581,2.0582,2.0579,2.0581,577900001.0
2007-07-23 05:35:00,2.0581,2.0581,2.0578,2.0579,927200000.0
2007-07-23 05:40:00,2.0579,2.0581,2.0578,2.0581,1169599997.0
2007-07-23 05:45:00,2.0581,2.0581,2.0579,2.058,866000011.0
2007-07-23 05:50:00,2.0579,2.058,2.0579,2.058,879100005.0
2007-07-23 05:55:00,2.058,2.0581,2.0579,2.058,1543000022.0
2007-07-23 06:00:00,2.058,2.0583,2.058,2.0581,1240900001.0
2007-07-23 06:05:00,2.0581,2.0582,2.058,2.0581,796999994.0
2007-07-23 06:10:00,2.0581,2.0581,2.0576,2.0578,1429500002.0
2007-07-23 06:15:00,2.0578,2.0579,2.0578,2.0578,149600000.0
2007-07-23 06:20:00,2.0578,2.0579,2.0575,2.0577,650400002.0
2007-07-23 06:25:00,2.0577,2.0577,2.0574,2.0576,1214199997.0
2007-07-23 06:30:00,2.0576,2.0579,2.0575,2.0578,239800000.0
2007-07-23 06:35:00,2.0578,2.0578,2.0569,2.0574,276400000.0
2007-07-23 06:40:00,2.0574,2.0577,2.0573,2.0577,1227899996.0
2007-07-23 06:45:00,2.0576,2.0584,2.0576,2.0581,1736600001.0
2007-07-23 06:50:00,2.0581,2.0584,2.0579,2.0579,1453400000.0
2007-07-23 06:55:00,2.0579,2.058,2.05743,2.0576,2296659996.0
2007-07-23 07:00:00,2.0576,2.0578,2.0575,2.0578,818699999.0
2007-07-23 07:05:00,2.0577,2.0578,2.0575,2.0577,1082400008.0
2007-07-23 07:10:00,2.0577,2.0582,2.0576,2.0582,2763699993.0
2007-07-23 07:15:00,2.0582,2.0582,2.0579,2.058,762400000.0
2007-07-23 07:20:00,2.058,2.0582,2.0579,2.0582,575000000.0
2007-07-23 07:25:00,2.0582,2.0584,2.0581,2.0584,539999998.0
2007-07-23 07:30:00,2.0584,2.0584,2.0583,2.0584,1257100007.0
2007-07-23 07:35:00,2.0584,2.0585,2.0582,2.0583,1530100003.0
2007-07-23 07:40:00,2.0583,2.0586,2.0583,2.0586,921299998.0
2007-07-23 07:45:00,2.0586,2.0594,2.0584,2.0591,2708700007.0
2007-07-23 07:50:00,2.0591,2.0594,2.0589,2.0593,2733899993.0
2007-07-23 07:55:00,2.0593,2.0601,2.0592,2.0601,4461200009.0
2007-07-23 08:00:00,2.0601,2.0603,2.0597,2.0601,6281000000.0
2007-07-23 08:05:00,2.0601,2.0601,2.0593,2.0595,2916900004.0
2007-07-23 08:10:00,2.0595,2.0602,2.0594,2.0597,3051799999.0
2007-07-23 08:15:00,2.0598,2.0601,2.0597,2.0599,3702000000.0
2007-07-23 08:20:00,2.0599,2.0602,2.0597,2.0597,4722699990.0
2007-07-23 08:25:00,2.0598,2.0598,2.0594,2.0595,2930799984.0
2007-07-23 08:30:00,2.0595,2.0595,2.0589,2.059,5321099976.0
2007-07-23 08:35:00,2.059,2.0591,2.0584,2.0584,5999499993.0
2007-07-23 08:40:00,2.0584,2.0585,2.0577,2.0578,4918000000.0
2007-07-23 08:45:00,2.0578,2.0581,2.0567,2.0572,9382700022.0
2007-07-23 08:50:00,2.0572,2.0582,2.0572,2.0575,6641500022.0
2007-07-23 08:55:00,2.0575,2.0579,2.0575,2.0578,4113899985.0
2007-07-23 09:00:00,2.0578,2.058,2.0566,2.0573,8053599997.0
2007-07-23 09:05:00,2.0573,2.0573,2.0565,2.0569,4785000005.0
2007-07-23 09:10:00,2.057,2.0571,2.0566,2.0568,4898599995.0
2007-07-23 09:15:00,2.0568,2.0574,2.0566,2.05705,7544289986.0
2007-07-23 09:20:00,2.057,2.0573,2.0568,2.0573,4755099983.0
2007-07-23 09:25:00,2.0575,2.0578,2.0572,2.0576,6674000016.0
2007-07-23 09:30:00,2.0576,2.0584,2.0572,2.0582,5952599962.0
2007-07-23 09:35:00,2.0582,2.0584,2.0578,2.0578,5829700021.0
2007-07-23 09:40:00,2.0578,2.0592,2.0576,2.0588,5429299982.0
2007-07-23 09:45:00,2.0589,2.0589,2.0585,2.0587,2508100000.0
2007-07-23 09:50:00,2.0587,2.0587,2.0582,2.0583,4627199982.0
2007-07-23 09:55:00,2.0583,2.0583,2.0579,2.0582,8469199981.0
2007-07-23 10:00:00,2.0582,2.0583,2.05775,2.0582,8828419981.0
2007-07-23 10:05:00,2.05815,2.0582,2.05775,2.0579,7748600013.0
2007-07-23 10:10:00,2.05785,2.0581,2.0578,2.0581,4073599990.0
2007-07-23 10:15:00,2.0581,2.0582,2.0577,2.05775,5580899989.0
2007-07-23 10:20:00,2.05775,2.0583,2.05775,2.0581,7903099973.0
2007-07-23 10:25:00,2.0581,2.0582,2.0575,2.05765,5552800011.0
2007-07-23 10:30:00,2.05765,2.0585,2.05745,2.0583,6582099994.0
2007-07-23 10:35:00,2.0583,2.0584,2.0577,2.0578,7343499990.0
2007-07-23 10:40:00,2.0578,2.0584,2.0577,2.0583,6960300014.0
2007-07-23 10:45:00,2.0582,2.0582,2.0577,2.0579,6775300006.0
2007-07-23 10:50:00,2.05785,2.0579,2.0571,2.05715,6685599983.0
2007-07-23 10:55:00,2.0572,2.0576,2.05715,2.0574,6643300002.0
2007-07-23 11:00:00,2.0574,2.0577,2.0571,2.0575,8932199987.0
2007-07-23 11:05:00,2.0575,2.0576,2.0573,2.0575,6054300007.0
2007-07-23 11:10:00,2.0575,2.0576,2.0571,2.0572,8537499998.0
2007-07-23 11:15:00,2.0571,2.0573,2.0568,2.0571,6921999989.0
2007-07-23 11:20:00,2.057,2.0574,2.05695,2.0574,5385999963.0
2007-07-23 11:25:00,2.0574,2.0578,2.05715,2.05715,3792600009.0
2007-07-23 11:30:00,2.0571,2.0571,2.0567,2.0567,4284599990.0
2007-07-23 11:35:00,2.0567,2.057,2.0562,2.0562,7741601509.0
2007-07-23 11:40:00,2.0561,2.0565,2.056,2.0562,4788399965.0
2007-07-23 11:45:00,2.0563,2.0567,2.056,2.0563,8149999950.0
2007-07-23 11:50:00,2.0562,2.0563,2.0556,2.0563,7718999953.0
2007-07-23 11:55:00,2.0563,2.0566,2.0563,2.0564,5011800005.0
2007-07-23 12:00:00,2.0565,2.0568,2.0563,2.05665,4766000015.0
2007-07-23 12:05:00,2.0567,2.0576,2.05665,2.0571,6148899994.0
2007-07-23 12:10:00,2.0572,2.0573,2.057,2.0571,6617600044.0
2007-07-23 12:15:00,2.0572,2.0572,2.0567,2.0571,8070099965.0
2007-07-23 12:20:00,2.0572,2.0577,2.0571,2.0574,8087399956.0
2007-07-23 12:25:00,2.0574,2.0575,2.0574,2.0574,6620200024.0
2007-07-23 12:30:00,2.0573,2.0574,2.05705,2.0573,6948099992.0
2007-07-23 12:35:00,2.0572,2.0575,2.0572,2.0574,4294599993.0
2007-07-23 12:40:00,2.0574,2.0577,2.0573,2.0573,6713899943.0
2007-07-23 12:45:00,2.0572,2.0576,2.0571,2.0574,4670999932.0
2007-07-23 12:50:00,2.0574,2.0574,2.0562,2.0563,3865100021.0
2007-07-23 12:55:00,2.0566,2.0573,2.05645,2.0573,7554500005.0
2007-07-23 13:00:00,2.0571,2.0573,2.05705,2.0571,6397700021.0
2007-07-23 13:05:00,2.0571,2.0571,2.0564,2.0565,7127499988.0
2007-07-23 13:10:00,2.0565,2.0569,2.05645,2.0567,3758599999.0
2007-07-23 13:15:00,2.0567,2.0569,2.0567,2.05675,5533399981.0
2007-07-23 13:20:00,2.05675,2.0569,2.0566,2.0568,4461200005.0
2007-07-23 13:25:00,2.0568,2.0569,2.05645,2.0567,7272299990.0
2007-07-23 13:30:00,2.0566,2.0569,2.0566,2.0569,4385900003.0
2007-07-23 13:35:00,2.0568,2.0569,2.05665,2.0567,6014099967.0
2007-07-23 13:40:00,2.0567,2.05695,2.0566,2.0567,2372599998.0
2007-07-23 13:45:00,2.05665,2.0568,2.05655,2.0567,6050100004.0
2007-07-23 13:50:00,2.0566,2.0569,2.05655,2.0567,5045400006.0
2007-07-23 13:55:00,2.0567,2.0569,2.0564,2.0565,5664599991.0
2007-07-23 14:00:00,2.0564,2.0575,2.0564,2.0574,3516900000.0
2007-07-23 14:05:00,2.0575,2.0576,2.0573,2.0576,7356100004.0
2007-07-23 14:10:00,2.0575,2.0582,2.05745,2.0582,5302199999.0
2007-07-23 14:15:00,2.0581,2.0582,2.0578,2.0581,6277999979.0
2007-07-23 14:20:00,2.0581,2.0581,2.0569,2.057,6593100010.0
2007-07-23 14:25:00,2.0571,2.0579,2.0569,2.0578,8684199980.0
2007-07-23 14:30:00,2.0579,2.0582,2.0578,2.0578,9817899991.0
2007-07-23 14:35:00,2.0578,2.05805,2.0573,2.0574,6435399987.0
2007-07-23 14:40:00,2.0575,2.0582,2.0573,2.0579,7638999970.0
2007-07-23 14:45:00,2.058,2.0583,2.05765,2.0579,8260499984.0
2007-07-23 14:50:00,2.0582,2.0586,2.05785,2.058,7270400042.0
2007-07-23 14:55:00,2.05805,2.0583,2.058,2.0581,5371399970.0
2007-07-23 15:00:00,2.0582,2.0583,2.05785,2.058,7225699978.0
2007-07-23 15:05:00,2.0581,2.0582,2.0577,2.0579,7967600005.0
2007-07-23 15:10:00,2.058,2.0581,2.05765,2.0579,6883799995.0
2007-07-23 15:15:00,2.05785,2.0581,2.0576,2.05785,9182700055.0
2007-07-23 15:20:00,2.0578,2.0585,2.0578,2.05835,9597099998.0
2007-07-23 15:25:00,2.0583,2.0584,2.0577,2.0579,8789200006.0
2007-07-23 15:30:00,2.058,2.0582,2.0578,2.0581,6582000010.0
2007-07-23 15:35:00,2.0582,2.0582,2.058,2.0582,7627300002.0
2007-07-23 15:40:00,2.0582,2.0584,2.058,2.0583,4776400021.0
2007-07-23 15:45:00,2.0583,2.0584,2.0576,2.058,8383999991.0
2007-07-23 15:50:00,2.0579,2.0586,2.0579,2.0583,9960499990.0
2007-07-23 15:55:00,2.0583,2.0585,2.0581,2.0584,7385700004.0
2007-07-23 16:00:00,2.0586,2.059,2.0583,2.0586,6341499995.0
2007-07-23 16:05:00,2.0585,2.059,2.0585,2.0587,7687999969.0
2007-07-23 16:10:00,2.05865,2.0593,2.05855,2.0591,8002599995.0
2007-07-23 16:15:00,2.0592,2.0592,2.0585,2.0591,5393000005.0
2007-07-23 16:20:00,2.059,2.059,2.0583,2.0586,7012100005.0
2007-07-23 16:25:00,2.0587,2.0593,2.0585,2.0593,8091500005.0
2007-07-23 16:30:00,2.0592,2.0598,2.0591,2.0596,7050599994.0
2007-07-23 16:35:00,2.0595,2.0596,2.0591,2.0595,7147199968.0
2007-07-23 16:40:00,2.0595,2.0596,2.05925,2.05935,6213599990.0
2007-07-23 16:45:00,2.0593,2.0595,2.05925,2.0595,7675500026.0
2007-07-23 16:50:00,2.0594,2.0596,2.05925,2.0593,8076299983.0
2007-07-23 16:55:00,2.0592,2.0592,2.0579,2.0579,9165699955.0
2007-07-23 17:00:00,2.0578,2.0582,2.0578,2.0582,3277199978.0
2007-07-23 17:05:00,2.0582,2.0585,2.0582,2.0584,4510300015.0
2007-07-23 17:10:00,2.0582,2.0583,2.05805,2.0582,6716800003.0
2007-07-23 17:15:00,2.0582,2.0582,2.0579,2.05815,3604799976.0
2007-07-23 17:20:00,2.05815,2.0583,2.05765,2.05795,9850100028.0
2007-07-23 17:25:00,2.05795,2.0581,2.0577,2.0577,4874900019.0
2007-07-23 17:30:00,2.0577,2.0582,2.05745,2.0581,8548400012.0
2007-07-23 17:35:00,2.0581,2.0584,2.05805,2.0583,6294499994.0
2007-07-23 17:40:00,2.0583,2.0587,2.0582,2.0584,7378500058.0
2007-07-23 17:45:00,2.0584,2.0585,2.058,2.0583,8848899978.0
2007-07-23 17:50:00,2.0582,2.0583,2.0581,2.0583,8373999995.0
2007-07-23 17:55:00,2.0583,2.0584,2.0582,2.0583,5302499997.0
2007-07-23 18:00:00,2.0583,2.0584,2.05825,2.0583,3675799991.0
2007-07-23 18:05:00,2.0583,2.05835,2.0579,2.0581,7908000005.0
2007-07-23 18:10:00,2.0581,2.0583,2.05795,2.0582,7338299937.0
2007-07-23 18:15:00,2.0582,2.0583,2.05805,2.0583,6338900025.0
2007-07-23 18:20:00,2.0583,2.0586,2.05825,2.0586,5447899990.0
2007-07-23 18:25:00,2.0585,2.0586,2.058,2.0582,5517300013.0
2007-07-23 18:30:00,2.0583,2.0584,2.05825,2.05835,3394000001.0
2007-07-23 18:35:00,2.05835,2.0586,2.0583,2.05845,4192100024.0
2007-07-23 18:40:00,2.05845,2.0586,2.05835,2.0584,5367500003.0
2007-07-23 18:45:00,2.0584,2.0586,2.0583,2.0584,3104500004.0
2007-07-23 18:50:00,2.05835,2.0584,2.0579,2.05815,4216400011.0
2007-07-23 18:55:00,2.05815,2.0585,2.05815,2.0584,3524299995.0
2007-07-23 19:00:00,2.0584,2.0584,2.05805,2.05815,3285999992.0
2007-07-23 19:05:00,2.0582,2.0584,2.058,2.0584,4513499974.0
2007-07-23 19:10:00,2.0584,2.0586,2.05775,2.05775,6864899982.0
2007-07-23 19:15:00,2.0579,2.058,2.0575,2.058,7169499970.0
2007-07-23 19:20:00,2.058,2.0582,2.0574,2.0574,8541400017.0
2007-07-23 19:25:00,2.0574,2.0577,2.0573,2.0573,3110799994.0
2007-07-23 19:30:00,2.0573,2.0576,2.0572,2.0574,3574800003.0
2007-07-23 19:35:00,2.0574,2.0578,2.0573,2.0576,6157300006.0
2007-07-23 19:40:00,2.0576,2.0578,2.0575,2.0577,4024199999.0
2007-07-23 19:45:00,2.0577,2.0577,2.0574,2.0574,3031699986.0
2007-07-23 19:50:00,2.0574,2.0575,2.0572,2.0575,3271499993.0
2007-07-23 19:55:00,2.0575,2.0576,2.0573,2.0576,3318800017.0
2007-07-23 20:00:00,2.0576,2.0579,2.05755,2.0577,4100999983.0
2007-07-23 20:05:00,2.0577,2.0577,2.0573,2.0576,4665199997.0
2007-07-23 20:10:00,2.0576,2.0578,2.05745,2.0575,4371200004.0
2007-07-23 20:15:00,2.0575,2.0575,2.05725,2.0574,6034700026.0
2007-07-23 20:20:00,2.0574,2.0576,2.05725,2.05725,4140800005.0
2007-07-23 20:25:00,2.05725,2.0576,2.05715,2.05735,7401600067.0
2007-07-23 20:30:00,2.05735,2.0574,2.05715,2.05725,6119400071.0
2007-07-23 20:35:00,2.05725,2.0574,2.0571,2.05715,3913300003.0
2007-07-23 20:40:00,2.05715,2.0576,2.05705,2.0575,6427099995.0
2007-07-23 20:45:00,2.0574,2.0579,2.0573,2.0578,6586899998.0
2007-07-23 20:50:00,2.0578,2.0579,2.0577,2.0578,3810800007.0
2007-07-23 20:55:00,2.0578,2.0581,2.0577,2.05795,3992800000.0
2007-07-23 21:00:00,2.05795,2.05795,2.05765,2.0577,2976500003.0
2007-07-23 21:05:00,2.0577,2.0579,2.05765,2.0579,2345399999.0
2007-07-23 21:10:00,2.0579,2.0579,2.0577,2.0577,2355300006.0
2007-07-23 21:15:00,2.0577,2.058,2.05765,2.05795,3208500000.0
2007-07-23 21:20:00,2.05795,2.0581,2.05795,2.058,1259999999.0
2007-07-23 21:25:00,2.058,2.058,2.05774,2.0579,1892799996.0
2007-07-23 21:30:00,2.0579,2.0582,2.0579,2.05795,1839400003.0
2007-07-23 21:35:00,2.058,2.058,2.05795,2.058,813499992.0
2007-07-23 21:40:00,2.058,2.058,2.05755,2.0576,2479400001.0
2007-07-23 21:45:00,2.0577,2.0581,2.0575,2.0581,3925799993.0
2007-07-23 21:50:00,2.0581,2.0582,2.0579,2.058,4273900008.0
2007-07-23 21:55:00,2.0581,2.0582,2.0575,2.0578,3865500015.0
2007-07-23 22:00:00,2.0578,2.0581,2.0577,2.05785,1777300007.0
2007-07-23 22:05:00,2.05785,2.0579,2.05765,2.0578,1719999992.0
2007-07-23 22:10:00,2.0578,2.0582,2.0578,2.0582,1736499998.0
2007-07-23 22:15:00,2.0582,2.05835,2.0582,2.0583,1889400007.0
2007-07-23 22:20:00,2.0583,2.0587,2.05825,2.0586,2707199999.0
2007-07-23 22:25:00,2.0586,2.0587,2.0583,2.05855,2814099982.0
2007-07-23 22:30:00,2.05855,2.05865,2.0585,2.0586,2051900011.0
2007-07-23 22:35:00,2.0585,2.0587,2.05845,2.0586,1037499990.0
2007-07-23 22:40:00,2.0586,2.05905,2.0586,2.059,1037699997.0
2007-07-23 22:45:00,2.059,2.0591,2.05875,2.0589,1199299991.0
2007-07-23 22:50:00,2.0589,2.0594,2.0589,2.0594,2646000006.0
2007-07-23 22:55:00,2.0594,2.0595,2.0591,2.0594,2154000004.0
2007-07-23 23:00:00,2.0594,2.0594,2.0588,2.0588,224800002.0
2007-07-23 23:05:00,2.05858,2.059,2.05845,2.0586,515499993.0
2007-07-23 23:10:00,2.0586,2.059,2.0586,2.0589,244800000.0
2007-07-23 23:15:00,2.05895,2.0592,2.0589,2.059,419399998.0
2007-07-23 23:20:00,2.059,2.0591,2.0589,2.0591,908499993.0
2007-07-23 23:25:00,2.05895,2.0592,2.05865,2.0592,429400006.0
2007-07-23 23:30:00,2.0592,2.0593,2.05915,2.05915,315000006.0
2007-07-23 23:35:00,2.0592,2.0592,2.0587,2.0589,494399998.0
2007-07-23 23:40:00,2.059,2.0592,2.0589,2.0592,1138099995.0
2007-07-23 23:45:00,2.0592,2.0593,2.0591,2.0592,785799998.0
2007-07-23 23:50:00,2.0592,2.0593,2.05915,2.0593,649799996.0
2007-07-23 23:55:00,2.0593,2.0593,2.0592,2.0593,214800000.0
2007-07-24 00:00:00,2.0593,2.0594,2.05925,2.0593,189699999.0
2007-07-24 00:05:00,2.0593,2.0594,2.0591,2.0591,720300002.0
2007-07-24 00:10:00,2.0591,2.0592,2.05887,2.0591,643299999.0
2007-07-24 00:15:00,2.0591,2.0591,2.059,2.059,285599998.0
2007-07-24 00:20:00,2.059,2.0593,2.05883,2.0591,701000013.0
2007-07-24 00:25:00,2.0591,2.0591,2.05875,2.05898,489699998.0
2007-07-24 00:30:00,2.0591,2.0591,2.05873,2.05886,740199983.0
2007-07-24 00:35:00,2.059,2.0591,2.05867,2.05894,1242299995.0
2007-07-24 00:40:00,2.05895,2.0591,2.05869,2.05872,694799997.0
2007-07-24 00:45:00,2.059,2.0593,2.0589,2.059,1116900007.0
2007-07-24 00:50:00,2.059,2.0591,2.059,2.0591,709900003.0
2007-07-24 00:55:00,2.0591,2.0592,2.05895,2.059,614599996.0
2007-07-24 01:00:00,2.059,2.0591,2.05868,2.05869,555700001.0
2007-07-24 01:05:00,2.059,2.059,2.05873,2.059,731499993.0
2007-07-24 01:10:00,2.059,2.0591,2.0589,2.059,669500001.0
2007-07-24 01:15:00,2.059,2.059,2.0588,2.059,774300005.0
2007-07-24 01:20:00,2.0589,2.0591,2.0587,2.059,1135800010.0
2007-07-24 01:25:00,2.059,2.0592,2.0589,2.059,1149499994.0
2007-07-24 01:30:00,2.05865,2.0592,2.05865,2.0592,1785800000.0
2007-07-24 01:35:00,2.0592,2.0592,2.059,2.0591,620499994.0
2007-07-24 01:40:00,2.0591,2.0591,2.05884,2.059,1599399980.0
2007-07-24 01:45:00,2.059,2.0591,2.059,2.0591,390900000.0
2007-07-24 01:50:00,2.0591,2.0592,2.0589,2.059,996399991.0
2007-07-24 01:55:00,2.059,2.059,2.0588,2.0588,337299999.0
2007-07-24 02:00:00,2.0589,2.0594,2.0589,2.0594,1306000002.0
2007-07-24 02:05:00,2.0594,2.0596,2.0593,2.0596,1116900008.0
2007-07-24 02:10:00,2.0595,2.0597,2.0594,2.0597,2553599995.0
2007-07-24 02:15:00,2.0597,2.0603,2.0594,2.0602,2761199988.0
2007-07-24 02:20:00,2.0603,2.0618,2.0602,2.0614,5099899973.0
2007-07-24 02:25:00,2.06135,2.0618,2.06125,2.0617,2540499990.0
2007-07-24 02:30:00,2.0617,2.0629,2.0617,2.0625,5199899998.0
2007-07-24 02:35:00,2.0625,2.0629,2.0622,2.0623,3776000002.0
2007-07-24 02:40:00,2.0623,2.0625,2.06175,2.0621,2886399992.0
2007-07-24 02:45:00,2.0622,2.0642,2.0621,2.0639,5262499990.0
2007-07-24 02:50:00,2.0639,2.06395,2.0636,2.0636,2013199990.0
2007-07-24 02:55:00,2.0636,2.0636,2.06325,2.0635,3337199988.0
2007-07-24 03:00:00,2.06345,2.0637,2.063,2.063,1975999978.0
2007-07-24 03:05:00,2.063,2.0633,2.0628,2.0632,2609499981.0
2007-07-24 03:10:00,2.0632,2.0635,2.0631,2.0631,1659099988.0
2007-07-24 03:15:00,2.0631,2.0632,2.0629,2.0631,1848499991.0
2007-07-24 03:20:00,2.0631,2.0632,2.0629,2.0631,1479799998.0
2007-07-24 03:25:00,2.0631,2.0632,2.06295,2.0631,671499990.0
2007-07-24 03:30:00,2.0631,2.0631,2.0628,2.0628,1464000003.0
2007-07-24 03:35:00,2.0628,2.0628,2.0623,2.0623,2182100001.0
2007-07-24 03:40:00,2.0623,2.0624,2.06205,2.0624,1062599998.0
2007-07-24 03:45:00,2.0624,2.0624,2.0623,2.0624,1326499995.0
2007-07-24 03:50:00,2.0624,2.0625,2.06235,2.0625,1092400000.0
2007-07-24 03:55:00,2.0625,2.0626,2.0624,2.0625,573500000.0
2007-07-24 04:00:00,2.0625,2.0631,2.06235,2.0631,2502600010.0
2007-07-24 04:05:00,2.0631,2.0643,2.0631,2.0642,3689899985.0
2007-07-24 04:10:00,2.0642,2.0643,2.064,2.0641,2656399979.0
2007-07-24 04:15:00,2.0641,2.0641,2.0637,2.0638,1522999982.0
2007-07-24 04:20:00,2.0638,2.06415,2.06375,2.0641,2497499982.0
2007-07-24 04:25:00,2.0641,2.0644,2.0641,2.06425,1986659982.0
2007-07-24 04:30:00,2.06425,2.0646,2.06425,2.0645,933500005.0
2007-07-24 04:35:00,2.0645,2.0645,2.06405,2.0642,1944500003.0
2007-07-24 04:40:00,2.0642,2.0642,2.06388,2.0641,1083499998.0
2007-07-24 04:45:00,2.0641,2.0642,2.0639,2.0639,187300000.0
2007-07-24 04:50:00,2.064,2.064,2.0636,2.0637,883599997.0
2007-07-24 04:55:00,2.0637,2.0639,2.0637,2.0639,1287899998.0
2007-07-24 05:00:00,2.0639,2.0641,2.06365,2.0638,3393399993.0
2007-07-24 05:05:00,2.06365,2.0637,2.06345,2.0636,1854999991.0
2007-07-24 05:10:00,2.0636,2.0636,2.0634,2.0634,1495000003.0
2007-07-24 05:15:00,2.0634,2.0635,2.0633,2.0634,953800000.0
2007-07-24 05:20:00,2.0635,2.064,2.06345,2.0637,1108099982.0
2007-07-24 05:25:00,2.06375,2.064,2.0637,2.0639,1461999983.0
2007-07-24 05:30:00,2.064,2.0642,2.0639,2.0642,667900000.0
2007-07-24 05:35:00,2.0642,2.0642,2.0639,2.064,330799999.0
2007-07-24 05:40:00,2.064,2.0641,2.06359,2.0638,1182900005.0
2007-07-24 05:45:00,2.0638,2.064,2.06355,2.0636,1484099981.0
2007-07-24 05:50:00,2.0636,2.0637,2.0636,2.06365,1089799983.0
2007-07-24 05:55:00,2.06365,2.0638,2.06365,2.0638,1022399990.0
2007-07-24 06:00:00,2.0638,2.0641,2.0636,2.0638,1765799985.0
2007-07-24 06:05:00,2.0638,2.0639,2.06365,2.0638,918299998.0
2007-07-24 06:10:00,2.0638,2.0641,2.0637,2.064,742499996.0
2007-07-24 06:15:00,2.064,2.064,2.0635,2.0639,3092799994.0
2007-07-24 06:20:00,2.0639,2.064,2.06332,2.06357,2632800014.0
2007-07-24 06:25:00,2.0637,2.064,2.0636,2.06375,1763199994.0
2007-07-24 06:30:00,2.0637,2.0638,2.0635,2.0635,829900007.0
2007-07-24 06:35:00,2.0635,2.0638,2.0634,2.0638,1628400001.0
2007-07-24 06:40:00,2.0638,2.0638,2.0636,2.0637,852100006.0
2007-07-24 06:45:00,2.0637,2.0638,2.06355,2.0636,510100001.0
2007-07-24 06:50:00,2.0637,2.0638,2.0633,2.0633,429000000.0
2007-07-24 06:55:00,2.0633,2.0635,2.0633,2.0634,542500003.0
2007-07-24 07:00:00,2.0635,2.0635,2.0633,2.0633,821299983.0
2007-07-24 07:05:00,2.0633,2.0634,2.063,2.0631,1207600000.0
2007-07-24 07:10:00,2.0633,2.0634,2.0631,2.0633,1181099972.0
2007-07-24 07:15:00,2.0633,2.064,2.0633,2.0636,2108299991.0
2007-07-24 07:20:00,2.0636,2.0637,2.06326,2.06351,1157599996.0
2007-07-24 07:25:00,2.0636,2.064,2.0636,2.0639,1619499988.0
2007-07-24 07:30:00,2.0639,2.06455,2.0638,2.06455,1091199991.0
2007-07-24 07:35:00,2.06455,2.0646,2.0637,2.06405,2859399994.0
2007-07-24 07:40:00,2.06405,2.0647,2.06405,2.0645,4705500000.0
2007-07-24 07:45:00,2.0645,2.0646,2.0643,2.0645,2488799986.0
2007-07-24 07:50:00,2.0646,2.0653,2.0646,2.0647,5855899987.0
2007-07-24 07:55:00,2.0647,2.0647,2.06395,2.0643,4014849992.0
2007-07-24 08:00:00,2.0643,2.0649,2.06395,2.0642,3490799961.0
2007-07-24 08:05:00,2.06425,2.0643,2.0637,2.0638,2651899976.0
2007-07-24 08:10:00,2.0638,2.064,2.0636,2.0639,2838899989.0
2007-07-24 08:15:00,2.0639,2.0641,2.0633,2.0638,4846099989.0
2007-07-24 08:20:00,2.0638,2.0639,2.06355,2.0636,3438500007.0
2007-07-24 08:25:00,2.0636,2.064,2.0635,2.064,4986699962.0
2007-07-24 08:30:00,2.0639,2.0641,2.0635,2.0637,2858299989.0
2007-07-24 08:35:00,2.0637,2.0642,2.06355,2.064,3741900006.0
2007-07-24 08:40:00,2.064,2.0645,2.0639,2.0643,4214099998.0
2007-07-24 08:45:00,2.0643,2.0648,2.064,2.0648,7657599986.0
2007-07-24 08:50:00,2.0648,2.0648,2.0642,2.0642,6600299987.0
2007-07-24 08:55:00,2.0641,2.0643,2.0638,2.06385,4494299994.0
2007-07-24 09:00:00,2.0638,2.064,2.0634,2.0635,4019600027.0
2007-07-24 09:05:00,2.0635,2.0636,2.063,2.063,4849000011.0
2007-07-24 09:10:00,2.063,2.0645,2.0629,2.0643,7927699980.0
2007-07-24 09:15:00,2.0645,2.0645,2.0639,2.0641,6819037502.0
2007-07-24 09:20:00,2.064,2.0644,2.06395,2.064,5286900002.0
2007-07-24 09:25:00,2.0641,2.0642,2.0629,2.06315,5837200026.0
2007-07-24 09:30:00,2.0632,2.0637,2.06305,2.06325,6555100015.0
2007-07-24 09:35:00,2.0634,2.0634,2.0622,2.0625,6727100000.0
2007-07-24 09:40:00,2.0626,2.0632,2.0626,2.0631,8039799990.0
2007-07-24 09:45:00,2.063,2.063,2.0623,2.0624,8061399980.0
2007-07-24 09:50:00,2.0624,2.063,2.0623,2.0627,8035699976.0
2007-07-24 09:55:00,2.0627,2.0631,2.0627,2.0628,4693299993.0
2007-07-24 10:00:00,2.0627,2.0631,2.0625,2.0627,7781300011.0
2007-07-24 10:05:00,2.0627,2.0635,2.0626,2.0635,7213499998.0
2007-07-24 10:10:00,2.0635,2.0638,2.0631,2.0634,8161474996.0
2007-07-24 10:15:00,2.0635,2.0639,2.0633,2.0637,7789599971.0
2007-07-24 10:20:00,2.0637,2.0641,2.0635,2.0637,6564599994.0
2007-07-24 10:25:00,2.0636,2.0637,2.06315,2.06325,6090589991.0
2007-07-24 10:30:00,2.06325,2.0649,2.06325,2.06405,7765200004.0
2007-07-24 10:35:00,2.0641,2.0641,2.0628,2.0631,8957900011.0
2007-07-24 10:40:00,2.0629,2.0637,2.0628,2.0634,6749999994.0
2007-07-24 10:45:00,2.0633,2.0633,2.06285,2.0629,5457899986.0
2007-07-24 10:50:00,2.0629,2.0632,2.06265,2.0629,6176400010.0
2007-07-24 10:55:00,2.0629,2.0629,2.0622,2.0624,6147300008.0
2007-07-24 11:00:00,2.0624,2.0627,2.0619,2.0622,4610199984.0
2007-07-24 11:05:00,2.0623,2.06245,2.0621,2.0624,4668899997.0
2007-07-24 11:10:00,2.0624,2.0625,2.06235,2.0625,1970399976.0
2007-07-24 11:15:00,2.0625,2.0627,2.06245,2.0626,6353199975.0
2007-07-24 11:20:00,2.0626,2.0626,2.0623,2.0625,5145099989.0
2007-07-24 11:25:00,2.0625,2.063,2.0624,2.0625,4511999977.0
2007-07-24 11:30:00,2.0625,2.0625,2.0623,2.0625,5593900014.0
2007-07-24 11:35:00,2.0624,2.0627,2.0624,2.0626,2735000003.0
2007-07-24 11:40:00,2.0626,2.0626,2.0622,2.0624,3356399967.0
2007-07-24 11:45:00,2.0624,2.0626,2.0623,2.0624,4459899982.0
2007-07-24 11:50:00,2.0624,2.0626,2.0623,2.0625,3185699966.0
2007-07-24 11:55:00,2.0625,2.0625,2.0621,2.0622,3259099981.0
2007-07-24 12:00:00,2.0619,2.0619,2.0604,2.0608,8378800014.0
2007-07-24 12:05:00,2.0609,2.0613,2.0608,2.0611,7505600048.0
2007-07-24 12:10:00,2.0611,2.0613,2.0609,2.0609,6031600000.0
2007-07-24 12:15:00,2.061,2.0616,2.06095,2.0615,5073199993.0
2007-07-24 12:20:00,2.0612,2.0613,2.0603,2.0603,8268399974.0
2007-07-24 12:25:00,2.0604,2.0606,2.0591,2.0595,4355000030.0
2007-07-24 12:30:00,2.0597,2.0602,2.0595,2.0601,5853400070.0
2007-07-24 12:35:00,2.0602,2.0612,2.0601,2.0608,8573999995.0
2007-07-24 12:40:00,2.0609,2.0613,2.0604,2.0611,8157099993.0
2007-07-24 12:45:00,2.0612,2.0614,2.0605,2.0605,4383599974.0
2007-07-24 12:50:00,2.0605,2.0606,2.0598,2.0602,9676799975.0
2007-07-24 12:55:00,2.0602,2.0608,2.0601,2.06055,7462799955.0
2007-07-24 13:00:00,2.0603,2.0605,2.06,2.06,7350299943.0
2007-07-24 13:05:00,2.06,2.0604,2.06,2.0602,7276499954.0
2007-07-24 13:10:00,2.0602,2.0605,2.0602,2.0605,2898699988.0
2007-07-24 13:15:00,2.0605,2.0611,2.06045,2.061,4932500012.0
2007-07-24 13:20:00,2.061,2.0613,2.0608,2.0609,5089899983.0
2007-07-24 13:25:00,2.0609,2.0618,2.0607,2.0618,6717099980.0
2007-07-24 13:30:00,2.0617,2.0619,2.0614,2.0619,5953399996.0
2007-07-24 13:35:00,2.0619,2.0627,2.0619,2.0625,6132999979.0
2007-07-24 13:40:00,2.0623,2.0629,2.0623,2.0623,10026000031.0
2007-07-24 13:45:00,2.0623,2.0624,2.0617,2.0618,5877200008.0
2007-07-24 13:50:00,2.062,2.0625,2.0616,2.0616,4728699986.0
2007-07-24 13:55:00,2.0615,2.062,2.0612,2.0617,7867399984.0
2007-07-24 14:00:00,2.0617,2.0628,2.0617,2.0628,6228599980.0
2007-07-24 14:05:00,2.0629,2.063,2.06265,2.0628,7381800011.0
2007-07-24 14:10:00,2.0626,2.0629,2.0623,2.0624,8822799990.0
2007-07-24 14:15:00,2.0622,2.0625,2.062,2.06225,6074399999.0
2007-07-24 14:20:00,2.0622,2.0628,2.0622,2.0623,5271299993.0
2007-07-24 14:25:00,2.0624,2.0625,2.0621,2.0624,9475600032.0
2007-07-24 14:30:00,2.0625,2.0634,2.0624,2.0634,9859500075.0
2007-07-24 14:35:00,2.0636,2.0649,2.0636,2.0637,9859500075.0
2007-07-24 14:40:00,2.0638,2.0641,2.0632,2.0633,9859500075.0
2007-07-24 14:45:00,2.0634,2.0637,2.063,2.0632,9859500075.0
2007-07-24 14:50:00,2.0631,2.0632,2.0626,2.0629,8637999970.0
2007-07-24 14:55:00,2.0628,2.0631,2.0623,2.0626,7533799980.0
2007-07-24 15:00:00,2.0625,2.0634,2.0625,2.0632,5877499995.0
2007-07-24 15:05:00,2.0633,2.0639,2.0632,2.0638,5621899999.0
2007-07-24 15:10:00,2.0637,2.0641,2.0633,2.0636,5087400008.0
2007-07-24 15:15:00,2.0637,2.0638,2.06345,2.06355,5795999982.0
2007-07-24 15:20:00,2.06355,2.0639,2.0635,2.0637,7466899991.0
2007-07-24 15:25:00,2.0638,2.064,2.0633,2.0634,9283899994.0
2007-07-24 15:30:00,2.0635,2.0636,2.0632,2.0636,5838500015.0
2007-07-24 15:35:00,2.0637,2.064,2.0635,2.0638,7054500029.0
2007-07-24 15:40:00,2.0638,2.064,2.0637,2.0639,9024500001.0
2007-07-24 15:45:00,2.0638,2.0639,2.0636,2.0638,2963000000.0
2007-07-24 15:50:00,2.0639,2.064,2.0635,2.0636,6045699982.0
2007-07-24 15:55:00,2.0637,2.0641,2.0632,2.0636,7841100012.0
2007-07-24 16:00:00,2.0635,2.0638,2.0633,2.0637,4324599987.0
2007-07-24 16:05:00,2.0636,2.0639,2.0635,2.06365,8068299997.0
2007-07-24 16:10:00,2.0635,2.0641,2.0635,2.06375,8118500027.0
2007-07-24 16:15:00,2.0638,2.0639,2.0636,2.0637,6603599984.0
2007-07-24 16:20:00,2.0636,2.0639,2.0635,2.0639,2826000000.0
2007-07-24 16:25:00,2.064,2.0642,2.06355,2.0638,5362299994.0
2007-07-24 16:30:00,2.0638,2.0638,2.0635,2.0637,7608999989.0
2007-07-24 16:35:00,2.06365,2.0637,2.0634,2.0635,8495000000.0
2007-07-24 16:40:00,2.0635,2.06375,2.0634,2.0635,6142699983.0
2007-07-24 16:45:00,2.0634,2.0635,2.0629,2.0629,6544999997.0
2007-07-24 16:50:00,2.0628,2.0628,2.062,2.0621,6298000000.0
2007-07-24 16:55:00,2.0622,2.0622,2.0612,2.0613,6223200000.0
2007-07-24 17:00:00,2.0614,2.0618,2.0607,2.0618,6927400010.0
2007-07-24 17:05:00,2.0617,2.0619,2.06145,2.0618,8470599948.0
2007-07-24 17:10:00,2.0617,2.0623,2.0616,2.062,5866499962.0
2007-07-24 17:15:00,2.0618,2.0623,2.0618,2.0621,8580399972.0
2007-07-24 17:20:00,2.0621,2.0622,2.0617,2.0617,4625999943.0
2007-07-24 17:25:00,2.0615,2.0619,2.0614,2.0618,10700500100.0
2007-07-24 17:30:00,2.0619,2.0623,2.0616,2.0621,9792100040.0
2007-07-24 17:35:00,2.0621,2.0621,2.0615,2.0618,6728900040.0
2007-07-24 17:40:00,2.0618,2.0619,2.0616,2.06165,7145700009.0
2007-07-24 17:45:00,2.0617,2.062,2.0616,2.0617,6569199994.0
2007-07-24 17:50:00,2.0619,2.0622,2.0618,2.0621,6264999990.0
2007-07-24 17:55:00,2.0623,2.0627,2.06225,2.0625,5127300000.0
2007-07-24 18:00:00,2.0625,2.0625,2.0622,2.0623,4501000008.0
2007-07-24 18:05:00,2.0623,2.0627,2.0622,2.06255,7010199967.0
2007-07-24 18:10:00,2.0626,2.06275,2.0623,2.0623,4336699985.0
2007-07-24 18:15:00,2.0622,2.0625,2.0618,2.0622,6382299982.0
2007-07-24 18:20:00,2.0622,2.06235,2.0619,2.06225,8532699962.0
2007-07-24 18:25:00,2.0621,2.0622,2.0617,2.0618,7572719949.0
2007-07-24 18:30:00,2.0619,2.0624,2.0614,2.062,8439899973.0
2007-07-24 18:35:00,2.062,2.0625,2.062,2.0621,4402600019.0
2007-07-24 18:40:00,2.0621,2.0622,2.06155,2.06155,5242700009.0
2007-07-24 18:45:00,2.0614,2.0615,2.0613,2.0614,6991800004.0
2007-07-24 18:50:00,2.0614,2.0614,2.06115,2.0613,6782499989.0
2007-07-24 18:55:00,2.0613,2.062,2.06115,2.062,6165000010.0
2007-07-24 19:00:00,2.062,2.0627,2.06195,2.0626,8315199989.0
2007-07-24 19:05:00,2.0626,2.0626,2.0624,2.0625,3785399995.0
2007-07-24 19:10:00,2.06255,2.0627,2.0622,2.0625,4948700006.0
2007-07-24 19:15:00,2.0625,2.0628,2.0624,2.0625,4984299994.0
2007-07-24 19:20:00,2.0625,2.0625,2.0624,2.0625,4737799992.0
2007-07-24 19:25:00,2.0625,2.0625,2.062,2.06205,2874199999.0
2007-07-24 19:30:00,2.062,2.0623,2.06195,2.0622,1127699999.0
2007-07-24 19:35:00,2.0622,2.0623,2.06205,2.0623,4716600009.0
2007-07-24 19:40:00,2.0623,2.0625,2.0621,2.0622,5074999992.0
2007-07-24 19:45:00,2.0622,2.0624,2.0621,2.0623,1943500006.0
2007-07-24 19:50:00,2.0623,2.0627,2.0623,2.0625,4143200017.0
2007-07-24 19:55:00,2.0626,2.0628,2.0625,2.0628,1834699987.0
2007-07-24 20:00:00,2.0628,2.0629,2.0626,2.0628,4604200000.0
2007-07-24 20:05:00,2.0628,2.0633,2.06275,2.0631,4616299985.0
2007-07-24 20:10:00,2.0631,2.0636,2.063,2.0636,5587800013.0
2007-07-24 20:15:00,2.0636,2.06385,2.0635,2.0638,5848599977.0
2007-07-24 20:20:00,2.0638,2.0638,2.06335,2.0634,4639000006.0
2007-07-24 20:25:00,2.0634,2.0635,2.0632,2.0633,3317299998.0
2007-07-24 20:30:00,2.0633,2.0634,2.06325,2.0634,2306700003.0
2007-07-24 20:35:00,2.0634,2.0636,2.06325,2.0634,3611999999.0
2007-07-24 20:40:00,2.0634,2.0639,2.06335,2.06365,7085799986.0
2007-07-24 20:45:00,2.06365,2.06385,2.0636,2.0638,3545500020.0
2007-07-24 20:50:00,2.0638,2.0639,2.06355,2.0636,4935000001.0
2007-07-24 20:55:00,2.0637,2.0639,2.06355,2.0638,5954099999.0
2007-07-24 21:00:00,2.0639,2.0639,2.0636,2.0639,5055000019.0
2007-07-24 21:05:00,2.0639,2.0639,2.06355,2.0637,2934999997.0
2007-07-24 21:10:00,2.0636,2.0637,2.0627,2.0627,3653899992.0
2007-07-24 21:15:00,2.0626,2.063,2.0622,2.0628,6434799996.0
2007-07-24 21:20:00,2.0628,2.0628,2.0622,2.0623,4865600011.0
2007-07-24 21:25:00,2.0622,2.0625,2.0622,2.0625,5201200001.0
2007-07-24 21:30:00,2.0625,2.0625,2.0608,2.0612,5717300023.0
2007-07-24 21:35:00,2.0612,2.06145,2.0607,2.0608,9252600004.0
2007-07-24 21:40:00,2.0607,2.0613,2.0604,2.0606,6065699976.0
2007-07-24 21:45:00,2.0606,2.0608,2.0596,2.0608,4261299988.0
2007-07-24 21:50:00,2.0607,2.0607,2.06,2.0602,5028799984.0
2007-07-24 21:55:00,2.0602,2.0605,2.06,2.0604,6687499999.0
2007-07-24 22:00:00,2.0604,2.0609,2.0601,2.0609,5408999999.0
2007-07-24 22:05:00,2.0609,2.0621,2.0609,2.0619,4256899993.0
2007-07-24 22:10:00,2.0619,2.0619,2.0617,2.0618,973300000.0
2007-07-24 22:15:00,2.0618,2.0618,2.0616,2.0617,1624599998.0
2007-07-24 22:20:00,2.0617,2.0623,2.0617,2.0621,1950599993.0
2007-07-24 22:25:00,2.0621,2.0624,2.06195,2.062,2392699986.0
2007-07-24 22:30:00,2.0621,2.0622,2.0617,2.062,895699997.0
2007-07-24 22:35:00,2.062,2.0621,2.0619,2.0621,1531499977.0
2007-07-24 22:40:00,2.0621,2.0624,2.062,2.0623,771099991.0
2007-07-24 22:45:00,2.0623,2.0624,2.0621,2.0621,1067199989.0
2007-07-24 22:50:00,2.0621,2.0624,2.0621,2.0624,1890099977.0
2007-07-24 22:55:00,2.0623,2.0632,2.0623,2.0624,2250500007.0
2007-07-24 23:00:00,2.0624,2.0628,2.0621,2.0626,633599996.0
2007-07-24 23:05:00,2.0625,2.063,2.06196,2.0628,1445099999.0
2007-07-24 23:10:00,2.0628,2.0628,2.062,2.0621,555000000.0
2007-07-24 23:15:00,2.0621,2.0621,2.0619,2.062,659199998.0
2007-07-24 23:20:00,2.0619,2.0622,2.0618,2.062,1350700003.0
2007-07-24 23:25:00,2.062,2.0621,2.0617,2.0617,903799999.0
2007-07-24 23:30:00,2.0618,2.06203,2.06138,2.06146,1558949982.0
2007-07-24 23:35:00,2.0616,2.062,2.06137,2.0618,912599996.0
2007-07-24 23:40:00,2.0618,2.0621,2.0618,2.06205,665799994.0
2007-07-24 23:45:00,2.0621,2.06214,2.0617,2.0618,567299999.0
2007-07-24 23:50:00,2.0618,2.0619,2.0613,2.0613,175700000.0
2007-07-24 23:55:00,2.0614,2.0615,2.0613,2.0614,299300001.0
2007-07-25 00:00:00,2.0615,2.0617,2.0613,2.0615,464100000.0
2007-07-25 00:05:00,2.0616,2.0617,2.0613,2.06153,495699999.0
2007-07-25 00:10:00,2.0616,2.0617,2.0615,2.0615,255400000.0
2007-07-25 00:15:00,2.06143,2.0616,2.06138,2.0616,153100000.0
2007-07-25 00:20:00,2.06138,2.0616,2.06123,2.06123,1000000000.0
2007-07-25 00:25:00,2.0616,2.06191,2.0611,2.0614,255800004.0
2007-07-25 00:30:00,2.0614,2.0614,2.0612,2.0612,99800000.0
2007-07-25 00:35:00,2.0612,2.0613,2.0612,2.0613,210800000.0
2007-07-25 00:40:00,2.0613,2.0613,2.0611,2.0613,390299998.0
2007-07-25 00:45:00,2.0611,2.0614,2.06108,2.0614,983999997.0
2007-07-25 00:50:00,2.0614,2.0616,2.0614,2.0615,551500001.0
2007-07-25 00:55:00,2.0615,2.0616,2.0615,2.0616,142400000.0
2007-07-25 01:00:00,2.0616,2.0622,2.0616,2.0619,898799996.0
2007-07-25 01:05:00,2.0619,2.062,2.06164,2.062,484999999.0
2007-07-25 01:10:00,2.062,2.0621,2.06179,2.06187,937099999.0
2007-07-25 01:15:00,2.06185,2.0621,2.0617,2.0617,740500000.0
2007-07-25 01:20:00,2.0617,2.0618,2.0615,2.06159,491300003.0
2007-07-25 01:25:00,2.0616,2.0619,2.06155,2.0619,904200001.0
2007-07-25 01:30:00,2.0617,2.062,2.0614,2.0617,1520499989.0
2007-07-25 01:35:00,2.0617,2.0617,2.06145,2.0616,226200000.0
2007-07-25 01:40:00,2.0614,2.0616,2.061,2.0612,983799997.0
2007-07-25 01:45:00,2.0612,2.0613,2.061,2.061,1028800004.0
2007-07-25 01:50:00,2.061,2.061,2.06073,2.06078,788700001.0
2007-07-25 01:55:00,2.0609,2.0611,2.06055,2.0608,1109000002.0
2007-07-25 02:00:00,2.0609,2.0609,2.0606,2.0607,627500000.0
2007-07-25 02:05:00,2.0607,2.0607,2.06065,2.0607,432299997.0
2007-07-25 02:10:00,2.0607,2.0607,2.0602,2.0603,1230399980.0
2007-07-25 02:15:00,2.0603,2.0604,2.0601,2.0602,718699993.0
2007-07-25 02:20:00,2.0602,2.0602,2.0591,2.0591,2306000002.0
2007-07-25 02:25:00,2.0591,2.05915,2.0576,2.0591,4473699993.0
2007-07-25 02:30:00,2.0591,2.0592,2.05865,2.059,2348600005.0
2007-07-25 02:35:00,2.059,2.0592,2.0587,2.0588,2359799996.0
2007-07-25 02:40:00,2.0588,2.0589,2.05825,2.0586,2208200010.0
2007-07-25 02:45:00,2.0586,2.05865,2.0572,2.05745,4745499986.0
2007-07-25 02:50:00,2.0575,2.0577,2.0567,2.0567,3895399990.0
2007-07-25 02:55:00,2.0567,2.057,2.056,2.056,3342900011.0
2007-07-25 03:00:00,2.056,2.0564,2.0557,2.0561,2822599989.0
2007-07-25 03:05:00,2.0561,2.057,2.0559,2.05695,2686800003.0
2007-07-25 03:10:00,2.05695,2.0576,2.05685,2.0573,5296599986.0
2007-07-25 03:15:00,2.0574,2.0574,2.0565,2.05685,2285900000.0
2007-07-25 03:20:00,2.05685,2.0573,2.0564,2.0566,2151999984.0
2007-07-25 03:25:00,2.0567,2.0576,2.0565,2.05755,2765999978.0
2007-07-25 03:30:00,2.05755,2.0587,2.05755,2.05765,2996500002.0
2007-07-25 03:35:00,2.0576,2.05815,2.05755,2.058,1932999984.0
2007-07-25 03:40:00,2.058,2.0583,2.0579,2.058,734200006.0
2007-07-25 03:45:00,2.058,2.0586,2.058,2.0583,1704499991.0
2007-07-25 03:50:00,2.0583,2.0585,2.0581,2.0585,1406500004.0
2007-07-25 03:55:00,2.0585,2.0586,2.0583,2.05845,1257099993.0
2007-07-25 04:00:00,2.0584,2.0584,2.0579,2.0579,658599998.0
2007-07-25 04:05:00,2.0579,2.058,2.05775,2.0578,771099993.0
2007-07-25 04:10:00,2.0578,2.0578,2.0573,2.0573,770200006.0
2007-07-25 04:15:00,2.0573,2.0576,2.0572,2.0574,947500001.0
2007-07-25 04:20:00,2.0574,2.0576,2.0574,2.0575,940200003.0
2007-07-25 04:25:00,2.0575,2.0578,2.05745,2.0577,849299998.0
2007-07-25 04:30:00,2.0577,2.058,2.0574,2.0579,1405300009.0
2007-07-25 04:35:00,2.0579,2.0584,2.0578,2.0582,1200199998.0
2007-07-25 04:40:00,2.0583,2.0583,2.058,2.0583,1022299989.0
2007-07-25 04:45:00,2.0583,2.0585,2.058,2.0583,945199991.0
2007-07-25 04:50:00,2.0583,2.0588,2.058,2.0587,1501499985.0
2007-07-25 04:55:00,2.0588,2.059,2.05865,2.0588,2000199992.0
2007-07-25 05:00:00,2.05885,2.0589,2.05815,2.05815,1815800009.0
2007-07-25 05:05:00,2.0582,2.0585,2.05815,2.0582,690299997.0
2007-07-25 05:10:00,2.0583,2.0585,2.0583,2.0585,754799999.0
2007-07-25 05:15:00,2.0585,2.0585,2.058,2.05805,1527699983.0
2007-07-25 05:20:00,2.0581,2.0581,2.0575,2.0575,1523699990.0
2007-07-25 05:25:00,2.0575,2.0581,2.0575,2.058,568099998.0
2007-07-25 05:30:00,2.0581,2.0585,2.058,2.058,1380499994.0
2007-07-25 05:35:00,2.0581,2.0582,2.0579,2.058,1361799995.0
2007-07-25 05:40:00,2.058,2.0581,2.0576,2.058,913599998.0
2007-07-25 05:45:00,2.0581,2.0584,2.0579,2.0583,577499997.0
2007-07-25 05:50:00,2.0583,2.0583,2.0581,2.0582,714199997.0
2007-07-25 05:55:00,2.0582,2.0586,2.0578,2.0582,1398299984.0
2007-07-25 06:00:00,2.0584,2.0586,2.0581,2.0585,515000001.0
2007-07-25 06:05:00,2.0585,2.0587,2.05834,2.05843,1345300003.0
2007-07-25 06:10:00,2.0586,2.0588,2.0586,2.0588,1691600009.0
2007-07-25 06:15:00,2.0588,2.0589,2.0587,2.0587,555300003.0
2007-07-25 06:20:00,2.05865,2.0588,2.0586,2.0587,874399994.0
2007-07-25 06:25:00,2.0587,2.0588,2.05865,2.0587,834199997.0
2007-07-25 06:30:00,2.05865,2.0589,2.0586,2.05875,2147699998.0
2007-07-25 06:35:00,2.0588,2.0588,2.05855,2.0586,1942199995.0
2007-07-25 06:40:00,2.0586,2.0586,2.05825,2.0586,1510000014.0
2007-07-25 06:45:00,2.0586,2.059,2.0586,2.0588,979799991.0
2007-07-25 06:50:00,2.0588,2.0593,2.0588,2.0592,1728800002.0
2007-07-25 06:55:00,2.0592,2.0595,2.05915,2.0595,2152599995.0
2007-07-25 07:00:00,2.0595,2.0596,2.0591,2.0593,1163200003.0
2007-07-25 07:05:00,2.0593,2.0593,2.05875,2.059,1831399986.0
2007-07-25 07:10:00,2.059,2.0592,2.0588,2.0592,228700000.0
2007-07-25 07:15:00,2.0592,2.0593,2.0589,2.059,873999997.0
2007-07-25 07:20:00,2.05895,2.0597,2.05895,2.0597,3378600013.0
2007-07-25 07:25:00,2.0597,2.0609,2.0597,2.0607,3018199999.0
2007-07-25 07:30:00,2.0608,2.0609,2.0606,2.0607,992199996.0
2007-07-25 07:35:00,2.0608,2.0611,2.0605,2.0607,2834100000.0
2007-07-25 07:40:00,2.0607,2.0613,2.0605,2.0613,2180400010.0
2007-07-25 07:45:00,2.0613,2.0616,2.06105,2.0612,2080999990.0
2007-07-25 07:50:00,2.0612,2.0612,2.0607,2.0608,2188499997.0
2007-07-25 07:55:00,2.0609,2.06155,2.0608,2.06105,2707800001.0
2007-07-25 08:00:00,2.06105,2.0611,2.06065,2.06065,3561900001.0
2007-07-25 08:05:00,2.0607,2.0608,2.0602,2.0603,1763799989.0
2007-07-25 08:10:00,2.0603,2.0604,2.06,2.06,2325299989.0
2007-07-25 08:15:00,2.06005,2.0602,2.0588,2.05925,6072899989.0
2007-07-25 08:20:00,2.0594,2.0595,2.0581,2.0582,4070999992.0
2007-07-25 08:25:00,2.05815,2.059,2.05815,2.0589,5119699974.0
2007-07-25 08:30:00,2.0588,2.0602,2.05865,2.0595,5522099979.0
2007-07-25 08:35:00,2.0596,2.0599,2.0593,2.0595,4842800029.0
2007-07-25 08:40:00,2.0595,2.0601,2.0595,2.0597,4708700003.0
2007-07-25 08:45:00,2.0597,2.0597,2.05925,2.0597,5563650008.0
2007-07-25 08:50:00,2.0596,2.0596,2.05945,2.0595,2288899988.0
2007-07-25 08:55:00,2.0595,2.0599,2.05935,2.0596,4944180000.0
2007-07-25 09:00:00,2.0596,2.0601,2.05955,2.0596,6528699995.0
2007-07-25 09:05:00,2.05955,2.0603,2.05955,2.0601,6198999996.0
2007-07-25 09:10:00,2.0601,2.0603,2.0595,2.0596,7098099993.0
2007-07-25 09:15:00,2.0595,2.0599,2.0579,2.0585,8896499995.0
2007-07-25 09:20:00,2.0584,2.0589,2.0582,2.0589,8987099986.0
2007-07-25 09:25:00,2.0587,2.0588,2.0572,2.0578,7026500030.0
2007-07-25 09:30:00,2.058,2.0584,2.0569,2.0584,7375299990.0
2007-07-25 09:35:00,2.0585,2.0587,2.0581,2.0583,8195499962.0
2007-07-25 09:40:00,2.0582,2.0584,2.0575,2.0578,6432599972.0
2007-07-25 09:45:00,2.0578,2.058,2.0569,2.0572,8964099971.0
2007-07-25 09:50:00,2.0571,2.0572,2.0552,2.0553,7914499982.0
2007-07-25 09:55:00,2.0554,2.0556,2.0545,2.0552,7837500010.0
2007-07-25 10:00:00,2.0553,2.0554,2.0545,2.0553,7837500010.0
2007-07-25 10:05:00,2.0554,2.0561,2.0551,2.0552,7837500010.0
2007-07-25 10:10:00,2.0555,2.0559,2.0553,2.05565,8447599984.0
2007-07-25 10:15:00,2.0556,2.0559,2.055,2.0553,9202299964.0
2007-07-25 10:20:00,2.05535,2.0562,2.0553,2.056,8274300000.0
2007-07-25 10:25:00,2.05605,2.0564,2.0558,2.0563,6958200004.0
2007-07-25 10:30:00,2.0563,2.0566,2.056,2.0563,6821099991.0
2007-07-25 10:35:00,2.05635,2.0566,2.056,2.056,7182399973.0
2007-07-25 10:40:00,2.0559,2.0559,2.0529,2.0531,7176099985.0
2007-07-25 10:45:00,2.053,2.0531,2.0518,2.0521,5772500005.0
2007-07-25 10:50:00,2.052,2.0524,2.0511,2.0523,5772500005.0
2007-07-25 10:55:00,2.0522,2.0524,2.0516,2.0516,7292599997.0
2007-07-25 11:00:00,2.0514,2.0517,2.0506,2.0517,7407600016.0
2007-07-25 11:05:00,2.0516,2.0524,2.0515,2.0519,5561099993.0
2007-07-25 11:10:00,2.0519,2.0528,2.0518,2.0522,7758299956.0
2007-07-25 11:15:00,2.05225,2.0525,2.0514,2.05215,7208320009.0
2007-07-25 11:20:00,2.0521,2.0523,2.0516,2.05185,4681300022.0
2007-07-25 11:25:00,2.0519,2.0523,2.0518,2.05205,5627100005.0
2007-07-25 11:30:00,2.05205,2.0522,2.05175,2.0519,6774299992.0
2007-07-25 11:35:00,2.0519,2.0524,2.0519,2.0522,5851699975.0
2007-07-25 11:40:00,2.0522,2.0527,2.0521,2.0523,7149799948.0
2007-07-25 11:45:00,2.0523,2.053,2.0523,2.0526,6514100019.0
2007-07-25 11:50:00,2.05265,2.0528,2.0525,2.0526,2627800011.0
2007-07-25 11:55:00,2.0526,2.0528,2.05215,2.05215,6490399923.0
2007-07-25 12:00:00,2.0522,2.0523,2.052,2.0522,4968299981.0
2007-07-25 12:05:00,2.0522,2.0526,2.052,2.052,5572299986.0
2007-07-25 12:10:00,2.052,2.052,2.0512,2.0512,5607399986.0
2007-07-25 12:15:00,2.0512,2.0517,2.051,2.05145,6818199965.0
2007-07-25 12:20:00,2.05145,2.0515,2.051,2.0512,7647899959.0
2007-07-25 12:25:00,2.0512,2.0518,2.05115,2.0512,5787699994.0
2007-07-25 12:30:00,2.0512,2.0516,2.0506,2.051,7383000011.0
2007-07-25 12:35:00,2.0509,2.0513,2.0504,2.0509,9384600022.0
2007-07-25 12:40:00,2.051,2.0518,2.05095,2.0516,8395600026.0
2007-07-25 12:45:00,2.0517,2.0532,2.0516,2.0528,8005100016.0
2007-07-25 12:50:00,2.0529,2.0533,2.0522,2.0522,8414099986.0
2007-07-25 12:55:00,2.0521,2.0525,2.0518,2.0523,9392900002.0
2007-07-25 13:00:00,2.0521,2.0535,2.0521,2.0534,7768499994.0
2007-07-25 13:05:00,2.0533,2.0536,2.0527,2.0527,9510799994.0
2007-07-25 13:10:00,2.0526,2.0535,2.0524,2.05305,8569900018.0
2007-07-25 13:15:00,2.0531,2.0535,2.053,2.0535,8855400014.0
2007-07-25 13:20:00,2.0536,2.0541,2.0532,2.0532,7612000059.0
2007-07-25 13:25:00,2.0532,2.0533,2.0527,2.0528,5576099999.0
2007-07-25 13:30:00,2.053,2.0533,2.05275,2.0529,5726900005.0
2007-07-25 13:35:00,2.0528,2.0531,2.0526,2.0528,5307499988.0
2007-07-25 13:40:00,2.0528,2.053,2.0527,2.053,3233300006.0
2007-07-25 13:45:00,2.053,2.0532,2.05265,2.0529,4927099999.0
2007-07-25 13:50:00,2.0529,2.0539,2.05285,2.05385,3753499996.0
2007-07-25 13:55:00,2.0539,2.0539,2.0535,2.0538,6258999962.0
2007-07-25 14:00:00,2.0538,2.054,2.0537,2.0539,5644099995.0
2007-07-25 14:05:00,2.0539,2.05455,2.05385,2.05455,5186700010.0
2007-07-25 14:10:00,2.0546,2.0547,2.054,2.0542,6519100012.0
2007-07-25 14:15:00,2.05425,2.0552,2.05415,2.05455,5118200022.0
2007-07-25 14:20:00,2.05455,2.0547,2.05405,2.0542,6051300007.0
2007-07-25 14:25:00,2.0542,2.0543,2.0537,2.0539,5847900010.0
2007-07-25 14:30:00,2.0539,2.0543,2.0539,2.0541,4909200013.0
2007-07-25 14:35:00,2.0541,2.0542,2.0536,2.0536,4178900013.0
2007-07-25 14:40:00,2.0535,2.0536,2.0527,2.0535,4745980475.0
2007-07-25 14:45:00,2.0536,2.0538,2.0533,2.0536,8294000006.0
2007-07-25 14:50:00,2.0536,2.0538,2.05345,2.0536,6644000002.0
2007-07-25 14:55:00,2.0536,2.0536,2.05325,2.0536,3109393158.0
2007-07-25 15:00:00,2.05355,2.05385,2.0534,2.05375,4813300012.0
2007-07-25 15:05:00,2.05375,2.0544,2.05375,2.054,5629900002.0
2007-07-25 15:10:00,2.0539,2.0543,2.0539,2.0541,7107200005.0
2007-07-25 15:15:00,2.0541,2.0546,2.05395,2.05395,7085199987.0
2007-07-25 15:20:00,2.05395,2.0544,2.05375,2.0543,5762099992.0
2007-07-25 15:25:00,2.0543,2.0545,2.054,2.0544,7611900007.0
2007-07-25 15:30:00,2.0544,2.0546,2.054,2.054,4936800004.0
2007-07-25 15:35:00,2.05415,2.05425,2.0536,2.05395,5733299992.0
2007-07-25 15:40:00,2.05395,2.0545,2.05355,2.0544,7313300013.0
2007-07-25 15:45:00,2.0542,2.0543,2.0533,2.0538,10003200000.0
2007-07-25 15:50:00,2.0538,2.0543,2.05365,2.05425,6543799975.0
2007-07-25 15:55:00,2.0542,2.0545,2.0539,2.0539,8981200024.0
2007-07-25 16:00:00,2.0539,2.0549,2.0529,2.0537,9762099986.0
2007-07-25 16:05:00,2.0536,2.0536,2.0513,2.052,7750000045.0
2007-07-25 16:10:00,2.0519,2.0526,2.0519,2.0524,7750000045.0
2007-07-25 16:15:00,2.0522,2.0528,2.0521,2.0522,7205900032.0
2007-07-25 16:20:00,2.0522,2.0527,2.0518,2.0521,6328057314.0
2007-07-25 16:25:00,2.0522,2.0525,2.0518,2.0518,9239699979.0
2007-07-25 16:30:00,2.05185,2.0519,2.0514,2.0515,9668900039.0
2007-07-25 16:35:00,2.0516,2.0521,2.0512,2.0515,9335500033.0
2007-07-25 16:40:00,2.0514,2.0518,2.0511,2.0512,7307000065.0
2007-07-25 16:45:00,2.0512,2.0512,2.0508,2.0511,4000600025.0
2007-07-25 16:50:00,2.0511,2.0511,2.0506,2.0507,10234500055.0
2007-07-25 16:55:00,2.0506,2.0506,2.0491,2.0494,10234500055.0
2007-07-25 17:00:00,2.0492,2.05025,2.0492,2.0499,8748300025.0
2007-07-25 17:05:00,2.0499,2.05045,2.0497,2.0499,9409799962.0
2007-07-25 17:10:00,2.0498,2.0499,2.0489,2.0491,8806999958.0
2007-07-25 17:15:00,2.049,2.0494,2.0484,2.0492,7683100016.0
2007-07-25 17:20:00,2.0491,2.04935,2.0489,2.0489,6439899985.0
2007-07-25 17:25:00,2.0488,2.0501,2.0488,2.04975,7088499975.0
2007-07-25 17:30:00,2.0498,2.0508,2.04965,2.0507,7536899980.0
2007-07-25 17:35:00,2.0507,2.051,2.05,2.05015,8049099988.0
2007-07-25 17:40:00,2.0502,2.0505,2.05,2.0503,6446400009.0
2007-07-25 17:45:00,2.0503,2.0508,2.0495,2.0506,8112400019.0
2007-07-25 17:50:00,2.0506,2.05095,2.0506,2.0507,4954000003.0
2007-07-25 17:55:00,2.0507,2.051,2.0507,2.0509,4686499983.0
2007-07-25 18:00:00,2.0509,2.0513,2.0507,2.0513,5229000024.0
2007-07-25 18:05:00,2.0513,2.0519,2.0512,2.0513,7850199984.0
2007-07-25 18:10:00,2.0513,2.0514,2.0508,2.051,7184600005.0
2007-07-25 18:15:00,2.05095,2.0512,2.0507,2.0512,5486300019.0
2007-07-25 18:20:00,2.0512,2.0514,2.0507,2.0509,7457669990.0
2007-07-25 18:25:00,2.051,2.0513,2.05075,2.0513,7509500037.0
2007-07-25 18:30:00,2.0513,2.0515,2.051,2.0515,4965900035.0
2007-07-25 18:35:00,2.0515,2.0517,2.0512,2.0513,5322299958.0
2007-07-25 18:40:00,2.0513,2.0514,2.0512,2.0513,3389100039.0
2007-07-25 18:45:00,2.0514,2.0518,2.0511,2.05175,3087100001.0
2007-07-25 18:50:00,2.0518,2.0519,2.0516,2.0517,3488100005.0
2007-07-25 18:55:00,2.0517,2.0518,2.05155,2.0516,2637500003.0
2007-07-25 19:00:00,2.0516,2.0516,2.0514,2.0516,1932399996.0
2007-07-25 19:05:00,2.0516,2.0516,2.051,2.0511,4391699991.0
2007-07-25 19:10:00,2.0511,2.0513,2.05095,2.051,4514700002.0
2007-07-25 19:15:00,2.05105,2.0512,2.0509,2.0511,5387199998.0
2007-07-25 19:20:00,2.0511,2.0511,2.0505,2.0505,4805600006.0
2007-07-25 19:25:00,2.0505,2.0507,2.05015,2.0506,5087100001.0
2007-07-25 19:30:00,2.0506,2.0507,2.0504,2.05055,4035500003.0
2007-07-25 19:35:00,2.05055,2.0506,2.0504,2.0506,1860400006.0
2007-07-25 19:40:00,2.0506,2.0509,2.0506,2.0508,5905499945.0
2007-07-25 19:45:00,2.0508,2.0511,2.0506,2.0511,5789999963.0
2007-07-25 19:50:00,2.0511,2.0512,2.05085,2.0509,2767999990.0
2007-07-25 19:55:00,2.0509,2.0509,2.0503,2.0505,6844899945.0
2007-07-25 20:00:00,2.0505,2.0509,2.0505,2.0505,5845699983.0
2007-07-25 20:05:00,2.0505,2.05145,2.0505,2.0514,3422699993.0
2007-07-25 20:10:00,2.0514,2.0515,2.0512,2.0513,4573100008.0
2007-07-25 20:15:00,2.0513,2.0513,2.05095,2.0511,4973900022.0
2007-07-25 20:20:00,2.05105,2.0522,2.051,2.05215,3915599979.0
2007-07-25 20:25:00,2.05215,2.0522,2.0519,2.052,5009700008.0
2007-07-25 20:30:00,2.052,2.0521,2.05175,2.05195,2796400000.0
2007-07-25 20:35:00,2.052,2.0524,2.0519,2.052,3828800002.0
2007-07-25 20:40:00,2.052,2.05205,2.0517,2.0518,1391141797.0
2007-07-25 20:45:00,2.0518,2.0519,2.05145,2.0517,4238900002.0
2007-07-25 20:50:00,2.0517,2.0518,2.05155,2.05155,3827999980.0
2007-07-25 20:55:00,2.0516,2.0517,2.0512,2.0513,4814599999.0
2007-07-25 21:00:00,2.0513,2.0517,2.05105,2.0512,4587999995.0
2007-07-25 21:05:00,2.0512,2.0513,2.05105,2.0513,1970800000.0
2007-07-25 21:10:00,2.0513,2.0518,2.05125,2.0518,3895699998.0
2007-07-25 21:15:00,2.0518,2.0523,2.0517,2.0523,3224100001.0
2007-07-25 21:20:00,2.0523,2.0524,2.0521,2.0521,4675400014.0
2007-07-25 21:25:00,2.0522,2.0522,2.0519,2.0522,2872100013.0
2007-07-25 21:30:00,2.0522,2.0526,2.0522,2.0525,3034100012.0
2007-07-25 21:35:00,2.0525,2.0526,2.0524,2.0524,1772099998.0
2007-07-25 21:40:00,2.0524,2.05285,2.0524,2.0527,1330500003.0
2007-07-25 21:45:00,2.0527,2.0527,2.05235,2.0524,1484799997.0
2007-07-25 21:50:00,2.0524,2.0524,2.0522,2.0524,1011700011.0
2007-07-25 21:55:00,2.0524,2.0525,2.0522,2.0524,3371600000.0
2007-07-25 22:00:00,2.0524,2.0524,2.0522,2.0524,2915600002.0
2007-07-25 22:05:00,2.0524,2.0525,2.0523,2.0525,1763500002.0
2007-07-25 22:10:00,2.0525,2.0527,2.0522,2.0524,2186699996.0
2007-07-25 22:15:00,2.0525,2.0526,2.0524,2.0526,1411899995.0
2007-07-25 22:20:00,2.0526,2.0528,2.05245,2.0525,1038600000.0
2007-07-25 22:25:00,2.0524,2.0527,2.0523,2.0525,1997100006.0
2007-07-25 22:30:00,2.0525,2.0529,2.0525,2.0527,1239199993.0
2007-07-25 22:35:00,2.0527,2.0535,2.0527,2.0534,2646500011.0
2007-07-25 22:40:00,2.0534,2.0538,2.0531,2.0534,1728699996.0
2007-07-25 22:45:00,2.0536,2.0536,2.0532,2.0534,698200000.0
2007-07-25 22:50:00,2.0533,2.0537,2.0532,2.0536,307700002.0
2007-07-25 22:55:00,2.0536,2.0536,2.0534,2.0536,932600000.0
2007-07-25 23:00:00,2.0535,2.0538,2.0535,2.0537,304300001.0
2007-07-25 23:05:00,2.0537,2.0537,2.05336,2.05343,547100006.0
2007-07-25 23:10:00,2.0535,2.0536,2.05315,2.0534,322999999.0
2007-07-25 23:15:00,2.05335,2.0537,2.0532,2.0536,1267199997.0
2007-07-25 23:20:00,2.0536,2.0538,2.0534,2.0535,558700000.0
2007-07-25 23:25:00,2.0535,2.0542,2.0534,2.0541,813099999.0
2007-07-25 23:30:00,2.0541,2.0541,2.0536,2.0539,1021399998.0
2007-07-25 23:35:00,2.0539,2.0541,2.0537,2.0539,381600002.0
2007-07-25 23:40:00,2.054,2.0541,2.0538,2.0541,664100000.0
2007-07-25 23:45:00,2.05392,2.0543,2.05378,2.0542,1344799994.0
2007-07-25 23:50:00,2.0542,2.0542,2.0535,2.0537,664200002.0
2007-07-25 23:55:00,2.0538,2.0541,2.0536,2.0537,479800000.0
2007-07-26 00:00:00,2.0536,2.0536,2.0529,2.0531,1097699999.0
2007-07-26 00:05:00,2.053,2.053,2.0524,2.0524,677000000.0
2007-07-26 00:10:00,2.0524,2.0527,2.0524,2.0527,631000001.0
2007-07-26 00:15:00,2.05263,2.0529,2.05248,2.0528,567299998.0
2007-07-26 00:20:00,2.0528,2.0531,2.0528,2.053,472499999.0
2007-07-26 00:25:00,2.053,2.0531,2.0529,2.053,753099999.0
2007-07-26 00:30:00,2.053,2.053,2.05266,2.05278,789199994.0
2007-07-26 00:35:00,2.0529,2.0531,2.0527,2.0527,436700001.0
2007-07-26 00:40:00,2.05275,2.0528,2.0526,2.0528,369500000.0
2007-07-26 00:45:00,2.0528,2.0528,2.05235,2.0526,1275199988.0
2007-07-26 00:50:00,2.0524,2.0526,2.05227,2.05255,1544299992.0
2007-07-26 00:55:00,2.05255,2.0528,2.0525,2.0527,146700000.0
2007-07-26 01:00:00,2.0527,2.0528,2.05253,2.0528,744999999.0
2007-07-26 01:05:00,2.0528,2.0529,2.0528,2.0529,176800000.0
2007-07-26 01:10:00,2.0529,2.0532,2.0528,2.0531,479200001.0
2007-07-26 01:15:00,2.0531,2.0532,2.0531,2.0532,835299995.0
2007-07-26 01:20:00,2.0532,2.0534,2.0531,2.0534,630299990.0
2007-07-26 01:25:00,2.0534,2.0535,2.0534,2.0535,176100000.0
2007-07-26 01:30:00,2.0535,2.0537,2.0535,2.0536,385300000.0
2007-07-26 01:35:00,2.0536,2.0537,2.05345,2.0537,751599995.0
2007-07-26 01:40:00,2.0537,2.0538,2.0534,2.0536,1722900004.0
2007-07-26 01:45:00,2.0535,2.0537,2.05334,2.0535,1593700000.0
2007-07-26 01:50:00,2.0536,2.0541,2.0535,2.054,692200005.0
2007-07-26 01:55:00,2.054,2.0541,2.0538,2.0538,941100011.0
2007-07-26 02:00:00,2.0538,2.0539,2.0535,2.0536,1602899999.0
2007-07-26 02:05:00,2.0536,2.0537,2.0532,2.0533,2154688391.0
2007-07-26 02:10:00,2.0532,2.0533,2.05305,2.0532,1566800011.0
2007-07-26 02:15:00,2.0532,2.0532,2.0521,2.05215,2241300009.0
2007-07-26 02:20:00,2.05215,2.0525,2.05215,2.0523,1750299981.0
2007-07-26 02:25:00,2.0524,2.0525,2.0523,2.0524,853100004.0
2007-07-26 02:30:00,2.0524,2.0525,2.0522,2.0524,804599999.0
2007-07-26 02:35:00,2.0524,2.0526,2.05235,2.0526,983499999.0
2007-07-26 02:40:00,2.0526,2.0527,2.05225,2.0524,1270799999.0
2007-07-26 02:45:00,2.0524,2.0526,2.0524,2.0525,316400003.0
2007-07-26 02:50:00,2.0525,2.0526,2.0519,2.0522,916300013.0
2007-07-26 02:55:00,2.0522,2.0524,2.052,2.0521,1641402019.0
2007-07-26 03:00:00,2.0521,2.0522,2.0518,2.052,2377699988.0
2007-07-26 03:05:00,2.0521,2.0521,2.0517,2.0519,1804900018.0
2007-07-26 03:10:00,2.0519,2.0521,2.0518,2.0518,1074400006.0
2007-07-26 03:15:00,2.0518,2.0519,2.0516,2.0517,1549299992.0
2007-07-26 03:20:00,2.0519,2.0522,2.0516,2.0518,1817399991.0
2007-07-26 03:25:00,2.0518,2.0523,2.0517,2.05215,1625400007.0
2007-07-26 03:30:00,2.05225,2.0527,2.0521,2.0525,1111900000.0
2007-07-26 03:35:00,2.0525,2.0527,2.0515,2.0515,2224800015.0
2007-07-26 03:40:00,2.0514,2.0515,2.0511,2.0512,2727100010.0
2007-07-26 03:45:00,2.0513,2.0516,2.0512,2.0516,740200001.0
2007-07-26 03:50:00,2.0516,2.0518,2.05098,2.0512,1452399995.0
2007-07-26 03:55:00,2.0512,2.0512,2.051,2.05105,970300005.0
2007-07-26 04:00:00,2.05105,2.0513,2.05085,2.0512,974300001.0
2007-07-26 04:05:00,2.0512,2.0514,2.05112,2.0513,363000002.0
2007-07-26 04:10:00,2.0513,2.0514,2.05086,2.0512,605400006.0
2007-07-26 04:15:00,2.0513,2.0513,2.0501,2.0502,4981900007.0
2007-07-26 04:20:00,2.0502,2.0504,2.04993,2.0502,2832799987.0
2007-07-26 04:25:00,2.05025,2.0504,2.04986,2.04992,1640999996.0
2007-07-26 04:30:00,2.0502,2.0502,2.0497,2.04975,2352199978.0
2007-07-26 04:35:00,2.0498,2.0503,2.0498,2.05015,2072700007.0
2007-07-26 04:40:00,2.0502,2.0503,2.05005,2.05015,992100008.0
2007-07-26 04:45:00,2.0501,2.0502,2.0498,2.04985,1079199998.0
2007-07-26 04:50:00,2.0499,2.05,2.04957,2.0497,399099995.0
2007-07-26 04:55:00,2.0499,2.0499,2.0493,2.04975,1800099996.0
2007-07-26 05:00:00,2.04975,2.05,2.04945,2.05,1915900009.0
2007-07-26 05:05:00,2.05,2.05,2.04972,2.04976,1153999990.0
2007-07-26 05:10:00,2.0499,2.0507,2.0499,2.0506,401700000.0
2007-07-26 05:15:00,2.0506,2.0513,2.0505,2.05093,639599995.0
2007-07-26 05:20:00,2.0512,2.0512,2.05095,2.051,447699998.0
2007-07-26 05:25:00,2.051,2.0513,2.0508,2.05102,639799997.0
2007-07-26 05:30:00,2.0513,2.0513,2.0507,2.0511,718100001.0
2007-07-26 05:35:00,2.0513,2.0513,2.05047,2.0508,683300002.0
2007-07-26 05:40:00,2.0508,2.0508,2.0502,2.0505,1070100000.0
2007-07-26 05:45:00,2.0505,2.0506,2.05005,2.05035,762200004.0
2007-07-26 05:50:00,2.05055,2.05085,2.0505,2.05055,497100003.0
2007-07-26 05:55:00,2.0506,2.0508,2.0505,2.0505,699700002.0
2007-07-26 06:00:00,2.0505,2.0507,2.05045,2.0507,1485300007.0
2007-07-26 06:05:00,2.0507,2.0507,2.0503,2.0507,2177699996.0
2007-07-26 06:10:00,2.0507,2.0508,2.0507,2.0507,423099998.0
2007-07-26 06:15:00,2.0508,2.0513,2.0508,2.0511,783100002.0
2007-07-26 06:20:00,2.0511,2.0512,2.051,2.0511,799000007.0
2007-07-26 06:25:00,2.0512,2.0512,2.051,2.051,625500010.0
2007-07-26 06:30:00,2.05083,2.05105,2.05075,2.05105,1016599995.0
2007-07-26 06:35:00,2.05105,2.0513,2.05105,2.0512,269800001.0
2007-07-26 06:40:00,2.0511,2.0514,2.05105,2.0512,619200001.0
2007-07-26 06:45:00,2.0513,2.0516,2.0511,2.0514,2062300009.0
2007-07-26 06:50:00,2.0514,2.0514,2.051,2.0514,1874800009.0
2007-07-26 06:55:00,2.0514,2.0516,2.0512,2.0515,2001500005.0
2007-07-26 07:00:00,2.0515,2.0516,2.0513,2.0514,892899992.0
2007-07-26 07:05:00,2.0514,2.0514,2.05085,2.051,1435800011.0
2007-07-26 07:10:00,2.051,2.0512,2.0509,2.051,5009800022.0
2007-07-26 07:15:00,2.051,2.0512,2.0509,2.0512,671899990.0
2007-07-26 07:20:00,2.0512,2.0514,2.0512,2.0513,1049499999.0
2007-07-26 07:25:00,2.0513,2.0515,2.0506,2.0508,2053100001.0
2007-07-26 07:30:00,2.0508,2.0514,2.05055,2.0513,2567599996.0
2007-07-26 07:35:00,2.0513,2.0521,2.05125,2.05155,2465299990.0
2007-07-26 07:40:00,2.0516,2.052,2.0515,2.0519,2131899999.0
2007-07-26 07:45:00,2.05195,2.052,2.0516,2.0517,1168800001.0
2007-07-26 07:50:00,2.0518,2.0518,2.0505,2.0506,4144500007.0
2007-07-26 07:55:00,2.0506,2.0509,2.0497,2.0504,4916100001.0
2007-07-26 08:00:00,2.0504,2.0508,2.0497,2.0497,6022100013.0
2007-07-26 08:05:00,2.0498,2.0498,2.0484,2.0487,6394999987.0
2007-07-26 08:10:00,2.0487,2.0489,2.0486,2.0488,3074700006.0
2007-07-26 08:15:00,2.0487,2.0494,2.04865,2.0492,4496799997.0
2007-07-26 08:20:00,2.0493,2.0495,2.049,2.0491,5421500010.0
2007-07-26 08:25:00,2.0491,2.0492,2.049,2.0491,1779499997.0
2007-07-26 08:30:00,2.0491,2.0505,2.0491,2.05,5786300015.0
2007-07-26 08:35:00,2.05,2.0512,2.0499,2.05085,6335999990.0
2007-07-26 08:40:00,2.05085,2.05095,2.05065,2.0507,4558899993.0
2007-07-26 08:45:00,2.0507,2.051,2.05,2.0501,8298700003.0
2007-07-26 08:50:00,2.0501,2.0501,2.0487,2.0495,8004700001.0
2007-07-26 08:55:00,2.0496,2.0496,2.0491,2.0493,5405999984.0
2007-07-26 09:00:00,2.0494,2.05075,2.0491,2.0504,6054499984.0
2007-07-26 09:05:00,2.0504,2.0506,2.05,2.0505,6191900000.0
2007-07-26 09:10:00,2.05045,2.0506,2.0499,2.0499,6225299995.0
2007-07-26 09:15:00,2.0499,2.0502,2.0493,2.05005,8283099975.0
2007-07-26 09:20:00,2.0499,2.0505,2.0495,2.0502,9280000031.0
2007-07-26 09:25:00,2.0502,2.0505,2.04985,2.0505,4603399984.0
2007-07-26 09:30:00,2.0505,2.0513,2.0504,2.0512,8723599983.0
2007-07-26 09:35:00,2.0511,2.0513,2.0505,2.0508,6653699960.0
2007-07-26 09:40:00,2.0508,2.0508,2.0503,2.0506,7600299987.0
2007-07-26 09:45:00,2.0506,2.0507,2.0495,2.0501,6708999985.0
2007-07-26 09:50:00,2.0501,2.0503,2.0499,2.0499,6575999964.0
2007-07-26 09:55:00,2.05,2.0503,2.04995,2.05,4904099988.0
2007-07-26 10:00:00,2.05,2.0511,2.05,2.0508,6963499970.0
2007-07-26 10:05:00,2.051,2.0513,2.0508,2.051,8646400012.0
2007-07-26 10:10:00,2.0511,2.0511,2.0508,2.0509,6213200006.0
2007-07-26 10:15:00,2.0507,2.0509,2.05025,2.0503,5537720010.0
2007-07-26 10:20:00,2.0502,2.0505,2.0501,2.0504,7283399996.0
2007-07-26 10:25:00,2.0503,2.0507,2.0502,2.0506,8128099991.0
2007-07-26 10:30:00,2.0505,2.0506,2.0499,2.0499,8602099983.0
2007-07-26 10:35:00,2.0506,2.0509,2.0504,2.0505,7650499978.0
2007-07-26 10:40:00,2.0505,2.0508,2.0491,2.0493,9121500040.0
2007-07-26 10:45:00,2.0492,2.0494,2.0488,2.0489,9960400028.0
2007-07-26 10:50:00,2.0488,2.0488,2.0476,2.048,8817999965.0
2007-07-26 10:55:00,2.0479,2.0481,2.0468,2.0469,7825899984.0
2007-07-26 11:00:00,2.0468,2.0475,2.0467,2.0475,7286500000.0
2007-07-26 11:05:00,2.0475,2.0481,2.04735,2.0481,7730060055.0
2007-07-26 11:10:00,2.048,2.0481,2.0476,2.0477,7238300027.0
2007-07-26 11:15:00,2.0476,2.048,2.0472,2.048,9895100030.0
2007-07-26 11:20:00,2.048,2.0486,2.0479,2.0483,6765699937.0
2007-07-26 11:25:00,2.0483,2.0484,2.0478,2.0483,5664800018.0
2007-07-26 11:30:00,2.0483,2.0487,2.0482,2.0484,8312699987.0
2007-07-26 11:35:00,2.0484,2.0486,2.0481,2.0482,5908499996.0
2007-07-26 11:40:00,2.0482,2.0483,2.048,2.04815,5399600028.0
2007-07-26 11:45:00,2.0482,2.04855,2.04815,2.0485,5705200001.0
2007-07-26 11:50:00,2.0485,2.0486,2.04825,2.0484,7711100020.0
2007-07-26 11:55:00,2.0484,2.0485,2.0481,2.0482,5194599982.0
2007-07-26 12:00:00,2.0482,2.0489,2.04815,2.0488,5919800015.0
2007-07-26 12:05:00,2.0487,2.05,2.0487,2.0494,7928900019.0
2007-07-26 12:10:00,2.0495,2.0498,2.0493,2.0493,7695279637.0
2007-07-26 12:15:00,2.0494,2.0494,2.0486,2.0489,5868000020.0
2007-07-26 12:20:00,2.0489,2.0489,2.0485,2.0485,8065399974.0
2007-07-26 12:25:00,2.0487,2.0489,2.0485,2.0489,4588700001.0
2007-07-26 12:30:00,2.0489,2.049,2.0486,2.0488,8275500036.0
2007-07-26 12:35:00,2.0487,2.0492,2.0487,2.0487,6320600019.0
2007-07-26 12:40:00,2.0486,2.0488,2.0483,2.0483,7282100023.0
2007-07-26 12:45:00,2.0483,2.0485,2.04815,2.04845,6905699980.0
2007-07-26 12:50:00,2.0485,2.0488,2.048,2.0487,5143399996.0
2007-07-26 12:55:00,2.0488,2.0488,2.0478,2.048,6152400030.0
2007-07-26 13:00:00,2.0482,2.0483,2.0477,2.0479,4408600019.0
2007-07-26 13:05:00,2.0479,2.0479,2.0465,2.0471,6996800070.0
2007-07-26 13:10:00,2.0469,2.0471,2.046,2.0461,7990500085.0
2007-07-26 13:15:00,2.046,2.046,2.0443,2.0445,9586299990.0
2007-07-26 13:20:00,2.0441,2.0441,2.0429,2.0432,10573199984.0
2007-07-26 13:25:00,2.04275,2.0439,2.04275,2.0439,8392100009.0
2007-07-26 13:30:00,2.0434,2.0439,2.0428,2.0433,8637400031.0
2007-07-26 13:35:00,2.0434,2.0441,2.043,2.0441,8800700043.0
2007-07-26 13:40:00,2.044,2.0442,2.0435,2.0436,8425400019.0
2007-07-26 13:45:00,2.0436,2.0437,2.0425,2.0431,5860700019.0
2007-07-26 13:50:00,2.0432,2.0438,2.0431,2.0437,5997400038.0
2007-07-26 13:55:00,2.0437,2.0441,2.0436,2.0439,8371299996.0
2007-07-26 14:00:00,2.044,2.0445,2.0437,2.044,5700499995.0
2007-07-26 14:05:00,2.0441,2.0445,2.04395,2.0444,6539799988.0
2007-07-26 14:10:00,2.0445,2.0454,2.04435,2.0451,8650900006.0
2007-07-26 14:15:00,2.045,2.0461,2.045,2.0461,9163299994.0
2007-07-26 14:20:00,2.0462,2.0466,2.0457,2.0457,9531500005.0
2007-07-26 14:25:00,2.0456,2.0461,2.0456,2.0458,9531500005.0
2007-07-26 14:30:00,2.0458,2.0469,2.0454,2.0456,7865000009.0
2007-07-26 14:35:00,2.0455,2.0456,2.0444,2.04515,9052100012.0
2007-07-26 14:40:00,2.04515,2.04535,2.0444,2.0449,7503200021.0
2007-07-26 14:45:00,2.045,2.045,2.0443,2.0447,6744999975.0
2007-07-26 14:50:00,2.0448,2.0448,2.0443,2.0445,6377099993.0
2007-07-26 14:55:00,2.0444,2.0447,2.04435,2.0445,8010999965.0
2007-07-26 15:00:00,2.0445,2.0452,2.0444,2.0451,8813400014.0
2007-07-26 15:05:00,2.045,2.046,2.0449,2.0457,8900900011.0
2007-07-26 15:10:00,2.0456,2.0459,2.04455,2.0446,6141699987.0
2007-07-26 15:15:00,2.0447,2.04525,2.0443,2.0448,8880999990.0
2007-07-26 15:20:00,2.0448,2.0458,2.0445,2.0451,10246200013.0
2007-07-26 15:25:00,2.0451,2.0454,2.04455,2.045,9721000002.0
2007-07-26 15:30:00,2.0451,2.0456,2.045,2.045,9386899994.0
2007-07-26 15:35:00,2.0449,2.0453,2.0438,2.0443,8784700017.0
2007-07-26 15:40:00,2.0444,2.045,2.0443,2.0447,8600050021.0
2007-07-26 15:45:00,2.0449,2.0458,2.0449,2.0457,6783800000.0
2007-07-26 15:50:00,2.04565,2.0476,2.0456,2.0476,8597600022.0
2007-07-26 15:55:00,2.0473,2.0477,2.0468,2.047,8740500021.0
2007-07-26 16:00:00,2.0471,2.049,2.0471,2.0479,9892500045.0
2007-07-26 16:05:00,2.048,2.0482,2.0474,2.0477,10013300036.0
2007-07-26 16:10:00,2.0476,2.048,2.0474,2.0478,8086700008.0
2007-07-26 16:15:00,2.0479,2.0479,2.0474,2.0474,5479100012.0
2007-07-26 16:20:00,2.0475,2.048,2.0472,2.0479,9808899986.0
2007-07-26 16:25:00,2.0479,2.0479,2.0466,2.0471,6960600007.0
2007-07-26 16:30:00,2.047,2.0475,2.0469,2.0475,8111000006.0
2007-07-26 16:35:00,2.0475,2.0475,2.047,2.047,6974699999.0
2007-07-26 16:40:00,2.047,2.0473,2.04695,2.0473,4309500007.0
2007-07-26 16:45:00,2.0473,2.0478,2.0465,2.0475,5617400003.0
2007-07-26 16:50:00,2.0475,2.0475,2.0466,2.0466,5078100030.0
2007-07-26 16:55:00,2.0467,2.047,2.0461,2.0464,6431200008.0
2007-07-26 17:00:00,2.0463,2.0466,2.0461,2.0462,7629500011.0
2007-07-26 17:05:00,2.04615,2.0464,2.04595,2.0462,7437500024.0
2007-07-26 17:10:00,2.0462,2.0464,2.04565,2.0462,5248299999.0
2007-07-26 17:15:00,2.0461,2.0463,2.0457,2.046,8114299942.0
2007-07-26 17:20:00,2.046,2.0467,2.0459,2.0465,6191299966.0
2007-07-26 17:25:00,2.0465,2.0469,2.0464,2.04645,5574800001.0
2007-07-26 17:30:00,2.04645,2.0473,2.0462,2.0471,7359100030.0
2007-07-26 17:35:00,2.047,2.0482,2.047,2.0477,6007200014.0
2007-07-26 17:40:00,2.0478,2.0478,2.047,2.0473,5878199989.0
2007-07-26 17:45:00,2.0473,2.0479,2.0472,2.0474,6501599998.0
2007-07-26 17:50:00,2.0473,2.0481,2.0472,2.048,8544700000.0
2007-07-26 17:55:00,2.0481,2.0494,2.0481,2.04875,9002000001.0
2007-07-26 18:00:00,2.0487,2.049,2.0484,2.049,9246440002.0
2007-07-26 18:05:00,2.0491,2.0491,2.04855,2.0486,6249900008.0
2007-07-26 18:10:00,2.0486,2.049,2.0484,2.0486,4522699986.0
2007-07-26 18:15:00,2.0486,2.0495,2.0485,2.0494,7318600018.0
2007-07-26 18:20:00,2.0495,2.0527,2.0494,2.0517,9497900001.0
2007-07-26 18:25:00,2.0516,2.0549,2.0513,2.0541,7503499990.0
2007-07-26 18:30:00,2.054,2.0562,2.0537,2.0537,7503499990.0
2007-07-26 18:35:00,2.0536,2.0538,2.0532,2.0536,7503499990.0
2007-07-26 18:40:00,2.0537,2.0545,2.0535,2.0545,7378199996.0
2007-07-26 18:45:00,2.0544,2.0549,2.05325,2.05325,6877000020.0
2007-07-26 18:50:00,2.0535,2.0539,2.0533,2.0537,7072599941.0
2007-07-26 18:55:00,2.0536,2.0537,2.05305,2.0534,6528699982.0
2007-07-26 19:00:00,2.0534,2.0534,2.0529,2.0531,5344099994.0
2007-07-26 19:05:00,2.0531,2.0531,2.0522,2.0526,7247100004.0
2007-07-26 19:10:00,2.0526,2.053,2.0513,2.0514,7165800008.0
2007-07-26 19:15:00,2.05125,2.0515,2.0497,2.0505,9499999972.0
2007-07-26 19:20:00,2.0506,2.0508,2.04975,2.0508,8288399965.0
2007-07-26 19:25:00,2.0509,2.0519,2.0506,2.0515,8069199970.0
2007-07-26 19:30:00,2.05145,2.0523,2.0511,2.0523,8521100015.0
2007-07-26 19:35:00,2.0523,2.0531,2.05205,2.053,7963099994.0
2007-07-26 19:40:00,2.0532,2.0532,2.0523,2.0528,5709799985.0
2007-07-26 19:45:00,2.0528,2.0536,2.05265,2.0532,5075699997.0
2007-07-26 19:50:00,2.0532,2.0533,2.0529,2.0529,4272699986.0
2007-07-26 19:55:00,2.0529,2.0531,2.0528,2.0529,1875399996.0
2007-07-26 20:00:00,2.0529,2.0529,2.05185,2.0519,4811399997.0
2007-07-26 20:05:00,2.052,2.052,2.0517,2.0518,3833300013.0
2007-07-26 20:10:00,2.0518,2.0524,2.0516,2.05225,5197799991.0
2007-07-26 20:15:00,2.0523,2.0523,2.05015,2.0502,7170399994.0
2007-07-26 20:20:00,2.0502,2.0512,2.0501,2.0512,5867700000.0
2007-07-26 20:25:00,2.0512,2.0513,2.0502,2.0504,4587000002.0
2007-07-26 20:30:00,2.0504,2.0516,2.0502,2.0514,5879800011.0
2007-07-26 20:35:00,2.0514,2.052,2.051,2.0514,6359699987.0
2007-07-26 20:40:00,2.0513,2.0517,2.05125,2.0514,3647499981.0
2007-07-26 20:45:00,2.0514,2.0515,2.0509,2.0511,2499699998.0
2007-07-26 20:50:00,2.0511,2.0511,2.04895,2.0491,3898299995.0
2007-07-26 20:55:00,2.0491,2.0496,2.0482,2.0489,8222099976.0
2007-07-26 21:00:00,2.0489,2.0504,2.0488,2.05,6523200008.0
2007-07-26 21:05:00,2.04995,2.0503,2.0499,2.0503,2632600011.0
2007-07-26 21:10:00,2.0503,2.0506,2.05,2.0502,2598000002.0
2007-07-26 21:15:00,2.0502,2.0504,2.0497,2.04975,4610299985.0
2007-07-26 21:20:00,2.0498,2.05045,2.04945,2.0504,3165799989.0
2007-07-26 21:25:00,2.0504,2.0507,2.05035,2.05055,3091899994.0
2007-07-26 21:30:00,2.05055,2.0506,2.05035,2.0504,1703600008.0
2007-07-26 21:35:00,2.0504,2.0504,2.0493,2.0494,2765499997.0
2007-07-26 21:40:00,2.0494,2.0494,2.0485,2.0488,3258299994.0
2007-07-26 21:45:00,2.0488,2.049,2.0471,2.0482,5558199954.0
2007-07-26 21:50:00,2.0483,2.0489,2.0483,2.0488,2042500002.0
2007-07-26 21:55:00,2.0487,2.049,2.0485,2.0488,3241199987.0
2007-07-26 22:00:00,2.0488,2.04935,2.04855,2.049,2564900002.0
2007-07-26 22:05:00,2.0488,2.0491,2.0487,2.049,2456799983.0
2007-07-26 22:10:00,2.04915,2.0492,2.04855,2.04865,3359499999.0
2007-07-26 22:15:00,2.0488,2.049,2.0485,2.0486,1952400017.0
2007-07-26 22:20:00,2.0486,2.049,2.0485,2.0488,1795799997.0
2007-07-26 22:25:00,2.0489,2.0493,2.04865,2.0492,1084600000.0
2007-07-26 22:30:00,2.0492,2.0494,2.049,2.0492,1397599998.0
2007-07-26 22:35:00,2.0492,2.0494,2.049,2.0492,1574799992.0
2007-07-26 22:40:00,2.0492,2.0492,2.049,2.0491,980599997.0
2007-07-26 22:45:00,2.0491,2.0493,2.0489,2.049,1551000001.0
2007-07-26 22:50:00,2.049,2.049,2.0489,2.049,318800000.0
2007-07-26 22:55:00,2.049,2.0491,2.04885,2.049,782900003.0
2007-07-26 23:00:00,2.049,2.0492,2.0486,2.049,194300000.0
2007-07-26 23:05:00,2.049,2.0491,2.0483,2.0484,1061099998.0
2007-07-26 23:10:00,2.0485,2.0491,2.048,2.0488,1794899996.0
2007-07-26 23:15:00,2.0488,2.0489,2.0476,2.0479,1184900002.0
2007-07-26 23:20:00,2.0479,2.0479,2.0464,2.0468,2672700002.0
2007-07-26 23:25:00,2.0467,2.0468,2.0463,2.0465,1917800000.0
2007-07-26 23:30:00,2.0467,2.0467,2.0452,2.0457,2656199999.0
2007-07-26 23:35:00,2.0457,2.04615,2.0451,2.0451,1685999997.0
2007-07-26 23:40:00,2.0452,2.0454,2.0449,2.0452,1758100005.0
2007-07-26 23:45:00,2.0452,2.046,2.0449,2.0451,654900004.0
2007-07-26 23:50:00,2.0451,2.0456,2.045,2.0455,616700004.0
2007-07-26 23:55:00,2.0455,2.0458,2.0452,2.0453,878699999.0
2007-07-27 00:00:00,2.0453,2.0457,2.0452,2.0456,1367900004.0
2007-07-27 00:05:00,2.0456,2.0459,2.0452,2.0454,2001499998.0
2007-07-27 00:10:00,2.0455,2.0457,2.0453,2.0456,1305999999.0
2007-07-27 00:15:00,2.0456,2.046,2.0456,2.046,934599994.0
2007-07-27 00:20:00,2.046,2.0461,2.0457,2.0461,773200003.0
2007-07-27 00:25:00,2.0462,2.0475,2.04605,2.0473,1912799997.0
2007-07-27 00:30:00,2.0473,2.0475,2.04705,2.0472,657199999.0
2007-07-27 00:35:00,2.0472,2.0476,2.0471,2.0476,1967099995.0
2007-07-27 00:40:00,2.0476,2.0477,2.04745,2.0476,1243299997.0
2007-07-27 00:45:00,2.0476,2.0476,2.0469,2.0471,801900001.0
2007-07-27 00:50:00,2.0471,2.0476,2.0468,2.0471,1644800004.0
2007-07-27 00:55:00,2.0473,2.04775,2.0472,2.0476,549899999.0
2007-07-27 01:00:00,2.0476,2.0483,2.0475,2.0483,1597169995.0
2007-07-27 01:05:00,2.0483,2.0487,2.0481,2.0487,2088300004.0
2007-07-27 01:10:00,2.0487,2.0491,2.0478,2.0479,3955099979.0
2007-07-27 01:15:00,2.0479,2.048,2.0473,2.0473,1584399984.0
2007-07-27 01:20:00,2.0473,2.0477,2.0467,2.047,750300002.0
2007-07-27 01:25:00,2.0469,2.0472,2.0467,2.0472,646799998.0
2007-07-27 01:30:00,2.0472,2.0474,2.047,2.0473,803699992.0
2007-07-27 01:35:00,2.0473,2.0475,2.0471,2.0473,1038299985.0
2007-07-27 01:40:00,2.04712,2.04735,2.047,2.0473,1755399994.0
2007-07-27 01:45:00,2.0473,2.049,2.0473,2.049,1653700003.0
2007-07-27 01:50:00,2.049,2.04935,2.0485,2.0493,1979600003.0
2007-07-27 01:55:00,2.0493,2.0493,2.0489,2.0491,1576919987.0
2007-07-27 02:00:00,2.0491,2.0493,2.0487,2.0491,2913599997.0
2007-07-27 02:05:00,2.0491,2.0491,2.04841,2.04855,1257000008.0
2007-07-27 02:10:00,2.0488,2.0488,2.0484,2.0485,1297099999.0
2007-07-27 02:15:00,2.0485,2.0487,2.0482,2.0483,2960899988.0
2007-07-27 02:20:00,2.0483,2.0483,2.048,2.048,1148900003.0
2007-07-27 02:25:00,2.048,2.0482,2.047,2.0472,973359998.0
2007-07-27 02:30:00,2.0472,2.0474,2.0471,2.0472,552299998.0
2007-07-27 02:35:00,2.0473,2.0474,2.0471,2.0472,462900000.0
2007-07-27 02:40:00,2.0472,2.0478,2.0471,2.0478,1063000002.0
2007-07-27 02:45:00,2.0478,2.0479,2.047,2.0474,953800004.0
2007-07-27 02:50:00,2.0474,2.0476,2.0472,2.0476,847299998.0
2007-07-27 02:55:00,2.0475,2.0476,2.0472,2.0472,1616600001.0
2007-07-27 03:00:00,2.0472,2.0476,2.0472,2.0475,574300002.0
2007-07-27 03:05:00,2.0475,2.0475,2.0472,2.0472,1357469982.0
2007-07-27 03:10:00,2.0472,2.0477,2.047,2.0477,2339799990.0
2007-07-27 03:15:00,2.0476,2.0486,2.0476,2.0485,2661199991.0
2007-07-27 03:20:00,2.0485,2.0486,2.0482,2.0483,2104800005.0
2007-07-27 03:25:00,2.0483,2.0484,2.0482,2.0483,660999998.0
2007-07-27 03:30:00,2.04812,2.0484,2.04791,2.0483,273700005.0
2007-07-27 03:35:00,2.0484,2.0485,2.0482,2.0483,1356499989.0
2007-07-27 03:40:00,2.0483,2.0488,2.0482,2.0484,1085900001.0
2007-07-27 03:45:00,2.0484,2.0484,2.0482,2.0483,977499988.0
2007-07-27 03:50:00,2.0483,2.0483,2.0481,2.0482,1132699999.0
2007-07-27 03:55:00,2.0482,2.0482,2.0481,2.0482,959999992.0
2007-07-27 04:00:00,2.0482,2.0483,2.0481,2.0483,272699998.0
2007-07-27 04:05:00,2.0482,2.0483,2.04794,2.0482,280100001.0
2007-07-27 04:10:00,2.0482,2.0483,2.04791,2.04797,1031800001.0
2007-07-27 04:15:00,2.0482,2.0483,2.048,2.0483,1522500015.0
2007-07-27 04:20:00,2.0482,2.0485,2.04791,2.0485,409799998.0
2007-07-27 04:25:00,2.0485,2.0488,2.04824,2.0485,768599989.0
2007-07-27 04:30:00,2.0485,2.0487,2.0483,2.0486,1246399992.0
2007-07-27 04:35:00,2.0487,2.0487,2.0482,2.0482,2329999982.0
2007-07-27 04:40:00,2.0482,2.0482,2.0471,2.0479,1500099994.0
2007-07-27 04:45:00,2.04764,2.0484,2.04764,2.0484,499900002.0
2007-07-27 04:50:00,2.0484,2.0488,2.0484,2.0488,803400006.0
2007-07-27 04:55:00,2.0488,2.0488,2.0482,2.0483,815200001.0
2007-07-27 05:00:00,2.0483,2.0484,2.048,2.048,846100000.0
2007-07-27 05:05:00,2.048,2.0483,2.0477,2.0477,839699995.0
2007-07-27 05:10:00,2.0479,2.0479,2.0474,2.0476,1079599996.0
2007-07-27 05:15:00,2.0477,2.0477,2.04711,2.04718,1248300001.0
2007-07-27 05:20:00,2.0474,2.0474,2.0471,2.0472,1002299994.0
2007-07-27 05:25:00,2.0472,2.0475,2.04691,2.0473,1468000000.0
2007-07-27 05:30:00,2.0474,2.0474,2.0466,2.0467,3726399988.0
2007-07-27 05:35:00,2.0467,2.047,2.0465,2.0467,728199997.0
2007-07-27 05:40:00,2.0468,2.0477,2.0468,2.04755,1485300005.0
2007-07-27 05:45:00,2.0477,2.0485,2.0475,2.0482,2233900002.0
2007-07-27 05:50:00,2.0482,2.0492,2.0482,2.0489,1123600000.0
2007-07-27 05:55:00,2.0489,2.0489,2.04799,2.04815,1523200002.0
2007-07-27 06:00:00,2.0483,2.0485,2.048,2.0484,998200000.0
2007-07-27 06:05:00,2.0485,2.0487,2.0484,2.0486,954400004.0
2007-07-27 06:10:00,2.0486,2.0487,2.048,2.0483,1884900008.0
2007-07-27 06:15:00,2.0484,2.0485,2.0472,2.0472,2250299990.0
2007-07-27 06:20:00,2.0472,2.0475,2.0469,2.047,2061299990.0
2007-07-27 06:25:00,2.047,2.0472,2.0467,2.0467,1264599999.0
2007-07-27 06:30:00,2.0467,2.0469,2.0464,2.0464,744299998.0
2007-07-27 06:35:00,2.0463,2.0471,2.0463,2.0471,1566850000.0
2007-07-27 06:40:00,2.0472,2.0472,2.0467,2.0468,1037900001.0
2007-07-27 06:45:00,2.0469,2.047,2.046,2.046,1370899999.0
2007-07-27 06:50:00,2.046,2.0463,2.0459,2.0461,914200002.0
2007-07-27 06:55:00,2.0461,2.0467,2.046,2.0463,1092100001.0
2007-07-27 07:00:00,2.0463,2.0463,2.0458,2.046,2065699994.0
2007-07-27 07:05:00,2.046,2.0462,2.0458,2.0462,1395500007.0
2007-07-27 07:10:00,2.0462,2.0462,2.046,2.0461,191400000.0
2007-07-27 07:15:00,2.0461,2.0463,2.0461,2.0463,571699996.0
2007-07-27 07:20:00,2.0463,2.0465,2.0462,2.0463,1211499997.0
2007-07-27 07:25:00,2.0463,2.0464,2.0461,2.0462,1543100000.0
2007-07-27 07:30:00,2.0462,2.0464,2.0458,2.0459,2947499989.0
2007-07-27 07:35:00,2.046,2.0461,2.0453,2.0453,1427599996.0
2007-07-27 07:40:00,2.0453,2.0453,2.0432,2.0437,6529400003.0
2007-07-27 07:45:00,2.0437,2.0442,2.0435,2.044,4321800003.0
2007-07-27 07:50:00,2.044,2.044,2.0433,2.0433,4208699991.0
2007-07-27 07:55:00,2.0433,2.0449,2.0432,2.0437,3215300001.0
2007-07-27 08:00:00,2.0437,2.0438,2.0429,2.0431,4493299987.0
2007-07-27 08:05:00,2.0431,2.0431,2.04,2.0406,8656299985.0
2007-07-27 08:10:00,2.0407,2.0423,2.0388,2.0389,9641299986.0
2007-07-27 08:15:00,2.0389,2.0405,2.0385,2.0397,9411999993.0
2007-07-27 08:20:00,2.0396,2.0406,2.0392,2.0403,8471660006.0
2007-07-27 08:25:00,2.0404,2.0419,2.0403,2.0407,5352199979.0
2007-07-27 08:30:00,2.0407,2.0412,2.04025,2.0408,4574600008.0
2007-07-27 08:35:00,2.04085,2.0409,2.0383,2.0393,6809800000.0
2007-07-27 08:40:00,2.0395,2.0398,2.038,2.0392,7793980027.0
2007-07-27 08:45:00,2.0392,2.0395,2.0384,2.0388,5794600026.0
2007-07-27 08:50:00,2.03875,2.0402,2.0386,2.0398,7519400021.0
2007-07-27 08:55:00,2.0397,2.0401,2.0392,2.03995,5992099991.0
2007-07-27 09:00:00,2.03995,2.0415,2.0397,2.04,9162699993.0
2007-07-27 09:05:00,2.04,2.04045,2.0396,2.0399,7067700020.0
2007-07-27 09:10:00,2.04,2.0402,2.0386,2.0386,6857399989.0
2007-07-27 09:15:00,2.0385,2.03965,2.0385,2.03895,8049100007.0
2007-07-27 09:20:00,2.03895,2.039,2.0378,2.0382,8722500003.0
2007-07-27 09:25:00,2.0381,2.0383,2.0365,2.0368,6364499990.0
2007-07-27 09:30:00,2.0368,2.0369,2.0351,2.036,7665849971.0
2007-07-27 09:35:00,2.0361,2.0366,2.0352,2.0366,6903999960.0
2007-07-27 09:40:00,2.0366,2.0383,2.0366,2.0382,6723299973.0
2007-07-27 09:45:00,2.0382,2.0384,2.0373,2.0384,7666099997.0
2007-07-27 09:50:00,2.0385,2.0387,2.0375,2.0381,8705199959.0
2007-07-27 09:55:00,2.0382,2.0384,2.0369,2.0369,5712899979.0
2007-07-27 10:00:00,2.0372,2.0382,2.037,2.038,6179500008.0
2007-07-27 10:05:00,2.038,2.038,2.03725,2.03765,4052899986.0
2007-07-27 10:10:00,2.03765,2.0385,2.037,2.0371,7479800006.0
2007-07-27 10:15:00,2.0372,2.0373,2.036,2.0371,8073000005.0
2007-07-27 10:20:00,2.037,2.038,2.0369,2.0377,5482237283.0
2007-07-27 10:25:00,2.0377,2.0387,2.0374,2.0384,7240199998.0
2007-07-27 10:30:00,2.0383,2.0392,2.0381,2.039,7394674988.0
2007-07-27 10:35:00,2.039,2.0392,2.03855,2.0386,5622900006.0
2007-07-27 10:40:00,2.0386,2.0387,2.0364,2.0365,9850000005.0
2007-07-27 10:45:00,2.0365,2.0369,2.0357,2.0362,6652000045.0
2007-07-27 10:50:00,2.0361,2.037,2.0356,2.0368,6652000045.0
2007-07-27 10:55:00,2.0369,2.0374,2.0364,2.0371,9102400033.0
2007-07-27 11:00:00,2.037,2.0385,2.0369,2.0372,9808100002.0
2007-07-27 11:05:00,2.0371,2.0385,2.0369,2.0385,9161900027.0
2007-07-27 11:10:00,2.0384,2.0385,2.03705,2.0376,9652999965.0
2007-07-27 11:15:00,2.0376,2.0377,2.0368,2.037,8619599989.0
2007-07-27 11:20:00,2.037,2.037,2.0363,2.0366,7431300016.0
2007-07-27 11:25:00,2.0366,2.0367,2.0362,2.0363,6657299985.0
2007-07-27 11:30:00,2.0364,2.0369,2.0354,2.0358,8165099963.0
2007-07-27 11:35:00,2.0359,2.0362,2.0354,2.0358,8745399968.0
2007-07-27 11:40:00,2.0359,2.0362,2.0345,2.0359,9480099982.0
2007-07-27 11:45:00,2.0359,2.0369,2.0358,2.0365,6659499992.0
2007-07-27 11:50:00,2.0365,2.0365,2.0332,2.0336,8966699955.0
2007-07-27 11:55:00,2.0337,2.0348,2.0336,2.0347,10589999940.0
2007-07-27 12:00:00,2.0354,2.0356,2.0345,2.0347,8232100011.0
2007-07-27 12:05:00,2.0346,2.0347,2.0332,2.03345,9401699947.0
2007-07-27 12:10:00,2.0336,2.0339,2.033,2.0335,7242800080.0
2007-07-27 12:15:00,2.0334,2.0342,2.0333,2.0334,8477900017.0
2007-07-27 12:20:00,2.0335,2.0343,2.0334,2.0335,7345199990.0
2007-07-27 12:25:00,2.0336,2.0336,2.0311,2.032,5769000002.0
2007-07-27 12:30:00,2.0319,2.0324,2.0311,2.0315,5505500015.0
2007-07-27 12:35:00,2.0316,2.0319,2.0308,2.0311,8177200029.0
2007-07-27 12:40:00,2.031,2.0312,2.0302,2.0306,7946000030.0
2007-07-27 12:45:00,2.0306,2.0311,2.0303,2.0307,6612400001.0
2007-07-27 12:50:00,2.0307,2.0315,2.0307,2.0312,6750479996.0
2007-07-27 12:55:00,2.0312,2.0319,2.0311,2.0318,8549900003.0
2007-07-27 13:00:00,2.0317,2.0317,2.03015,2.03015,8902299997.0
2007-07-27 13:05:00,2.0302,2.0303,2.028,2.0285,5963399948.0
2007-07-27 13:10:00,2.0286,2.0289,2.0274,2.0284,8958399959.0
2007-07-27 13:15:00,2.0285,2.03,2.0284,2.03,9958899983.0
2007-07-27 13:20:00,2.0299,2.0299,2.0276,2.0281,9697099989.0
2007-07-27 13:25:00,2.028,2.0292,2.02795,2.0291,7954799975.0
2007-07-27 13:30:00,2.0291,2.0295,2.0287,2.029,6423799993.0
2007-07-27 13:35:00,2.029,2.0296,2.0289,2.0291,6407799989.0
2007-07-27 13:40:00,2.0291,2.0291,2.02785,2.0279,7135600022.0
2007-07-27 13:45:00,2.0279,2.029,2.0277,2.0289,7384499955.0
2007-07-27 13:50:00,2.0289,2.0307,2.0289,2.0298,8784099971.0
2007-07-27 13:55:00,2.03,2.0303,2.02945,2.0295,7838399993.0
2007-07-27 14:00:00,2.0294,2.0315,2.0293,2.031,7941400006.0
2007-07-27 14:05:00,2.03095,2.0319,2.03075,2.0314,7652099992.0
2007-07-27 14:10:00,2.0314,2.0315,2.0309,2.0313,4414600004.0
2007-07-27 14:15:00,2.0312,2.0315,2.0305,2.031,5633000015.0
2007-07-27 14:20:00,2.0311,2.0311,2.0302,2.031,7561299995.0
2007-07-27 14:25:00,2.031,2.0311,2.0303,2.0307,6415800001.0
2007-07-27 14:30:00,2.0307,2.0321,2.02925,2.032,7369900005.0
2007-07-27 14:35:00,2.0319,2.0337,2.0315,2.0333,6906499980.0
2007-07-27 14:40:00,2.0331,2.0333,2.0323,2.0328,8375040022.0
2007-07-27 14:45:00,2.0327,2.0343,2.0324,2.0339,10577850085.0
2007-07-27 14:50:00,2.0338,2.0346,2.0327,2.0328,10577850085.0
2007-07-27 14:55:00,2.0327,2.0331,2.0309,2.0313,9370910027.0
2007-07-27 15:00:00,2.0313,2.032,2.0308,2.0314,9427599917.0
2007-07-27 15:05:00,2.0315,2.0319,2.0312,2.0319,7618999963.0
2007-07-27 15:10:00,2.0319,2.0323,2.0315,2.0318,7014200001.0
2007-07-27 15:15:00,2.0318,2.0318,2.0307,2.0309,7397799984.0
2007-07-27 15:20:00,2.031,2.0317,2.031,2.03115,7525500003.0
2007-07-27 15:25:00,2.03115,2.03135,2.0306,2.0308,7921999987.0
2007-07-27 15:30:00,2.0308,2.0319,2.0308,2.0316,8379100009.0
2007-07-27 15:35:00,2.0316,2.03195,2.0311,2.0313,9270300019.0
2007-07-27 15:40:00,2.0313,2.0317,2.0304,2.031,8986899980.0
2007-07-27 15:45:00,2.0311,2.0312,2.0306,2.0309,7355899997.0
2007-07-27 15:50:00,2.031,2.0313,2.0293,2.0294,7195400003.0
2007-07-27 15:55:00,2.0293,2.0302,2.029,2.0295,6575000009.0
2007-07-27 16:00:00,2.0301,2.0302,2.029,2.0291,8682499994.0
2007-07-27 16:05:00,2.029,2.0291,2.028,2.0285,8026999945.0
2007-07-27 16:10:00,2.0283,2.0304,2.0283,2.0297,8026999945.0
2007-07-27 16:15:00,2.0298,2.0303,2.0294,2.0298,6952199945.0
2007-07-27 16:20:00,2.0297,2.0302,2.0295,2.0301,6683499945.0
2007-07-27 16:25:00,2.0301,2.0313,2.0297,2.0308,7871400007.0
2007-07-27 16:30:00,2.0308,2.03145,2.0303,2.03145,7599400018.0
2007-07-27 16:35:00,2.0313,2.0317,2.0308,2.0316,9453300006.0
2007-07-27 16:40:00,2.0316,2.0316,2.0311,2.0311,7158299999.0
2007-07-27 16:45:00,2.0312,2.0313,2.0306,2.0312,9647999995.0
2007-07-27 16:50:00,2.0313,2.0318,2.031,2.0311,9704799982.0
2007-07-27 16:55:00,2.0312,2.0313,2.0305,2.0305,9292899973.0
2007-07-27 17:00:00,2.0304,2.0304,2.0283,2.0283,9490999985.0
2007-07-27 17:05:00,2.0284,2.0291,2.0279,2.0287,9526699973.0
2007-07-27 17:10:00,2.0286,2.0293,2.0286,2.0293,9206099987.0
2007-07-27 17:15:00,2.02915,2.0296,2.0286,2.0293,8473800020.0
2007-07-27 17:20:00,2.0293,2.0301,2.0292,2.0297,5203399979.0
2007-07-27 17:25:00,2.0296,2.0299,2.0292,2.0297,3923699999.0
2007-07-27 17:30:00,2.0296,2.0298,2.0291,2.0291,5425899984.0
2007-07-27 17:35:00,2.029,2.0305,2.029,2.0303,4979299999.0
2007-07-27 17:40:00,2.0303,2.0303,2.0292,2.0297,4814000004.0
2007-07-27 17:45:00,2.0297,2.0301,2.02925,2.02925,5686300013.0
2007-07-27 17:50:00,2.02925,2.0296,2.0292,2.0295,6621700011.0
2007-07-27 17:55:00,2.0295,2.0295,2.0288,2.0289,7956599999.0
2007-07-27 18:00:00,2.02885,2.0291,2.02875,2.029,4679799999.0
2007-07-27 18:05:00,2.0291,2.0291,2.02805,2.02825,6149899999.0
2007-07-27 18:10:00,2.02825,2.0284,2.025,2.0255,8621699985.0
2007-07-27 18:15:00,2.0255,2.0261,2.0251,2.0257,8388699975.0
2007-07-27 18:20:00,2.0256,2.0271,2.0256,2.0271,6720499973.0
2007-07-27 18:25:00,2.0269,2.0271,2.02665,2.027,5524599982.0
2007-07-27 18:30:00,2.027,2.0277,2.02665,2.0271,7189928009.0
2007-07-27 18:35:00,2.0271,2.0271,2.02595,2.0261,5053699998.0
2007-07-27 18:40:00,2.026,2.0276,2.026,2.0275,7365699958.0
2007-07-27 18:45:00,2.0275,2.0277,2.0269,2.0272,4020499989.0
2007-07-27 18:50:00,2.0272,2.0275,2.02685,2.027,4826799977.0
2007-07-27 18:55:00,2.027,2.0271,2.026,2.0263,6890699992.0
2007-07-27 19:00:00,2.0263,2.0264,2.026,2.0263,3662800003.0
2007-07-27 19:05:00,2.0263,2.0263,2.0259,2.026,1885599998.0
2007-07-27 19:10:00,2.026,2.0262,2.0258,2.026,3609899997.0
2007-07-27 19:15:00,2.0259,2.0264,2.02585,2.0262,4293899980.0
2007-07-27 19:20:00,2.02615,2.0265,2.0261,2.0261,5092099999.0
2007-07-27 19:25:00,2.0261,2.0264,2.0261,2.0262,5088699954.0
2007-07-27 19:30:00,2.0262,2.0263,2.0259,2.0262,4841400005.0
2007-07-27 19:35:00,2.0262,2.0265,2.026,2.0264,2479699997.0
2007-07-27 19:40:00,2.0264,2.02665,2.0262,2.0266,4443600010.0
2007-07-27 19:45:00,2.0265,2.0279,2.0265,2.0271,6610200003.0
2007-07-27 19:50:00,2.0271,2.0276,2.02705,2.0276,4790300002.0
2007-07-27 19:55:00,2.0276,2.02765,2.02725,2.0274,4871999959.0
2007-07-27 20:00:00,2.0273,2.0277,2.0269,2.0271,4912499999.0
2007-07-27 20:05:00,2.0271,2.0275,2.0271,2.0274,3945999993.0
2007-07-27 20:10:00,2.0274,2.0277,2.0273,2.0274,2643199998.0
2007-07-27 20:15:00,2.0274,2.0275,2.0269,2.02735,5382700009.0
2007-07-27 20:20:00,2.0274,2.0281,2.0274,2.0278,6535899987.0
2007-07-27 20:25:00,2.0278,2.0278,2.0273,2.0275,6508300011.0
2007-07-27 20:30:00,2.0274,2.0279,2.0273,2.0276,6117099998.0
2007-07-27 20:35:00,2.0276,2.0277,2.02685,2.027,5295799990.0
2007-07-27 20:40:00,2.027,2.0274,2.0269,2.0273,3137899990.0
2007-07-27 20:45:00,2.02715,2.0273,2.0267,2.0268,2097699995.0
2007-07-27 20:50:00,2.0269,2.027,2.02645,2.0265,2563999993.0
2007-07-27 20:55:00,2.0266,2.0272,2.0266,2.0269,3275899975.0
2007-07-27 21:00:00,2.0269,2.0277,2.0266,2.0276,3405499987.0
2007-07-27 21:05:00,2.0276,2.0279,2.0274,2.0276,3169799978.0
2007-07-27 21:10:00,2.0276,2.0277,2.0271,2.0272,2555999994.0
2007-07-27 21:15:00,2.0272,2.0274,2.0272,2.0273,1263799999.0
2007-07-27 21:20:00,2.0273,2.0277,2.02725,2.0273,2108300001.0
2007-07-27 21:25:00,2.0273,2.0276,2.0271,2.0273,2804000004.0
2007-07-27 21:30:00,2.0273,2.0273,2.0262,2.0265,3973999998.0
2007-07-27 21:35:00,2.0265,2.0266,2.02624,2.0264,861400000.0
2007-07-27 21:40:00,2.0264,2.0265,2.0261,2.0261,1255300004.0
2007-07-27 21:45:00,2.0261,2.0266,2.026,2.0261,4439199998.0
2007-07-27 21:50:00,2.0261,2.0262,2.02595,2.026,743600000.0
2007-07-27 21:55:00,2.02605,2.0261,2.02515,2.02525,1956400003.0
2007-07-27 22:00:00,2.0253,2.026,2.0251,2.0258,2262399996.0
2007-07-27 22:05:00,2.0258,2.0263,2.0252,2.0252,3699499994.0
2007-07-27 22:10:00,2.0253,2.0256,2.025,2.025,2351200002.0
2007-07-27 22:15:00,2.025,2.0251,2.0243,2.02465,1672099998.0
2007-07-27 22:20:00,2.02465,2.02495,2.02464,2.0248,196500000.0
2007-07-27 22:25:00,2.0247,2.025,2.02465,2.0249,540400000.0
2007-07-27 22:30:00,2.0248,2.025,2.0245,2.0245,803500000.0
2007-07-27 22:35:00,2.0245,2.0247,2.0244,2.0245,501500000.0
2007-07-27 22:40:00,2.0245,2.0248,2.0244,2.0245,417300000.0
2007-07-27 22:45:00,2.0245,2.0246,2.0235,2.0235,962399997.0
2007-07-27 22:50:00,2.0236,2.0237,2.023,2.0235,1425400003.0
2007-07-27 22:55:00,2.0235,2.024,2.0224,2.024,837900004.0
2007-07-30 00:00:00,2.0206,2.0207,2.0205,2.0206,1007200002.0
2007-07-30 00:05:00,2.0205,2.0205,2.0202,2.0203,1510800003.0
2007-07-30 00:10:00,2.0201,2.0201,2.0198,2.0199,2518000005.0
2007-07-30 00:15:00,2.0198,2.0199,2.0194,2.0194,2518000005.0
2007-07-30 00:20:00,2.0195,2.0195,2.0182,2.0184,2518000005.0
2007-07-30 00:25:00,2.0185,2.0222,2.0184,2.0219,2518000005.0
2007-07-30 00:30:00,2.0222,2.023,2.0201,2.0203,2518000005.0
2007-07-30 00:35:00,2.0204,2.0224,2.0201,2.022,2518000005.0
2007-07-30 00:40:00,2.0224,2.0228,2.0213,2.0221,2518000005.0
2007-07-30 00:45:00,2.0223,2.0227,2.0208,2.0221,2014400004.0
2007-07-30 00:50:00,2.0224,2.0232,2.0223,2.0232,2518000005.0
2007-07-30 00:55:00,2.0231,2.0231,2.0222,2.023,2518000005.0
2007-07-30 01:00:00,2.0232,2.0232,2.0228,2.0232,1007200002.0
2007-07-30 01:05:00,2.0233,2.0243,2.0232,2.0233,2518000005.0
2007-07-30 01:10:00,2.0234,2.0238,2.0233,2.0238,2014400004.0
2007-07-30 01:15:00,2.0236,2.0238,2.0232,2.0232,2518000005.0
2007-07-30 01:20:00,2.0231,2.0232,2.0231,2.0232,1007200002.0
2007-07-30 01:25:00,2.0233,2.0239,2.0232,2.0239,2014400004.0
2007-07-30 01:30:00,2.0238,2.024,2.0235,2.0235,2518000005.0
2007-07-30 01:35:00,2.0233,2.0235,2.022,2.0223,2014400004.0
2007-07-30 01:40:00,2.0224,2.0225,2.0223,2.0224,2518000005.0
2007-07-30 01:45:00,2.0223,2.0224,2.0213,2.0213,2518000005.0
2007-07-30 01:50:00,2.0215,2.022,2.0213,2.0217,2014400004.0
2007-07-30 01:55:00,2.0218,2.022,2.0211,2.0212,2518000005.0
2007-07-30 02:00:00,2.0212,2.0228,2.0209,2.022,2480599992.0
2007-07-30 02:05:00,2.02205,2.0237,2.022,2.0234,1758699998.0
2007-07-30 02:10:00,2.0234,2.0238,2.023,2.0238,2224299999.0
2007-07-30 02:15:00,2.0238,2.0241,2.02365,2.02365,1083299999.0
2007-07-30 02:20:00,2.0237,2.0237,2.0234,2.0235,803099997.0
2007-07-30 02:25:00,2.0235,2.0235,2.0232,2.02345,1323099977.0
2007-07-30 02:30:00,2.0235,2.0236,2.0219,2.022,1876699994.0
2007-07-30 02:35:00,2.022,2.0224,2.0219,2.0221,2975599979.0
2007-07-30 02:40:00,2.022,2.0223,2.022,2.0221,345300001.0
2007-07-30 02:45:00,2.022,2.0228,2.022,2.0225,1607000001.0
2007-07-30 02:50:00,2.0225,2.0228,2.0218,2.0228,2099999993.0
2007-07-30 02:55:00,2.0228,2.0229,2.0226,2.0227,1356800000.0
2007-07-30 03:00:00,2.0227,2.0228,2.022,2.0225,1520799992.0
2007-07-30 03:05:00,2.0225,2.0227,2.0223,2.0225,1573900004.0
2007-07-30 03:10:00,2.0224,2.0227,2.02235,2.0224,706200003.0
2007-07-30 03:15:00,2.0225,2.0225,2.02205,2.0223,588500000.0
2007-07-30 03:20:00,2.0223,2.0225,2.0222,2.0224,516299995.0
2007-07-30 03:25:00,2.0224,2.0229,2.0223,2.0224,1637800002.0
2007-07-30 03:30:00,2.0225,2.0226,2.02227,2.0224,900599996.0
2007-07-30 03:35:00,2.0225,2.0231,2.0225,2.023,771899989.0
2007-07-30 03:40:00,2.0232,2.0234,2.0228,2.023,989999999.0
2007-07-30 03:45:00,2.0231,2.0232,2.0231,2.0232,750399998.0
2007-07-30 03:50:00,2.0232,2.0235,2.0232,2.0233,895399993.0
2007-07-30 03:55:00,2.0233,2.0236,2.0232,2.0233,1613999986.0
2007-07-30 04:00:00,2.0233,2.0237,2.0232,2.0235,3100399990.0
2007-07-30 04:05:00,2.0235,2.0236,2.0233,2.0236,1735099998.0
2007-07-30 04:10:00,2.0236,2.0238,2.0233,2.0236,2997300004.0
2007-07-30 04:15:00,2.0236,2.0239,2.0236,2.0239,808000003.0
2007-07-30 04:20:00,2.0239,2.0245,2.0238,2.0244,1024100004.0
2007-07-30 04:25:00,2.02407,2.0243,2.0239,2.0242,887699997.0
2007-07-30 04:30:00,2.0242,2.0242,2.0241,2.0242,801499998.0
2007-07-30 04:35:00,2.0242,2.0243,2.0239,2.0239,659600003.0
2007-07-30 04:40:00,2.0239,2.0239,2.0236,2.0238,806699997.0
2007-07-30 04:45:00,2.0237,2.0237,2.02225,2.0227,778299999.0
2007-07-30 04:50:00,2.02258,2.0231,2.02229,2.02295,1337199998.0
2007-07-30 04:55:00,2.02295,2.0238,2.02295,2.0236,1248799995.0
2007-07-30 05:00:00,2.0236,2.0239,2.0234,2.0237,1684199977.0
2007-07-30 05:05:00,2.0237,2.024,2.0236,2.0239,740199996.0
2007-07-30 05:10:00,2.0239,2.024,2.0237,2.0239,605699995.0
2007-07-30 05:15:00,2.0239,2.0243,2.02359,2.02385,930099993.0
2007-07-30 05:20:00,2.0239,2.0243,2.0238,2.024,553300000.0
2007-07-30 05:25:00,2.0238,2.0242,2.0238,2.0242,939599999.0
2007-07-30 05:30:00,2.0242,2.0242,2.02394,2.024,472400000.0
2007-07-30 05:35:00,2.024,2.024,2.0235,2.0236,877999997.0
2007-07-30 05:40:00,2.0236,2.0236,2.02335,2.0234,395099996.0
2007-07-30 05:45:00,2.0234,2.0235,2.0234,2.0235,948299992.0
2007-07-30 05:50:00,2.0236,2.0238,2.0234,2.0235,856300001.0
2007-07-30 05:55:00,2.0235,2.0238,2.0235,2.0235,673400003.0
2007-07-30 06:00:00,2.0235,2.0236,2.0233,2.0234,380999999.0
2007-07-30 06:05:00,2.0234,2.0239,2.0233,2.0238,926099997.0
2007-07-30 06:10:00,2.0238,2.0239,2.02355,2.02375,1259199979.0
2007-07-30 06:15:00,2.0238,2.0239,2.0234,2.0235,976800003.0
2007-07-30 06:20:00,2.0235,2.0238,2.0224,2.0224,1436299995.0
2007-07-30 06:25:00,2.0224,2.0229,2.022,2.0224,2659000002.0
2007-07-30 06:30:00,2.0225,2.023,2.0225,2.0227,1069900001.0
2007-07-30 06:35:00,2.0228,2.0233,2.0206,2.0207,3186999998.0
2007-07-30 06:40:00,2.0206,2.0221,2.0206,2.0219,4165799999.0
2007-07-30 06:45:00,2.0219,2.0219,2.02165,2.0217,949199983.0
2007-07-30 06:50:00,2.02155,2.0219,2.0215,2.02185,983199998.0
2007-07-30 06:55:00,2.0219,2.0234,2.0217,2.0226,2704799990.0
2007-07-30 07:00:00,2.0226,2.0235,2.0226,2.02335,2366800001.0
2007-07-30 07:05:00,2.02335,2.0235,2.0233,2.0235,1148199983.0
2007-07-30 07:10:00,2.0235,2.0245,2.0235,2.02425,2159500002.0
2007-07-30 07:15:00,2.02425,2.0246,2.0241,2.0246,1135899996.0
2007-07-30 07:20:00,2.0246,2.0247,2.0245,2.0246,895599994.0
2007-07-30 07:25:00,2.0246,2.0247,2.0241,2.0242,1252899999.0
2007-07-30 07:30:00,2.024,2.024,2.023,2.0232,2581999996.0
2007-07-30 07:35:00,2.0232,2.02325,2.0224,2.0224,2962200007.0
2007-07-30 07:40:00,2.0224,2.0226,2.0222,2.0226,1683500003.0
2007-07-30 07:45:00,2.0226,2.0235,2.02245,2.0234,2493099993.0
2007-07-30 07:50:00,2.0234,2.0236,2.0228,2.0229,1378399986.0
2007-07-30 07:55:00,2.02305,2.0238,2.023,2.0231,2735399990.0
2007-07-30 08:00:00,2.0231,2.0232,2.0222,2.0224,5220599987.0
2007-07-30 08:05:00,2.0224,2.0224,2.0212,2.0221,5107999999.0
2007-07-30 08:10:00,2.0221,2.0226,2.022,2.0226,2856400012.0
2007-07-30 08:15:00,2.0226,2.0232,2.0225,2.023,4076100015.0
2007-07-30 08:20:00,2.023,2.0242,2.023,2.024,4673100008.0
2007-07-30 08:25:00,2.024,2.02415,2.02315,2.0233,5059900003.0
2007-07-30 08:30:00,2.0233,2.0236,2.0225,2.0227,4594300014.0
2007-07-30 08:35:00,2.0227,2.0233,2.0226,2.0233,5642600005.0
2007-07-30 08:40:00,2.0232,2.0235,2.0229,2.0232,5573699997.0
2007-07-30 08:45:00,2.0232,2.0234,2.0229,2.0232,6110699968.0
2007-07-30 08:50:00,2.0232,2.0236,2.0231,2.0234,5713599991.0
2007-07-30 08:55:00,2.0234,2.0235,2.0233,2.0233,2626000005.0
2007-07-30 09:00:00,2.0233,2.0253,2.023,2.0253,9161400018.0
2007-07-30 09:05:00,2.0252,2.0256,2.0248,2.025,8036099986.0
2007-07-30 09:10:00,2.0249,2.0255,2.0248,2.0254,8346599968.0
2007-07-30 09:15:00,2.0254,2.0254,2.0246,2.0248,7730200021.0
2007-07-30 09:20:00,2.0249,2.0249,2.0239,2.0243,6877699971.0
2007-07-30 09:25:00,2.0243,2.0249,2.0239,2.0248,6758199998.0
2007-07-30 09:30:00,2.0247,2.0258,2.0247,2.0258,4656100000.0
2007-07-30 09:35:00,2.0258,2.0273,2.02565,2.0272,8420600012.0
2007-07-30 09:40:00,2.0273,2.0275,2.0269,2.0275,9107500000.0
2007-07-30 09:45:00,2.0274,2.0279,2.0271,2.0273,7218700010.0
2007-07-30 09:50:00,2.0272,2.0279,2.0271,2.0275,6404500004.0
2007-07-30 09:55:00,2.0275,2.0288,2.0271,2.0286,9076200000.0
2007-07-30 10:00:00,2.0287,2.0288,2.0281,2.0281,8440599989.0
2007-07-30 10:05:00,2.0282,2.0282,2.0269,2.0274,8383299989.0
2007-07-30 10:10:00,2.0274,2.0275,2.0263,2.0266,9402799996.0
2007-07-30 10:15:00,2.0266,2.0277,2.0266,2.0275,6911899971.0
2007-07-30 10:20:00,2.0275,2.0276,2.02675,2.02695,6472499985.0
2007-07-30 10:25:00,2.02695,2.0271,2.0262,2.0262,5028600010.0
2007-07-30 10:30:00,2.0262,2.0276,2.0262,2.0275,7646700016.0
2007-07-30 10:35:00,2.0275,2.0277,2.02745,2.0276,4105299992.0
2007-07-30 10:40:00,2.0275,2.0278,2.0271,2.0271,4484099997.0
2007-07-30 10:45:00,2.02705,2.0274,2.027,2.027,4531399998.0
2007-07-30 10:50:00,2.027,2.0271,2.02625,2.02625,6728000018.0
2007-07-30 10:55:00,2.02625,2.0267,2.02525,2.0265,7345399993.0
2007-07-30 11:00:00,2.0267,2.0267,2.0257,2.0259,8585200009.0
2007-07-30 11:05:00,2.0259,2.02645,2.0258,2.026,3235200000.0
2007-07-30 11:10:00,2.026,2.0266,2.0255,2.0255,3238100002.0
2007-07-30 11:15:00,2.0255,2.0263,2.0252,2.0259,8869500008.0
2007-07-30 11:20:00,2.0258,2.0259,2.0255,2.0258,5693800029.0
2007-07-30 11:25:00,2.0258,2.0262,2.0255,2.0261,5240500005.0
2007-07-30 11:30:00,2.026,2.0268,2.026,2.0267,3293399999.0
2007-07-30 11:35:00,2.0267,2.027,2.0265,2.0266,7170600014.0
2007-07-30 11:40:00,2.0266,2.027,2.0266,2.0269,7131499985.0
2007-07-30 11:45:00,2.0266,2.0267,2.0261,2.0264,6008319995.0
2007-07-30 11:50:00,2.0264,2.027,2.0259,2.026,7683699984.0
2007-07-30 11:55:00,2.026,2.0266,2.02565,2.0261,5123700001.0
2007-07-30 12:00:00,2.02615,2.0264,2.0255,2.02625,7941200018.0
2007-07-30 12:05:00,2.02625,2.0265,2.0253,2.0256,7165099993.0
2007-07-30 12:10:00,2.0256,2.0263,2.0255,2.026,5585900008.0
2007-07-30 12:15:00,2.026,2.0261,2.0255,2.0256,4472100015.0
2007-07-30 12:20:00,2.0256,2.0257,2.0253,2.0253,5460509981.0
2007-07-30 12:25:00,2.0253,2.0255,2.02515,2.0255,6848699995.0
2007-07-30 12:30:00,2.0255,2.0257,2.02525,2.02545,6657500016.0
2007-07-30 12:35:00,2.02545,2.0258,2.0251,2.0253,6193300005.0
2007-07-30 12:40:00,2.0249,2.0252,2.0244,2.0246,3436099998.0
2007-07-30 12:45:00,2.0246,2.0251,2.02445,2.0247,9394499983.0
2007-07-30 12:50:00,2.0248,2.0248,2.0227,2.0228,7345299989.0
2007-07-30 12:55:00,2.0226,2.0238,2.0224,2.0238,5912500015.0
2007-07-30 13:00:00,2.0239,2.0246,2.0239,2.0244,6562699990.0
2007-07-30 13:05:00,2.0244,2.0249,2.0244,2.0249,5798399984.0
2007-07-30 13:10:00,2.0248,2.0249,2.02455,2.02475,5899599973.0
2007-07-30 13:15:00,2.02475,2.0253,2.02475,2.0248,7630400015.0
2007-07-30 13:20:00,2.0248,2.0254,2.02455,2.0248,5502400005.0
2007-07-30 13:25:00,2.0248,2.0252,2.0247,2.02505,4125100007.0
2007-07-30 13:30:00,2.0251,2.0253,2.0246,2.0247,4996100004.0
2007-07-30 13:35:00,2.0247,2.0248,2.0241,2.0242,6303999995.0
2007-07-30 13:40:00,2.0243,2.0245,2.0238,2.0242,6908599987.0
2007-07-30 13:45:00,2.0242,2.0242,2.0234,2.0236,6007399985.0
2007-07-30 13:50:00,2.0236,2.0237,2.023,2.02335,6101500011.0
2007-07-30 13:55:00,2.0233,2.0238,2.0231,2.0238,8028000011.0
2007-07-30 14:00:00,2.0239,2.0243,2.0236,2.0236,6977400008.0
2007-07-30 14:05:00,2.0237,2.0238,2.02305,2.0232,5079799991.0
2007-07-30 14:10:00,2.0232,2.0237,2.02305,2.0232,6737520006.0
2007-07-30 14:15:00,2.0228,2.0232,2.0224,2.0227,8527300042.0
2007-07-30 14:20:00,2.0229,2.0239,2.0225,2.0237,7523500028.0
2007-07-30 14:25:00,2.0236,2.0239,2.0234,2.0234,5494499995.0
2007-07-30 14:30:00,2.0233,2.0234,2.0228,2.0231,8962400003.0
2007-07-30 14:35:00,2.023,2.0239,2.023,2.0238,9007199976.0
2007-07-30 14:40:00,2.0238,2.0244,2.0238,2.0241,6627000014.0
2007-07-30 14:45:00,2.0241,2.0252,2.0239,2.0248,6499849964.0
2007-07-30 14:50:00,2.0249,2.0265,2.0248,2.0263,7738000016.0
2007-07-30 14:55:00,2.0263,2.0271,2.0259,2.027,8501200007.0
2007-07-30 15:00:00,2.0271,2.0278,2.0269,2.0277,8781000020.0
2007-07-30 15:05:00,2.0278,2.0278,2.0267,2.0277,9881099988.0
2007-07-30 15:10:00,2.0276,2.0276,2.0265,2.0268,8821300004.0
2007-07-30 15:15:00,2.0269,2.0272,2.0265,2.0266,8144799988.0
2007-07-30 15:20:00,2.0266,2.0267,2.0264,2.0265,6716599997.0
2007-07-30 15:25:00,2.0265,2.0268,2.0253,2.0255,6033099985.0
2007-07-30 15:30:00,2.0256,2.0264,2.02555,2.0263,10305899993.0
2007-07-30 15:35:00,2.0263,2.0264,2.0257,2.0257,8093100007.0
2007-07-30 15:40:00,2.0257,2.0258,2.0245,2.0246,5015299989.0
2007-07-30 15:45:00,2.025,2.0258,2.0248,2.0256,7009700073.0
2007-07-30 15:50:00,2.0255,2.0255,2.0237,2.0239,7792800077.0
2007-07-30 15:55:00,2.024,2.0251,2.024,2.0251,9697900012.0
2007-07-30 16:00:00,2.0252,2.0267,2.0251,2.0265,9068000005.0
2007-07-30 16:05:00,2.0266,2.0267,2.026,2.0262,6982399991.0
2007-07-30 16:10:00,2.0261,2.0262,2.0251,2.0251,8284800007.0
2007-07-30 16:15:00,2.0252,2.0256,2.0251,2.0252,8986599956.0
2007-07-30 16:20:00,2.02525,2.0256,2.0251,2.0255,8142599998.0
2007-07-30 16:25:00,2.0252,2.0258,2.0251,2.0256,7237600023.0
2007-07-30 16:30:00,2.0256,2.0261,2.0254,2.0254,4223099991.0
2007-07-30 16:35:00,2.0253,2.0256,2.025,2.0253,8915900014.0
2007-07-30 16:40:00,2.0253,2.0257,2.02505,2.0252,6236799979.0
2007-07-30 16:45:00,2.0253,2.0255,2.0249,2.025,5533699988.0
2007-07-30 16:50:00,2.02495,2.0251,2.0248,2.025,4562299994.0
2007-07-30 16:55:00,2.0249,2.0251,2.0242,2.0242,9512499984.0
2007-07-30 17:00:00,2.0241,2.0246,2.0241,2.0246,9679099999.0
2007-07-30 17:05:00,2.0245,2.0246,2.0242,2.0243,7396199991.0
2007-07-30 17:10:00,2.0242,2.0244,2.024,2.0241,7956099983.0
2007-07-30 17:15:00,2.0241,2.025,2.024,2.0248,5885024018.0
2007-07-30 17:20:00,2.0249,2.0252,2.0239,2.0241,5497500002.0
2007-07-30 17:25:00,2.0242,2.0243,2.024,2.0241,5435599990.0
2007-07-30 17:30:00,2.0241,2.0244,2.0241,2.0242,6930499991.0
2007-07-30 17:35:00,2.0242,2.0247,2.0242,2.0245,8287199995.0
2007-07-30 17:40:00,2.0245,2.0245,2.0239,2.0239,8969699999.0
2007-07-30 17:45:00,2.0239,2.0242,2.0239,2.024,5008300004.0
2007-07-30 17:50:00,2.024,2.0242,2.02385,2.0239,6020599996.0
2007-07-30 17:55:00,2.0239,2.0239,2.0232,2.0237,5632900013.0
2007-07-30 18:00:00,2.0237,2.0238,2.02355,2.0237,3990100005.0
2007-07-30 18:05:00,2.0237,2.0239,2.02345,2.0236,5425899994.0
2007-07-30 18:10:00,2.0236,2.0236,2.0232,2.0232,2814699985.0
2007-07-30 18:15:00,2.0232,2.0235,2.0226,2.0235,5404399994.0
2007-07-30 18:20:00,2.0235,2.0235,2.02325,2.0234,2653799986.0
2007-07-30 18:25:00,2.0234,2.0236,2.02325,2.0235,2638799997.0
2007-07-30 18:30:00,2.0235,2.0235,2.02325,2.0234,2582700002.0
2007-07-30 18:35:00,2.0234,2.0237,2.0233,2.0235,2811600003.0
2007-07-30 18:40:00,2.0234,2.0237,2.0232,2.0236,6197299959.0
2007-07-30 18:45:00,2.0236,2.024,2.0236,2.02385,7043999993.0
2007-07-30 18:50:00,2.0239,2.0246,2.0237,2.0246,6633399986.0
2007-07-30 18:55:00,2.0246,2.0246,2.0241,2.0243,6200599980.0
2007-07-30 19:00:00,2.0243,2.0245,2.0242,2.0244,1556000003.0
2007-07-30 19:05:00,2.0245,2.0245,2.024,2.024,5531899993.0
2007-07-30 19:10:00,2.024,2.0241,2.0236,2.0239,5315999981.0
2007-07-30 19:15:00,2.02385,2.02385,2.0236,2.0238,5058299964.0
2007-07-30 19:20:00,2.0238,2.0239,2.0236,2.0236,4644100021.0
2007-07-30 19:25:00,2.0236,2.0238,2.0233,2.0235,4030799997.0
2007-07-30 19:30:00,2.0236,2.0236,2.0231,2.0235,5979100020.0
2007-07-30 19:35:00,2.0235,2.0238,2.0233,2.0238,3263800003.0
2007-07-30 19:40:00,2.0238,2.024,2.0236,2.0236,4080700028.0
2007-07-30 19:45:00,2.0236,2.0239,2.0235,2.02385,5643999982.0
2007-07-30 19:50:00,2.02385,2.0241,2.02365,2.0238,5703899998.0
2007-07-30 19:55:00,2.0238,2.0239,2.0236,2.0239,3751599985.0
2007-07-30 20:00:00,2.0238,2.02425,2.02375,2.0239,6603599971.0
2007-07-30 20:05:00,2.0239,2.0246,2.02385,2.0244,5325299995.0
2007-07-30 20:10:00,2.0244,2.0245,2.02415,2.0242,5312400012.0
2007-07-30 20:15:00,2.0242,2.0243,2.02415,2.0243,4191399976.0
2007-07-30 20:20:00,2.0243,2.0243,2.024,2.02405,1329900003.0
2007-07-30 20:25:00,2.0241,2.0241,2.0238,2.0239,2540400002.0
2007-07-30 20:30:00,2.0239,2.024,2.0238,2.024,3372699991.0
2007-07-30 20:35:00,2.024,2.024,2.0239,2.024,285700000.0
2007-07-30 20:40:00,2.024,2.024,2.0238,2.0239,3197899970.0
2007-07-30 20:45:00,2.0239,2.0239,2.02325,2.0233,4147800007.0
2007-07-30 20:50:00,2.0233,2.0233,2.0227,2.0233,6246099971.0
2007-07-30 20:55:00,2.0233,2.0233,2.0225,2.0227,4306899989.0
2007-07-30 21:00:00,2.0228,2.0231,2.02265,2.023,6449899320.0
2007-07-30 21:05:00,2.0232,2.0235,2.023,2.0235,3920698642.0
2007-07-30 21:10:00,2.0235,2.0239,2.02325,2.0239,4941700001.0
2007-07-30 21:15:00,2.0239,2.0246,2.0237,2.0245,5730199992.0
2007-07-30 21:20:00,2.0246,2.0247,2.0242,2.0245,6360100023.0
2007-07-30 21:25:00,2.0245,2.0257,2.0244,2.0255,5828999991.0
2007-07-30 21:30:00,2.02565,2.0257,2.0247,2.0249,4919900001.0
2007-07-30 21:35:00,2.0249,2.0251,2.0247,2.025,2396500001.0
2007-07-30 21:40:00,2.02495,2.0251,2.0247,2.0247,2701099996.0
2007-07-30 21:45:00,2.0247,2.0248,2.0245,2.0245,3905000019.0
2007-07-30 21:50:00,2.0245,2.0248,2.0244,2.0248,2222600000.0
2007-07-30 21:55:00,2.0247,2.025,2.0247,2.02485,1303200004.0
2007-07-30 22:00:00,2.02485,2.02495,2.0248,2.0248,1137999987.0
2007-07-30 22:05:00,2.0248,2.02505,2.02475,2.0249,1535800002.0
2007-07-30 22:10:00,2.0249,2.025,2.0248,2.025,569699999.0
2007-07-30 22:15:00,2.025,2.025,2.0247,2.0247,674399994.0
2007-07-30 22:20:00,2.0247,2.0248,2.0244,2.0246,2192200002.0
2007-07-30 22:25:00,2.0246,2.0246,2.0243,2.0244,1116899998.0
2007-07-30 22:30:00,2.0244,2.0248,2.0243,2.0246,2093899999.0
2007-07-30 22:35:00,2.0246,2.0248,2.0245,2.0248,1298700000.0
2007-07-30 22:40:00,2.0247,2.0249,2.0246,2.0249,1444400001.0
2007-07-30 22:45:00,2.0249,2.0251,2.02453,2.0251,2229099996.0
2007-07-30 22:50:00,2.0252,2.0256,2.025,2.02515,1497699996.0
2007-07-30 22:55:00,2.0252,2.0254,2.0245,2.0245,1651100005.0
2007-07-30 23:00:00,2.0245,2.0247,2.0242,2.0243,487699998.0
2007-07-30 23:05:00,2.0243,2.0245,2.0237,2.0239,1097599995.0
2007-07-30 23:10:00,2.0239,2.0241,2.0235,2.0237,2159400021.0
2007-07-30 23:15:00,2.0237,2.0238,2.0235,2.0237,1153500001.0
2007-07-30 23:20:00,2.0237,2.0239,2.0237,2.0239,386800005.0
2007-07-30 23:25:00,2.0239,2.0247,2.0239,2.0244,693700004.0
2007-07-30 23:30:00,2.0244,2.0246,2.024,2.0243,1409599998.0
2007-07-30 23:35:00,2.0243,2.0244,2.0241,2.0241,765699998.0
2007-07-30 23:40:00,2.024,2.024,2.0237,2.024,610599999.0
2007-07-30 23:45:00,2.024,2.0245,2.0239,2.0243,432299998.0
2007-07-30 23:50:00,2.0245,2.0246,2.0243,2.0245,178000000.0
2007-07-30 23:55:00,2.0245,2.0253,2.0245,2.0253,1273799994.0
2007-07-31 00:00:00,2.0253,2.0261,2.0253,2.0261,3083299982.0
2007-07-31 00:05:00,2.0261,2.0276,2.026,2.0275,3378400011.0
2007-07-31 00:10:00,2.0275,2.0281,2.0273,2.0279,2190100018.0
2007-07-31 00:15:00,2.0278,2.0278,2.0276,2.0278,502700006.0
2007-07-31 00:20:00,2.0278,2.028,2.0275,2.0278,1353799992.0
2007-07-31 00:25:00,2.0278,2.0281,2.0276,2.0278,973899997.0
2007-07-31 00:30:00,2.0278,2.0281,2.02775,2.0279,801200000.0
2007-07-31 00:35:00,2.028,2.0283,2.0276,2.0279,1926500004.0
2007-07-31 00:40:00,2.0279,2.028,2.0274,2.0277,749299997.0
2007-07-31 00:45:00,2.0277,2.0277,2.0271,2.0272,1415099999.0
2007-07-31 00:50:00,2.0272,2.0276,2.0272,2.0275,639300000.0
2007-07-31 00:55:00,2.0275,2.0279,2.0274,2.0279,418600001.0
2007-07-31 01:00:00,2.0279,2.0285,2.0278,2.0285,1066799997.0
2007-07-31 01:05:00,2.0285,2.0302,2.0285,2.03015,3721400004.0
2007-07-31 01:10:00,2.0302,2.031,2.03015,2.0306,3361300002.0
2007-07-31 01:15:00,2.0305,2.031,2.0304,2.0305,5980299994.0
2007-07-31 01:20:00,2.0306,2.03125,2.0306,2.0309,2760300018.0
2007-07-31 01:25:00,2.0309,2.0311,2.0307,2.0308,2537900004.0
2007-07-31 01:30:00,2.0308,2.0309,2.0303,2.0303,3030100005.0
2007-07-31 01:35:00,2.03045,2.031,2.03045,2.031,1520299995.0
2007-07-31 01:40:00,2.031,2.031,2.0307,2.031,1945800002.0
2007-07-31 01:45:00,2.031,2.0311,2.0305,2.031,1939700001.0
2007-07-31 01:50:00,2.031,2.031,2.0308,2.03095,1332000000.0
2007-07-31 01:55:00,2.0309,2.031,2.03075,2.03075,961399994.0
2007-07-31 02:00:00,2.03075,2.0308,2.0302,2.0304,1548799997.0
2007-07-31 02:05:00,2.0304,2.0304,2.02945,2.0298,2549699994.0
2007-07-31 02:10:00,2.0298,2.0301,2.02975,2.0299,975300009.0
2007-07-31 02:15:00,2.0299,2.0301,2.02975,2.02975,1550000004.0
2007-07-31 02:20:00,2.02975,2.0305,2.02975,2.0303,1658099998.0
2007-07-31 02:25:00,2.0304,2.0311,2.0304,2.0311,2413299993.0
2007-07-31 02:30:00,2.0311,2.0314,2.0308,2.0309,3198100007.0
2007-07-31 02:35:00,2.0309,2.0311,2.0308,2.03095,2394800007.0
2007-07-31 02:40:00,2.03095,2.0311,2.0308,2.0311,1202999996.0
2007-07-31 02:45:00,2.0311,2.0312,2.0306,2.03081,1801200016.0
2007-07-31 02:50:00,2.0309,2.0316,2.0309,2.0314,1874700011.0
2007-07-31 02:55:00,2.0314,2.0315,2.0309,2.0312,2413400010.0
2007-07-31 03:00:00,2.0313,2.0319,2.0312,2.0317,3599600009.0
2007-07-31 03:05:00,2.0317,2.0317,2.0312,2.0313,1533300007.0
2007-07-31 03:10:00,2.0313,2.0314,2.0311,2.0312,1381800005.0
2007-07-31 03:15:00,2.0312,2.0313,2.03075,2.0311,1873299995.0
2007-07-31 03:20:00,2.03115,2.0313,2.0311,2.03115,452000000.0
2007-07-31 03:25:00,2.03115,2.0312,2.0308,2.031,827899999.0
2007-07-31 03:30:00,2.031,2.0311,2.0309,2.031,914300003.0
2007-07-31 03:35:00,2.0311,2.0311,2.0309,2.031,1697600005.0
2007-07-31 03:40:00,2.031,2.0311,2.0309,2.0309,1023699998.0
2007-07-31 03:45:00,2.03072,2.0311,2.0306,2.031,610199992.0
2007-07-31 03:50:00,2.0311,2.0312,2.0311,2.0312,438799999.0
2007-07-31 03:55:00,2.0312,2.0312,2.0309,2.031,1032500001.0
2007-07-31 04:00:00,2.031,2.0311,2.0308,2.031,1252900001.0
2007-07-31 04:05:00,2.031,2.03135,2.03095,2.0312,305400000.0
2007-07-31 04:10:00,2.0312,2.0315,2.0311,2.0313,926099992.0
2007-07-31 04:15:00,2.0315,2.0319,2.03145,2.0315,1239399998.0
2007-07-31 04:20:00,2.0315,2.0316,2.0314,2.0315,1155600009.0
2007-07-31 04:25:00,2.0315,2.0315,2.0314,2.0315,1197499987.0
2007-07-31 04:30:00,2.0314,2.0318,2.03108,2.03123,1644400007.0
2007-07-31 04:35:00,2.0317,2.0318,2.03165,2.0318,193100000.0
2007-07-31 04:40:00,2.0318,2.0318,2.03127,2.0317,1106899998.0
2007-07-31 04:45:00,2.0317,2.03205,2.0317,2.03195,2125000000.0
2007-07-31 04:50:00,2.03195,2.0324,2.0319,2.0321,1532900003.0
2007-07-31 04:55:00,2.0321,2.0322,2.03205,2.03205,537999998.0
2007-07-31 05:00:00,2.0321,2.0323,2.032,2.0321,992499997.0
2007-07-31 05:05:00,2.0321,2.03255,2.032,2.0325,1331500014.0
2007-07-31 05:10:00,2.0325,2.0332,2.0325,2.0331,3164699997.0
2007-07-31 05:15:00,2.0331,2.0331,2.0328,2.033,923100000.0
2007-07-31 05:20:00,2.033,2.033,2.0324,2.0326,1635699998.0
2007-07-31 05:25:00,2.0326,2.0329,2.0324,2.0329,1621400000.0
2007-07-31 05:30:00,2.0329,2.0336,2.03285,2.0332,1865800013.0
2007-07-31 05:35:00,2.0332,2.0335,2.0332,2.0334,646500004.0
2007-07-31 05:40:00,2.0333,2.0334,2.0324,2.0324,1751000024.0
2007-07-31 05:45:00,2.0324,2.0328,2.0323,2.0325,1163500007.0
2007-07-31 05:50:00,2.0324,2.0329,2.0324,2.0328,1192399997.0
2007-07-31 05:55:00,2.0328,2.0328,2.0308,2.0323,3366599994.0
2007-07-31 06:00:00,2.0323,2.0326,2.0319,2.032,919200001.0
2007-07-31 06:05:00,2.032,2.0324,2.0319,2.0322,936400001.0
2007-07-31 06:10:00,2.0322,2.0323,2.0314,2.0314,1164399996.0
2007-07-31 06:15:00,2.0314,2.032,2.0314,2.0318,1043999998.0
2007-07-31 06:20:00,2.0318,2.0321,2.0316,2.0321,1894300001.0
2007-07-31 06:25:00,2.032,2.0321,2.0318,2.0318,193100000.0
2007-07-31 06:30:00,2.0318,2.0318,2.0312,2.0318,1392299991.0
2007-07-31 06:35:00,2.0318,2.0321,2.0316,2.03205,358400001.0
2007-07-31 06:40:00,2.0322,2.0326,2.0316,2.0318,1444100005.0
2007-07-31 06:45:00,2.0317,2.032,2.03145,2.032,824299993.0
2007-07-31 06:50:00,2.032,2.032,2.0314,2.0315,1160600001.0
2007-07-31 06:55:00,2.0315,2.0315,2.0308,2.0308,559800001.0
2007-07-31 07:00:00,2.0309,2.0323,2.0308,2.03137,3101600000.0
2007-07-31 07:05:00,2.0314,2.0315,2.0286,2.0287,2009700001.0
2007-07-31 07:10:00,2.0287,2.0297,2.0286,2.0292,4054600001.0
2007-07-31 07:15:00,2.0293,2.0293,2.0286,2.029,1940499989.0
2007-07-31 07:20:00,2.029,2.0297,2.0284,2.02955,2477399997.0
2007-07-31 07:25:00,2.02955,2.02955,2.0291,2.0293,2377800000.0
2007-07-31 07:30:00,2.02935,2.0294,2.0274,2.0276,3515999980.0
2007-07-31 07:35:00,2.0276,2.028,2.02715,2.0276,4766699979.0
2007-07-31 07:40:00,2.0276,2.0276,2.0265,2.0273,4873399972.0
2007-07-31 07:45:00,2.0273,2.0274,2.027,2.02735,1850599994.0
2007-07-31 07:50:00,2.02735,2.0274,2.02695,2.02695,2500900002.0
2007-07-31 07:55:00,2.027,2.0277,2.02695,2.02695,3170399996.0
2007-07-31 08:00:00,2.02695,2.0276,2.0268,2.0273,2141000000.0
2007-07-31 08:05:00,2.0272,2.0277,2.0272,2.0275,2545399988.0
2007-07-31 08:10:00,2.0275,2.0287,2.02725,2.0286,4018699990.0
2007-07-31 08:15:00,2.0286,2.0288,2.0279,2.0284,4171699997.0
2007-07-31 08:20:00,2.0284,2.0297,2.0283,2.0294,5789900005.0
2007-07-31 08:25:00,2.0294,2.0302,2.0286,2.0287,6421599994.0
2007-07-31 08:30:00,2.0287,2.029,2.0282,2.0286,4522699996.0
2007-07-31 08:35:00,2.02855,2.0287,2.0284,2.0285,1658299999.0
2007-07-31 08:40:00,2.0285,2.0287,2.0281,2.0286,4785199998.0
2007-07-31 08:45:00,2.0286,2.029,2.02835,2.0288,5619300009.0
2007-07-31 08:50:00,2.0288,2.0291,2.0287,2.0289,4071799993.0
2007-07-31 08:55:00,2.0289,2.0289,2.02795,2.0281,3130200010.0
2007-07-31 09:00:00,2.0281,2.0285,2.0271,2.0273,3422300002.0
2007-07-31 09:05:00,2.02725,2.0277,2.0272,2.0275,3321000005.0
2007-07-31 09:10:00,2.0275,2.0283,2.0274,2.02785,4733700022.0
2007-07-31 09:15:00,2.0279,2.0279,2.02725,2.0274,3887900013.0
2007-07-31 09:20:00,2.0274,2.0278,2.02715,2.0273,3109999991.0
2007-07-31 09:25:00,2.0273,2.0281,2.02725,2.0281,3300799983.0
2007-07-31 09:30:00,2.0281,2.0284,2.0278,2.028,7563300016.0
2007-07-31 09:35:00,2.0278,2.028,2.027,2.027,4932049997.0
2007-07-31 09:40:00,2.0271,2.0275,2.02695,2.027,7317449966.0
2007-07-31 09:45:00,2.0269,2.0277,2.0269,2.02745,5664199988.0
2007-07-31 09:50:00,2.02745,2.0279,2.02735,2.02775,5973299976.0
2007-07-31 09:55:00,2.028,2.0287,2.0279,2.0287,6705499997.0
2007-07-31 10:00:00,2.0287,2.0288,2.0284,2.0287,3751600010.0
2007-07-31 10:05:00,2.0287,2.0288,2.0283,2.0284,6399999988.0
2007-07-31 10:10:00,2.0283,2.0292,2.02825,2.02895,4958499986.0
2007-07-31 10:15:00,2.0289,2.029,2.0287,2.0288,3164400002.0
2007-07-31 10:20:00,2.0288,2.0305,2.02865,2.02925,3947600012.0
2007-07-31 10:25:00,2.0292,2.0297,2.02905,2.0295,4139099998.0
2007-07-31 10:30:00,2.0295,2.0297,2.0288,2.0296,7684199971.0
2007-07-31 10:35:00,2.0296,2.03005,2.02955,2.02965,3791100004.0
2007-07-31 10:40:00,2.0297,2.02995,2.02955,2.0299,5604699990.0
2007-07-31 10:45:00,2.0299,2.0302,2.0296,2.0297,5287999992.0
2007-07-31 10:50:00,2.0297,2.03105,2.0297,2.03105,4551349991.0
2007-07-31 10:55:00,2.03105,2.032,2.03065,2.0317,5209299999.0
2007-07-31 11:00:00,2.0318,2.0323,2.0313,2.0313,8043999986.0
2007-07-31 11:05:00,2.0313,2.03165,2.03095,2.03125,8312200008.0
2007-07-31 11:10:00,2.0318,2.0324,2.0312,2.0322,7006900021.0
2007-07-31 11:15:00,2.0322,2.03235,2.0318,2.0322,6848099995.0
2007-07-31 11:20:00,2.03225,2.0324,2.03175,2.03185,7026899999.0
2007-07-31 11:25:00,2.0318,2.0319,2.0314,2.0315,8477899972.0
2007-07-31 11:30:00,2.0315,2.0317,2.0312,2.0312,4898700014.0
2007-07-31 11:35:00,2.0312,2.032,2.0311,2.0317,5301400003.0
2007-07-31 11:40:00,2.0317,2.03215,2.03155,2.0321,3928499984.0
2007-07-31 11:45:00,2.0321,2.0325,2.0318,2.0324,4229800007.0
2007-07-31 11:50:00,2.0323,2.0324,2.03185,2.032,5352500006.0
2007-07-31 11:55:00,2.032,2.0323,2.0319,2.0322,4784799990.0
2007-07-31 12:00:00,2.0322,2.0329,2.0321,2.0328,4930299992.0
2007-07-31 12:05:00,2.0328,2.0328,2.0323,2.0323,4287899984.0
2007-07-31 12:10:00,2.0323,2.0327,2.0321,2.0324,6347999986.0
2007-07-31 12:15:00,2.0324,2.0326,2.03205,2.03225,5473900008.0
2007-07-31 12:20:00,2.03225,2.0325,2.03225,2.0324,1500700004.0
2007-07-31 12:25:00,2.0324,2.03255,2.03225,2.0324,3412600005.0
2007-07-31 12:30:00,2.0324,2.0325,2.0317,2.0317,3401199995.0
2007-07-31 12:35:00,2.03165,2.032,2.03155,2.03185,5082300009.0
2007-07-31 12:40:00,2.03185,2.03185,2.0314,2.0317,4808999996.0
2007-07-31 12:45:00,2.0317,2.0318,2.0314,2.0315,5140599976.0
2007-07-31 12:50:00,2.0315,2.032,2.0312,2.0312,7137199970.0
2007-07-31 12:55:00,2.0312,2.0314,2.0308,2.0311,6467699979.0
2007-07-31 13:00:00,2.0312,2.0317,2.03105,2.03125,6035400008.0
2007-07-31 13:05:00,2.0313,2.0319,2.031,2.0318,6420700007.0
2007-07-31 13:10:00,2.0318,2.0322,2.03165,2.0318,6178299975.0
2007-07-31 13:15:00,2.0318,2.0319,2.031,2.0312,3721000010.0
2007-07-31 13:20:00,2.0312,2.0317,2.0311,2.03155,4091699975.0
2007-07-31 13:25:00,2.03155,2.0318,2.0312,2.0318,5547699998.0
2007-07-31 13:30:00,2.03165,2.0329,2.03165,2.0327,7962400017.0
2007-07-31 13:35:00,2.0327,2.0341,2.0327,2.034,5655599993.0
2007-07-31 13:40:00,2.034,2.034,2.0334,2.03365,6681399999.0
2007-07-31 13:45:00,2.03365,2.0338,2.03335,2.0337,4231900002.0
2007-07-31 13:50:00,2.0337,2.0339,2.0332,2.0338,4722200010.0
2007-07-31 13:55:00,2.0338,2.0341,2.03345,2.0335,7178599968.0
2007-07-31 14:00:00,2.0335,2.0337,2.03325,2.0335,4610200006.0
2007-07-31 14:05:00,2.03345,2.03355,2.03325,2.0334,3370499994.0
2007-07-31 14:10:00,2.0334,2.0337,2.03315,2.03355,2577400000.0
2007-07-31 14:15:00,2.03355,2.0341,2.03355,2.0337,5772199993.0
2007-07-31 14:20:00,2.03375,2.034,2.03305,2.0333,4725399994.0
2007-07-31 14:25:00,2.0333,2.03395,2.0331,2.0337,4736340012.0
2007-07-31 14:30:00,2.0337,2.03405,2.0335,2.0337,5824812474.0
2007-07-31 14:35:00,2.03385,2.03385,2.0312,2.0314,7555137491.0
2007-07-31 14:40:00,2.0315,2.0326,2.0313,2.0326,8980099938.0
2007-07-31 14:45:00,2.0326,2.0327,2.0317,2.0321,5857599997.0
2007-07-31 14:50:00,2.03205,2.0323,2.0319,2.03205,4178100013.0
2007-07-31 14:55:00,2.0321,2.0327,2.032,2.0326,4597999974.0
2007-07-31 15:00:00,2.0326,2.0327,2.0316,2.0317,4873699983.0
2007-07-31 15:05:00,2.0317,2.0318,2.0302,2.0304,7155199999.0
2007-07-31 15:10:00,2.0305,2.031,2.0303,2.03065,8266599964.0
2007-07-31 15:15:00,2.03065,2.0308,2.0304,2.0307,4102100002.0
2007-07-31 15:20:00,2.0308,2.0309,2.0306,2.0309,4617300029.0
2007-07-31 15:25:00,2.0309,2.0313,2.0308,2.0308,5836000003.0
2007-07-31 15:30:00,2.0308,2.0321,2.03075,2.0318,6412500017.0
2007-07-31 15:35:00,2.032,2.0322,2.0314,2.0316,4784300026.0
2007-07-31 15:40:00,2.0317,2.0323,2.0316,2.032,2524000012.0
2007-07-31 15:45:00,2.0321,2.0322,2.03135,2.0315,8120299997.0
2007-07-31 15:50:00,2.0315,2.0318,2.03115,2.0313,5598000005.0
2007-07-31 15:55:00,2.0314,2.0318,2.0313,2.0318,5686800002.0
2007-07-31 16:00:00,2.0317,2.0317,2.03017,2.0309,8368600018.0
2007-07-31 16:05:00,2.031,2.031,2.0298,2.0298,6093400014.0
2007-07-31 16:10:00,2.0299,2.0301,2.029,2.0293,7352099999.0
2007-07-31 16:15:00,2.0294,2.0294,2.0289,2.0293,8019520003.0
2007-07-31 16:20:00,2.0293,2.0293,2.0285,2.029,5805200005.0
2007-07-31 16:25:00,2.029,2.0294,2.0288,2.0292,7932300005.0
2007-07-31 16:30:00,2.0292,2.0303,2.0292,2.0303,7757899982.0
2007-07-31 16:35:00,2.0301,2.0311,2.0301,2.0309,7113899998.0
2007-07-31 16:40:00,2.031,2.0311,2.03015,2.0306,6689300010.0
2007-07-31 16:45:00,2.0307,2.032,2.0307,2.03165,8014400005.0
2007-07-31 16:50:00,2.03165,2.03165,2.0311,2.0315,7010100012.0
2007-07-31 16:55:00,2.0315,2.03205,2.0308,2.032,6189878497.0
2007-07-31 17:00:00,2.0321,2.033,2.0318,2.0327,8606199974.0
2007-07-31 17:05:00,2.0328,2.0337,2.0323,2.0337,8072300015.0
2007-07-31 17:10:00,2.0337,2.0339,2.0334,2.0336,7718099983.0
2007-07-31 17:15:00,2.0336,2.0337,2.033,2.0332,7451699980.0
2007-07-31 17:20:00,2.0332,2.0334,2.0326,2.0331,4175000007.0
2007-07-31 17:25:00,2.03305,2.0331,2.0328,2.0329,3942100002.0
2007-07-31 17:30:00,2.033,2.0332,2.0326,2.033,4530599990.0
2007-07-31 17:35:00,2.033,2.03365,2.033,2.0331,6342100005.0
2007-07-31 17:40:00,2.0331,2.0335,2.0331,2.0335,7817799957.0
2007-07-31 17:45:00,2.0335,2.0355,2.0333,2.0348,8565699992.0
2007-07-31 17:50:00,2.0348,2.0357,2.03445,2.0355,6768899995.0
2007-07-31 17:55:00,2.0355,2.0361,2.0351,2.0361,5832699986.0
2007-07-31 18:00:00,2.0361,2.03625,2.0352,2.03525,6002899995.0
2007-07-31 18:05:00,2.03525,2.03545,2.0345,2.0348,5367799996.0
2007-07-31 18:10:00,2.03475,2.03485,2.0346,2.03475,2356400008.0
2007-07-31 18:15:00,2.03475,2.03485,2.0342,2.03445,4010200007.0
2007-07-31 18:20:00,2.0345,2.0349,2.03445,2.03475,1127700000.0
2007-07-31 18:25:00,2.03475,2.0349,2.03455,2.03485,1932699998.0
2007-07-31 18:30:00,2.0349,2.03745,2.03475,2.0371,6353800005.0
2007-07-31 18:35:00,2.0371,2.0378,2.03665,2.03755,6796899999.0
2007-07-31 18:40:00,2.03755,2.0377,2.03745,2.0375,3023600002.0
2007-07-31 18:45:00,2.03755,2.0376,2.03635,2.0365,3945999988.0
2007-07-31 18:50:00,2.0365,2.03665,2.03625,2.03665,3180599995.0
2007-07-31 18:55:00,2.03665,2.0369,2.03595,2.03595,3510800002.0
2007-07-31 19:00:00,2.0359,2.0363,2.0358,2.0362,3333100009.0
2007-07-31 19:05:00,2.0362,2.03655,2.0359,2.03615,4576600002.0
2007-07-31 19:10:00,2.03615,2.0363,2.0357,2.0357,4203300019.0
2007-07-31 19:15:00,2.0357,2.0357,2.03535,2.0357,4488499994.0
2007-07-31 19:20:00,2.0357,2.0358,2.0355,2.0356,2727800016.0
2007-07-31 19:25:00,2.0356,2.0356,2.03515,2.0353,4619300006.0
2007-07-31 19:30:00,2.0353,2.0354,2.03525,2.0353,1254800004.0
2007-07-31 19:35:00,2.0353,2.0356,2.03525,2.0355,2832599999.0
2007-07-31 19:40:00,2.0355,2.0355,2.03495,2.0351,4245500013.0
2007-07-31 19:45:00,2.0347,2.0349,2.0339,2.0349,7019099977.0
2007-07-31 19:50:00,2.0349,2.0351,2.0344,2.0347,5131099980.0
2007-07-31 19:55:00,2.0347,2.0348,2.0343,2.0346,5466999979.0
2007-07-31 20:00:00,2.0346,2.0356,2.0345,2.0355,4843200002.0
2007-07-31 20:05:00,2.0355,2.0355,2.0351,2.0354,4768600004.0
2007-07-31 20:10:00,2.0354,2.0357,2.0352,2.0356,6470900002.0
2007-07-31 20:15:00,2.0356,2.0359,2.0354,2.0356,4492800004.0
2007-07-31 20:20:00,2.0356,2.0358,2.0355,2.03555,4502100008.0
2007-07-31 20:25:00,2.03555,2.0356,2.0347,2.03475,3463099981.0
2007-07-31 20:30:00,2.03475,2.03505,2.0344,2.0346,9568200003.0
2007-07-31 20:35:00,2.0345,2.0347,2.0336,2.03385,7047500016.0
2007-07-31 20:40:00,2.0339,2.0344,2.0339,2.0344,5669000007.0
2007-07-31 20:45:00,2.0343,2.0345,2.03375,2.0341,5469699997.0
2007-07-31 20:50:00,2.03405,2.03435,2.0335,2.0335,5190400002.0
2007-07-31 20:55:00,2.0335,2.0348,2.03345,2.0345,5186499991.0
2007-07-31 21:00:00,2.0345,2.0351,2.03425,2.0348,5370199997.0
2007-07-31 21:05:00,2.0348,2.0348,2.03465,2.0347,1200300000.0
2007-07-31 21:10:00,2.0347,2.0347,2.03445,2.0346,1833600000.0
2007-07-31 21:15:00,2.0346,2.0346,2.0336,2.0338,5340499993.0
2007-07-31 21:20:00,2.0338,2.034,2.03315,2.0333,3810100001.0
2007-07-31 21:25:00,2.0333,2.0337,2.03325,2.03355,2867000012.0
2007-07-31 21:30:00,2.03355,2.03395,2.03345,2.03365,1994700003.0
2007-07-31 21:35:00,2.03365,2.03365,2.03285,2.0331,3856900009.0
2007-07-31 21:40:00,2.0331,2.0341,2.0328,2.03295,5502100004.0
2007-07-31 21:45:00,2.03295,2.0331,2.0321,2.03255,3538499991.0
2007-07-31 21:50:00,2.03255,2.033,2.03245,2.03285,2644999986.0
2007-07-31 21:55:00,2.03285,2.0331,2.0309,2.03115,4449000005.0
2007-07-31 22:00:00,2.03115,2.0314,2.0309,2.0311,3789700021.0
2007-07-31 22:05:00,2.0311,2.0315,2.031,2.0313,2885699970.0
2007-07-31 22:10:00,2.0312,2.0318,2.0311,2.0317,2974899998.0
2007-07-31 22:15:00,2.0316,2.0318,2.031,2.0311,2440599997.0
2007-07-31 22:20:00,2.0311,2.0312,2.0309,2.0309,1723400009.0
2007-07-31 22:25:00,2.0309,2.0312,2.0309,2.0312,1235299979.0
2007-07-31 22:30:00,2.0311,2.0315,2.0311,2.0314,1826699980.0
2007-07-31 22:35:00,2.0314,2.0318,2.0313,2.0313,2154699994.0
2007-07-31 22:40:00,2.0314,2.0316,2.0311,2.03115,2123199995.0
2007-07-31 22:45:00,2.0312,2.0313,2.0311,2.0313,2822799981.0
2007-07-31 22:50:00,2.0313,2.0314,2.0311,2.0312,2504999987.0
2007-07-31 22:55:00,2.0313,2.0313,2.0311,2.0311,1370599988.0
2007-07-31 23:00:00,2.0312,2.0312,2.0308,2.0309,562099996.0
2007-07-31 23:05:00,2.0309,2.031,2.0307,2.031,955100007.0
2007-07-31 23:10:00,2.0309,2.031,2.0291,2.0291,2711100002.0
2007-07-31 23:15:00,2.0292,2.0294,2.02835,2.029,3150499998.0
2007-07-31 23:20:00,2.02895,2.0293,2.0285,2.0285,1931999995.0
2007-07-31 23:25:00,2.0285,2.0288,2.02832,2.02846,1672800016.0
2007-07-31 23:30:00,2.0287,2.0289,2.0284,2.0289,954099994.0
2007-07-31 23:35:00,2.0289,2.0292,2.0289,2.0291,1813599992.0
2007-07-31 23:40:00,2.0291,2.0292,2.0286,2.029,1016800004.0
2007-07-31 23:45:00,2.029,2.0299,2.0286,2.0297,2037000007.0
2007-07-31 23:50:00,2.0297,2.0298,2.02945,2.0295,638300006.0
2007-07-31 23:55:00,2.0295,2.0296,2.0291,2.0295,1748200001.0
2007-08-01 00:00:00,2.0295,2.0303,2.0294,2.03,1305900005.0
2007-08-01 00:05:00,2.03,2.0302,2.03,2.0302,359300000.0
2007-08-01 00:10:00,2.0304,2.0304,2.0299,2.0301,1036800002.0
2007-08-01 00:15:00,2.03005,2.0303,2.0298,2.0298,913699999.0
2007-08-01 00:20:00,2.0298,2.0299,2.02929,2.0296,735979999.0
2007-08-01 00:25:00,2.0297,2.0301,2.0297,2.03,1019200007.0
2007-08-01 00:30:00,2.03,2.0304,2.0299,2.0304,1069299996.0
2007-08-01 00:35:00,2.0304,2.0307,2.0302,2.0306,1644599996.0
2007-08-01 00:40:00,2.03038,2.0306,2.03028,2.0305,1326600013.0
2007-08-01 00:45:00,2.0304,2.0305,2.0301,2.0302,2327972014.0
2007-08-01 00:50:00,2.0302,2.031,2.0302,2.0306,1877999989.0
2007-08-01 00:55:00,2.0306,2.0306,2.029,2.029,1865500004.0
2007-08-01 01:00:00,2.029,2.029,2.0284,2.0289,2422500000.0
2007-08-01 01:05:00,2.0289,2.03,2.0287,2.0296,1716099997.0
2007-08-01 01:10:00,2.0296,2.0299,2.0295,2.0298,962400010.0
2007-08-01 01:15:00,2.0298,2.0298,2.0295,2.02965,651599999.0
2007-08-01 01:20:00,2.0297,2.0298,2.0296,2.0298,412500001.0
2007-08-01 01:25:00,2.0298,2.0298,2.0293,2.0295,935860000.0
2007-08-01 01:30:00,2.0295,2.0295,2.02865,2.02865,1220200000.0
2007-08-01 01:35:00,2.0287,2.029,2.02865,2.0288,2379399999.0
2007-08-01 01:40:00,2.02875,2.0295,2.02875,2.0294,1204500003.0
2007-08-01 01:45:00,2.0294,2.0296,2.0294,2.0295,349600000.0
2007-08-01 01:50:00,2.0295,2.02957,2.0291,2.0293,994500003.0
2007-08-01 01:55:00,2.0293,2.0296,2.0286,2.0286,1441999999.0
2007-08-01 02:00:00,2.0286,2.0292,2.0283,2.0292,2246399995.0
2007-08-01 02:05:00,2.0291,2.0292,2.0291,2.0291,532300002.0
2007-08-01 02:10:00,2.0291,2.0292,2.0289,2.0291,3021400022.0
2007-08-01 02:15:00,2.0291,2.0293,2.029,2.02915,1869400012.0
2007-08-01 02:20:00,2.0292,2.0293,2.0292,2.0293,528399999.0
2007-08-01 02:25:00,2.0293,2.0293,2.02915,2.02925,447499999.0
2007-08-01 02:30:00,2.0293,2.0293,2.0291,2.0292,1212500006.0
2007-08-01 02:35:00,2.0291,2.0294,2.0289,2.02905,1862400014.0
2007-08-01 02:40:00,2.0291,2.0291,2.02855,2.029,2551000018.0
2007-08-01 02:45:00,2.029,2.0293,2.0286,2.0286,1810900001.0
2007-08-01 02:50:00,2.0286,2.0288,2.0284,2.0286,1483299996.0
2007-08-01 02:55:00,2.0286,2.0288,2.0281,2.0282,2245100003.0
2007-08-01 03:00:00,2.0282,2.0284,2.02805,2.02815,1636799995.0
2007-08-01 03:05:00,2.02815,2.0284,2.0281,2.02815,727700003.0
2007-08-01 03:10:00,2.02815,2.0283,2.0281,2.02815,167600000.0
2007-08-01 03:15:00,2.02815,2.02815,2.02795,2.0281,1404199990.0
2007-08-01 03:20:00,2.028,2.0284,2.028,2.02815,2159299993.0
2007-08-01 03:25:00,2.0282,2.0286,2.02815,2.0284,1375300006.0
2007-08-01 03:30:00,2.0284,2.0286,2.02835,2.0285,1441400008.0
2007-08-01 03:35:00,2.0284,2.0285,2.028,2.02815,1120200003.0
2007-08-01 03:40:00,2.02815,2.0286,2.0279,2.0281,2046299995.0
2007-08-01 03:45:00,2.0282,2.0288,2.02815,2.0288,1636300002.0
2007-08-01 03:50:00,2.0288,2.0289,2.0284,2.0286,1333000000.0
2007-08-01 03:55:00,2.0286,2.0288,2.0284,2.0287,1384599995.0
2007-08-01 04:00:00,2.0287,2.0289,2.0286,2.0288,1558699992.0
2007-08-01 04:05:00,2.0289,2.02907,2.0286,2.0288,1408800000.0
2007-08-01 04:10:00,2.0288,2.0289,2.0287,2.0289,862900012.0
2007-08-01 04:15:00,2.0289,2.029,2.0288,2.0289,1218999998.0
2007-08-01 04:20:00,2.0289,2.0289,2.02865,2.0289,1054499991.0
2007-08-01 04:25:00,2.0289,2.029,2.02865,2.0289,1177400007.0
2007-08-01 04:30:00,2.02895,2.029,2.0288,2.02885,412000009.0
2007-08-01 04:35:00,2.02885,2.0289,2.02875,2.0288,678999999.0
2007-08-01 04:40:00,2.0288,2.0292,2.02842,2.0291,1417899993.0
2007-08-01 04:45:00,2.0291,2.0297,2.0291,2.0294,2314400008.0
2007-08-01 04:50:00,2.0294,2.0297,2.02935,2.0296,471899998.0
2007-08-01 04:55:00,2.0296,2.0297,2.0291,2.0291,805100005.0
2007-08-01 05:00:00,2.029,2.0291,2.02855,2.0288,876299999.0
2007-08-01 05:05:00,2.0288,2.0288,2.0283,2.0283,290200001.0
2007-08-01 05:10:00,2.0285,2.0285,2.0281,2.0283,2219799991.0
2007-08-01 05:15:00,2.02806,2.0287,2.02792,2.0286,1459600008.0
2007-08-01 05:20:00,2.0286,2.0286,2.02825,2.02825,1626300000.0
2007-08-01 05:25:00,2.0283,2.0283,2.028,2.028,1377299994.0
2007-08-01 05:30:00,2.02805,2.0281,2.028,2.0281,1879699998.0
2007-08-01 05:35:00,2.0281,2.0289,2.028,2.0287,2666100015.0
2007-08-01 05:40:00,2.0287,2.0292,2.0287,2.029,2665099994.0
2007-08-01 05:45:00,2.029,2.0293,2.02895,2.02915,899799988.0
2007-08-01 05:50:00,2.0292,2.0292,2.0289,2.029,2103700015.0
2007-08-01 05:55:00,2.029,2.029,2.02835,2.02855,1268000000.0
2007-08-01 06:00:00,2.0286,2.0286,2.0283,2.0283,1600699995.0
2007-08-01 06:05:00,2.0283,2.0283,2.0262,2.0263,3921200004.0
2007-08-01 06:10:00,2.0263,2.0265,2.0257,2.0264,3004699997.0
2007-08-01 06:15:00,2.0264,2.0264,2.0256,2.0259,3210400007.0
2007-08-01 06:20:00,2.0259,2.02605,2.0255,2.026,1815099994.0
2007-08-01 06:25:00,2.026,2.0268,2.026,2.0263,3298100003.0
2007-08-01 06:30:00,2.0263,2.0264,2.02615,2.02635,1063299998.0
2007-08-01 06:35:00,2.02635,2.0269,2.0262,2.0264,1297899993.0
2007-08-01 06:40:00,2.0264,2.0265,2.0255,2.0256,1751300002.0
2007-08-01 06:45:00,2.0256,2.0256,2.02495,2.025,1380699994.0
2007-08-01 06:50:00,2.0249,2.0255,2.0246,2.0254,1611100002.0
2007-08-01 06:55:00,2.02545,2.0258,2.0252,2.0255,2440399998.0
2007-08-01 07:00:00,2.0256,2.0256,2.025,2.0251,1185900013.0
2007-08-01 07:05:00,2.0251,2.0255,2.0251,2.0254,527099996.0
2007-08-01 07:10:00,2.0254,2.0254,2.0251,2.0252,1583199998.0
2007-08-01 07:15:00,2.0252,2.02545,2.0232,2.0235,2896800019.0
2007-08-01 07:20:00,2.0235,2.0235,2.02245,2.0229,4157799989.0
2007-08-01 07:25:00,2.02295,2.0237,2.0229,2.0231,3241200000.0
2007-08-01 07:30:00,2.0231,2.0232,2.0224,2.0232,2882800006.0
2007-08-01 07:35:00,2.0231,2.0235,2.0224,2.02265,3101000005.0
2007-08-01 07:40:00,2.02265,2.023,2.02245,2.0227,3072799999.0
2007-08-01 07:45:00,2.0227,2.0228,2.022,2.0221,2242800009.0
2007-08-01 07:50:00,2.0221,2.0227,2.0217,2.0223,6132900010.0
2007-08-01 07:55:00,2.0223,2.0227,2.0218,2.0225,5506999993.0
2007-08-01 08:00:00,2.02255,2.0228,2.0205,2.0206,5619099986.0
2007-08-01 08:05:00,2.0206,2.0225,2.0204,2.0223,6954700043.0
2007-08-01 08:10:00,2.0223,2.0246,2.0223,2.0233,5329100009.0
2007-08-01 08:15:00,2.0233,2.0238,2.0225,2.0228,6767299983.0
2007-08-01 08:20:00,2.0226,2.0233,2.0226,2.02305,5584699975.0
2007-08-01 08:25:00,2.02305,2.0231,2.0223,2.023,7226000029.0
2007-08-01 08:30:00,2.0231,2.0245,2.023,2.024,6722699985.0
2007-08-01 08:35:00,2.024,2.0258,2.024,2.0249,8788199988.0
2007-08-01 08:40:00,2.0248,2.0253,2.0241,2.02425,7107899997.0
2007-08-01 08:45:00,2.0242,2.0244,2.0238,2.024,4839800013.0
2007-08-01 08:50:00,2.0239,2.0239,2.0235,2.02355,4145400033.0
2007-08-01 08:55:00,2.0237,2.0247,2.02345,2.0245,5676500018.0
2007-08-01 09:00:00,2.0246,2.0246,2.0226,2.02275,7816099992.0
2007-08-01 09:05:00,2.0228,2.0237,2.0227,2.023,7962299990.0
2007-08-01 09:10:00,2.0231,2.0237,2.0226,2.0235,6396499981.0
2007-08-01 09:15:00,2.0235,2.024,2.0231,2.0235,5776899998.0
2007-08-01 09:20:00,2.0235,2.0241,2.0233,2.0241,6610599998.0
2007-08-01 09:25:00,2.0241,2.0251,2.0236,2.0244,5068399947.0
2007-08-01 09:30:00,2.0244,2.0246,2.024,2.02415,4550600000.0
2007-08-01 09:35:00,2.0242,2.0243,2.02375,2.0238,7210499996.0
2007-08-01 09:40:00,2.0238,2.0242,2.0238,2.024,5088299993.0
2007-08-01 09:45:00,2.024,2.024,2.0228,2.0231,6999199987.0
2007-08-01 09:50:00,2.0231,2.02395,2.023,2.0235,5994899984.0
2007-08-01 09:55:00,2.0235,2.0235,2.023,2.0232,4266399986.0
2007-08-01 10:00:00,2.0232,2.0233,2.0225,2.0228,7151299969.0
2007-08-01 10:05:00,2.0227,2.0232,2.0227,2.0228,8463500033.0
2007-08-01 10:10:00,2.0228,2.0231,2.0224,2.0225,5453000017.0
2007-08-01 10:15:00,2.0224,2.0225,2.0218,2.02215,6135326936.0
2007-08-01 10:20:00,2.0221,2.0228,2.0219,2.0219,9398999975.0
2007-08-01 10:25:00,2.022,2.0226,2.0216,2.0224,7493100005.0
2007-08-01 10:30:00,2.0224,2.0238,2.0224,2.0235,6343299976.0
2007-08-01 10:35:00,2.0235,2.0239,2.0233,2.0238,7567000009.0
2007-08-01 10:40:00,2.0238,2.0239,2.0212,2.0212,7357999995.0
2007-08-01 10:45:00,2.0212,2.0217,2.0206,2.0217,7962899992.0
2007-08-01 10:50:00,2.0216,2.0223,2.0213,2.0218,8046699980.0
2007-08-01 10:55:00,2.0218,2.022,2.02145,2.0219,7428600011.0
2007-08-01 11:00:00,2.022,2.0222,2.0213,2.0213,5546299958.0
2007-08-01 11:05:00,2.0214,2.023,2.0214,2.0228,6943100008.0
2007-08-01 11:10:00,2.0228,2.0229,2.0221,2.0223,7121000038.0
2007-08-01 11:15:00,2.0223,2.0227,2.0219,2.0221,7859600038.0
2007-08-01 11:20:00,2.0221,2.0224,2.0215,2.0221,8652200017.0
2007-08-01 11:25:00,2.02205,2.0222,2.0217,2.0219,7532000021.0
2007-08-01 11:30:00,2.0219,2.0221,2.0217,2.022,7281400013.0
2007-08-01 11:35:00,2.0219,2.0223,2.0218,2.022,6498639979.0
2007-08-01 11:40:00,2.0221,2.0225,2.0218,2.0223,9152799976.0
2007-08-01 11:45:00,2.02225,2.0235,2.0222,2.0235,9067799955.0
2007-08-01 11:50:00,2.0234,2.0242,2.0234,2.0239,7220500013.0
2007-08-01 11:55:00,2.0239,2.0246,2.0235,2.0244,7281350020.0
2007-08-01 12:00:00,2.0245,2.025,2.0242,2.0247,8397700002.0
2007-08-01 12:05:00,2.0249,2.0255,2.0226,2.0231,6524700010.0
2007-08-01 12:10:00,2.0231,2.0235,2.0228,2.023,5315199977.0
2007-08-01 12:15:00,2.023,2.0235,2.0228,2.023,6758899994.0
2007-08-01 12:20:00,2.023,2.0234,2.0227,2.0227,7292600003.0
2007-08-01 12:25:00,2.0229,2.0234,2.0226,2.0228,9720799972.0
2007-08-01 12:30:00,2.0228,2.0238,2.0226,2.0237,8543399972.0
2007-08-01 12:35:00,2.0237,2.0237,2.0232,2.0236,6076499994.0
2007-08-01 12:40:00,2.0236,2.0248,2.0236,2.0245,3444300014.0
2007-08-01 12:45:00,2.0245,2.0247,2.0241,2.0242,5200800010.0
2007-08-01 12:50:00,2.0242,2.0244,2.0239,2.0242,4491100013.0
2007-08-01 12:55:00,2.0242,2.0246,2.0241,2.02425,7580399989.0
2007-08-01 13:00:00,2.02425,2.0252,2.02425,2.025,8162200013.0
2007-08-01 13:05:00,2.025,2.0257,2.0246,2.0257,8902999996.0
2007-08-01 13:10:00,2.0258,2.0263,2.0248,2.0248,9909400002.0
2007-08-01 13:15:00,2.0249,2.0249,2.0243,2.0246,6572099994.0
2007-08-01 13:20:00,2.0246,2.0255,2.0246,2.0254,9081600027.0
2007-08-01 13:25:00,2.0254,2.026,2.0253,2.026,7220299991.0
2007-08-01 13:30:00,2.0259,2.0271,2.0253,2.0254,6916199977.0
2007-08-01 13:35:00,2.0254,2.0257,2.0251,2.0255,5814599991.0
2007-08-01 13:40:00,2.0255,2.0263,2.0251,2.0261,4951800005.0
2007-08-01 13:45:00,2.0262,2.0262,2.0247,2.0248,7397499994.0
2007-08-01 13:50:00,2.0248,2.025,2.0242,2.0243,5011699950.0
2007-08-01 13:55:00,2.0242,2.025,2.0236,2.025,9551200032.0
2007-08-01 14:00:00,2.025,2.0262,2.0247,2.026,7567299992.0
2007-08-01 14:05:00,2.02595,2.0263,2.0253,2.0253,6186099992.0
2007-08-01 14:10:00,2.0253,2.0261,2.0251,2.0255,7055839965.0
2007-08-01 14:15:00,2.0255,2.0272,2.0255,2.0263,8360800021.0
2007-08-01 14:20:00,2.0264,2.0281,2.0264,2.0274,8852000025.0
2007-08-01 14:25:00,2.0275,2.0287,2.0271,2.0284,9263799996.0
2007-08-01 14:30:00,2.0285,2.0298,2.0285,2.029,9879499990.0
2007-08-01 14:35:00,2.0291,2.0304,2.029,2.0298,9879499990.0
2007-08-01 14:40:00,2.0299,2.035,2.0299,2.0336,9879499990.0
2007-08-01 14:45:00,2.0335,2.0337,2.0327,2.0331,9879499990.0
2007-08-01 14:50:00,2.0332,2.0339,2.0331,2.0331,9879499990.0
2007-08-01 14:55:00,2.033,2.0331,2.0317,2.032,9879499990.0
2007-08-01 15:00:00,2.032,2.0323,2.0312,2.0316,7489637512.0
2007-08-01 15:05:00,2.0317,2.0324,2.0316,2.0322,7218600009.0
2007-08-01 15:10:00,2.0322,2.0325,2.032,2.0323,10429800073.0
2007-08-01 15:15:00,2.0323,2.0325,2.032,2.0322,4721500025.0
2007-08-01 15:20:00,2.0322,2.0324,2.0319,2.0319,6211900024.0
2007-08-01 15:25:00,2.0318,2.0319,2.0312,2.0315,9791499985.0
2007-08-01 15:30:00,2.0314,2.0322,2.0314,2.0317,8698600015.0
2007-08-01 15:35:00,2.0316,2.0329,2.0315,2.0326,8687000033.0
2007-08-01 15:40:00,2.0327,2.0328,2.0303,2.0308,9911700004.0
2007-08-01 15:45:00,2.0307,2.0316,2.0306,2.0308,10135499965.0
2007-08-01 15:50:00,2.0308,2.0317,2.0306,2.0317,7968899976.0
2007-08-01 15:55:00,2.0318,2.0318,2.0309,2.0315,9212400006.0
2007-08-01 16:00:00,2.0314,2.03235,2.0301,2.0302,5886400021.0
2007-08-01 16:05:00,2.0304,2.032,2.0304,2.0316,8611699982.0
2007-08-01 16:10:00,2.0318,2.0323,2.0314,2.0322,9637499980.0
2007-08-01 16:15:00,2.0321,2.0336,2.0321,2.0335,9637499980.0
2007-08-01 16:20:00,2.0337,2.0341,2.0331,2.0334,9414500028.0
2007-08-01 16:25:00,2.0335,2.0339,2.0327,2.033,8827799983.0
2007-08-01 16:30:00,2.0331,2.0334,2.0328,2.0332,8877499980.0
2007-08-01 16:35:00,2.0333,2.0341,2.0333,2.0335,8877499980.0
2007-08-01 16:40:00,2.0334,2.0337,2.0332,2.0332,8541899998.0
2007-08-01 16:45:00,2.0333,2.0335,2.0308,2.0312,9340399999.0
2007-08-01 16:50:00,2.0311,2.0316,2.0306,2.0306,10128099940.0
2007-08-01 16:55:00,2.0307,2.0314,2.0289,2.0291,9953599957.0
2007-08-01 17:00:00,2.0292,2.0302,2.0291,2.03,8884800021.0
2007-08-01 17:05:00,2.03,2.0308,2.0295,2.0307,8094699983.0
2007-08-01 17:10:00,2.0306,2.0312,2.0305,2.0312,6630600003.0
2007-08-01 17:15:00,2.0311,2.0313,2.0299,2.0307,5988000007.0
2007-08-01 17:20:00,2.0307,2.0313,2.0302,2.0302,7716500025.0
2007-08-01 17:25:00,2.0301,2.0303,2.0295,2.0297,9257300039.0
2007-08-01 17:30:00,2.0297,2.0299,2.02945,2.0297,7509199990.0
2007-08-01 17:35:00,2.0299,2.0308,2.0296,2.0299,7167999964.0
2007-08-01 17:40:00,2.0299,2.0308,2.0298,2.0306,8776900014.0
2007-08-01 17:45:00,2.0306,2.0309,2.0302,2.0305,4764099999.0
2007-08-01 17:50:00,2.0305,2.0305,2.0298,2.0298,6931099965.0
2007-08-01 17:55:00,2.0298,2.0307,2.0294,2.0307,7098300015.0
2007-08-01 18:00:00,2.0306,2.0307,2.03,2.0301,4954300003.0
2007-08-01 18:05:00,2.0301,2.0305,2.0301,2.0303,5472900005.0
2007-08-01 18:10:00,2.0303,2.0305,2.0299,2.0304,4664900000.0
2007-08-01 18:15:00,2.0307,2.0314,2.0305,2.0312,5934499985.0
2007-08-01 18:20:00,2.0311,2.0313,2.0309,2.0312,6024099979.0
2007-08-01 18:25:00,2.0312,2.0312,2.0309,2.031,4672900007.0
2007-08-01 18:30:00,2.031,2.031,2.0303,2.0305,6721599996.0
2007-08-01 18:35:00,2.0305,2.0313,2.0304,2.0309,8094400000.0
2007-08-01 18:40:00,2.0309,2.0311,2.0308,2.0309,4001499990.0
2007-08-01 18:45:00,2.0309,2.0309,2.0303,2.0306,3312600010.0
2007-08-01 18:50:00,2.0306,2.031,2.0305,2.0309,3636200006.0
2007-08-01 18:55:00,2.0309,2.031,2.0305,2.0305,4482400001.0
2007-08-01 19:00:00,2.0305,2.0307,2.0302,2.0304,4967799999.0
2007-08-01 19:05:00,2.0304,2.0306,2.0302,2.0303,4702299994.0
2007-08-01 19:10:00,2.0303,2.0304,2.0296,2.0297,4540099995.0
2007-08-01 19:15:00,2.0297,2.0297,2.0287,2.0289,6874000004.0
2007-08-01 19:20:00,2.0288,2.0288,2.028,2.0284,8377000010.0
2007-08-01 19:25:00,2.0285,2.0285,2.02795,2.0281,5602900003.0
2007-08-01 19:30:00,2.0281,2.0285,2.0277,2.0278,7510950008.0
2007-08-01 19:35:00,2.0279,2.0282,2.0277,2.0281,6287800009.0
2007-08-01 19:40:00,2.0281,2.0284,2.0279,2.0281,4213299998.0
2007-08-01 19:45:00,2.0281,2.0284,2.02795,2.0282,6335499984.0
2007-08-01 19:50:00,2.0282,2.0285,2.028,2.0282,3626500000.0
2007-08-01 19:55:00,2.0283,2.0284,2.02805,2.0283,2895099996.0
2007-08-01 20:00:00,2.0283,2.0286,2.0281,2.0285,5979400011.0
2007-08-01 20:05:00,2.0284,2.0286,2.0282,2.0283,5266100058.0
2007-08-01 20:10:00,2.0282,2.0285,2.0282,2.0283,3391600013.0
2007-08-01 20:15:00,2.0283,2.0285,2.0282,2.0284,4180900008.0
2007-08-01 20:20:00,2.0284,2.0287,2.0282,2.0284,4832799995.0
2007-08-01 20:25:00,2.0284,2.0288,2.0283,2.0285,4746900015.0
2007-08-01 20:30:00,2.0285,2.0287,2.0284,2.0286,4710399990.0
2007-08-01 20:35:00,2.0286,2.0287,2.0286,2.0287,1232400000.0
2007-08-01 20:40:00,2.0287,2.0298,2.0287,2.0288,7636900005.0
2007-08-01 20:45:00,2.0287,2.0289,2.028,2.028,8398099977.0
2007-08-01 20:50:00,2.0279,2.0281,2.0279,2.028,5426700010.0
2007-08-01 20:55:00,2.0281,2.0282,2.0279,2.028,3891799973.0
2007-08-01 21:00:00,2.0279,2.0281,2.0275,2.0278,3725000011.0
2007-08-01 21:05:00,2.0278,2.0278,2.0271,2.0273,6013900003.0
2007-08-01 21:10:00,2.0274,2.0276,2.02695,2.0271,4299600009.0
2007-08-01 21:15:00,2.02695,2.028,2.0269,2.0278,4493600003.0
2007-08-01 21:20:00,2.0278,2.028,2.0274,2.0276,2976000001.0
2007-08-01 21:25:00,2.0276,2.0279,2.0273,2.0275,3012500006.0
2007-08-01 21:30:00,2.0274,2.0278,2.02735,2.0274,4064600021.0
2007-08-01 21:35:00,2.0275,2.0278,2.0274,2.0277,2569100006.0
2007-08-01 21:40:00,2.0276,2.028,2.0274,2.0278,3100200005.0
2007-08-01 21:45:00,2.0278,2.0281,2.0278,2.0279,3956500012.0
2007-08-01 21:50:00,2.028,2.0305,2.0279,2.0304,8383799992.0
2007-08-01 21:55:00,2.0304,2.0314,2.03,2.0312,9932200000.0
2007-08-01 22:00:00,2.0313,2.0315,2.0298,2.0307,8082300030.0
2007-08-01 22:05:00,2.0305,2.0316,2.0304,2.0312,8161799986.0
2007-08-01 22:10:00,2.0313,2.0315,2.0306,2.0306,3624000018.0
2007-08-01 22:15:00,2.0306,2.0307,2.0302,2.0306,2458799999.0
2007-08-01 22:20:00,2.0307,2.0315,2.0305,2.0313,3611200007.0
2007-08-01 22:25:00,2.0313,2.0313,2.0307,2.0309,3255600019.0
2007-08-01 22:30:00,2.0309,2.0313,2.0309,2.0312,2442800010.0
2007-08-01 22:35:00,2.0312,2.0315,2.0311,2.0315,2695100006.0
2007-08-01 22:40:00,2.0315,2.0321,2.0314,2.032,1415600008.0
2007-08-01 22:45:00,2.032,2.0323,2.0319,2.0321,711300002.0
2007-08-01 22:50:00,2.0321,2.0328,2.0319,2.0327,3038000007.0
2007-08-01 22:55:00,2.0328,2.0329,2.0323,2.0324,3043999990.0
2007-08-01 23:00:00,2.0324,2.0324,2.0317,2.0317,457900001.0
2007-08-01 23:05:00,2.0317,2.0323,2.0316,2.0318,629399997.0
2007-08-01 23:10:00,2.0318,2.0324,2.0318,2.032,2068499992.0
2007-08-01 23:15:00,2.032,2.0321,2.0316,2.0318,803599998.0
2007-08-01 23:20:00,2.0318,2.0318,2.0313,2.0313,1024599997.0
2007-08-01 23:25:00,2.0313,2.0313,2.0311,2.0313,559499992.0
2007-08-01 23:30:00,2.0313,2.0316,2.0312,2.0313,533599998.0
2007-08-01 23:35:00,2.0314,2.0319,2.0314,2.0318,621000004.0
2007-08-01 23:40:00,2.0318,2.0326,2.0318,2.0325,962499990.0
2007-08-01 23:45:00,2.0325,2.0325,2.0321,2.0321,721300001.0
2007-08-01 23:50:00,2.0321,2.0323,2.0319,2.0321,875600000.0
2007-08-01 23:55:00,2.0321,2.0325,2.0314,2.0318,1036599996.0
2007-08-02 00:00:00,2.032,2.032,2.03165,2.032,192799998.0
2007-08-02 00:05:00,2.032,2.032,2.03134,2.0316,616900000.0
2007-08-02 00:10:00,2.0316,2.0324,2.0314,2.0318,1437999997.0
2007-08-02 00:15:00,2.0318,2.0329,2.0318,2.0325,1982399992.0
2007-08-02 00:20:00,2.0326,2.0327,2.0319,2.0323,1222000002.0
2007-08-02 00:25:00,2.0322,2.0326,2.0319,2.0323,1251100001.0
2007-08-02 00:30:00,2.0323,2.0324,2.0322,2.0324,393700003.0
2007-08-02 00:35:00,2.0324,2.0324,2.03182,2.03191,259500000.0
2007-08-02 00:40:00,2.0322,2.0322,2.032,2.0322,691699994.0
2007-08-02 00:45:00,2.0323,2.0323,2.0318,2.0319,526600003.0
2007-08-02 00:50:00,2.0319,2.032,2.0317,2.0319,1021000008.0
2007-08-02 00:55:00,2.0319,2.0319,2.03155,2.0317,1077499998.0
2007-08-02 01:00:00,2.0317,2.03175,2.0315,2.0317,889300001.0
2007-08-02 01:05:00,2.0317,2.0318,2.031,2.0311,1509100003.0
2007-08-02 01:10:00,2.0312,2.0313,2.03086,2.0311,686699997.0
2007-08-02 01:15:00,2.0311,2.0313,2.03089,2.0312,534799992.0
2007-08-02 01:20:00,2.0312,2.0314,2.0312,2.0312,651900000.0
2007-08-02 01:25:00,2.0312,2.0312,2.0301,2.0307,2181799996.0
2007-08-02 01:30:00,2.0307,2.0308,2.03005,2.0306,3983299983.0
2007-08-02 01:35:00,2.03048,2.03066,2.0288,2.0293,2733300016.0
2007-08-02 01:40:00,2.0293,2.0299,2.0292,2.0295,1484499997.0
2007-08-02 01:45:00,2.0296,2.0298,2.02928,2.0295,1445499994.0
2007-08-02 01:50:00,2.0294,2.0298,2.0294,2.0295,742200004.0
2007-08-02 01:55:00,2.0296,2.0298,2.0293,2.0297,1913300001.0
2007-08-02 02:00:00,2.0297,2.0301,2.0291,2.0291,2335700006.0
2007-08-02 02:05:00,2.0291,2.0293,2.0288,2.0291,2119900009.0
2007-08-02 02:10:00,2.0291,2.0291,2.02825,2.02825,1952700003.0
2007-08-02 02:15:00,2.0283,2.029,2.0281,2.0287,2209399994.0
2007-08-02 02:20:00,2.0286,2.0287,2.0284,2.0286,1423799998.0
2007-08-02 02:25:00,2.0286,2.0288,2.0283,2.0283,982399993.0
2007-08-02 02:30:00,2.0284,2.0289,2.0284,2.0288,1355902000.0
2007-08-02 02:35:00,2.0288,2.029,2.0288,2.0289,1703200025.0
2007-08-02 02:40:00,2.0289,2.0293,2.02885,2.0292,1798900006.0
2007-08-02 02:45:00,2.0293,2.0296,2.029,2.0292,1382199993.0
2007-08-02 02:50:00,2.0293,2.0297,2.0292,2.0293,2940699999.0
2007-08-02 02:55:00,2.0293,2.0295,2.0288,2.029,1902799990.0
2007-08-02 03:00:00,2.029,2.0297,2.02875,2.0292,1709699996.0
2007-08-02 03:05:00,2.0292,2.0297,2.0292,2.0295,1026500001.0
2007-08-02 03:10:00,2.0295,2.0295,2.029,2.029,678899999.0
2007-08-02 03:15:00,2.029,2.029,2.0287,2.0288,855000000.0
2007-08-02 03:20:00,2.0288,2.0291,2.02875,2.0291,1696500008.0
2007-08-02 03:25:00,2.0291,2.0294,2.02905,2.0292,520100007.0
2007-08-02 03:30:00,2.0292,2.0294,2.0287,2.0291,2090400011.0
2007-08-02 03:35:00,2.0293,2.0296,2.0291,2.0295,700699995.0
2007-08-02 03:40:00,2.0296,2.0297,2.0294,2.0296,1078600007.0
2007-08-02 03:45:00,2.0296,2.0297,2.0293,2.0293,362200002.0
2007-08-02 03:50:00,2.0293,2.0301,2.0291,2.0301,1668499994.0
2007-08-02 03:55:00,2.0301,2.03035,2.03,2.0302,1395700004.0
2007-08-02 04:00:00,2.0302,2.0302,2.0298,2.0298,1478300003.0
2007-08-02 04:05:00,2.0299,2.0301,2.02945,2.0295,2768199997.0
2007-08-02 04:10:00,2.0296,2.0301,2.0295,2.0301,1513400003.0
2007-08-02 04:15:00,2.0301,2.0304,2.0301,2.0302,1231000000.0
2007-08-02 04:20:00,2.0303,2.03085,2.0301,2.0308,1057600011.0
2007-08-02 04:25:00,2.0307,2.0312,2.0303,2.0306,2488800006.0
2007-08-02 04:30:00,2.0304,2.0307,2.0303,2.0306,1179099996.0
2007-08-02 04:35:00,2.0306,2.0306,2.03015,2.03035,1383200001.0
2007-08-02 04:40:00,2.0304,2.0305,2.0303,2.0305,1333800004.0
2007-08-02 04:45:00,2.0305,2.0312,2.03045,2.031,2763500025.0
2007-08-02 04:50:00,2.031,2.0322,2.031,2.0322,4862300015.0
2007-08-02 04:55:00,2.0321,2.0324,2.0316,2.0323,3459400007.0
2007-08-02 05:00:00,2.0323,2.0324,2.03155,2.0316,3135900006.0
2007-08-02 05:05:00,2.0316,2.0318,2.0315,2.0317,1818900001.0
2007-08-02 05:10:00,2.0317,2.03185,2.03128,2.03155,1120899985.0
2007-08-02 05:15:00,2.0317,2.0318,2.03155,2.0316,660999997.0
2007-08-02 05:20:00,2.0316,2.0316,2.0313,2.0313,609699997.0
2007-08-02 05:25:00,2.0313,2.0313,2.0311,2.0312,391500001.0
2007-08-02 05:30:00,2.0312,2.0312,2.03075,2.0309,1017700003.0
2007-08-02 05:35:00,2.0309,2.0311,2.03005,2.0302,1692899998.0
2007-08-02 05:40:00,2.0302,2.0302,2.02875,2.0291,3902399988.0
2007-08-02 05:45:00,2.0293,2.0308,2.0292,2.0304,4062799992.0
2007-08-02 05:50:00,2.0305,2.0308,2.0305,2.0306,1795399994.0
2007-08-02 05:55:00,2.0306,2.0306,2.02985,2.0299,2594500003.0
2007-08-02 06:00:00,2.03,2.0305,2.0299,2.03045,2429200043.0
2007-08-02 06:05:00,2.0305,2.0308,2.0304,2.0304,1005400012.0
2007-08-02 06:10:00,2.0304,2.0304,2.0297,2.0301,1573200000.0
2007-08-02 06:15:00,2.03,2.0301,2.0296,2.0297,1439199999.0
2007-08-02 06:20:00,2.0297,2.0302,2.0295,2.0296,1716600000.0
2007-08-02 06:25:00,2.0296,2.0298,2.0289,2.0291,2540700001.0
2007-08-02 06:30:00,2.0291,2.0304,2.02905,2.0303,2607700002.0
2007-08-02 06:35:00,2.0303,2.0311,2.0293,2.0308,4068660011.0
2007-08-02 06:40:00,2.0308,2.0311,2.0304,2.0307,3413600007.0
2007-08-02 06:45:00,2.0307,2.0307,2.0289,2.0289,2248500002.0
2007-08-02 06:50:00,2.0289,2.0312,2.0288,2.0306,5745500013.0
2007-08-02 06:55:00,2.0308,2.0318,2.0307,2.031,1905600010.0
2007-08-02 07:00:00,2.031,2.0319,2.031,2.0317,1327699998.0
2007-08-02 07:05:00,2.0317,2.0317,2.0314,2.0316,2554800002.0
2007-08-02 07:10:00,2.0316,2.0317,2.0314,2.0314,1437799996.0
2007-08-02 07:15:00,2.0314,2.0321,2.0313,2.032,2782600009.0
2007-08-02 07:20:00,2.032,2.0322,2.0312,2.0314,3115500013.0
2007-08-02 07:25:00,2.0313,2.0313,2.0304,2.0312,3988200024.0
2007-08-02 07:30:00,2.0312,2.0313,2.031,2.031,1926399983.0
2007-08-02 07:35:00,2.0311,2.0314,2.031,2.0311,1114699995.0
2007-08-02 07:40:00,2.0311,2.0318,2.0308,2.0317,3567100001.0
2007-08-02 07:45:00,2.0318,2.0319,2.0315,2.0317,2085800001.0
2007-08-02 07:50:00,2.0317,2.0317,2.0304,2.0305,2870699994.0
2007-08-02 07:55:00,2.0306,2.0309,2.0303,2.0307,3308100015.0
2007-08-02 08:00:00,2.0307,2.0308,2.0304,2.0307,1881599999.0
2007-08-02 08:05:00,2.0308,2.0313,2.0306,2.031,2112900002.0
2007-08-02 08:10:00,2.0311,2.03135,2.0311,2.0312,1535900007.0
2007-08-02 08:15:00,2.0312,2.0312,2.0305,2.0306,2650900007.0
2007-08-02 08:20:00,2.0308,2.0315,2.03065,2.0315,2780099988.0
2007-08-02 08:25:00,2.0315,2.0318,2.0309,2.0309,6947300016.0
2007-08-02 08:30:00,2.0308,2.0317,2.0308,2.0315,5810499998.0
2007-08-02 08:35:00,2.0315,2.0316,2.031,2.0311,2307300000.0
2007-08-02 08:40:00,2.0311,2.0319,2.0311,2.0319,5349499982.0
2007-08-02 08:45:00,2.0319,2.0331,2.0317,2.0326,7574199990.0
2007-08-02 08:50:00,2.03245,2.0329,2.0322,2.0325,6643899985.0
2007-08-02 08:55:00,2.0325,2.0325,2.032,2.0323,3420999974.0
2007-08-02 09:00:00,2.0324,2.0327,2.0312,2.0316,7056000035.0
2007-08-02 09:05:00,2.0316,2.0316,2.0309,2.0314,6829900016.0
2007-08-02 09:10:00,2.0315,2.032,2.03125,2.0319,9351100000.0
2007-08-02 09:15:00,2.0319,2.0321,2.0314,2.0317,8328900008.0
2007-08-02 09:20:00,2.0317,2.0318,2.0305,2.0307,7623099999.0
2007-08-02 09:25:00,2.0307,2.0312,2.0306,2.0307,7832900005.0
2007-08-02 09:30:00,2.0307,2.0307,2.03015,2.03025,4662899999.0
2007-08-02 09:35:00,2.03025,2.0304,2.0302,2.0303,3300999993.0
2007-08-02 09:40:00,2.0303,2.0307,2.03025,2.0304,5991199997.0
2007-08-02 09:45:00,2.0304,2.0305,2.03015,2.0303,5148899993.0
2007-08-02 09:50:00,2.0304,2.0304,2.03,2.0304,5497859987.0
2007-08-02 09:55:00,2.0304,2.0305,2.0302,2.03025,5015899983.0
2007-08-02 10:00:00,2.0303,2.0303,2.0297,2.03,7452100024.0
2007-08-02 10:05:00,2.02985,2.0304,2.0297,2.0301,8754499970.0
2007-08-02 10:10:00,2.03,2.0304,2.03,2.0303,6163999990.0
2007-08-02 10:15:00,2.0303,2.0304,2.0302,2.0303,4895099998.0
2007-08-02 10:20:00,2.0303,2.0306,2.03015,2.03035,4065400016.0
2007-08-02 10:25:00,2.0304,2.03075,2.0301,2.0303,4693900036.0
2007-08-02 10:30:00,2.0303,2.0306,2.03025,2.0304,3129299994.0
2007-08-02 10:35:00,2.0304,2.0307,2.0302,2.0303,4807400013.0
2007-08-02 10:40:00,2.0303,2.0306,2.03015,2.0302,4710699993.0
2007-08-02 10:45:00,2.0303,2.0303,2.03,2.0301,4156200009.0
2007-08-02 10:50:00,2.03005,2.0302,2.029,2.0291,4129600027.0
2007-08-02 10:55:00,2.0292,2.0297,2.0287,2.0287,9629460052.0
2007-08-02 11:00:00,2.0286,2.0299,2.0286,2.0293,9722399911.0
2007-08-02 11:05:00,2.0294,2.0296,2.0288,2.0289,9920399912.0
2007-08-02 11:10:00,2.0287,2.0293,2.0285,2.029,8533100007.0
2007-08-02 11:15:00,2.029,2.0292,2.0288,2.0291,5333600016.0
2007-08-02 11:20:00,2.0291,2.0294,2.02895,2.02895,2926299985.0
2007-08-02 11:25:00,2.0291,2.0292,2.0287,2.0289,6008099999.0
2007-08-02 11:30:00,2.0289,2.029,2.02845,2.0287,7547099968.0
2007-08-02 11:35:00,2.0287,2.0287,2.0281,2.0286,6785699980.0
2007-08-02 11:40:00,2.0286,2.0286,2.02825,2.0283,6927199981.0
2007-08-02 11:45:00,2.02825,2.0285,2.02825,2.0283,1979900006.0
2007-08-02 11:50:00,2.0283,2.0288,2.0283,2.0286,4735400001.0
2007-08-02 11:55:00,2.0286,2.0288,2.0284,2.0288,5476299978.0
2007-08-02 12:00:00,2.0289,2.0294,2.02875,2.0291,6496600015.0
2007-08-02 12:05:00,2.02905,2.0296,2.02895,2.0294,7513299989.0
2007-08-02 12:10:00,2.02935,2.0297,2.0287,2.0287,5207700009.0
2007-08-02 12:15:00,2.0286,2.029,2.02855,2.0289,6590299990.0
2007-08-02 12:20:00,2.0289,2.029,2.02845,2.029,5227799993.0
2007-08-02 12:25:00,2.0291,2.02965,2.0288,2.0294,5201200011.0
2007-08-02 12:30:00,2.02945,2.0296,2.02905,2.02915,4897800005.0
2007-08-02 12:35:00,2.0292,2.0295,2.02915,2.0293,2690699990.0
2007-08-02 12:40:00,2.0293,2.0293,2.0284,2.02855,4150500015.0
2007-08-02 12:45:00,2.02855,2.0289,2.02835,2.0288,5385300006.0
2007-08-02 12:50:00,2.0288,2.0296,2.0288,2.0294,8221799993.0
2007-08-02 12:55:00,2.0294,2.0306,2.02935,2.0305,7966200019.0
2007-08-02 13:00:00,2.0305,2.0306,2.02905,2.0293,6646199990.0
2007-08-02 13:05:00,2.0293,2.0304,2.02885,2.0298,6586399975.0
2007-08-02 13:10:00,2.0298,2.0299,2.0295,2.0298,3850999984.0
2007-08-02 13:15:00,2.02965,2.0299,2.02955,2.0297,2414999996.0
2007-08-02 13:20:00,2.0297,2.0302,2.0296,2.03005,4060500005.0
2007-08-02 13:25:00,2.0301,2.0305,2.03,2.0303,4461800003.0
2007-08-02 13:30:00,2.0303,2.0303,2.02965,2.0298,5647499994.0
2007-08-02 13:35:00,2.0298,2.0303,2.0297,2.0301,6434199983.0
2007-08-02 13:40:00,2.0301,2.0303,2.0298,2.03,4890199988.0
2007-08-02 13:45:00,2.03,2.0301,2.0296,2.03,3127199999.0
2007-08-02 13:50:00,2.03,2.0302,2.0298,2.0301,5711599994.0
2007-08-02 13:55:00,2.0301,2.0302,2.0294,2.0294,4484299983.0
2007-08-02 14:00:00,2.0294,2.03,2.0293,2.02985,5216500010.0
2007-08-02 14:05:00,2.0299,2.0301,2.02975,2.0298,4466500002.0
2007-08-02 14:10:00,2.0297,2.03,2.0295,2.0298,6904699987.0
2007-08-02 14:15:00,2.0297,2.03,2.0293,2.0297,6781499979.0
2007-08-02 14:20:00,2.0297,2.03025,2.02945,2.0299,3677899989.0
2007-08-02 14:25:00,2.0299,2.03025,2.0298,2.03,6128799994.0
2007-08-02 14:30:00,2.0299,2.0301,2.02945,2.0298,7364937516.0
2007-08-02 14:35:00,2.0299,2.0302,2.0296,2.0301,4152999995.0
2007-08-02 14:40:00,2.03,2.0302,2.0299,2.0302,7182199993.0
2007-08-02 14:45:00,2.0302,2.0317,2.0301,2.0311,9862499881.0
2007-08-02 14:50:00,2.0312,2.0328,2.0308,2.0327,6146999941.0
2007-08-02 14:55:00,2.0327,2.0328,2.03215,2.0324,1840999995.0
2007-08-02 15:00:00,2.0324,2.0324,2.03055,2.0306,2497100000.0
2007-08-02 15:05:00,2.0306,2.0312,2.03035,2.03095,2237099996.0
2007-08-02 15:10:00,2.031,2.032,2.0308,2.031,5637699998.0
2007-08-02 15:15:00,2.031,2.0315,2.031,2.0311,1326800000.0
2007-08-02 15:20:00,2.0311,2.0319,2.0311,2.0318,1293899997.0
2007-08-02 15:25:00,2.0319,2.0324,2.031,2.031,7938700008.0
2007-08-02 15:30:00,2.0311,2.0316,2.0309,2.0315,7810900017.0
2007-08-02 15:35:00,2.0316,2.0319,2.031,2.0312,8104100009.0
2007-08-02 15:40:00,2.0311,2.032,2.0311,2.0319,8430800004.0
2007-08-02 15:45:00,2.032,2.032,2.0309,2.0315,8598900013.0
2007-08-02 15:50:00,2.0315,2.0323,2.0315,2.0323,6862500014.0
2007-08-02 15:55:00,2.0322,2.0322,2.0314,2.0316,8408100082.0
2007-08-02 16:00:00,2.0316,2.0323,2.0312,2.0322,5732500030.0
2007-08-02 16:05:00,2.0322,2.0322,2.03175,2.032,5751700030.0
2007-08-02 16:10:00,2.032,2.032,2.0317,2.0319,6932299983.0
2007-08-02 16:15:00,2.0319,2.032,2.0316,2.0316,8740199995.0
2007-08-02 16:20:00,2.0315,2.0315,2.0312,2.0315,7342399988.0
2007-08-02 16:25:00,2.0315,2.0317,2.03145,2.0315,8632399991.0
2007-08-02 16:30:00,2.0315,2.0318,2.0314,2.0317,6779099987.0
2007-08-02 16:35:00,2.0317,2.0323,2.0316,2.0322,5180300004.0
2007-08-02 16:40:00,2.0322,2.033,2.032,2.0327,10240499970.0
2007-08-02 16:45:00,2.0327,2.033,2.0325,2.03275,8546100015.0
2007-08-02 16:50:00,2.03275,2.033,2.0325,2.0327,4148100001.0
2007-08-02 16:55:00,2.0327,2.033,2.0325,2.0326,6909800024.0
2007-08-02 17:00:00,2.0325,2.0325,2.0317,2.0322,5486100010.0
2007-08-02 17:05:00,2.0321,2.0322,2.03145,2.0316,7748899970.0
2007-08-02 17:10:00,2.0315,2.0321,2.0311,2.032,4463999990.0
2007-08-02 17:15:00,2.032,2.0325,2.0319,2.0324,5375800018.0
2007-08-02 17:20:00,2.03235,2.0326,2.03225,2.0326,6241199993.0
2007-08-02 17:25:00,2.0325,2.034,2.0325,2.0335,6675599997.0
2007-08-02 17:30:00,2.0335,2.0351,2.0335,2.0345,8608699999.0
2007-08-02 17:35:00,2.0345,2.0346,2.0337,2.0342,8077400005.0
2007-08-02 17:40:00,2.0341,2.0343,2.03385,2.0342,6594900012.0
2007-08-02 17:45:00,2.0342,2.0343,2.0338,2.0342,6054400010.0
2007-08-02 17:50:00,2.0342,2.0346,2.034,2.03415,7624500017.0
2007-08-02 17:55:00,2.0343,2.0345,2.0338,2.0345,7865000009.0
2007-08-02 18:00:00,2.0345,2.0366,2.0345,2.0364,9493500011.0
2007-08-02 18:05:00,2.0365,2.0373,2.0364,2.0369,8403499940.0
2007-08-02 18:10:00,2.0369,2.0378,2.0368,2.0373,7471499995.0
2007-08-02 18:15:00,2.0373,2.0374,2.0362,2.0364,7603300034.0
2007-08-02 18:20:00,2.0364,2.0364,2.03545,2.0357,8022200002.0
2007-08-02 18:25:00,2.0357,2.0362,2.03565,2.0358,5671899986.0
2007-08-02 18:30:00,2.0359,2.0359,2.0352,2.0355,3204000003.0
2007-08-02 18:35:00,2.0355,2.0356,2.0352,2.0354,4662199989.0
2007-08-02 18:40:00,2.0354,2.0357,2.03525,2.0354,6657900002.0
2007-08-02 18:45:00,2.03535,2.0357,2.03475,2.0355,4611899989.0
2007-08-02 18:50:00,2.0355,2.0357,2.0352,2.0352,3084000005.0
2007-08-02 18:55:00,2.0352,2.0354,2.0351,2.0351,4426500041.0
2007-08-02 19:00:00,2.0351,2.0354,2.0348,2.0352,6010999998.0
2007-08-02 19:05:00,2.0352,2.0353,2.03495,2.0352,6189500014.0
2007-08-02 19:10:00,2.0352,2.0356,2.03505,2.0352,4801600000.0
2007-08-02 19:15:00,2.0352,2.0356,2.03515,2.0354,5726699986.0
2007-08-02 19:20:00,2.0354,2.0358,2.0353,2.0355,3787699998.0
2007-08-02 19:25:00,2.0355,2.0356,2.0351,2.0352,5009499997.0
2007-08-02 19:30:00,2.0352,2.0372,2.0352,2.0372,5210000006.0
2007-08-02 19:35:00,2.0372,2.0372,2.0365,2.0367,7052399983.0
2007-08-02 19:40:00,2.0367,2.037,2.0364,2.0367,4737900012.0
2007-08-02 19:45:00,2.0367,2.0369,2.0362,2.0363,6370799985.0
2007-08-02 19:50:00,2.0363,2.0363,2.0354,2.0356,5773100008.0
2007-08-02 19:55:00,2.03555,2.0361,2.0355,2.0361,4358200005.0
2007-08-02 20:00:00,2.036,2.0362,2.03585,2.036,3459500000.0
2007-08-02 20:05:00,2.0361,2.0361,2.03585,2.03595,5211899991.0
2007-08-02 20:10:00,2.036,2.0365,2.03585,2.0359,5570100008.0
2007-08-02 20:15:00,2.0359,2.036,2.0356,2.0358,2275500008.0
2007-08-02 20:20:00,2.0358,2.0361,2.0356,2.0357,4486175000.0
2007-08-02 20:25:00,2.0356,2.0358,2.0352,2.0353,5195399969.0
2007-08-02 20:30:00,2.0353,2.0355,2.035,2.0354,5836600005.0
2007-08-02 20:35:00,2.0354,2.0355,2.03505,2.0352,4160899986.0
2007-08-02 20:40:00,2.0352,2.0357,2.0351,2.0357,5617600016.0
2007-08-02 20:45:00,2.0357,2.0359,2.03565,2.0358,2723499985.0
2007-08-02 20:50:00,2.0357,2.036,2.0357,2.0357,2366699989.0
2007-08-02 20:55:00,2.0357,2.036,2.03545,2.0355,5317599984.0
2007-08-02 21:00:00,2.0355,2.0357,2.0355,2.0357,3223200001.0
2007-08-02 21:05:00,2.0357,2.0357,2.0356,2.0356,1119599994.0
2007-08-02 21:10:00,2.0356,2.0358,2.0356,2.0358,3272899997.0
2007-08-02 21:15:00,2.0358,2.0361,2.0357,2.036,1954200001.0
2007-08-02 21:20:00,2.036,2.0361,2.0359,2.036,2551200011.0
2007-08-02 21:25:00,2.036,2.0364,2.0358,2.0364,3493199982.0
2007-08-02 21:30:00,2.0364,2.0369,2.0362,2.0363,3698499987.0
2007-08-02 21:35:00,2.0362,2.0365,2.0362,2.0364,2791999999.0
2007-08-02 21:40:00,2.03635,2.037,2.03635,2.0368,2118100008.0
2007-08-02 21:45:00,2.0368,2.0369,2.0366,2.0367,2715400010.0
2007-08-02 21:50:00,2.0367,2.037,2.0366,2.0368,2779099992.0
2007-08-02 21:55:00,2.0368,2.0369,2.0366,2.0367,2229200001.0
2007-08-02 22:00:00,2.0367,2.0371,2.0366,2.0368,966499999.0
2007-08-02 22:05:00,2.0368,2.0369,2.0367,2.0368,721099999.0
2007-08-02 22:10:00,2.0368,2.0369,2.0368,2.0369,662799999.0
2007-08-02 22:15:00,2.0369,2.0369,2.0366,2.0366,458600000.0
2007-08-02 22:20:00,2.0367,2.0368,2.0365,2.0368,764100003.0
2007-08-02 22:25:00,2.0368,2.0369,2.0368,2.0369,457800001.0
2007-08-02 22:30:00,2.0369,2.0369,2.03659,2.0369,619399999.0
2007-08-02 22:35:00,2.0369,2.0371,2.0369,2.037,507700000.0
2007-08-02 22:40:00,2.037,2.0372,2.0368,2.0372,632700001.0
2007-08-02 22:45:00,2.0373,2.0374,2.0369,2.0369,734800000.0
2007-08-02 22:50:00,2.0368,2.0369,2.0365,2.0369,1834300009.0
2007-08-02 22:55:00,2.0368,2.0373,2.0368,2.0373,643300005.0
2007-08-02 23:00:00,2.0373,2.0374,2.037,2.0372,280000000.0
2007-08-02 23:05:00,2.0372,2.0373,2.03692,2.0371,741000002.0
2007-08-02 23:10:00,2.0371,2.0371,2.0369,2.037,248200000.0
2007-08-02 23:15:00,2.037,2.037,2.0369,2.0369,181400000.0
2007-08-02 23:20:00,2.0369,2.0369,2.03678,2.03683,357899997.0
2007-08-02 23:25:00,2.03673,2.0369,2.03658,2.0369,572400002.0
2007-08-02 23:30:00,2.037,2.037,2.0365,2.0367,284600000.0
2007-08-02 23:35:00,2.0367,2.0368,2.0367,2.0368,186199999.0
2007-08-02 23:40:00,2.03647,2.0369,2.03647,2.0369,816599999.0
2007-08-02 23:45:00,2.0369,2.0372,2.0369,2.037,473600000.0
2007-08-02 23:50:00,2.037,2.037,2.03665,2.0369,740299995.0
2007-08-02 23:55:00,2.0369,2.0369,2.0368,2.0368,619299989.0
2007-08-03 00:00:00,2.0368,2.0368,2.0362,2.0362,575800000.0
2007-08-03 00:05:00,2.0363,2.0366,2.0362,2.0366,280500000.0
2007-08-03 00:10:00,2.0366,2.0366,2.0365,2.0366,184599999.0
2007-08-03 00:15:00,2.0366,2.0366,2.03602,2.03628,166400000.0
2007-08-03 00:20:00,2.0366,2.0366,2.03616,2.0363,1514100008.0
2007-08-03 00:25:00,2.03643,2.0366,2.03596,2.0364,687499995.0
2007-08-03 00:30:00,2.0366,2.0368,2.03634,2.0365,696999998.0
2007-08-03 00:35:00,2.0363,2.0365,2.0362,2.0362,498200000.0
2007-08-03 00:40:00,2.03614,2.0369,2.03614,2.0367,1213700002.0
2007-08-03 00:45:00,2.037,2.0371,2.0367,2.0367,583199995.0
2007-08-03 00:50:00,2.0365,2.0368,2.0365,2.0367,831100017.0
2007-08-03 00:55:00,2.03647,2.0367,2.0363,2.0364,1124200005.0
2007-08-03 01:00:00,2.0364,2.0364,2.0357,2.0358,850700001.0
2007-08-03 01:05:00,2.036,2.0361,2.03555,2.03555,969000000.0
2007-08-03 01:10:00,2.03555,2.036,2.03555,2.0356,559400001.0
2007-08-03 01:15:00,2.0357,2.036,2.0357,2.0358,128500000.0
2007-08-03 01:20:00,2.0358,2.0359,2.03575,2.0358,292000000.0
2007-08-03 01:25:00,2.0358,2.0361,2.0356,2.0358,562800000.0
2007-08-03 01:30:00,2.0358,2.0361,2.0356,2.036,1157900013.0
2007-08-03 01:35:00,2.036,2.0361,2.0357,2.0358,547500004.0
2007-08-03 01:40:00,2.03562,2.0359,2.03551,2.0359,503000007.0
2007-08-03 01:45:00,2.036,2.03605,2.0359,2.03605,434999996.0
2007-08-03 01:50:00,2.03605,2.0362,2.0357,2.0357,1249699986.0
2007-08-03 01:55:00,2.0357,2.0357,2.0355,2.0355,1308099981.0
2007-08-03 02:00:00,2.0355,2.0358,2.03531,2.0358,872499996.0
2007-08-03 02:05:00,2.0358,2.0362,2.03575,2.0361,928699984.0
2007-08-03 02:10:00,2.0361,2.0362,2.03565,2.03572,481899999.0
2007-08-03 02:15:00,2.0361,2.0366,2.036,2.03625,553600005.0
2007-08-03 02:20:00,2.0363,2.0368,2.0361,2.0366,1623599999.0
2007-08-03 02:25:00,2.03665,2.03665,2.0355,2.0358,3674699985.0
2007-08-03 02:30:00,2.0356,2.0359,2.0354,2.0356,1115199995.0
2007-08-03 02:35:00,2.0356,2.0358,2.0354,2.0355,834300000.0
2007-08-03 02:40:00,2.0355,2.0355,2.03545,2.0355,352600006.0
2007-08-03 02:45:00,2.0355,2.0355,2.0353,2.0354,827800012.0
2007-08-03 02:50:00,2.0354,2.0355,2.0353,2.0355,410800000.0
2007-08-03 02:55:00,2.0354,2.0355,2.0354,2.0354,878100000.0
2007-08-03 03:00:00,2.0354,2.0354,2.03497,2.03535,884499997.0
2007-08-03 03:05:00,2.03535,2.0355,2.03535,2.0355,307900000.0
2007-08-03 03:10:00,2.0355,2.0355,2.0354,2.0354,896200007.0
2007-08-03 03:15:00,2.0354,2.0357,2.0354,2.0357,431099999.0
2007-08-03 03:20:00,2.0357,2.0357,2.03534,2.0356,421299998.0
2007-08-03 03:25:00,2.0356,2.0358,2.03555,2.03555,1172999980.0
2007-08-03 03:30:00,2.03555,2.0358,2.03555,2.0357,1316200008.0
2007-08-03 03:35:00,2.0357,2.0364,2.0357,2.036,1379800010.0
2007-08-03 03:40:00,2.036,2.0362,2.0355,2.0356,1112000001.0
2007-08-03 03:45:00,2.0356,2.0356,2.0355,2.0356,398099999.0
2007-08-03 03:50:00,2.0356,2.0363,2.0355,2.036,1511399999.0
2007-08-03 03:55:00,2.036,2.0362,2.03595,2.03595,701600000.0
2007-08-03 04:00:00,2.03595,2.036,2.0355,2.0356,1857200000.0
2007-08-03 04:05:00,2.0356,2.0361,2.0356,2.0358,714000000.0
2007-08-03 04:10:00,2.0356,2.0359,2.03532,2.03565,1313600009.0
2007-08-03 04:15:00,2.03565,2.0357,2.0355,2.0356,466999996.0
2007-08-03 04:20:00,2.0357,2.0357,2.03545,2.0355,337500003.0
2007-08-03 04:25:00,2.0355,2.0356,2.03545,2.0355,701999997.0
2007-08-03 04:30:00,2.0355,2.0356,2.03545,2.0356,150700000.0
2007-08-03 04:35:00,2.0356,2.0356,2.0354,2.0355,172299998.0
2007-08-03 04:40:00,2.0355,2.0356,2.03525,2.0355,441700001.0
2007-08-03 04:45:00,2.03525,2.0355,2.03498,2.0355,2549700021.0
2007-08-03 04:50:00,2.0355,2.0356,2.0355,2.0355,138200000.0
2007-08-03 04:55:00,2.0355,2.0355,2.0353,2.0354,322200000.0
2007-08-03 05:00:00,2.03525,2.0353,2.035,2.03505,824999995.0
2007-08-03 05:05:00,2.03505,2.03515,2.035,2.03505,630700002.0
2007-08-03 05:10:00,2.0351,2.0354,2.03505,2.03535,897099989.0
2007-08-03 05:15:00,2.0354,2.0355,2.0353,2.0354,453900001.0
2007-08-03 05:20:00,2.0355,2.0356,2.0353,2.0353,1328600013.0
2007-08-03 05:25:00,2.0354,2.0355,2.0353,2.0355,768399998.0
2007-08-03 05:30:00,2.0355,2.0356,2.03545,2.03555,673300000.0
2007-08-03 05:35:00,2.0356,2.0356,2.03532,2.03555,386999999.0
2007-08-03 05:40:00,2.0356,2.0359,2.0356,2.0358,1860900008.0
2007-08-03 05:45:00,2.0358,2.0359,2.0356,2.0358,1416499988.0
2007-08-03 05:50:00,2.0358,2.0358,2.0356,2.0356,624199998.0
2007-08-03 05:55:00,2.0356,2.0357,2.0356,2.0357,729699998.0
2007-08-03 06:00:00,2.0357,2.0358,2.0355,2.0356,306199994.0
2007-08-03 06:05:00,2.0356,2.0356,2.0351,2.0354,550100003.0
2007-08-03 06:10:00,2.0354,2.0354,2.03535,2.0354,186100000.0
2007-08-03 06:15:00,2.0355,2.0356,2.0352,2.0354,532900000.0
2007-08-03 06:20:00,2.0354,2.0355,2.0353,2.0353,187200001.0
2007-08-03 06:25:00,2.0354,2.0357,2.0354,2.0357,323600000.0
2007-08-03 06:30:00,2.0357,2.036,2.0357,2.0357,1191399997.0
2007-08-03 06:35:00,2.0357,2.0366,2.03545,2.0366,1440100002.0
2007-08-03 06:40:00,2.0366,2.0366,2.0364,2.0365,738200002.0
2007-08-03 06:45:00,2.0365,2.03655,2.03611,2.0365,785599997.0
2007-08-03 06:50:00,2.03655,2.0366,2.0365,2.0366,484199999.0
2007-08-03 06:55:00,2.0366,2.0366,2.03645,2.0365,142500000.0
2007-08-03 07:00:00,2.0365,2.0365,2.0357,2.0358,2141199994.0
2007-08-03 07:05:00,2.0359,2.0365,2.03535,2.0356,3503300006.0
2007-08-03 07:10:00,2.03565,2.036,2.0356,2.0357,2684199972.0
2007-08-03 07:15:00,2.0357,2.0358,2.0354,2.0354,1291199990.0
2007-08-03 07:20:00,2.0355,2.0357,2.0354,2.0355,716300000.0
2007-08-03 07:25:00,2.0355,2.036,2.0354,2.0357,1418000001.0
2007-08-03 07:30:00,2.0357,2.0359,2.0354,2.0358,1628699999.0
2007-08-03 07:35:00,2.0358,2.0359,2.0352,2.0359,1712100004.0
2007-08-03 07:40:00,2.0359,2.0366,2.0359,2.0363,1084400003.0
2007-08-03 07:45:00,2.0364,2.0365,2.0361,2.03645,1544900000.0
2007-08-03 07:50:00,2.0365,2.0366,2.0361,2.0361,2204800002.0
2007-08-03 07:55:00,2.0361,2.0363,2.0359,2.0359,1434399999.0
2007-08-03 08:00:00,2.03595,2.0362,2.0358,2.0361,936700019.0
2007-08-03 08:05:00,2.0361,2.03635,2.03585,2.0362,1180700011.0
2007-08-03 08:10:00,2.0362,2.0365,2.0361,2.0364,2170599997.0
2007-08-03 08:15:00,2.0364,2.0365,2.03595,2.036,1850299997.0
2007-08-03 08:20:00,2.036,2.0364,2.036,2.0361,4167400033.0
2007-08-03 08:25:00,2.0361,2.0365,2.0361,2.0361,3550500013.0
2007-08-03 08:30:00,2.0361,2.0364,2.0361,2.03615,2494699991.0
2007-08-03 08:35:00,2.0362,2.0365,2.03605,2.0364,3315399973.0
2007-08-03 08:40:00,2.0364,2.0365,2.0361,2.0361,1110100000.0
2007-08-03 08:45:00,2.0362,2.0362,2.0357,2.03605,2219400000.0
2007-08-03 08:50:00,2.03605,2.0361,2.0354,2.0356,5316799994.0
2007-08-03 08:55:00,2.0356,2.036,2.0353,2.0358,5251299992.0
2007-08-03 09:00:00,2.0359,2.0363,2.0357,2.0359,4385099980.0
2007-08-03 09:05:00,2.0359,2.0359,2.03525,2.0355,4422699997.0
2007-08-03 09:10:00,2.0355,2.0356,2.0352,2.0355,1917399998.0
2007-08-03 09:15:00,2.0356,2.0364,2.0355,2.0362,4528399999.0
2007-08-03 09:20:00,2.0362,2.0364,2.03585,2.0363,3932899967.0
2007-08-03 09:25:00,2.0363,2.0364,2.03585,2.036,4367899985.0
2007-08-03 09:30:00,2.036,2.0363,2.0357,2.0358,4270400021.0
2007-08-03 09:35:00,2.03575,2.0361,2.0354,2.0356,2577299999.0
2007-08-03 09:40:00,2.0356,2.0358,2.03545,2.0358,1115100006.0
2007-08-03 09:45:00,2.0357,2.03625,2.03565,2.0358,3508299984.0
2007-08-03 09:50:00,2.0358,2.0362,2.0353,2.0358,7706700046.0
2007-08-03 09:55:00,2.0357,2.0362,2.0356,2.0359,8222800031.0
2007-08-03 10:00:00,2.0359,2.0362,2.0353,2.0354,7248199990.0
2007-08-03 10:05:00,2.0354,2.0355,2.0346,2.035,7608400018.0
2007-08-03 10:10:00,2.035,2.0357,2.035,2.0355,5053149987.0
2007-08-03 10:15:00,2.0354,2.0356,2.0351,2.0352,3112199996.0
2007-08-03 10:20:00,2.0352,2.0359,2.0352,2.03565,7924799948.0
2007-08-03 10:25:00,2.0357,2.0363,2.0356,2.0358,2992400002.0
2007-08-03 10:30:00,2.0358,2.0363,2.0357,2.0362,4291999991.0
2007-08-03 10:35:00,2.03615,2.0367,2.0359,2.0361,5229099997.0
2007-08-03 10:40:00,2.03605,2.0364,2.0357,2.0359,3142399997.0
2007-08-03 10:45:00,2.0359,2.0364,2.0359,2.03615,2980400006.0
2007-08-03 10:50:00,2.0362,2.0362,2.0358,2.0359,2096500001.0
2007-08-03 10:55:00,2.0359,2.0362,2.03575,2.036,2140399999.0
2007-08-03 11:00:00,2.036,2.036,2.0357,2.0359,1889100001.0
2007-08-03 11:05:00,2.0359,2.036,2.03575,2.0359,1537499985.0
2007-08-03 11:10:00,2.03585,2.0359,2.03505,2.03545,3798599990.0
2007-08-03 11:15:00,2.03545,2.0359,2.0353,2.0356,2436499996.0
2007-08-03 11:20:00,2.0357,2.0359,2.03545,2.03555,2552800000.0
2007-08-03 11:25:00,2.0356,2.036,2.0355,2.036,3651200001.0
2007-08-03 11:30:00,2.036,2.0363,2.03575,2.0358,3484399989.0
2007-08-03 11:35:00,2.0357,2.0364,2.03565,2.0364,3370499981.0
2007-08-03 11:40:00,2.03635,2.0364,2.0358,2.0358,1769099999.0
2007-08-03 11:45:00,2.0358,2.0358,2.03535,2.03535,2680799994.0
2007-08-03 11:50:00,2.03535,2.0357,2.0353,2.0355,4049599981.0
2007-08-03 11:55:00,2.0355,2.0356,2.0352,2.0355,3357499985.0
2007-08-03 12:00:00,2.0355,2.0355,2.0353,2.0354,2118200006.0
2007-08-03 12:05:00,2.0354,2.0355,2.03525,2.0353,2412100010.0
2007-08-03 12:10:00,2.0353,2.03545,2.0352,2.0353,2071300004.0
2007-08-03 12:15:00,2.0353,2.0354,2.0351,2.0352,1565500002.0
2007-08-03 12:20:00,2.0352,2.0354,2.035,2.0353,2472799996.0
2007-08-03 12:25:00,2.03525,2.0354,2.0349,2.035,1914500004.0
2007-08-03 12:30:00,2.035,2.0353,2.03485,2.0353,2884500007.0
2007-08-03 12:35:00,2.0353,2.0354,2.03515,2.0352,1389100000.0
2007-08-03 12:40:00,2.0352,2.0354,2.0351,2.03535,2779300004.0
2007-08-03 12:45:00,2.03535,2.0356,2.0352,2.0356,2064199993.0
2007-08-03 12:50:00,2.0356,2.0356,2.0353,2.0355,2941100008.0
2007-08-03 12:55:00,2.0355,2.0357,2.0352,2.03555,1939800003.0
2007-08-03 13:00:00,2.03555,2.0359,2.0354,2.03565,1774700002.0
2007-08-03 13:05:00,2.03565,2.0358,2.03545,2.0356,1507799999.0
2007-08-03 13:10:00,2.0356,2.0356,2.0354,2.0355,2045700009.0
2007-08-03 13:15:00,2.0355,2.0358,2.0354,2.03545,2732999996.0
2007-08-03 13:20:00,2.03545,2.0357,2.03535,2.0354,6601600002.0
2007-08-03 13:25:00,2.0354,2.0357,2.03535,2.0356,1525000005.0
2007-08-03 13:30:00,2.0356,2.0358,2.0355,2.0357,3320900003.0
2007-08-03 13:35:00,2.03565,2.0358,2.0355,2.0358,2569199993.0
2007-08-03 13:40:00,2.0357,2.0357,2.0354,2.0355,2896400002.0
2007-08-03 13:45:00,2.0355,2.0356,2.03545,2.0355,2303999995.0
2007-08-03 13:50:00,2.0355,2.0356,2.03535,2.0356,1769799998.0
2007-08-03 13:55:00,2.03555,2.0357,2.0354,2.0354,3562300005.0
2007-08-03 14:00:00,2.0354,2.0356,2.0353,2.0356,3044599985.0
2007-08-03 14:05:00,2.0356,2.0356,2.0352,2.03545,4571199973.0
2007-08-03 14:10:00,2.0355,2.0355,2.0341,2.0341,3933600002.0
2007-08-03 14:15:00,2.0338,2.0346,2.0338,2.03415,6888900006.0
2007-08-03 14:20:00,2.0342,2.0345,2.0342,2.03435,4122950001.0
2007-08-03 14:25:00,2.03435,2.0346,2.0338,2.0339,4765099995.0
2007-08-03 14:30:00,2.0342,2.0385,2.0342,2.0381,7392500080.0
2007-08-03 14:35:00,2.038,2.0383,2.0368,2.0369,7392500080.0
2007-08-03 14:40:00,2.0368,2.0373,2.0353,2.036,8489100043.0
2007-08-03 14:45:00,2.036,2.03665,2.0356,2.0361,8229199990.0
2007-08-03 14:50:00,2.0361,2.03625,2.035,2.0359,7453000004.0
2007-08-03 14:55:00,2.036,2.0363,2.0358,2.036,6465580041.0
2007-08-03 15:00:00,2.036,2.0376,2.036,2.037,6637099983.0
2007-08-03 15:05:00,2.0371,2.03815,2.0371,2.038,7238299978.0
2007-08-03 15:10:00,2.038,2.03815,2.0366,2.0374,5697399999.0
2007-08-03 15:15:00,2.0373,2.0385,2.0373,2.0381,4878400002.0
2007-08-03 15:20:00,2.0381,2.0398,2.038,2.03915,5864199997.0
2007-08-03 15:25:00,2.0392,2.03925,2.0384,2.039,6059899995.0
2007-08-03 15:30:00,2.03905,2.0403,2.0388,2.0398,8013300015.0
2007-08-03 15:35:00,2.0399,2.0404,2.0397,2.0398,9102700019.0
2007-08-03 15:40:00,2.03975,2.0399,2.03965,2.0398,3338362495.0
2007-08-03 15:45:00,2.0398,2.0408,2.0396,2.04,7825799997.0
2007-08-03 15:50:00,2.04005,2.0401,2.0391,2.03925,8302699973.0
2007-08-03 15:55:00,2.0393,2.0394,2.0385,2.0388,8608000015.0
2007-08-03 16:00:00,2.0387,2.0393,2.0372,2.0383,10244000015.0
2007-08-03 16:05:00,2.0382,2.0388,2.0377,2.03775,8272199997.0
2007-08-03 16:10:00,2.0378,2.0384,2.03745,2.03815,7088399967.0
2007-08-03 16:15:00,2.0381,2.03855,2.0379,2.0381,6349100008.0
2007-08-03 16:20:00,2.0382,2.0392,2.0381,2.03895,6649899992.0
2007-08-03 16:25:00,2.03895,2.0416,2.03895,2.0411,9440399976.0
2007-08-03 16:30:00,2.041,2.0416,2.0408,2.041,8084099998.0
2007-08-03 16:35:00,2.041,2.041,2.0401,2.04035,6050899990.0
2007-08-03 16:40:00,2.04035,2.0409,2.0401,2.0409,9225699992.0
2007-08-03 16:45:00,2.0409,2.0412,2.0399,2.0404,7386199993.0
2007-08-03 16:50:00,2.0406,2.0406,2.0399,2.0399,6920900012.0
2007-08-03 16:55:00,2.0399,2.0401,2.0385,2.0389,8044000023.0
2007-08-03 17:00:00,2.0388,2.0397,2.0388,2.0394,7863499978.0
2007-08-03 17:05:00,2.0394,2.0402,2.0393,2.0401,6730600020.0
2007-08-03 17:10:00,2.0401,2.0404,2.0391,2.0396,8354199946.0
2007-08-03 17:15:00,2.0396,2.0399,2.03945,2.0395,4146799992.0
2007-08-03 17:20:00,2.0395,2.0403,2.0393,2.04025,5452300005.0
2007-08-03 17:25:00,2.04025,2.0406,2.0397,2.0402,4913499987.0
2007-08-03 17:30:00,2.0402,2.0422,2.04,2.0422,5882499991.0
2007-08-03 17:35:00,2.0422,2.0424,2.0416,2.0416,6176900049.0
2007-08-03 17:40:00,2.0417,2.0423,2.0414,2.042,7357199991.0
2007-08-03 17:45:00,2.04205,2.0421,2.04145,2.04165,3986800015.0
2007-08-03 17:50:00,2.04165,2.0424,2.04115,2.0419,5899199997.0
2007-08-03 17:55:00,2.0418,2.0426,2.0418,2.0424,6904200012.0
2007-08-03 18:00:00,2.0424,2.0426,2.042,2.0422,6664900006.0
2007-08-03 18:05:00,2.0422,2.04265,2.0419,2.0426,5867699986.0
2007-08-03 18:10:00,2.0426,2.0428,2.0418,2.0418,5900500020.0
2007-08-03 18:15:00,2.0418,2.0424,2.04155,2.0423,4461300015.0
2007-08-03 18:20:00,2.04235,2.0424,2.04195,2.0422,4371500008.0
2007-08-03 18:25:00,2.04215,2.0422,2.0417,2.0418,3549400001.0
2007-08-03 18:30:00,2.0418,2.04255,2.04175,2.04235,3363400005.0
2007-08-03 18:35:00,2.04235,2.0425,2.0421,2.0422,2442749991.0
2007-08-03 18:40:00,2.0422,2.0422,2.04125,2.0413,4146599990.0
2007-08-03 18:45:00,2.04135,2.04155,2.0409,2.0414,3986199991.0
2007-08-03 18:50:00,2.0414,2.0417,2.04125,2.0416,3988100002.0
2007-08-03 18:55:00,2.0416,2.04205,2.04135,2.04185,5822200002.0
2007-08-03 19:00:00,2.0418,2.0419,2.0415,2.0418,2741300006.0
2007-08-03 19:05:00,2.0418,2.0419,2.04155,2.0416,3383900005.0
2007-08-03 19:10:00,2.0417,2.0418,2.04131,2.04148,3395500006.0
2007-08-03 19:15:00,2.0417,2.042,2.0416,2.0419,993300003.0
2007-08-03 19:20:00,2.0419,2.04215,2.0418,2.0419,1810399996.0
2007-08-03 19:25:00,2.0419,2.0422,2.04185,2.04215,2623800008.0
2007-08-03 19:30:00,2.0422,2.04225,2.04215,2.0422,1039900000.0
2007-08-03 19:35:00,2.0422,2.0424,2.04215,2.04225,2465400006.0
2007-08-03 19:40:00,2.04225,2.0424,2.04215,2.04235,1011200003.0
2007-08-03 19:45:00,2.04235,2.0426,2.0422,2.0425,3740699995.0
2007-08-03 19:50:00,2.0425,2.0425,2.0424,2.0425,476600000.0
2007-08-03 19:55:00,2.0425,2.04255,2.0422,2.0425,4299400003.0
2007-08-03 20:00:00,2.0425,2.0425,2.0422,2.04235,2338699988.0
2007-08-03 20:05:00,2.04235,2.0428,2.0423,2.0427,3896300004.0
2007-08-03 20:10:00,2.0428,2.0429,2.0426,2.0428,2509899994.0
2007-08-03 20:15:00,2.0428,2.0437,2.0428,2.0429,4869499994.0
2007-08-03 20:20:00,2.0429,2.0435,2.0428,2.0434,2852799995.0
2007-08-03 20:25:00,2.0434,2.0437,2.043,2.0431,5417400010.0
2007-08-03 20:30:00,2.0432,2.04355,2.043,2.0435,3644899989.0
2007-08-03 20:35:00,2.0434,2.0436,2.0431,2.04335,3381499997.0
2007-08-03 20:40:00,2.04335,2.0439,2.0433,2.0438,4005200000.0
2007-08-03 20:45:00,2.0437,2.046,2.0437,2.0459,7684500028.0
2007-08-03 20:50:00,2.04575,2.0461,2.0454,2.0454,4241700008.0
2007-08-03 20:55:00,2.0454,2.0454,2.0443,2.0446,5528399997.0
2007-08-03 21:00:00,2.0446,2.0454,2.0445,2.0453,4703099973.0
2007-08-03 21:05:00,2.0453,2.0453,2.0444,2.0448,3865899998.0
2007-08-03 21:10:00,2.0448,2.0451,2.0442,2.0447,5674700008.0
2007-08-03 21:15:00,2.0447,2.0449,2.0442,2.0448,5120000010.0
2007-08-03 21:20:00,2.0448,2.0449,2.0445,2.0448,6372400019.0
2007-08-03 21:25:00,2.0448,2.0452,2.0446,2.0446,5198300025.0
2007-08-03 21:30:00,2.0447,2.0448,2.0444,2.0444,4036900003.0
2007-08-03 21:35:00,2.0444,2.0445,2.0436,2.0439,3682099995.0
2007-08-03 21:40:00,2.04385,2.0442,2.0433,2.0434,4648199994.0
2007-08-03 21:45:00,2.0434,2.0435,2.042,2.0423,6947599981.0
2007-08-03 21:50:00,2.0425,2.0427,2.0406,2.0407,5897200002.0
2007-08-03 21:55:00,2.0408,2.0416,2.0404,2.0413,5701400020.0
2007-08-03 22:00:00,2.0412,2.0414,2.04025,2.041,4481800003.0
2007-08-03 22:05:00,2.041,2.0414,2.0404,2.0414,4807899995.0
2007-08-03 22:10:00,2.0414,2.04155,2.04085,2.0409,1604499999.0
2007-08-03 22:15:00,2.0409,2.0411,2.0406,2.0406,1276399998.0
2007-08-03 22:20:00,2.04075,2.0409,2.04,2.0403,800149401.0
2007-08-03 22:25:00,2.0403,2.0409,2.0403,2.0407,1189649396.0
2007-08-03 22:30:00,2.0409,2.0412,2.0406,2.0409,990399998.0
2007-08-03 22:35:00,2.041,2.041,2.0399,2.0405,1858099994.0
2007-08-03 22:40:00,2.0405,2.041,2.0405,2.041,1223699998.0
2007-08-03 22:45:00,2.0411,2.0411,2.0406,2.041,1079699996.0
2007-08-03 22:50:00,2.041,2.0413,2.0405,2.0405,1200499985.0
2007-08-03 22:55:00,2.0406,2.04075,2.04,2.04,951900007.0
2007-08-06 00:00:00,2.0423,2.0423,2.0417,2.0417,2735599972.0
2007-08-06 00:05:00,2.0416,2.0417,2.0402,2.0403,3419499965.0
2007-08-06 00:10:00,2.0404,2.0404,2.04,2.0402,2735599972.0
2007-08-06 00:15:00,2.0401,2.0403,2.0398,2.0401,3419499965.0
2007-08-06 00:20:00,2.0402,2.0406,2.0402,2.0403,2735599972.0
2007-08-06 00:25:00,2.0402,2.0413,2.0402,2.0412,3419499965.0
2007-08-06 00:30:00,2.0413,2.0415,2.0411,2.0415,3419499965.0
2007-08-06 00:35:00,2.0416,2.0417,2.0411,2.0411,2735599972.0
2007-08-06 00:40:00,2.041,2.0412,2.0404,2.0405,3419499965.0
2007-08-06 00:45:00,2.0403,2.0404,2.0398,2.0399,3419499965.0
2007-08-06 00:50:00,2.0395,2.0397,2.0395,2.0396,2735599972.0
2007-08-06 00:55:00,2.0397,2.04,2.0395,2.0395,3419499965.0
2007-08-06 01:00:00,2.0397,2.0399,2.0396,2.0398,3419499965.0
2007-08-06 01:05:00,2.0397,2.0402,2.0396,2.04,3419499965.0
2007-08-06 01:10:00,2.0401,2.0417,2.0401,2.0416,3419499965.0
2007-08-06 01:15:00,2.0415,2.0434,2.0415,2.0429,3419499965.0
2007-08-06 01:20:00,2.0428,2.043,2.0425,2.0426,3419499965.0
2007-08-06 01:25:00,2.0425,2.0427,2.0424,2.0425,2735599972.0
2007-08-06 01:30:00,2.0424,2.0425,2.042,2.042,3419499965.0
2007-08-06 01:35:00,2.0421,2.0422,2.042,2.042,3419499965.0
2007-08-06 01:40:00,2.0421,2.0422,2.0419,2.042,2735599972.0
2007-08-06 01:45:00,2.0419,2.042,2.0418,2.0418,2735599972.0
2007-08-06 01:50:00,2.0416,2.0417,2.0413,2.0414,3419499965.0
2007-08-06 01:55:00,2.0412,2.0414,2.0409,2.0409,3419499965.0
2007-08-06 02:00:00,2.0406,2.041,2.0404,2.0408,1198599989.0
2007-08-06 02:05:00,2.0408,2.0416,2.04065,2.04155,919800000.0
2007-08-06 02:10:00,2.04155,2.042,2.0414,2.04165,1378000005.0
2007-08-06 02:15:00,2.0418,2.042,2.0415,2.0418,1635600010.0
2007-08-06 02:20:00,2.0418,2.0426,2.04175,2.0425,1669699998.0
2007-08-06 02:25:00,2.0425,2.0432,2.0425,2.0432,1028100002.0
2007-08-06 02:30:00,2.0431,2.04375,2.0431,2.04375,1887999998.0
2007-08-06 02:35:00,2.04375,2.04375,2.0435,2.0436,1218500008.0
2007-08-06 02:40:00,2.04324,2.0436,2.04314,2.0436,1506200022.0
2007-08-06 02:45:00,2.0436,2.0443,2.0435,2.0443,1518000000.0
2007-08-06 02:50:00,2.0443,2.0443,2.0441,2.0442,2201999990.0
2007-08-06 02:55:00,2.0442,2.0442,2.04295,2.04295,2852800009.0
2007-08-06 03:00:00,2.043,2.0437,2.043,2.04325,3512300004.0
2007-08-06 03:05:00,2.04325,2.04335,2.0426,2.0426,1810799996.0
2007-08-06 03:10:00,2.0426,2.0426,2.0412,2.0416,2022800000.0
2007-08-06 03:15:00,2.0416,2.0418,2.04145,2.0416,1280600005.0
2007-08-06 03:20:00,2.04152,2.0421,2.04117,2.042,871300000.0
2007-08-06 03:25:00,2.0419,2.0419,2.0418,2.0418,640099996.0
2007-08-06 03:30:00,2.0418,2.0418,2.0413,2.0415,1348200006.0
2007-08-06 03:35:00,2.0416,2.0417,2.0415,2.0415,514800005.0
2007-08-06 03:40:00,2.04127,2.04145,2.041,2.04115,782199998.0
2007-08-06 03:45:00,2.0412,2.0413,2.041,2.0413,367699995.0
2007-08-06 03:50:00,2.0413,2.0417,2.0413,2.0415,1402300018.0
2007-08-06 03:55:00,2.0415,2.0416,2.0413,2.0413,1264699997.0
2007-08-06 04:00:00,2.0412,2.0413,2.04105,2.0411,418999997.0
2007-08-06 04:05:00,2.0411,2.0411,2.04105,2.0411,465499999.0
2007-08-06 04:10:00,2.0412,2.0412,2.0407,2.0407,1749599999.0
2007-08-06 04:15:00,2.0407,2.0409,2.0403,2.0406,2551999986.0
2007-08-06 04:20:00,2.0407,2.0409,2.0406,2.0407,2116400013.0
2007-08-06 04:25:00,2.04047,2.041,2.04047,2.0408,1597900011.0
2007-08-06 04:30:00,2.0408,2.0408,2.04075,2.04075,180700000.0
2007-08-06 04:35:00,2.0408,2.0409,2.0407,2.0408,375199998.0
2007-08-06 04:40:00,2.0407,2.0409,2.04065,2.0408,644100001.0
2007-08-06 04:45:00,2.0408,2.0408,2.0405,2.0408,509699999.0
2007-08-06 04:50:00,2.0408,2.041,2.0407,2.0409,475800003.0
2007-08-06 04:55:00,2.041,2.041,2.04043,2.0408,287500001.0
2007-08-06 05:00:00,2.0409,2.04115,2.04075,2.04105,1198199998.0
2007-08-06 05:05:00,2.04105,2.04115,2.04063,2.04115,1503999997.0
2007-08-06 05:10:00,2.0412,2.0412,2.0408,2.0411,692499997.0
2007-08-06 05:15:00,2.0411,2.0411,2.0411,2.0411,91700000.0
2007-08-06 05:20:00,2.0411,2.0418,2.0411,2.0416,895199997.0
2007-08-06 05:25:00,2.0416,2.0418,2.0415,2.0416,1071199996.0
2007-08-06 05:30:00,2.0416,2.0416,2.0416,2.0416,1067599997.0
2007-08-06 05:35:00,2.0416,2.042,2.04155,2.042,583300001.0
2007-08-06 05:40:00,2.04195,2.0426,2.04195,2.0425,759900004.0
2007-08-06 05:45:00,2.0425,2.0426,2.04235,2.0424,145700000.0
2007-08-06 05:50:00,2.0423,2.0423,2.04182,2.0422,814899997.0
2007-08-06 05:55:00,2.0423,2.0424,2.04197,2.0423,709199998.0
2007-08-06 06:00:00,2.0423,2.0424,2.0421,2.0421,247199999.0
2007-08-06 06:05:00,2.0421,2.0422,2.0418,2.0419,561300005.0
2007-08-06 06:10:00,2.0419,2.042,2.0418,2.0419,697699996.0
2007-08-06 06:15:00,2.0418,2.0419,2.04155,2.0416,838800005.0
2007-08-06 06:20:00,2.0416,2.0417,2.0416,2.0417,471000009.0
2007-08-06 06:25:00,2.0417,2.0417,2.0416,2.0416,296100000.0
2007-08-06 06:30:00,2.0416,2.04355,2.0415,2.0422,2287800003.0
2007-08-06 06:35:00,2.0425,2.0427,2.0423,2.0425,606100001.0
2007-08-06 06:40:00,2.04215,2.0425,2.04207,2.0424,2252000007.0
2007-08-06 06:45:00,2.0424,2.0426,2.0423,2.04235,1098799995.0
2007-08-06 06:50:00,2.0424,2.0425,2.04235,2.0424,276700000.0
2007-08-06 06:55:00,2.0424,2.0425,2.04205,2.0424,911700004.0
2007-08-06 07:00:00,2.0423,2.0424,2.0423,2.04235,225700000.0
2007-08-06 07:05:00,2.0424,2.0427,2.0423,2.0427,526600003.0
2007-08-06 07:10:00,2.0427,2.0429,2.0424,2.0427,527600001.0
2007-08-06 07:15:00,2.0427,2.0429,2.0424,2.0425,530000007.0
2007-08-06 07:20:00,2.0425,2.0427,2.0425,2.0427,369400012.0
2007-08-06 07:25:00,2.0426,2.043,2.0425,2.04265,593299994.0
2007-08-06 07:30:00,2.04265,2.0431,2.0426,2.043,2625500025.0
2007-08-06 07:35:00,2.043,2.0431,2.04285,2.043,1338900004.0
2007-08-06 07:40:00,2.043,2.0431,2.04285,2.043,1826200023.0
2007-08-06 07:45:00,2.04295,2.0433,2.0428,2.0432,1140699998.0
2007-08-06 07:50:00,2.0433,2.0433,2.04295,2.0431,2827500008.0
2007-08-06 07:55:00,2.04305,2.0432,2.0428,2.0431,2792199993.0
2007-08-06 08:00:00,2.0431,2.0431,2.0423,2.0426,5280200025.0
2007-08-06 08:05:00,2.0426,2.0434,2.0426,2.0432,5522300021.0
2007-08-06 08:10:00,2.0431,2.0435,2.043,2.0434,3395300012.0
2007-08-06 08:15:00,2.0434,2.0437,2.0432,2.0434,4682100011.0
2007-08-06 08:20:00,2.0434,2.0437,2.0434,2.0436,3306399977.0
2007-08-06 08:25:00,2.0436,2.0449,2.0435,2.0447,6510899983.0
2007-08-06 08:30:00,2.0447,2.0447,2.0441,2.0444,5437799986.0
2007-08-06 08:35:00,2.0447,2.0461,2.0444,2.0461,7007200060.0
2007-08-06 08:40:00,2.0461,2.0462,2.0452,2.0455,6796400031.0
2007-08-06 08:45:00,2.0455,2.0456,2.0447,2.0452,4235200003.0
2007-08-06 08:50:00,2.0452,2.0454,2.045,2.045,2966499974.0
2007-08-06 08:55:00,2.045,2.0451,2.044,2.044,7417300012.0
2007-08-06 09:00:00,2.0442,2.0443,2.0431,2.0435,7793200002.0
2007-08-06 09:05:00,2.0436,2.0437,2.0425,2.0433,7430299959.0
2007-08-06 09:10:00,2.0431,2.0434,2.0423,2.0426,6830900009.0
2007-08-06 09:15:00,2.0426,2.0433,2.0423,2.0431,7769699985.0
2007-08-06 09:20:00,2.0431,2.0436,2.0427,2.043,7676100035.0
2007-08-06 09:25:00,2.043,2.0439,2.043,2.0436,9170999984.0
2007-08-06 09:30:00,2.0436,2.0438,2.0429,2.0432,7202600003.0
2007-08-06 09:35:00,2.0432,2.0437,2.0432,2.0436,5581200013.0
2007-08-06 09:40:00,2.0436,2.044,2.0432,2.0432,4517999990.0
2007-08-06 09:45:00,2.0432,2.0436,2.0431,2.0436,7512099992.0
2007-08-06 09:50:00,2.0437,2.0438,2.0433,2.0433,6400899974.0
2007-08-06 09:55:00,2.0432,2.0433,2.0427,2.0429,5006900053.0
2007-08-06 10:00:00,2.0429,2.0432,2.0426,2.0431,4661699995.0
2007-08-06 10:05:00,2.0431,2.0435,2.043,2.0433,7577599962.0
2007-08-06 10:10:00,2.0433,2.0436,2.043,2.0435,4615400008.0
2007-08-06 10:15:00,2.0433,2.0434,2.043,2.0433,4612800007.0
2007-08-06 10:20:00,2.0433,2.0434,2.0431,2.0432,4717400001.0
2007-08-06 10:25:00,2.04325,2.0435,2.04325,2.0434,6534499979.0
2007-08-06 10:30:00,2.0433,2.0435,2.043,2.0432,3281200003.0
2007-08-06 10:35:00,2.0431,2.0435,2.0431,2.04315,2065099999.0
2007-08-06 10:40:00,2.04315,2.0432,2.04205,2.0427,6483199977.0
2007-08-06 10:45:00,2.0427,2.0432,2.04235,2.0425,6248100000.0
2007-08-06 10:50:00,2.0425,2.043,2.04235,2.0427,6478599991.0
2007-08-06 10:55:00,2.0427,2.0427,2.04175,2.0421,5264999991.0
2007-08-06 11:00:00,2.04205,2.0421,2.04045,2.04065,7721699981.0
2007-08-06 11:05:00,2.04065,2.0412,2.03925,2.0393,7843500011.0
2007-08-06 11:10:00,2.0395,2.0404,2.0393,2.04,7873500001.0
2007-08-06 11:15:00,2.0399,2.0399,2.0391,2.0395,8834499981.0
2007-08-06 11:20:00,2.03945,2.0395,2.0385,2.0385,5992297525.0
2007-08-06 11:25:00,2.0386,2.0393,2.0385,2.0391,5669199995.0
2007-08-06 11:30:00,2.0392,2.0393,2.038,2.0381,5981000010.0
2007-08-06 11:35:00,2.0381,2.0384,2.038,2.0383,3925800006.0
2007-08-06 11:40:00,2.0383,2.0384,2.0377,2.03775,5401899984.0
2007-08-06 11:45:00,2.0376,2.0377,2.0365,2.0368,9156499981.0
2007-08-06 11:50:00,2.0368,2.0371,2.0362,2.0362,5817000046.0
2007-08-06 11:55:00,2.0363,2.0366,2.0332,2.034,7144600000.0
2007-08-06 12:00:00,2.0341,2.0342,2.0334,2.0338,7362300019.0
2007-08-06 12:05:00,2.0338,2.0346,2.0338,2.0343,8617199928.0
2007-08-06 12:10:00,2.0342,2.0352,2.0342,2.0346,7573500007.0
2007-08-06 12:15:00,2.0346,2.035,2.0333,2.0334,7900799972.0
2007-08-06 12:20:00,2.0335,2.0336,2.0308,2.0313,5882099987.0
2007-08-06 12:25:00,2.0314,2.0323,2.0311,2.0323,6729899978.0
2007-08-06 12:30:00,2.0321,2.0323,2.0315,2.032,6475400015.0
2007-08-06 12:35:00,2.032,2.032,2.03095,2.031,6642300019.0
2007-08-06 12:40:00,2.0309,2.0313,2.0305,2.031,7075800012.0
2007-08-06 12:45:00,2.031,2.0311,2.0301,2.0302,6421299987.0
2007-08-06 12:50:00,2.0302,2.0303,2.0289,2.029,8658899973.0
2007-08-06 12:55:00,2.0289,2.0298,2.0289,2.029,7056900000.0
2007-08-06 13:00:00,2.0291,2.0298,2.0287,2.0297,4425400004.0
2007-08-06 13:05:00,2.0297,2.0305,2.0295,2.0302,8800300001.0
2007-08-06 13:10:00,2.0302,2.0309,2.0302,2.0306,7825899996.0
2007-08-06 13:15:00,2.0307,2.0313,2.0301,2.0306,8209000012.0
2007-08-06 13:20:00,2.0306,2.0314,2.0303,2.0313,6644899982.0
2007-08-06 13:25:00,2.0314,2.0321,2.0312,2.0314,10291500006.0
2007-08-06 13:30:00,2.0314,2.0323,2.0313,2.0319,8801999971.0
2007-08-06 13:35:00,2.032,2.032,2.0311,2.0314,7698199975.0
2007-08-06 13:40:00,2.0314,2.0314,2.0307,2.031,5524100039.0
2007-08-06 13:45:00,2.0309,2.0309,2.0294,2.0294,8018200012.0
2007-08-06 13:50:00,2.0295,2.0307,2.0294,2.0305,8083600025.0
2007-08-06 13:55:00,2.0305,2.0315,2.0303,2.0311,7484599990.0
2007-08-06 14:00:00,2.0311,2.0311,2.0302,2.0303,7043399972.0
2007-08-06 14:05:00,2.0303,2.0314,2.0303,2.0313,6029900010.0
2007-08-06 14:10:00,2.0312,2.0322,2.0312,2.0315,7842500015.0
2007-08-06 14:15:00,2.03145,2.0325,2.0312,2.0321,7331036014.0
2007-08-06 14:20:00,2.0322,2.0323,2.0315,2.0317,6189262047.0
2007-08-06 14:25:00,2.0317,2.0328,2.0316,2.0321,7047499984.0
2007-08-06 14:30:00,2.0321,2.0322,2.0315,2.0315,3597400004.0
2007-08-06 14:35:00,2.0315,2.0316,2.0314,2.0314,3133699984.0
2007-08-06 14:40:00,2.0314,2.0314,2.0307,2.0308,10063699928.0
2007-08-06 14:45:00,2.0307,2.0308,2.0302,2.0302,6627499993.0
2007-08-06 14:50:00,2.0303,2.0305,2.0298,2.0298,4074099985.0
2007-08-06 14:55:00,2.03,2.0302,2.0297,2.0297,3831400000.0
2007-08-06 15:00:00,2.0297,2.0298,2.0292,2.0296,5765999973.0
2007-08-06 15:05:00,2.0296,2.0296,2.0289,2.029,6581899980.0
2007-08-06 15:10:00,2.029,2.0295,2.0289,2.0295,8848299965.0
2007-08-06 15:15:00,2.0295,2.0299,2.0294,2.0296,4292900003.0
2007-08-06 15:20:00,2.0295,2.0296,2.0287,2.029,7882499955.0
2007-08-06 15:25:00,2.0291,2.0298,2.029,2.0296,7390699965.0
2007-08-06 15:30:00,2.0298,2.0315,2.0297,2.0308,7788099982.0
2007-08-06 15:35:00,2.0307,2.0311,2.0303,2.0304,5824399997.0
2007-08-06 15:40:00,2.0302,2.0307,2.0302,2.0304,8940899992.0
2007-08-06 15:45:00,2.0305,2.0316,2.0305,2.0308,7632499970.0
2007-08-06 15:50:00,2.0308,2.0309,2.0291,2.0292,4685499970.0
2007-08-06 15:55:00,2.0291,2.0306,2.0289,2.0304,6351000010.0
2007-08-06 16:00:00,2.0305,2.0308,2.0303,2.0307,7619600015.0
2007-08-06 16:05:00,2.0307,2.0308,2.0301,2.0307,6437999959.0
2007-08-06 16:10:00,2.0307,2.0309,2.0296,2.0297,6397500008.0
2007-08-06 16:15:00,2.0296,2.0303,2.02945,2.0302,6364199955.0
2007-08-06 16:20:00,2.0301,2.0306,2.0298,2.0304,4783700014.0
2007-08-06 16:25:00,2.0304,2.0304,2.03,2.0301,5443899997.0
2007-08-06 16:30:00,2.0302,2.0306,2.0301,2.0306,6893300040.0
2007-08-06 16:35:00,2.0306,2.0314,2.0303,2.031,7779099966.0
2007-08-06 16:40:00,2.0311,2.0315,2.0308,2.031,7457599950.0
2007-08-06 16:45:00,2.031,2.0313,2.0307,2.0308,7128900002.0
2007-08-06 16:50:00,2.0307,2.0309,2.0303,2.0304,7625299999.0
2007-08-06 16:55:00,2.0305,2.0313,2.0305,2.0312,8511500005.0
2007-08-06 17:00:00,2.0313,2.0315,2.0308,2.0309,8503700010.0
2007-08-06 17:05:00,2.0308,2.031,2.0304,2.0306,8894299935.0
2007-08-06 17:10:00,2.0305,2.0306,2.0301,2.0302,5347299985.0
2007-08-06 17:15:00,2.0301,2.0304,2.03,2.0302,4246599991.0
2007-08-06 17:20:00,2.0302,2.0303,2.03,2.0301,7317800000.0
2007-08-06 17:25:00,2.0301,2.0302,2.0299,2.0301,6448599990.0
2007-08-06 17:30:00,2.0301,2.0303,2.03,2.03,5833999989.0
2007-08-06 17:35:00,2.03,2.0302,2.0299,2.0301,5605600018.0
2007-08-06 17:40:00,2.0301,2.0303,2.0299,2.03,7928099956.0
2007-08-06 17:45:00,2.03,2.0301,2.0296,2.0296,6728400032.0
2007-08-06 17:50:00,2.0295,2.03,2.0293,2.0297,5986500095.0
2007-08-06 17:55:00,2.0297,2.0298,2.0291,2.0292,5798599998.0
2007-08-06 18:00:00,2.0292,2.0303,2.0291,2.0303,5290300009.0
2007-08-06 18:05:00,2.0304,2.0304,2.02935,2.0295,6071300005.0
2007-08-06 18:10:00,2.0295,2.0295,2.029,2.029,3664199998.0
2007-08-06 18:15:00,2.029,2.029,2.0281,2.0282,8532199979.0
2007-08-06 18:20:00,2.0282,2.0286,2.0279,2.0284,5952399957.0
2007-08-06 18:25:00,2.0284,2.0298,2.0284,2.0297,5447899976.0
2007-08-06 18:30:00,2.0297,2.03,2.0295,2.0296,5885399988.0
2007-08-06 18:35:00,2.0296,2.0301,2.0295,2.0299,2466699988.0
2007-08-06 18:40:00,2.0297,2.0299,2.0284,2.0288,3978200013.0
2007-08-06 18:45:00,2.0287,2.0293,2.0286,2.0291,5001699993.0
2007-08-06 18:50:00,2.0291,2.0294,2.0287,2.02925,3035300001.0
2007-08-06 18:55:00,2.0293,2.0296,2.0289,2.0296,3170099999.0
2007-08-06 19:00:00,2.0296,2.0298,2.0292,2.0294,3564599987.0
2007-08-06 19:05:00,2.0294,2.03,2.02915,2.0298,5424799991.0
2007-08-06 19:10:00,2.0298,2.0302,2.0297,2.02985,3895600004.0
2007-08-06 19:15:00,2.02985,2.0301,2.02955,2.0298,5119699976.0
2007-08-06 19:20:00,2.0298,2.0299,2.0296,2.0297,1711600005.0
2007-08-06 19:25:00,2.0296,2.0299,2.0295,2.0297,2912800027.0
2007-08-06 19:30:00,2.0297,2.0299,2.02955,2.0296,1083899999.0
2007-08-06 19:35:00,2.0297,2.0299,2.0296,2.0299,889399998.0
2007-08-06 19:40:00,2.0297,2.0299,2.0292,2.0292,3273799999.0
2007-08-06 19:45:00,2.0292,2.0295,2.029,2.02945,2618899991.0
2007-08-06 19:50:00,2.0295,2.0295,2.0287,2.029,3517899981.0
2007-08-06 19:55:00,2.02895,2.0291,2.0286,2.0287,2366820012.0
2007-08-06 20:00:00,2.0287,2.0289,2.0287,2.0288,2716200003.0
2007-08-06 20:05:00,2.0288,2.0292,2.0287,2.029,3840300015.0
2007-08-06 20:10:00,2.029,2.0293,2.0289,2.0292,5311700003.0
2007-08-06 20:15:00,2.0292,2.0293,2.0288,2.02895,2716499996.0
2007-08-06 20:20:00,2.02895,2.02955,2.02895,2.0294,2931199994.0
2007-08-06 20:25:00,2.0294,2.0299,2.0293,2.0297,1963000001.0
2007-08-06 20:30:00,2.0297,2.0298,2.02945,2.0296,2778200002.0
2007-08-06 20:35:00,2.0296,2.0302,2.0296,2.0299,2699499981.0
2007-08-06 20:40:00,2.0299,2.0301,2.0296,2.0296,6459899982.0
2007-08-06 20:45:00,2.0297,2.0303,2.0296,2.03005,2423899998.0
2007-08-06 20:50:00,2.03005,2.03005,2.0295,2.0296,3556600008.0
2007-08-06 20:55:00,2.0296,2.0302,2.0294,2.0298,4071999994.0
2007-08-06 21:00:00,2.0299,2.031,2.0298,2.0308,2946899997.0
2007-08-06 21:05:00,2.0308,2.0311,2.0304,2.031,5129800021.0
2007-08-06 21:10:00,2.031,2.031,2.03,2.0302,3752900012.0
2007-08-06 21:15:00,2.03015,2.0304,2.03,2.03,7292500010.0
2007-08-06 21:20:00,2.0301,2.0307,2.0299,2.0303,5608099982.0
2007-08-06 21:25:00,2.0303,2.0304,2.03,2.0302,5588299977.0
2007-08-06 21:30:00,2.0301,2.0307,2.0301,2.0305,6527200011.0
2007-08-06 21:35:00,2.0305,2.0306,2.0302,2.0303,3799400003.0
2007-08-06 21:40:00,2.0303,2.0305,2.0303,2.0305,2781400032.0
2007-08-06 21:45:00,2.0305,2.0305,2.0302,2.0302,2696000003.0
2007-08-06 21:50:00,2.0303,2.0304,2.0299,2.03,4278585308.0
2007-08-06 21:55:00,2.03,2.03,2.0294,2.0299,5343700013.0
2007-08-06 22:00:00,2.0299,2.0301,2.0295,2.0297,4710599989.0
2007-08-06 22:05:00,2.0297,2.0301,2.0296,2.0298,1864499999.0
2007-08-06 22:10:00,2.0299,2.03,2.0297,2.03,1403399997.0
2007-08-06 22:15:00,2.03,2.0303,2.0299,2.0301,1362400006.0
2007-08-06 22:20:00,2.0301,2.0304,2.03,2.0304,1227600007.0
2007-08-06 22:25:00,2.0304,2.0306,2.0303,2.0304,1254600004.0
2007-08-06 22:30:00,2.0304,2.0311,2.0304,2.0309,844599999.0
2007-08-06 22:35:00,2.0308,2.0313,2.0306,2.0313,1745800001.0
2007-08-06 22:40:00,2.0313,2.0315,2.0312,2.0313,1105599994.0
2007-08-06 22:45:00,2.0313,2.0316,2.0313,2.0315,1986499990.0
2007-08-06 22:50:00,2.0315,2.0315,2.031,2.0314,1331699990.0
2007-08-06 22:55:00,2.0314,2.0314,2.0312,2.0312,1474900023.0
2007-08-06 23:00:00,2.0312,2.0319,2.0312,2.0318,596899996.0
2007-08-06 23:05:00,2.0318,2.0321,2.0316,2.0321,1350099988.0
2007-08-06 23:10:00,2.03197,2.0321,2.03175,2.0321,386400001.0
2007-08-06 23:15:00,2.0321,2.0321,2.0311,2.03145,1139500013.0
2007-08-06 23:20:00,2.0317,2.0317,2.0311,2.0311,252600002.0
2007-08-06 23:25:00,2.0311,2.0311,2.0304,2.0304,410600000.0
2007-08-06 23:30:00,2.0304,2.0304,2.0301,2.0304,420699999.0
2007-08-06 23:35:00,2.0304,2.0304,2.02999,2.03002,837500010.0
2007-08-06 23:40:00,2.02995,2.0304,2.0294,2.0296,315700002.0
2007-08-06 23:45:00,2.0296,2.0302,2.0296,2.0302,564300001.0
2007-08-06 23:50:00,2.02983,2.0309,2.0298,2.0306,681700000.0
2007-08-06 23:55:00,2.0306,2.0315,2.0305,2.031,647300000.0
2007-08-07 00:00:00,2.03072,2.0313,2.03072,2.0313,836599998.0
2007-08-07 00:05:00,2.0313,2.0313,2.03078,2.03095,1299099993.0
2007-08-07 00:10:00,2.0311,2.0311,2.03064,2.03075,999999999.0
2007-08-07 00:15:00,2.0309,2.0311,2.0308,2.031,787000001.0
2007-08-07 00:20:00,2.031,2.0311,2.0309,2.0309,342499998.0
2007-08-07 00:25:00,2.0309,2.0313,2.03084,2.0309,1112800005.0
2007-08-07 00:30:00,2.0309,2.031,2.03085,2.03095,254899998.0
2007-08-07 00:35:00,2.03095,2.0313,2.03095,2.0313,582999998.0
2007-08-07 00:40:00,2.0313,2.0313,2.03095,2.0311,703900000.0
2007-08-07 00:45:00,2.0311,2.0319,2.031,2.0317,1712099993.0
2007-08-07 00:50:00,2.0317,2.0319,2.031,2.031,920899999.0
2007-08-07 00:55:00,2.0309,2.0311,2.0305,2.0311,1582899999.0
2007-08-07 01:00:00,2.0311,2.0314,2.0311,2.0314,554700003.0
2007-08-07 01:05:00,2.0314,2.0317,2.0312,2.0317,498899998.0
2007-08-07 01:10:00,2.0317,2.0323,2.0317,2.0319,962000002.0
2007-08-07 01:15:00,2.0319,2.0326,2.0319,2.0325,1983599994.0
2007-08-07 01:20:00,2.0325,2.0325,2.0319,2.032,1477799996.0
2007-08-07 01:25:00,2.0321,2.0321,2.0319,2.03195,854299989.0
2007-08-07 01:30:00,2.032,2.0323,2.032,2.0322,1501099996.0
2007-08-07 01:35:00,2.0322,2.0324,2.0319,2.032,1921500001.0
2007-08-07 01:40:00,2.032,2.0328,2.032,2.0324,2503299998.0
2007-08-07 01:45:00,2.0324,2.0324,2.032,2.0322,961499993.0
2007-08-07 01:50:00,2.0322,2.0323,2.03195,2.032,1387600005.0
2007-08-07 01:55:00,2.032,2.0322,2.032,2.032,601400005.0
2007-08-07 02:00:00,2.032,2.0321,2.031,2.0311,1853500003.0
2007-08-07 02:05:00,2.03115,2.0313,2.03105,2.0311,439800000.0
2007-08-07 02:10:00,2.0311,2.0313,2.03105,2.0313,1150999999.0
2007-08-07 02:15:00,2.0313,2.0313,2.0312,2.0313,603299998.0
2007-08-07 02:20:00,2.0313,2.0315,2.0312,2.0315,864299982.0
2007-08-07 02:25:00,2.0315,2.03195,2.0315,2.03195,572800000.0
2007-08-07 02:30:00,2.032,2.03215,2.03174,2.032,1281099996.0
2007-08-07 02:35:00,2.03195,2.0321,2.0318,2.0319,1309400002.0
2007-08-07 02:40:00,2.0319,2.0322,2.0319,2.0321,1205399996.0
2007-08-07 02:45:00,2.0321,2.0322,2.0319,2.03205,1159800010.0
2007-08-07 02:50:00,2.0321,2.0321,2.032,2.0321,849199989.0
2007-08-07 02:55:00,2.0321,2.0325,2.032,2.0325,2721099991.0
2007-08-07 03:00:00,2.0326,2.0327,2.0322,2.0324,2930799987.0
2007-08-07 03:05:00,2.0324,2.0325,2.03205,2.03225,1076000003.0
2007-08-07 03:10:00,2.0322,2.0323,2.0321,2.03225,539099994.0
2007-08-07 03:15:00,2.0323,2.0323,2.03175,2.0318,995100002.0
2007-08-07 03:20:00,2.0318,2.0318,2.0311,2.03135,1119000002.0
2007-08-07 03:25:00,2.0314,2.0315,2.0311,2.0312,901399996.0
2007-08-07 03:30:00,2.0312,2.0315,2.0309,2.031,1743899999.0
2007-08-07 03:35:00,2.031,2.0313,2.03095,2.0312,1250799980.0
2007-08-07 03:40:00,2.0312,2.0312,2.031,2.03105,752700001.0
2007-08-07 03:45:00,2.03105,2.0313,2.0309,2.03115,2120499991.0
2007-08-07 03:50:00,2.03115,2.0314,2.031,2.0312,1905000002.0
2007-08-07 03:55:00,2.0311,2.0314,2.031,2.0312,1537199999.0
2007-08-07 04:00:00,2.0312,2.03175,2.0312,2.03175,887899996.0
2007-08-07 04:05:00,2.03175,2.03185,2.0315,2.0316,167899999.0
2007-08-07 04:10:00,2.0314,2.0316,2.03129,2.03145,1071400004.0
2007-08-07 04:15:00,2.03145,2.0315,2.03125,2.0314,742899995.0
2007-08-07 04:20:00,2.0314,2.0314,2.031,2.031,1169000011.0
2007-08-07 04:25:00,2.031,2.0313,2.031,2.0313,1063699977.0
2007-08-07 04:30:00,2.0313,2.0317,2.03115,2.0313,1674299998.0
2007-08-07 04:35:00,2.03125,2.03135,2.03115,2.0313,1136999999.0
2007-08-07 04:40:00,2.03125,2.0313,2.03115,2.0312,586400002.0
2007-08-07 04:45:00,2.0312,2.0312,2.03095,2.031,1046600013.0
2007-08-07 04:50:00,2.031,2.0312,2.0308,2.0309,1169000010.0
2007-08-07 04:55:00,2.0309,2.0311,2.03075,2.031,1677300012.0
2007-08-07 05:00:00,2.031,2.0315,2.031,2.0313,1297000000.0
2007-08-07 05:05:00,2.0313,2.0315,2.0312,2.0312,1067299993.0
2007-08-07 05:10:00,2.0312,2.0312,2.03115,2.0312,1142099990.0
2007-08-07 05:15:00,2.0312,2.0313,2.03092,2.0312,695700016.0
2007-08-07 05:20:00,2.0312,2.0315,2.03105,2.0312,1435699988.0
2007-08-07 05:25:00,2.0312,2.0312,2.03105,2.0311,1180499993.0
2007-08-07 05:30:00,2.0311,2.0312,2.031,2.0311,1628199992.0
2007-08-07 05:35:00,2.0312,2.0312,2.03095,2.0311,724700000.0
2007-08-07 05:40:00,2.03098,2.0313,2.03098,2.0313,219599999.0
2007-08-07 05:45:00,2.0313,2.0316,2.03125,2.03125,1334600012.0
2007-08-07 05:50:00,2.0313,2.0314,2.0312,2.0313,1616200005.0
2007-08-07 05:55:00,2.0313,2.0313,2.0312,2.0313,760200001.0
2007-08-07 06:00:00,2.0313,2.0313,2.03125,2.0313,334900001.0
2007-08-07 06:05:00,2.0313,2.0315,2.0311,2.0311,1053600008.0
2007-08-07 06:10:00,2.0313,2.0313,2.0309,2.0309,1448900009.0
2007-08-07 06:15:00,2.0309,2.0325,2.0309,2.0325,3980499984.0
2007-08-07 06:20:00,2.0323,2.0328,2.0322,2.0326,2777199998.0
2007-08-07 06:25:00,2.0326,2.0327,2.03245,2.0325,1734000007.0
2007-08-07 06:30:00,2.0325,2.0326,2.03245,2.0325,1640900019.0
2007-08-07 06:35:00,2.0325,2.0333,2.03245,2.033,3096799997.0
2007-08-07 06:40:00,2.033,2.0332,2.03265,2.03265,1986300027.0
2007-08-07 06:45:00,2.0327,2.0331,2.03265,2.0331,1979400021.0
2007-08-07 06:50:00,2.0331,2.0331,2.03275,2.03275,1205600000.0
2007-08-07 06:55:00,2.03275,2.0328,2.03233,2.0326,2768400013.0
2007-08-07 07:00:00,2.0326,2.033,2.0326,2.033,2053399999.0
2007-08-07 07:05:00,2.033,2.033,2.0327,2.0328,2496400001.0
2007-08-07 07:10:00,2.0328,2.0333,2.0328,2.0332,3446299941.0
2007-08-07 07:15:00,2.0332,2.0336,2.03265,2.0327,5373199994.0
2007-08-07 07:20:00,2.0326,2.0329,2.0325,2.03265,1960899995.0
2007-08-07 07:25:00,2.0327,2.0328,2.03255,2.03255,1218799995.0
2007-08-07 07:30:00,2.03255,2.0326,2.0321,2.0322,908899999.0
2007-08-07 07:35:00,2.0322,2.0323,2.03215,2.0323,849800003.0
2007-08-07 07:40:00,2.0323,2.0323,2.03175,2.0319,2109400014.0
2007-08-07 07:45:00,2.0319,2.0327,2.0319,2.0324,3164999994.0
2007-08-07 07:50:00,2.0324,2.0326,2.03225,2.0323,1990500006.0
2007-08-07 07:55:00,2.0323,2.0323,2.0315,2.0316,2400500017.0
2007-08-07 08:00:00,2.0316,2.032,2.03125,2.032,4207500040.0
2007-08-07 08:05:00,2.032,2.0321,2.03175,2.0319,2178800012.0
2007-08-07 08:10:00,2.0319,2.03205,2.03185,2.032,2319899992.0
2007-08-07 08:15:00,2.0321,2.0321,2.0308,2.0309,4394999999.0
2007-08-07 08:20:00,2.0309,2.031,2.03,2.0302,4159799992.0
2007-08-07 08:25:00,2.0302,2.0307,2.0301,2.0305,3672799973.0
2007-08-07 08:30:00,2.0306,2.0309,2.0304,2.0308,3232899976.0
2007-08-07 08:35:00,2.0308,2.0316,2.03075,2.0313,4552399983.0
2007-08-07 08:40:00,2.0313,2.0314,2.03025,2.0303,4323899997.0
2007-08-07 08:45:00,2.0303,2.0306,2.0294,2.0295,6175600006.0
2007-08-07 08:50:00,2.0295,2.0297,2.0294,2.0296,3078599997.0
2007-08-07 08:55:00,2.0297,2.0299,2.0293,2.0294,4148800004.0
2007-08-07 09:00:00,2.02935,2.0299,2.0292,2.0297,5309569894.0
2007-08-07 09:05:00,2.0297,2.0297,2.02915,2.0293,4891099981.0
2007-08-07 09:10:00,2.0293,2.0297,2.029,2.0295,5116800001.0
2007-08-07 09:15:00,2.0295,2.0296,2.0285,2.0286,5276900002.0
2007-08-07 09:20:00,2.0282,2.0282,2.0272,2.0277,7717399985.0
2007-08-07 09:25:00,2.0277,2.0279,2.0263,2.0266,9075399995.0
2007-08-07 09:30:00,2.0266,2.028,2.0263,2.0276,8345199987.0
2007-08-07 09:35:00,2.0277,2.028,2.02745,2.0279,6591787490.0
2007-08-07 09:40:00,2.02785,2.0279,2.0273,2.02745,4340100003.0
2007-08-07 09:45:00,2.0275,2.0275,2.0262,2.0264,6568000015.0
2007-08-07 09:50:00,2.0263,2.0274,2.0263,2.027,5231999996.0
2007-08-07 09:55:00,2.0269,2.0276,2.0265,2.027,5895499987.0
2007-08-07 10:00:00,2.0271,2.0276,2.0266,2.0275,7673499981.0
2007-08-07 10:05:00,2.0276,2.0276,2.0255,2.0257,7270899989.0
2007-08-07 10:10:00,2.0258,2.0259,2.0251,2.0258,7799100012.0
2007-08-07 10:15:00,2.0258,2.0261,2.0253,2.0254,7925699985.0
2007-08-07 10:20:00,2.0255,2.0264,2.0255,2.0263,9239500022.0
2007-08-07 10:25:00,2.0262,2.0268,2.0262,2.02655,8835499985.0
2007-08-07 10:30:00,2.0266,2.0268,2.0262,2.0266,8373900040.0
2007-08-07 10:35:00,2.0268,2.0272,2.0263,2.0264,8250000027.0
2007-08-07 10:40:00,2.0264,2.0264,2.0249,2.0249,10377299986.0
2007-08-07 10:45:00,2.025,2.0256,2.0245,2.0254,9494999966.0
2007-08-07 10:50:00,2.0254,2.0255,2.025,2.0251,5222799984.0
2007-08-07 10:55:00,2.0251,2.0257,2.0247,2.0257,10095900028.0
2007-08-07 11:00:00,2.0255,2.026,2.0255,2.0257,7711199994.0
2007-08-07 11:05:00,2.02575,2.0261,2.0255,2.026,6499896802.0
2007-08-07 11:10:00,2.026,2.02615,2.0255,2.0257,5647400013.0
2007-08-07 11:15:00,2.0257,2.02645,2.0257,2.0262,6654299972.0
2007-08-07 11:20:00,2.0262,2.0263,2.026,2.0261,5132300008.0
2007-08-07 11:25:00,2.026,2.0262,2.0256,2.0259,7711299969.0
2007-08-07 11:30:00,2.0259,2.0262,2.0258,2.0261,6514599987.0
2007-08-07 11:35:00,2.0261,2.0266,2.0259,2.0265,4838299985.0
2007-08-07 11:40:00,2.0265,2.0272,2.0265,2.027,7034100017.0
2007-08-07 11:45:00,2.027,2.0279,2.027,2.02755,4915620000.0
2007-08-07 11:50:00,2.02755,2.0277,2.0272,2.0272,3028199984.0
2007-08-07 11:55:00,2.0272,2.02745,2.0269,2.02705,6556800007.0
2007-08-07 12:00:00,2.0269,2.0272,2.0269,2.027,2999499996.0
2007-08-07 12:05:00,2.027,2.0271,2.0267,2.0268,5603777109.0
2007-08-07 12:10:00,2.0268,2.0269,2.0263,2.0268,5492253642.0
2007-08-07 12:15:00,2.0268,2.0269,2.02645,2.02645,2929600005.0
2007-08-07 12:20:00,2.0266,2.02675,2.0263,2.0266,3688100004.0
2007-08-07 12:25:00,2.0266,2.0269,2.02655,2.0268,3056799996.0
2007-08-07 12:30:00,2.0268,2.02765,2.02665,2.02745,6654800001.0
2007-08-07 12:35:00,2.02745,2.02745,2.02705,2.0271,3149500003.0
2007-08-07 12:40:00,2.0271,2.0274,2.0267,2.0273,4951100007.0
2007-08-07 12:45:00,2.0273,2.0273,2.02705,2.0272,4578400007.0
2007-08-07 12:50:00,2.02715,2.0273,2.0266,2.0268,4266899995.0
2007-08-07 12:55:00,2.0268,2.0268,2.0262,2.0266,7773099973.0
2007-08-07 13:00:00,2.0266,2.0267,2.02625,2.0267,4768899973.0
2007-08-07 13:05:00,2.0267,2.0268,2.0264,2.02665,7435599996.0
2007-08-07 13:10:00,2.02665,2.0267,2.0263,2.0264,4944200007.0
2007-08-07 13:15:00,2.0264,2.0264,2.02615,2.0262,3606000019.0
2007-08-07 13:20:00,2.0263,2.0265,2.0261,2.02635,5539399985.0
2007-08-07 13:25:00,2.0263,2.0265,2.026,2.0261,7327200017.0
2007-08-07 13:30:00,2.0261,2.0262,2.0259,2.026,5164099971.0
2007-08-07 13:35:00,2.0261,2.0264,2.0258,2.0259,7526999980.0
2007-08-07 13:40:00,2.0259,2.0265,2.0258,2.02625,4300800002.0
2007-08-07 13:45:00,2.0264,2.0265,2.0261,2.0263,2116199996.0
2007-08-07 13:50:00,2.0263,2.0265,2.0262,2.0264,2485999980.0
2007-08-07 13:55:00,2.0265,2.0265,2.0263,2.02635,5491899974.0
2007-08-07 14:00:00,2.02635,2.0272,2.02635,2.0272,5200700009.0
2007-08-07 14:05:00,2.0271,2.0271,2.0265,2.0268,4557799991.0
2007-08-07 14:10:00,2.0268,2.0269,2.0267,2.0268,5117299950.0
2007-08-07 14:15:00,2.02675,2.0269,2.0264,2.0269,3871699979.0
2007-08-07 14:20:00,2.027,2.0272,2.0268,2.0269,2660700012.0
2007-08-07 14:25:00,2.0269,2.0271,2.0269,2.0271,5154800032.0
2007-08-07 14:30:00,2.027,2.0273,2.0262,2.0262,5888799962.0
2007-08-07 14:35:00,2.0261,2.0262,2.0255,2.0256,4765200018.0
2007-08-07 14:40:00,2.0255,2.0256,2.0244,2.0244,6866999960.0
2007-08-07 14:45:00,2.0245,2.0245,2.0235,2.0238,6866999960.0
2007-08-07 14:50:00,2.0237,2.0237,2.0228,2.0233,7427100044.0
2007-08-07 14:55:00,2.0232,2.0241,2.023,2.023,8745700054.0
2007-08-07 15:00:00,2.0231,2.0239,2.02305,2.0236,7134099990.0
2007-08-07 15:05:00,2.02365,2.0238,2.0233,2.0234,9065499994.0
2007-08-07 15:10:00,2.0235,2.0235,2.0228,2.023,6834400019.0
2007-08-07 15:15:00,2.0231,2.0235,2.0222,2.0222,7010099987.0
2007-08-07 15:20:00,2.0223,2.0224,2.0212,2.0212,6812499995.0
2007-08-07 15:25:00,2.0214,2.0214,2.0204,2.0208,6812499995.0
2007-08-07 15:30:00,2.0209,2.0217,2.0208,2.0213,6812499995.0
2007-08-07 15:35:00,2.0214,2.0215,2.0213,2.0214,6812499995.0
2007-08-07 15:40:00,2.0215,2.0217,2.0213,2.0216,7425000010.0
2007-08-07 15:45:00,2.02155,2.022,2.02135,2.02155,9290999985.0
2007-08-07 15:50:00,2.0213,2.0217,2.0213,2.0215,2627700006.0
2007-08-07 15:55:00,2.02165,2.0219,2.02105,2.02105,5734200015.0
2007-08-07 16:00:00,2.0208,2.0208,2.0202,2.0203,10172499995.0
2007-08-07 16:05:00,2.0202,2.0203,2.0192,2.0194,10177900005.0
2007-08-07 16:10:00,2.0193,2.0195,2.019,2.0192,8970000020.0
2007-08-07 16:15:00,2.0192,2.0195,2.0191,2.0193,8064800028.0
2007-08-07 16:20:00,2.0194,2.02,2.0192,2.0197,8809989998.0
2007-08-07 16:25:00,2.0198,2.0198,2.0191,2.0195,10537700051.0
2007-08-07 16:30:00,2.0196,2.0199,2.0193,2.0197,6657899999.0
2007-08-07 16:35:00,2.0197,2.0206,2.0197,2.0203,6027499987.0
2007-08-07 16:40:00,2.02,2.0204,2.01985,2.0199,3580800010.0
2007-08-07 16:45:00,2.0199,2.02,2.0195,2.0196,6853499993.0
2007-08-07 16:50:00,2.0198,2.0206,2.0198,2.0205,9001600010.0
2007-08-07 16:55:00,2.0205,2.0214,2.0204,2.02105,8864500033.0
2007-08-07 17:00:00,2.0209,2.0211,2.0206,2.021,8189499984.0
2007-08-07 17:05:00,2.0211,2.0214,2.0211,2.0213,6618999986.0
2007-08-07 17:10:00,2.0212,2.0214,2.0209,2.0213,6216200010.0
2007-08-07 17:15:00,2.0213,2.0214,2.021,2.0211,4877700003.0
2007-08-07 17:20:00,2.0211,2.0212,2.02075,2.02075,4511599992.0
2007-08-07 17:25:00,2.02075,2.0208,2.02005,2.02005,1978800003.0
2007-08-07 17:30:00,2.0201,2.0202,2.02005,2.0202,1754200004.0
2007-08-07 17:35:00,2.0202,2.0205,2.0201,2.0203,5509357178.0
2007-08-07 17:40:00,2.0202,2.0204,2.02,2.0202,6735700000.0
2007-08-07 17:45:00,2.02,2.0204,2.0198,2.02015,8808700012.0
2007-08-07 17:50:00,2.02015,2.02015,2.0188,2.0192,8257909988.0
2007-08-07 17:55:00,2.0193,2.0201,2.0193,2.0199,8291299973.0
2007-08-07 18:00:00,2.0199,2.02055,2.01985,2.0205,6357299993.0
2007-08-07 18:05:00,2.0205,2.0217,2.0204,2.0215,6921200012.0
2007-08-07 18:10:00,2.0215,2.0223,2.0215,2.0222,7014399991.0
2007-08-07 18:15:00,2.0222,2.0228,2.02215,2.02235,6598399983.0
2007-08-07 18:20:00,2.0224,2.02245,2.02165,2.02185,4726899991.0
2007-08-07 18:25:00,2.02185,2.02245,2.0216,2.0223,7502700010.0
2007-08-07 18:30:00,2.02225,2.0223,2.0216,2.02185,5908399975.0
2007-08-07 18:35:00,2.02185,2.0225,2.0216,2.0218,6133199988.0
2007-08-07 18:40:00,2.0218,2.02215,2.02175,2.02205,2937099998.0
2007-08-07 18:45:00,2.0221,2.0225,2.02205,2.02235,2988599998.0
2007-08-07 18:50:00,2.0223,2.02235,2.02205,2.0222,2637000003.0
2007-08-07 18:55:00,2.02225,2.0227,2.02215,2.02245,4492299985.0
2007-08-07 19:00:00,2.02245,2.0228,2.02215,2.02245,4126180013.0
2007-08-07 19:05:00,2.0223,2.0223,2.02165,2.0218,3683200011.0
2007-08-07 19:10:00,2.0218,2.0218,2.0208,2.02135,4645499992.0
2007-08-07 19:15:00,2.02135,2.0219,2.02115,2.0218,3443999994.0
2007-08-07 19:20:00,2.0218,2.0223,2.0218,2.0221,3211999997.0
2007-08-07 19:25:00,2.0221,2.02285,2.0219,2.02245,4948600007.0
2007-08-07 19:30:00,2.02245,2.02255,2.022,2.022,5452899983.0
2007-08-07 19:35:00,2.022,2.0221,2.02175,2.02205,2529200000.0
2007-08-07 19:40:00,2.0221,2.0224,2.0217,2.0218,4246000010.0
2007-08-07 19:45:00,2.02175,2.02195,2.0216,2.0219,4673300000.0
2007-08-07 19:50:00,2.0219,2.0222,2.0218,2.0219,4347299993.0
2007-08-07 19:55:00,2.0219,2.022,2.0217,2.022,5122799983.0
2007-08-07 20:00:00,2.022,2.022,2.02165,2.0219,3308969991.0
2007-08-07 20:05:00,2.0219,2.0224,2.0219,2.022,5199300002.0
2007-08-07 20:10:00,2.0223,2.0236,2.0217,2.0217,4327949997.0
2007-08-07 20:15:00,2.0217,2.0228,2.0193,2.0193,7584330205.0
2007-08-07 20:20:00,2.0194,2.0221,2.0192,2.0215,9702249990.0
2007-08-07 20:25:00,2.0215,2.023,2.0211,2.023,8025300022.0
2007-08-07 20:30:00,2.023,2.0236,2.0225,2.0236,8132999975.0
2007-08-07 20:35:00,2.0235,2.0255,2.0234,2.0243,8132999975.0
2007-08-07 20:40:00,2.0244,2.0247,2.0236,2.0236,8795999987.0
2007-08-07 20:45:00,2.0236,2.0238,2.0231,2.0234,4651799925.0
2007-08-07 20:50:00,2.0235,2.0242,2.0233,2.0242,7075400038.0
2007-08-07 20:55:00,2.024,2.0241,2.0236,2.0237,8843200025.0
2007-08-07 21:00:00,2.0238,2.0248,2.0237,2.0242,9949500003.0
2007-08-07 21:05:00,2.0242,2.0245,2.024,2.0244,6860099965.0
2007-08-07 21:10:00,2.0244,2.0247,2.024,2.0247,6427899986.0
2007-08-07 21:15:00,2.0246,2.0248,2.0244,2.0246,4907299994.0
2007-08-07 21:20:00,2.0246,2.0257,2.0245,2.025,6353900006.0
2007-08-07 21:25:00,2.025,2.025,2.0244,2.0245,5666299976.0
2007-08-07 21:30:00,2.0246,2.0246,2.0234,2.0234,8773899994.0
2007-08-07 21:35:00,2.0234,2.0236,2.0224,2.0232,6457300005.0
2007-08-07 21:40:00,2.0232,2.0232,2.0221,2.02225,6782300000.0
2007-08-07 21:45:00,2.02225,2.0229,2.0222,2.0226,4448799994.0
2007-08-07 21:50:00,2.0226,2.0226,2.022,2.0225,5238999974.0
2007-08-07 21:55:00,2.0225,2.0229,2.0222,2.0227,5055499989.0
2007-08-07 22:00:00,2.0227,2.0228,2.0223,2.0224,3362099999.0
2007-08-07 22:05:00,2.0224,2.0226,2.0222,2.0223,3220800012.0
2007-08-07 22:10:00,2.0223,2.0231,2.0222,2.023,1520199991.0
2007-08-07 22:15:00,2.023,2.0231,2.02285,2.023,1245899988.0
2007-08-07 22:20:00,2.023,2.0231,2.02268,2.023,452600000.0
2007-08-07 22:25:00,2.023,2.0231,2.0227,2.0227,975999999.0
2007-08-07 22:30:00,2.0228,2.0229,2.0228,2.0228,616100000.0
2007-08-07 22:35:00,2.0228,2.0228,2.0223,2.0225,1006099998.0
2007-08-07 22:40:00,2.0225,2.0225,2.0221,2.0223,1961300009.0
2007-08-07 22:45:00,2.0222,2.0223,2.0215,2.0219,1753999996.0
2007-08-07 22:50:00,2.0219,2.02195,2.0214,2.0215,2707800002.0
2007-08-07 22:55:00,2.0215,2.0216,2.0211,2.0211,1843799994.0
2007-08-07 23:00:00,2.0211,2.0212,2.0208,2.0212,620200006.0
2007-08-07 23:05:00,2.0212,2.022,2.0211,2.0216,754299994.0
2007-08-07 23:10:00,2.0216,2.0219,2.0216,2.0217,204299997.0
2007-08-07 23:15:00,2.0218,2.0221,2.02155,2.02185,962399995.0
2007-08-07 23:20:00,2.0221,2.0221,2.0216,2.022,246400000.0
2007-08-07 23:25:00,2.022,2.02201,2.02172,2.0219,1046700003.0
2007-08-07 23:30:00,2.0219,2.0219,2.021,2.0215,402999999.0
2007-08-07 23:35:00,2.02132,2.0215,2.0211,2.0214,448900002.0
2007-08-07 23:40:00,2.0214,2.022,2.02115,2.0219,515699991.0
2007-08-07 23:45:00,2.02168,2.022,2.0216,2.02169,560700001.0
2007-08-07 23:50:00,2.02165,2.0226,2.02165,2.02243,820099993.0
2007-08-07 23:55:00,2.0225,2.0225,2.0219,2.0221,474599992.0
2007-08-08 00:00:00,2.0221,2.0221,2.0218,2.0219,457999994.0
2007-08-08 00:05:00,2.0219,2.0224,2.0218,2.0224,867499996.0
2007-08-08 00:10:00,2.0223,2.0224,2.022,2.022,1613299989.0
2007-08-08 00:15:00,2.0221,2.0222,2.02155,2.0216,907499997.0
2007-08-08 00:20:00,2.0216,2.0216,2.0216,2.0216,308200002.0
2007-08-08 00:25:00,2.0216,2.0216,2.0213,2.0216,594700001.0
2007-08-08 00:30:00,2.0216,2.0216,2.0211,2.0211,969599994.0
2007-08-08 00:35:00,2.0211,2.02195,2.0211,2.0219,1187099999.0
2007-08-08 00:40:00,2.02195,2.02205,2.0218,2.0218,606099998.0
2007-08-08 00:45:00,2.0218,2.0221,2.0218,2.0219,725500002.0
2007-08-08 00:50:00,2.0219,2.0221,2.02185,2.02195,317200000.0
2007-08-08 00:55:00,2.02195,2.022,2.02185,2.02185,60000000.0
2007-08-08 01:00:00,2.02185,2.02185,2.02155,2.0218,291000000.0
2007-08-08 01:05:00,2.02175,2.0223,2.0217,2.0222,2492299986.0
2007-08-08 01:10:00,2.0221,2.0223,2.022,2.0221,1411900003.0
2007-08-08 01:15:00,2.0221,2.0223,2.022,2.02215,1076000006.0
2007-08-08 01:20:00,2.02215,2.0224,2.022,2.0222,793400000.0
2007-08-08 01:25:00,2.0222,2.0224,2.0222,2.0224,1066499991.0
2007-08-08 01:30:00,2.0224,2.0226,2.02225,2.0224,863700013.0
2007-08-08 01:35:00,2.0224,2.0226,2.0224,2.02255,870700007.0
2007-08-08 01:40:00,2.0226,2.0232,2.0226,2.023,1400400002.0
2007-08-08 01:45:00,2.023,2.0234,2.02295,2.0232,1433700001.0
2007-08-08 01:50:00,2.0233,2.0233,2.0229,2.02305,1544400001.0
2007-08-08 01:55:00,2.0231,2.0235,2.02305,2.0234,1134499999.0
2007-08-08 02:00:00,2.0234,2.0236,2.0231,2.0232,1832999998.0
2007-08-08 02:05:00,2.0231,2.0231,2.02225,2.0224,1379299995.0
2007-08-08 02:10:00,2.0224,2.0227,2.0218,2.0218,4039300011.0
2007-08-08 02:15:00,2.0218,2.0223,2.02175,2.0223,839900002.0
2007-08-08 02:20:00,2.0223,2.0223,2.0217,2.0219,2737300004.0
2007-08-08 02:25:00,2.0219,2.0221,2.0219,2.0221,1289100005.0
2007-08-08 02:30:00,2.0221,2.0224,2.022,2.0222,3330600017.0
2007-08-08 02:35:00,2.0223,2.0227,2.0222,2.0225,3200000028.0
2007-08-08 02:40:00,2.0225,2.0226,2.0222,2.0223,1203999994.0
2007-08-08 02:45:00,2.0223,2.0223,2.02205,2.0222,704500008.0
2007-08-08 02:50:00,2.0222,2.0223,2.02195,2.02205,569800003.0
2007-08-08 02:55:00,2.02205,2.0222,2.0217,2.0219,1346799994.0
2007-08-08 03:00:00,2.022,2.022,2.02145,2.0219,1216899999.0
2007-08-08 03:05:00,2.0219,2.0219,2.0217,2.0217,995500008.0
2007-08-08 03:10:00,2.0218,2.0218,2.0211,2.0211,1016100006.0
2007-08-08 03:15:00,2.0211,2.0212,2.02069,2.0212,742300004.0
2007-08-08 03:20:00,2.0212,2.0215,2.0211,2.0212,1734100000.0
2007-08-08 03:25:00,2.02125,2.0216,2.02115,2.0215,1051700004.0
2007-08-08 03:30:00,2.0215,2.0215,2.0213,2.0215,392600005.0
2007-08-08 03:35:00,2.0215,2.0219,2.0215,2.0218,195499999.0
2007-08-08 03:40:00,2.0218,2.0218,2.0214,2.0215,890700011.0
2007-08-08 03:45:00,2.0215,2.02165,2.02101,2.0214,623499994.0
2007-08-08 03:50:00,2.0215,2.0219,2.0212,2.0218,1862999999.0
2007-08-08 03:55:00,2.0218,2.0219,2.0214,2.0214,1848900001.0
2007-08-08 04:00:00,2.0214,2.0216,2.0212,2.0212,1274400009.0
2007-08-08 04:05:00,2.0212,2.0214,2.02115,2.02135,1698499998.0
2007-08-08 04:10:00,2.0214,2.0214,2.0213,2.0214,43500000.0
2007-08-08 04:15:00,2.0214,2.0217,2.02125,2.02125,1349000004.0
2007-08-08 04:20:00,2.0215,2.0216,2.02119,2.0213,694599998.0
2007-08-08 04:25:00,2.0213,2.0217,2.0213,2.0217,1412399998.0
2007-08-08 04:30:00,2.0217,2.02175,2.02142,2.0217,987846267.0
2007-08-08 04:35:00,2.0217,2.0221,2.0217,2.022,2317900014.0
2007-08-08 04:40:00,2.022,2.0225,2.022,2.0225,949900006.0
2007-08-08 04:45:00,2.0225,2.0225,2.02235,2.0224,544499996.0
2007-08-08 04:50:00,2.0224,2.0225,2.02215,2.02215,943600005.0
2007-08-08 04:55:00,2.0222,2.0224,2.0222,2.02235,1936500013.0
2007-08-08 05:00:00,2.02235,2.0224,2.02235,2.0224,341900003.0
2007-08-08 05:05:00,2.0224,2.0225,2.022,2.0221,1501900022.0
2007-08-08 05:10:00,2.0221,2.0221,2.022,2.0221,726899997.0
2007-08-08 05:15:00,2.0221,2.0221,2.022,2.022,1287400002.0
2007-08-08 05:20:00,2.0221,2.0221,2.02173,2.02173,1560700005.0
2007-08-08 05:25:00,2.0221,2.0223,2.02172,2.0221,1599599992.0
2007-08-08 05:30:00,2.0221,2.0223,2.02195,2.022,1071800010.0
2007-08-08 05:35:00,2.0222,2.0222,2.0219,2.0219,791899995.0
2007-08-08 05:40:00,2.0221,2.0221,2.02175,2.0218,1196800013.0
2007-08-08 05:45:00,2.0218,2.0218,2.0213,2.0218,1049200009.0
2007-08-08 05:50:00,2.0218,2.0218,2.0216,2.0217,666300000.0
2007-08-08 05:55:00,2.0217,2.02175,2.02155,2.0216,1124699992.0
2007-08-08 06:00:00,2.0217,2.0218,2.0214,2.0217,906400001.0
2007-08-08 06:05:00,2.0217,2.0217,2.0217,2.0217,536599999.0
2007-08-08 06:10:00,2.0217,2.0217,2.02122,2.0215,1084699996.0
2007-08-08 06:15:00,2.0215,2.0219,2.0215,2.0218,1756299987.0
2007-08-08 06:20:00,2.0218,2.0218,2.02165,2.02165,434600000.0
2007-08-08 06:25:00,2.0217,2.0217,2.0215,2.0216,573300001.0
2007-08-08 06:30:00,2.0216,2.0217,2.0214,2.0217,1599400020.0
2007-08-08 06:35:00,2.0217,2.0217,2.0214,2.0214,693399997.0
2007-08-08 06:40:00,2.0214,2.0216,2.02135,2.0215,1271899997.0
2007-08-08 06:45:00,2.0215,2.02175,2.0214,2.0217,1604999997.0
2007-08-08 06:50:00,2.0217,2.022,2.0217,2.0219,434600001.0
2007-08-08 06:55:00,2.0219,2.022,2.02165,2.0217,689700000.0
2007-08-08 07:00:00,2.0217,2.0217,2.0215,2.0216,204300000.0
2007-08-08 07:05:00,2.0217,2.0219,2.02145,2.0219,1684500017.0
2007-08-08 07:10:00,2.0219,2.0219,2.02165,2.0218,979899999.0
2007-08-08 07:15:00,2.0218,2.0218,2.02135,2.0214,893599997.0
2007-08-08 07:20:00,2.0214,2.0216,2.02135,2.0215,442600005.0
2007-08-08 07:25:00,2.0215,2.0215,2.0211,2.0213,787400005.0
2007-08-08 07:30:00,2.0213,2.0215,2.0211,2.0213,1316000006.0
2007-08-08 07:35:00,2.0213,2.0217,2.0212,2.0215,1929599996.0
2007-08-08 07:40:00,2.0215,2.0218,2.0215,2.0216,886899997.0
2007-08-08 07:45:00,2.0217,2.022,2.0215,2.0217,2599700012.0
2007-08-08 07:50:00,2.0216,2.0223,2.02145,2.02145,3560300018.0
2007-08-08 07:55:00,2.02165,2.0217,2.02115,2.0215,1082400004.0
2007-08-08 08:00:00,2.0215,2.0217,2.0208,2.0209,3151000008.0
2007-08-08 08:05:00,2.0208,2.0209,2.0193,2.0197,5114300005.0
2007-08-08 08:10:00,2.0198,2.0199,2.0162,2.0164,6852500002.0
2007-08-08 08:15:00,2.0163,2.0165,2.0156,2.016,7788999980.0
2007-08-08 08:20:00,2.0159,2.0169,2.0159,2.0167,7027299983.0
2007-08-08 08:25:00,2.0168,2.0168,2.0163,2.0165,6848099993.0
2007-08-08 08:30:00,2.0165,2.0176,2.0165,2.0165,8420799998.0
2007-08-08 08:35:00,2.0165,2.01675,2.0162,2.0165,6715399996.0
2007-08-08 08:40:00,2.0166,2.0173,2.0166,2.0169,3797400017.0
2007-08-08 08:45:00,2.0169,2.0172,2.0166,2.01715,6274099995.0
2007-08-08 08:50:00,2.01705,2.0178,2.01645,2.0176,9286199977.0
2007-08-08 08:55:00,2.0176,2.0179,2.0174,2.0178,7878600020.0
2007-08-08 09:00:00,2.0177,2.01915,2.0177,2.0183,7829799995.0
2007-08-08 09:05:00,2.01835,2.0193,2.01835,2.019,6838700011.0
2007-08-08 09:10:00,2.019,2.0194,2.0188,2.0193,4479299987.0
2007-08-08 09:15:00,2.0191,2.0191,2.0184,2.0184,6951649991.0
2007-08-08 09:20:00,2.0183,2.0187,2.0178,2.0182,9133700015.0
2007-08-08 09:25:00,2.0182,2.0187,2.0181,2.0186,8458499997.0
2007-08-08 09:30:00,2.0186,2.0191,2.01845,2.0188,8658499983.0
2007-08-08 09:35:00,2.0188,2.0193,2.0188,2.0189,4723000010.0
2007-08-08 09:40:00,2.0189,2.0193,2.0187,2.0192,6291244106.0
2007-08-08 09:45:00,2.0191,2.021,2.0191,2.0209,7448900022.0
2007-08-08 09:50:00,2.0208,2.0213,2.0205,2.0212,8486000040.0
2007-08-08 09:55:00,2.021,2.023,2.0206,2.0218,6626900001.0
2007-08-08 10:00:00,2.0219,2.0236,2.0219,2.0234,7139699979.0
2007-08-08 10:05:00,2.0235,2.0248,2.0235,2.0241,6138499990.0
2007-08-08 10:10:00,2.0241,2.0242,2.0236,2.0241,4852400006.0
2007-08-08 10:15:00,2.02405,2.0241,2.0233,2.0237,5305599978.0
2007-08-08 10:20:00,2.0237,2.0245,2.0237,2.02405,5802599978.0
2007-08-08 10:25:00,2.0239,2.025,2.0238,2.0248,4239299978.0
2007-08-08 10:30:00,2.0248,2.0249,2.02455,2.0248,2670300003.0
2007-08-08 10:35:00,2.02475,2.025,2.02405,2.0241,5820200009.0
2007-08-08 10:40:00,2.02415,2.0243,2.0234,2.0235,5096299993.0
2007-08-08 10:45:00,2.0236,2.0239,2.02355,2.0237,1751489417.0
2007-08-08 10:50:00,2.0237,2.02375,2.02355,2.0237,2182700003.0
2007-08-08 10:55:00,2.0237,2.02385,2.02325,2.0236,3640399993.0
2007-08-08 11:00:00,2.02365,2.0237,2.02295,2.0231,4042300005.0
2007-08-08 11:05:00,2.023,2.0237,2.023,2.0234,4158900000.0
2007-08-08 11:10:00,2.02335,2.02365,2.02325,2.0236,3387300003.0
2007-08-08 11:15:00,2.0236,2.0238,2.0235,2.0236,4673299997.0
2007-08-08 11:20:00,2.0237,2.025,2.02355,2.0244,6298100018.0
2007-08-08 11:25:00,2.0244,2.0245,2.024,2.0241,3055299998.0
2007-08-08 11:30:00,2.0241,2.0247,2.0224,2.0226,8350699991.0
2007-08-08 11:35:00,2.0225,2.0227,2.0217,2.0221,7849000013.0
2007-08-08 11:40:00,2.0221,2.0242,2.0221,2.024,5673500014.0
2007-08-08 11:45:00,2.0238,2.0244,2.0234,2.0242,7737200006.0
2007-08-08 11:50:00,2.0242,2.0247,2.02395,2.02415,8210050006.0
2007-08-08 11:55:00,2.0241,2.0246,2.0239,2.0243,3164000002.0
2007-08-08 12:00:00,2.0243,2.02665,2.0241,2.02585,7278699955.0
2007-08-08 12:05:00,2.0258,2.0262,2.02575,2.0258,4248300017.0
2007-08-08 12:10:00,2.02575,2.0275,2.02575,2.0275,5686499997.0
2007-08-08 12:15:00,2.0275,2.0286,2.02715,2.0284,7168299985.0
2007-08-08 12:20:00,2.0284,2.0287,2.02815,2.02825,8617143777.0
2007-08-08 12:25:00,2.02825,2.0285,2.02775,2.02835,6020499996.0
2007-08-08 12:30:00,2.0284,2.0285,2.028,2.0285,5932500011.0
2007-08-08 12:35:00,2.0285,2.0292,2.0284,2.0284,5007799990.0
2007-08-08 12:40:00,2.0284,2.02855,2.0273,2.0279,6770099988.0
2007-08-08 12:45:00,2.0279,2.0287,2.02755,2.0284,5385500012.0
2007-08-08 12:50:00,2.0285,2.0287,2.0281,2.0287,4299099999.0
2007-08-08 12:55:00,2.0286,2.0301,2.0285,2.0297,6288199994.0
2007-08-08 13:00:00,2.0296,2.0304,2.0294,2.0298,6538200012.0
2007-08-08 13:05:00,2.0298,2.0307,2.0297,2.0303,8616700051.0
2007-08-08 13:10:00,2.0303,2.0313,2.0303,2.0309,9352899926.0
2007-08-08 13:15:00,2.0308,2.0311,2.0303,2.0307,7234099975.0
2007-08-08 13:20:00,2.0307,2.031,2.03015,2.0305,8937599988.0
2007-08-08 13:25:00,2.0306,2.0309,2.03045,2.0307,9063299962.0
2007-08-08 13:30:00,2.0307,2.0315,2.03055,2.0312,4612599985.0
2007-08-08 13:35:00,2.0312,2.0315,2.03075,2.0315,6573100002.0
2007-08-08 13:40:00,2.03145,2.032,2.03125,2.0318,6789300006.0
2007-08-08 13:45:00,2.0319,2.032,2.03135,2.0317,7784099973.0
2007-08-08 13:50:00,2.0318,2.03245,2.0318,2.0321,7591499967.0
2007-08-08 13:55:00,2.0321,2.0324,2.03175,2.0321,3076800002.0
2007-08-08 14:00:00,2.0321,2.03285,2.032,2.03265,7735599981.0
2007-08-08 14:05:00,2.0328,2.0348,2.0328,2.03445,6605999990.0
2007-08-08 14:10:00,2.0345,2.035,2.03425,2.0348,9074440038.0
2007-08-08 14:15:00,2.0347,2.0348,2.0337,2.0337,9283779996.0
2007-08-08 14:20:00,2.0338,2.0344,2.0335,2.0344,7190899990.0
2007-08-08 14:25:00,2.0344,2.0349,2.0343,2.0346,7434499998.0
2007-08-08 14:30:00,2.0347,2.0358,2.0346,2.0355,10379000000.0
2007-08-08 14:35:00,2.0354,2.0356,2.0351,2.0356,9507324996.0
2007-08-08 14:40:00,2.0355,2.0366,2.0355,2.0356,8885550012.0
2007-08-08 14:45:00,2.0356,2.0357,2.0351,2.0354,8148700006.0
2007-08-08 14:50:00,2.0355,2.0359,2.0347,2.0351,10591700006.0
2007-08-08 14:55:00,2.0351,2.0352,2.0342,2.0342,9252099982.0
2007-08-08 15:00:00,2.0343,2.0351,2.0342,2.0351,8749399977.0
2007-08-08 15:05:00,2.035,2.0357,2.03495,2.0355,5950437523.0
2007-08-08 15:10:00,2.0357,2.0357,2.0352,2.0352,4926200017.0
2007-08-08 15:15:00,2.0353,2.0354,2.0351,2.0352,8067170001.0
2007-08-08 15:20:00,2.0352,2.0358,2.0351,2.0357,5712100009.0
2007-08-08 15:25:00,2.0357,2.0364,2.0355,2.0364,7795699989.0
2007-08-08 15:30:00,2.0363,2.0378,2.0363,2.0376,8017999970.0
2007-08-08 15:35:00,2.0377,2.0379,2.0371,2.0373,8665299990.0
2007-08-08 15:40:00,2.0372,2.0375,2.03705,2.0375,7967300011.0
2007-08-08 15:45:00,2.0374,2.0378,2.0372,2.0376,8645900036.0
2007-08-08 15:50:00,2.0377,2.0388,2.0376,2.0386,7698500045.0
2007-08-08 15:55:00,2.0385,2.0386,2.0377,2.0377,8687000033.0
2007-08-08 16:00:00,2.0376,2.0377,2.0368,2.0374,9346000025.0
2007-08-08 16:05:00,2.0375,2.0377,2.0372,2.0373,9407200031.0
2007-08-08 16:10:00,2.0373,2.0374,2.0366,2.0368,10439800004.0
2007-08-08 16:15:00,2.0369,2.0381,2.0368,2.0381,9948099989.0
2007-08-08 16:20:00,2.038,2.0381,2.0375,2.0379,9463499985.0
2007-08-08 16:25:00,2.0377,2.039,2.0376,2.0382,9463499985.0
2007-08-08 16:30:00,2.0383,2.0383,2.0373,2.0379,9463499985.0
2007-08-08 16:35:00,2.0377,2.0387,2.0377,2.0383,9463499985.0
2007-08-08 16:40:00,2.0382,2.039,2.038,2.0386,9463499985.0
2007-08-08 16:45:00,2.0385,2.0392,2.0384,2.0389,9463499985.0
2007-08-08 16:50:00,2.0388,2.0398,2.0386,2.0393,9098999961.0
2007-08-08 16:55:00,2.0394,2.0396,2.0384,2.0384,9338999984.0
2007-08-08 17:00:00,2.0383,2.0385,2.0377,2.0379,9661000010.0
2007-08-08 17:05:00,2.038,2.038,2.037,2.0372,9661000010.0
2007-08-08 17:10:00,2.0372,2.0381,2.0372,2.0377,8423800002.0
2007-08-08 17:15:00,2.0378,2.038,2.0374,2.0377,7703000025.0
2007-08-08 17:20:00,2.0376,2.0377,2.0365,2.0372,7598900023.0
2007-08-08 17:25:00,2.0373,2.0375,2.0368,2.037,6679000005.0
2007-08-08 17:30:00,2.037,2.0372,2.0368,2.0369,9524599969.0
2007-08-08 17:35:00,2.0369,2.0373,2.0366,2.0366,5789799982.0
2007-08-08 17:40:00,2.0367,2.0372,2.0364,2.0372,6571099985.0
2007-08-08 17:45:00,2.0373,2.0373,2.03665,2.0368,7539599962.0
2007-08-08 17:50:00,2.0368,2.0369,2.03645,2.0365,8050399991.0
2007-08-08 17:55:00,2.0364,2.0369,2.0362,2.0366,4035200013.0
2007-08-08 18:00:00,2.0366,2.0367,2.0357,2.0358,3340599983.0
2007-08-08 18:05:00,2.0358,2.0364,2.03575,2.0361,3636899994.0
2007-08-08 18:10:00,2.0361,2.0365,2.036,2.0364,4153400007.0
2007-08-08 18:15:00,2.0364,2.0368,2.0361,2.0364,5307699989.0
2007-08-08 18:20:00,2.0364,2.03655,2.0361,2.0364,7361100008.0
2007-08-08 18:25:00,2.0364,2.0364,2.03595,2.0364,2522800006.0
2007-08-08 18:30:00,2.0364,2.0369,2.0363,2.03675,4772200001.0
2007-08-08 18:35:00,2.03675,2.03705,2.0363,2.03635,3726099998.0
2007-08-08 18:40:00,2.03635,2.0369,2.0362,2.0365,3711199981.0
2007-08-08 18:45:00,2.03645,2.0365,2.0361,2.0363,4047799999.0
2007-08-08 18:50:00,2.0361,2.0365,2.03605,2.0364,5023299999.0
2007-08-08 18:55:00,2.0364,2.03655,2.0361,2.0361,5134000001.0
2007-08-08 19:00:00,2.0361,2.0362,2.0355,2.0359,5065899995.0
2007-08-08 19:05:00,2.0359,2.0365,2.03545,2.0361,5912699986.0
2007-08-08 19:10:00,2.036,2.0367,2.036,2.0362,4048499990.0
2007-08-08 19:15:00,2.0362,2.03645,2.0361,2.0364,2266899996.0
2007-08-08 19:20:00,2.0364,2.037,2.0364,2.0366,4251699988.0
2007-08-08 19:25:00,2.03655,2.03665,2.0364,2.0366,2107599999.0
2007-08-08 19:30:00,2.0366,2.0372,2.0366,2.0369,5494299969.0
2007-08-08 19:35:00,2.0369,2.0371,2.03665,2.03705,4448500004.0
2007-08-08 19:40:00,2.03705,2.03735,2.037,2.0373,2357200007.0
2007-08-08 19:45:00,2.0374,2.0375,2.0371,2.0373,1871899983.0
2007-08-08 19:50:00,2.03725,2.0373,2.0366,2.0367,2643400006.0
2007-08-08 19:55:00,2.03665,2.0369,2.03635,2.0368,4550000012.0
2007-08-08 20:00:00,2.0368,2.0372,2.0367,2.0368,2517599996.0
2007-08-08 20:05:00,2.0368,2.0368,2.0364,2.0365,2239600001.0
2007-08-08 20:10:00,2.0365,2.0372,2.0365,2.0371,3354799984.0
2007-08-08 20:15:00,2.0371,2.0373,2.037,2.0372,2770799990.0
2007-08-08 20:20:00,2.0372,2.0376,2.03705,2.0375,1974900013.0
2007-08-08 20:25:00,2.0375,2.0375,2.03725,2.0373,3856099995.0
2007-08-08 20:30:00,2.0372,2.0373,2.03705,2.0371,3474700000.0
2007-08-08 20:35:00,2.0371,2.0371,2.0366,2.03665,2731500010.0
2007-08-08 20:40:00,2.0367,2.0368,2.036,2.0361,5045800010.0
2007-08-08 20:45:00,2.0361,2.0363,2.03605,2.0362,2742499990.0
2007-08-08 20:50:00,2.0362,2.0365,2.03605,2.0363,2378899989.0
2007-08-08 20:55:00,2.0363,2.0368,2.0361,2.0362,6390200008.0
2007-08-08 21:00:00,2.03605,2.0363,2.03605,2.0362,1562399996.0
2007-08-08 21:05:00,2.0362,2.0363,2.03615,2.0362,1627299988.0
2007-08-08 21:10:00,2.0362,2.0364,2.03595,2.0364,5495899958.0
2007-08-08 21:15:00,2.0364,2.037,2.0362,2.0367,5171499968.0
2007-08-08 21:20:00,2.0367,2.0369,2.0362,2.0365,4536999984.0
2007-08-08 21:25:00,2.0365,2.0369,2.0358,2.0366,7323300021.0
2007-08-08 21:30:00,2.0366,2.0368,2.0358,2.0361,7862499968.0
2007-08-08 21:35:00,2.0361,2.0363,2.03605,2.0361,2683600003.0
2007-08-08 21:40:00,2.03605,2.0362,2.0359,2.036,3869099995.0
2007-08-08 21:45:00,2.036,2.0362,2.0359,2.0362,4076299977.0
2007-08-08 21:50:00,2.0362,2.0365,2.03605,2.0364,3011199988.0
2007-08-08 21:55:00,2.0364,2.0364,2.03595,2.0364,2722699993.0
2007-08-08 22:00:00,2.0364,2.03645,2.03615,2.0363,1306709994.0
2007-08-08 22:05:00,2.0363,2.0364,2.0362,2.03625,1179899992.0
2007-08-08 22:10:00,2.0363,2.0363,2.03575,2.0358,2672399998.0
2007-08-08 22:15:00,2.0358,2.036,2.0357,2.036,876800001.0
2007-08-08 22:20:00,2.036,2.0365,2.0358,2.036,1437300004.0
2007-08-08 22:25:00,2.036,2.0364,2.0359,2.0362,1411599997.0
2007-08-08 22:30:00,2.0361,2.0364,2.0361,2.0364,1609200003.0
2007-08-08 22:35:00,2.0364,2.0367,2.03635,2.0366,758999992.0
2007-08-08 22:40:00,2.0366,2.0372,2.0365,2.0372,2441699990.0
2007-08-08 22:45:00,2.0372,2.0373,2.037,2.0371,2843899993.0
2007-08-08 22:50:00,2.0371,2.0374,2.0369,2.037,2005000006.0
2007-08-08 22:55:00,2.037,2.0373,2.0369,2.0371,2699999998.0
2007-08-08 23:00:00,2.0369,2.0372,2.0366,2.0372,388400001.0
2007-08-08 23:05:00,2.037,2.0371,2.03685,2.03692,422300005.0
2007-08-08 23:10:00,2.037,2.037,2.03665,2.03665,119300000.0
2007-08-08 23:15:00,2.0367,2.0368,2.0367,2.0368,646699996.0
2007-08-08 23:20:00,2.0368,2.0368,2.0364,2.0366,955200002.0
2007-08-08 23:25:00,2.0366,2.0366,2.0363,2.03635,1046299999.0
2007-08-08 23:30:00,2.0364,2.0364,2.0359,2.0363,663800002.0
2007-08-08 23:35:00,2.0363,2.0364,2.0363,2.0363,321300000.0
2007-08-08 23:40:00,2.0363,2.0365,2.036,2.0362,610000000.0
2007-08-08 23:45:00,2.0361,2.0361,2.03555,2.0358,1417800001.0
2007-08-08 23:50:00,2.0358,2.036,2.0355,2.0358,1505399975.0
2007-08-08 23:55:00,2.03595,2.036,2.0346,2.0351,1193000000.0
2007-08-09 00:00:00,2.03515,2.0355,2.03515,2.0354,313100001.0
2007-08-09 00:05:00,2.0355,2.0364,2.0353,2.0362,801999998.0
2007-08-09 00:10:00,2.0362,2.0366,2.036,2.03624,808400002.0
2007-08-09 00:15:00,2.0363,2.0363,2.036,2.0363,219099999.0
2007-08-09 00:20:00,2.0361,2.0368,2.0361,2.0368,510000003.0
2007-08-09 00:25:00,2.0368,2.0369,2.0367,2.0369,245200000.0
2007-08-09 00:30:00,2.037,2.0373,2.0367,2.0369,837400000.0
2007-08-09 00:35:00,2.0369,2.0376,2.0369,2.0373,975100000.0
2007-08-09 00:40:00,2.0373,2.0375,2.03725,2.0373,566200012.0
2007-08-09 00:45:00,2.0373,2.03735,2.037,2.037,661000008.0
2007-08-09 00:50:00,2.037,2.0371,2.0367,2.0371,1054300001.0
2007-08-09 00:55:00,2.0371,2.0371,2.0369,2.0369,276500000.0
2007-08-09 01:00:00,2.0369,2.037,2.0363,2.0364,844499991.0
2007-08-09 01:05:00,2.0364,2.0365,2.03606,2.0363,534400000.0
2007-08-09 01:10:00,2.0363,2.0364,2.03605,2.0361,1004800001.0
2007-08-09 01:15:00,2.0361,2.0362,2.03605,2.0362,849699975.0
2007-08-09 01:20:00,2.0362,2.0362,2.0361,2.0362,854799998.0
2007-08-09 01:25:00,2.0362,2.0364,2.036,2.03635,1409000004.0
2007-08-09 01:30:00,2.0364,2.0365,2.03615,2.0363,109600000.0
2007-08-09 01:35:00,2.0365,2.0365,2.03635,2.03635,842600006.0
2007-08-09 01:40:00,2.0364,2.03645,2.03635,2.0364,304400002.0
2007-08-09 01:45:00,2.0364,2.03645,2.036,2.03605,696700005.0
2007-08-09 01:50:00,2.0361,2.0363,2.0361,2.0361,598200000.0
2007-08-09 01:55:00,2.0361,2.0361,2.03565,2.03588,1572100011.0
2007-08-09 02:00:00,2.0361,2.0373,2.0361,2.0372,2013399998.0
2007-08-09 02:05:00,2.0372,2.0377,2.03715,2.0377,1705099980.0
2007-08-09 02:10:00,2.0377,2.0379,2.0373,2.0375,2139799999.0
2007-08-09 02:15:00,2.0375,2.0376,2.0371,2.0376,5128199959.0
2007-08-09 02:20:00,2.03755,2.0379,2.03745,2.0376,2820799986.0
2007-08-09 02:25:00,2.0376,2.0376,2.0373,2.0373,2272799993.0
2007-08-09 02:30:00,2.0373,2.03735,2.0368,2.0368,4689100036.0
2007-08-09 02:35:00,2.0367,2.037,2.0365,2.0369,3917299962.0
2007-08-09 02:40:00,2.0369,2.037,2.0367,2.0368,750600001.0
2007-08-09 02:45:00,2.03632,2.0368,2.03626,2.0367,546300006.0
2007-08-09 02:50:00,2.0367,2.0375,2.03665,2.0374,2793600020.0
2007-08-09 02:55:00,2.0374,2.0377,2.0367,2.0369,9501299780.0
2007-08-09 03:00:00,2.0369,2.03695,2.0367,2.0367,1750299996.0
2007-08-09 03:05:00,2.0367,2.0367,2.036,2.0361,3797500000.0
2007-08-09 03:10:00,2.0361,2.0361,2.036,2.0361,2635100015.0
2007-08-09 03:15:00,2.0361,2.0363,2.036,2.0361,5333999981.0
2007-08-09 03:20:00,2.0361,2.0362,2.0361,2.0362,246900000.0
2007-08-09 03:25:00,2.0362,2.0365,2.0362,2.0363,959000002.0
2007-08-09 03:30:00,2.0363,2.0363,2.0358,2.0358,2152800028.0
2007-08-09 03:35:00,2.0358,2.0361,2.03575,2.0361,1542099998.0
2007-08-09 03:40:00,2.0361,2.0365,2.0361,2.0365,591499999.0
2007-08-09 03:45:00,2.0365,2.0366,2.0363,2.0363,2451200000.0
2007-08-09 03:50:00,2.0363,2.0366,2.0363,2.0365,1053899998.0
2007-08-09 03:55:00,2.0365,2.0365,2.0364,2.0365,92499998.0
2007-08-09 04:00:00,2.0365,2.0368,2.0364,2.0367,1583200006.0
2007-08-09 04:05:00,2.0367,2.0368,2.0366,2.0366,1099700001.0
2007-08-09 04:10:00,2.0366,2.0366,2.03621,2.03655,1361600001.0
2007-08-09 04:15:00,2.0366,2.0367,2.03627,2.0366,793100000.0
2007-08-09 04:20:00,2.0366,2.0366,2.0364,2.0366,1371999997.0
2007-08-09 04:25:00,2.0365,2.0368,2.0365,2.0368,679900004.0
2007-08-09 04:30:00,2.03675,2.0369,2.0366,2.0368,1081000008.0
2007-08-09 04:35:00,2.0368,2.037,2.0368,2.037,614200004.0
2007-08-09 04:40:00,2.037,2.0371,2.0369,2.0369,478600001.0
2007-08-09 04:45:00,2.037,2.037,2.037,2.037,356300001.0
2007-08-09 04:50:00,2.037,2.0371,2.03695,2.037,428000002.0
2007-08-09 04:55:00,2.03695,2.0371,2.0364,2.0371,635900003.0
2007-08-09 05:00:00,2.0371,2.0371,2.037,2.037,232400004.0
2007-08-09 05:05:00,2.037,2.037,2.0369,2.037,296200000.0
2007-08-09 05:10:00,2.03695,2.0374,2.03695,2.037,1129900013.0
2007-08-09 05:15:00,2.037,2.037,2.03695,2.037,208300000.0
2007-08-09 05:20:00,2.037,2.0371,2.037,2.0371,214200001.0
2007-08-09 05:25:00,2.0371,2.0371,2.037,2.037,298700002.0
2007-08-09 05:30:00,2.037,2.037,2.03695,2.037,628600001.0
2007-08-09 05:35:00,2.037,2.0372,2.03674,2.0372,569900000.0
2007-08-09 05:40:00,2.0371,2.0372,2.03673,2.0372,205800000.0
2007-08-09 05:45:00,2.0372,2.038,2.0372,2.0377,1390699999.0
2007-08-09 05:50:00,2.0377,2.038,2.03715,2.03715,1968200002.0
2007-08-09 05:55:00,2.0372,2.0374,2.03715,2.0374,369599998.0
2007-08-09 06:00:00,2.0374,2.0374,2.03665,2.0367,1331900004.0
2007-08-09 06:05:00,2.0367,2.0367,2.0361,2.0367,2336700007.0
2007-08-09 06:10:00,2.0367,2.03695,2.03648,2.03676,2479499986.0
2007-08-09 06:15:00,2.03684,2.0372,2.03673,2.03683,2070700006.0
2007-08-09 06:20:00,2.0369,2.037,2.03657,2.0369,3306800015.0
2007-08-09 06:25:00,2.037,2.0372,2.037,2.03705,1213700014.0
2007-08-09 06:30:00,2.03705,2.0373,2.0369,2.0371,2075500027.0
2007-08-09 06:35:00,2.0371,2.0371,2.03676,2.0371,1554099996.0
2007-08-09 06:40:00,2.03697,2.0374,2.03683,2.0372,3217399998.0
2007-08-09 06:45:00,2.0372,2.0372,2.03705,2.0371,499800002.0
2007-08-09 06:50:00,2.03705,2.0372,2.03705,2.0371,129900000.0
2007-08-09 06:55:00,2.0371,2.0371,2.0369,2.037,310600002.0
2007-08-09 07:00:00,2.037,2.037,2.0368,2.037,625800001.0
2007-08-09 07:05:00,2.037,2.0371,2.03695,2.037,399599995.0
2007-08-09 07:10:00,2.037,2.0371,2.03675,2.03703,2173799995.0
2007-08-09 07:15:00,2.03702,2.0373,2.03682,2.0371,2236599992.0
2007-08-09 07:20:00,2.0371,2.0373,2.036,2.03635,2168800013.0
2007-08-09 07:25:00,2.0364,2.0366,2.0364,2.0365,777900005.0
2007-08-09 07:30:00,2.0365,2.0375,2.0365,2.0375,1058500002.0
2007-08-09 07:35:00,2.0375,2.0386,2.03745,2.0377,3149700012.0
2007-08-09 07:40:00,2.0377,2.0383,2.03735,2.0383,1675300001.0
2007-08-09 07:45:00,2.0383,2.0383,2.0381,2.0382,811100002.0
2007-08-09 07:50:00,2.0382,2.0386,2.0381,2.0386,1537099986.0
2007-08-09 07:55:00,2.0386,2.039,2.0385,2.0388,2372400007.0
2007-08-09 08:00:00,2.0388,2.0389,2.0386,2.0386,1277199996.0
2007-08-09 08:05:00,2.0386,2.0391,2.0385,2.039,2291599980.0
2007-08-09 08:10:00,2.039,2.0395,2.039,2.03915,4322200004.0
2007-08-09 08:15:00,2.03915,2.03925,2.0374,2.0376,6063500047.0
2007-08-09 08:20:00,2.0376,2.0378,2.0367,2.0374,4793800007.0
2007-08-09 08:25:00,2.0374,2.0375,2.0371,2.0373,3136100007.0
2007-08-09 08:30:00,2.0373,2.03795,2.0373,2.0374,4623100017.0
2007-08-09 08:35:00,2.0374,2.0382,2.0374,2.03795,5639499976.0
2007-08-09 08:40:00,2.038,2.0383,2.037,2.037,6644399967.0
2007-08-09 08:45:00,2.0364,2.0387,2.0363,2.03825,6129600033.0
2007-08-09 08:50:00,2.03825,2.0383,2.0353,2.0358,7873099999.0
2007-08-09 08:55:00,2.0356,2.0359,2.0318,2.0333,10364300014.0
2007-08-09 09:00:00,2.0332,2.0343,2.0312,2.0317,9460200012.0
2007-08-09 09:05:00,2.0318,2.0338,2.0313,2.0335,5079000020.0
2007-08-09 09:10:00,2.0338,2.036,2.033,2.0353,7327700014.0
2007-08-09 09:15:00,2.0352,2.0375,2.0344,2.0365,7911499967.0
2007-08-09 09:20:00,2.0364,2.0371,2.03455,2.0346,8301099971.0
2007-08-09 09:25:00,2.0347,2.036,2.03345,2.034,6191999990.0
2007-08-09 09:30:00,2.034,2.0344,2.0328,2.03375,7528499991.0
2007-08-09 09:35:00,2.0337,2.0348,2.033,2.0347,5839453288.0
2007-08-09 09:40:00,2.0347,2.0373,2.0341,2.0363,8388400020.0
2007-08-09 09:45:00,2.03625,2.0368,2.0357,2.0359,8313700001.0
2007-08-09 09:50:00,2.0358,2.0371,2.03525,2.0367,5642199982.0
2007-08-09 09:55:00,2.0368,2.0372,2.03595,2.036,7341099989.0
2007-08-09 10:00:00,2.036,2.0367,2.0357,2.0365,7041100004.0
2007-08-09 10:05:00,2.0365,2.0368,2.0361,2.0366,4920399999.0
2007-08-09 10:10:00,2.0366,2.0368,2.0362,2.0366,4193599998.0
2007-08-09 10:15:00,2.0365,2.0371,2.03625,2.037,6239900003.0
2007-08-09 10:20:00,2.0369,2.0371,2.0365,2.0366,4572600005.0
2007-08-09 10:25:00,2.03655,2.0366,2.03485,2.0352,7103100020.0
2007-08-09 10:30:00,2.0352,2.0358,2.0347,2.0352,6351700006.0
2007-08-09 10:35:00,2.0352,2.0358,2.0352,2.0356,5441300007.0
2007-08-09 10:40:00,2.0356,2.0359,2.0354,2.0356,6453400008.0
2007-08-09 10:45:00,2.0356,2.0363,2.0356,2.0363,2596799997.0
2007-08-09 10:50:00,2.03625,2.0364,2.0359,2.0359,2881000008.0
2007-08-09 10:55:00,2.0359,2.0363,2.0356,2.03585,6241600013.0
2007-08-09 11:00:00,2.03585,2.03585,2.0345,2.0346,5907200013.0
2007-08-09 11:05:00,2.0346,2.035,2.0337,2.0337,5260300000.0
2007-08-09 11:10:00,2.0339,2.034,2.0324,2.0328,7836800018.0
2007-08-09 11:15:00,2.0329,2.0338,2.0329,2.03355,6046199979.0
2007-08-09 11:20:00,2.03355,2.034,2.0333,2.0335,4283266274.0
2007-08-09 11:25:00,2.0335,2.0342,2.03325,2.0338,5718100000.0
2007-08-09 11:30:00,2.0338,2.0342,2.0333,2.0342,5776907077.0
2007-08-09 11:35:00,2.0342,2.03445,2.03385,2.0339,7313700018.0
2007-08-09 11:40:00,2.0338,2.0339,2.03295,2.03295,4729200007.0
2007-08-09 11:45:00,2.03295,2.03325,2.0325,2.0327,7087900000.0
2007-08-09 11:50:00,2.0327,2.0331,2.0319,2.0328,7385289965.0
2007-08-09 11:55:00,2.0328,2.03305,2.0315,2.03165,7810999997.0
2007-08-09 12:00:00,2.0319,2.0321,2.03,2.0305,8256500017.0
2007-08-09 12:05:00,2.0302,2.0302,2.0288,2.0296,8766400012.0
2007-08-09 12:10:00,2.0296,2.0299,2.0291,2.0296,8084899994.0
2007-08-09 12:15:00,2.0296,2.0311,2.0296,2.0307,7465199973.0
2007-08-09 12:20:00,2.0309,2.0309,2.0298,2.0301,6414900021.0
2007-08-09 12:25:00,2.0301,2.0302,2.0291,2.0291,5363600004.0
2007-08-09 12:30:00,2.029,2.0295,2.028,2.0284,9029599987.0
2007-08-09 12:35:00,2.0285,2.0287,2.0274,2.0275,8659999975.0
2007-08-09 12:40:00,2.0276,2.0281,2.0274,2.0279,6450699943.0
2007-08-09 12:45:00,2.0279,2.0282,2.02725,2.0276,6418099999.0
2007-08-09 12:50:00,2.0276,2.0287,2.0276,2.0282,4614700021.0
2007-08-09 12:55:00,2.0283,2.0285,2.0276,2.0282,7611700003.0
2007-08-09 13:00:00,2.0282,2.0285,2.0267,2.027,7636299971.0
2007-08-09 13:05:00,2.0269,2.0274,2.02665,2.027,6142899975.0
2007-08-09 13:10:00,2.027,2.0279,2.02695,2.0277,6891699980.0
2007-08-09 13:15:00,2.0277,2.0277,2.0271,2.0271,5887799980.0
2007-08-09 13:20:00,2.027,2.0271,2.02635,2.02655,8777000034.0
2007-08-09 13:25:00,2.0266,2.0267,2.02585,2.0264,8377899996.0
2007-08-09 13:30:00,2.0263,2.0267,2.0251,2.0253,4866899973.0
2007-08-09 13:35:00,2.0252,2.0262,2.0252,2.0262,5949299982.0
2007-08-09 13:40:00,2.0267,2.0278,2.026,2.0277,7707499980.0
2007-08-09 13:45:00,2.0277,2.028,2.0273,2.0277,7026200002.0
2007-08-09 13:50:00,2.02775,2.0278,2.0271,2.0271,5305400005.0
2007-08-09 13:55:00,2.0272,2.0272,2.0263,2.0266,7828300033.0
2007-08-09 14:00:00,2.0265,2.0277,2.0263,2.0275,6835099997.0
2007-08-09 14:05:00,2.0275,2.0277,2.0273,2.0275,7533700036.0
2007-08-09 14:10:00,2.0274,2.0282,2.0274,2.0278,7999400009.0
2007-08-09 14:15:00,2.028,2.028,2.0272,2.0272,7418100003.0
2007-08-09 14:20:00,2.0273,2.0273,2.0264,2.0264,9221899991.0
2007-08-09 14:25:00,2.0262,2.0263,2.025,2.0254,10196499975.0
2007-08-09 14:30:00,2.0254,2.0261,2.025,2.0252,9585699995.0
2007-08-09 14:35:00,2.0253,2.0265,2.025,2.0258,9433000000.0
2007-08-09 14:40:00,2.0257,2.0258,2.0232,2.0236,9433000000.0
2007-08-09 14:45:00,2.0234,2.0248,2.0226,2.0247,9433000000.0
2007-08-09 14:50:00,2.0249,2.0249,2.023,2.0231,7546400000.0
2007-08-09 14:55:00,2.0233,2.0234,2.0217,2.0219,9433000000.0
2007-08-09 15:00:00,2.022,2.0231,2.021,2.0211,9433000000.0
2007-08-09 15:05:00,2.0213,2.0225,2.0213,2.0218,9433000000.0
2007-08-09 15:10:00,2.022,2.0231,2.0218,2.0219,6321200000.0
2007-08-09 15:15:00,2.022,2.0221,2.021,2.0218,7391000000.0
2007-08-09 15:20:00,2.0218,2.0246,2.02175,2.0239,9026200031.0
2007-08-09 15:25:00,2.0238,2.0242,2.0221,2.0223,8366499980.0
2007-08-09 15:30:00,2.0224,2.0235,2.0223,2.0229,9560599974.0
2007-08-09 15:35:00,2.0228,2.0243,2.0219,2.0239,9502999985.0
2007-08-09 15:40:00,2.0238,2.0254,2.0237,2.0243,9502999985.0
2007-08-09 15:45:00,2.0243,2.0252,2.0235,2.0245,9050199991.0
2007-08-09 15:50:00,2.0246,2.0256,2.0243,2.0256,8053500005.0
2007-08-09 15:55:00,2.0256,2.0259,2.0244,2.02475,8075199994.0
2007-08-09 16:00:00,2.0246,2.0259,2.0243,2.0255,8255399973.0
2007-08-09 16:05:00,2.0256,2.0258,2.0248,2.0248,8007999903.0
2007-08-09 16:10:00,2.0248,2.025,2.0245,2.025,8668699863.0
2007-08-09 16:15:00,2.0252,2.0273,2.02495,2.0273,6494100010.0
2007-08-09 16:20:00,2.0274,2.0278,2.0265,2.0271,6049000010.0
2007-08-09 16:25:00,2.0272,2.0275,2.0266,2.0275,6049000010.0
2007-08-09 16:30:00,2.0276,2.0312,2.0275,2.0312,5565399995.0
2007-08-09 16:35:00,2.0311,2.0327,2.0298,2.0306,5242999985.0
2007-08-09 16:40:00,2.0305,2.0305,2.0298,2.03,5242999985.0
2007-08-09 16:45:00,2.0299,2.0301,2.0283,2.0284,5242999985.0
2007-08-09 16:50:00,2.0283,2.0288,2.0281,2.0284,5242999985.0
2007-08-09 16:55:00,2.0285,2.0299,2.0285,2.0298,7069999986.0
2007-08-09 17:00:00,2.0299,2.0302,2.0291,2.0293,7787499988.0
2007-08-09 17:05:00,2.0294,2.0297,2.029,2.0294,8107999999.0
2007-08-09 17:10:00,2.0294,2.0303,2.02925,2.0303,6884799984.0
2007-08-09 17:15:00,2.0302,2.0306,2.0295,2.0297,7719500025.0
2007-08-09 17:20:00,2.0297,2.03,2.0288,2.029,6888499984.0
2007-08-09 17:25:00,2.02905,2.0292,2.02745,2.02745,6420999985.0
2007-08-09 17:30:00,2.0274,2.0285,2.02725,2.0284,5495400013.0
2007-08-09 17:35:00,2.0284,2.0288,2.02775,2.0285,8388499935.0
2007-08-09 17:40:00,2.0286,2.0286,2.0275,2.0278,7988799924.0
2007-08-09 17:45:00,2.0279,2.028,2.0266,2.0267,8483399915.0
2007-08-09 17:50:00,2.0266,2.0269,2.0265,2.0268,6774699938.0
2007-08-09 17:55:00,2.0268,2.0272,2.0265,2.0269,5475800008.0
2007-08-09 18:00:00,2.027,2.0275,2.0269,2.0273,6907700000.0
2007-08-09 18:05:00,2.0273,2.0275,2.0266,2.027,7066399981.0
2007-08-09 18:10:00,2.027,2.0271,2.0265,2.02665,6741699997.0
2007-08-09 18:15:00,2.02665,2.027,2.0266,2.0267,5752799980.0
2007-08-09 18:20:00,2.0267,2.0269,2.0262,2.0263,4201699994.0
2007-08-09 18:25:00,2.0263,2.027,2.0261,2.0269,3881199985.0
2007-08-09 18:30:00,2.02685,2.027,2.0263,2.02635,3369099988.0
2007-08-09 18:35:00,2.02635,2.0265,2.0258,2.0263,5988600045.0
2007-08-09 18:40:00,2.0264,2.0267,2.02605,2.0265,3090700006.0
2007-08-09 18:45:00,2.0265,2.0267,2.0264,2.0264,3618500013.0
2007-08-09 18:50:00,2.0264,2.0264,2.0256,2.0257,5650400007.0
2007-08-09 18:55:00,2.0258,2.026,2.0252,2.0258,4151200003.0
2007-08-09 19:00:00,2.02575,2.0261,2.0257,2.0259,6658500022.0
2007-08-09 19:05:00,2.0259,2.026,2.0244,2.0246,6523799986.0
2007-08-09 19:10:00,2.0247,2.025,2.0241,2.0243,7312300002.0
2007-08-09 19:15:00,2.0243,2.0246,2.0241,2.0243,5688499965.0
2007-08-09 19:20:00,2.0243,2.0246,2.02335,2.0234,8103700008.0
2007-08-09 19:25:00,2.0234,2.0239,2.02335,2.0239,3367400002.0
2007-08-09 19:30:00,2.0239,2.0245,2.0239,2.0243,4153899995.0
2007-08-09 19:35:00,2.0243,2.0245,2.024,2.0245,2916300002.0
2007-08-09 19:40:00,2.0244,2.0245,2.0238,2.0242,2948100001.0
2007-08-09 19:45:00,2.0242,2.0247,2.024,2.0246,1455200003.0
2007-08-09 19:50:00,2.0245,2.0245,2.0241,2.0243,1601100001.0
2007-08-09 19:55:00,2.0243,2.0245,2.024,2.0243,5222199995.0
2007-08-09 20:00:00,2.0243,2.0244,2.0238,2.024,5321600031.0
2007-08-09 20:05:00,2.024,2.0242,2.02385,2.02385,2570100008.0
2007-08-09 20:10:00,2.0239,2.0245,2.0237,2.0243,4480799990.0
2007-08-09 20:15:00,2.0243,2.0246,2.024,2.0245,6762499995.0
2007-08-09 20:20:00,2.0245,2.0248,2.02445,2.0246,3307699990.0
2007-08-09 20:25:00,2.0246,2.0248,2.0244,2.0246,4842200030.0
2007-08-09 20:30:00,2.02455,2.0247,2.0241,2.0241,5198199987.0
2007-08-09 20:35:00,2.0241,2.0241,2.02265,2.0231,4586199985.0
2007-08-09 20:40:00,2.0231,2.0238,2.023,2.0236,5516700017.0
2007-08-09 20:45:00,2.0238,2.0242,2.0238,2.024,4284700025.0
2007-08-09 20:50:00,2.024,2.0242,2.0238,2.0238,3837100009.0
2007-08-09 20:55:00,2.0238,2.024,2.0232,2.0237,6816400025.0
2007-08-09 21:00:00,2.0237,2.0237,2.023,2.0233,5528699976.0
2007-08-09 21:05:00,2.0234,2.0234,2.0229,2.0231,5073799989.0
2007-08-09 21:10:00,2.0231,2.0234,2.023,2.0234,3960600007.0
2007-08-09 21:15:00,2.0234,2.0238,2.0232,2.0237,4161599989.0
2007-08-09 21:20:00,2.0237,2.0239,2.0232,2.0235,2725900004.0
2007-08-09 21:25:00,2.0235,2.0241,2.0234,2.0238,3335299990.0
2007-08-09 21:30:00,2.0238,2.0239,2.0235,2.0235,2174899994.0
2007-08-09 21:35:00,2.0235,2.0236,2.0232,2.0233,3929000005.0
2007-08-09 21:40:00,2.0234,2.0238,2.0231,2.0232,2687199991.0
2007-08-09 21:45:00,2.0232,2.0237,2.0232,2.0234,3363599997.0
2007-08-09 21:50:00,2.0235,2.0235,2.0232,2.0235,1313400010.0
2007-08-09 21:55:00,2.0235,2.0236,2.0228,2.0232,7580100047.0
2007-08-09 22:00:00,2.0231,2.0235,2.0229,2.023,2257500003.0
2007-08-09 22:05:00,2.023,2.0232,2.0225,2.0227,3476199999.0
2007-08-09 22:10:00,2.0227,2.0231,2.0225,2.023,2122500004.0
2007-08-09 22:15:00,2.0229,2.023,2.0226,2.0228,1444699987.0
2007-08-09 22:20:00,2.0228,2.0231,2.0226,2.0228,2057800005.0
2007-08-09 22:25:00,2.0228,2.0232,2.0227,2.0229,685399998.0
2007-08-09 22:30:00,2.0228,2.0231,2.0228,2.0231,772300006.0
2007-08-09 22:35:00,2.023,2.0234,2.0229,2.0233,1199700002.0
2007-08-09 22:40:00,2.0233,2.0236,2.0231,2.0235,2133400005.0
2007-08-09 22:45:00,2.0235,2.0237,2.0232,2.0233,1137799999.0
2007-08-09 22:50:00,2.0231,2.0233,2.0227,2.0229,2717099986.0
2007-08-09 22:55:00,2.0228,2.0232,2.0227,2.023,1436800003.0
2007-08-09 23:00:00,2.0232,2.0235,2.0227,2.0233,820800000.0
2007-08-09 23:05:00,2.0233,2.0236,2.0229,2.0235,446399996.0
2007-08-09 23:10:00,2.0234,2.0237,2.0234,2.0235,350400000.0
2007-08-09 23:15:00,2.0235,2.0235,2.0231,2.0231,867799999.0
2007-08-09 23:20:00,2.0231,2.0233,2.023,2.0231,624799996.0
2007-08-09 23:25:00,2.0231,2.0232,2.0228,2.0229,614499998.0
2007-08-09 23:30:00,2.0228,2.0229,2.0227,2.0229,164400000.0
2007-08-09 23:35:00,2.0229,2.023,2.0227,2.0228,260500000.0
2007-08-09 23:40:00,2.0227,2.0231,2.02266,2.023,790099995.0
2007-08-09 23:45:00,2.023,2.0232,2.0227,2.0232,481300000.0
2007-08-09 23:50:00,2.0232,2.0233,2.02268,2.0231,991100000.0
2007-08-09 23:55:00,2.0231,2.0233,2.023,2.023,1380200005.0
2007-08-10 00:00:00,2.0231,2.0232,2.02273,2.0232,957600007.0
2007-08-10 00:05:00,2.0232,2.0233,2.0231,2.0233,197400002.0
2007-08-10 00:10:00,2.0231,2.0233,2.02275,2.0229,414000002.0
2007-08-10 00:15:00,2.0229,2.0231,2.0227,2.0227,280699999.0
2007-08-10 00:20:00,2.0227,2.023,2.02239,2.02249,940499998.0
2007-08-10 00:25:00,2.0228,2.0229,2.0225,2.0227,255600000.0
2007-08-10 00:30:00,2.0226,2.0232,2.0226,2.0228,1009899987.0
2007-08-10 00:35:00,2.0229,2.023,2.0228,2.0228,265700000.0
2007-08-10 00:40:00,2.0228,2.0231,2.0228,2.0228,911300010.0
2007-08-10 00:45:00,2.0229,2.023,2.0228,2.0229,405900005.0
2007-08-10 00:50:00,2.0229,2.023,2.0226,2.023,774800001.0
2007-08-10 00:55:00,2.023,2.023,2.0221,2.0227,620399996.0
2007-08-10 01:00:00,2.0226,2.023,2.02225,2.0223,1250399998.0
2007-08-10 01:05:00,2.02225,2.0224,2.0222,2.0222,970500001.0
2007-08-10 01:10:00,2.0222,2.0223,2.0221,2.0221,1046099994.0
2007-08-10 01:15:00,2.02188,2.0223,2.02188,2.0219,1033000007.0
2007-08-10 01:20:00,2.0219,2.0223,2.0219,2.0222,1178499998.0
2007-08-10 01:25:00,2.0221,2.0223,2.0218,2.0219,1131049999.0
2007-08-10 01:30:00,2.0219,2.0227,2.0217,2.02255,2432399999.0
2007-08-10 01:35:00,2.0225,2.0233,2.0225,2.02315,1450800000.0
2007-08-10 01:40:00,2.0232,2.0237,2.0225,2.0227,2743999995.0
2007-08-10 01:45:00,2.0227,2.0227,2.0217,2.0218,2368399991.0
2007-08-10 01:50:00,2.0218,2.022,2.0217,2.0218,1437099989.0
2007-08-10 01:55:00,2.0219,2.022,2.02165,2.0217,1237700007.0
2007-08-10 02:00:00,2.0218,2.0226,2.0217,2.0226,1551900006.0
2007-08-10 02:05:00,2.0226,2.0228,2.02165,2.02165,1679300010.0
2007-08-10 02:10:00,2.0218,2.0221,2.0213,2.0217,1488200005.0
2007-08-10 02:15:00,2.0217,2.0219,2.0214,2.0216,3012200021.0
2007-08-10 02:20:00,2.0216,2.0219,2.0215,2.0216,3928900012.0
2007-08-10 02:25:00,2.0216,2.0218,2.0215,2.0215,1321099999.0
2007-08-10 02:30:00,2.0215,2.0216,2.0213,2.0215,1415800004.0
2007-08-10 02:35:00,2.0215,2.0215,2.0204,2.0205,2152999993.0
2007-08-10 02:40:00,2.0205,2.0207,2.0204,2.0207,2445800010.0
2007-08-10 02:45:00,2.0207,2.021,2.0205,2.0209,2194800006.0
2007-08-10 02:50:00,2.0209,2.02125,2.0207,2.0212,4885974977.0
2007-08-10 02:55:00,2.0213,2.0215,2.0212,2.0214,2661999990.0
2007-08-10 03:00:00,2.0214,2.0215,2.0207,2.0207,1255299994.0
2007-08-10 03:05:00,2.0208,2.0215,2.0206,2.0211,2359599999.0
2007-08-10 03:10:00,2.0211,2.0212,2.0205,2.0206,2418075011.0
2007-08-10 03:15:00,2.0206,2.0211,2.0204,2.0208,4013400003.0
2007-08-10 03:20:00,2.0208,2.0209,2.0206,2.0207,1370499990.0
2007-08-10 03:25:00,2.0207,2.0208,2.0206,2.0208,694600000.0
2007-08-10 03:30:00,2.0207,2.0212,2.0204,2.0206,3813000019.0
2007-08-10 03:35:00,2.0206,2.0212,2.0206,2.021,2854499976.0
2007-08-10 03:40:00,2.021,2.0213,2.02095,2.0211,1264799985.0
2007-08-10 03:45:00,2.021,2.0214,2.021,2.0214,292299999.0
2007-08-10 03:50:00,2.0213,2.0214,2.021,2.0213,1118900002.0
2007-08-10 03:55:00,2.0213,2.0215,2.02,2.0208,3619900005.0
2007-08-10 04:00:00,2.0208,2.0208,2.0204,2.0205,916700002.0
2007-08-10 04:05:00,2.02045,2.0209,2.02045,2.0206,1039100006.0
2007-08-10 04:10:00,2.0208,2.0208,2.0207,2.0208,584999999.0
2007-08-10 04:15:00,2.0208,2.021,2.0207,2.021,657700000.0
2007-08-10 04:20:00,2.021,2.0223,2.021,2.0222,2367100000.0
2007-08-10 04:25:00,2.0222,2.0224,2.0217,2.0222,3179899996.0
2007-08-10 04:30:00,2.0222,2.0224,2.0218,2.0223,2377800005.0
2007-08-10 04:35:00,2.0222,2.0226,2.022,2.0224,4529900011.0
2007-08-10 04:40:00,2.0224,2.024,2.0223,2.0239,5877300010.0
2007-08-10 04:45:00,2.0239,2.024,2.0227,2.0227,3153919998.0
2007-08-10 04:50:00,2.0227,2.0227,2.0223,2.0225,2438700008.0
2007-08-10 04:55:00,2.0224,2.0225,2.02192,2.0222,1212000014.0
2007-08-10 05:00:00,2.0222,2.0225,2.0204,2.0208,3658900001.0
2007-08-10 05:05:00,2.021,2.0217,2.0206,2.0212,4476800020.0
2007-08-10 05:10:00,2.0212,2.0218,2.02085,2.0216,5116499998.0
2007-08-10 05:15:00,2.0216,2.0217,2.0211,2.0214,2210400004.0
2007-08-10 05:20:00,2.0214,2.0216,2.0213,2.0216,457800001.0
2007-08-10 05:25:00,2.0216,2.0216,2.021,2.0212,719199998.0
2007-08-10 05:30:00,2.0211,2.0212,2.0211,2.0212,134199999.0
2007-08-10 05:35:00,2.0212,2.0212,2.0203,2.0206,1807800016.0
2007-08-10 05:40:00,2.0206,2.0213,2.0204,2.0212,2716499997.0
2007-08-10 05:45:00,2.0211,2.0213,2.0204,2.0207,1560500000.0
2007-08-10 05:50:00,2.0207,2.021,2.0206,2.021,751799995.0
2007-08-10 05:55:00,2.021,2.021,2.0205,2.0209,817700003.0
2007-08-10 06:00:00,2.0208,2.0209,2.02017,2.0207,4785600020.0
2007-08-10 06:05:00,2.0208,2.0217,2.0207,2.0215,1298399992.0
2007-08-10 06:10:00,2.0215,2.0221,2.0215,2.0217,1897399991.0
2007-08-10 06:15:00,2.0218,2.022,2.02133,2.0217,3328599997.0
2007-08-10 06:20:00,2.0216,2.0218,2.0211,2.02115,1896899987.0
2007-08-10 06:25:00,2.02115,2.0215,2.0209,2.0212,1079900003.0
2007-08-10 06:30:00,2.0212,2.0215,2.0205,2.0214,1486099998.0
2007-08-10 06:35:00,2.0215,2.0217,2.0209,2.0212,2017100004.0
2007-08-10 06:40:00,2.0213,2.0217,2.021,2.021,956300003.0
2007-08-10 06:45:00,2.0211,2.0212,2.0209,2.0211,769399997.0
2007-08-10 06:50:00,2.0212,2.0214,2.0208,2.0211,1272899996.0
2007-08-10 06:55:00,2.0211,2.0211,2.0208,2.021,882300003.0
2007-08-10 07:00:00,2.021,2.0211,2.0205,2.021,1423499999.0
2007-08-10 07:05:00,2.0209,2.0212,2.0207,2.0207,1090500000.0
2007-08-10 07:10:00,2.0207,2.0223,2.0207,2.0219,2785100013.0
2007-08-10 07:15:00,2.0219,2.0219,2.021,2.0213,867300002.0
2007-08-10 07:20:00,2.0213,2.0213,2.0206,2.0208,876100001.0
2007-08-10 07:25:00,2.0209,2.0212,2.0205,2.0211,1165300005.0
2007-08-10 07:30:00,2.0211,2.0212,2.02,2.0201,4183599990.0
2007-08-10 07:35:00,2.0201,2.0201,2.019,2.0194,3803400007.0
2007-08-10 07:40:00,2.0194,2.0204,2.0191,2.0193,5079000008.0
2007-08-10 07:45:00,2.0193,2.0194,2.0189,2.0191,4142900022.0
2007-08-10 07:50:00,2.019,2.0194,2.0173,2.0178,2628200022.0
2007-08-10 07:55:00,2.0178,2.0199,2.0177,2.0197,6855900016.0
2007-08-10 08:00:00,2.0197,2.02,2.0182,2.0186,5687199994.0
2007-08-10 08:05:00,2.0186,2.0187,2.0178,2.0178,2663800001.0
2007-08-10 08:10:00,2.0178,2.0178,2.0164,2.0173,6048899993.0
2007-08-10 08:15:00,2.0173,2.0178,2.0171,2.0175,5964767533.0
2007-08-10 08:20:00,2.0175,2.0187,2.0175,2.0183,5995799980.0
2007-08-10 08:25:00,2.0182,2.0194,2.0179,2.0192,6749500027.0
2007-08-10 08:30:00,2.0192,2.0198,2.0176,2.0181,6760300015.0
2007-08-10 08:35:00,2.0181,2.0189,2.0179,2.0181,6357000006.0
2007-08-10 08:40:00,2.0181,2.0197,2.0174,2.0197,9004899985.0
2007-08-10 08:45:00,2.0196,2.0214,2.019,2.0199,6855600003.0
2007-08-10 08:50:00,2.0197,2.0198,2.0188,2.0197,8134400021.0
2007-08-10 08:55:00,2.0196,2.0205,2.0193,2.0196,6671599991.0
2007-08-10 09:00:00,2.0196,2.0208,2.0187,2.0208,8173299986.0
2007-08-10 09:05:00,2.0209,2.0233,2.0208,2.0223,7741499975.0
2007-08-10 09:10:00,2.0224,2.023,2.021,2.0222,6269799987.0
2007-08-10 09:15:00,2.0222,2.0223,2.0201,2.0209,4545099989.0
2007-08-10 09:20:00,2.0209,2.0212,2.0204,2.0211,5132799984.0
2007-08-10 09:25:00,2.0211,2.02125,2.02,2.0211,5277300002.0
2007-08-10 09:30:00,2.0209,2.021,2.0204,2.0207,7818300003.0
2007-08-10 09:35:00,2.0207,2.02105,2.0191,2.0196,6752410010.0
2007-08-10 09:40:00,2.0195,2.0207,2.0194,2.0206,8850300015.0
2007-08-10 09:45:00,2.0208,2.0212,2.0201,2.02095,8889899984.0
2007-08-10 09:50:00,2.02095,2.0218,2.02055,2.0217,7576897653.0
2007-08-10 09:55:00,2.0217,2.0217,2.0209,2.0209,7809699993.0
2007-08-10 10:00:00,2.021,2.021,2.0194,2.0199,7208000025.0
2007-08-10 10:05:00,2.02,2.0215,2.02,2.0209,8310800046.0
2007-08-10 10:10:00,2.0209,2.0219,2.02075,2.0218,6581200042.0
2007-08-10 10:15:00,2.0217,2.0217,2.0204,2.0214,7597499989.0
2007-08-10 10:20:00,2.0214,2.0215,2.0201,2.0203,5479999966.0
2007-08-10 10:25:00,2.02045,2.0216,2.0204,2.0214,6763399977.0
2007-08-10 10:30:00,2.0214,2.0214,2.02,2.02005,6651099983.0
2007-08-10 10:35:00,2.0201,2.02055,2.0201,2.0205,2839499999.0
2007-08-10 10:40:00,2.0205,2.0218,2.0203,2.02095,7166099970.0
2007-08-10 10:45:00,2.021,2.0211,2.02075,2.0209,4236899995.0
2007-08-10 10:50:00,2.0209,2.0214,2.0208,2.0211,5974000006.0
2007-08-10 10:55:00,2.0211,2.0216,2.0206,2.0212,4732299988.0
2007-08-10 11:00:00,2.02115,2.022,2.02115,2.0216,8319199963.0
2007-08-10 11:05:00,2.0216,2.0232,2.0215,2.0229,5039800001.0
2007-08-10 11:10:00,2.0228,2.0242,2.0218,2.0219,4947399996.0
2007-08-10 11:15:00,2.022,2.0227,2.0215,2.022,7965500002.0
2007-08-10 11:20:00,2.02205,2.0226,2.0219,2.0219,6280000018.0
2007-08-10 11:25:00,2.0219,2.0225,2.02165,2.0221,5515600031.0
2007-08-10 11:30:00,2.0221,2.0222,2.0218,2.022,4137509440.0
2007-08-10 11:35:00,2.0221,2.0223,2.0215,2.022,6670800035.0
2007-08-10 11:40:00,2.022,2.02265,2.022,2.0226,3870999997.0
2007-08-10 11:45:00,2.0226,2.023,2.0221,2.0224,5412400025.0
2007-08-10 11:50:00,2.0224,2.02255,2.0216,2.0222,9156599986.0
2007-08-10 11:55:00,2.0221,2.0226,2.0219,2.0225,5571999977.0
2007-08-10 12:00:00,2.0225,2.0225,2.021,2.0211,4978799998.0
2007-08-10 12:05:00,2.0212,2.0218,2.021,2.0217,6297100035.0
2007-08-10 12:10:00,2.02175,2.02175,2.0211,2.0213,4213800014.0
2007-08-10 12:15:00,2.0213,2.0216,2.0204,2.02065,5208200000.0
2007-08-10 12:20:00,2.0207,2.02075,2.01855,2.0186,8421899947.0
2007-08-10 12:25:00,2.0187,2.019,2.0185,2.019,9822399868.0
2007-08-10 12:30:00,2.0189,2.0192,2.0186,2.0191,7199299954.0
2007-08-10 12:35:00,2.0191,2.0194,2.01865,2.0188,4277439996.0
2007-08-10 12:40:00,2.0188,2.0192,2.0185,2.01865,6586820032.0
2007-08-10 12:45:00,2.01865,2.019,2.0185,2.01875,4485399992.0
2007-08-10 12:50:00,2.0188,2.0188,2.0178,2.0183,6424300027.0
2007-08-10 12:55:00,2.0183,2.0184,2.016,2.0167,7721540051.0
2007-08-10 13:00:00,2.0169,2.017,2.0154,2.0158,8279400020.0
2007-08-10 13:05:00,2.01585,2.017,2.0156,2.0167,8656599984.0
2007-08-10 13:10:00,2.0168,2.0175,2.0158,2.0159,8746199989.0
2007-08-10 13:15:00,2.0158,2.0166,2.0157,2.0164,5578800001.0
2007-08-10 13:20:00,2.0164,2.0168,2.0159,2.01645,2286969065.0
2007-08-10 13:25:00,2.0165,2.0166,2.0156,2.0156,6318900029.0
2007-08-10 13:30:00,2.0156,2.0183,2.0156,2.0179,6887900012.0
2007-08-10 13:35:00,2.018,2.0194,2.0179,2.018,7546199998.0
2007-08-10 13:40:00,2.018,2.0189,2.0177,2.01825,7641799975.0
2007-08-10 13:45:00,2.01825,2.01825,2.0173,2.0176,5984400031.0
2007-08-10 13:50:00,2.0176,2.0182,2.0166,2.0169,9097799974.0
2007-08-10 13:55:00,2.017,2.0178,2.0159,2.0159,5242999910.0
2007-08-10 14:00:00,2.016,2.0177,2.0157,2.0171,5242999910.0
2007-08-10 14:05:00,2.017,2.0177,2.0164,2.0175,5178699930.0
2007-08-10 14:10:00,2.0175,2.0184,2.017,2.0173,6538299998.0
2007-08-10 14:15:00,2.0172,2.0182,2.0168,2.0182,8661099966.0
2007-08-10 14:20:00,2.0181,2.0189,2.0178,2.0187,6412680007.0
2007-08-10 14:25:00,2.0188,2.0188,2.0167,2.0173,9566779996.0
2007-08-10 14:30:00,2.0176,2.0196,2.017,2.0189,9242900017.0
2007-08-10 14:35:00,2.0188,2.0192,2.0178,2.0179,8802500015.0
2007-08-10 14:40:00,2.018,2.0187,2.0178,2.0184,8247900001.0
2007-08-10 14:45:00,2.0185,2.0189,2.0181,2.0185,7409779982.0
2007-08-10 14:50:00,2.0185,2.0186,2.0178,2.0182,8015799981.0
2007-08-10 14:55:00,2.018,2.0187,2.0176,2.0186,10317500008.0
2007-08-10 15:00:00,2.0185,2.0188,2.0179,2.0179,7870399985.0
2007-08-10 15:05:00,2.018,2.0183,2.0173,2.0174,7314800011.0
2007-08-10 15:10:00,2.0174,2.0176,2.0168,2.0169,4164900026.0
2007-08-10 15:15:00,2.017,2.0184,2.0166,2.0171,8099500055.0
2007-08-10 15:20:00,2.0172,2.0186,2.0171,2.0183,8099500055.0
2007-08-10 15:25:00,2.0183,2.019,2.0167,2.0174,7274500018.0
2007-08-10 15:30:00,2.0175,2.0177,2.0161,2.0165,5037700000.0
2007-08-10 15:35:00,2.0165,2.0173,2.0157,2.0168,7703800006.0
2007-08-10 15:40:00,2.0169,2.0179,2.0169,2.0178,8784399970.0
2007-08-10 15:45:00,2.0179,2.0179,2.0168,2.0176,9602200001.0
2007-08-10 15:50:00,2.0176,2.0185,2.0175,2.0183,9509500031.0
2007-08-10 15:55:00,2.0184,2.0195,2.0183,2.0195,6998700028.0
2007-08-10 16:00:00,2.0199,2.0216,2.0193,2.0205,6020500040.0
2007-08-10 16:05:00,2.0206,2.0206,2.0197,2.02,5598800025.0
2007-08-10 16:10:00,2.0199,2.0214,2.0198,2.0211,5220299991.0
2007-08-10 16:15:00,2.021,2.022,2.02,2.02,9705999980.0
2007-08-10 16:20:00,2.0201,2.0212,2.0197,2.0206,8411600014.0
2007-08-10 16:25:00,2.0207,2.0208,2.0197,2.0199,7336100026.0
2007-08-10 16:30:00,2.02,2.02,2.0194,2.0198,4105300013.0
2007-08-10 16:35:00,2.0198,2.02,2.0192,2.0194,6814372153.0
2007-08-10 16:40:00,2.0193,2.02,2.0193,2.0199,5505100045.0
2007-08-10 16:45:00,2.0198,2.0203,2.0198,2.0201,6277799998.0
2007-08-10 16:50:00,2.02,2.0208,2.0196,2.02,3776300017.0
2007-08-10 16:55:00,2.0202,2.0204,2.0193,2.0195,6063100032.0
2007-08-10 17:00:00,2.0195,2.0196,2.0187,2.0194,7834600002.0
2007-08-10 17:05:00,2.0194,2.02,2.0189,2.0193,9658399982.0
2007-08-10 17:10:00,2.01945,2.0207,2.0194,2.0207,5921862226.0
2007-08-10 17:15:00,2.0207,2.0213,2.01985,2.0203,3118800000.0
2007-08-10 17:20:00,2.0202,2.0208,2.0201,2.0207,3451900001.0
2007-08-10 17:25:00,2.02065,2.0207,2.02015,2.0202,1593800001.0
2007-08-10 17:30:00,2.0201,2.0206,2.0198,2.0203,2984399993.0
2007-08-10 17:35:00,2.02035,2.0204,2.01975,2.02,2954499992.0
2007-08-10 17:40:00,2.02,2.0203,2.0196,2.02025,3975600001.0
2007-08-10 17:45:00,2.02025,2.02065,2.01995,2.0206,3540500001.0
2007-08-10 17:50:00,2.0206,2.0214,2.0204,2.0212,7887000006.0
2007-08-10 17:55:00,2.0212,2.0219,2.0211,2.0217,6334675207.0
2007-08-10 18:00:00,2.0217,2.0223,2.0216,2.0222,5102900017.0
2007-08-10 18:05:00,2.0222,2.0231,2.0221,2.0229,6451699998.0
2007-08-10 18:10:00,2.0228,2.0239,2.0227,2.0239,6503000005.0
2007-08-10 18:15:00,2.024,2.0266,2.0236,2.0266,8102499978.0
2007-08-10 18:20:00,2.0267,2.0268,2.025,2.0256,7971999960.0
2007-08-10 18:25:00,2.0256,2.0257,2.0226,2.0236,9877499990.0
2007-08-10 18:30:00,2.0235,2.0246,2.0231,2.0231,8803699980.0
2007-08-10 18:35:00,2.0231,2.0233,2.02255,2.0229,6895441477.0
2007-08-10 18:40:00,2.0229,2.0238,2.0228,2.0234,4391600004.0
2007-08-10 18:45:00,2.0234,2.0241,2.0233,2.0236,5279799981.0
2007-08-10 18:50:00,2.0236,2.02365,2.0226,2.0231,4636729498.0
2007-08-10 18:55:00,2.0231,2.0233,2.0228,2.0229,3429099999.0
2007-08-10 19:00:00,2.023,2.0233,2.0229,2.0232,3555700019.0
2007-08-10 19:05:00,2.0232,2.0244,2.0232,2.0243,3302500010.0
2007-08-10 19:10:00,2.0243,2.025,2.024,2.024,3766980000.0
2007-08-10 19:15:00,2.0241,2.0242,2.0232,2.0233,2925999996.0
2007-08-10 19:20:00,2.0233,2.0245,2.0232,2.0245,4967099991.0
2007-08-10 19:25:00,2.0245,2.0246,2.0238,2.0239,2884800000.0
2007-08-10 19:30:00,2.0239,2.024,2.0233,2.0237,3973299982.0
2007-08-10 19:35:00,2.0237,2.0246,2.0237,2.0245,3517499996.0
2007-08-10 19:40:00,2.0245,2.0248,2.0244,2.0248,2086900007.0
2007-08-10 19:45:00,2.0248,2.0249,2.0241,2.0241,5970299985.0
2007-08-10 19:50:00,2.0241,2.0241,2.0222,2.0225,6014699989.0
2007-08-10 19:55:00,2.0225,2.0225,2.0201,2.0208,5505900004.0
2007-08-10 20:00:00,2.0208,2.0213,2.0208,2.0211,2051100000.0
2007-08-10 20:05:00,2.0211,2.0225,2.0211,2.0225,3620100001.0
2007-08-10 20:10:00,2.0225,2.0233,2.0224,2.0231,4115999987.0
2007-08-10 20:15:00,2.0231,2.0243,2.0231,2.024,6025000007.0
2007-08-10 20:20:00,2.0241,2.0247,2.0238,2.0242,6743400052.0
2007-08-10 20:25:00,2.0242,2.0242,2.0231,2.0233,3479300002.0
2007-08-10 20:30:00,2.0233,2.02395,2.0228,2.0231,4203300010.0
2007-08-10 20:35:00,2.0232,2.0235,2.0229,2.0234,3933399997.0
2007-08-10 20:40:00,2.0234,2.0241,2.0234,2.0239,2996800006.0
2007-08-10 20:45:00,2.0239,2.0241,2.0235,2.0236,1656100000.0
2007-08-10 20:50:00,2.0236,2.0239,2.0234,2.0239,2105199989.0
2007-08-10 20:55:00,2.0239,2.0239,2.0226,2.0226,4497700022.0
2007-08-10 21:00:00,2.0227,2.0228,2.0216,2.022,3244299995.0
2007-08-10 21:05:00,2.0219,2.0221,2.0218,2.0219,1004899999.0
2007-08-10 21:10:00,2.0219,2.022,2.0215,2.0217,3383200009.0
2007-08-10 21:15:00,2.0217,2.0219,2.0215,2.0216,3369100014.0
2007-08-10 21:20:00,2.0217,2.0217,2.0213,2.0216,2218699994.0
2007-08-10 21:25:00,2.0216,2.0218,2.0214,2.0217,1617700002.0
2007-08-10 21:30:00,2.0217,2.0222,2.0213,2.0219,1473700005.0
2007-08-10 21:35:00,2.022,2.0227,2.022,2.0224,3058300005.0
2007-08-10 21:40:00,2.02235,2.0225,2.022,2.0225,2043800003.0
2007-08-10 21:45:00,2.0225,2.0225,2.0221,2.0221,2820500012.0
2007-08-10 21:50:00,2.0222,2.0225,2.022,2.0222,1902900000.0
2007-08-10 21:55:00,2.0222,2.0226,2.022,2.0225,2573499996.0
2007-08-10 22:00:00,2.0227,2.0235,2.0225,2.0234,3045400006.0
2007-08-10 22:05:00,2.0234,2.0239,2.02325,2.0235,2588499998.0
2007-08-10 22:10:00,2.0235,2.0246,2.0235,2.0239,1881000003.0
2007-08-10 22:15:00,2.024,2.0241,2.0238,2.0238,583099994.0
2007-08-10 22:20:00,2.0238,2.0239,2.0235,2.0237,846700000.0
2007-08-10 22:25:00,2.0237,2.0237,2.02335,2.0237,1097500001.0
2007-08-10 22:30:00,2.02352,2.0238,2.02337,2.0237,420699999.0
2007-08-10 22:35:00,2.0237,2.0238,2.0236,2.0237,600799995.0
2007-08-10 22:40:00,2.0237,2.0243,2.0236,2.0237,843500002.0
2007-08-10 22:45:00,2.0237,2.0238,2.0229,2.0234,1390599998.0
2007-08-10 22:50:00,2.0234,2.0235,2.0233,2.0233,174400000.0
2007-08-10 22:55:00,2.0233,2.0233,2.02278,2.02278,483200001.0
2007-08-13 00:00:00,2.0218,2.0218,2.0218,2.0218,55600000.0
2007-08-13 00:05:00,2.0217,2.0219,2.0216,2.0219,166800000.0
2007-08-13 00:15:00,2.022,2.0222,2.022,2.022,55600000.0
2007-08-13 00:20:00,2.0222,2.0223,2.0221,2.0222,222400000.0
2007-08-13 00:25:00,2.0223,2.0225,2.0223,2.0225,111200000.0
2007-08-13 00:30:00,2.0226,2.0233,2.0224,2.0232,278000000.0
2007-08-13 00:35:00,2.0233,2.0234,2.0232,2.0232,222400000.0
2007-08-13 00:40:00,2.0231,2.0231,2.023,2.0231,166800000.0
2007-08-13 00:45:00,2.0229,2.0233,2.0229,2.023,166800000.0
2007-08-13 00:50:00,2.0231,2.0231,2.023,2.023,222400000.0
2007-08-13 00:55:00,2.0229,2.023,2.0226,2.0226,166800000.0
2007-08-13 01:00:00,2.0225,2.0226,2.0221,2.0221,278000000.0
2007-08-13 01:05:00,2.022,2.0222,2.0218,2.0218,278000000.0
2007-08-13 01:10:00,2.0217,2.0218,2.0212,2.0212,222400000.0
2007-08-13 01:15:00,2.0211,2.0215,2.021,2.0215,222400000.0
2007-08-13 01:20:00,2.0213,2.0217,2.0213,2.0215,278000000.0
2007-08-13 01:25:00,2.0214,2.0217,2.0214,2.0216,111200000.0
2007-08-13 01:30:00,2.0215,2.0215,2.0215,2.0215,55600000.0
2007-08-13 01:35:00,2.0213,2.0217,2.0213,2.0217,111200000.0
2007-08-13 01:40:00,2.0216,2.0217,2.0214,2.0215,166800000.0
2007-08-13 01:45:00,2.0214,2.0217,2.0214,2.0216,222400000.0
2007-08-13 01:50:00,2.0215,2.0215,2.0214,2.0215,166800000.0
2007-08-13 01:55:00,2.0214,2.0214,2.0209,2.0211,222400000.0
2007-08-13 02:00:00,2.0211,2.0214,2.02091,2.0214,676200005.0
2007-08-13 02:05:00,2.0215,2.0225,2.0215,2.0224,920599992.0
2007-08-13 02:10:00,2.0224,2.0235,2.0224,2.0232,718000000.0
2007-08-13 02:15:00,2.0232,2.0233,2.02265,2.0231,600200003.0
2007-08-13 02:20:00,2.02297,2.0232,2.02274,2.0231,904200000.0
2007-08-13 02:25:00,2.02298,2.0232,2.02292,2.0231,664900000.0
2007-08-13 02:30:00,2.0231,2.0231,2.02269,2.02269,1018800002.0
2007-08-13 02:35:00,2.0231,2.0232,2.02278,2.0231,1191399986.0
2007-08-13 02:40:00,2.0231,2.0232,2.0229,2.0231,1277199999.0
2007-08-13 02:45:00,2.02275,2.0235,2.02265,2.0233,1441900005.0
2007-08-13 02:50:00,2.0234,2.0234,2.0231,2.0232,1204100009.0
2007-08-13 02:55:00,2.0232,2.0235,2.0232,2.0234,1177900003.0
2007-08-13 03:00:00,2.02321,2.0235,2.02311,2.02336,149000001.0
2007-08-13 03:05:00,2.0234,2.0234,2.02298,2.0233,675479993.0
2007-08-13 03:10:00,2.0233,2.0234,2.0232,2.0233,321159999.0
2007-08-13 03:15:00,2.0234,2.0235,2.02325,2.0233,159619999.0
2007-08-13 03:20:00,2.0233,2.0239,2.02299,2.0236,1943100006.0
2007-08-13 03:25:00,2.02355,2.0237,2.0231,2.02311,1588299988.0
2007-08-13 03:30:00,2.0233,2.02435,2.0233,2.0242,2689200004.0
2007-08-13 03:35:00,2.0242,2.0242,2.0233,2.0233,1406000003.0
2007-08-13 03:40:00,2.0232,2.0235,2.0227,2.0234,1407200002.0
2007-08-13 03:45:00,2.0235,2.0239,2.02335,2.0237,1577999994.0
2007-08-13 03:50:00,2.0237,2.0238,2.0236,2.0237,1518699992.0
2007-08-13 03:55:00,2.0237,2.0241,2.02309,2.024,1065799994.0
2007-08-13 04:00:00,2.0241,2.0241,2.02371,2.0241,446599997.0
2007-08-13 04:05:00,2.0241,2.0241,2.0234,2.0237,2151800002.0
2007-08-13 04:10:00,2.0237,2.0241,2.02357,2.02378,978799986.0
2007-08-13 04:15:00,2.02381,2.0247,2.02377,2.0247,1828099978.0
2007-08-13 04:20:00,2.0247,2.0256,2.0247,2.025,3012500003.0
2007-08-13 04:25:00,2.025,2.0251,2.02452,2.0249,1156300008.0
2007-08-13 04:30:00,2.0249,2.0249,2.0248,2.0248,347700000.0
2007-08-13 04:35:00,2.0249,2.0249,2.02444,2.02459,899000001.0
2007-08-13 04:40:00,2.0248,2.0249,2.02432,2.02452,1340000012.0
2007-08-13 04:45:00,2.02461,2.0249,2.02456,2.0249,631600008.0
2007-08-13 04:50:00,2.0249,2.0253,2.0249,2.0253,1515200015.0
2007-08-13 04:55:00,2.0253,2.02585,2.025,2.0252,1888700014.0
2007-08-13 05:00:00,2.0252,2.0258,2.0251,2.0256,1708700009.0
2007-08-13 05:05:00,2.0257,2.0257,2.02545,2.0256,534400001.0
2007-08-13 05:10:00,2.0256,2.0256,2.0251,2.0252,2370700032.0
2007-08-13 05:15:00,2.0253,2.0253,2.02497,2.02508,695500004.0
2007-08-13 05:20:00,2.02493,2.0254,2.02464,2.0252,2143000002.0
2007-08-13 05:25:00,2.0252,2.0254,2.025,2.025,1063900014.0
2007-08-13 05:30:00,2.025,2.025,2.02435,2.0246,913499992.0
2007-08-13 05:35:00,2.0246,2.0247,2.02424,2.0244,807899996.0
2007-08-13 05:40:00,2.0244,2.0244,2.024,2.024,898799993.0
2007-08-13 05:45:00,2.024,2.0242,2.023,2.023,3379000016.0
2007-08-13 05:50:00,2.023,2.0235,2.023,2.0233,2152500005.0
2007-08-13 05:55:00,2.0233,2.0233,2.023,2.0231,1269600001.0
2007-08-13 06:00:00,2.0231,2.0234,2.023,2.023,1391399984.0
2007-08-13 06:05:00,2.0231,2.0232,2.0221,2.0224,2830400015.0
2007-08-13 06:10:00,2.0224,2.0225,2.022,2.0221,1754800012.0
2007-08-13 06:15:00,2.0221,2.0225,2.0221,2.0224,2000599999.0
2007-08-13 06:20:00,2.0224,2.0229,2.0224,2.0226,1988599999.0
2007-08-13 06:25:00,2.02249,2.0227,2.02207,2.0226,2283539997.0
2007-08-13 06:30:00,2.0227,2.0227,2.0223,2.0223,812599997.0
2007-08-13 06:35:00,2.0223,2.0225,2.0221,2.0225,681062491.0
2007-08-13 06:40:00,2.0223,2.0229,2.0222,2.0227,3476600016.0
2007-08-13 06:45:00,2.0226,2.02315,2.0226,2.0228,1972500025.0
2007-08-13 06:50:00,2.0228,2.0231,2.0228,2.0231,1110900009.0
2007-08-13 06:55:00,2.0231,2.0234,2.0231,2.0233,2333800017.0
2007-08-13 07:00:00,2.0233,2.0233,2.02295,2.02295,506400004.0
2007-08-13 07:05:00,2.023,2.0233,2.02225,2.02275,3466600007.0
2007-08-13 07:10:00,2.0229,2.023,2.0223,2.0227,1605800007.0
2007-08-13 07:15:00,2.02265,2.02265,2.0222,2.0223,1115100001.0
2007-08-13 07:20:00,2.0223,2.0225,2.0222,2.0222,540800000.0
2007-08-13 07:25:00,2.0222,2.0223,2.0221,2.0223,857500011.0
2007-08-13 07:30:00,2.0224,2.0226,2.0222,2.02225,1148599993.0
2007-08-13 07:35:00,2.0225,2.0225,2.0221,2.0224,358300004.0
2007-08-13 07:40:00,2.0223,2.0224,2.0222,2.0224,394700004.0
2007-08-13 07:45:00,2.0224,2.0224,2.022,2.022,1280000002.0
2007-08-13 07:50:00,2.022,2.0221,2.0218,2.022,2544800023.0
2007-08-13 07:55:00,2.02195,2.0221,2.02145,2.0217,2801500007.0
2007-08-13 08:00:00,2.02165,2.0219,2.0215,2.0216,2713699987.0
2007-08-13 08:05:00,2.0216,2.0219,2.02141,2.02165,2720280009.0
2007-08-13 08:10:00,2.0216,2.0218,2.0216,2.0216,1898899991.0
2007-08-13 08:15:00,2.0216,2.022,2.0215,2.0216,3489699994.0
2007-08-13 08:20:00,2.02155,2.022,2.0215,2.0219,3760940007.0
2007-08-13 08:25:00,2.0219,2.0223,2.0216,2.02225,2884399966.0
2007-08-13 08:30:00,2.0223,2.023,2.0222,2.0226,6095599966.0
2007-08-13 08:35:00,2.0227,2.0245,2.0226,2.0238,8912600039.0
2007-08-13 08:40:00,2.0239,2.0242,2.0231,2.0231,6591200040.0
2007-08-13 08:45:00,2.02315,2.02315,2.022,2.0224,4520560003.0
2007-08-13 08:50:00,2.0224,2.0225,2.02185,2.0221,4862199991.0
2007-08-13 08:55:00,2.0221,2.0224,2.0216,2.0221,4035599979.0
2007-08-13 09:00:00,2.0222,2.0224,2.02115,2.02125,8375499977.0
2007-08-13 09:05:00,2.02125,2.0214,2.0198,2.0203,6020699995.0
2007-08-13 09:10:00,2.0203,2.0206,2.0186,2.0193,6836799999.0
2007-08-13 09:15:00,2.0192,2.0198,2.0189,2.01895,5182149991.0
2007-08-13 09:20:00,2.0191,2.0191,2.0175,2.0175,8320199998.0
2007-08-13 09:25:00,2.0173,2.0178,2.0171,2.0178,7719599995.0
2007-08-13 09:30:00,2.0177,2.0187,2.0176,2.0181,7640599995.0
2007-08-13 09:35:00,2.0181,2.0185,2.0176,2.0179,9282500006.0
2007-08-13 09:40:00,2.0179,2.0188,2.01785,2.0185,6068200012.0
2007-08-13 09:45:00,2.0185,2.0189,2.0183,2.01875,4944999994.0
2007-08-13 09:50:00,2.01875,2.0189,2.0182,2.01825,6477600012.0
2007-08-13 09:55:00,2.0183,2.01835,2.0174,2.0177,6454199968.0
2007-08-13 10:00:00,2.0178,2.0183,2.0175,2.0183,7320299958.0
2007-08-13 10:05:00,2.0182,2.0182,2.0174,2.0175,6713899988.0
2007-08-13 10:10:00,2.0175,2.0179,2.0172,2.0179,4156400019.0
2007-08-13 10:15:00,2.0179,2.0181,2.0166,2.0168,4805299962.0
2007-08-13 10:20:00,2.017,2.017,2.0158,2.016,7537499915.0
2007-08-13 10:25:00,2.016,2.0174,2.016,2.0172,6703839980.0
2007-08-13 10:30:00,2.0172,2.0177,2.0158,2.0167,7461000001.0
2007-08-13 10:35:00,2.0166,2.01715,2.0159,2.016,6904519991.0
2007-08-13 10:40:00,2.0161,2.01685,2.0159,2.01605,7278444990.0
2007-08-13 10:45:00,2.01605,2.0165,2.015,2.01615,6496299996.0
2007-08-13 10:50:00,2.01615,2.0166,2.016,2.0165,3779800003.0
2007-08-13 10:55:00,2.0166,2.01685,2.0164,2.01665,7014500008.0
2007-08-13 11:00:00,2.01665,2.0168,2.0161,2.0165,5001000000.0
2007-08-13 11:05:00,2.0165,2.0167,2.0154,2.0155,6678900000.0
2007-08-13 11:10:00,2.0154,2.0154,2.012,2.0124,7230000040.0
2007-08-13 11:15:00,2.0126,2.01275,2.0098,2.0105,9940000000.0
2007-08-13 11:20:00,2.0104,2.0122,2.0103,2.0121,7922499988.0
2007-08-13 11:25:00,2.01215,2.0125,2.0121,2.0121,1886900006.0
2007-08-13 11:30:00,2.0121,2.0124,2.0119,2.0122,5169500017.0
2007-08-13 11:35:00,2.0122,2.0122,2.0112,2.0114,1027899997.0
2007-08-13 11:40:00,2.0113,2.0114,2.0101,2.0106,4797900012.0
2007-08-13 11:45:00,2.0106,2.0106,2.0097,2.0097,4998299988.0
2007-08-13 11:50:00,2.0094,2.0096,2.0084,2.0086,6405662506.0
2007-08-13 11:55:00,2.0087,2.0102,2.0085,2.0092,7782399956.0
2007-08-13 12:00:00,2.0093,2.01,2.0091,2.00965,6456762465.0
2007-08-13 12:05:00,2.0097,2.0099,2.00945,2.0096,4644500014.0
2007-08-13 12:10:00,2.0096,2.0097,2.0091,2.0091,7816499950.0
2007-08-13 12:15:00,2.0092,2.01,2.0091,2.01,6415599986.0
2007-08-13 12:20:00,2.01,2.0109,2.01,2.0108,7780900000.0
2007-08-13 12:25:00,2.0108,2.011,2.0106,2.0109,7723600000.0
2007-08-13 12:30:00,2.011,2.0113,2.0106,2.0106,4118299998.0
2007-08-13 12:35:00,2.0106,2.0127,2.0106,2.0112,5125600037.0
2007-08-13 12:40:00,2.0112,2.0124,2.0112,2.0122,5579600021.0
2007-08-13 12:45:00,2.0122,2.0124,2.0117,2.0121,4672699976.0
2007-08-13 12:50:00,2.0121,2.0123,2.0118,2.0122,2798599996.0
2007-08-13 12:55:00,2.0122,2.0137,2.012,2.0127,5978799981.0
2007-08-13 13:00:00,2.0126,2.0134,2.0124,2.01315,8501899961.0
2007-08-13 13:05:00,2.0132,2.0134,2.0117,2.0118,6931600016.0
2007-08-13 13:10:00,2.0118,2.0132,2.0118,2.0128,5115699998.0
2007-08-13 13:15:00,2.0128,2.0135,2.0128,2.01345,5465699997.0
2007-08-13 13:20:00,2.01365,2.0137,2.0129,2.013,6074100008.0
2007-08-13 13:25:00,2.013,2.0136,2.0128,2.0129,7162700002.0
2007-08-13 13:30:00,2.01285,2.0129,2.0117,2.0119,6222099977.0
2007-08-13 13:35:00,2.0119,2.0127,2.01185,2.0122,4627800004.0
2007-08-13 13:40:00,2.0122,2.0126,2.0122,2.0125,3971700015.0
2007-08-13 13:45:00,2.0125,2.0127,2.0122,2.01245,4671849980.0
2007-08-13 13:50:00,2.0125,2.0128,2.0122,2.0126,7112840003.0
2007-08-13 13:55:00,2.0126,2.0132,2.0126,2.0129,7996999988.0
2007-08-13 14:00:00,2.0129,2.0132,2.0128,2.01305,5859199990.0
2007-08-13 14:05:00,2.0132,2.014,2.01305,2.0139,8034399997.0
2007-08-13 14:10:00,2.0139,2.0141,2.0138,2.014,5899599994.0
2007-08-13 14:15:00,2.014,2.0146,2.0139,2.01405,8543059959.0
2007-08-13 14:20:00,2.0141,2.015,2.0139,2.0148,7736699993.0
2007-08-13 14:25:00,2.0149,2.015,2.0142,2.0147,8556594327.0
2007-08-13 14:30:00,2.0146,2.0158,2.0137,2.0152,7874599998.0
2007-08-13 14:35:00,2.0153,2.0156,2.0142,2.0147,9514395136.0
2007-08-13 14:40:00,2.01465,2.0149,2.0144,2.0147,4727999982.0
2007-08-13 14:45:00,2.0148,2.015,2.0146,2.0148,5585599964.0
2007-08-13 14:50:00,2.0148,2.0149,2.0146,2.0148,7111500003.0
2007-08-13 14:55:00,2.0148,2.015,2.0143,2.0148,7363899952.0
2007-08-13 15:00:00,2.0148,2.0151,2.0145,2.0151,7696700047.0
2007-08-13 15:05:00,2.015,2.0153,2.0146,2.0149,7233900060.0
2007-08-13 15:10:00,2.0148,2.0152,2.0145,2.0152,5092899944.0
2007-08-13 15:15:00,2.0153,2.0154,2.0149,2.0151,6541399984.0
2007-08-13 15:20:00,2.015,2.0156,2.0148,2.0148,6008699974.0
2007-08-13 15:25:00,2.0149,2.0152,2.0148,2.0152,6860399980.0
2007-08-13 15:30:00,2.0152,2.0155,2.015,2.0153,7945599969.0
2007-08-13 15:35:00,2.0153,2.0153,2.0145,2.0148,8280800010.0
2007-08-13 15:40:00,2.0149,2.0152,2.0139,2.0139,9437700006.0
2007-08-13 15:45:00,2.014,2.0148,2.014,2.01455,10058600048.0
2007-08-13 15:50:00,2.0146,2.0152,2.0145,2.0149,8390499935.0
2007-08-13 15:55:00,2.0148,2.0151,2.01375,2.014,8390499935.0
2007-08-13 16:00:00,2.0139,2.0142,2.0133,2.0133,10587999885.0
2007-08-13 16:05:00,2.0134,2.0134,2.0125,2.0131,10023799945.0
2007-08-13 16:10:00,2.013,2.0135,2.0128,2.0129,9543900031.0
2007-08-13 16:15:00,2.013,2.0134,2.0126,2.0126,8295499999.0
2007-08-13 16:20:00,2.0127,2.0131,2.0125,2.0129,5598499960.0
2007-08-13 16:25:00,2.013,2.0131,2.0124,2.0127,5598499960.0
2007-08-13 16:30:00,2.0126,2.0131,2.0126,2.0129,5598499960.0
2007-08-13 16:35:00,2.013,2.0133,2.0126,2.0132,6135999964.0
2007-08-13 16:40:00,2.0132,2.0133,2.0124,2.0128,8702499979.0
2007-08-13 16:45:00,2.0126,2.0127,2.0117,2.0118,10420499975.0
2007-08-13 16:50:00,2.0117,2.0123,2.0111,2.0115,5746499983.0
2007-08-13 16:55:00,2.0116,2.012,2.011,2.0114,4577999985.0
2007-08-13 17:00:00,2.0115,2.0119,2.0114,2.0117,6533899988.0
2007-08-13 17:05:00,2.0118,2.0127,2.0116,2.0127,6669900028.0
2007-08-13 17:10:00,2.0128,2.0138,2.0124,2.0136,7099999993.0
2007-08-13 17:15:00,2.0137,2.0137,2.0127,2.0127,9312499955.0
2007-08-13 17:20:00,2.0126,2.0133,2.0125,2.0131,9312499955.0
2007-08-13 17:25:00,2.0131,2.0133,2.0125,2.0133,8941500000.0
2007-08-13 17:30:00,2.0134,2.0134,2.0127,2.0132,8723099976.0
2007-08-13 17:35:00,2.0132,2.0137,2.0129,2.013,5690500010.0
2007-08-13 17:40:00,2.0129,2.0133,2.0128,2.01285,4945999975.0
2007-08-13 17:45:00,2.0128,2.0132,2.0127,2.0129,7369800000.0
2007-08-13 17:50:00,2.01295,2.013,2.0126,2.0127,4949700002.0
2007-08-13 17:55:00,2.0127,2.0127,2.012,2.0121,7632500022.0
2007-08-13 18:00:00,2.012,2.0128,2.012,2.0126,5558599973.0
2007-08-13 18:05:00,2.0126,2.0126,2.0121,2.0124,6250400007.0
2007-08-13 18:10:00,2.01245,2.0125,2.012,2.0121,3998000015.0
2007-08-13 18:15:00,2.0121,2.0123,2.0117,2.0118,2801100006.0
2007-08-13 18:20:00,2.01175,2.0122,2.0117,2.0119,4925004952.0
2007-08-13 18:25:00,2.0119,2.0127,2.01185,2.0127,4958700005.0
2007-08-13 18:30:00,2.01265,2.01285,2.0124,2.01285,4426799981.0
2007-08-13 18:35:00,2.0128,2.013,2.0122,2.0123,7534700000.0
2007-08-13 18:40:00,2.0123,2.0124,2.0122,2.0123,3587400004.0
2007-08-13 18:45:00,2.0123,2.0124,2.0119,2.0121,7248700007.0
2007-08-13 18:50:00,2.0121,2.0123,2.0114,2.0114,5485699982.0
2007-08-13 18:55:00,2.0115,2.0116,2.0114,2.0114,3191899987.0
2007-08-13 19:00:00,2.0114,2.0119,2.01125,2.0117,4856999993.0
2007-08-13 19:05:00,2.0117,2.0117,2.0115,2.0116,2698699984.0
2007-08-13 19:10:00,2.01155,2.012,2.01155,2.0116,4992499991.0
2007-08-13 19:15:00,2.0116,2.0117,2.01155,2.0116,4334200028.0
2007-08-13 19:20:00,2.0116,2.0119,2.0116,2.0118,3393899998.0
2007-08-13 19:25:00,2.0118,2.0122,2.0117,2.0119,3944599997.0
2007-08-13 19:30:00,2.0119,2.0123,2.0118,2.0122,4184599988.0
2007-08-13 19:35:00,2.0122,2.0134,2.0122,2.0133,6506000024.0
2007-08-13 19:40:00,2.0133,2.0136,2.0132,2.0133,4632499988.0
2007-08-13 19:45:00,2.0133,2.0134,2.0131,2.01335,3839299987.0
2007-08-13 19:50:00,2.0134,2.0134,2.01275,2.01285,4315800019.0
2007-08-13 19:55:00,2.0128,2.0133,2.0127,2.0132,2496200008.0
2007-08-13 20:00:00,2.0133,2.0135,2.0131,2.0133,6996099983.0
2007-08-13 20:05:00,2.0133,2.0137,2.0133,2.0134,3634299993.0
2007-08-13 20:10:00,2.0134,2.014,2.0134,2.014,3026700003.0
2007-08-13 20:15:00,2.014,2.0141,2.0137,2.0137,3832400014.0
2007-08-13 20:20:00,2.0137,2.0144,2.0136,2.0141,4948500009.0
2007-08-13 20:25:00,2.0141,2.0144,2.0139,2.014,4108800000.0
2007-08-13 20:30:00,2.014,2.0142,2.0138,2.01405,3734700003.0
2007-08-13 20:35:00,2.01405,2.0141,2.0136,2.0137,1694000007.0
2007-08-13 20:40:00,2.0137,2.0141,2.0137,2.0137,3427100006.0
2007-08-13 20:45:00,2.0138,2.0142,2.0138,2.01405,3148499985.0
2007-08-13 20:50:00,2.0141,2.0142,2.0137,2.0139,2597100007.0
2007-08-13 20:55:00,2.0139,2.0139,2.0135,2.0136,3493500014.0
2007-08-13 21:00:00,2.0136,2.0139,2.0135,2.0137,3235500010.0
2007-08-13 21:05:00,2.0137,2.0137,2.0135,2.0135,1938500009.0
2007-08-13 21:10:00,2.0135,2.0137,2.0135,2.0136,2685199981.0
2007-08-13 21:15:00,2.0136,2.0136,2.013,2.0134,3655900024.0
2007-08-13 21:20:00,2.0134,2.0137,2.0134,2.0135,1560000009.0
2007-08-13 21:25:00,2.0135,2.0137,2.0134,2.0137,3131499972.0
2007-08-13 21:30:00,2.0137,2.0137,2.0135,2.0137,1589399991.0
2007-08-13 21:35:00,2.0137,2.0138,2.0134,2.0136,1819600013.0
2007-08-13 21:40:00,2.0136,2.014,2.0136,2.014,2492699990.0
2007-08-13 21:45:00,2.014,2.0141,2.0134,2.0136,3531199992.0
2007-08-13 21:50:00,2.0136,2.0137,2.01345,2.0137,2769400003.0
2007-08-13 21:55:00,2.0137,2.0137,2.0129,2.013,1870999994.0
2007-08-13 22:00:00,2.0129,2.0133,2.0117,2.0118,4199300008.0
2007-08-13 22:05:00,2.0119,2.012,2.0114,2.0115,3531399972.0
2007-08-13 22:10:00,2.0115,2.012,2.0115,2.0119,4780999982.0
2007-08-13 22:15:00,2.0118,2.0125,2.01175,2.0123,2109000000.0
2007-08-13 22:20:00,2.0123,2.0125,2.0122,2.0123,2221200007.0
2007-08-13 22:25:00,2.0122,2.0124,2.01215,2.0123,1350299979.0
2007-08-13 22:30:00,2.0123,2.0123,2.012,2.0123,2832500007.0
2007-08-13 22:35:00,2.0124,2.0124,2.0118,2.0119,1824799999.0
2007-08-13 22:40:00,2.0118,2.0119,2.0117,2.0119,2204599964.0
2007-08-13 22:45:00,2.0119,2.0119,2.0116,2.0116,2711699946.0
2007-08-13 22:50:00,2.0116,2.0132,2.0116,2.01295,4259999988.0
2007-08-13 22:55:00,2.01295,2.013,2.0118,2.0123,2886899990.0
2007-08-13 23:00:00,2.0123,2.0124,2.0115,2.0122,437099994.0
2007-08-13 23:05:00,2.0125,2.0127,2.012,2.0121,1647299964.0
2007-08-13 23:10:00,2.01205,2.0122,2.01186,2.0119,1404699972.0
2007-08-13 23:15:00,2.0119,2.0122,2.01175,2.0121,798899987.0
2007-08-13 23:20:00,2.0121,2.0122,2.0121,2.0121,844599982.0
2007-08-13 23:25:00,2.0121,2.0122,2.0119,2.012,1336200000.0
2007-08-13 23:30:00,2.0117,2.012,2.01115,2.0115,1083399996.0
2007-08-13 23:35:00,2.0115,2.0115,2.0109,2.0112,757600001.0
2007-08-13 23:40:00,2.01093,2.01175,2.01093,2.01175,1695899982.0
2007-08-13 23:45:00,2.0114,2.0117,2.01126,2.01145,394399995.0
2007-08-13 23:50:00,2.0117,2.0122,2.0117,2.0122,445199995.0
2007-08-13 23:55:00,2.01199,2.0125,2.0112,2.0112,2560599987.0
2007-08-14 00:00:00,2.0113,2.0115,2.0111,2.0112,799200000.0
2007-08-14 00:05:00,2.0112,2.0115,2.0112,2.0113,326800001.0
2007-08-14 00:10:00,2.0112,2.012,2.0112,2.012,621099999.0
2007-08-14 00:15:00,2.012,2.0122,2.0119,2.01195,296900002.0
2007-08-14 00:20:00,2.01185,2.0129,2.01185,2.0129,1807100011.0
2007-08-14 00:25:00,2.0128,2.0128,2.01185,2.012,2442700008.0
2007-08-14 00:30:00,2.012,2.012,2.0115,2.0117,438600001.0
2007-08-14 00:35:00,2.0117,2.01255,2.0114,2.01245,2997499992.0
2007-08-14 00:40:00,2.01245,2.0129,2.012,2.0121,1319099999.0
2007-08-14 00:45:00,2.0122,2.0122,2.012,2.0121,891900003.0
2007-08-14 00:50:00,2.0121,2.0121,2.01155,2.01155,524900000.0
2007-08-14 00:55:00,2.0116,2.012,2.01155,2.0119,2550799989.0
2007-08-14 01:00:00,2.0119,2.0128,2.0118,2.0125,4187799999.0
2007-08-14 01:05:00,2.0125,2.0126,2.012,2.0121,1174999990.0
2007-08-14 01:10:00,2.0121,2.0121,2.012,2.012,881900005.0
2007-08-14 01:15:00,2.012,2.012,2.01155,2.0116,2187699998.0
2007-08-14 01:20:00,2.0116,2.0117,2.0116,2.0116,1170600001.0
2007-08-14 01:25:00,2.0117,2.0117,2.0115,2.0117,693100005.0
2007-08-14 01:30:00,2.0117,2.0117,2.01145,2.0115,520900007.0
2007-08-14 01:35:00,2.0115,2.0116,2.0107,2.0108,2155100019.0
2007-08-14 01:40:00,2.0107,2.0121,2.0107,2.0118,3658300038.0
2007-08-14 01:45:00,2.0117,2.0117,2.0111,2.0111,2334900004.0
2007-08-14 01:50:00,2.0111,2.0112,2.0111,2.0111,1029900013.0
2007-08-14 01:55:00,2.0111,2.0118,2.0111,2.0115,3838700023.0
2007-08-14 02:00:00,2.0115,2.0115,2.01115,2.0113,1346900011.0
2007-08-14 02:05:00,2.0113,2.0113,2.011,2.011,1504400006.0
2007-08-14 02:10:00,2.0111,2.0111,2.0104,2.0106,3283000004.0
2007-08-14 02:15:00,2.0106,2.0119,2.0105,2.011,1541599987.0
2007-08-14 02:20:00,2.011,2.011,2.0103,2.0106,3457499997.0
2007-08-14 02:25:00,2.0106,2.0107,2.0104,2.0104,3189399984.0
2007-08-14 02:30:00,2.01035,2.0108,2.0103,2.0107,3098200017.0
2007-08-14 02:35:00,2.0107,2.0113,2.0106,2.0113,2881399989.0
2007-08-14 02:40:00,2.0113,2.0122,2.0113,2.0122,2384300001.0
2007-08-14 02:45:00,2.0122,2.0124,2.0115,2.0116,4616299979.0
2007-08-14 02:50:00,2.0116,2.0122,2.0114,2.01195,4436899972.0
2007-08-14 02:55:00,2.01195,2.012,2.0116,2.0119,2606300000.0
2007-08-14 03:00:00,2.0119,2.0122,2.01185,2.012,1232999992.0
2007-08-14 03:05:00,2.0119,2.012,2.01135,2.0115,3078600018.0
2007-08-14 03:10:00,2.0115,2.0115,2.011,2.0111,1279600002.0
2007-08-14 03:15:00,2.011,2.0111,2.0106,2.0108,2223999990.0
2007-08-14 03:20:00,2.0108,2.0108,2.0102,2.0106,2393100034.0
2007-08-14 03:25:00,2.01045,2.0111,2.0104,2.0111,2274399997.0
2007-08-14 03:30:00,2.0111,2.0115,2.0111,2.0115,2040999986.0
2007-08-14 03:35:00,2.0115,2.0116,2.0112,2.0113,2133199998.0
2007-08-14 03:40:00,2.0113,2.0113,2.01125,2.01125,1030400002.0
2007-08-14 03:45:00,2.0113,2.0119,2.01125,2.0118,1804399988.0
2007-08-14 03:50:00,2.0118,2.0119,2.011,2.0111,856300006.0
2007-08-14 03:55:00,2.0113,2.0117,2.0112,2.0115,1366300002.0
2007-08-14 04:00:00,2.0115,2.0115,2.01128,2.0115,696799991.0
2007-08-14 04:05:00,2.0115,2.0118,2.0115,2.0115,1274400001.0
2007-08-14 04:10:00,2.0116,2.0116,2.01127,2.0115,247400000.0
2007-08-14 04:15:00,2.0115,2.0118,2.0114,2.0114,1873899998.0
2007-08-14 04:20:00,2.0114,2.0116,2.01107,2.0115,1182499984.0
2007-08-14 04:25:00,2.0115,2.0116,2.0114,2.0116,1981899985.0
2007-08-14 04:30:00,2.0116,2.0117,2.0115,2.0115,1454499989.0
2007-08-14 04:35:00,2.0115,2.012,2.0115,2.0117,3002399988.0
2007-08-14 04:40:00,2.0117,2.01185,2.01155,2.0116,1281199987.0
2007-08-14 04:45:00,2.0117,2.0117,2.0114,2.0115,1854599971.0
2007-08-14 04:50:00,2.0115,2.0116,2.01113,2.0116,541899996.0
2007-08-14 04:55:00,2.0116,2.0118,2.0115,2.0115,1549299995.0
2007-08-14 05:00:00,2.0115,2.0116,2.0114,2.0115,511200006.0
2007-08-14 05:05:00,2.0115,2.0118,2.0115,2.0117,1185299997.0
2007-08-14 05:10:00,2.0117,2.0121,2.0117,2.0121,1711500001.0
2007-08-14 05:15:00,2.01205,2.0123,2.01185,2.012,2992600001.0
2007-08-14 05:20:00,2.012,2.0122,2.0119,2.0119,1687600013.0
2007-08-14 05:25:00,2.012,2.0122,2.0118,2.012,2461200000.0
2007-08-14 05:30:00,2.0119,2.012,2.0115,2.0118,2318199995.0
2007-08-14 05:35:00,2.0119,2.0122,2.01161,2.0118,1864200002.0
2007-08-14 05:40:00,2.0118,2.0119,2.0115,2.0118,1358200007.0
2007-08-14 05:45:00,2.0119,2.0119,2.01145,2.01145,2400300008.0
2007-08-14 05:50:00,2.0115,2.0116,2.0113,2.01135,1078800003.0
2007-08-14 05:55:00,2.01135,2.0115,2.01125,2.0115,966900017.0
2007-08-14 06:00:00,2.0115,2.012,2.0115,2.0119,1365700004.0
2007-08-14 06:05:00,2.0118,2.0121,2.0117,2.012,1394600002.0
2007-08-14 06:10:00,2.012,2.0122,2.012,2.012,696500003.0
2007-08-14 06:15:00,2.0121,2.0121,2.0116,2.0116,1000400003.0
2007-08-14 06:20:00,2.0117,2.0119,2.0116,2.01175,818199999.0
2007-08-14 06:25:00,2.0118,2.0123,2.0118,2.012,1179600005.0
2007-08-14 06:30:00,2.012,2.0124,2.012,2.0123,1228900001.0
2007-08-14 06:35:00,2.0123,2.0124,2.0119,2.0121,1244200014.0
2007-08-14 06:40:00,2.0121,2.0122,2.0119,2.0122,1200700016.0
2007-08-14 06:45:00,2.0122,2.0123,2.0117,2.0119,1224899999.0
2007-08-14 06:50:00,2.0119,2.0119,2.0118,2.0119,383000001.0
2007-08-14 06:55:00,2.0119,2.0121,2.01175,2.012,1023600006.0
2007-08-14 07:00:00,2.0121,2.0121,2.0117,2.0118,1524800014.0
2007-08-14 07:05:00,2.0118,2.0122,2.01175,2.0121,642900005.0
2007-08-14 07:10:00,2.012,2.0121,2.0116,2.0118,2883100014.0
2007-08-14 07:15:00,2.0118,2.0118,2.0113,2.0113,3486200019.0
2007-08-14 07:20:00,2.0113,2.0115,2.0112,2.0114,1964799998.0
2007-08-14 07:25:00,2.0114,2.0114,2.0113,2.01135,1458999993.0
2007-08-14 07:30:00,2.0115,2.012,2.0113,2.0114,2835100014.0
2007-08-14 07:35:00,2.0114,2.0114,2.0106,2.0108,1894600002.0
2007-08-14 07:40:00,2.0109,2.0117,2.0108,2.0117,2950299984.0
2007-08-14 07:45:00,2.0117,2.0126,2.0116,2.0122,3066300013.0
2007-08-14 07:50:00,2.0122,2.0123,2.0106,2.0111,5734400038.0
2007-08-14 07:55:00,2.011,2.0115,2.011,2.0112,2286800013.0
2007-08-14 08:00:00,2.0111,2.0114,2.0111,2.0113,364200000.0
2007-08-14 08:05:00,2.0113,2.0116,2.011,2.0115,3637602990.0
2007-08-14 08:10:00,2.0115,2.0126,2.0115,2.012,3207800001.0
2007-08-14 08:15:00,2.012,2.0126,2.0119,2.012,6640299985.0
2007-08-14 08:20:00,2.0121,2.0125,2.01145,2.01145,5246500005.0
2007-08-14 08:25:00,2.01145,2.01175,2.0112,2.0117,4773600007.0
2007-08-14 08:30:00,2.0117,2.0132,2.0117,2.0127,5210099979.0
2007-08-14 08:35:00,2.0127,2.0129,2.0124,2.0127,4675899990.0
2007-08-14 08:40:00,2.0128,2.0128,2.0114,2.0114,6855800032.0
2007-08-14 08:45:00,2.0114,2.012,2.0112,2.0113,5815264975.0
2007-08-14 08:50:00,2.0112,2.0112,2.0089,2.01,6404240019.0
2007-08-14 08:55:00,2.0101,2.0101,2.0084,2.00985,7793500025.0
2007-08-14 09:00:00,2.00985,2.0099,2.0083,2.0095,7582399975.0
2007-08-14 09:05:00,2.0094,2.0094,2.0083,2.0091,8882099934.0
2007-08-14 09:10:00,2.00905,2.0097,2.0086,2.0089,9471799935.0
2007-08-14 09:15:00,2.0089,2.0092,2.0087,2.0088,6711099960.0
2007-08-14 09:20:00,2.0089,2.0097,2.0082,2.0083,2660499985.0
2007-08-14 09:25:00,2.0083,2.0097,2.0082,2.0094,6774900004.0
2007-08-14 09:30:00,2.0094,2.0095,2.0089,2.0094,5455399996.0
2007-08-14 09:35:00,2.0094,2.0094,2.009,2.0091,4318900013.0
2007-08-14 09:40:00,2.0091,2.0092,2.0073,2.0082,6115499993.0
2007-08-14 09:45:00,2.0081,2.0082,2.0068,2.0072,8183500010.0
2007-08-14 09:50:00,2.0071,2.0072,2.0062,2.0062,8183500010.0
2007-08-14 09:55:00,2.0063,2.0072,2.0063,2.007,7743300006.0
2007-08-14 10:00:00,2.0069,2.0073,2.0066,2.0068,4856199979.0
2007-08-14 10:05:00,2.0069,2.0082,2.0069,2.0077,6444500041.0
2007-08-14 10:10:00,2.0076,2.0084,2.0074,2.008,6373300013.0
2007-08-14 10:15:00,2.0081,2.0082,2.0074,2.0075,7441399978.0
2007-08-14 10:20:00,2.0077,2.0083,2.0076,2.0082,6697500022.0
2007-08-14 10:25:00,2.0081,2.0086,2.0078,2.0081,6370099984.0
2007-08-14 10:30:00,2.0079,2.0079,1.9998,2.0005,9173299952.0
2007-08-14 10:35:00,2.0006,2.0014,1.9992,2.0002,9242499956.0
2007-08-14 10:40:00,2.0003,2.002,2.0,2.0014,8631999980.0
2007-08-14 10:45:00,2.0015,2.0017,2.0004,2.0006,8794399985.0
2007-08-14 10:50:00,2.0005,2.001,2.0004,2.0005,9059099969.0
2007-08-14 10:55:00,2.0006,2.0018,1.9999,2.0012,10148399986.0
2007-08-14 11:00:00,2.0013,2.0014,2.0005,2.001,9656599992.0
2007-08-14 11:05:00,2.0009,2.001,1.9994,2.0,8277000020.0
2007-08-14 11:10:00,2.0001,2.0012,2.0,2.0005,8277000020.0
2007-08-14 11:15:00,2.0006,2.0006,1.9993,1.9993,8277000020.0
2007-08-14 11:20:00,1.9993,1.9994,1.9981,1.9982,8759000125.0
2007-08-14 11:25:00,1.9983,1.9997,1.9981,1.99925,8759000125.0
2007-08-14 11:30:00,1.9992,1.9996,1.9981,1.9985,7564500110.0
2007-08-14 11:35:00,1.9986,1.9998,1.9985,1.9997,8139100058.0
2007-08-14 11:40:00,1.9997,2.0,1.9994,1.9997,7250200001.0
2007-08-14 11:45:00,1.9996,1.9998,1.9992,1.9997,5296699994.0
2007-08-14 11:50:00,1.9997,2.0,1.9993,1.9996,5963100010.0
2007-08-14 11:55:00,1.9997,2.0006,1.9993,2.0006,6797100029.0
2007-08-14 12:00:00,2.0007,2.0007,1.9994,2.0004,7999299961.0
2007-08-14 12:05:00,2.0005,2.0008,1.9999,2.0,9250299959.0
2007-08-14 12:10:00,1.9999,2.0004,1.9992,1.9998,8199900040.0
2007-08-14 12:15:00,1.9998,2.0002,1.9996,2.0002,4425199983.0
2007-08-14 12:20:00,2.0002,2.0004,1.9995,1.9998,4877399975.0
2007-08-14 12:25:00,1.9998,2.0009,1.9997,2.0009,7126600026.0
2007-08-14 12:30:00,2.001,2.0011,2.0005,2.0007,4579099993.0
2007-08-14 12:35:00,2.0007,2.0007,2.0004,2.0007,2941500005.0
2007-08-14 12:40:00,2.0007,2.0011,2.0004,2.0008,4874899984.0
2007-08-14 12:45:00,2.00075,2.0018,2.0007,2.0017,6935921991.0
2007-08-14 12:50:00,2.0018,2.0018,2.001,2.001,6077700044.0
2007-08-14 12:55:00,2.001,2.0012,2.0004,2.0004,7949300112.0
2007-08-14 13:00:00,2.0006,2.0009,1.9998,2.0001,7932000075.0
2007-08-14 13:05:00,2.0002,2.0006,1.9997,1.9999,5963199991.0
2007-08-14 13:10:00,1.9999,2.0003,1.9999,2.0002,7685100087.0
2007-08-14 13:15:00,2.0002,2.0013,1.9999,2.0013,5460900001.0
2007-08-14 13:20:00,2.0013,2.0029,2.0011,2.0027,9758499951.0
2007-08-14 13:25:00,2.0025,2.0028,2.0018,2.00245,9487999935.0
2007-08-14 13:30:00,2.0024,2.0025,2.0014,2.00155,6632499990.0
2007-08-14 13:35:00,2.0016,2.0017,2.0007,2.0008,7034699994.0
2007-08-14 13:40:00,2.0009,2.0011,2.0007,2.0008,6971800037.0
2007-08-14 13:45:00,2.0007,2.0011,2.0005,2.00095,6616100008.0
2007-08-14 13:50:00,2.001,2.0012,2.00075,2.0011,5579999971.0
2007-08-14 13:55:00,2.0012,2.0014,2.001,2.0012,7320799973.0
2007-08-14 14:00:00,2.0013,2.0028,2.0013,2.002,6897500040.0
2007-08-14 14:05:00,2.002,2.0023,2.0015,2.0015,6275099980.0
2007-08-14 14:10:00,2.0015,2.002,2.0015,2.0019,6455699962.0
2007-08-14 14:15:00,2.0018,2.0019,2.0005,2.0005,8465699953.0
2007-08-14 14:20:00,2.0004,2.0011,2.0001,2.001,5698499985.0
2007-08-14 14:25:00,2.001,2.0013,2.0006,2.0011,9362000011.0
2007-08-14 14:30:00,2.001,2.001,1.9986,1.9989,8055585224.0
2007-08-14 14:35:00,1.999,1.9994,1.9988,1.9994,8630696330.0
2007-08-14 14:40:00,1.9993,2.0005,1.9991,2.0005,6616800024.0
2007-08-14 14:45:00,2.0002,2.0005,1.9994,1.9999,8271000030.0
2007-08-14 14:50:00,1.9998,1.9998,1.9988,1.9989,8271000030.0
2007-08-14 14:55:00,1.999,1.9998,1.9987,1.9997,8430800031.0
2007-08-14 15:00:00,1.9998,2.0,1.9994,1.9997,9143700025.0
2007-08-14 15:05:00,1.9996,2.0004,1.9996,1.9999,7032699967.0
2007-08-14 15:10:00,1.9998,2.0002,1.9998,1.9999,5294499944.0
2007-08-14 15:15:00,2.0,2.0,1.9996,1.99985,6560300009.0
2007-08-14 15:20:00,1.99985,2.0001,1.9992,1.9993,10202499986.0
2007-08-14 15:25:00,1.9992,2.0003,1.99915,2.0002,9169200003.0
2007-08-14 15:30:00,2.0001,2.0004,1.9997,2.0002,5241399980.0
2007-08-14 15:35:00,2.0001,2.00035,2.0,2.00015,5510499980.0
2007-08-14 15:40:00,2.00015,2.0006,2.0001,2.0004,6785700022.0
2007-08-14 15:45:00,2.0003,2.001,2.0003,2.0004,6171400013.0
2007-08-14 15:50:00,2.0005,2.0008,2.0004,2.0005,6232799998.0
2007-08-14 15:55:00,2.0005,2.0011,2.00035,2.0009,6379399985.0
2007-08-14 16:00:00,2.001,2.001,1.9996,1.9997,6326100009.0
2007-08-14 16:05:00,1.9995,2.0002,1.9991,1.9993,8073500020.0
2007-08-14 16:10:00,1.9994,2.0,1.9988,1.9988,10353699960.0
2007-08-14 16:15:00,1.9987,1.9999,1.9987,1.9998,10698299961.0
2007-08-14 16:20:00,1.9999,2.0002,1.9996,1.9997,10100699959.0
2007-08-14 16:25:00,1.9998,1.9999,1.9988,1.9992,8231200051.0
2007-08-14 16:30:00,1.9993,1.9999,1.9991,1.9996,8910500045.0
2007-08-14 16:35:00,1.9997,1.9997,1.9989,1.9991,9276500021.0
2007-08-14 16:40:00,1.9992,1.9996,1.9991,1.9995,5509299975.0
2007-08-14 16:45:00,1.9996,2.0004,1.9995,2.0004,7687900038.0
2007-08-14 16:50:00,2.0004,2.00055,1.9991,1.9991,10385500014.0
2007-08-14 16:55:00,1.999,2.0,1.9987,1.9998,10718500010.0
2007-08-14 17:00:00,1.9999,2.0003,1.9993,1.9999,9881300010.0
2007-08-14 17:05:00,1.9998,1.9999,1.999,1.9991,6532500010.0
2007-08-14 17:10:00,1.9992,1.9998,1.9989,1.9991,7765099998.0
2007-08-14 17:15:00,1.9992,1.9998,1.9987,1.9997,4519299987.0
2007-08-14 17:20:00,1.9998,2.0002,1.9996,2.0,7678700029.0
2007-08-14 17:25:00,1.9999,2.0,1.9994,1.9996,5721800025.0
2007-08-14 17:30:00,1.9997,1.9999,1.9996,1.9999,7714000018.0
2007-08-14 17:35:00,2.0,2.0006,1.9999,2.00015,5546000030.0
2007-08-14 17:40:00,2.00015,2.0008,2.0001,2.0007,7042400058.0
2007-08-14 17:45:00,2.0006,2.0007,2.0001,2.0004,6677000034.0
2007-08-14 17:50:00,2.0005,2.00065,2.0001,2.0002,8924500005.0
2007-08-14 17:55:00,2.0002,2.0005,1.9997,1.9999,7793199975.0
2007-08-14 18:00:00,1.9998,1.9999,1.9989,1.9992,8201499960.0
2007-08-14 18:05:00,1.9991,1.9998,1.9987,1.9987,8201499960.0
2007-08-14 18:10:00,1.9986,1.9992,1.9986,1.9992,7595899964.0
2007-08-14 18:15:00,1.9991,1.9996,1.9988,1.9995,6469199988.0
2007-08-14 18:20:00,1.9997,1.9999,1.99945,1.9997,6875200033.0
2007-08-14 18:25:00,1.9996,1.9997,1.9989,1.99935,7380799952.0
2007-08-14 18:30:00,1.9993,1.9999,1.9993,1.9996,7155700046.0
2007-08-14 18:35:00,1.9996,2.0,1.9994,1.9997,9768099999.0
2007-08-14 18:40:00,1.99965,2.0,1.9992,1.9996,5304899957.0
2007-08-14 18:45:00,1.9996,1.9999,1.9996,1.9997,6937999987.0
2007-08-14 18:50:00,1.9997,1.9999,1.9996,1.9999,5036000002.0
2007-08-14 18:55:00,1.9999,2.0002,1.9997,2.0002,3894899999.0
2007-08-14 19:00:00,2.0002,2.0003,1.9998,2.0,6096299998.0
2007-08-14 19:05:00,2.0,2.0,1.9997,2.0,2257800018.0
2007-08-14 19:10:00,2.0,2.0001,1.9995,1.9996,6939900018.0
2007-08-14 19:15:00,1.9996,1.9997,1.9992,1.9994,6209899988.0
2007-08-14 19:20:00,1.9994,1.9997,1.9992,1.9994,3771299990.0
2007-08-14 19:25:00,1.9994,1.9995,1.9988,1.9989,3442100001.0
2007-08-14 19:30:00,1.9988,1.9991,1.99875,1.999,4236699998.0
2007-08-14 19:35:00,1.999,1.9995,1.999,1.9994,3754200021.0
2007-08-14 19:40:00,1.9994,1.9995,1.9991,1.9994,3931900010.0
2007-08-14 19:45:00,1.9994,1.9995,1.9989,1.9989,7329100018.0
2007-08-14 19:50:00,1.999,1.9991,1.9976,1.9977,8983400015.0
2007-08-14 19:55:00,1.9978,1.9978,1.9968,1.9973,8239700002.0
2007-08-14 20:00:00,1.9974,1.9974,1.9965,1.9965,6567200016.0
2007-08-14 20:05:00,1.9966,1.9975,1.9963,1.9966,6854000020.0
2007-08-14 20:10:00,1.9966,1.9971,1.9965,1.997,4438199979.0
2007-08-14 20:15:00,1.997,1.9983,1.997,1.9978,5589099993.0
2007-08-14 20:20:00,1.9977,1.9983,1.9977,1.9978,6400200008.0
2007-08-14 20:25:00,1.9978,1.9982,1.9978,1.9979,4768500006.0
2007-08-14 20:30:00,1.9979,1.9979,1.9973,1.9975,8441299997.0
2007-08-14 20:35:00,1.9975,1.9984,1.9973,1.9983,5870900005.0
2007-08-14 20:40:00,1.9983,1.9991,1.9983,1.9986,4911200000.0
2007-08-14 20:45:00,1.9986,1.9987,1.9973,1.9974,6573800001.0
2007-08-14 20:50:00,1.9974,1.9974,1.9967,1.9969,5827500007.0
2007-08-14 20:55:00,1.997,1.9975,1.997,1.997,7665300017.0
2007-08-14 21:00:00,1.99695,1.9978,1.9968,1.9978,6611299977.0
2007-08-14 21:05:00,1.9977,1.9984,1.9976,1.9981,8224800053.0
2007-08-14 21:10:00,1.9981,1.9986,1.998,1.99845,4101200001.0
2007-08-14 21:15:00,1.99845,1.9986,1.9978,1.9982,3455199998.0
2007-08-14 21:20:00,1.9982,1.9992,1.9982,1.9991,4324299987.0
2007-08-14 21:25:00,1.9991,1.9994,1.999,1.999,5037299984.0
2007-08-14 21:30:00,1.999,1.9991,1.9985,1.9986,4950299989.0
2007-08-14 21:35:00,1.9985,1.9986,1.9981,1.9983,3631199986.0
2007-08-14 21:40:00,1.9983,1.9986,1.9982,1.9983,2068899999.0
2007-08-14 21:45:00,1.9983,1.9983,1.9978,1.9979,2463900005.0
2007-08-14 21:50:00,1.9979,1.998,1.9975,1.9976,3969000002.0
2007-08-14 21:55:00,1.99755,1.9979,1.9975,1.9979,6056000030.0
2007-08-14 22:00:00,1.9979,1.998,1.9977,1.9979,1236899998.0
2007-08-14 22:05:00,1.9979,1.9984,1.9978,1.9981,1726299998.0
2007-08-14 22:10:00,1.9981,1.9988,1.998,1.9983,4674900008.0
2007-08-14 22:15:00,1.9983,1.9983,1.9979,1.9981,3012600010.0
2007-08-14 22:20:00,1.9981,1.9982,1.9974,1.9979,3514399996.0
2007-08-14 22:25:00,1.9979,1.9981,1.99774,1.99795,1408799990.0
2007-08-14 22:30:00,1.9982,1.9982,1.9974,1.9975,3493499989.0
2007-08-14 22:35:00,1.9975,1.9978,1.9974,1.9977,2529300002.0
2007-08-14 22:40:00,1.9977,1.9978,1.9973,1.9976,1428699999.0
2007-08-14 22:45:00,1.9976,1.9977,1.9973,1.9974,594200002.0
2007-08-14 22:50:00,1.9973,1.9976,1.9971,1.99715,2602099996.0
2007-08-14 22:55:00,1.9973,1.9975,1.9964,1.9967,2552600005.0
2007-08-14 23:00:00,1.9967,1.9968,1.9963,1.9963,334899999.0
2007-08-14 23:05:00,1.9963,1.9967,1.9962,1.9963,474699998.0
2007-08-14 23:10:00,1.9964,1.9966,1.9962,1.9965,946200008.0
2007-08-14 23:15:00,1.9964,1.99705,1.9963,1.9967,1941999990.0
2007-08-14 23:20:00,1.9967,1.9967,1.99622,1.9966,2585699998.0
2007-08-14 23:25:00,1.9966,1.9969,1.9965,1.9966,302000000.0
2007-08-14 23:30:00,1.99658,1.9967,1.9961,1.9961,1142799994.0
2007-08-14 23:35:00,1.99615,1.9966,1.996,1.9966,722699991.0
2007-08-14 23:40:00,1.9966,1.9967,1.9961,1.9961,740999998.0
2007-08-14 23:45:00,1.9961,1.9967,1.9961,1.9965,1124399979.0
2007-08-14 23:50:00,1.9965,1.9966,1.9962,1.9964,396499994.0
2007-08-14 23:55:00,1.9963,1.9965,1.99618,1.9965,491199987.0
2007-08-15 00:00:00,1.9965,1.9971,1.9965,1.99665,283099999.0
2007-08-15 00:05:00,1.9967,1.997,1.9967,1.99685,624300011.0
2007-08-15 00:10:00,1.99661,1.9972,1.9965,1.9969,1411900001.0
2007-08-15 00:15:00,1.997,1.9971,1.9965,1.9966,1103899995.0
2007-08-15 00:20:00,1.9966,1.9966,1.9965,1.9966,273699997.0
2007-08-15 00:25:00,1.9966,1.9966,1.9963,1.9963,205700000.0
2007-08-15 00:30:00,1.9963,1.9963,1.9957,1.9957,1532400012.0
2007-08-15 00:35:00,1.9957,1.996,1.9952,1.9955,2235700016.0
2007-08-15 00:40:00,1.9955,1.9956,1.9952,1.9954,618499998.0
2007-08-15 00:45:00,1.9954,1.9966,1.9954,1.9963,585600003.0
2007-08-15 00:50:00,1.9965,1.9967,1.9961,1.9966,1012199997.0
2007-08-15 00:55:00,1.9965,1.9971,1.9965,1.9968,240200000.0
2007-08-15 01:00:00,1.9967,1.9967,1.996,1.9962,538300000.0
2007-08-15 01:05:00,1.9962,1.9965,1.9961,1.9963,626000000.0
2007-08-15 01:10:00,1.9964,1.9964,1.9955,1.9955,1277600010.0
2007-08-15 01:15:00,1.9955,1.9961,1.9954,1.9955,3685800036.0
2007-08-15 01:20:00,1.9955,1.9957,1.9953,1.9957,1156799976.0
2007-08-15 01:25:00,1.9957,1.9959,1.9956,1.9957,714100005.0
2007-08-15 01:30:00,1.9957,1.9957,1.99535,1.9954,1219100010.0
2007-08-15 01:35:00,1.9954,1.9954,1.995,1.9951,1125900004.0
2007-08-15 01:40:00,1.9951,1.9951,1.995,1.9951,882200002.0
2007-08-15 01:45:00,1.9951,1.9951,1.9949,1.99495,2182899991.0
2007-08-15 01:50:00,1.995,1.9951,1.995,1.9951,312000000.0
2007-08-15 01:55:00,1.9951,1.9955,1.9951,1.9955,601200005.0
2007-08-15 02:00:00,1.9954,1.9956,1.9951,1.9955,1140500024.0
2007-08-15 02:05:00,1.9955,1.9956,1.99503,1.9955,1759300013.0
2007-08-15 02:10:00,1.9955,1.9955,1.995,1.9951,1508599987.0
2007-08-15 02:15:00,1.9951,1.9951,1.9945,1.9949,2709199991.0
2007-08-15 02:20:00,1.995,1.9951,1.9942,1.9943,6376199979.0
2007-08-15 02:25:00,1.9943,1.9944,1.9941,1.9943,1863099993.0
2007-08-15 02:30:00,1.9943,1.9943,1.9941,1.9943,1477999997.0
2007-08-15 02:35:00,1.9942,1.9943,1.99365,1.9939,5447500054.0
2007-08-15 02:40:00,1.9939,1.994,1.993,1.9931,4901299984.0
2007-08-15 02:45:00,1.9932,1.9933,1.993,1.9933,4728599940.0
2007-08-15 02:50:00,1.9933,1.9933,1.993,1.9932,3431399992.0
2007-08-15 02:55:00,1.9932,1.9933,1.993,1.99315,1881399992.0
2007-08-15 03:00:00,1.99315,1.9936,1.993,1.9936,2833399976.0
2007-08-15 03:05:00,1.9936,1.9936,1.99319,1.99341,623500002.0
2007-08-15 03:10:00,1.99345,1.99375,1.9933,1.9937,2272199990.0
2007-08-15 03:15:00,1.9937,1.99415,1.9936,1.9938,2245200000.0
2007-08-15 03:20:00,1.99375,1.9943,1.99375,1.9943,3834799999.0
2007-08-15 03:25:00,1.9944,1.9948,1.9943,1.9947,2451000012.0
2007-08-15 03:30:00,1.9947,1.9947,1.9943,1.9944,1414399999.0
2007-08-15 03:35:00,1.9944,1.9944,1.9937,1.9938,3829399993.0
2007-08-15 03:40:00,1.9938,1.9941,1.9938,1.9941,2809499996.0
2007-08-15 03:45:00,1.9941,1.9944,1.9941,1.9944,2367499996.0
2007-08-15 03:50:00,1.9944,1.9946,1.9939,1.9942,3924399995.0
2007-08-15 03:55:00,1.9942,1.9944,1.9939,1.9944,4561399983.0
2007-08-15 04:00:00,1.9944,1.9948,1.9942,1.9944,1887599996.0
2007-08-15 04:05:00,1.9944,1.9947,1.9944,1.9945,1677200007.0
2007-08-15 04:10:00,1.9945,1.9948,1.99425,1.9943,2889999986.0
2007-08-15 04:15:00,1.9943,1.9945,1.9938,1.994,3810199994.0
2007-08-15 04:20:00,1.994,1.9941,1.9937,1.994,2477600015.0
2007-08-15 04:25:00,1.994,1.9942,1.9934,1.9936,2245900000.0
2007-08-15 04:30:00,1.9936,1.9938,1.9935,1.9938,2478199988.0
2007-08-15 04:35:00,1.9938,1.9939,1.9937,1.9938,1583800009.0
2007-08-15 04:40:00,1.9938,1.9938,1.9931,1.9932,3672999968.0
2007-08-15 04:45:00,1.9932,1.9933,1.993,1.9931,2254399992.0
2007-08-15 04:50:00,1.9931,1.9932,1.9931,1.9931,1239100003.0
2007-08-15 04:55:00,1.9931,1.9932,1.99275,1.9929,2995800003.0
2007-08-15 05:00:00,1.9928,1.9929,1.9926,1.9928,3153399977.0
2007-08-15 05:05:00,1.9928,1.993,1.9927,1.9929,3288899995.0
2007-08-15 05:10:00,1.9929,1.9931,1.9927,1.99295,995000004.0
2007-08-15 05:15:00,1.993,1.99305,1.9925,1.9927,2498099992.0
2007-08-15 05:20:00,1.9927,1.9927,1.9921,1.9923,2087400003.0
2007-08-15 05:25:00,1.9924,1.9925,1.9921,1.99215,2585300027.0
2007-08-15 05:30:00,1.9922,1.9932,1.9921,1.9927,2521599995.0
2007-08-15 05:35:00,1.9927,1.9932,1.9921,1.9929,4954100022.0
2007-08-15 05:40:00,1.9929,1.9929,1.99225,1.9927,3576100002.0
2007-08-15 05:45:00,1.9927,1.9928,1.9925,1.9927,1518399984.0
2007-08-15 05:50:00,1.9928,1.9929,1.9922,1.9924,2687999977.0
2007-08-15 05:55:00,1.9925,1.9925,1.9914,1.9921,3724401970.0
2007-08-15 06:00:00,1.9921,1.9923,1.992,1.9921,3282699993.0
2007-08-15 06:05:00,1.992,1.9927,1.992,1.9927,1834899999.0
2007-08-15 06:10:00,1.9927,1.9928,1.9916,1.9916,4096900008.0
2007-08-15 06:15:00,1.9916,1.9916,1.9905,1.9907,4975300015.0
2007-08-15 06:20:00,1.9906,1.9908,1.99,1.9901,3322900003.0
2007-08-15 06:25:00,1.9901,1.9902,1.9898,1.99,3269999996.0
2007-08-15 06:30:00,1.9902,1.991,1.99,1.9908,5448699998.0
2007-08-15 06:35:00,1.9908,1.9912,1.9899,1.9906,3463199983.0
2007-08-15 06:40:00,1.9906,1.9907,1.9899,1.9899,3364500007.0
2007-08-15 06:45:00,1.9899,1.98995,1.9891,1.9893,5629899992.0
2007-08-15 06:50:00,1.9893,1.9894,1.9881,1.9883,4897800007.0
2007-08-15 06:55:00,1.9883,1.9897,1.9882,1.9889,7141200003.0
2007-08-15 07:00:00,1.9889,1.9893,1.9884,1.9893,2196599994.0
2007-08-15 07:05:00,1.9893,1.9893,1.98875,1.98875,4379200036.0
2007-08-15 07:10:00,1.98875,1.9895,1.9887,1.9895,4920400050.0
2007-08-15 07:15:00,1.9895,1.9907,1.9892,1.9905,4319600008.0
2007-08-15 07:20:00,1.9905,1.9906,1.989,1.9894,4611099993.0
2007-08-15 07:25:00,1.9894,1.9895,1.9893,1.9894,1851000031.0
2007-08-15 07:30:00,1.98927,1.99,1.98906,1.9891,3715799962.0
2007-08-15 07:35:00,1.9892,1.9892,1.98805,1.9882,5810199928.0
2007-08-15 07:40:00,1.9882,1.989,1.9881,1.9888,2377699998.0
2007-08-15 07:45:00,1.9888,1.9888,1.9879,1.9881,5089500004.0
2007-08-15 07:50:00,1.9881,1.9898,1.988,1.9894,6060699991.0
2007-08-15 07:55:00,1.9894,1.9897,1.9886,1.9892,7912399971.0
2007-08-15 08:00:00,1.9892,1.9894,1.9887,1.9891,5653600002.0
2007-08-15 08:05:00,1.9891,1.9893,1.9881,1.9882,4893499979.0
2007-08-15 08:10:00,1.9882,1.9892,1.9871,1.9875,7645300013.0
2007-08-15 08:15:00,1.9875,1.9877,1.9865,1.98685,8933699999.0
2007-08-15 08:20:00,1.98685,1.9886,1.98665,1.988,5720399997.0
2007-08-15 08:25:00,1.988,1.9891,1.98775,1.9884,9187700037.0
2007-08-15 08:30:00,1.9884,1.9885,1.9878,1.9881,4679700020.0
2007-08-15 08:35:00,1.9881,1.9889,1.9881,1.9888,5851900016.0
2007-08-15 08:40:00,1.9888,1.9894,1.9888,1.989,2823600000.0
2007-08-15 08:45:00,1.9891,1.9909,1.9889,1.9901,7967400040.0
2007-08-15 08:50:00,1.99015,1.9907,1.9899,1.9904,6158000013.0
2007-08-15 08:55:00,1.9904,1.9907,1.9894,1.9894,5583789991.0
2007-08-15 09:00:00,1.9893,1.9895,1.9869,1.9877,7849699979.0
2007-08-15 09:05:00,1.9876,1.9891,1.9875,1.9891,6177499975.0
2007-08-15 09:10:00,1.9891,1.9892,1.9882,1.9882,6552199976.0
2007-08-15 09:15:00,1.9882,1.9887,1.9878,1.9884,6596099989.0
2007-08-15 09:20:00,1.9885,1.9899,1.9884,1.9894,5413000006.0
2007-08-15 09:25:00,1.9894,1.9894,1.9884,1.9886,5407400015.0
2007-08-15 09:30:00,1.9887,1.9901,1.9886,1.9895,8144100004.0
2007-08-15 09:35:00,1.9895,1.9904,1.9892,1.99015,3064899998.0
2007-08-15 09:40:00,1.9903,1.9925,1.9903,1.9921,9106699977.0
2007-08-15 09:45:00,1.9922,1.9924,1.9913,1.9924,8690199973.0
2007-08-15 09:50:00,1.9921,1.9932,1.9912,1.9915,9046699963.0
2007-08-15 09:55:00,1.9915,1.9918,1.9906,1.9906,6423799994.0
2007-08-15 10:00:00,1.9907,1.9912,1.9897,1.9901,8950499978.0
2007-08-15 10:05:00,1.9901,1.9906,1.9898,1.9904,9548099992.0
2007-08-15 10:10:00,1.9902,1.991,1.9899,1.9903,5967500040.0
2007-08-15 10:15:00,1.9904,1.9904,1.9896,1.9897,5966500028.0
2007-08-15 10:20:00,1.9896,1.991,1.9896,1.9909,8654379955.0
2007-08-15 10:25:00,1.9909,1.991,1.9899,1.9906,8093000016.0
2007-08-15 10:30:00,1.9907,1.9907,1.9875,1.9885,8362999975.0
2007-08-15 10:35:00,1.9889,1.9889,1.9883,1.9887,8084099964.0
2007-08-15 10:40:00,1.9887,1.9895,1.988,1.98845,9154099970.0
2007-08-15 10:45:00,1.9884,1.9893,1.9882,1.9887,6182899955.0
2007-08-15 10:50:00,1.98865,1.98885,1.9881,1.9884,5826399993.0
2007-08-15 10:55:00,1.9885,1.9888,1.9883,1.9888,4265900005.0
2007-08-15 11:00:00,1.9888,1.9889,1.9875,1.9882,8281099981.0
2007-08-15 11:05:00,1.98815,1.9883,1.9878,1.9879,6519899970.0
2007-08-15 11:10:00,1.988,1.9887,1.988,1.9884,5994499999.0
2007-08-15 11:15:00,1.98845,1.9888,1.9882,1.98845,6513099991.0
2007-08-15 11:20:00,1.9885,1.9886,1.9881,1.9882,5659299985.0
2007-08-15 11:25:00,1.9883,1.9887,1.9881,1.9886,4145299981.0
2007-08-15 11:30:00,1.9886,1.9889,1.9885,1.9886,2310799992.0
2007-08-15 11:35:00,1.9886,1.9891,1.9885,1.989,5923400003.0
2007-08-15 11:40:00,1.989,1.9891,1.9888,1.9889,6136599958.0
2007-08-15 11:45:00,1.9889,1.9893,1.9887,1.9893,5041399974.0
2007-08-15 11:50:00,1.9893,1.9918,1.9892,1.9909,9198699992.0
2007-08-15 11:55:00,1.9909,1.9909,1.98955,1.98955,5949100008.0
2007-08-15 12:00:00,1.9896,1.9898,1.9895,1.9896,4154099993.0
2007-08-15 12:05:00,1.9896,1.9897,1.9894,1.9894,5036199982.0
2007-08-15 12:10:00,1.9895,1.9897,1.9888,1.9891,6251900015.0
2007-08-15 12:15:00,1.9892,1.9892,1.9885,1.9889,7544299968.0
2007-08-15 12:20:00,1.9889,1.9893,1.9887,1.989,4679700008.0
2007-08-15 12:25:00,1.989,1.9897,1.9883,1.9895,5876999977.0
2007-08-15 12:30:00,1.9895,1.9899,1.9892,1.9895,4537900003.0
2007-08-15 12:35:00,1.9894,1.9895,1.9889,1.9891,5964100007.0
2007-08-15 12:40:00,1.9891,1.9894,1.9888,1.989,5461699981.0
2007-08-15 12:45:00,1.989,1.9902,1.9889,1.9897,6695199956.0
2007-08-15 12:50:00,1.9896,1.9898,1.9893,1.9894,6251499981.0
2007-08-15 12:55:00,1.9894,1.99,1.9891,1.9897,9085199988.0
2007-08-15 13:00:00,1.9896,1.9902,1.9894,1.9894,9884400060.0
2007-08-15 13:05:00,1.9894,1.99,1.9892,1.98945,9521399897.0
2007-08-15 13:10:00,1.98945,1.9896,1.9886,1.9891,9307399997.0
2007-08-15 13:15:00,1.989,1.9897,1.9888,1.9896,7878799967.0
2007-08-15 13:20:00,1.9895,1.9899,1.9893,1.9897,6185499998.0
2007-08-15 13:25:00,1.9897,1.9897,1.9883,1.9883,9152900003.0
2007-08-15 13:30:00,1.9884,1.9884,1.9869,1.9872,8533199988.0
2007-08-15 13:35:00,1.987,1.9871,1.986,1.9868,6997999980.0
2007-08-15 13:40:00,1.9868,1.9872,1.9866,1.9867,6318099917.0
2007-08-15 13:45:00,1.9868,1.9882,1.9866,1.988,8906999875.0
2007-08-15 13:50:00,1.9881,1.9885,1.9871,1.9877,3146599997.0
2007-08-15 13:55:00,1.9877,1.9881,1.9875,1.988,9339123759.0
2007-08-15 14:00:00,1.988,1.9888,1.988,1.9884,6381699995.0
2007-08-15 14:05:00,1.9883,1.9889,1.988,1.9883,7889199974.0
2007-08-15 14:10:00,1.9883,1.9891,1.9883,1.9891,5153599972.0
2007-08-15 14:15:00,1.9891,1.9891,1.9885,1.9887,7066699990.0
2007-08-15 14:20:00,1.9885,1.9887,1.9881,1.9887,6859999973.0
2007-08-15 14:25:00,1.9887,1.9893,1.9886,1.989,5363800013.0
2007-08-15 14:30:00,1.9889,1.9895,1.9882,1.9884,8596599997.0
2007-08-15 14:35:00,1.9883,1.9893,1.9882,1.9891,7809800016.0
2007-08-15 14:40:00,1.989,1.9891,1.9883,1.9883,10420000039.0
2007-08-15 14:45:00,1.9881,1.9886,1.9881,1.9883,10244500012.0
2007-08-15 14:50:00,1.9884,1.9884,1.9855,1.9855,10095500050.0
2007-08-15 14:55:00,1.9856,1.9875,1.9856,1.9872,10095500050.0
2007-08-15 15:00:00,1.9874,1.9879,1.9862,1.987,10078300008.0
2007-08-15 15:05:00,1.9871,1.9879,1.9871,1.9874,10061999938.0
2007-08-15 15:10:00,1.9873,1.9888,1.9873,1.9887,10099999910.0
2007-08-15 15:15:00,1.9888,1.9888,1.9882,1.9886,7923824993.0
2007-08-15 15:20:00,1.9887,1.9889,1.9885,1.9887,5781399958.0
2007-08-15 15:25:00,1.9887,1.9887,1.98815,1.98815,8210499997.0
2007-08-15 15:30:00,1.9883,1.9893,1.9882,1.9891,9356500000.0
2007-08-15 15:35:00,1.989,1.9891,1.9883,1.9883,9356500000.0
2007-08-15 15:40:00,1.9884,1.9885,1.9876,1.9883,9077999982.0
2007-08-15 15:45:00,1.9882,1.99,1.9881,1.9898,9246499915.0
2007-08-15 15:50:00,1.9897,1.9925,1.9894,1.9923,9246499915.0
2007-08-15 15:55:00,1.9922,1.9943,1.9902,1.9904,9246499915.0
2007-08-15 16:00:00,1.9905,1.9927,1.9903,1.9913,9246499915.0
2007-08-15 16:05:00,1.9911,1.9926,1.991,1.9918,9246499915.0
2007-08-15 16:10:00,1.9919,1.9923,1.9912,1.992,9246499915.0
2007-08-15 16:15:00,1.9919,1.9935,1.9919,1.9925,9246499915.0
2007-08-15 16:20:00,1.9926,1.9945,1.9922,1.9945,9226799938.0
2007-08-15 16:25:00,1.9944,1.9944,1.9929,1.9943,9148000030.0
2007-08-15 16:30:00,1.9948,1.9958,1.9939,1.994,9148000030.0
2007-08-15 16:35:00,1.9941,1.9941,1.9916,1.9916,9148000030.0
2007-08-15 16:40:00,1.9918,1.9925,1.9913,1.9915,9592000057.0
2007-08-15 16:45:00,1.9914,1.9932,1.9913,1.9924,10075000080.0
2007-08-15 16:50:00,1.9926,1.9933,1.9925,1.9927,10075000080.0
2007-08-15 16:55:00,1.9928,1.9934,1.9906,1.9908,10075000080.0
2007-08-15 17:00:00,1.9907,1.9913,1.9905,1.9913,10075000080.0
2007-08-15 17:05:00,1.9914,1.9926,1.9911,1.9925,10075000080.0
2007-08-15 17:10:00,1.9926,1.9927,1.9921,1.9927,9362200040.0
2007-08-15 17:15:00,1.9928,1.9941,1.9928,1.9935,9184000030.0
2007-08-15 17:20:00,1.9936,1.9942,1.9935,1.9939,8768600021.0
2007-08-15 17:25:00,1.9939,1.9945,1.9937,1.9945,8888999976.0
2007-08-15 17:30:00,1.9946,1.9951,1.9942,1.9943,8494299973.0
2007-08-15 17:35:00,1.9944,1.9945,1.9933,1.9939,9556999945.0
2007-08-15 17:40:00,1.9938,1.994,1.993,1.9933,8726499958.0
2007-08-15 17:45:00,1.9932,1.9934,1.9923,1.9923,5583899994.0
2007-08-15 17:50:00,1.9925,1.9926,1.9919,1.9923,8280499997.0
2007-08-15 17:55:00,1.9924,1.9925,1.9919,1.992,8886599984.0
2007-08-15 18:00:00,1.992,1.9928,1.9919,1.9926,6973800023.0
2007-08-15 18:05:00,1.9926,1.9934,1.9926,1.9934,5104699987.0
2007-08-15 18:10:00,1.9934,1.9934,1.993,1.9931,6492999983.0
2007-08-15 18:15:00,1.9931,1.9943,1.99305,1.9938,8797399995.0
2007-08-15 18:20:00,1.9939,1.9939,1.9932,1.9933,3103299993.0
2007-08-15 18:25:00,1.9933,1.9936,1.9924,1.9924,4186399975.0
2007-08-15 18:30:00,1.9924,1.9926,1.9918,1.992,7500000015.0
2007-08-15 18:35:00,1.992,1.9928,1.992,1.9926,5933199994.0
2007-08-15 18:40:00,1.9925,1.9931,1.9921,1.9926,4458199995.0
2007-08-15 18:45:00,1.9927,1.9929,1.9914,1.9919,7387399990.0
2007-08-15 18:50:00,1.9919,1.9927,1.9918,1.992,6660599979.0
2007-08-15 18:55:00,1.992,1.9923,1.9915,1.9916,5239700012.0
2007-08-15 19:00:00,1.9916,1.9923,1.9913,1.9922,5079799995.0
2007-08-15 19:05:00,1.9922,1.9927,1.9921,1.9925,4572999993.0
2007-08-15 19:10:00,1.9925,1.9928,1.9923,1.9926,7036500005.0
2007-08-15 19:15:00,1.9926,1.993,1.9925,1.9929,3773700007.0
2007-08-15 19:20:00,1.9928,1.9929,1.9926,1.9927,5369200036.0
2007-08-15 19:25:00,1.9927,1.993,1.9926,1.9929,6127700001.0
2007-08-15 19:30:00,1.9929,1.9945,1.9929,1.9939,7270299994.0
2007-08-15 19:35:00,1.994,1.9943,1.9937,1.9943,5596999999.0
2007-08-15 19:40:00,1.9943,1.9943,1.9936,1.99385,6339900016.0
2007-08-15 19:45:00,1.9938,1.995,1.9938,1.9947,6968499938.0
2007-08-15 19:50:00,1.9946,1.9954,1.9945,1.995,8222399901.0
2007-08-15 19:55:00,1.995,1.9951,1.9941,1.9942,7594199966.0
2007-08-15 20:00:00,1.9943,1.9947,1.9938,1.994,6505200014.0
2007-08-15 20:05:00,1.9941,1.9944,1.9936,1.9937,5797199996.0
2007-08-15 20:10:00,1.9937,1.9937,1.9934,1.9934,6490400000.0
2007-08-15 20:15:00,1.9935,1.994,1.9934,1.9936,4706899992.0
2007-08-15 20:20:00,1.9936,1.9938,1.9931,1.9932,2938100014.0
2007-08-15 20:25:00,1.9932,1.9938,1.9923,1.9936,7959300015.0
2007-08-15 20:30:00,1.9934,1.9939,1.9933,1.9939,6877999990.0
2007-08-15 20:35:00,1.9937,1.9939,1.9932,1.9934,8543700003.0
2007-08-15 20:40:00,1.9933,1.9941,1.9933,1.9935,4608899989.0
2007-08-15 20:45:00,1.9935,1.9938,1.9927,1.993,6053099984.0
2007-08-15 20:50:00,1.9931,1.9936,1.993,1.9931,6192399994.0
2007-08-15 20:55:00,1.9932,1.9941,1.9932,1.9935,6545799956.0
2007-08-15 21:00:00,1.9934,1.9935,1.9928,1.9928,5718899965.0
2007-08-15 21:05:00,1.9927,1.9931,1.9924,1.9927,5776999981.0
2007-08-15 21:10:00,1.9927,1.9928,1.9919,1.9923,5128399988.0
2007-08-15 21:15:00,1.9923,1.9925,1.9919,1.9925,6002799968.0
2007-08-15 21:20:00,1.9925,1.9925,1.9915,1.9917,7390600000.0
2007-08-15 21:25:00,1.9917,1.9917,1.9913,1.9914,6980799962.0
2007-08-15 21:30:00,1.9914,1.9916,1.9909,1.9914,4689799993.0
2007-08-15 21:35:00,1.9914,1.9917,1.991,1.9913,4217200011.0
2007-08-15 21:40:00,1.9913,1.9918,1.9913,1.9913,3636000000.0
2007-08-15 21:45:00,1.9914,1.9918,1.9912,1.9915,3025400021.0
2007-08-15 21:50:00,1.9915,1.9917,1.9903,1.9906,5227499979.0
2007-08-15 21:55:00,1.9906,1.9907,1.9903,1.9906,4144199999.0
2007-08-15 22:00:00,1.9906,1.9914,1.9906,1.9911,6211599998.0
2007-08-15 22:05:00,1.9911,1.9917,1.9911,1.9916,3179500005.0
2007-08-15 22:10:00,1.9916,1.9916,1.991,1.9913,3923200017.0
2007-08-15 22:15:00,1.9912,1.9915,1.9911,1.9912,2253600013.0
2007-08-15 22:20:00,1.9913,1.9917,1.99125,1.9917,2173399991.0
2007-08-15 22:25:00,1.9917,1.9919,1.9915,1.9918,852800004.0
2007-08-15 22:30:00,1.9918,1.9919,1.9917,1.9918,913799993.0
2007-08-15 22:35:00,1.9918,1.9918,1.9915,1.9918,2502099983.0
2007-08-15 22:40:00,1.99175,1.9918,1.9908,1.9908,2336199990.0
2007-08-15 22:45:00,1.9908,1.9911,1.9898,1.9899,4456099989.0
2007-08-15 22:50:00,1.9899,1.9899,1.9885,1.989,5203999983.0
2007-08-15 22:55:00,1.989,1.98915,1.9885,1.9885,2959599995.0
2007-08-15 23:00:00,1.9887,1.9887,1.9875,1.988,434100000.0
2007-08-15 23:05:00,1.9879,1.9883,1.9877,1.9882,1148499993.0
2007-08-15 23:10:00,1.9883,1.9887,1.9875,1.9876,2040699986.0
2007-08-15 23:15:00,1.9876,1.9879,1.98745,1.9875,1233800009.0
2007-08-15 23:20:00,1.9876,1.9876,1.9864,1.9867,2600900004.0
2007-08-15 23:25:00,1.9867,1.9874,1.9863,1.987,2189999982.0
2007-08-15 23:30:00,1.987,1.987,1.9862,1.9862,947699996.0
2007-08-15 23:35:00,1.9864,1.9865,1.9859,1.9861,1704899996.0
2007-08-15 23:40:00,1.9861,1.9869,1.986,1.9863,869899996.0
2007-08-15 23:45:00,1.9863,1.9863,1.9861,1.9862,794899991.0
2007-08-15 23:50:00,1.9862,1.9862,1.9858,1.986,582199996.0
2007-08-15 23:55:00,1.986,1.9861,1.98572,1.9859,638400003.0
2007-08-16 00:00:00,1.986,1.9863,1.9858,1.9858,1851799992.0
2007-08-16 00:05:00,1.986,1.9862,1.9858,1.9858,429699990.0
2007-08-16 00:10:00,1.9859,1.9865,1.9859,1.9865,521099999.0
2007-08-16 00:15:00,1.9865,1.987,1.9864,1.987,1030499999.0
2007-08-16 00:20:00,1.987,1.987,1.9862,1.9864,219000002.0
2007-08-16 00:25:00,1.9864,1.9866,1.9864,1.9865,57200000.0
2007-08-16 00:30:00,1.9865,1.9867,1.9863,1.9866,315399997.0
2007-08-16 00:35:00,1.9865,1.9866,1.9864,1.9866,297100001.0
2007-08-16 00:40:00,1.9866,1.9866,1.9863,1.9864,514199996.0
2007-08-16 00:45:00,1.9864,1.9865,1.9859,1.986,1377900009.0
2007-08-16 00:50:00,1.986,1.9861,1.98556,1.98556,1098300004.0
2007-08-16 00:55:00,1.9861,1.9866,1.98557,1.9866,1354199987.0
2007-08-16 01:00:00,1.9866,1.9871,1.9865,1.9868,2939699974.0
2007-08-16 01:05:00,1.9867,1.9872,1.9866,1.987,3547399947.0
2007-08-16 01:10:00,1.987,1.9872,1.9865,1.987,3094699977.0
2007-08-16 01:15:00,1.987,1.9874,1.9868,1.9869,1459599995.0
2007-08-16 01:20:00,1.9869,1.9876,1.9869,1.9872,1746999994.0
2007-08-16 01:25:00,1.9872,1.9878,1.9872,1.9875,1530599984.0
2007-08-16 01:30:00,1.9875,1.9878,1.9874,1.9878,2336399964.0
2007-08-16 01:35:00,1.9878,1.9878,1.9875,1.9875,413100000.0
2007-08-16 01:40:00,1.9875,1.9879,1.9873,1.9878,1849400000.0
2007-08-16 01:45:00,1.9878,1.9883,1.9874,1.9874,2199799996.0
2007-08-16 01:50:00,1.9875,1.9876,1.9869,1.9871,3263300008.0
2007-08-16 01:55:00,1.9871,1.9878,1.9869,1.9876,1460700003.0
2007-08-16 02:00:00,1.9876,1.9876,1.9871,1.9872,1139899998.0
2007-08-16 02:05:00,1.9872,1.9877,1.9871,1.9874,2834599992.0
2007-08-16 02:10:00,1.9875,1.9889,1.9871,1.9889,6682300011.0
2007-08-16 02:15:00,1.9889,1.989,1.9862,1.9862,4763200006.0
2007-08-16 02:20:00,1.9862,1.9865,1.9861,1.9862,2786900002.0
2007-08-16 02:25:00,1.9862,1.9862,1.984,1.9846,5925999904.0
2007-08-16 02:30:00,1.9846,1.9855,1.9844,1.9853,3350299999.0
2007-08-16 02:35:00,1.9853,1.9858,1.9835,1.98355,3708269998.0
2007-08-16 02:40:00,1.9836,1.9842,1.9835,1.9841,3898299986.0
2007-08-16 02:45:00,1.9841,1.9845,1.98385,1.9844,3957999991.0
2007-08-16 02:50:00,1.9844,1.98505,1.98435,1.9848,2674899990.0
2007-08-16 02:55:00,1.9849,1.9851,1.9845,1.985,4593600001.0
2007-08-16 03:00:00,1.985,1.985,1.98455,1.98455,2149300005.0
2007-08-16 03:05:00,1.98455,1.9847,1.9835,1.9836,3104299998.0
2007-08-16 03:10:00,1.9836,1.9839,1.9834,1.9838,3220799995.0
2007-08-16 03:15:00,1.9839,1.9844,1.9836,1.9842,4451200024.0
2007-08-16 03:20:00,1.9842,1.985,1.98415,1.985,4321900001.0
2007-08-16 03:25:00,1.985,1.9852,1.9847,1.9847,3008700030.0
2007-08-16 03:30:00,1.9847,1.9851,1.9847,1.9851,4108300029.0
2007-08-16 03:35:00,1.9851,1.9858,1.9851,1.9855,4465900046.0
2007-08-16 03:40:00,1.9855,1.9863,1.9855,1.986,4606499985.0
2007-08-16 03:45:00,1.986,1.9862,1.9858,1.9861,2911899980.0
2007-08-16 03:50:00,1.986,1.9862,1.9857,1.986,1859199999.0
2007-08-16 03:55:00,1.986,1.986,1.9853,1.9854,2580699988.0
2007-08-16 04:00:00,1.9854,1.9858,1.9852,1.9856,696500002.0
2007-08-16 04:05:00,1.9856,1.9872,1.9856,1.9869,3962099993.0
2007-08-16 04:10:00,1.9869,1.9871,1.9865,1.9865,3055199998.0
2007-08-16 04:15:00,1.9865,1.9867,1.9862,1.9863,2505099994.0
2007-08-16 04:20:00,1.9862,1.9865,1.9862,1.9863,561399997.0
2007-08-16 04:25:00,1.9863,1.9868,1.98595,1.9866,3682799991.0
2007-08-16 04:30:00,1.9866,1.9867,1.9862,1.9864,4136099993.0
2007-08-16 04:35:00,1.9864,1.9868,1.9864,1.9868,2534800004.0
2007-08-16 04:40:00,1.98675,1.9871,1.9867,1.987,2106199993.0
2007-08-16 04:45:00,1.9869,1.987,1.9865,1.987,1699200008.0
2007-08-16 04:50:00,1.987,1.9873,1.987,1.9872,1489999998.0
2007-08-16 04:55:00,1.9873,1.9873,1.9865,1.9868,2621599978.0
2007-08-16 05:00:00,1.9868,1.9871,1.9862,1.9863,1728500001.0
2007-08-16 05:05:00,1.9863,1.9863,1.9842,1.9843,4228699987.0
2007-08-16 05:10:00,1.9843,1.9845,1.9836,1.9838,4154800007.0
2007-08-16 05:15:00,1.9838,1.9844,1.9834,1.9837,3455100011.0
2007-08-16 05:20:00,1.9837,1.9837,1.9821,1.9827,3112699999.0
2007-08-16 05:25:00,1.9827,1.98415,1.9827,1.984,3057399989.0
2007-08-16 05:30:00,1.9842,1.9852,1.98415,1.9852,2252699992.0
2007-08-16 05:35:00,1.9852,1.9855,1.9821,1.9821,3773299996.0
2007-08-16 05:40:00,1.9821,1.983,1.9805,1.9829,3485700003.0
2007-08-16 05:45:00,1.9829,1.9835,1.9822,1.98305,3476300006.0
2007-08-16 05:50:00,1.9832,1.9853,1.9831,1.984,4087299981.0
2007-08-16 05:55:00,1.984,1.9841,1.9826,1.9832,2498100000.0
2007-08-16 06:00:00,1.9833,1.9851,1.983,1.9848,2324299994.0
2007-08-16 06:05:00,1.9848,1.9856,1.9846,1.9852,2274099996.0
2007-08-16 06:10:00,1.9852,1.9869,1.9852,1.9862,2567899995.0
2007-08-16 06:15:00,1.9862,1.9864,1.9859,1.9862,2041899997.0
2007-08-16 06:20:00,1.9862,1.9873,1.9862,1.9865,1836899996.0
2007-08-16 06:25:00,1.9864,1.9867,1.9856,1.9867,2864099989.0
2007-08-16 06:30:00,1.9866,1.9869,1.9862,1.9866,2607999999.0
2007-08-16 06:35:00,1.9866,1.9881,1.98605,1.9879,4755899999.0
2007-08-16 06:40:00,1.9879,1.989,1.9876,1.9877,2676999996.0
2007-08-16 06:45:00,1.9877,1.9877,1.9856,1.9862,3301999993.0
2007-08-16 06:50:00,1.9862,1.9865,1.9855,1.9859,2246100001.0
2007-08-16 06:55:00,1.9861,1.9866,1.9858,1.9865,1441799995.0
2007-08-16 07:00:00,1.9864,1.9864,1.9854,1.98545,869199999.0
2007-08-16 07:05:00,1.98545,1.986,1.9852,1.9853,1376399996.0
2007-08-16 07:10:00,1.9853,1.9858,1.985,1.9853,1945900003.0
2007-08-16 07:15:00,1.9853,1.9853,1.9843,1.985,1599999996.0
2007-08-16 07:20:00,1.985,1.9862,1.985,1.9859,1757599995.0
2007-08-16 07:25:00,1.9859,1.9863,1.9856,1.9858,3779000009.0
2007-08-16 07:30:00,1.9857,1.9862,1.9852,1.9861,4663699976.0
2007-08-16 07:35:00,1.9861,1.9862,1.9859,1.9859,993599999.0
2007-08-16 07:40:00,1.9859,1.9863,1.9852,1.9855,1017700002.0
2007-08-16 07:45:00,1.9855,1.9855,1.9845,1.9846,2297099987.0
2007-08-16 07:50:00,1.9847,1.9858,1.9836,1.9839,3720700001.0
2007-08-16 07:55:00,1.9839,1.9844,1.9836,1.9843,3153999992.0
2007-08-16 08:00:00,1.9843,1.9849,1.9838,1.9847,1692299995.0
2007-08-16 08:05:00,1.9848,1.9861,1.9847,1.9855,3032299992.0
2007-08-16 08:10:00,1.9855,1.9857,1.9846,1.9849,2471800010.0
2007-08-16 08:15:00,1.9849,1.9849,1.9837,1.9837,3395499999.0
2007-08-16 08:20:00,1.9837,1.9839,1.9828,1.9828,4645799985.0
2007-08-16 08:25:00,1.9828,1.9841,1.9827,1.9832,5957900013.0
2007-08-16 08:30:00,1.9832,1.9832,1.9814,1.9818,7953999955.0
2007-08-16 08:35:00,1.9818,1.9827,1.9817,1.9823,4047199975.0
2007-08-16 08:40:00,1.9823,1.9833,1.9816,1.9818,7336099982.0
2007-08-16 08:45:00,1.9818,1.9829,1.9815,1.9826,6197400011.0
2007-08-16 08:50:00,1.9826,1.9832,1.982,1.9825,7958200021.0
2007-08-16 08:55:00,1.9825,1.9826,1.9803,1.9806,7618149993.0
2007-08-16 09:00:00,1.9806,1.982,1.9806,1.9813,9109750004.0
2007-08-16 09:05:00,1.9812,1.9823,1.9811,1.9812,8750299993.0
2007-08-16 09:10:00,1.9813,1.9835,1.9812,1.9829,5954600002.0
2007-08-16 09:15:00,1.983,1.9845,1.9825,1.9837,8645100045.0
2007-08-16 09:20:00,1.9837,1.9839,1.9827,1.9828,5885100004.0
2007-08-16 09:25:00,1.983,1.9836,1.9824,1.983,6435299986.0
2007-08-16 09:30:00,1.9829,1.9832,1.9827,1.983,5882699997.0
2007-08-16 09:35:00,1.9829,1.9832,1.9827,1.9831,9118800045.0
2007-08-16 09:40:00,1.983,1.9836,1.9826,1.9826,7722099999.0
2007-08-16 09:45:00,1.9826,1.9834,1.9825,1.983,8557399991.0
2007-08-16 09:50:00,1.9831,1.9846,1.9829,1.9844,4435000060.0
2007-08-16 09:55:00,1.9845,1.9846,1.9834,1.9834,5564800018.0
2007-08-16 10:00:00,1.9834,1.984,1.9833,1.984,7141400024.0
2007-08-16 10:05:00,1.98395,1.9844,1.9836,1.9836,8634499979.0
2007-08-16 10:10:00,1.9834,1.9838,1.9831,1.9833,4574500005.0
2007-08-16 10:15:00,1.9834,1.9834,1.9822,1.9827,4991600019.0
2007-08-16 10:20:00,1.9828,1.9828,1.9815,1.9816,6159999995.0
2007-08-16 10:25:00,1.9817,1.9831,1.9807,1.9828,6159999995.0
2007-08-16 10:30:00,1.983,1.9858,1.9829,1.9843,5036875020.0
2007-08-16 10:35:00,1.9843,1.9855,1.9842,1.985,6560174977.0
2007-08-16 10:40:00,1.985,1.9853,1.9843,1.9848,8493700042.0
2007-08-16 10:45:00,1.9846,1.9848,1.9828,1.9834,7124800005.0
2007-08-16 10:50:00,1.9832,1.9835,1.983,1.9832,4603199995.0
2007-08-16 10:55:00,1.9834,1.9838,1.9832,1.9832,4359655007.0
2007-08-16 11:00:00,1.9832,1.9843,1.9832,1.9838,7212600012.0
2007-08-16 11:05:00,1.9839,1.98435,1.9836,1.9842,8307100005.0
2007-08-16 11:10:00,1.9842,1.9846,1.9839,1.9843,6423200012.0
2007-08-16 11:15:00,1.9843,1.98465,1.9836,1.98465,7271399988.0
2007-08-16 11:20:00,1.9846,1.9854,1.9844,1.9848,6546399973.0
2007-08-16 11:25:00,1.9848,1.9849,1.9843,1.9845,4126719997.0
2007-08-16 11:30:00,1.9845,1.98455,1.9838,1.9841,5048949994.0
2007-08-16 11:35:00,1.98415,1.9848,1.9841,1.9847,3971299990.0
2007-08-16 11:40:00,1.9847,1.9847,1.983,1.9832,5180599987.0
2007-08-16 11:45:00,1.9831,1.9834,1.9814,1.9821,5560099999.0
2007-08-16 11:50:00,1.9821,1.9827,1.9815,1.9826,6661380878.0
2007-08-16 11:55:00,1.9827,1.9831,1.9821,1.9821,4630399992.0
2007-08-16 12:00:00,1.9821,1.9832,1.9818,1.9822,3479149994.0
2007-08-16 12:05:00,1.9821,1.9823,1.9815,1.9822,5284316891.0
2007-08-16 12:10:00,1.9823,1.9823,1.9798,1.98,8032500000.0
2007-08-16 12:15:00,1.9798,1.9829,1.9798,1.9816,6999820016.0
2007-08-16 12:20:00,1.9816,1.9827,1.9813,1.9823,6102400008.0
2007-08-16 12:25:00,1.9823,1.9823,1.981,1.9815,5100099987.0
2007-08-16 12:30:00,1.9815,1.9816,1.9779,1.9788,9499325007.0
2007-08-16 12:35:00,1.9786,1.9793,1.977,1.9791,9700499918.0
2007-08-16 12:40:00,1.9791,1.9809,1.9781,1.9795,8436599994.0
2007-08-16 12:45:00,1.9795,1.9805,1.9777,1.9802,5336350006.0
2007-08-16 12:50:00,1.98,1.9835,1.9798,1.9828,5695299993.0
2007-08-16 12:55:00,1.9827,1.9834,1.9808,1.9812,7686699985.0
2007-08-16 13:00:00,1.9811,1.9816,1.9801,1.9804,5656807998.0
2007-08-16 13:05:00,1.9803,1.9807,1.9795,1.9805,6877100003.0
2007-08-16 13:10:00,1.9806,1.9813,1.9803,1.9812,6019700027.0
2007-08-16 13:15:00,1.9812,1.9812,1.9805,1.9809,5750499991.0
2007-08-16 13:20:00,1.9811,1.9826,1.9809,1.9824,5360299995.0
2007-08-16 13:25:00,1.9824,1.9826,1.9815,1.9815,5082600014.0
2007-08-16 13:30:00,1.9815,1.9821,1.9805,1.982,7020799996.0
2007-08-16 13:35:00,1.982,1.9827,1.9817,1.9821,8370600024.0
2007-08-16 13:40:00,1.9821,1.9831,1.9816,1.9822,7004099987.0
2007-08-16 13:45:00,1.9821,1.9825,1.9815,1.9818,8653199955.0
2007-08-16 13:50:00,1.9819,1.9832,1.9818,1.983,8932299890.0
2007-08-16 13:55:00,1.983,1.9831,1.9815,1.9823,7165199931.0
2007-08-16 14:00:00,1.9823,1.984,1.9823,1.9839,8151099942.0
2007-08-16 14:05:00,1.9839,1.9839,1.9825,1.9829,7655899998.0
2007-08-16 14:10:00,1.9828,1.9838,1.9821,1.9836,5771500005.0
2007-08-16 14:15:00,1.9835,1.984,1.9825,1.9826,6507300006.0
2007-08-16 14:20:00,1.9828,1.9836,1.9825,1.9834,7850399977.0
2007-08-16 14:25:00,1.9833,1.98485,1.9829,1.9847,9744700016.0
2007-08-16 14:30:00,1.9848,1.986,1.9841,1.9858,9087899981.0
2007-08-16 14:35:00,1.9858,1.9859,1.9845,1.9857,8390100003.0
2007-08-16 14:40:00,1.9857,1.986,1.9853,1.9855,7855800000.0
2007-08-16 14:45:00,1.9853,1.986,1.9851,1.986,10122999948.0
2007-08-16 14:50:00,1.9859,1.9859,1.9842,1.9851,8653399969.0
2007-08-16 14:55:00,1.985,1.9859,1.9847,1.9853,9077094603.0
2007-08-16 15:00:00,1.985,1.986,1.9849,1.9852,9232599985.0
2007-08-16 15:05:00,1.9851,1.9855,1.984,1.9846,10033100018.0
2007-08-16 15:10:00,1.9845,1.9857,1.9845,1.98545,7264799949.0
2007-08-16 15:15:00,1.9855,1.9856,1.9851,1.9856,7680966195.0
2007-08-16 15:20:00,1.9856,1.9874,1.9856,1.9861,7480499985.0
2007-08-16 15:25:00,1.9861,1.9874,1.986,1.9863,7225799991.0
2007-08-16 15:30:00,1.9864,1.9865,1.9852,1.9862,9168700057.0
2007-08-16 15:35:00,1.9863,1.9876,1.9853,1.9862,9397000010.0
2007-08-16 15:40:00,1.9859,1.9869,1.9852,1.98665,8425600032.0
2007-08-16 15:45:00,1.98665,1.9868,1.9852,1.9853,7924000022.0
2007-08-16 15:50:00,1.9855,1.9862,1.9847,1.9858,7728674991.0
2007-08-16 15:55:00,1.9859,1.9865,1.9848,1.9849,8169050007.0
2007-08-16 16:00:00,1.9853,1.9863,1.9849,1.9855,8161299988.0
2007-08-16 16:05:00,1.98545,1.98545,1.9845,1.9852,6997900042.0
2007-08-16 16:10:00,1.9852,1.9853,1.9843,1.9853,7283699954.0
2007-08-16 16:15:00,1.9852,1.9856,1.9844,1.985,8635999880.0
2007-08-16 16:20:00,1.9851,1.9851,1.9832,1.9834,9336800016.0
2007-08-16 16:25:00,1.9835,1.9842,1.9823,1.9823,10587000040.0
2007-08-16 16:30:00,1.9822,1.9826,1.9814,1.9824,10394399951.0
2007-08-16 16:35:00,1.9825,1.983,1.9821,1.9827,10121999960.0
2007-08-16 16:40:00,1.9826,1.984,1.9826,1.9838,7052100007.0
2007-08-16 16:45:00,1.9837,1.9845,1.9835,1.9839,8379500025.0
2007-08-16 16:50:00,1.984,1.9845,1.9836,1.9845,8379500025.0
2007-08-16 16:55:00,1.9844,1.9845,1.9813,1.9814,8955999965.0
2007-08-16 17:00:00,1.9813,1.9823,1.9807,1.982,8955999965.0
2007-08-16 17:05:00,1.9818,1.9832,1.9818,1.9822,8955999965.0
2007-08-16 17:10:00,1.9821,1.9829,1.9818,1.9822,9142099964.0
2007-08-16 17:15:00,1.9821,1.9827,1.9818,1.9823,8524399996.0
2007-08-16 17:20:00,1.9825,1.9825,1.9814,1.9815,8713299996.0
2007-08-16 17:25:00,1.9815,1.9825,1.981,1.9823,10036300008.0
2007-08-16 17:30:00,1.9823,1.9824,1.982,1.9823,8914860019.0
2007-08-16 17:35:00,1.9824,1.9831,1.9817,1.9827,6629580026.0
2007-08-16 17:40:00,1.9827,1.9831,1.9823,1.9826,7734799985.0
2007-08-16 17:45:00,1.9825,1.9834,1.982,1.9832,7574300017.0
2007-08-16 17:50:00,1.9833,1.984,1.9831,1.9834,8388599997.0
2007-08-16 17:55:00,1.9835,1.9838,1.9822,1.9826,7047879994.0
2007-08-16 18:00:00,1.9826,1.9832,1.9818,1.9828,7145399976.0
2007-08-16 18:05:00,1.9828,1.9831,1.978,1.9787,8482750001.0
2007-08-16 18:10:00,1.9786,1.9822,1.9786,1.9822,6021600003.0
2007-08-16 18:15:00,1.9821,1.9825,1.9813,1.982,6096900011.0
2007-08-16 18:20:00,1.9821,1.9825,1.9814,1.9815,5125699981.0
2007-08-16 18:25:00,1.9815,1.9825,1.9813,1.9821,5290099998.0
2007-08-16 18:30:00,1.9821,1.9829,1.9817,1.9828,3825099998.0
2007-08-16 18:35:00,1.9828,1.9828,1.9815,1.9818,4319600015.0
2007-08-16 18:40:00,1.9818,1.9821,1.9793,1.9799,6881199991.0
2007-08-16 18:45:00,1.9799,1.9804,1.9778,1.9788,9031100000.0
2007-08-16 18:50:00,1.979,1.9807,1.9788,1.98,8615000011.0
2007-08-16 18:55:00,1.9798,1.9799,1.977,1.9776,5497000015.0
2007-08-16 19:00:00,1.9776,1.9814,1.977,1.9813,5474399994.0
2007-08-16 19:05:00,1.9813,1.9814,1.9781,1.9783,8452599990.0
2007-08-16 19:10:00,1.9785,1.98,1.9779,1.9796,8085700009.0
2007-08-16 19:15:00,1.9796,1.9812,1.9788,1.98075,7277999974.0
2007-08-16 19:20:00,1.98075,1.9812,1.97905,1.97925,6574299991.0
2007-08-16 19:25:00,1.97925,1.97935,1.9774,1.97835,4463892407.0
2007-08-16 19:30:00,1.97825,1.9793,1.9778,1.9787,4172649995.0
2007-08-16 19:35:00,1.9787,1.9814,1.97855,1.9812,5073100002.0
2007-08-16 19:40:00,1.9814,1.9819,1.9801,1.9802,5751500026.0
2007-08-16 19:45:00,1.9801,1.9802,1.9786,1.9794,4069299994.0
2007-08-16 19:50:00,1.97935,1.97945,1.9784,1.9784,6231499977.0
2007-08-16 19:55:00,1.9784,1.9803,1.9784,1.9802,3912399991.0
2007-08-16 20:00:00,1.9802,1.9806,1.9788,1.98035,4970400005.0
2007-08-16 20:05:00,1.98035,1.9807,1.97875,1.9795,7074799985.0
2007-08-16 20:10:00,1.9795,1.9806,1.9789,1.9806,6236299987.0
2007-08-16 20:15:00,1.9806,1.9819,1.9804,1.9808,8521399944.0
2007-08-16 20:20:00,1.9807,1.9814,1.9795,1.9802,7348100000.0
2007-08-16 20:25:00,1.9802,1.9813,1.9802,1.981,5490100008.0
2007-08-16 20:30:00,1.981,1.9811,1.9791,1.9799,7305450008.0
2007-08-16 20:35:00,1.98,1.9811,1.9798,1.981,6131899988.0
2007-08-16 20:40:00,1.981,1.981,1.98,1.9803,5108999998.0
2007-08-16 20:45:00,1.9803,1.9807,1.98,1.9806,4683900011.0
2007-08-16 20:50:00,1.9806,1.9808,1.9794,1.9796,5218600002.0
2007-08-16 20:55:00,1.9795,1.9796,1.9788,1.979,3777699997.0
2007-08-16 21:00:00,1.979,1.9792,1.9783,1.9783,3739068850.0
2007-08-16 21:05:00,1.9783,1.9783,1.9769,1.9771,7268999982.0
2007-08-16 21:10:00,1.9771,1.978,1.977,1.9777,4949900026.0
2007-08-16 21:15:00,1.9777,1.9787,1.9776,1.9785,3880200014.0
2007-08-16 21:20:00,1.9785,1.9789,1.9783,1.9785,4028700008.0
2007-08-16 21:25:00,1.9786,1.9791,1.9782,1.979,1919300006.0
2007-08-16 21:30:00,1.979,1.9801,1.9789,1.9799,4973700001.0
2007-08-16 21:35:00,1.9799,1.9808,1.9799,1.9803,2815100005.0
2007-08-16 21:40:00,1.9803,1.9809,1.9796,1.9806,3254700006.0
2007-08-16 21:45:00,1.9806,1.9823,1.9804,1.9823,5747800001.0
2007-08-16 21:50:00,1.9823,1.9828,1.9812,1.9816,6010999984.0
2007-08-16 21:55:00,1.9817,1.9824,1.9816,1.9824,2197299999.0
2007-08-16 22:00:00,1.9825,1.9846,1.9823,1.984,5232700001.0
2007-08-16 22:05:00,1.9841,1.9843,1.9817,1.9822,3515600002.0
2007-08-16 22:10:00,1.9822,1.9839,1.982,1.9838,2898599997.0
2007-08-16 22:15:00,1.9837,1.9846,1.9834,1.9845,2229199998.0
2007-08-16 22:20:00,1.9844,1.9847,1.9829,1.9829,1832999999.0
2007-08-16 22:25:00,1.98285,1.9835,1.9828,1.9829,1629399998.0
2007-08-16 22:30:00,1.9829,1.983,1.9805,1.9805,875699996.0
2007-08-16 22:35:00,1.9805,1.9818,1.9802,1.9815,2353300004.0
2007-08-16 22:40:00,1.9815,1.98255,1.9814,1.9824,2808699993.0
2007-08-16 22:45:00,1.9824,1.9824,1.9816,1.9822,2455399985.0
2007-08-16 22:50:00,1.9822,1.9822,1.9819,1.9821,1244499997.0
2007-08-16 22:55:00,1.9821,1.9831,1.982,1.9828,1683800004.0
2007-08-16 23:00:00,1.9827,1.9829,1.9822,1.9828,555200000.0
2007-08-16 23:05:00,1.9828,1.9828,1.982,1.9825,411400000.0
2007-08-16 23:10:00,1.9825,1.9828,1.9821,1.9828,775600000.0
2007-08-16 23:15:00,1.9828,1.9831,1.9825,1.983,594300001.0
2007-08-16 23:20:00,1.9831,1.9834,1.9828,1.983,595599997.0
2007-08-16 23:25:00,1.983,1.9832,1.98294,1.9831,312299999.0
2007-08-16 23:30:00,1.9832,1.9838,1.9826,1.9838,2143299999.0
2007-08-16 23:35:00,1.9838,1.9838,1.9832,1.9832,1372599991.0
2007-08-16 23:40:00,1.9833,1.9834,1.9831,1.9832,1232100004.0
2007-08-16 23:45:00,1.9832,1.9837,1.9832,1.9833,1071400003.0
2007-08-16 23:50:00,1.98307,1.9841,1.98298,1.9841,950800000.0
2007-08-16 23:55:00,1.9841,1.9847,1.9835,1.9846,515900000.0
2007-08-17 00:00:00,1.9846,1.9846,1.9844,1.9845,1040599999.0
2007-08-17 00:05:00,1.9845,1.9846,1.9841,1.9846,2358099990.0
2007-08-17 00:10:00,1.9846,1.9846,1.9843,1.9844,1049100001.0
2007-08-17 00:15:00,1.9844,1.9846,1.98425,1.9845,1179500006.0
2007-08-17 00:20:00,1.9845,1.9846,1.9845,1.9846,1043999994.0
2007-08-17 00:25:00,1.9846,1.9847,1.98432,1.9846,794899992.0
2007-08-17 00:30:00,1.9847,1.9854,1.9846,1.9846,2803799996.0
2007-08-17 00:35:00,1.9847,1.9847,1.9836,1.9836,1833200007.0
2007-08-17 00:40:00,1.9836,1.9841,1.9836,1.9839,1013500006.0
2007-08-17 00:45:00,1.9839,1.9846,1.9839,1.9845,1156200007.0
2007-08-17 00:50:00,1.9845,1.9851,1.9845,1.985,876200004.0
2007-08-17 00:55:00,1.985,1.985,1.9846,1.9848,1131099996.0
2007-08-17 01:00:00,1.9848,1.9849,1.9841,1.9849,1398000005.0
2007-08-17 01:05:00,1.9849,1.985,1.9848,1.9849,761700000.0
2007-08-17 01:10:00,1.9849,1.9849,1.9812,1.9813,1888299990.0
2007-08-17 01:15:00,1.9813,1.9826,1.9811,1.9821,2365899999.0
2007-08-17 01:20:00,1.9821,1.9829,1.9816,1.9816,810699995.0
2007-08-17 01:25:00,1.9817,1.9824,1.9816,1.9822,575200000.0
2007-08-17 01:30:00,1.9823,1.9827,1.9819,1.982,1065500004.0
2007-08-17 01:35:00,1.9819,1.9824,1.9818,1.9823,1063099996.0
2007-08-17 01:40:00,1.9823,1.9832,1.9823,1.9831,684499998.0
2007-08-17 01:45:00,1.983,1.9833,1.9827,1.9829,906999997.0
2007-08-17 01:50:00,1.9831,1.9834,1.9831,1.9832,1684199989.0
2007-08-17 01:55:00,1.9832,1.9839,1.9832,1.9839,730699996.0
2007-08-17 02:00:00,1.9839,1.984,1.9825,1.9826,1837199993.0
2007-08-17 02:05:00,1.9826,1.983,1.9826,1.983,649600000.0
2007-08-17 02:10:00,1.9829,1.98355,1.9828,1.9835,832799997.0
2007-08-17 02:15:00,1.9835,1.985,1.9833,1.9847,2205400007.0
2007-08-17 02:20:00,1.9846,1.985,1.98415,1.9845,1816400005.0
2007-08-17 02:25:00,1.9845,1.9845,1.9833,1.9835,1754999984.0
2007-08-17 02:30:00,1.9835,1.9835,1.9829,1.983,616300000.0
2007-08-17 02:35:00,1.98323,1.98323,1.983,1.983,570799997.0
2007-08-17 02:40:00,1.983,1.983,1.9824,1.9825,912600008.0
2007-08-17 02:45:00,1.9825,1.9826,1.9813,1.9817,5115600093.0
2007-08-17 02:50:00,1.9818,1.9834,1.9816,1.9831,2487299996.0
2007-08-17 02:55:00,1.9831,1.9836,1.9825,1.9831,2313200002.0
2007-08-17 03:00:00,1.9831,1.9831,1.9809,1.9811,2620899993.0
2007-08-17 03:05:00,1.9813,1.9817,1.98089,1.9812,879499992.0
2007-08-17 03:10:00,1.9812,1.9818,1.981,1.9812,2136799993.0
2007-08-17 03:15:00,1.9812,1.9812,1.9804,1.9808,1919900004.0
2007-08-17 03:20:00,1.9808,1.9808,1.9794,1.9797,4585899995.0
2007-08-17 03:25:00,1.9797,1.9807,1.9795,1.9798,2099399996.0
2007-08-17 03:30:00,1.9798,1.9803,1.9794,1.9801,1829300004.0
2007-08-17 03:35:00,1.9803,1.9808,1.9799,1.98,1812000003.0
2007-08-17 03:40:00,1.98,1.9802,1.9799,1.98,961400001.0
2007-08-17 03:45:00,1.9801,1.9806,1.9801,1.9806,889200000.0
2007-08-17 03:50:00,1.9806,1.9809,1.9796,1.98,2115500000.0
2007-08-17 03:55:00,1.9801,1.9809,1.98,1.9808,2239600017.0
2007-08-17 04:00:00,1.9807,1.981,1.9806,1.9808,1748099999.0
2007-08-17 04:05:00,1.9808,1.9808,1.98,1.9803,922799998.0
2007-08-17 04:10:00,1.9803,1.9807,1.9799,1.9805,1214399999.0
2007-08-17 04:15:00,1.9805,1.9806,1.9805,1.9805,162300000.0
2007-08-17 04:20:00,1.9805,1.9805,1.98,1.9801,884299998.0
2007-08-17 04:25:00,1.9801,1.9805,1.9797,1.9802,1678600014.0
2007-08-17 04:30:00,1.9803,1.9803,1.9799,1.9801,587200006.0
2007-08-17 04:35:00,1.9801,1.9802,1.9799,1.98,544900000.0
2007-08-17 04:40:00,1.98,1.98,1.9795,1.9796,829500000.0
2007-08-17 04:45:00,1.9799,1.98,1.9791,1.9795,1285800002.0
2007-08-17 04:50:00,1.9795,1.98,1.9795,1.98,1345400001.0
2007-08-17 04:55:00,1.9799,1.9803,1.9799,1.98,1981899993.0
2007-08-17 05:00:00,1.9801,1.9801,1.9793,1.9795,486300000.0
2007-08-17 05:05:00,1.9797,1.9797,1.9784,1.9785,2445000017.0
2007-08-17 05:10:00,1.9784,1.9786,1.9781,1.9784,1582900001.0
2007-08-17 05:15:00,1.9783,1.9784,1.9778,1.9779,1487200009.0
2007-08-17 05:20:00,1.9779,1.978,1.9776,1.9777,2323199995.0
2007-08-17 05:25:00,1.9777,1.978,1.9777,1.9779,1315500001.0
2007-08-17 05:30:00,1.978,1.9784,1.9778,1.9783,1688400001.0
2007-08-17 05:35:00,1.9783,1.9783,1.9776,1.9778,2516300009.0
2007-08-17 05:40:00,1.9778,1.9778,1.9774,1.9774,2253499993.0
2007-08-17 05:45:00,1.9775,1.9775,1.976,1.9762,3210900004.0
2007-08-17 05:50:00,1.9762,1.9768,1.9761,1.9767,3213899997.0
2007-08-17 05:55:00,1.9767,1.9772,1.9762,1.9771,3199000002.0
2007-08-17 06:00:00,1.9771,1.9777,1.9766,1.9768,2150600003.0
2007-08-17 06:05:00,1.9768,1.9777,1.9767,1.9772,3193900004.0
2007-08-17 06:10:00,1.9771,1.9783,1.977,1.9779,2765200000.0
2007-08-17 06:15:00,1.9779,1.9779,1.9759,1.9759,4338700002.0
2007-08-17 06:20:00,1.9759,1.9768,1.9758,1.9761,4245300009.0
2007-08-17 06:25:00,1.9761,1.9766,1.9758,1.9766,1583200001.0
2007-08-17 06:30:00,1.9765,1.9769,1.9758,1.9759,2261399998.0
2007-08-17 06:35:00,1.9759,1.9765,1.9757,1.9759,2117800002.0
2007-08-17 06:40:00,1.9761,1.9765,1.9757,1.9762,1340899999.0
2007-08-17 06:45:00,1.9762,1.9764,1.976,1.9761,767699999.0
2007-08-17 06:50:00,1.9761,1.9762,1.9757,1.9757,2058299996.0
2007-08-17 06:55:00,1.9758,1.9762,1.9756,1.9762,916960000.0
2007-08-17 07:00:00,1.9761,1.9786,1.976,1.97845,2770999994.0
2007-08-17 07:05:00,1.97845,1.9798,1.9776,1.97895,3860500002.0
2007-08-17 07:10:00,1.97895,1.9793,1.9779,1.9784,1650599997.0
2007-08-17 07:15:00,1.9784,1.9788,1.9775,1.9776,2229100007.0
2007-08-17 07:20:00,1.9775,1.978,1.9769,1.9777,2058799997.0
2007-08-17 07:25:00,1.9777,1.9783,1.97735,1.97735,882999999.0
2007-08-17 07:30:00,1.9776,1.9785,1.9771,1.9784,2640600008.0
2007-08-17 07:35:00,1.9784,1.979,1.978,1.9787,1791500006.0
2007-08-17 07:40:00,1.9787,1.9788,1.9782,1.9782,545900002.0
2007-08-17 07:45:00,1.9784,1.979,1.9783,1.9785,1198099999.0
2007-08-17 07:50:00,1.9787,1.9789,1.9777,1.9778,1704600001.0
2007-08-17 07:55:00,1.9778,1.9778,1.976,1.9765,2863100002.0
2007-08-17 08:00:00,1.9765,1.9779,1.9765,1.9775,2882800004.0
2007-08-17 08:05:00,1.9776,1.978,1.9759,1.976,2023499997.0
2007-08-17 08:10:00,1.976,1.977,1.976,1.9769,1530400000.0
2007-08-17 08:15:00,1.977,1.9776,1.9762,1.9766,2303999999.0
2007-08-17 08:20:00,1.9766,1.9772,1.9761,1.97655,3233549990.0
2007-08-17 08:25:00,1.9766,1.9768,1.97555,1.9757,4133399985.0
2007-08-17 08:30:00,1.9757,1.9765,1.9739,1.9742,7891999994.0
2007-08-17 08:35:00,1.9743,1.9758,1.9741,1.9758,4826299991.0
2007-08-17 08:40:00,1.97575,1.9762,1.9743,1.97465,6651354135.0
2007-08-17 08:45:00,1.9749,1.9755,1.9702,1.973,10416399954.0
2007-08-17 08:50:00,1.9729,1.973,1.9716,1.9724,5234099990.0
2007-08-17 08:55:00,1.9725,1.9727,1.9698,1.9699,6431849984.0
2007-08-17 09:00:00,1.9702,1.97085,1.9675,1.968,7261599989.0
2007-08-17 09:05:00,1.9681,1.9687,1.9651,1.9666,7078849988.0
2007-08-17 09:10:00,1.9665,1.9691,1.9664,1.9671,9222799986.0
2007-08-17 09:15:00,1.9672,1.9688,1.9671,1.9682,7280050002.0
2007-08-17 09:20:00,1.9681,1.9693,1.9675,1.9685,6946727210.0
2007-08-17 09:25:00,1.9682,1.9694,1.9675,1.9682,8944419999.0
2007-08-17 09:30:00,1.968,1.9706,1.9676,1.9702,10024499969.0
2007-08-17 09:35:00,1.9703,1.9706,1.9693,1.9696,8014039996.0
2007-08-17 09:40:00,1.9696,1.9745,1.9694,1.9739,6913789988.0
2007-08-17 09:45:00,1.9737,1.9738,1.972,1.9727,4566199999.0
2007-08-17 09:50:00,1.9726,1.9732,1.9712,1.9714,6447399987.0
2007-08-17 09:55:00,1.9714,1.9723,1.9709,1.972,8380299990.0
2007-08-17 10:00:00,1.9724,1.9733,1.9717,1.9727,4794799986.0
2007-08-17 10:05:00,1.9727,1.9735,1.9719,1.9734,3677400004.0
2007-08-17 10:10:00,1.9735,1.9737,1.9695,1.97,7630799973.0
2007-08-17 10:15:00,1.9701,1.9718,1.96805,1.9717,5167900000.0
2007-08-17 10:20:00,1.9718,1.9731,1.9717,1.973,5082600003.0
2007-08-17 10:25:00,1.9732,1.97415,1.973,1.9733,5791399999.0
2007-08-17 10:30:00,1.9734,1.9736,1.9717,1.972,7099499997.0
2007-08-17 10:35:00,1.9721,1.9728,1.9717,1.9721,4883199999.0
2007-08-17 10:40:00,1.9721,1.9748,1.9718,1.9743,5548040409.0
2007-08-17 10:45:00,1.9741,1.9745,1.9734,1.9736,4809699999.0
2007-08-17 10:50:00,1.9738,1.9751,1.9735,1.9746,5100899998.0
2007-08-17 10:55:00,1.9748,1.9768,1.9746,1.9766,4678700000.0
2007-08-17 11:00:00,1.9765,1.9779,1.976,1.9765,5164999996.0
2007-08-17 11:05:00,1.9764,1.9786,1.9759,1.9776,6307499988.0
2007-08-17 11:10:00,1.9776,1.9785,1.9767,1.977,7877200020.0
2007-08-17 11:15:00,1.9769,1.9788,1.9769,1.9782,5376099988.0
2007-08-17 11:20:00,1.9782,1.9795,1.9766,1.977,5686499991.0
2007-08-17 11:25:00,1.9767,1.9774,1.9753,1.9753,5675399997.0
2007-08-17 11:30:00,1.9753,1.9765,1.9751,1.9763,4477100013.0
2007-08-17 11:35:00,1.9763,1.9767,1.9755,1.9759,1282240003.0
2007-08-17 11:40:00,1.9759,1.9781,1.9754,1.9779,5369699972.0
2007-08-17 11:45:00,1.9779,1.9782,1.9751,1.9751,5966509508.0
2007-08-17 11:50:00,1.9751,1.9761,1.9736,1.9759,6226899986.0
2007-08-17 11:55:00,1.9759,1.9762,1.9752,1.976,4290200006.0
2007-08-17 12:00:00,1.9758,1.9768,1.9757,1.9767,5660399995.0
2007-08-17 12:05:00,1.9768,1.979,1.9768,1.9789,4396499983.0
2007-08-17 12:10:00,1.9789,1.979,1.9771,1.9771,5612800005.0
2007-08-17 12:15:00,1.9771,1.9776,1.977,1.9773,2642400004.0
2007-08-17 12:20:00,1.9773,1.9784,1.9772,1.9775,4155100002.0
2007-08-17 12:25:00,1.9775,1.9778,1.9765,1.9766,5883100011.0
2007-08-17 12:30:00,1.9766,1.97775,1.9763,1.977,6069400025.0
2007-08-17 12:35:00,1.977,1.9774,1.9763,1.9772,4730600017.0
2007-08-17 12:40:00,1.9772,1.9774,1.9766,1.977,5290300001.0
2007-08-17 12:45:00,1.977,1.9776,1.9766,1.9775,4764100006.0
2007-08-17 12:50:00,1.9776,1.978,1.9765,1.9775,5674499999.0
2007-08-17 12:55:00,1.9775,1.9777,1.9768,1.977,6209700013.0
2007-08-17 13:00:00,1.977,1.9772,1.9762,1.97645,3126649997.0
2007-08-17 13:05:00,1.9763,1.9765,1.9756,1.9757,4690700007.0
2007-08-17 13:10:00,1.9757,1.9778,1.9757,1.977,6318999990.0
2007-08-17 13:15:00,1.9771,1.9788,1.9768,1.978,7743599994.0
2007-08-17 13:20:00,1.978,1.9793,1.978,1.9781,6622499988.0
2007-08-17 13:25:00,1.9779,1.9793,1.9777,1.9792,4753400017.0
2007-08-17 13:30:00,1.9791,1.9792,1.977,1.9774,5270200005.0
2007-08-17 13:35:00,1.9775,1.9785,1.9774,1.9784,5074989057.0
2007-08-17 13:40:00,1.9784,1.9785,1.978,1.9783,3314699992.0
2007-08-17 13:45:00,1.9783,1.9797,1.9781,1.9792,5806400007.0
2007-08-17 13:50:00,1.9792,1.9793,1.9786,1.979,7316499999.0
2007-08-17 13:55:00,1.9792,1.9797,1.9788,1.9788,6563599994.0
2007-08-17 14:00:00,1.9788,1.9818,1.9788,1.981,5225500015.0
2007-08-17 14:05:00,1.981,1.9822,1.9806,1.9814,7449299989.0
2007-08-17 14:10:00,1.9813,1.9822,1.9804,1.9806,10507000015.0
2007-08-17 14:15:00,1.9808,1.9859,1.9804,1.9859,9457800014.0
2007-08-17 14:20:00,1.9859,1.9908,1.9854,1.9886,7436700003.0
2007-08-17 14:25:00,1.9886,1.9887,1.9862,1.9883,4879500000.0
2007-08-17 14:30:00,1.9883,1.9897,1.9871,1.989,5992999997.0
2007-08-17 14:35:00,1.989,1.9915,1.9885,1.9902,6833235823.0
2007-08-17 14:40:00,1.9903,1.9907,1.988,1.9881,4441500002.0
2007-08-17 14:45:00,1.9881,1.9883,1.9859,1.9872,8313549980.0
2007-08-17 14:50:00,1.9873,1.9882,1.986,1.9869,8849199991.0
2007-08-17 14:55:00,1.9869,1.9875,1.9856,1.9873,7918699989.0
2007-08-17 15:00:00,1.9871,1.9881,1.9867,1.9877,7363149490.0
2007-08-17 15:05:00,1.9877,1.9907,1.9877,1.9907,6244250014.0
2007-08-17 15:10:00,1.9908,1.9935,1.9908,1.9926,8710750018.0
2007-08-17 15:15:00,1.9923,1.9924,1.9913,1.9915,6846900012.0
2007-08-17 15:20:00,1.9915,1.9917,1.9898,1.99,4855426753.0
2007-08-17 15:25:00,1.9899,1.99075,1.9894,1.99055,5831400008.0
2007-08-17 15:30:00,1.99055,1.9933,1.9905,1.9932,6813952705.0
2007-08-17 15:35:00,1.9932,1.9935,1.9924,1.9926,8541599968.0
2007-08-17 15:40:00,1.9925,1.9925,1.9911,1.992,6372200005.0
2007-08-17 15:45:00,1.992,1.9923,1.9898,1.99,6058007861.0
2007-08-17 15:50:00,1.99,1.99,1.9886,1.9887,5214700002.0
2007-08-17 15:55:00,1.9887,1.9889,1.98595,1.9867,4923800005.0
2007-08-17 16:00:00,1.9866,1.9891,1.9859,1.9888,3781087513.0
2007-08-17 16:05:00,1.9889,1.9899,1.9888,1.9892,6479503860.0
2007-08-17 16:10:00,1.9892,1.98955,1.9881,1.9893,5120300427.0
2007-08-17 16:15:00,1.9894,1.98945,1.9875,1.988,4215999999.0
2007-08-17 16:20:00,1.9878,1.988,1.9861,1.9874,3701199999.0
2007-08-17 16:25:00,1.9873,1.9885,1.9866,1.9866,6154000004.0
2007-08-17 16:30:00,1.9867,1.9891,1.9866,1.9876,6792699998.0
2007-08-17 16:35:00,1.9877,1.98815,1.9866,1.9871,5235000005.0
2007-08-17 16:40:00,1.987,1.98795,1.986,1.9868,9198299996.0
2007-08-17 16:45:00,1.9869,1.98795,1.9867,1.9869,6449750005.0
2007-08-17 16:50:00,1.9869,1.9891,1.9856,1.9887,4497899987.0
2007-08-17 16:55:00,1.9887,1.9888,1.9862,1.9863,6868100003.0
2007-08-17 17:00:00,1.9864,1.9885,1.9859,1.9875,4988400018.0
2007-08-17 17:05:00,1.9875,1.9875,1.9849,1.9849,8418800019.0
2007-08-17 17:10:00,1.985,1.986,1.9849,1.9856,7896699958.0
2007-08-17 17:15:00,1.9856,1.9868,1.9856,1.9863,8134050014.0
2007-08-17 17:20:00,1.9863,1.9866,1.9851,1.9856,7157700006.0
2007-08-17 17:25:00,1.9856,1.9858,1.9842,1.9846,7078900002.0
2007-08-17 17:30:00,1.9847,1.985,1.9836,1.984,7970474996.0
2007-08-17 17:35:00,1.9838,1.9846,1.9836,1.9844,5355299999.0
2007-08-17 17:40:00,1.9844,1.9845,1.9833,1.984,3706800002.0
2007-08-17 17:45:00,1.984,1.9843,1.9834,1.9834,7953100001.0
2007-08-17 17:50:00,1.9834,1.9838,1.9832,1.9834,5834799990.0
2007-08-17 17:55:00,1.9834,1.9835,1.9822,1.9824,5026899998.0
2007-08-17 18:00:00,1.9825,1.9825,1.9795,1.9821,5745337494.0
2007-08-17 18:05:00,1.9821,1.9823,1.9803,1.9815,3611199999.0
2007-08-17 18:10:00,1.9815,1.9822,1.9814,1.9821,1670600002.0
2007-08-17 18:15:00,1.9821,1.9837,1.9821,1.9828,3288075004.0
2007-08-17 18:20:00,1.9828,1.9833,1.9825,1.983,3324499991.0
2007-08-17 18:25:00,1.983,1.9834,1.9817,1.9821,3119600009.0
2007-08-17 18:30:00,1.9821,1.9826,1.9819,1.9824,4039099996.0
2007-08-17 18:35:00,1.9824,1.9825,1.9808,1.981,3661599991.0
2007-08-17 18:40:00,1.981,1.9821,1.981,1.982,3617799999.0
2007-08-17 18:45:00,1.982,1.9823,1.982,1.982,2844399976.0
2007-08-17 18:50:00,1.982,1.982,1.9817,1.9818,2115000004.0
2007-08-17 18:55:00,1.9818,1.9818,1.9801,1.9808,4285299989.0
2007-08-17 19:00:00,1.9808,1.9813,1.9806,1.981,1698600004.0
2007-08-17 19:05:00,1.981,1.9815,1.9808,1.9815,3068099993.0
2007-08-17 19:10:00,1.9815,1.9823,1.981,1.9821,4277399991.0
2007-08-17 19:15:00,1.9821,1.9827,1.9819,1.9826,2373299997.0
2007-08-17 19:20:00,1.9826,1.9831,1.9819,1.9825,2077600006.0
2007-08-17 19:25:00,1.9825,1.9825,1.9816,1.9823,2308099999.0
2007-08-17 19:30:00,1.9823,1.9824,1.9818,1.982,2809300003.0
2007-08-17 19:35:00,1.9823,1.9829,1.98195,1.9828,3363399996.0
2007-08-17 19:40:00,1.9828,1.9828,1.98195,1.9822,4393399983.0
2007-08-17 19:45:00,1.9822,1.9823,1.98105,1.9811,3922899994.0
2007-08-17 19:50:00,1.98115,1.9813,1.98,1.9805,3201700002.0
2007-08-17 19:55:00,1.9804,1.9811,1.98025,1.9809,3398599979.0
2007-08-17 20:00:00,1.9809,1.9811,1.9796,1.9798,3517899998.0
2007-08-17 20:05:00,1.9798,1.98095,1.9796,1.98095,3451399993.0
2007-08-17 20:10:00,1.981,1.98225,1.981,1.98155,1170299999.0
2007-08-17 20:15:00,1.98155,1.9835,1.98155,1.98295,3228300003.0
2007-08-17 20:20:00,1.98305,1.9835,1.9829,1.98295,982500005.0
2007-08-17 20:25:00,1.983,1.98315,1.9826,1.9827,993800001.0
2007-08-17 20:30:00,1.9827,1.9827,1.98,1.9805,2677999999.0
2007-08-17 20:35:00,1.9806,1.9812,1.9806,1.981,1113199992.0
2007-08-17 20:40:00,1.981,1.9814,1.9807,1.981,1861750004.0
2007-08-17 20:45:00,1.981,1.981,1.9792,1.98,3587299990.0
2007-08-17 20:50:00,1.98,1.9809,1.98,1.9805,1777700003.0
2007-08-17 20:55:00,1.9806,1.9806,1.9793,1.9793,1780799997.0
2007-08-17 21:00:00,1.9795,1.9801,1.9793,1.9794,3877400012.0
2007-08-17 21:05:00,1.9795,1.9809,1.9795,1.9808,1535999996.0
2007-08-17 21:10:00,1.9808,1.9823,1.9808,1.9811,3471099991.0
2007-08-17 21:15:00,1.9811,1.9811,1.9803,1.9807,1444899998.0
2007-08-17 21:20:00,1.9807,1.981,1.9802,1.9805,585900000.0
2007-08-17 21:25:00,1.9805,1.9806,1.9799,1.9804,1090299999.0
2007-08-17 21:30:00,1.9805,1.9806,1.9804,1.9806,329600000.0
2007-08-17 21:35:00,1.9806,1.9809,1.9806,1.9809,596800001.0
2007-08-17 21:40:00,1.9809,1.9819,1.9808,1.9818,1051300000.0
2007-08-17 21:45:00,1.9817,1.9827,1.9816,1.9821,1092800004.0
2007-08-17 21:50:00,1.9821,1.9823,1.9816,1.9818,1264100001.0
2007-08-17 21:55:00,1.9819,1.9821,1.9812,1.9817,1561699997.0
2007-08-17 22:00:00,1.9817,1.9822,1.9815,1.9819,785700000.0
2007-08-17 22:05:00,1.9818,1.9825,1.9818,1.9819,1437699999.0
2007-08-17 22:10:00,1.9821,1.9821,1.981,1.9816,1180600002.0
2007-08-17 22:15:00,1.9816,1.9818,1.9808,1.9808,1222200003.0
2007-08-17 22:20:00,1.9808,1.9814,1.9807,1.9812,540899999.0
2007-08-17 22:25:00,1.9812,1.9817,1.98,1.9806,769300000.0
2007-08-17 22:30:00,1.9806,1.9811,1.9802,1.9809,728100000.0
2007-08-17 22:35:00,1.981,1.9814,1.98083,1.9814,175100000.0
2007-08-17 22:40:00,1.9814,1.9815,1.981,1.9813,176400000.0
2007-08-17 22:45:00,1.9814,1.9814,1.9812,1.9814,276900000.0
2007-08-17 22:50:00,1.9814,1.9814,1.981,1.9811,427200000.0
2007-08-17 22:55:00,1.9812,1.9824,1.9804,1.9804,500799998.0
2007-08-20 00:00:00,1.981,1.981,1.9797,1.9801,1714799988.0
2007-08-20 00:05:00,1.9799,1.9802,1.9786,1.9787,2143499985.0
2007-08-20 00:10:00,1.9788,1.9792,1.9787,1.9787,2143499985.0
2007-08-20 00:15:00,1.9789,1.9791,1.9788,1.9791,1286099991.0
2007-08-20 00:20:00,1.979,1.979,1.9787,1.979,1714799988.0
2007-08-20 00:25:00,1.9791,1.9793,1.9791,1.9792,857399994.0
2007-08-20 00:35:00,1.979,1.9792,1.9788,1.979,1286099991.0
2007-08-20 00:40:00,1.9791,1.9796,1.979,1.9791,1286099991.0
2007-08-20 00:45:00,1.979,1.9793,1.979,1.9792,1714799988.0
2007-08-20 00:50:00,1.9793,1.9793,1.9789,1.9789,428699997.0
2007-08-20 00:55:00,1.979,1.9794,1.9785,1.9786,2143499985.0
2007-08-20 01:00:00,1.9785,1.9787,1.9776,1.9778,2143499985.0
2007-08-20 01:05:00,1.9781,1.9789,1.9778,1.9789,2143499985.0
2007-08-20 01:10:00,1.9786,1.9798,1.9786,1.9797,1714799988.0
2007-08-20 01:15:00,1.9796,1.9796,1.9786,1.9786,1286099991.0
2007-08-20 01:20:00,1.9787,1.9787,1.9787,1.9787,428699997.0
2007-08-20 01:25:00,1.9788,1.979,1.9788,1.979,857399994.0
2007-08-20 01:30:00,1.9789,1.979,1.9788,1.9788,1714799988.0
2007-08-20 01:35:00,1.9784,1.9787,1.9784,1.9787,428699997.0
2007-08-20 01:40:00,1.9786,1.9788,1.9782,1.9784,2143499985.0
2007-08-20 01:45:00,1.9783,1.9784,1.9781,1.9783,2143499985.0
2007-08-20 01:50:00,1.9782,1.9783,1.978,1.9781,1714799988.0
2007-08-20 01:55:00,1.9783,1.9783,1.9776,1.9779,2143499985.0
2007-08-20 02:00:00,1.9776,1.9777,1.9771,1.9772,925499997.0
2007-08-20 02:05:00,1.9772,1.9775,1.9768,1.9771,694899999.0
2007-08-20 02:10:00,1.9771,1.978,1.9771,1.9777,739300002.0
2007-08-20 02:15:00,1.9777,1.9777,1.9772,1.9772,550299998.0
2007-08-20 02:20:00,1.9772,1.9776,1.9771,1.9775,606700002.0
2007-08-20 02:25:00,1.9774,1.9781,1.9771,1.9777,869799998.0
2007-08-20 02:30:00,1.9777,1.9779,1.9771,1.9776,1114999998.0
2007-08-20 02:35:00,1.9776,1.9779,1.9775,1.9776,786899994.0
2007-08-20 02:40:00,1.9776,1.9778,1.9771,1.9776,1187299998.0
2007-08-20 02:45:00,1.9776,1.9785,1.9774,1.9784,1276400001.0
2007-08-20 02:50:00,1.9784,1.979,1.9779,1.9783,2509299995.0
2007-08-20 02:55:00,1.9783,1.9784,1.9773,1.9776,2033399996.0
2007-08-20 03:00:00,1.9776,1.9776,1.9772,1.9773,377450000.0
2007-08-20 03:05:00,1.9773,1.9775,1.9771,1.9774,548400001.0
2007-08-20 03:10:00,1.9774,1.9776,1.97707,1.9774,507200000.0
2007-08-20 03:15:00,1.9773,1.9774,1.977,1.977,233200000.0
2007-08-20 03:20:00,1.9772,1.9773,1.977,1.9771,508199999.0
2007-08-20 03:25:00,1.9771,1.9774,1.977,1.9772,759300000.0
2007-08-20 03:30:00,1.9772,1.9777,1.977,1.9773,1546499998.0
2007-08-20 03:35:00,1.9773,1.9777,1.9771,1.9776,104900000.0
2007-08-20 03:40:00,1.9776,1.9783,1.9776,1.978,565299997.0
2007-08-20 03:45:00,1.978,1.9783,1.9777,1.9782,851299996.0
2007-08-20 03:50:00,1.9781,1.9784,1.9781,1.9783,1025700004.0
2007-08-20 03:55:00,1.9782,1.9785,1.9781,1.9781,890600002.0
2007-08-20 04:00:00,1.9781,1.9782,1.9778,1.9779,760800000.0
2007-08-20 04:05:00,1.978,1.978,1.97712,1.97736,2330199999.0
2007-08-20 04:10:00,1.9777,1.9778,1.9771,1.9775,781799999.0
2007-08-20 04:15:00,1.9775,1.9776,1.97692,1.9776,431399997.0
2007-08-20 04:20:00,1.97735,1.9781,1.9771,1.9776,722050491.0
2007-08-20 04:25:00,1.9778,1.9778,1.9776,1.9777,236600000.0
2007-08-20 04:30:00,1.97746,1.9781,1.97726,1.9781,601999999.0
2007-08-20 04:35:00,1.978,1.9783,1.978,1.9782,631800000.0
2007-08-20 04:40:00,1.9782,1.9786,1.97795,1.97801,1223999997.0
2007-08-20 04:45:00,1.9782,1.9784,1.9782,1.9784,222600001.0
2007-08-20 04:50:00,1.9784,1.9789,1.9784,1.9788,377200000.0
2007-08-20 04:55:00,1.9788,1.97935,1.9784,1.9789,1143600006.0
2007-08-20 05:00:00,1.97885,1.9795,1.9787,1.9794,1848399995.0
2007-08-20 05:05:00,1.9795,1.9795,1.979,1.979,544999995.0
2007-08-20 05:10:00,1.979,1.97905,1.9786,1.9787,683900000.0
2007-08-20 05:15:00,1.9787,1.97895,1.9784,1.9786,536100000.0
2007-08-20 05:20:00,1.97845,1.9787,1.97835,1.9787,575200000.0
2007-08-20 05:25:00,1.97844,1.9789,1.97839,1.9787,980800001.0
2007-08-20 05:30:00,1.9787,1.9787,1.9781,1.9781,435400000.0
2007-08-20 05:35:00,1.9781,1.9781,1.9779,1.978,388900001.0
2007-08-20 05:40:00,1.978,1.9781,1.9779,1.9781,285400001.0
2007-08-20 05:45:00,1.9781,1.9785,1.978,1.9784,743199997.0
2007-08-20 05:50:00,1.9784,1.9785,1.9783,1.9785,95900000.0
2007-08-20 05:55:00,1.9785,1.9786,1.9782,1.9785,1180399998.0
2007-08-20 06:00:00,1.9785,1.9787,1.97825,1.9787,391400000.0
2007-08-20 06:05:00,1.9787,1.9788,1.9786,1.9786,99000000.0
2007-08-20 06:10:00,1.9786,1.9793,1.9786,1.9789,570200001.0
2007-08-20 06:15:00,1.9789,1.9795,1.9785,1.9794,1726300001.0
2007-08-20 06:20:00,1.9794,1.9799,1.9794,1.9797,1039399999.0
2007-08-20 06:25:00,1.9797,1.9803,1.9797,1.9803,1056500002.0
2007-08-20 06:30:00,1.9803,1.9819,1.9803,1.9817,2280100005.0
2007-08-20 06:35:00,1.9817,1.9822,1.9816,1.9822,726000000.0
2007-08-20 06:40:00,1.9822,1.9832,1.9822,1.9827,1429100003.0
2007-08-20 06:45:00,1.9828,1.9828,1.9818,1.9819,1139500009.0
2007-08-20 06:50:00,1.9819,1.982,1.9816,1.9818,1179900002.0
2007-08-20 06:55:00,1.9817,1.9817,1.9813,1.9817,649200000.0
2007-08-20 07:00:00,1.9817,1.9824,1.9816,1.982,1454999996.0
2007-08-20 07:05:00,1.982,1.9823,1.9815,1.982,1907199990.0
2007-08-20 07:10:00,1.98183,1.9826,1.98146,1.98255,1888399993.0
2007-08-20 07:15:00,1.9826,1.983,1.9824,1.9828,1133800000.0
2007-08-20 07:20:00,1.9828,1.9828,1.9823,1.9824,756999996.0
2007-08-20 07:25:00,1.9824,1.9837,1.9823,1.9837,1384999999.0
2007-08-20 07:30:00,1.9837,1.9838,1.9831,1.9833,787600004.0
2007-08-20 07:35:00,1.9833,1.9834,1.9831,1.9833,759200000.0
2007-08-20 07:40:00,1.9833,1.9837,1.9831,1.9837,898599996.0
2007-08-20 07:45:00,1.9837,1.9837,1.9833,1.9835,787599998.0
2007-08-20 07:50:00,1.9834,1.9836,1.9831,1.9832,1368199987.0
2007-08-20 07:55:00,1.9832,1.984,1.9832,1.9839,987699999.0
2007-08-20 08:00:00,1.9842,1.986,1.9839,1.986,2060720010.0
2007-08-20 08:05:00,1.986,1.9869,1.986,1.9862,3524299998.0
2007-08-20 08:10:00,1.9862,1.9862,1.9848,1.98495,2185599995.0
2007-08-20 08:15:00,1.98495,1.9853,1.9841,1.9849,1268200001.0
2007-08-20 08:20:00,1.9849,1.9853,1.9846,1.9853,2103779995.0
2007-08-20 08:25:00,1.9853,1.9857,1.9851,1.9854,1361699992.0
2007-08-20 08:30:00,1.9854,1.9854,1.9845,1.9846,2593199997.0
2007-08-20 08:35:00,1.9846,1.9846,1.9825,1.9831,5326499988.0
2007-08-20 08:40:00,1.9831,1.9832,1.9828,1.983,1460799995.0
2007-08-20 08:45:00,1.983,1.9845,1.983,1.984,4772499994.0
2007-08-20 08:50:00,1.984,1.984,1.9833,1.9839,4125699968.0
2007-08-20 08:55:00,1.9839,1.9839,1.9832,1.9835,4362200016.0
2007-08-20 09:00:00,1.9834,1.9835,1.9829,1.983,4667399991.0
2007-08-20 09:05:00,1.9829,1.983,1.9818,1.9828,4896749997.0
2007-08-20 09:10:00,1.9828,1.9836,1.9828,1.9834,2817735008.0
2007-08-20 09:15:00,1.9834,1.9834,1.9826,1.9828,4149471833.0
2007-08-20 09:20:00,1.9828,1.9835,1.9822,1.9835,5113400010.0
2007-08-20 09:25:00,1.9834,1.9866,1.9833,1.9866,8031100010.0
2007-08-20 09:30:00,1.9865,1.988,1.9859,1.9873,6674599997.0
2007-08-20 09:35:00,1.9873,1.9878,1.9872,1.9876,6384069979.0
2007-08-20 09:40:00,1.9876,1.9876,1.9858,1.9867,5243999987.0
2007-08-20 09:45:00,1.9867,1.9884,1.9865,1.9882,6460500012.0
2007-08-20 09:50:00,1.9882,1.9885,1.9872,1.988,7775499989.0
2007-08-20 09:55:00,1.9879,1.9879,1.9866,1.987,8335900012.0
2007-08-20 10:00:00,1.9871,1.9872,1.986,1.9869,5542399997.0
2007-08-20 10:05:00,1.9869,1.987,1.9863,1.9868,4486799998.0
2007-08-20 10:10:00,1.9868,1.9868,1.9863,1.9863,3992699989.0
2007-08-20 10:15:00,1.9862,1.9865,1.9856,1.9859,5481900010.0
2007-08-20 10:20:00,1.9859,1.987,1.9859,1.9869,4800900002.0
2007-08-20 10:25:00,1.987,1.9881,1.9866,1.9867,6240499995.0
2007-08-20 10:30:00,1.9867,1.9872,1.9866,1.9872,4708499997.0
2007-08-20 10:35:00,1.9872,1.9879,1.987,1.987,3892399998.0
2007-08-20 10:40:00,1.987,1.9879,1.987,1.9875,3518899993.0
2007-08-20 10:45:00,1.9875,1.9875,1.9868,1.987,2544599981.0
2007-08-20 10:50:00,1.987,1.9872,1.986,1.9869,5190399980.0
2007-08-20 10:55:00,1.9869,1.9881,1.9867,1.98775,4402840009.0
2007-08-20 11:00:00,1.98775,1.9882,1.9873,1.9882,3285700001.0
2007-08-20 11:05:00,1.9883,1.9886,1.9882,1.9883,4076920022.0
2007-08-20 11:10:00,1.9882,1.9885,1.9882,1.9882,1139699998.0
2007-08-20 11:15:00,1.9883,1.9887,1.988,1.9885,4563315792.0
2007-08-20 11:20:00,1.9885,1.98975,1.9884,1.9896,4257700021.0
2007-08-20 11:25:00,1.9897,1.9901,1.9894,1.9896,6099900005.0
2007-08-20 11:30:00,1.9895,1.9896,1.989,1.9892,5008000008.0
2007-08-20 11:35:00,1.9892,1.9893,1.9888,1.98915,2672000004.0
2007-08-20 11:40:00,1.98915,1.9896,1.9883,1.9888,3420899994.0
2007-08-20 11:45:00,1.9888,1.9893,1.9885,1.989,3251400010.0
2007-08-20 11:50:00,1.989,1.9892,1.9886,1.9887,3943999987.0
2007-08-20 11:55:00,1.9887,1.989,1.9885,1.989,3495800004.0
2007-08-20 12:00:00,1.989,1.9893,1.9883,1.9888,5086700000.0
2007-08-20 12:05:00,1.9888,1.9888,1.9883,1.9888,2764399995.0
2007-08-20 12:10:00,1.9888,1.9891,1.9884,1.9888,6421400008.0
2007-08-20 12:15:00,1.9888,1.9888,1.9875,1.9876,3965199989.0
2007-08-20 12:20:00,1.9876,1.9876,1.9869,1.987,4396099992.0
2007-08-20 12:25:00,1.987,1.9877,1.9869,1.987,2962290905.0
2007-08-20 12:30:00,1.9869,1.9873,1.9867,1.9873,1171300007.0
2007-08-20 12:35:00,1.9873,1.988,1.9873,1.9877,1997099993.0
2007-08-20 12:40:00,1.9877,1.9882,1.9871,1.9874,4266199996.0
2007-08-20 12:45:00,1.9874,1.9876,1.9874,1.9875,1451999997.0
2007-08-20 12:50:00,1.9875,1.98755,1.9866,1.9871,2623097002.0
2007-08-20 12:55:00,1.9869,1.98705,1.9866,1.9868,3998750017.0
2007-08-20 13:00:00,1.9867,1.9877,1.98645,1.9875,2657099994.0
2007-08-20 13:05:00,1.9875,1.9875,1.9866,1.9867,4286900023.0
2007-08-20 13:10:00,1.9867,1.9869,1.9864,1.9866,2423099999.0
2007-08-20 13:15:00,1.9866,1.9866,1.9856,1.9858,2577200010.0
2007-08-20 13:20:00,1.9858,1.9863,1.9857,1.9862,3154999982.0
2007-08-20 13:25:00,1.9862,1.9862,1.9851,1.9856,3361549996.0
2007-08-20 13:30:00,1.9856,1.9858,1.9854,1.9854,1177899995.0
2007-08-20 13:35:00,1.9854,1.9854,1.9844,1.9848,6104379999.0
2007-08-20 13:40:00,1.9847,1.9852,1.9847,1.9851,1926500002.0
2007-08-20 13:45:00,1.985,1.9863,1.9848,1.9862,3851799985.0
2007-08-20 13:50:00,1.9862,1.9865,1.9859,1.986,1855699994.0
2007-08-20 13:55:00,1.986,1.9864,1.9858,1.9859,3335099984.0
2007-08-20 14:00:00,1.9859,1.9859,1.9852,1.9855,3660500001.0
2007-08-20 14:05:00,1.9856,1.98575,1.9853,1.9856,4335999998.0
2007-08-20 14:10:00,1.9856,1.9856,1.98455,1.985,2586703435.0
2007-08-20 14:15:00,1.985,1.9863,1.985,1.9863,3856600008.0
2007-08-20 14:20:00,1.9863,1.98645,1.986,1.9864,4640099996.0
2007-08-20 14:25:00,1.9863,1.9875,1.9863,1.9869,4796700005.0
2007-08-20 14:30:00,1.9869,1.9878,1.9869,1.9873,4838899986.0
2007-08-20 14:35:00,1.9873,1.9873,1.9867,1.9873,5696239842.0
2007-08-20 14:40:00,1.9872,1.9878,1.9869,1.9876,7155299972.0
2007-08-20 14:45:00,1.9877,1.9879,1.9872,1.9877,7147999982.0
2007-08-20 14:50:00,1.9877,1.9882,1.9876,1.9881,4820800006.0
2007-08-20 14:55:00,1.9881,1.9887,1.9879,1.9881,7248200016.0
2007-08-20 15:00:00,1.98815,1.9896,1.9881,1.9895,7034999985.0
2007-08-20 15:05:00,1.9895,1.9895,1.9886,1.9887,4184800000.0
2007-08-20 15:10:00,1.9887,1.9887,1.9877,1.9878,6016355729.0
2007-08-20 15:15:00,1.9879,1.9883,1.9873,1.9875,5779299992.0
2007-08-20 15:20:00,1.9875,1.9876,1.9864,1.9868,6678299994.0
2007-08-20 15:25:00,1.9868,1.9868,1.986,1.98665,6584399996.0
2007-08-20 15:30:00,1.9866,1.987,1.9861,1.9867,4728299991.0
2007-08-20 15:35:00,1.9866,1.9868,1.9858,1.9866,8842899982.0
2007-08-20 15:40:00,1.9866,1.9869,1.9854,1.9859,6989700021.0
2007-08-20 15:45:00,1.9859,1.986,1.9836,1.9838,6454139163.0
2007-08-20 15:50:00,1.9838,1.9848,1.9835,1.9845,7395879995.0
2007-08-20 15:55:00,1.9846,1.9856,1.9839,1.9855,7793379972.0
2007-08-20 16:00:00,1.9854,1.9863,1.9851,1.9862,9498199972.0
2007-08-20 16:05:00,1.9863,1.9869,1.98605,1.98675,7094699994.0
2007-08-20 16:10:00,1.9868,1.9872,1.9856,1.986,6009999987.0
2007-08-20 16:15:00,1.9861,1.9861,1.9852,1.9858,5915299996.0
2007-08-20 16:20:00,1.9858,1.986,1.9855,1.9855,5060499983.0
2007-08-20 16:25:00,1.9856,1.9857,1.9849,1.985,4168360023.0
2007-08-20 16:30:00,1.985,1.9852,1.9844,1.9847,6183900027.0
2007-08-20 16:35:00,1.9847,1.9848,1.984,1.9841,6779304014.0
2007-08-20 16:40:00,1.9841,1.9851,1.984,1.98445,6746300000.0
2007-08-20 16:45:00,1.9846,1.9851,1.98425,1.9847,4725399989.0
2007-08-20 16:50:00,1.9847,1.9855,1.9847,1.9853,6131950014.0
2007-08-20 16:55:00,1.9854,1.986,1.9852,1.9854,4356999989.0
2007-08-20 17:00:00,1.9856,1.98575,1.9845,1.9846,7835700055.0
2007-08-20 17:05:00,1.9846,1.985,1.98405,1.9848,8018382903.0
2007-08-20 17:10:00,1.9849,1.9857,1.9847,1.9855,9157499937.0
2007-08-20 17:15:00,1.9856,1.9863,1.9853,1.986,7758700006.0
2007-08-20 17:20:00,1.9858,1.9865,1.9855,1.98555,5174200009.0
2007-08-20 17:25:00,1.98555,1.9859,1.9853,1.9856,7246400008.0
2007-08-20 17:30:00,1.9856,1.9859,1.985,1.9857,5656799996.0
2007-08-20 17:35:00,1.9857,1.9861,1.9856,1.9857,3582899995.0
2007-08-20 17:40:00,1.98585,1.98585,1.9853,1.9856,2861200009.0
2007-08-20 17:45:00,1.9855,1.9857,1.9852,1.9852,5212099960.0
2007-08-20 17:50:00,1.9853,1.9853,1.9833,1.9837,5958099984.0
2007-08-20 17:55:00,1.9837,1.9842,1.9827,1.9828,7860549989.0
2007-08-20 18:00:00,1.9828,1.9831,1.9826,1.98305,3655900000.0
2007-08-20 18:05:00,1.983,1.9835,1.9826,1.9827,3780500004.0
2007-08-20 18:10:00,1.9827,1.9828,1.98165,1.9817,4228500006.0
2007-08-20 18:15:00,1.9817,1.9827,1.9816,1.9823,3897199993.0
2007-08-20 18:20:00,1.98225,1.9833,1.98225,1.98315,3860099989.0
2007-08-20 18:25:00,1.98315,1.9845,1.9831,1.9839,2711900002.0
2007-08-20 18:30:00,1.98385,1.9844,1.98375,1.98425,1518499996.0
2007-08-20 18:35:00,1.9842,1.9843,1.98395,1.9842,3780399994.0
2007-08-20 18:40:00,1.9842,1.9844,1.98365,1.9838,2088499984.0
2007-08-20 18:45:00,1.9839,1.984,1.98365,1.9838,1998400008.0
2007-08-20 18:50:00,1.9838,1.9838,1.98365,1.9838,938200004.0
2007-08-20 18:55:00,1.9838,1.9839,1.9828,1.9829,2992199983.0
2007-08-20 19:00:00,1.9828,1.9829,1.98225,1.9828,2833400002.0
2007-08-20 19:05:00,1.9828,1.9833,1.9825,1.983,3408099963.0
2007-08-20 19:10:00,1.983,1.9833,1.9829,1.98295,1873445357.0
2007-08-20 19:15:00,1.9831,1.9831,1.9824,1.9828,5147999992.0
2007-08-20 19:20:00,1.9828,1.9829,1.9817,1.9818,3202199980.0
2007-08-20 19:25:00,1.9818,1.9828,1.9817,1.9828,2539400019.0
2007-08-20 19:30:00,1.9828,1.983,1.9826,1.9828,1552600001.0
2007-08-20 19:35:00,1.9828,1.9832,1.9824,1.9832,1485799989.0
2007-08-20 19:40:00,1.9832,1.9835,1.9826,1.9835,2859799985.0
2007-08-20 19:45:00,1.9835,1.9838,1.9828,1.98375,2597799998.0
2007-08-20 19:50:00,1.9838,1.9839,1.9831,1.98325,1634899993.0
2007-08-20 19:55:00,1.9833,1.9836,1.9832,1.9835,2048699995.0
2007-08-20 20:00:00,1.9835,1.9836,1.9832,1.9834,983900002.0
2007-08-20 20:05:00,1.9834,1.9834,1.98295,1.9831,3202599996.0
2007-08-20 20:10:00,1.9831,1.9834,1.9828,1.9833,3081439998.0
2007-08-20 20:15:00,1.9833,1.9838,1.98315,1.9837,1984200001.0
2007-08-20 20:20:00,1.9837,1.9843,1.9835,1.9841,3102600011.0
2007-08-20 20:25:00,1.9842,1.9853,1.9842,1.9853,6113999988.0
2007-08-20 20:30:00,1.9853,1.9873,1.9853,1.9873,3314999991.0
2007-08-20 20:35:00,1.9871,1.9875,1.9866,1.9869,5886900002.0
2007-08-20 20:40:00,1.987,1.9871,1.986,1.9861,3909299973.0
2007-08-20 20:45:00,1.9861,1.9872,1.9861,1.9871,2629399993.0
2007-08-20 20:50:00,1.9871,1.9875,1.987,1.9871,2834600000.0
2007-08-20 20:55:00,1.9871,1.9881,1.9871,1.9879,4555299999.0
2007-08-20 21:00:00,1.9879,1.9885,1.9878,1.9882,3594795008.0
2007-08-20 21:05:00,1.9882,1.9883,1.9876,1.9881,3424699991.0
2007-08-20 21:10:00,1.9882,1.9882,1.98745,1.9877,4539050001.0
2007-08-20 21:15:00,1.9876,1.9886,1.9876,1.9885,2658900000.0
2007-08-20 21:20:00,1.9885,1.989,1.9883,1.9889,2649000006.0
2007-08-20 21:25:00,1.9889,1.9891,1.9882,1.9883,3418700005.0
2007-08-20 21:30:00,1.9883,1.9883,1.9876,1.9878,2991200010.0
2007-08-20 21:35:00,1.9878,1.9878,1.9876,1.9876,1376600011.0
2007-08-20 21:40:00,1.9876,1.9883,1.9876,1.988,2054599997.0
2007-08-20 21:45:00,1.988,1.9883,1.9873,1.9874,2928299972.0
2007-08-20 21:50:00,1.9874,1.9884,1.98735,1.9883,2067199996.0
2007-08-20 21:55:00,1.9883,1.9883,1.9878,1.9881,1716099999.0
2007-08-20 22:00:00,1.9881,1.9882,1.9878,1.9879,1359699992.0
2007-08-20 22:05:00,1.9879,1.9884,1.9879,1.9883,1234499995.0
2007-08-20 22:10:00,1.9882,1.9883,1.9879,1.988,1198499999.0
2007-08-20 22:15:00,1.988,1.9882,1.9879,1.9881,515300001.0
2007-08-20 22:20:00,1.9881,1.9882,1.9878,1.988,832399998.0
2007-08-20 22:25:00,1.9881,1.9882,1.988,1.988,787899997.0
2007-08-20 22:30:00,1.9881,1.9882,1.9878,1.9879,1146599994.0
2007-08-20 22:35:00,1.9878,1.9878,1.9876,1.9877,1249000008.0
2007-08-20 22:40:00,1.9877,1.9881,1.9876,1.988,1230299995.0
2007-08-20 22:45:00,1.9879,1.9879,1.9872,1.9875,1355899993.0
2007-08-20 22:50:00,1.9875,1.9876,1.9874,1.9875,189100000.0
2007-08-20 22:55:00,1.9875,1.9878,1.9874,1.9875,506900000.0
2007-08-20 23:00:00,1.9875,1.9879,1.98718,1.9876,751500007.0
2007-08-20 23:05:00,1.9876,1.988,1.9875,1.9876,436699999.0
2007-08-20 23:10:00,1.9877,1.9881,1.98735,1.98757,582200000.0
2007-08-20 23:15:00,1.988,1.9881,1.9874,1.9874,302800000.0
2007-08-20 23:20:00,1.9876,1.9881,1.9873,1.988,330000000.0
2007-08-20 23:25:00,1.98771,1.98812,1.98771,1.988,355699999.0
2007-08-20 23:30:00,1.98792,1.9881,1.98773,1.98793,611300001.0
2007-08-20 23:35:00,1.988,1.9882,1.9879,1.9879,486700001.0
2007-08-20 23:40:00,1.9879,1.9881,1.9876,1.9877,1002100006.0
2007-08-20 23:45:00,1.9879,1.9879,1.98741,1.98763,854099996.0
2007-08-20 23:50:00,1.98774,1.9879,1.98748,1.98773,1133699991.0
2007-08-20 23:55:00,1.9878,1.988,1.9876,1.988,221099998.0
2007-08-21 00:00:00,1.988,1.9881,1.98775,1.988,393699995.0
2007-08-21 00:05:00,1.9882,1.9884,1.9876,1.9884,497400000.0
2007-08-21 00:10:00,1.9884,1.9884,1.9875,1.98811,561899995.0
2007-08-21 00:15:00,1.9882,1.98825,1.9877,1.9879,564199993.0
2007-08-21 00:20:00,1.988,1.9882,1.9879,1.9882,376100002.0
2007-08-21 00:25:00,1.9882,1.9888,1.9882,1.9888,506699997.0
2007-08-21 00:30:00,1.9888,1.9895,1.9888,1.9895,774600001.0
2007-08-21 00:35:00,1.9895,1.9908,1.9895,1.9897,1004100000.0
2007-08-21 00:40:00,1.9898,1.99,1.9889,1.9891,700599999.0
2007-08-21 00:45:00,1.98884,1.9895,1.98875,1.9892,1633499994.0
2007-08-21 00:50:00,1.9892,1.9892,1.988,1.9882,447799998.0
2007-08-21 00:55:00,1.9884,1.9885,1.9881,1.9883,461299994.0
2007-08-21 01:00:00,1.9883,1.9883,1.9876,1.9877,787400005.0
2007-08-21 01:05:00,1.9879,1.988,1.98743,1.9877,662000001.0
2007-08-21 01:10:00,1.98765,1.98765,1.9844,1.9859,2220700000.0
2007-08-21 01:15:00,1.9859,1.9864,1.9856,1.9864,1035249999.0
2007-08-21 01:20:00,1.9863,1.9864,1.9852,1.9854,504469999.0
2007-08-21 01:25:00,1.9851,1.9859,1.985,1.9858,1015649999.0
2007-08-21 01:30:00,1.98562,1.986,1.98521,1.9854,851099999.0
2007-08-21 01:35:00,1.9854,1.9861,1.9853,1.9861,446600003.0
2007-08-21 01:40:00,1.9861,1.9866,1.9861,1.9864,565899998.0
2007-08-21 01:45:00,1.9866,1.9876,1.9863,1.9875,1342000013.0
2007-08-21 01:50:00,1.9876,1.9878,1.9871,1.9875,1143999990.0
2007-08-21 01:55:00,1.9875,1.9875,1.9868,1.9869,750399995.0
2007-08-21 02:00:00,1.9868,1.9869,1.98587,1.98604,849999993.0
2007-08-21 02:05:00,1.9862,1.9862,1.9855,1.9856,551700003.0
2007-08-21 02:10:00,1.9856,1.9862,1.98543,1.98558,728100005.0
2007-08-21 02:15:00,1.9858,1.9865,1.9852,1.9853,2550600009.0
2007-08-21 02:20:00,1.9853,1.9854,1.98495,1.9852,2078899977.0
2007-08-21 02:25:00,1.9854,1.9858,1.9854,1.9856,1131199996.0
2007-08-21 02:30:00,1.9856,1.9858,1.9854,1.9855,1863300007.0
2007-08-21 02:35:00,1.9856,1.9856,1.9853,1.9853,764900007.0
2007-08-21 02:40:00,1.9853,1.9857,1.98513,1.98543,2484800004.0
2007-08-21 02:45:00,1.9857,1.9857,1.9852,1.9855,840999995.0
2007-08-21 02:50:00,1.9854,1.9856,1.9852,1.9852,827000000.0
2007-08-21 02:55:00,1.9852,1.9855,1.9852,1.9855,209500002.0
2007-08-21 03:00:00,1.9855,1.9856,1.9852,1.9855,1531599990.0
2007-08-21 03:05:00,1.9855,1.9856,1.9853,1.9853,692299997.0
2007-08-21 03:10:00,1.9853,1.9865,1.9852,1.9863,2103400002.0
2007-08-21 03:15:00,1.9863,1.9867,1.9863,1.9866,940300003.0
2007-08-21 03:20:00,1.9867,1.9871,1.9866,1.9869,869899997.0
2007-08-21 03:25:00,1.9868,1.9873,1.9868,1.9873,931699998.0
2007-08-21 03:30:00,1.9872,1.9878,1.9866,1.987,1101200001.0
2007-08-21 03:35:00,1.987,1.987,1.9865,1.9868,2464799992.0
2007-08-21 03:40:00,1.9868,1.9871,1.9866,1.9867,1732049998.0
2007-08-21 03:45:00,1.9867,1.9867,1.9863,1.9865,795799989.0
2007-08-21 03:50:00,1.9865,1.9868,1.98608,1.9868,2568099989.0
2007-08-21 03:55:00,1.9868,1.9882,1.9867,1.988,1630600000.0
2007-08-21 04:00:00,1.9882,1.9882,1.9875,1.9879,899399999.0
2007-08-21 04:05:00,1.9879,1.9884,1.9874,1.9876,1791499985.0
2007-08-21 04:10:00,1.9876,1.9876,1.9868,1.9868,1014099996.0
2007-08-21 04:15:00,1.9868,1.9868,1.9862,1.9865,2073100011.0
2007-08-21 04:20:00,1.9865,1.9868,1.9865,1.9865,1047799998.0
2007-08-21 04:25:00,1.9865,1.9866,1.9861,1.9863,1746399995.0
2007-08-21 04:30:00,1.9863,1.9867,1.9863,1.9864,747099997.0
2007-08-21 04:35:00,1.9863,1.9867,1.9863,1.9865,510199997.0
2007-08-21 04:40:00,1.9865,1.987,1.9865,1.987,926100002.0
2007-08-21 04:45:00,1.987,1.987,1.9866,1.9866,858899994.0
2007-08-21 04:50:00,1.9866,1.9867,1.9861,1.9865,837200007.0
2007-08-21 04:55:00,1.9865,1.9866,1.9862,1.9866,799700017.0
2007-08-21 05:00:00,1.9866,1.9866,1.9864,1.9865,896900012.0
2007-08-21 05:05:00,1.9865,1.9865,1.986,1.9863,758200005.0
2007-08-21 05:10:00,1.9863,1.9864,1.9859,1.9861,1503000012.0
2007-08-21 05:15:00,1.9861,1.9861,1.986,1.9861,655900000.0
2007-08-21 05:20:00,1.9861,1.9861,1.9855,1.98565,388700000.0
2007-08-21 05:25:00,1.9858,1.986,1.9858,1.9859,306500000.0
2007-08-21 05:30:00,1.9857,1.9866,1.98555,1.9866,524299998.0
2007-08-21 05:35:00,1.9866,1.9871,1.9866,1.987,314300000.0
2007-08-21 05:40:00,1.98662,1.9876,1.98638,1.9875,1687500001.0
2007-08-21 05:45:00,1.9875,1.9875,1.9871,1.9873,1021400001.0
2007-08-21 05:50:00,1.9873,1.9877,1.9872,1.9876,795199999.0
2007-08-21 05:55:00,1.9876,1.9876,1.987,1.9873,977100001.0
2007-08-21 06:00:00,1.9873,1.9874,1.9871,1.9872,1245400005.0
2007-08-21 06:05:00,1.9872,1.9874,1.9872,1.9873,515699998.0
2007-08-21 06:10:00,1.9873,1.9873,1.9868,1.9869,1103999999.0
2007-08-21 06:15:00,1.9869,1.9872,1.9869,1.987,902400001.0
2007-08-21 06:20:00,1.987,1.9871,1.9869,1.9869,688800001.0
2007-08-21 06:25:00,1.9869,1.9872,1.9869,1.9871,424800001.0
2007-08-21 06:30:00,1.9871,1.9874,1.9871,1.9872,731799998.0
2007-08-21 06:35:00,1.9873,1.9875,1.9865,1.9865,2140100001.0
2007-08-21 06:40:00,1.9865,1.9865,1.9858,1.9864,1040200003.0
2007-08-21 06:45:00,1.9864,1.9867,1.9862,1.9865,923599999.0
2007-08-21 06:50:00,1.9865,1.987,1.9864,1.9865,863200003.0
2007-08-21 06:55:00,1.9865,1.9867,1.9864,1.9866,901500014.0
2007-08-21 07:00:00,1.9866,1.9867,1.9863,1.9866,1256900002.0
2007-08-21 07:05:00,1.9866,1.9876,1.9866,1.9873,1403699997.0
2007-08-21 07:10:00,1.9875,1.9878,1.9872,1.9874,1437600007.0
2007-08-21 07:15:00,1.9874,1.9876,1.98692,1.9873,1285099991.0
2007-08-21 07:20:00,1.987,1.9874,1.98694,1.9873,1913700010.0
2007-08-21 07:25:00,1.9874,1.9881,1.9874,1.988,1475000000.0
2007-08-21 07:30:00,1.988,1.9881,1.988,1.9881,1111199998.0
2007-08-21 07:35:00,1.9881,1.9882,1.9877,1.9877,1422200009.0
2007-08-21 07:40:00,1.9877,1.988,1.9868,1.9871,1601900002.0
2007-08-21 07:45:00,1.987,1.9874,1.9868,1.987,1358699999.0
2007-08-21 07:50:00,1.987,1.9872,1.9861,1.9866,1189100000.0
2007-08-21 07:55:00,1.9866,1.9866,1.9861,1.9861,1496600004.0
2007-08-21 08:00:00,1.9861,1.9862,1.9857,1.9861,1202100005.0
2007-08-21 08:05:00,1.9862,1.9863,1.98505,1.9852,3187700003.0
2007-08-21 08:10:00,1.9852,1.986,1.9851,1.9854,2362099997.0
2007-08-21 08:15:00,1.9854,1.9854,1.9832,1.9839,6653100008.0
2007-08-21 08:20:00,1.984,1.984,1.9815,1.983,5359099991.0
2007-08-21 08:25:00,1.983,1.9832,1.9821,1.9822,4582500008.0
2007-08-21 08:30:00,1.9822,1.9833,1.9822,1.9833,3744400017.0
2007-08-21 08:35:00,1.9833,1.9834,1.9794,1.9796,7389000009.0
2007-08-21 08:40:00,1.9796,1.9805,1.9789,1.9792,6253699987.0
2007-08-21 08:45:00,1.9796,1.9803,1.979,1.9792,6668699996.0
2007-08-21 08:50:00,1.9792,1.9807,1.9792,1.98,6042834511.0
2007-08-21 08:55:00,1.9799,1.9809,1.9799,1.9805,5713800000.0
2007-08-21 09:00:00,1.9806,1.9813,1.9803,1.9812,6470899997.0
2007-08-21 09:05:00,1.9812,1.9814,1.9806,1.9814,4973300002.0
2007-08-21 09:10:00,1.9814,1.982,1.9808,1.9816,6576899964.0
2007-08-21 09:15:00,1.9816,1.9821,1.9802,1.9805,6977800008.0
2007-08-21 09:20:00,1.9805,1.9806,1.97715,1.9776,5300400003.0
2007-08-21 09:25:00,1.9776,1.9792,1.9775,1.9788,5921399978.0
2007-08-21 09:30:00,1.9788,1.9789,1.9765,1.9766,9373800034.0
2007-08-21 09:35:00,1.9766,1.9775,1.9762,1.9765,8282700035.0
2007-08-21 09:40:00,1.9766,1.9777,1.9761,1.9777,8375799978.0
2007-08-21 09:45:00,1.9777,1.9787,1.9777,1.978,6968800010.0
2007-08-21 09:50:00,1.9781,1.9793,1.9778,1.9786,8424300003.0
2007-08-21 09:55:00,1.9787,1.9787,1.9782,1.9782,5099999993.0
2007-08-21 10:00:00,1.9782,1.9785,1.978,1.9784,5126599975.0
2007-08-21 10:05:00,1.9784,1.9785,1.9779,1.9779,6019199939.0
2007-08-21 10:10:00,1.9779,1.9784,1.9775,1.9783,6939499962.0
2007-08-21 10:15:00,1.9783,1.9787,1.9783,1.9784,5265800005.0
2007-08-21 10:20:00,1.9784,1.97845,1.978,1.978,5157550024.0
2007-08-21 10:25:00,1.978,1.9786,1.978,1.9785,5747600019.0
2007-08-21 10:30:00,1.9786,1.9794,1.9784,1.9791,5650199991.0
2007-08-21 10:35:00,1.9791,1.9793,1.9789,1.9792,2611999990.0
2007-08-21 10:40:00,1.9792,1.9794,1.9791,1.9792,1518599993.0
2007-08-21 10:45:00,1.9792,1.9814,1.979,1.9806,6066499991.0
2007-08-21 10:50:00,1.9806,1.9806,1.9797,1.9802,6592840008.0
2007-08-21 10:55:00,1.9803,1.9805,1.9798,1.98,3237799998.0
2007-08-21 11:00:00,1.9801,1.9801,1.9785,1.97975,7385000005.0
2007-08-21 11:05:00,1.9796,1.9798,1.9786,1.9791,3054299986.0
2007-08-21 11:10:00,1.9792,1.9794,1.9789,1.9793,3505200012.0
2007-08-21 11:15:00,1.9793,1.9793,1.9769,1.977,8035500005.0
2007-08-21 11:20:00,1.977,1.9777,1.9757,1.9764,6928499998.0
2007-08-21 11:25:00,1.9764,1.9766,1.9746,1.9747,8610399954.0
2007-08-21 11:30:00,1.9747,1.9756,1.9743,1.9754,8292999969.0
2007-08-21 11:35:00,1.9754,1.9771,1.9754,1.9771,5443310010.0
2007-08-21 11:40:00,1.9771,1.9784,1.9768,1.9784,6217499977.0
2007-08-21 11:45:00,1.9784,1.9786,1.9771,1.9774,4224000023.0
2007-08-21 11:50:00,1.9772,1.9773,1.9766,1.9772,4069999996.0
2007-08-21 11:55:00,1.9771,1.9784,1.9769,1.9777,4295199987.0
2007-08-21 12:00:00,1.9777,1.978,1.9772,1.9778,4286574981.0
2007-08-21 12:05:00,1.9778,1.9791,1.9778,1.9783,3675499989.0
2007-08-21 12:10:00,1.9783,1.9786,1.9778,1.9783,5788699979.0
2007-08-21 12:15:00,1.9784,1.9789,1.9784,1.9789,6278599979.0
2007-08-21 12:20:00,1.9789,1.9795,1.9786,1.979,7228699958.0
2007-08-21 12:25:00,1.9791,1.9807,1.9791,1.9806,4943600005.0
2007-08-21 12:30:00,1.9807,1.9836,1.9806,1.9812,8047499966.0
2007-08-21 12:35:00,1.9812,1.9824,1.981,1.9823,6808599982.0
2007-08-21 12:40:00,1.9824,1.9828,1.9814,1.9815,5448199991.0
2007-08-21 12:45:00,1.9816,1.9837,1.9815,1.9829,6532199983.0
2007-08-21 12:50:00,1.983,1.983,1.9825,1.9827,4187888561.0
2007-08-21 12:55:00,1.9829,1.9846,1.9827,1.9845,8031399987.0
2007-08-21 13:00:00,1.9848,1.9868,1.9841,1.9843,6050000000.0
2007-08-21 13:05:00,1.9847,1.9848,1.9828,1.983,7611000001.0
2007-08-21 13:10:00,1.983,1.9834,1.9827,1.9829,3890900000.0
2007-08-21 13:15:00,1.9829,1.9837,1.9828,1.9832,5940699977.0
2007-08-21 13:20:00,1.9832,1.985,1.9831,1.9845,5911099982.0
2007-08-21 13:25:00,1.9845,1.9857,1.9842,1.9851,5222657564.0
2007-08-21 13:30:00,1.9852,1.9852,1.9844,1.9849,6659160656.0
2007-08-21 13:35:00,1.9849,1.9851,1.9842,1.9843,5332000000.0
2007-08-21 13:40:00,1.9843,1.9864,1.9843,1.9847,5334500001.0
2007-08-21 13:45:00,1.9847,1.9847,1.9842,1.9845,2175100005.0
2007-08-21 13:50:00,1.9845,1.98485,1.9841,1.9848,3249200009.0
2007-08-21 13:55:00,1.9849,1.985,1.9841,1.9844,6081299976.0
2007-08-21 14:00:00,1.9844,1.9852,1.9844,1.9848,4926599984.0
2007-08-21 14:05:00,1.9848,1.9848,1.983,1.9831,7274100016.0
2007-08-21 14:10:00,1.9831,1.9836,1.9826,1.9831,3840900021.0
2007-08-21 14:15:00,1.9831,1.9831,1.9806,1.9819,7637499995.0
2007-08-21 14:20:00,1.9818,1.9822,1.9805,1.9807,6531499988.0
2007-08-21 14:25:00,1.98065,1.9816,1.9805,1.9813,9742599989.0
2007-08-21 14:30:00,1.9811,1.9818,1.981,1.9814,6997900008.0
2007-08-21 14:35:00,1.9815,1.9823,1.9814,1.9822,6965399952.0
2007-08-21 14:40:00,1.9821,1.9823,1.9815,1.9819,5169499979.0
2007-08-21 14:45:00,1.9819,1.9823,1.9815,1.9817,9010500013.0
2007-08-21 14:50:00,1.9817,1.9817,1.9807,1.9812,7122499957.0
2007-08-21 14:55:00,1.9812,1.9822,1.9808,1.9822,2933299991.0
2007-08-21 15:00:00,1.9823,1.9823,1.9816,1.9817,4513799992.0
2007-08-21 15:05:00,1.9818,1.9819,1.9812,1.9812,8366699986.0
2007-08-21 15:10:00,1.9811,1.9812,1.9801,1.9803,8624399984.0
2007-08-21 15:15:00,1.9804,1.9806,1.979,1.9801,7088300031.0
2007-08-21 15:20:00,1.9801,1.9804,1.9788,1.97895,7581799978.0
2007-08-21 15:25:00,1.979,1.9801,1.97895,1.98,8449399992.0
2007-08-21 15:30:00,1.98,1.9808,1.9793,1.9808,7921200001.0
2007-08-21 15:35:00,1.9809,1.9811,1.97995,1.98085,5888899990.0
2007-08-21 15:40:00,1.9809,1.9814,1.98075,1.98095,5353812482.0
2007-08-21 15:45:00,1.981,1.9811,1.9803,1.9807,6444099995.0
2007-08-21 15:50:00,1.9807,1.981,1.98065,1.9808,2255500002.0
2007-08-21 15:55:00,1.98075,1.9811,1.9805,1.9809,6155899977.0
2007-08-21 16:00:00,1.9807,1.981,1.9797,1.98005,9048499989.0
2007-08-21 16:05:00,1.98005,1.9803,1.97975,1.9799,6617119992.0
2007-08-21 16:10:00,1.9799,1.9799,1.97875,1.9788,6415799984.0
2007-08-21 16:15:00,1.9787,1.9791,1.9782,1.9791,8637299954.0
2007-08-21 16:20:00,1.9791,1.9795,1.9788,1.9791,4812100003.0
2007-08-21 16:25:00,1.9791,1.98065,1.97895,1.9802,6470299984.0
2007-08-21 16:30:00,1.9802,1.9808,1.98015,1.9805,6964040018.0
2007-08-21 16:35:00,1.9807,1.9823,1.9807,1.9819,6978320016.0
2007-08-21 16:40:00,1.9819,1.983,1.9818,1.9826,7639399989.0
2007-08-21 16:45:00,1.9826,1.9826,1.9817,1.9818,6026774973.0
2007-08-21 16:50:00,1.9818,1.9824,1.9816,1.9821,5209551506.0
2007-08-21 16:55:00,1.9821,1.9834,1.9819,1.9833,3376300006.0
2007-08-21 17:00:00,1.9833,1.9839,1.98275,1.9831,5976915017.0
2007-08-21 17:05:00,1.9833,1.9834,1.9821,1.9821,3407699998.0
2007-08-21 17:10:00,1.9821,1.98265,1.98185,1.982,6669599996.0
2007-08-21 17:15:00,1.982,1.9821,1.981,1.9816,8775699968.0
2007-08-21 17:20:00,1.9815,1.9816,1.9805,1.981,5938239995.0
2007-08-21 17:25:00,1.981,1.98175,1.9806,1.9817,7401699994.0
2007-08-21 17:30:00,1.9817,1.9821,1.9815,1.9817,6857600019.0
2007-08-21 17:35:00,1.9817,1.9822,1.981,1.98105,4714100012.0
2007-08-21 17:40:00,1.98105,1.9814,1.9807,1.9808,4573806046.0
2007-08-21 17:45:00,1.9808,1.9814,1.9808,1.9809,5762817079.0
2007-08-21 17:50:00,1.981,1.9812,1.9807,1.9808,1880000001.0
2007-08-21 17:55:00,1.9808,1.9812,1.9807,1.9811,2678184720.0
2007-08-21 18:00:00,1.9811,1.9813,1.9808,1.9813,4664312879.0
2007-08-21 18:05:00,1.9812,1.9817,1.9809,1.9817,1158200000.0
2007-08-21 18:10:00,1.9817,1.982,1.9816,1.9818,1775300005.0
2007-08-21 18:15:00,1.9818,1.982,1.9815,1.982,4910899989.0
2007-08-21 18:20:00,1.9819,1.9829,1.9818,1.9824,5233500001.0
2007-08-21 18:25:00,1.9824,1.9832,1.9823,1.9823,7173100036.0
2007-08-21 18:30:00,1.9822,1.9822,1.9816,1.9818,4701299992.0
2007-08-21 18:35:00,1.9818,1.9818,1.9815,1.9815,2253800005.0
2007-08-21 18:40:00,1.9815,1.9819,1.9813,1.9819,5640288515.0
2007-08-21 18:45:00,1.982,1.9822,1.9814,1.98155,8167300020.0
2007-08-21 18:50:00,1.9815,1.9826,1.9815,1.9826,1919499996.0
2007-08-21 18:55:00,1.9825,1.9827,1.9817,1.9818,5686899948.0
2007-08-21 19:00:00,1.9818,1.982,1.9816,1.9817,3761600000.0
2007-08-21 19:05:00,1.9817,1.9817,1.9814,1.9815,2552500003.0
2007-08-21 19:10:00,1.9815,1.9818,1.981,1.9817,3685299995.0
2007-08-21 19:15:00,1.9817,1.9821,1.9815,1.982,2351299998.0
2007-08-21 19:20:00,1.982,1.9821,1.9817,1.9818,3679699972.0
2007-08-21 19:25:00,1.9818,1.9819,1.9817,1.9818,2046200000.0
2007-08-21 19:30:00,1.9818,1.9822,1.9818,1.9821,1627499999.0
2007-08-21 19:35:00,1.9821,1.9828,1.982,1.9828,2333099999.0
2007-08-21 19:40:00,1.9828,1.9833,1.9822,1.9823,2928600005.0
2007-08-21 19:45:00,1.9823,1.9824,1.9821,1.9823,4437199988.0
2007-08-21 19:50:00,1.9823,1.9823,1.9819,1.9821,3314899990.0
2007-08-21 19:55:00,1.982,1.9821,1.9818,1.9819,5350000000.0
2007-08-21 20:00:00,1.9819,1.9824,1.9817,1.9822,4301800011.0
2007-08-21 20:05:00,1.9821,1.9822,1.9817,1.9819,3562100003.0
2007-08-21 20:10:00,1.9819,1.9819,1.9817,1.9819,2265199999.0
2007-08-21 20:15:00,1.9819,1.9819,1.9815,1.9816,3980700000.0
2007-08-21 20:20:00,1.9816,1.9819,1.9815,1.9818,3210999978.0
2007-08-21 20:25:00,1.9817,1.982,1.98165,1.9819,258200000.0
2007-08-21 20:30:00,1.9819,1.9821,1.9814,1.9817,2439399998.0
2007-08-21 20:35:00,1.9817,1.9817,1.9814,1.9815,2418200001.0
2007-08-21 20:40:00,1.9815,1.9824,1.9815,1.9823,3537800012.0
2007-08-21 20:45:00,1.9824,1.9824,1.9822,1.9823,1606999986.0
2007-08-21 20:50:00,1.9823,1.9823,1.98205,1.9821,3028099982.0
2007-08-21 20:55:00,1.9821,1.9824,1.982,1.9821,3647800014.0
2007-08-21 21:00:00,1.9819,1.9829,1.9819,1.9826,6192000000.0
2007-08-21 21:05:00,1.9826,1.9832,1.9824,1.9831,3714800020.0
2007-08-21 21:10:00,1.9831,1.9831,1.9829,1.983,1158200008.0
2007-08-21 21:15:00,1.983,1.983,1.9827,1.9828,1516499991.0
2007-08-21 21:20:00,1.9827,1.9828,1.9824,1.9826,2331300011.0
2007-08-21 21:25:00,1.9826,1.9829,1.9822,1.9822,1211199991.0
2007-08-21 21:30:00,1.9822,1.9826,1.982,1.9823,2522399991.0
2007-08-21 21:35:00,1.9823,1.9827,1.9821,1.9823,2341399998.0
2007-08-21 21:40:00,1.9823,1.9827,1.9823,1.9823,867300001.0
2007-08-21 21:45:00,1.9823,1.9823,1.98192,1.982,1427499998.0
2007-08-21 21:50:00,1.982,1.9822,1.9818,1.9822,2487292903.0
2007-08-21 21:55:00,1.9822,1.9825,1.9821,1.9824,1039699999.0
2007-08-21 22:00:00,1.9824,1.9825,1.982,1.9821,703100000.0
2007-08-21 22:05:00,1.9821,1.9822,1.982,1.982,1225100003.0
2007-08-21 22:10:00,1.982,1.982,1.9816,1.9817,1144099995.0
2007-08-21 22:15:00,1.9817,1.982,1.9817,1.9817,1364899997.0
2007-08-21 22:20:00,1.9817,1.982,1.9817,1.9819,852900003.0
2007-08-21 22:25:00,1.9819,1.9822,1.9815,1.9817,1125399998.0
2007-08-21 22:30:00,1.9816,1.9818,1.9815,1.9818,319000000.0
2007-08-21 22:35:00,1.9818,1.9822,1.9818,1.982,600599998.0
2007-08-21 22:40:00,1.982,1.9824,1.9817,1.9824,217900000.0
2007-08-21 22:45:00,1.9824,1.9824,1.9815,1.9817,1165499997.0
2007-08-21 22:50:00,1.9817,1.9822,1.9817,1.9818,535599999.0
2007-08-21 22:55:00,1.98157,1.9819,1.9814,1.9817,1390500010.0
2007-08-21 23:00:00,1.9814,1.9817,1.9813,1.9815,518100000.0
2007-08-21 23:05:00,1.9816,1.9818,1.9809,1.9813,453100000.0
2007-08-21 23:10:00,1.981,1.9814,1.981,1.9812,411999997.0
2007-08-21 23:15:00,1.9812,1.9813,1.98111,1.98123,348799998.0
2007-08-21 23:20:00,1.9813,1.98135,1.9811,1.98135,545700000.0
2007-08-21 23:25:00,1.9813,1.9815,1.9807,1.9811,660100002.0
2007-08-21 23:30:00,1.9811,1.9814,1.9808,1.9812,858899998.0
2007-08-21 23:35:00,1.98094,1.9816,1.98083,1.9814,822099997.0
2007-08-21 23:40:00,1.9814,1.9814,1.981,1.9813,675999997.0
2007-08-21 23:45:00,1.9813,1.9813,1.9809,1.9811,297600000.0
2007-08-21 23:50:00,1.98083,1.9811,1.98083,1.981,530099997.0
2007-08-21 23:55:00,1.981,1.9814,1.9809,1.9814,351399989.0
2007-08-22 00:00:00,1.9814,1.9816,1.98125,1.9815,655099990.0
2007-08-22 00:05:00,1.9815,1.9818,1.98131,1.98145,1872599994.0
2007-08-22 00:10:00,1.9818,1.9818,1.9812,1.9813,391999999.0
2007-08-22 00:15:00,1.9812,1.9813,1.9811,1.9812,300400000.0
2007-08-22 00:20:00,1.9812,1.9812,1.9808,1.9808,406399999.0
2007-08-22 00:25:00,1.98068,1.9809,1.98021,1.9804,1011500001.0
2007-08-22 00:30:00,1.9808,1.9808,1.9803,1.9803,470399998.0
2007-08-22 00:35:00,1.9804,1.9806,1.9802,1.9804,602500000.0
2007-08-22 00:40:00,1.9805,1.9808,1.9801,1.9804,522100000.0
2007-08-22 00:45:00,1.9804,1.9805,1.9804,1.9805,106600000.0
2007-08-22 00:50:00,1.9805,1.9805,1.9803,1.9805,418000003.0
2007-08-22 00:55:00,1.98026,1.9805,1.98018,1.9803,459799993.0
2007-08-22 01:00:00,1.9801,1.9804,1.97983,1.98003,636699999.0
2007-08-22 01:05:00,1.98,1.9806,1.97989,1.9806,259099996.0
2007-08-22 01:10:00,1.9806,1.9809,1.9804,1.9809,206099999.0
2007-08-22 01:15:00,1.98072,1.9812,1.98033,1.9812,1734499995.0
2007-08-22 01:20:00,1.9812,1.9815,1.98088,1.9812,353500004.0
2007-08-22 01:25:00,1.9812,1.9813,1.98096,1.9813,975300005.0
2007-08-22 01:30:00,1.9813,1.9815,1.98105,1.9813,49300000.0
2007-08-22 01:35:00,1.9815,1.9818,1.98118,1.9818,523299998.0
2007-08-22 01:40:00,1.9818,1.9823,1.9818,1.9822,494700000.0
2007-08-22 01:45:00,1.9822,1.9822,1.9817,1.9819,1163499996.0
2007-08-22 01:50:00,1.982,1.982,1.9819,1.9819,320500000.0
2007-08-22 01:55:00,1.9819,1.9836,1.9819,1.9832,4037499999.0
2007-08-22 02:00:00,1.9832,1.98355,1.9826,1.9829,1225599992.0
2007-08-22 02:05:00,1.98263,1.98307,1.9822,1.9822,1084399997.0
2007-08-22 02:10:00,1.9822,1.9822,1.9816,1.9817,1465600010.0
2007-08-22 02:15:00,1.9817,1.9818,1.9814,1.9814,432200001.0
2007-08-22 02:20:00,1.9814,1.98145,1.9804,1.98145,1665799998.0
2007-08-22 02:25:00,1.9815,1.9819,1.98107,1.9819,511000002.0
2007-08-22 02:30:00,1.9819,1.9821,1.9817,1.982,518099999.0
2007-08-22 02:35:00,1.9819,1.9821,1.9818,1.9819,169500000.0
2007-08-22 02:40:00,1.9819,1.982,1.98157,1.9817,362500000.0
2007-08-22 02:45:00,1.9818,1.9818,1.9815,1.9818,845400001.0
2007-08-22 02:50:00,1.9818,1.9824,1.9817,1.9821,2377599994.0
2007-08-22 02:55:00,1.9822,1.9835,1.982,1.9825,1953399996.0
2007-08-22 03:00:00,1.9826,1.9827,1.9822,1.9824,929699999.0
2007-08-22 03:05:00,1.9824,1.9824,1.98216,1.9824,247500000.0
2007-08-22 03:10:00,1.9824,1.9825,1.9821,1.9822,583700002.0
2007-08-22 03:15:00,1.9823,1.9825,1.98217,1.9825,539799998.0
2007-08-22 03:20:00,1.9825,1.9825,1.9815,1.9816,786199998.0
2007-08-22 03:25:00,1.9817,1.9818,1.9807,1.9809,1501099999.0
2007-08-22 03:30:00,1.9808,1.9812,1.9806,1.981,888100000.0
2007-08-22 03:35:00,1.9812,1.9812,1.9806,1.9811,1225299998.0
2007-08-22 03:40:00,1.9811,1.9813,1.981,1.9812,196100000.0
2007-08-22 03:45:00,1.9813,1.9814,1.981,1.981,367600001.0
2007-08-22 03:50:00,1.981,1.9814,1.9807,1.9814,1800300005.0
2007-08-22 03:55:00,1.9814,1.9814,1.981,1.981,668800000.0
2007-08-22 04:00:00,1.9811,1.9814,1.9811,1.9811,808900009.0
2007-08-22 04:05:00,1.9811,1.9815,1.9811,1.9811,733000004.0
2007-08-22 04:10:00,1.9811,1.9815,1.9811,1.9812,504400003.0
2007-08-22 04:15:00,1.9812,1.98131,1.98091,1.9812,605699999.0
2007-08-22 04:20:00,1.9812,1.9812,1.9807,1.9808,816700001.0
2007-08-22 04:25:00,1.9809,1.981,1.9809,1.981,460099998.0
2007-08-22 04:30:00,1.981,1.9813,1.981,1.9811,775499999.0
2007-08-22 04:35:00,1.9811,1.9813,1.981,1.9812,881000000.0
2007-08-22 04:40:00,1.9812,1.9813,1.9811,1.9811,527099999.0
2007-08-22 04:45:00,1.98111,1.982,1.98099,1.982,1277399995.0
2007-08-22 04:50:00,1.982,1.9825,1.982,1.9823,1122399999.0
2007-08-22 04:55:00,1.9824,1.9824,1.98164,1.9822,762399997.0
2007-08-22 05:00:00,1.9823,1.9827,1.982,1.9823,1871299997.0
2007-08-22 05:05:00,1.9823,1.9826,1.9821,1.9825,1560099988.0
2007-08-22 05:10:00,1.9825,1.9825,1.9822,1.9824,991599998.0
2007-08-22 05:15:00,1.9824,1.9824,1.9814,1.9815,1120500001.0
2007-08-22 05:20:00,1.9816,1.9821,1.9815,1.9818,1089099998.0
2007-08-22 05:25:00,1.9815,1.982,1.98142,1.982,468600000.0
2007-08-22 05:30:00,1.982,1.9826,1.982,1.9822,1634100005.0
2007-08-22 05:35:00,1.9822,1.9828,1.98199,1.98234,1256999997.0
2007-08-22 05:40:00,1.98222,1.9826,1.98202,1.9824,987900003.0
2007-08-22 05:45:00,1.9825,1.9826,1.9823,1.9824,284800000.0
2007-08-22 05:50:00,1.9823,1.9824,1.9817,1.9818,693799999.0
2007-08-22 05:55:00,1.9818,1.9821,1.9818,1.98185,273000000.0
2007-08-22 06:00:00,1.982,1.9824,1.98159,1.9824,776299999.0
2007-08-22 06:05:00,1.9824,1.9825,1.9823,1.9823,382700000.0
2007-08-22 06:10:00,1.98208,1.9824,1.9816,1.9817,2680599988.0
2007-08-22 06:15:00,1.9817,1.9821,1.9816,1.982,1292099998.0
2007-08-22 06:20:00,1.9821,1.9821,1.9819,1.982,852699995.0
2007-08-22 06:25:00,1.982,1.9822,1.9817,1.982,561600004.0
2007-08-22 06:30:00,1.98155,1.9821,1.9813,1.9821,1401999995.0
2007-08-22 06:35:00,1.9821,1.9821,1.9816,1.9818,857400002.0
2007-08-22 06:40:00,1.9817,1.9821,1.9815,1.9821,1435600003.0
2007-08-22 06:45:00,1.982,1.9823,1.98195,1.982,1757500014.0
2007-08-22 06:50:00,1.982,1.9824,1.982,1.9823,1656800028.0
2007-08-22 06:55:00,1.9822,1.9826,1.9821,1.9823,1812200003.0
2007-08-22 07:00:00,1.9824,1.9827,1.9824,1.9825,821599998.0
2007-08-22 07:05:00,1.9825,1.9826,1.9824,1.9825,367500000.0
2007-08-22 07:10:00,1.9825,1.98255,1.9822,1.9823,688400000.0
2007-08-22 07:15:00,1.9823,1.9828,1.9822,1.9827,344100000.0
2007-08-22 07:20:00,1.9827,1.9832,1.9826,1.9831,1109800003.0
2007-08-22 07:25:00,1.9831,1.9833,1.9826,1.9828,2170499998.0
2007-08-22 07:30:00,1.9829,1.9833,1.9827,1.9831,1085800000.0
2007-08-22 07:35:00,1.9831,1.9835,1.9829,1.9834,1010700002.0
2007-08-22 07:40:00,1.9835,1.9835,1.983,1.9833,1405000000.0
2007-08-22 07:45:00,1.9833,1.9834,1.983,1.98315,1677899993.0
2007-08-22 07:50:00,1.9832,1.9834,1.9829,1.9833,1458399999.0
2007-08-22 07:55:00,1.9833,1.9833,1.9828,1.9832,2396199995.0
2007-08-22 08:00:00,1.9832,1.9834,1.9821,1.9826,2593100000.0
2007-08-22 08:05:00,1.9827,1.98355,1.9824,1.9835,2894760000.0
2007-08-22 08:10:00,1.9835,1.9844,1.9834,1.9839,6226800001.0
2007-08-22 08:15:00,1.9839,1.984,1.9832,1.9835,5891199988.0
2007-08-22 08:20:00,1.9835,1.9847,1.9835,1.9842,3206400005.0
2007-08-22 08:25:00,1.9842,1.9847,1.9841,1.9844,4613399997.0
2007-08-22 08:30:00,1.9844,1.98545,1.98425,1.9854,4877900007.0
2007-08-22 08:35:00,1.9854,1.9856,1.9849,1.9854,6195600004.0
2007-08-22 08:40:00,1.9855,1.986,1.9848,1.9854,6784148363.0
2007-08-22 08:45:00,1.9854,1.9854,1.9837,1.9843,5661900000.0
2007-08-22 08:50:00,1.9843,1.98565,1.9843,1.9851,5223173842.0
2007-08-22 08:55:00,1.9851,1.9853,1.9846,1.9846,5003368690.0
2007-08-22 09:00:00,1.9846,1.9847,1.9843,1.9845,2133699998.0
2007-08-22 09:05:00,1.9846,1.9848,1.9843,1.9845,2695300012.0
2007-08-22 09:10:00,1.9845,1.9848,1.9841,1.9846,4554100017.0
2007-08-22 09:15:00,1.9846,1.9851,1.9842,1.9848,7606482248.0
2007-08-22 09:20:00,1.9847,1.985,1.9836,1.9837,8943999964.0
2007-08-22 09:25:00,1.9837,1.9844,1.9836,1.9843,4179599991.0
2007-08-22 09:30:00,1.9843,1.98445,1.9841,1.9842,4196499971.0
2007-08-22 09:35:00,1.9842,1.9843,1.9839,1.9842,4497399996.0
2007-08-22 09:40:00,1.9842,1.9842,1.9837,1.984,3655900002.0
2007-08-22 09:45:00,1.984,1.9847,1.984,1.984,4026000002.0
2007-08-22 09:50:00,1.984,1.9848,1.9836,1.9843,5256999995.0
2007-08-22 09:55:00,1.9843,1.9846,1.9841,1.9843,5261600012.0
2007-08-22 10:00:00,1.9843,1.9844,1.984,1.984,2451499991.0
2007-08-22 10:05:00,1.9842,1.9852,1.9839,1.9844,5113899951.0
2007-08-22 10:10:00,1.9844,1.9846,1.9842,1.9843,4316899946.0
2007-08-22 10:15:00,1.9844,1.9844,1.9841,1.9843,4058199957.0
2007-08-22 10:20:00,1.9843,1.9851,1.9843,1.9851,4593200009.0
2007-08-22 10:25:00,1.9852,1.9853,1.9846,1.9849,8737200008.0
2007-08-22 10:30:00,1.9847,1.9853,1.9846,1.9851,8324599977.0
2007-08-22 10:35:00,1.9851,1.9852,1.9845,1.9847,5904499981.0
2007-08-22 10:40:00,1.9846,1.9848,1.98445,1.9846,2715000002.0
2007-08-22 10:45:00,1.9846,1.9846,1.9835,1.9838,6927074615.0
2007-08-22 10:50:00,1.9838,1.9838,1.983,1.9833,4609519985.0
2007-08-22 10:55:00,1.9833,1.9846,1.9829,1.9846,5967899974.0
2007-08-22 11:00:00,1.9846,1.985,1.9842,1.9842,5186127399.0
2007-08-22 11:05:00,1.9843,1.9848,1.9841,1.9845,4840299991.0
2007-08-22 11:10:00,1.9845,1.9846,1.9842,1.9844,2155699996.0
2007-08-22 11:15:00,1.9844,1.9846,1.9842,1.98445,3342021375.0
2007-08-22 11:20:00,1.9844,1.9846,1.9842,1.9843,2463299983.0
2007-08-22 11:25:00,1.9843,1.9843,1.9838,1.9839,2903799985.0
2007-08-22 11:30:00,1.9838,1.9846,1.98365,1.9844,3884499999.0
2007-08-22 11:35:00,1.9844,1.9846,1.9842,1.9846,4073499969.0
2007-08-22 11:40:00,1.9846,1.9847,1.9844,1.98455,1263940002.0
2007-08-22 11:45:00,1.9844,1.9846,1.9841,1.9841,2788240006.0
2007-08-22 11:50:00,1.9844,1.9848,1.9842,1.9847,3838800011.0
2007-08-22 11:55:00,1.9846,1.9849,1.9844,1.9845,3946200004.0
2007-08-22 12:00:00,1.9843,1.9857,1.9843,1.9853,4255250009.0
2007-08-22 12:05:00,1.9853,1.9871,1.9852,1.9868,5687199990.0
2007-08-22 12:10:00,1.9867,1.9872,1.9858,1.986,6713399967.0
2007-08-22 12:15:00,1.9861,1.9863,1.9857,1.9859,4571299980.0
2007-08-22 12:20:00,1.986,1.9862,1.9859,1.9861,5552000003.0
2007-08-22 12:25:00,1.9861,1.9874,1.9861,1.9873,7590399963.0
2007-08-22 12:30:00,1.9874,1.9887,1.9873,1.9881,6251799998.0
2007-08-22 12:35:00,1.988,1.9881,1.98775,1.9881,5418859979.0
2007-08-22 12:40:00,1.98805,1.98835,1.9878,1.9878,3557299988.0
2007-08-22 12:45:00,1.9878,1.988,1.9874,1.988,2625100014.0
2007-08-22 12:50:00,1.98795,1.9895,1.9879,1.9893,4943700002.0
2007-08-22 12:55:00,1.9893,1.9896,1.9889,1.98905,5461599976.0
2007-08-22 13:00:00,1.989,1.9892,1.9885,1.9887,4492500013.0
2007-08-22 13:05:00,1.9887,1.9894,1.9887,1.9893,7526000005.0
2007-08-22 13:10:00,1.9892,1.9897,1.9892,1.9893,7821199976.0
2007-08-22 13:15:00,1.98925,1.9896,1.9891,1.9893,4717499992.0
2007-08-22 13:20:00,1.9891,1.99,1.9891,1.99,5043899994.0
2007-08-22 13:25:00,1.99,1.99035,1.9896,1.9902,8945382107.0
2007-08-22 13:30:00,1.9901,1.9904,1.9894,1.9896,6444200019.0
2007-08-22 13:35:00,1.9896,1.9897,1.9892,1.9893,4219700007.0
2007-08-22 13:40:00,1.9893,1.9894,1.9883,1.9884,4351499995.0
2007-08-22 13:45:00,1.9884,1.9887,1.9868,1.9877,6820099956.0
2007-08-22 13:50:00,1.9878,1.9882,1.9872,1.9878,5899900005.0
2007-08-22 13:55:00,1.9878,1.9882,1.9876,1.9881,5372400012.0
2007-08-22 14:00:00,1.9881,1.9882,1.9878,1.9879,5743299985.0
2007-08-22 14:05:00,1.9879,1.988,1.9876,1.9878,5028299962.0
2007-08-22 14:10:00,1.9878,1.9883,1.9877,1.9881,7670099974.0
2007-08-22 14:15:00,1.9881,1.9882,1.9866,1.9869,7070799965.0
2007-08-22 14:20:00,1.987,1.9877,1.9865,1.9873,6898199974.0
2007-08-22 14:25:00,1.9873,1.9876,1.987,1.9875,6054999989.0
2007-08-22 14:30:00,1.9875,1.9875,1.9866,1.9868,7337599981.0
2007-08-22 14:35:00,1.9867,1.9872,1.9864,1.9868,7464099976.0
2007-08-22 14:40:00,1.9868,1.9874,1.9865,1.9874,6922600014.0
2007-08-22 14:45:00,1.9874,1.9875,1.9867,1.9871,8843889176.0
2007-08-22 14:50:00,1.9871,1.9871,1.986,1.9862,9057299910.0
2007-08-22 14:55:00,1.9863,1.9868,1.9863,1.9867,5976499922.0
2007-08-22 15:00:00,1.9868,1.987,1.9865,1.9866,6578199966.0
2007-08-22 15:05:00,1.9866,1.9866,1.986,1.9862,5758274965.0
2007-08-22 15:10:00,1.9862,1.9867,1.9862,1.9863,7076799960.0
2007-08-22 15:15:00,1.9862,1.98675,1.9859,1.9866,6880299941.0
2007-08-22 15:20:00,1.9866,1.9867,1.9861,1.9864,4181399982.0
2007-08-22 15:25:00,1.9865,1.987,1.9863,1.987,7882999965.0
2007-08-22 15:30:00,1.987,1.9882,1.9869,1.9882,9088999982.0
2007-08-22 15:35:00,1.9883,1.9897,1.9883,1.989,9577000020.0
2007-08-22 15:40:00,1.9889,1.9897,1.988,1.9883,9577000020.0
2007-08-22 15:45:00,1.9882,1.9888,1.9878,1.9888,9577000020.0
2007-08-22 15:50:00,1.9887,1.989,1.9881,1.9885,8284399991.0
2007-08-22 15:55:00,1.9885,1.9888,1.9881,1.9882,7042999986.0
2007-08-22 16:00:00,1.9882,1.9886,1.9876,1.9879,8404000005.0
2007-08-22 16:05:00,1.9879,1.9888,1.9878,1.9883,9701999970.0
2007-08-22 16:10:00,1.9884,1.9891,1.9884,1.9887,8207599908.0
2007-08-22 16:15:00,1.9888,1.9897,1.9885,1.9897,5947999920.0
2007-08-22 16:20:00,1.9896,1.9914,1.9895,1.9904,5947999920.0
2007-08-22 16:25:00,1.9904,1.9907,1.9902,1.9906,7635000000.0
2007-08-22 16:30:00,1.9907,1.9908,1.989,1.9893,5865500000.0
2007-08-22 16:35:00,1.989,1.9891,1.9878,1.9885,9281499995.0
2007-08-22 16:40:00,1.9886,1.9896,1.9883,1.9895,9281499995.0
2007-08-22 16:45:00,1.9896,1.9898,1.9888,1.9894,6290299979.0
2007-08-22 16:50:00,1.9895,1.9904,1.9895,1.9904,5542499975.0
2007-08-22 16:55:00,1.9901,1.9912,1.9897,1.9912,10171899955.0
2007-08-22 17:00:00,1.9911,1.9914,1.99,1.99,9250899948.0
2007-08-22 17:05:00,1.9901,1.9908,1.9895,1.9907,7232399989.0
2007-08-22 17:10:00,1.9907,1.9912,1.9904,1.9909,7702100035.0
2007-08-22 17:15:00,1.9909,1.9927,1.9907,1.9922,8832200023.0
2007-08-22 17:20:00,1.9921,1.9924,1.9918,1.9921,8894499985.0
2007-08-22 17:25:00,1.9922,1.9928,1.9918,1.9922,9440199988.0
2007-08-22 17:30:00,1.9915,1.9921,1.9913,1.9914,7608699989.0
2007-08-22 17:35:00,1.9914,1.9915,1.9909,1.9913,5812800011.0
2007-08-22 17:40:00,1.9913,1.9915,1.991,1.9913,6137099994.0
2007-08-22 17:45:00,1.9913,1.9915,1.99095,1.991,5956600015.0
2007-08-22 17:50:00,1.9911,1.9911,1.99055,1.9908,4543799994.0
2007-08-22 17:55:00,1.9908,1.9917,1.9906,1.9914,4639200002.0
2007-08-22 18:00:00,1.9913,1.9915,1.9904,1.9907,4587200003.0
2007-08-22 18:05:00,1.9907,1.9912,1.9907,1.99075,4236500008.0
2007-08-22 18:10:00,1.9907,1.9911,1.9907,1.9907,3357700001.0
2007-08-22 18:15:00,1.9907,1.9909,1.9905,1.9908,2776699999.0
2007-08-22 18:20:00,1.9908,1.9908,1.99055,1.9906,3014200005.0
2007-08-22 18:25:00,1.9906,1.9907,1.9898,1.99,4418199998.0
2007-08-22 18:30:00,1.9899,1.9902,1.9896,1.9899,6657399959.0
2007-08-22 18:35:00,1.9899,1.99,1.9893,1.9897,5118799973.0
2007-08-22 18:40:00,1.9898,1.9898,1.9891,1.9895,4686299988.0
2007-08-22 18:45:00,1.9895,1.9903,1.9895,1.9896,4794199999.0
2007-08-22 18:50:00,1.9896,1.9902,1.9894,1.9902,6922099970.0
2007-08-22 18:55:00,1.9902,1.9906,1.9902,1.9905,4349899987.0
2007-08-22 19:00:00,1.9905,1.9907,1.9903,1.9906,4529199992.0
2007-08-22 19:05:00,1.9906,1.9906,1.98985,1.9902,4501799982.0
2007-08-22 19:10:00,1.9902,1.9903,1.99,1.9902,1961399992.0
2007-08-22 19:15:00,1.9903,1.9903,1.9896,1.9899,2530699993.0
2007-08-22 19:20:00,1.9899,1.9907,1.98985,1.9906,2278800004.0
2007-08-22 19:25:00,1.9906,1.9908,1.9906,1.9907,2172599992.0
2007-08-22 19:30:00,1.9907,1.9917,1.9907,1.9911,5581900005.0
2007-08-22 19:35:00,1.9911,1.9912,1.9909,1.991,3526900005.0
2007-08-22 19:40:00,1.9911,1.9911,1.9908,1.9911,4214500004.0
2007-08-22 19:45:00,1.991,1.9914,1.991,1.991,4740699968.0
2007-08-22 19:50:00,1.9911,1.9913,1.9907,1.9911,5468899974.0
2007-08-22 19:55:00,1.991,1.9917,1.9909,1.9916,3265299996.0
2007-08-22 20:00:00,1.9916,1.99185,1.9915,1.9918,1964599996.0
2007-08-22 20:05:00,1.9918,1.9923,1.9915,1.9923,4997700011.0
2007-08-22 20:10:00,1.9923,1.9925,1.992,1.9923,2145500003.0
2007-08-22 20:15:00,1.9923,1.9923,1.9918,1.9923,5399599964.0
2007-08-22 20:20:00,1.9923,1.9926,1.9919,1.992,4865399991.0
2007-08-22 20:25:00,1.992,1.9921,1.9917,1.9918,2736899991.0
2007-08-22 20:30:00,1.9918,1.9919,1.9916,1.9916,4524799951.0
2007-08-22 20:35:00,1.9916,1.9917,1.9911,1.9914,4553899993.0
2007-08-22 20:40:00,1.9914,1.9917,1.9914,1.9915,1587565835.0
2007-08-22 20:45:00,1.9915,1.9919,1.99145,1.9915,3031599991.0
2007-08-22 20:50:00,1.9915,1.9918,1.99145,1.99175,2322699999.0
2007-08-22 20:55:00,1.9917,1.9918,1.99133,1.9916,1536600002.0
2007-08-22 21:00:00,1.9916,1.9917,1.9912,1.9913,4323700023.0
2007-08-22 21:05:00,1.9913,1.9915,1.9912,1.9914,1516099993.0
2007-08-22 21:10:00,1.9914,1.99165,1.9913,1.9916,2204299996.0
2007-08-22 21:15:00,1.9915,1.9926,1.9915,1.9926,7265499998.0
2007-08-22 21:20:00,1.9926,1.9928,1.9924,1.9924,4292300029.0
2007-08-22 21:25:00,1.9924,1.9926,1.9923,1.9925,3788700001.0
2007-08-22 21:30:00,1.9925,1.9928,1.9924,1.9926,2346099987.0
2007-08-22 21:35:00,1.9926,1.9928,1.9924,1.9925,2677600012.0
2007-08-22 21:40:00,1.9925,1.9929,1.9925,1.9928,1758399992.0
2007-08-22 21:45:00,1.9928,1.9928,1.9921,1.9921,5255799994.0
2007-08-22 21:50:00,1.9922,1.9923,1.9915,1.9916,2975699974.0
2007-08-22 21:55:00,1.9916,1.992,1.9916,1.9918,2320499987.0
2007-08-22 22:00:00,1.9918,1.9919,1.9916,1.9916,2395600003.0
2007-08-22 22:05:00,1.9916,1.9921,1.9916,1.992,1946699995.0
2007-08-22 22:10:00,1.992,1.9921,1.9918,1.9919,2210399988.0
2007-08-22 22:15:00,1.9919,1.9921,1.9916,1.9918,3314799993.0
2007-08-22 22:20:00,1.9918,1.9922,1.9918,1.9922,2072600002.0
2007-08-22 22:25:00,1.99225,1.9927,1.9922,1.9926,769999996.0
2007-08-22 22:30:00,1.99245,1.9927,1.9921,1.9923,2018510016.0
2007-08-22 22:35:00,1.9923,1.9925,1.9921,1.9924,742399999.0
2007-08-22 22:40:00,1.9924,1.9925,1.9919,1.9923,1197899996.0
2007-08-22 22:45:00,1.9924,1.9924,1.992,1.9921,1629400008.0
2007-08-22 22:50:00,1.9921,1.9927,1.9921,1.9926,1707299997.0
2007-08-22 22:55:00,1.9926,1.9929,1.9923,1.9928,1813299987.0
2007-08-22 23:00:00,1.9928,1.9928,1.9924,1.9927,502199995.0
2007-08-22 23:05:00,1.9926,1.9927,1.9923,1.9923,395400003.0
2007-08-22 23:10:00,1.9925,1.9928,1.99237,1.99256,946599995.0
2007-08-22 23:15:00,1.9927,1.9929,1.9927,1.9929,326799998.0
2007-08-22 23:20:00,1.9929,1.9939,1.99285,1.9938,811000000.0
2007-08-22 23:25:00,1.9937,1.9943,1.993,1.9931,2225299983.0
2007-08-22 23:30:00,1.9931,1.9936,1.9929,1.9936,678200010.0
2007-08-22 23:35:00,1.9936,1.9938,1.9929,1.9933,1512599999.0
2007-08-22 23:40:00,1.9933,1.9934,1.9928,1.9931,368900003.0
2007-08-22 23:45:00,1.9932,1.9934,1.99285,1.9931,580900007.0
2007-08-22 23:50:00,1.9931,1.9935,1.993,1.9934,1035500006.0
2007-08-22 23:55:00,1.99332,1.9934,1.99306,1.9934,552400000.0
2007-08-23 00:00:00,1.9935,1.9942,1.9932,1.9939,1727300004.0
2007-08-23 00:05:00,1.9939,1.9941,1.9937,1.9939,585500005.0
2007-08-23 00:10:00,1.9939,1.9943,1.9937,1.9939,1002100012.0
2007-08-23 00:15:00,1.9939,1.9942,1.99372,1.994,1573600007.0
2007-08-23 00:20:00,1.994,1.9942,1.99375,1.9941,1845799994.0
2007-08-23 00:25:00,1.9942,1.9948,1.9941,1.9947,2728999997.0
2007-08-23 00:30:00,1.9947,1.9951,1.9944,1.9946,1815500002.0
2007-08-23 00:35:00,1.9946,1.9946,1.9934,1.9935,1514200002.0
2007-08-23 00:40:00,1.9935,1.9944,1.9935,1.9944,1612900002.0
2007-08-23 00:45:00,1.9942,1.9953,1.994,1.9948,1610000000.0
2007-08-23 00:50:00,1.9948,1.995,1.9941,1.9943,1639789989.0
2007-08-23 00:55:00,1.9943,1.9952,1.9943,1.9946,2489499988.0
2007-08-23 01:00:00,1.9945,1.9949,1.9945,1.99475,2208099991.0
2007-08-23 01:05:00,1.99475,1.9955,1.9946,1.9952,2768499974.0
2007-08-23 01:10:00,1.9952,1.9956,1.9949,1.9952,3256676023.0
2007-08-23 01:15:00,1.9953,1.9955,1.99505,1.9954,1397099997.0
2007-08-23 01:20:00,1.9954,1.9956,1.995,1.995,836500002.0
2007-08-23 01:25:00,1.995,1.9952,1.9944,1.9951,3654900008.0
2007-08-23 01:30:00,1.9951,1.9951,1.9946,1.9948,1178400001.0
2007-08-23 01:35:00,1.9948,1.9948,1.9941,1.9944,1894000008.0
2007-08-23 01:40:00,1.9943,1.9943,1.9925,1.9926,1600100001.0
2007-08-23 01:45:00,1.9926,1.9938,1.992,1.9938,1611500001.0
2007-08-23 01:50:00,1.9938,1.9938,1.9936,1.9937,558399999.0
2007-08-23 01:55:00,1.9937,1.9942,1.9936,1.9939,1505400004.0
2007-08-23 02:00:00,1.9938,1.9939,1.9925,1.99265,2506899999.0
2007-08-23 02:05:00,1.99265,1.9934,1.9917,1.9931,2712600000.0
2007-08-23 02:10:00,1.9931,1.9932,1.99263,1.9931,579099998.0
2007-08-23 02:15:00,1.993,1.99445,1.993,1.9942,1201000003.0
2007-08-23 02:20:00,1.9942,1.9952,1.9942,1.9947,1136600008.0
2007-08-23 02:25:00,1.9947,1.9954,1.9944,1.9954,853099996.0
2007-08-23 02:30:00,1.9954,1.9957,1.9953,1.9954,1126100016.0
2007-08-23 02:35:00,1.9955,1.9955,1.9952,1.9954,852700006.0
2007-08-23 02:40:00,1.9954,1.9956,1.9952,1.9956,1632300014.0
2007-08-23 02:45:00,1.9956,1.9966,1.9956,1.9961,2373799997.0
2007-08-23 02:50:00,1.9961,1.9961,1.995,1.9952,1956500011.0
2007-08-23 02:55:00,1.9952,1.9955,1.9951,1.9951,1738429981.0
2007-08-23 03:00:00,1.9952,1.9959,1.9951,1.9956,1392499999.0
2007-08-23 03:05:00,1.9956,1.9958,1.9953,1.9956,1178600000.0
2007-08-23 03:10:00,1.9955,1.9955,1.99481,1.9951,1024400005.0
2007-08-23 03:15:00,1.9953,1.9955,1.9949,1.9951,1910399997.0
2007-08-23 03:20:00,1.99479,1.9951,1.99408,1.99437,1289199998.0
2007-08-23 03:25:00,1.9944,1.9946,1.9939,1.9942,1006100003.0
2007-08-23 03:30:00,1.9944,1.9944,1.9938,1.9942,1021699997.0
2007-08-23 03:35:00,1.9942,1.9944,1.994,1.9942,920699999.0
2007-08-23 03:40:00,1.9942,1.9943,1.994,1.9943,1342400004.0
2007-08-23 03:45:00,1.9943,1.9943,1.9934,1.9938,1464600007.0
2007-08-23 03:50:00,1.994,1.994,1.99341,1.99365,535000009.0
2007-08-23 03:55:00,1.99365,1.9944,1.99365,1.9943,1023299996.0
2007-08-23 04:00:00,1.9944,1.9952,1.9944,1.9949,1884000000.0
2007-08-23 04:05:00,1.9949,1.9952,1.9947,1.99505,1078200003.0
2007-08-23 04:10:00,1.9951,1.9954,1.9949,1.9951,988100004.0
2007-08-23 04:15:00,1.9951,1.9953,1.9949,1.9953,535699999.0
2007-08-23 04:20:00,1.9953,1.9953,1.99475,1.9953,390199999.0
2007-08-23 04:25:00,1.9953,1.9953,1.9948,1.9948,123200000.0
2007-08-23 04:30:00,1.9948,1.9949,1.9945,1.9946,468099996.0
2007-08-23 04:35:00,1.9945,1.9947,1.99418,1.99425,180400000.0
2007-08-23 04:40:00,1.99425,1.9946,1.99425,1.9946,249700001.0
2007-08-23 04:45:00,1.9946,1.9953,1.99424,1.9952,635799998.0
2007-08-23 04:50:00,1.9953,1.9955,1.9951,1.9955,318099995.0
2007-08-23 04:55:00,1.9955,1.9956,1.9951,1.9955,472699996.0
2007-08-23 05:00:00,1.9955,1.9955,1.99514,1.9955,1210800002.0
2007-08-23 05:05:00,1.9955,1.9957,1.99518,1.99527,311499999.0
2007-08-23 05:10:00,1.9955,1.9957,1.99527,1.99528,944999993.0
2007-08-23 05:15:00,1.9955,1.9956,1.99506,1.9955,265699996.0
2007-08-23 05:20:00,1.9955,1.9958,1.9955,1.9958,521800001.0
2007-08-23 05:25:00,1.9958,1.9961,1.9957,1.996,1046399998.0
2007-08-23 05:30:00,1.996,1.9966,1.996,1.9965,2118090000.0
2007-08-23 05:35:00,1.9965,1.9966,1.9962,1.9965,2720099995.0
2007-08-23 05:40:00,1.9965,1.9975,1.9964,1.9971,3882939990.0
2007-08-23 05:45:00,1.9971,1.9974,1.99685,1.997,1868700001.0
2007-08-23 05:50:00,1.99702,1.9972,1.9968,1.9972,1230800001.0
2007-08-23 05:55:00,1.9972,1.9973,1.9961,1.9962,1715599994.0
2007-08-23 06:00:00,1.9962,1.9964,1.9958,1.9962,1298999998.0
2007-08-23 06:05:00,1.9962,1.9966,1.996,1.9965,1649815700.0
2007-08-23 06:10:00,1.9965,1.9966,1.9961,1.9964,2009000003.0
2007-08-23 06:15:00,1.9964,1.9967,1.9962,1.9966,954000000.0
2007-08-23 06:20:00,1.9966,1.9971,1.99655,1.997,995559842.0
2007-08-23 06:25:00,1.997,1.9971,1.9964,1.9964,1500899988.0
2007-08-23 06:30:00,1.9964,1.9966,1.9961,1.9963,1334999994.0
2007-08-23 06:35:00,1.9963,1.9965,1.9962,1.9965,650500000.0
2007-08-23 06:40:00,1.9965,1.9965,1.99607,1.99634,758000000.0
2007-08-23 06:45:00,1.9965,1.9965,1.9963,1.9964,249900000.0
2007-08-23 06:50:00,1.9964,1.9964,1.996,1.996,757499999.0
2007-08-23 06:55:00,1.996,1.9961,1.9955,1.9957,1011299999.0
2007-08-23 07:00:00,1.9957,1.9958,1.9949,1.9952,1673199994.0
2007-08-23 07:05:00,1.9952,1.9952,1.99465,1.995,3119099991.0
2007-08-23 07:10:00,1.995,1.9958,1.995,1.9951,1408099999.0
2007-08-23 07:15:00,1.9952,1.9955,1.9947,1.9949,3018100033.0
2007-08-23 07:20:00,1.9949,1.995,1.9938,1.9941,2407599994.0
2007-08-23 07:25:00,1.994,1.994,1.9929,1.9938,3562800005.0
2007-08-23 07:30:00,1.9939,1.9952,1.9939,1.9952,1917200001.0
2007-08-23 07:35:00,1.9952,1.9953,1.9949,1.9952,1184999994.0
2007-08-23 07:40:00,1.9952,1.9959,1.9951,1.9959,2437799998.0
2007-08-23 07:45:00,1.9959,1.9964,1.99525,1.9953,1993300007.0
2007-08-23 07:50:00,1.9953,1.9953,1.99465,1.9947,2591100014.0
2007-08-23 07:55:00,1.9948,1.9963,1.9947,1.9963,3065299995.0
2007-08-23 08:00:00,1.9961,1.9967,1.9961,1.9963,4942899996.0
2007-08-23 08:05:00,1.9963,1.9967,1.9958,1.9958,2574699996.0
2007-08-23 08:10:00,1.9958,1.9961,1.9955,1.9961,1912299978.0
2007-08-23 08:15:00,1.9961,1.9967,1.996,1.9966,1429100004.0
2007-08-23 08:20:00,1.9966,1.9979,1.9966,1.9978,5232549994.0
2007-08-23 08:25:00,1.9978,1.9978,1.9972,1.9976,4943710155.0
2007-08-23 08:30:00,1.9976,1.9976,1.9964,1.9964,4354709992.0
2007-08-23 08:35:00,1.9964,1.9965,1.9958,1.9962,5129839974.0
2007-08-23 08:40:00,1.9962,1.9971,1.9962,1.9969,4752100016.0
2007-08-23 08:45:00,1.9969,1.997,1.9966,1.9968,3175700015.0
2007-08-23 08:50:00,1.9968,1.9975,1.9968,1.99735,4866899998.0
2007-08-23 08:55:00,1.99735,1.9975,1.9966,1.9966,3097599976.0
2007-08-23 09:00:00,1.9964,1.9968,1.99515,1.9952,5102700029.0
2007-08-23 09:05:00,1.9952,1.9964,1.9946,1.9962,6542599988.0
2007-08-23 09:10:00,1.9963,1.9966,1.9962,1.99635,4009699970.0
2007-08-23 09:15:00,1.99635,1.9964,1.9956,1.99575,5569149853.0
2007-08-23 09:20:00,1.9958,1.9959,1.9951,1.9954,4230291258.0
2007-08-23 09:25:00,1.9954,1.9954,1.9938,1.9945,8838400021.0
2007-08-23 09:30:00,1.9946,1.9954,1.9945,1.9948,7885700016.0
2007-08-23 09:35:00,1.9948,1.9948,1.9941,1.9947,7442099976.0
2007-08-23 09:40:00,1.9947,1.9952,1.9943,1.9947,6398299976.0
2007-08-23 09:45:00,1.9947,1.9949,1.9944,1.9944,2434399996.0
2007-08-23 09:50:00,1.9944,1.9947,1.9942,1.9947,3589299999.0
2007-08-23 09:55:00,1.9946,1.9948,1.9945,1.9945,3106699996.0
2007-08-23 10:00:00,1.9945,1.9954,1.9942,1.9951,7637800055.0
2007-08-23 10:05:00,1.9951,1.9956,1.995,1.99525,5406499997.0
2007-08-23 10:10:00,1.99525,1.9962,1.99515,1.9962,7279099966.0
2007-08-23 10:15:00,1.9962,1.9967,1.9962,1.9964,7099899952.0
2007-08-23 10:20:00,1.9964,1.9967,1.9959,1.996,4913999980.0
2007-08-23 10:25:00,1.996,1.9964,1.9958,1.9962,5853034325.0
2007-08-23 10:30:00,1.9962,1.9967,1.9955,1.9955,4708999995.0
2007-08-23 10:35:00,1.9956,1.9957,1.9948,1.995,3700199992.0
2007-08-23 10:40:00,1.995,1.9961,1.9949,1.9957,6257799990.0
2007-08-23 10:45:00,1.9957,1.9968,1.9955,1.9967,5440766925.0
2007-08-23 10:50:00,1.9968,1.997,1.996,1.9964,6344833879.0
2007-08-23 10:55:00,1.9964,1.9975,1.996,1.9975,6600899971.0
2007-08-23 11:00:00,1.9974,1.9983,1.9974,1.9978,9683000010.0
2007-08-23 11:05:00,1.9978,1.99865,1.9973,1.9983,6492699999.0
2007-08-23 11:10:00,1.9983,1.9994,1.9982,1.9992,6218800004.0
2007-08-23 11:15:00,1.9992,1.9996,1.9988,1.9993,9242399956.0
2007-08-23 11:20:00,1.9993,1.9994,1.9987,1.999,5885799980.0
2007-08-23 11:25:00,1.999,2.0001,1.9986,2.0,7947299995.0
2007-08-23 11:30:00,2.0,2.0025,1.99995,2.0013,10015000023.0
2007-08-23 11:35:00,2.0011,2.0025,2.0003,2.0023,7059460007.0
2007-08-23 11:40:00,2.0022,2.0025,2.0017,2.002,7422400010.0
2007-08-23 11:45:00,2.002,2.0041,2.0019,2.0037,9760500010.0
2007-08-23 11:50:00,2.0039,2.0052,2.0036,2.0051,9384599996.0
2007-08-23 11:55:00,2.0051,2.0064,2.0047,2.0059,8874700002.0
2007-08-23 12:00:00,2.0068,2.0078,2.0063,2.0069,7472200015.0
2007-08-23 12:05:00,2.0066,2.0077,2.0066,2.007,7218600008.0
2007-08-23 12:10:00,2.0069,2.007,2.0052,2.0052,7899999990.0
2007-08-23 12:15:00,2.0051,2.0072,2.0049,2.0067,9475499950.0
2007-08-23 12:20:00,2.0068,2.0075,2.0065,2.0072,8432099992.0
2007-08-23 12:25:00,2.0072,2.0073,2.0053,2.0054,8392900005.0
2007-08-23 12:30:00,2.0054,2.0061,2.0052,2.006,8802880006.0
2007-08-23 12:35:00,2.0062,2.0063,2.005,2.0051,7830080783.0
2007-08-23 12:40:00,2.005,2.0057,2.005,2.0054,5976899993.0
2007-08-23 12:45:00,2.0054,2.0058,2.0053,2.0055,5919499996.0
2007-08-23 12:50:00,2.0055,2.0057,2.0045,2.0048,8432699953.0
2007-08-23 12:55:00,2.0052,2.0063,2.0047,2.0061,7525899971.0
2007-08-23 13:00:00,2.0064,2.0074,2.0054,2.0057,8403000010.0
2007-08-23 13:05:00,2.0058,2.0064,2.0054,2.0062,5982200043.0
2007-08-23 13:10:00,2.0062,2.0066,2.006,2.0061,4750499991.0
2007-08-23 13:15:00,2.006,2.0068,2.006,2.0067,5385300009.0
2007-08-23 13:20:00,2.0067,2.009,2.0066,2.009,8261999987.0
2007-08-23 13:25:00,2.0089,2.0092,2.0081,2.009,6633999990.0
2007-08-23 13:30:00,2.0091,2.0093,2.0075,2.0078,6603100022.0
2007-08-23 13:35:00,2.0078,2.0079,2.0072,2.0072,6044399951.0
2007-08-23 13:40:00,2.0072,2.008,2.0072,2.0079,6212243899.0
2007-08-23 13:45:00,2.0079,2.0081,2.0073,2.0074,5348690324.0
2007-08-23 13:50:00,2.0074,2.0075,2.0059,2.0061,7310399929.0
2007-08-23 13:55:00,2.006,2.0061,2.0051,2.006,6385399973.0
2007-08-23 14:00:00,2.00625,2.0067,2.0061,2.0061,7340000002.0
2007-08-23 14:05:00,2.0058,2.0068,2.0053,2.0068,6395449526.0
2007-08-23 14:10:00,2.0069,2.0075,2.0056,2.0063,6815480478.0
2007-08-23 14:15:00,2.0063,2.0063,2.0047,2.0049,6774390164.0
2007-08-23 14:20:00,2.005,2.0054,2.0044,2.0054,6438299988.0
2007-08-23 14:25:00,2.0054,2.006,2.0051,2.0057,7179100029.0
2007-08-23 14:30:00,2.0058,2.0066,2.0055,2.0064,7693118306.0
2007-08-23 14:35:00,2.0065,2.0067,2.0059,2.0059,8415218282.0
2007-08-23 14:40:00,2.00595,2.006,2.0052,2.0054,6466099969.0
2007-08-23 14:45:00,2.0054,2.0054,2.0047,2.005,8598160825.0
2007-08-23 14:50:00,2.005,2.0053,2.0046,2.0047,6319900013.0
2007-08-23 14:55:00,2.00475,2.0055,2.0046,2.0047,8147708550.0
2007-08-23 15:00:00,2.0045,2.0045,2.0034,2.0036,8585900000.0
2007-08-23 15:05:00,2.0037,2.0042,2.0037,2.0039,8631499990.0
2007-08-23 15:10:00,2.0041,2.0055,2.004,2.0055,7359553660.0
2007-08-23 15:15:00,2.0056,2.0059,2.0054,2.0056,5940134145.0
2007-08-23 15:20:00,2.0057,2.0062,2.0054,2.0061,7829126814.0
2007-08-23 15:25:00,2.0063,2.0065,2.0054,2.0055,8734796114.0
2007-08-23 15:30:00,2.0055,2.006,2.0052,2.0054,8082199997.0
2007-08-23 15:35:00,2.0055,2.0055,2.0042,2.0052,2997000005.0
2007-08-23 15:40:00,2.0051,2.0051,2.0041,2.0042,5616799967.0
2007-08-23 15:45:00,2.0042,2.0042,2.0035,2.0039,6574499935.0
2007-08-23 15:50:00,2.004,2.0042,2.0036,2.0036,8306199998.0
2007-08-23 15:55:00,2.0035,2.0052,2.0035,2.0052,10688999980.0
2007-08-23 16:00:00,2.0051,2.0056,2.0048,2.005,10621631490.0
2007-08-23 16:05:00,2.0051,2.0057,2.005,2.0052,8382452823.0
2007-08-23 16:10:00,2.0051,2.0052,2.004,2.0041,10241099998.0
2007-08-23 16:15:00,2.0042,2.0042,2.0027,2.0031,9463500070.0
2007-08-23 16:20:00,2.0032,2.0041,2.0027,2.0041,9463500070.0
2007-08-23 16:25:00,2.004,2.0046,2.0037,2.004,9463500070.0
2007-08-23 16:30:00,2.0041,2.0044,2.0037,2.0042,9463500070.0
2007-08-23 16:35:00,2.0041,2.0046,2.0041,2.0044,3037600012.0
2007-08-23 16:40:00,2.0046,2.005,2.0045,2.0047,6136400002.0
2007-08-23 16:45:00,2.0046,2.005,2.0046,2.0049,6202700006.0
2007-08-23 16:50:00,2.0048,2.0054,2.0048,2.0049,8748499970.0
2007-08-23 16:55:00,2.005,2.0057,2.0049,2.0056,8420899984.0
2007-08-23 17:00:00,2.0056,2.006,2.0051,2.0054,9240499985.0
2007-08-23 17:05:00,2.0053,2.006,2.0051,2.0057,9240499985.0
2007-08-23 17:10:00,2.0057,2.0061,2.0054,2.0055,7775799937.0
2007-08-23 17:15:00,2.0055,2.0057,2.0051,2.0057,8808500019.0
2007-08-23 17:20:00,2.0055,2.006,2.0054,2.0059,3635499970.0
2007-08-23 17:25:00,2.0058,2.0059,2.0047,2.0049,3635499970.0
2007-08-23 17:30:00,2.0051,2.0059,2.0049,2.0052,4851999983.0
2007-08-23 17:35:00,2.00515,2.0056,2.0051,2.0053,6223000005.0
2007-08-23 17:40:00,2.0053,2.0056,2.0048,2.0052,9034599975.0
2007-08-23 17:45:00,2.005,2.0056,2.0047,2.005,6717899976.0
2007-08-23 17:50:00,2.0051,2.0052,2.0043,2.0044,8561659974.0
2007-08-23 17:55:00,2.0044,2.0046,2.0033,2.0033,7893100033.0
2007-08-23 18:00:00,2.0034,2.004,2.0033,2.0037,9227700025.0
2007-08-23 18:05:00,2.0037,2.004,2.00355,2.004,5239358972.0
2007-08-23 18:10:00,2.004,2.0041,2.00365,2.004,5074599988.0
2007-08-23 18:15:00,2.004,2.0043,2.0036,2.0041,1974399997.0
2007-08-23 18:20:00,2.0041,2.0046,2.0041,2.0043,5780700020.0
2007-08-23 18:25:00,2.0043,2.0045,2.0041,2.0043,2106400004.0
2007-08-23 18:30:00,2.0043,2.0046,2.0039,2.0044,6969699979.0
2007-08-23 18:35:00,2.0045,2.0048,2.0041,2.0048,2553172165.0
2007-08-23 18:40:00,2.0047,2.005,2.0045,2.0046,5553400001.0
2007-08-23 18:45:00,2.0046,2.0048,2.0046,2.0048,2004300016.0
2007-08-23 18:50:00,2.0048,2.0048,2.0041,2.0041,2999199996.0
2007-08-23 18:55:00,2.0042,2.0043,2.0033,2.0035,5302899993.0
2007-08-23 19:00:00,2.0035,2.0037,2.003,2.003,2260299991.0
2007-08-23 19:05:00,2.003,2.0033,2.0024,2.0028,2562599997.0
2007-08-23 19:10:00,2.0028,2.0038,2.0028,2.0037,2463799989.0
2007-08-23 19:15:00,2.0037,2.0039,2.0034,2.0037,3774299990.0
2007-08-23 19:20:00,2.0037,2.0038,2.0035,2.0036,2476799994.0
2007-08-23 19:25:00,2.0036,2.0036,2.0031,2.0033,4135799976.0
2007-08-23 19:30:00,2.0033,2.0035,2.0032,2.0034,2114199994.0
2007-08-23 19:35:00,2.0034,2.0043,2.0034,2.0039,2720499993.0
2007-08-23 19:40:00,2.0039,2.0044,2.0037,2.0042,1627750010.0
2007-08-23 19:45:00,2.0043,2.0044,2.0042,2.0043,948300002.0
2007-08-23 19:50:00,2.0043,2.0043,2.004,2.0042,505999995.0
2007-08-23 19:55:00,2.0042,2.0044,2.0041,2.0043,407400000.0
2007-08-23 20:00:00,2.0043,2.0044,2.0039,2.0043,2133899996.0
2007-08-23 20:05:00,2.0043,2.0052,2.0042,2.0052,1530799997.0
2007-08-23 20:10:00,2.0052,2.0054,2.0047,2.005,1996799999.0
2007-08-23 20:15:00,2.0049,2.0051,2.0046,2.0051,1312499995.0
2007-08-23 20:20:00,2.005,2.005,2.0042,2.00425,1313800004.0
2007-08-23 20:25:00,2.0043,2.0045,2.00425,2.00425,1743600001.0
2007-08-23 20:30:00,2.00425,2.0044,2.0041,2.0044,809599999.0
2007-08-23 20:35:00,2.0044,2.0046,2.0041,2.0042,2882699996.0
2007-08-23 20:40:00,2.0042,2.0043,2.003,2.0036,5068899968.0
2007-08-23 20:45:00,2.0037,2.0037,2.0027,2.0028,3725699987.0
2007-08-23 20:50:00,2.0028,2.0031,2.0028,2.003,1704900003.0
2007-08-23 20:55:00,2.0031,2.0031,2.0026,2.0029,2903399995.0
2007-08-23 21:00:00,2.0029,2.0032,2.0027,2.0031,639400001.0
2007-08-23 21:05:00,2.0031,2.0033,2.003,2.003,2133499992.0
2007-08-23 21:10:00,2.003,2.0034,2.0028,2.0033,1451699988.0
2007-08-23 21:15:00,2.0033,2.0034,2.00255,2.0034,3354299987.0
2007-08-23 21:20:00,2.0034,2.0051,2.0033,2.0048,4766300007.0
2007-08-23 21:25:00,2.0047,2.0048,2.0041,2.0041,3158399982.0
2007-08-23 21:30:00,2.0041,2.0041,2.00375,2.00375,1219400005.0
2007-08-23 21:35:00,2.0038,2.0039,2.0036,2.0039,1035000000.0
2007-08-23 21:40:00,2.0039,2.0046,2.00385,2.0044,465650000.0
2007-08-23 21:45:00,2.0044,2.0048,2.0044,2.0046,740199997.0
2007-08-23 21:50:00,2.0046,2.0049,2.0045,2.0048,1297999978.0
2007-08-23 21:55:00,2.0048,2.0048,2.0045,2.0045,1161799995.0
2007-08-23 22:00:00,2.0045,2.00545,2.00425,2.00545,1369499991.0
2007-08-23 22:05:00,2.00545,2.00545,2.0048,2.005,2388499999.0
2007-08-23 22:10:00,2.005,2.0054,2.00455,2.00525,2052500002.0
2007-08-23 22:15:00,2.0053,2.0058,2.0053,2.0056,1424399997.0
2007-08-23 22:20:00,2.0056,2.0059,2.0055,2.0056,776700005.0
2007-08-23 22:25:00,2.0056,2.0056,2.0054,2.0056,687700001.0
2007-08-23 22:30:00,2.0056,2.0056,2.0053,2.0053,1478500006.0
2007-08-23 22:35:00,2.0054,2.0055,2.00538,2.0055,251599996.0
2007-08-23 22:40:00,2.0055,2.0055,2.0053,2.0054,849900000.0
2007-08-23 22:45:00,2.0054,2.0057,2.0054,2.0055,688099999.0
2007-08-23 22:50:00,2.0055,2.0058,2.00544,2.00561,955500015.0
2007-08-23 22:55:00,2.006,2.0061,2.0055,2.0055,380500003.0
2007-08-23 23:00:00,2.0056,2.006,2.0055,2.0058,416299998.0
2007-08-23 23:05:00,2.006,2.0061,2.0051,2.0052,293300001.0
2007-08-23 23:10:00,2.0052,2.006,2.0052,2.0053,700700001.0
2007-08-23 23:15:00,2.0054,2.0055,2.0051,2.0051,587800001.0
2007-08-23 23:20:00,2.00508,2.0053,2.00493,2.00517,304900000.0
2007-08-23 23:25:00,2.0052,2.0054,2.00515,2.0052,332199999.0
2007-08-23 23:30:00,2.0052,2.0054,2.0051,2.0052,291700001.0
2007-08-23 23:35:00,2.0053,2.0054,2.00511,2.0054,218200000.0
2007-08-23 23:40:00,2.0053,2.0056,2.0053,2.00545,1262300006.0
2007-08-23 23:45:00,2.00555,2.00578,2.00519,2.0056,724300007.0
2007-08-23 23:50:00,2.0056,2.0057,2.00527,2.0054,543299998.0
2007-08-23 23:55:00,2.0053,2.0055,2.0045,2.005,4495100008.0
2007-08-24 00:00:00,2.005,2.005,2.0045,2.0047,266700000.0
2007-08-24 00:05:00,2.0047,2.0048,2.0045,2.0045,717899990.0
2007-08-24 00:10:00,2.0045,2.0046,2.0043,2.0046,705199997.0
2007-08-24 00:15:00,2.0046,2.0047,2.0042,2.0044,404599999.0
2007-08-24 00:20:00,2.0044,2.00447,2.00417,2.00425,870899991.0
2007-08-24 00:25:00,2.0044,2.0047,2.00402,2.0045,432499998.0
2007-08-24 00:30:00,2.0045,2.0045,2.0042,2.00435,268599999.0
2007-08-24 00:35:00,2.00431,2.00441,2.0043,2.0043,442499995.0
2007-08-24 00:40:00,2.0043,2.0043,2.00402,2.00406,763200001.0
2007-08-24 00:45:00,2.0043,2.0043,2.0032,2.0032,1195600001.0
2007-08-24 00:50:00,2.0032,2.0036,2.0031,2.0033,1040500005.0
2007-08-24 00:55:00,2.0033,2.0033,2.0026,2.00285,411900000.0
2007-08-24 01:00:00,2.00291,2.00316,2.0022,2.0022,482332612.0
2007-08-24 01:05:00,2.0021,2.0026,2.0021,2.0025,353899999.0
2007-08-24 01:10:00,2.0026,2.0043,2.0025,2.003,1699600012.0
2007-08-24 01:15:00,2.003,2.0034,2.003,2.0032,789700007.0
2007-08-24 01:20:00,2.00294,2.0035,2.00292,2.00342,540100002.0
2007-08-24 01:25:00,2.0035,2.0045,2.0035,2.0045,1011299987.0
2007-08-24 01:30:00,2.0044,2.0046,2.004,2.0044,1185499999.0
2007-08-24 01:35:00,2.0044,2.0044,2.00349,2.0042,1866900015.0
2007-08-24 01:40:00,2.0042,2.0042,2.004,2.0041,342999998.0
2007-08-24 01:45:00,2.0041,2.0041,2.00395,2.0041,185100000.0
2007-08-24 01:50:00,2.0041,2.0045,2.004,2.0045,265199999.0
2007-08-24 01:55:00,2.0045,2.0047,2.00424,2.0045,595699999.0
2007-08-24 02:00:00,2.0045,2.0049,2.0045,2.0045,536200006.0
2007-08-24 02:05:00,2.0045,2.0045,2.0042,2.0045,313200000.0
2007-08-24 02:10:00,2.0045,2.0047,2.0044,2.0046,498299999.0
2007-08-24 02:15:00,2.0046,2.0047,2.0043,2.0044,561700000.0
2007-08-24 02:20:00,2.0044,2.0046,2.0042,2.0046,860599997.0
2007-08-24 02:25:00,2.0046,2.0048,2.0044,2.0047,915399993.0
2007-08-24 02:30:00,2.0047,2.0054,2.0047,2.005,3404599996.0
2007-08-24 02:35:00,2.005,2.005,2.0045,2.005,871400000.0
2007-08-24 02:40:00,2.005,2.0053,2.0049,2.0052,1735999999.0
2007-08-24 02:45:00,2.0052,2.0053,2.0049,2.005,899199999.0
2007-08-24 02:50:00,2.005,2.0051,2.0049,2.0049,333500002.0
2007-08-24 02:55:00,2.005,2.005,2.0044,2.00445,1311200003.0
2007-08-24 03:00:00,2.0044,2.0049,2.0043,2.0049,584400002.0
2007-08-24 03:05:00,2.0047,2.0048,2.0042,2.00455,933700009.0
2007-08-24 03:10:00,2.0046,2.0046,2.004,2.0041,631100002.0
2007-08-24 03:15:00,2.0042,2.0042,2.004,2.0042,648900002.0
2007-08-24 03:20:00,2.00395,2.0045,2.00387,2.0043,503900000.0
2007-08-24 03:25:00,2.0043,2.0046,2.0042,2.0044,809100001.0
2007-08-24 03:30:00,2.0044,2.0045,2.00405,2.00426,2324800003.0
2007-08-24 03:35:00,2.0045,2.005,2.00445,2.0048,644600001.0
2007-08-24 03:40:00,2.0048,2.0054,2.0048,2.00506,1773500000.0
2007-08-24 03:45:00,2.0054,2.0054,2.0047,2.0047,590100000.0
2007-08-24 03:50:00,2.0047,2.0054,2.0047,2.0053,532700004.0
2007-08-24 03:55:00,2.0054,2.0057,2.0053,2.00545,771099997.0
2007-08-24 04:00:00,2.0055,2.0055,2.00525,2.00525,407500001.0
2007-08-24 04:05:00,2.0053,2.0055,2.0053,2.0053,773999996.0
2007-08-24 04:10:00,2.0053,2.0053,2.0049,2.005,1888799995.0
2007-08-24 04:15:00,2.005,2.005,2.00495,2.005,813199993.0
2007-08-24 04:20:00,2.005,2.0054,2.00474,2.0051,849499997.0
2007-08-24 04:25:00,2.0051,2.0052,2.0049,2.0052,3265300001.0
2007-08-24 04:30:00,2.0052,2.0053,2.0048,2.005,871299997.0
2007-08-24 04:35:00,2.005,2.005,2.00475,2.0049,643499998.0
2007-08-24 04:40:00,2.005,2.005,2.0048,2.0049,694000001.0
2007-08-24 04:45:00,2.0049,2.0053,2.0048,2.0053,1612800001.0
2007-08-24 04:50:00,2.0053,2.0056,2.0052,2.0054,1405899996.0
2007-08-24 04:55:00,2.0054,2.0056,2.00489,2.0053,808999999.0
2007-08-24 05:00:00,2.0053,2.0057,2.0053,2.0056,1045399999.0
2007-08-24 05:05:00,2.0056,2.0056,2.0052,2.0053,1178899997.0
2007-08-24 05:10:00,2.0054,2.0055,2.0053,2.0055,427199998.0
2007-08-24 05:15:00,2.0055,2.0056,2.0053,2.0055,349799999.0
2007-08-24 05:20:00,2.0055,2.0055,2.0053,2.0053,669800003.0
2007-08-24 05:25:00,2.0053,2.00535,2.0053,2.0053,644499998.0
2007-08-24 05:30:00,2.0054,2.0057,2.0054,2.0056,539600002.0
2007-08-24 05:35:00,2.0056,2.0057,2.0055,2.0056,421400002.0
2007-08-24 05:40:00,2.0056,2.0056,2.005,2.0051,2087100004.0
2007-08-24 05:45:00,2.0051,2.0051,2.0047,2.0047,810200000.0
2007-08-24 05:50:00,2.0047,2.0048,2.0045,2.0046,1000799998.0
2007-08-24 05:55:00,2.0046,2.0046,2.0042,2.0043,369299998.0
2007-08-24 06:00:00,2.0043,2.0045,2.0038,2.004,1947099998.0
2007-08-24 06:05:00,2.004,2.004,2.0024,2.0025,2180900008.0
2007-08-24 06:10:00,2.0026,2.0027,2.0021,2.0024,1645200002.0
2007-08-24 06:15:00,2.0024,2.0034,2.0024,2.0033,1867600000.0
2007-08-24 06:20:00,2.0035,2.0035,2.0032,2.0033,860799994.0
2007-08-24 06:25:00,2.0033,2.0038,2.00315,2.0035,1569494001.0
2007-08-24 06:30:00,2.0035,2.0038,2.0035,2.0036,1748899992.0
2007-08-24 06:35:00,2.0036,2.0038,2.0031,2.0036,1609800006.0
2007-08-24 06:40:00,2.0037,2.0039,2.0033,2.0033,594899997.0
2007-08-24 06:45:00,2.0033,2.0038,2.0032,2.0036,1927100005.0
2007-08-24 06:50:00,2.0036,2.0037,2.0034,2.00345,821500000.0
2007-08-24 06:55:00,2.00345,2.0035,2.0026,2.0028,2336400007.0
2007-08-24 07:00:00,2.0028,2.003,2.0027,2.0028,611099996.0
2007-08-24 07:05:00,2.0028,2.003,2.00275,2.003,534199997.0
2007-08-24 07:10:00,2.003,2.003,2.0028,2.003,1135800000.0
2007-08-24 07:15:00,2.003,2.0031,2.0027,2.0029,1023299988.0
2007-08-24 07:20:00,2.0031,2.0032,2.0028,2.0032,1309500011.0
2007-08-24 07:25:00,2.0032,2.0033,2.003,2.0031,518200003.0
2007-08-24 07:30:00,2.0032,2.0033,2.003,2.0033,958399999.0
2007-08-24 07:35:00,2.0033,2.0033,2.0027,2.0027,1227599994.0
2007-08-24 07:40:00,2.0027,2.0031,2.00246,2.00279,1372900004.0
2007-08-24 07:45:00,2.003,2.0032,2.00265,2.0032,525900000.0
2007-08-24 07:50:00,2.0032,2.0032,2.0027,2.0028,1913492555.0
2007-08-24 07:55:00,2.0028,2.0028,2.0022,2.0027,2630500008.0
2007-08-24 08:00:00,2.0027,2.0027,2.0024,2.0025,1717999978.0
2007-08-24 08:05:00,2.0024,2.0027,2.0024,2.0024,1243600000.0
2007-08-24 08:10:00,2.0024,2.0025,2.0012,2.0012,5360100023.0
2007-08-24 08:15:00,2.0013,2.0014,2.0006,2.0012,5452500005.0
2007-08-24 08:20:00,2.0012,2.0015,2.0007,2.0012,2899599988.0
2007-08-24 08:25:00,2.0011,2.00135,2.0008,2.0011,4505500006.0
2007-08-24 08:30:00,2.0011,2.0019,2.0005,2.0005,6712668563.0
2007-08-24 08:35:00,2.0006,2.0006,1.9994,2.0003,7543779213.0
2007-08-24 08:40:00,2.0001,2.0004,1.9997,1.9999,6960699972.0
2007-08-24 08:45:00,1.9998,2.0,1.9981,1.9983,6006599983.0
2007-08-24 08:50:00,1.9982,1.9988,1.9978,1.9987,7254560005.0
2007-08-24 08:55:00,1.9987,1.9995,1.9983,1.999,7714160012.0
2007-08-24 09:00:00,1.999,2.00025,1.9988,2.00025,7315000005.0
2007-08-24 09:05:00,2.0004,2.0008,1.9992,1.9992,6390299991.0
2007-08-24 09:10:00,1.9992,1.99965,1.9992,1.9996,5058584499.0
2007-08-24 09:15:00,1.99955,1.9999,1.9986,1.999,7078391160.0
2007-08-24 09:20:00,1.9991,1.9995,1.9987,1.9995,4748900003.0
2007-08-24 09:25:00,1.9995,2.0008,1.9994,2.0008,4642899996.0
2007-08-24 09:30:00,2.0007,2.0008,2.0003,2.0004,4881778448.0
2007-08-24 09:35:00,2.0005,2.0006,1.9997,1.9998,5463578441.0
2007-08-24 09:40:00,1.9998,2.0,1.9996,1.9999,5115109515.0
2007-08-24 09:45:00,2.0,2.0016,2.0,2.0014,8476492777.0
2007-08-24 09:50:00,2.0015,2.0019,2.0015,2.0017,8415478302.0
2007-08-24 09:55:00,2.0017,2.0026,2.0015,2.0016,9233800033.0
2007-08-24 10:00:00,2.0017,2.0021,2.0015,2.0017,6140777781.0
2007-08-24 10:05:00,2.0017,2.0017,2.0012,2.0014,5237499976.0
2007-08-24 10:10:00,2.00135,2.0021,2.00135,2.00175,6282200016.0
2007-08-24 10:15:00,2.0016,2.0018,2.001,2.0014,4595399983.0
2007-08-24 10:20:00,2.0015,2.0018,2.00105,2.0014,5363872664.0
2007-08-24 10:25:00,2.0014,2.0018,2.0006,2.0006,8969999985.0
2007-08-24 10:30:00,2.0006,2.0035,2.0006,2.0027,8326799983.0
2007-08-24 10:35:00,2.0027,2.0038,2.0026,2.0036,6034356598.0
2007-08-24 10:40:00,2.0036,2.0057,2.0036,2.005,7124299996.0
2007-08-24 10:45:00,2.005,2.0058,2.0043,2.0044,9231079950.0
2007-08-24 10:50:00,2.0042,2.0047,2.0042,2.0046,5464899968.0
2007-08-24 10:55:00,2.0046,2.0049,2.0043,2.0043,7044020024.0
2007-08-24 11:00:00,2.0042,2.0043,2.0032,2.0035,5406799971.0
2007-08-24 11:05:00,2.0035,2.004,2.0031,2.0035,6818203503.0
2007-08-24 11:10:00,2.0035,2.0038,2.0031,2.0036,2564899991.0
2007-08-24 11:15:00,2.0036,2.0038,2.0031,2.0034,2981070013.0
2007-08-24 11:20:00,2.0034,2.0037,2.0029,2.003,5075699990.0
2007-08-24 11:25:00,2.00295,2.0038,2.0026,2.0037,6830799945.0
2007-08-24 11:30:00,2.0037,2.0038,2.0036,2.0037,2853300002.0
2007-08-24 11:35:00,2.0037,2.00405,2.0036,2.004,1990500007.0
2007-08-24 11:40:00,2.0039,2.0043,2.0034,2.0036,5532770872.0
2007-08-24 11:45:00,2.0036,2.00365,2.0024,2.00265,4565499987.0
2007-08-24 11:50:00,2.00265,2.0028,2.0017,2.0018,4893572285.0
2007-08-24 11:55:00,2.0019,2.0023,2.0018,2.0021,5662000011.0
2007-08-24 12:00:00,2.0021,2.0026,2.0006,2.0008,5533319973.0
2007-08-24 12:05:00,2.0008,2.0017,2.0007,2.0015,7047459989.0
2007-08-24 12:10:00,2.0015,2.0017,2.001,2.0012,2962399992.0
2007-08-24 12:15:00,2.0012,2.0019,2.0008,2.0012,6723850496.0
2007-08-24 12:20:00,2.0012,2.0018,2.0012,2.0016,5360700002.0
2007-08-24 12:25:00,2.0016,2.0018,2.0012,2.0015,6280200017.0
2007-08-24 12:30:00,2.0016,2.0024,2.0016,2.002,5042599982.0
2007-08-24 12:35:00,2.00205,2.0024,2.0015,2.0023,6931054133.0
2007-08-24 12:40:00,2.0022,2.0023,2.0019,2.0019,4704000009.0
2007-08-24 12:45:00,2.0019,2.002,2.0015,2.0017,3085399993.0
2007-08-24 12:50:00,2.00165,2.0024,2.0016,2.0022,3490099997.0
2007-08-24 12:55:00,2.0022,2.0033,2.00205,2.0028,4198199993.0
2007-08-24 13:00:00,2.0027,2.0043,2.0024,2.0043,5808299987.0
2007-08-24 13:05:00,2.0043,2.005,2.0039,2.0048,6928600061.0
2007-08-24 13:10:00,2.0047,2.0052,2.0042,2.0044,6900800066.0
2007-08-24 13:15:00,2.0044,2.0048,2.0038,2.0043,8693981594.0
2007-08-24 13:20:00,2.0043,2.0046,2.00395,2.0042,5864552821.0
2007-08-24 13:25:00,2.0043,2.00445,2.0037,2.0038,6855599998.0
2007-08-24 13:30:00,2.0038,2.0039,2.0032,2.0038,8219200006.0
2007-08-24 13:35:00,2.0039,2.005,2.0039,2.0044,7840699999.0
2007-08-24 13:40:00,2.0045,2.0051,2.0041,2.0049,7128299988.0
2007-08-24 13:45:00,2.0051,2.0053,2.0047,2.0052,6232136037.0
2007-08-24 13:50:00,2.0052,2.0055,2.0047,2.0048,7280000006.0
2007-08-24 13:55:00,2.0048,2.005,2.0046,2.0049,4182136901.0
2007-08-24 14:00:00,2.0049,2.005,2.00465,2.0048,5818999997.0
2007-08-24 14:05:00,2.0049,2.0058,2.0047,2.0058,6266700006.0
2007-08-24 14:10:00,2.0059,2.0064,2.0052,2.0055,7391999950.0
2007-08-24 14:15:00,2.0054,2.0058,2.0053,2.0056,8300499951.0
2007-08-24 14:20:00,2.0055,2.0058,2.0052,2.0056,9300399994.0
2007-08-24 14:25:00,2.0055,2.006,2.0054,2.0059,7024599998.0
2007-08-24 14:30:00,2.0058,2.0058,2.0048,2.0054,10517500070.0
2007-08-24 14:35:00,2.0063,2.0083,2.0063,2.0074,8414000056.0
2007-08-24 14:40:00,2.0073,2.0076,2.0069,2.007,10517500070.0
2007-08-24 14:45:00,2.0072,2.0083,2.0071,2.0082,10517500070.0
2007-08-24 14:50:00,2.0081,2.0093,2.0076,2.0092,10517500070.0
2007-08-24 14:55:00,2.0091,2.0102,2.009,2.0098,10517500070.0
2007-08-24 15:00:00,2.0097,2.0106,2.0094,2.0099,10517500070.0
2007-08-24 15:05:00,2.01,2.0104,2.0092,2.00955,4348700022.0
2007-08-24 15:10:00,2.00955,2.0103,2.00955,2.0101,8505700019.0
2007-08-24 15:15:00,2.01,2.0102,2.0093,2.0096,10068700040.0
2007-08-24 15:20:00,2.0096,2.0096,2.0077,2.0081,10256999985.0
2007-08-24 15:25:00,2.008,2.0091,2.0074,2.009,10254699987.0
2007-08-24 15:30:00,2.0089,2.0098,2.0084,2.0084,5513000005.0
2007-08-24 15:35:00,2.0085,2.0092,2.0084,2.0085,6973199972.0
2007-08-24 15:40:00,2.0084,2.0092,2.0082,2.0083,7090900007.0
2007-08-24 15:45:00,2.0081,2.009,2.0081,2.0085,7060700006.0
2007-08-24 15:50:00,2.0086,2.0099,2.0083,2.0098,6243199986.0
2007-08-24 15:55:00,2.0097,2.0101,2.0092,2.0097,3329999995.0
2007-08-24 16:00:00,2.0088,2.0111,2.0088,2.0111,9282899989.0
2007-08-24 16:05:00,2.0114,2.0116,2.0101,2.0103,9579499975.0
2007-08-24 16:10:00,2.0102,2.0103,2.009,2.0093,9579499975.0
2007-08-24 16:15:00,2.0094,2.0101,2.0089,2.01,7732699983.0
2007-08-24 16:20:00,2.0101,2.0101,2.0095,2.01,6199599969.0
2007-08-24 16:25:00,2.0101,2.0104,2.0094,2.0095,6076799966.0
2007-08-24 16:30:00,2.0096,2.0105,2.0092,2.0101,9696000010.0
2007-08-24 16:35:00,2.0101,2.0107,2.0099,2.0106,7477499998.0
2007-08-24 16:40:00,2.0105,2.0112,2.0104,2.0107,7825499990.0
2007-08-24 16:45:00,2.0107,2.0108,2.0101,2.0107,9202100022.0
2007-08-24 16:50:00,2.0107,2.0112,2.0101,2.011,10295900023.0
2007-08-24 16:55:00,2.011,2.0113,2.0092,2.0094,5579200019.0
2007-08-24 17:00:00,2.0095,2.0098,2.0082,2.0084,3813499975.0
2007-08-24 17:05:00,2.0084,2.00875,2.008,2.0084,4570699985.0
2007-08-24 17:10:00,2.0085,2.0091,2.0082,2.0091,4059800000.0
2007-08-24 17:15:00,2.0092,2.0095,2.0086,2.0089,4931499961.0
2007-08-24 17:20:00,2.0089,2.0089,2.00855,2.0088,6956200009.0
2007-08-24 17:25:00,2.0088,2.0091,2.0085,2.0086,5407999980.0
2007-08-24 17:30:00,2.0086,2.0097,2.0086,2.0092,7396799978.0
2007-08-24 17:35:00,2.0092,2.01,2.0092,2.0095,8855799980.0
2007-08-24 17:40:00,2.0095,2.0097,2.008,2.0082,5721899990.0
2007-08-24 17:45:00,2.0081,2.0085,2.0076,2.0081,7739199979.0
2007-08-24 17:50:00,2.0081,2.0096,2.0081,2.0094,9113199991.0
2007-08-24 17:55:00,2.0094,2.0099,2.009,2.0097,6225699971.0
2007-08-24 18:00:00,2.0097,2.0098,2.0091,2.0092,3832499983.0
2007-08-24 18:05:00,2.0092,2.0092,2.0084,2.0086,5468299989.0
2007-08-24 18:10:00,2.0086,2.009,2.0085,2.009,3571799992.0
2007-08-24 18:15:00,2.009,2.0105,2.009,2.0103,5778299999.0
2007-08-24 18:20:00,2.0103,2.0108,2.0102,2.0102,7289799995.0
2007-08-24 18:25:00,2.0104,2.0112,2.0103,2.011,9119899996.0
2007-08-24 18:30:00,2.011,2.011,2.0105,2.0108,5700400004.0
2007-08-24 18:35:00,2.0108,2.0115,2.0107,2.0107,6326600000.0
2007-08-24 18:40:00,2.0108,2.0113,2.0104,2.0104,6064099958.0
2007-08-24 18:45:00,2.0104,2.0107,2.0102,2.0107,2699199999.0
2007-08-24 18:50:00,2.0107,2.0126,2.0107,2.0124,4516699999.0
2007-08-24 18:55:00,2.0125,2.0132,2.0116,2.0116,3912100016.0
2007-08-24 19:00:00,2.0116,2.0119,2.011,2.0119,5987799998.0
2007-08-24 19:05:00,2.0119,2.0122,2.0116,2.012,5029699998.0
2007-08-24 19:10:00,2.012,2.0131,2.012,2.013,6625699996.0
2007-08-24 19:15:00,2.013,2.0132,2.0121,2.0125,4109099992.0
2007-08-24 19:20:00,2.0125,2.0126,2.012,2.0121,5009300001.0
2007-08-24 19:25:00,2.0122,2.0128,2.0121,2.0124,5825899986.0
2007-08-24 19:30:00,2.0124,2.0128,2.0122,2.0124,3080699995.0
2007-08-24 19:35:00,2.0124,2.013,2.01235,2.0129,2909399987.0
2007-08-24 19:40:00,2.0128,2.0132,2.0128,2.013,1939099992.0
2007-08-24 19:45:00,2.013,2.0132,2.013,2.0132,1220399992.0
2007-08-24 19:50:00,2.0132,2.0132,2.0128,2.013,3010200003.0
2007-08-24 19:55:00,2.013,2.0138,2.013,2.0132,3066199992.0
2007-08-24 20:00:00,2.0131,2.0133,2.013,2.013,1218499999.0
2007-08-24 20:05:00,2.0131,2.0132,2.0127,2.0131,2285599997.0
2007-08-24 20:10:00,2.013,2.0132,2.01275,2.0128,3587500016.0
2007-08-24 20:15:00,2.0128,2.0129,2.0126,2.0129,1487899982.0
2007-08-24 20:20:00,2.0129,2.0132,2.0128,2.0132,1028100000.0
2007-08-24 20:25:00,2.0132,2.0134,2.01287,2.0132,1458199995.0
2007-08-24 20:30:00,2.0132,2.0136,2.013,2.0133,2890500000.0
2007-08-24 20:35:00,2.0133,2.0136,2.0132,2.0133,1211299986.0
2007-08-24 20:40:00,2.0132,2.0135,2.013,2.0131,2181999999.0
2007-08-24 20:45:00,2.0131,2.0132,2.01281,2.0131,741300011.0
2007-08-24 20:50:00,2.01297,2.0136,2.01292,2.0134,1931899991.0
2007-08-24 20:55:00,2.0134,2.0136,2.0131,2.0132,3524699996.0
2007-08-24 21:00:00,2.0133,2.0137,2.0131,2.0134,3410899976.0
2007-08-24 21:05:00,2.0134,2.0135,2.0132,2.0134,535700005.0
2007-08-24 21:10:00,2.0134,2.0136,2.0133,2.0136,1620699991.0
2007-08-24 21:15:00,2.0136,2.0136,2.0134,2.0135,1379300005.0
2007-08-24 21:20:00,2.0135,2.0135,2.01303,2.0133,1236000011.0
2007-08-24 21:25:00,2.0133,2.0133,2.0129,2.0129,441499994.0
2007-08-24 21:30:00,2.013,2.0132,2.0129,2.0132,935099994.0
2007-08-24 21:35:00,2.0131,2.0133,2.0131,2.0133,368099999.0
2007-08-24 21:40:00,2.0133,2.0135,2.0131,2.0132,1881799993.0
2007-08-24 21:45:00,2.0133,2.0136,2.0131,2.0132,918100000.0
2007-08-24 21:50:00,2.0133,2.0134,2.0131,2.0132,1383100000.0
2007-08-24 21:55:00,2.0132,2.0134,2.013,2.0133,1223399992.0
2007-08-24 22:00:00,2.0133,2.0134,2.013,2.013,803099994.0
2007-08-24 22:05:00,2.013,2.0136,2.0129,2.0135,532700000.0
2007-08-24 22:10:00,2.0135,2.0135,2.013,2.013,1254299999.0
2007-08-24 22:15:00,2.013,2.0134,2.0128,2.0134,1807900007.0
2007-08-24 22:20:00,2.0134,2.0136,2.013,2.0132,261500000.0
2007-08-24 22:25:00,2.0132,2.0133,2.01294,2.0132,29600000.0
2007-08-24 22:30:00,2.0132,2.0132,2.0128,2.013,606000002.0
2007-08-24 22:35:00,2.013,2.0132,2.013,2.013,446999999.0
2007-08-24 22:40:00,2.0132,2.0137,2.0128,2.0135,1261200003.0
2007-08-24 22:45:00,2.0135,2.0139,2.0133,2.01345,619500003.0
2007-08-24 22:50:00,2.01345,2.0149,2.01335,2.0144,2488500001.0
2007-08-24 22:55:00,2.0144,2.0146,2.0141,2.0141,957399999.0
2007-08-27 00:00:00,2.0134,2.0135,2.0133,2.0133,126000000.0
2007-08-27 00:05:00,2.0134,2.0138,2.0132,2.0135,168000000.0
2007-08-27 00:10:00,2.0134,2.0136,2.0133,2.0133,126000000.0
2007-08-27 00:15:00,2.0134,2.0135,2.0134,2.0135,168000000.0
2007-08-27 00:20:00,2.0136,2.0136,2.0135,2.0135,42000000.0
2007-08-27 00:25:00,2.0136,2.0146,2.0136,2.0141,210000000.0
2007-08-27 00:30:00,2.014,2.014,2.0138,2.0139,126000000.0
2007-08-27 00:35:00,2.014,2.0148,2.014,2.0147,168000000.0
2007-08-27 00:40:00,2.0148,2.0148,2.0143,2.0148,210000000.0
2007-08-27 00:45:00,2.0147,2.0148,2.0145,2.0145,210000000.0
2007-08-27 00:50:00,2.0146,2.0146,2.0145,2.0146,84000000.0
2007-08-27 00:55:00,2.0145,2.0152,2.0145,2.0152,168000000.0
2007-08-27 01:00:00,2.0151,2.0168,2.015,2.0168,210000000.0
2007-08-27 01:05:00,2.0169,2.0177,2.0168,2.0176,168000000.0
2007-08-27 01:10:00,2.0175,2.0177,2.0173,2.0176,168000000.0
2007-08-27 01:15:00,2.0175,2.0177,2.0173,2.0177,210000000.0
2007-08-27 01:20:00,2.0176,2.0177,2.0173,2.0174,210000000.0
2007-08-27 01:25:00,2.0175,2.0175,2.0166,2.017,210000000.0
2007-08-27 01:30:00,2.0171,2.0175,2.0171,2.0175,210000000.0
2007-08-27 01:35:00,2.0176,2.0176,2.0175,2.0175,210000000.0
2007-08-27 01:40:00,2.0177,2.0177,2.0175,2.0175,126000000.0
2007-08-27 01:45:00,2.0176,2.0177,2.0175,2.0175,126000000.0
2007-08-27 01:50:00,2.0176,2.0178,2.0175,2.0175,210000000.0
2007-08-27 01:55:00,2.0174,2.0176,2.0173,2.0174,84000000.0
2007-08-27 02:00:00,2.0175,2.0176,2.0174,2.0176,541100005.0
2007-08-27 02:05:00,2.0177,2.0178,2.0175,2.0178,444100000.0
2007-08-27 02:10:00,2.0178,2.0188,2.0177,2.0184,2495900004.0
2007-08-27 02:15:00,2.0184,2.0191,2.0179,2.019,1405100008.0
2007-08-27 02:20:00,2.019,2.0191,2.0185,2.0188,2834100010.0
2007-08-27 02:25:00,2.0187,2.0188,2.0186,2.0188,1221800006.0
2007-08-27 02:30:00,2.0188,2.019,2.01851,2.0187,1878800003.0
2007-08-27 02:35:00,2.0186,2.0188,2.0186,2.0186,899500010.0
2007-08-27 02:40:00,2.0186,2.0187,2.0184,2.0186,972100005.0
2007-08-27 02:45:00,2.0186,2.019,2.0185,2.0188,3194900013.0
2007-08-27 02:50:00,2.0188,2.0188,2.0185,2.0187,542499999.0
2007-08-27 02:55:00,2.0187,2.0188,2.0185,2.0185,1868000006.0
2007-08-27 03:00:00,2.0185,2.0188,2.018,2.0181,1292299996.0
2007-08-27 03:05:00,2.0181,2.0183,2.0178,2.018,1279700001.0
2007-08-27 03:10:00,2.018,2.018,2.0174,2.0176,1405899999.0
2007-08-27 03:15:00,2.0177,2.0179,2.0173,2.0179,891200001.0
2007-08-27 03:20:00,2.0178,2.0178,2.017,2.017,1376800009.0
2007-08-27 03:25:00,2.017,2.0171,2.0169,2.017,703600002.0
2007-08-27 03:30:00,2.017,2.0177,2.017,2.0176,2346400018.0
2007-08-27 03:35:00,2.0176,2.0176,2.0169,2.0169,1023999997.0
2007-08-27 03:40:00,2.0169,2.0169,2.0162,2.0163,2007000004.0
2007-08-27 03:45:00,2.0163,2.0164,2.016,2.0164,2815799989.0
2007-08-27 03:50:00,2.0164,2.0168,2.0163,2.0168,863800004.0
2007-08-27 03:55:00,2.0168,2.0175,2.0168,2.0174,2568500008.0
2007-08-27 04:00:00,2.0174,2.0178,2.0174,2.0178,1044900008.0
2007-08-27 04:05:00,2.0178,2.0186,2.0178,2.0183,2258899999.0
2007-08-27 04:10:00,2.0185,2.0186,2.0181,2.0182,1041799999.0
2007-08-27 04:15:00,2.0182,2.0182,2.0172,2.0175,1147499998.0
2007-08-27 04:20:00,2.0175,2.0179,2.0173,2.0176,1354399982.0
2007-08-27 04:25:00,2.0176,2.0177,2.0173,2.0175,1234599985.0
2007-08-27 04:30:00,2.01723,2.0175,2.01707,2.0173,1202999995.0
2007-08-27 04:35:00,2.0174,2.0174,2.01703,2.0173,444400000.0
2007-08-27 04:40:00,2.0173,2.0173,2.01659,2.0167,561490029.0
2007-08-27 04:45:00,2.0168,2.0168,2.0165,2.0166,465950002.0
2007-08-27 04:50:00,2.0166,2.0168,2.016,2.016,979799996.0
2007-08-27 04:55:00,2.016,2.0162,2.0157,2.0159,2881300004.0
2007-08-27 05:00:00,2.0159,2.016,2.0151,2.0151,1289099995.0
2007-08-27 05:05:00,2.0152,2.0153,2.0142,2.0147,2951400000.0
2007-08-27 05:10:00,2.0148,2.0151,2.0146,2.0148,496099997.0
2007-08-27 05:15:00,2.0148,2.0156,2.0148,2.0156,1577899991.0
2007-08-27 05:20:00,2.0154,2.0155,2.01489,2.0153,496900000.0
2007-08-27 05:25:00,2.0153,2.0158,2.0152,2.0156,566699994.0
2007-08-27 05:30:00,2.0156,2.0158,2.01528,2.01546,237599998.0
2007-08-27 05:35:00,2.0156,2.0156,2.0156,2.0156,206100000.0
2007-08-27 05:40:00,2.01528,2.0157,2.01504,2.01534,1396800002.0
2007-08-27 05:45:00,2.0155,2.0156,2.01519,2.0155,2338800002.0
2007-08-27 05:50:00,2.0157,2.0157,2.0152,2.01535,2560900016.0
2007-08-27 05:55:00,2.0155,2.0155,2.0155,2.0155,133500000.0
2007-08-27 06:00:00,2.0155,2.0155,2.0152,2.0152,1536300004.0
2007-08-27 06:05:00,2.0153,2.0155,2.0151,2.0155,572499996.0
2007-08-27 06:10:00,2.0155,2.0155,2.0153,2.0154,172900000.0
2007-08-27 06:15:00,2.0154,2.0154,2.0153,2.0154,143300000.0
2007-08-27 06:20:00,2.0153,2.0153,2.01465,2.0148,1084099993.0
2007-08-27 06:25:00,2.015,2.015,2.0147,2.015,410799998.0
2007-08-27 06:30:00,2.015,2.0154,2.015,2.015,388500002.0
2007-08-27 06:35:00,2.015,2.0153,2.0144,2.0153,673099995.0
2007-08-27 06:40:00,2.0153,2.0153,2.0147,2.0148,1053169998.0
2007-08-27 06:45:00,2.0148,2.015,2.0141,2.0141,419709996.0
2007-08-27 06:50:00,2.0142,2.0145,2.014,2.0142,1267299997.0
2007-08-27 06:55:00,2.0142,2.0146,2.014,2.0146,683199998.0
2007-08-27 07:00:00,2.0146,2.0146,2.0143,2.0145,633600001.0
2007-08-27 07:05:00,2.0145,2.015,2.0145,2.0149,504900000.0
2007-08-27 07:10:00,2.0149,2.0151,2.01461,2.015,1332799998.0
2007-08-27 07:15:00,2.015,2.0158,2.0148,2.0151,1733599984.0
2007-08-27 07:20:00,2.0148,2.01515,2.01479,2.0151,3598700007.0
2007-08-27 07:25:00,2.0151,2.0155,2.01482,2.0153,1372799998.0
2007-08-27 07:30:00,2.0153,2.0154,2.0151,2.0153,556599994.0
2007-08-27 07:35:00,2.0153,2.0155,2.0152,2.0154,792500002.0
2007-08-27 07:40:00,2.01515,2.0156,2.01515,2.0155,820699996.0
2007-08-27 07:45:00,2.0153,2.0157,2.0151,2.0156,973500003.0
2007-08-27 07:50:00,2.0156,2.0163,2.0155,2.0161,2607599997.0
2007-08-27 07:55:00,2.0161,2.0179,2.0161,2.0174,3711600006.0
2007-08-27 08:00:00,2.0174,2.0184,2.0174,2.018,2949200000.0
2007-08-27 08:05:00,2.0181,2.0182,2.0172,2.0173,2648279989.0
2007-08-27 08:10:00,2.0173,2.0175,2.017,2.0175,3260499997.0
2007-08-27 08:15:00,2.0175,2.0181,2.0171,2.018,2595900022.0
2007-08-27 08:20:00,2.018,2.0183,2.0179,2.018,1701400010.0
2007-08-27 08:25:00,2.0181,2.0181,2.0176,2.0177,2617499979.0
2007-08-27 08:30:00,2.0177,2.0178,2.0171,2.0175,2698699986.0
2007-08-27 08:35:00,2.0175,2.0181,2.0174,2.018,2137199994.0
2007-08-27 08:40:00,2.018,2.018,2.0177,2.0178,1425700000.0
2007-08-27 08:45:00,2.0178,2.0178,2.0174,2.0174,1217399997.0
2007-08-27 08:50:00,2.01745,2.0177,2.01715,2.0176,1747099993.0
2007-08-27 08:55:00,2.0176,2.0178,2.0175,2.0178,815200007.0
2007-08-27 09:00:00,2.0178,2.0178,2.0172,2.0173,3828300008.0
2007-08-27 09:05:00,2.0173,2.0178,2.0173,2.0178,1182500000.0
2007-08-27 09:10:00,2.0178,2.0181,2.0176,2.0176,4357000016.0
2007-08-27 09:15:00,2.0176,2.0177,2.0174,2.0176,2865299997.0
2007-08-27 09:20:00,2.0176,2.0177,2.0172,2.0173,4624599984.0
2007-08-27 09:25:00,2.0174,2.0178,2.0174,2.0175,5293100012.0
2007-08-27 09:30:00,2.0175,2.0189,2.0173,2.0182,3924099984.0
2007-08-27 09:35:00,2.0183,2.0186,2.018,2.0183,5330000004.0
2007-08-27 09:40:00,2.0183,2.0184,2.0175,2.018,3869900013.0
2007-08-27 09:45:00,2.018,2.0181,2.0178,2.0178,2948000004.0
2007-08-27 09:50:00,2.0179,2.0179,2.0165,2.0166,3544100001.0
2007-08-27 09:55:00,2.0162,2.0163,2.0158,2.0161,6038199960.0
2007-08-27 10:00:00,2.0161,2.0165,2.0159,2.0165,4706699992.0
2007-08-27 10:05:00,2.0165,2.0167,2.0159,2.0161,5859500000.0
2007-08-27 10:10:00,2.0162,2.0168,2.0161,2.0166,3551999988.0
2007-08-27 10:15:00,2.0166,2.0171,2.0165,2.017,5687300006.0
2007-08-27 10:20:00,2.017,2.0173,2.017,2.0172,4772899973.0
2007-08-27 10:25:00,2.0172,2.0173,2.01655,2.0166,2411800017.0
2007-08-27 10:30:00,2.0166,2.0166,2.01554,2.0162,5503100018.0
2007-08-27 10:35:00,2.0162,2.0163,2.0158,2.0158,1573200007.0
2007-08-27 10:40:00,2.0158,2.0159,2.0155,2.0157,2723200004.0
2007-08-27 10:45:00,2.0157,2.0158,2.0154,2.0154,3148000018.0
2007-08-27 10:50:00,2.0154,2.0154,2.0151,2.0151,2849999994.0
2007-08-27 10:55:00,2.0151,2.0151,2.0147,2.0149,5728700010.0
2007-08-27 11:00:00,2.0149,2.0154,2.0148,2.0153,4050499997.0
2007-08-27 11:05:00,2.0153,2.0154,2.0151,2.0151,1729600003.0
2007-08-27 11:10:00,2.0152,2.0153,2.0151,2.0152,1572799997.0
2007-08-27 11:15:00,2.0151,2.0154,2.0151,2.0153,3189899978.0
2007-08-27 11:20:00,2.0153,2.0156,2.0151,2.0156,2988700008.0
2007-08-27 11:25:00,2.0156,2.0157,2.0154,2.0154,2256699994.0
2007-08-27 11:30:00,2.0155,2.0156,2.01529,2.01535,2353799990.0
2007-08-27 11:35:00,2.0155,2.0156,2.0144,2.0144,6913179941.0
2007-08-27 11:40:00,2.0144,2.0147,2.0141,2.0145,5134299981.0
2007-08-27 11:45:00,2.0145,2.0148,2.0144,2.0145,3109300006.0
2007-08-27 11:50:00,2.0145,2.0149,2.0145,2.0146,3445899991.0
2007-08-27 11:55:00,2.0146,2.0148,2.0146,2.0148,1545000002.0
2007-08-27 12:00:00,2.0148,2.0148,2.0146,2.0147,1528899982.0
2007-08-27 12:05:00,2.0147,2.0153,2.0146,2.0152,5139299977.0
2007-08-27 12:10:00,2.0152,2.0168,2.0152,2.0164,4723099980.0
2007-08-27 12:15:00,2.0165,2.0165,2.0162,2.0163,1401399998.0
2007-08-27 12:20:00,2.0163,2.0165,2.0161,2.0162,3567999985.0
2007-08-27 12:25:00,2.0162,2.0164,2.0155,2.0159,4552600006.0
2007-08-27 12:30:00,2.0159,2.016,2.0156,2.0157,2604699987.0
2007-08-27 12:35:00,2.0157,2.0158,2.0155,2.0156,3009699973.0
2007-08-27 12:40:00,2.0157,2.0159,2.0155,2.0157,3518900004.0
2007-08-27 12:45:00,2.0157,2.0157,2.0154,2.0156,1833699976.0
2007-08-27 12:50:00,2.0156,2.016,2.0156,2.0158,1864599970.0
2007-08-27 12:55:00,2.0158,2.0159,2.0155,2.0158,2689299972.0
2007-08-27 13:00:00,2.0158,2.0161,2.0157,2.0158,3450799991.0
2007-08-27 13:05:00,2.0158,2.016,2.0158,2.0158,2720599979.0
2007-08-27 13:10:00,2.0158,2.016,2.0157,2.016,2838899970.0
2007-08-27 13:15:00,2.016,2.016,2.0158,2.0158,2742899967.0
2007-08-27 13:20:00,2.0158,2.016,2.0157,2.0157,3461200020.0
2007-08-27 13:25:00,2.0157,2.0157,2.01545,2.0155,3994200011.0
2007-08-27 13:30:00,2.0156,2.016,2.0154,2.0157,7121300052.0
2007-08-27 13:35:00,2.0156,2.0159,2.0154,2.0158,3158999968.0
2007-08-27 13:40:00,2.0158,2.016,2.0154,2.0154,3367350008.0
2007-08-27 13:45:00,2.0155,2.0155,2.0152,2.0153,5011800002.0
2007-08-27 13:50:00,2.0152,2.0152,2.0136,2.0136,10309699939.0
2007-08-27 13:55:00,2.0135,2.0144,2.0135,2.0141,6829000008.0
2007-08-27 14:00:00,2.0141,2.0142,2.01355,2.01355,5572900002.0
2007-08-27 14:05:00,2.0136,2.0145,2.01335,2.0145,4822699991.0
2007-08-27 14:10:00,2.0145,2.0154,2.0145,2.0152,4612799994.0
2007-08-27 14:15:00,2.0153,2.0156,2.0141,2.015,6019100010.0
2007-08-27 14:20:00,2.015,2.015,2.0134,2.0136,5892800011.0
2007-08-27 14:25:00,2.0135,2.0141,2.0133,2.0138,5873800016.0
2007-08-27 14:30:00,2.0138,2.0147,2.0138,2.0146,6258700059.0
2007-08-27 14:35:00,2.0146,2.0152,2.0145,2.015,5011699988.0
2007-08-27 14:40:00,2.0148,2.0151,2.0146,2.015,8013800006.0
2007-08-27 14:45:00,2.015,2.0155,2.0149,2.0152,4460800003.0
2007-08-27 14:50:00,2.0153,2.0154,2.0146,2.0147,6476700001.0
2007-08-27 14:55:00,2.0148,2.0151,2.0142,2.0151,7763300043.0
2007-08-27 15:00:00,2.0151,2.0151,2.0147,2.0147,5794300006.0
2007-08-27 15:05:00,2.0148,2.0154,2.0148,2.0153,4835099985.0
2007-08-27 15:10:00,2.0153,2.0166,2.0152,2.0162,6929200023.0
2007-08-27 15:15:00,2.0162,2.0163,2.0159,2.0161,5503299990.0
2007-08-27 15:20:00,2.0161,2.0162,2.0159,2.016,5162999992.0
2007-08-27 15:25:00,2.016,2.0162,2.0159,2.0161,7178399966.0
2007-08-27 15:30:00,2.0161,2.0165,2.0151,2.0154,8936199959.0
2007-08-27 15:35:00,2.0153,2.0159,2.015,2.0153,9295799994.0
2007-08-27 15:40:00,2.0154,2.0158,2.0149,2.0154,7708899992.0
2007-08-27 15:45:00,2.0155,2.0158,2.015,2.0151,6490100007.0
2007-08-27 15:50:00,2.0151,2.0156,2.0151,2.0152,6586000022.0
2007-08-27 15:55:00,2.0152,2.0165,2.0149,2.0159,7052400006.0
2007-08-27 16:00:00,2.016,2.0164,2.0153,2.0156,5462900016.0
2007-08-27 16:05:00,2.0155,2.0156,2.0137,2.0148,3498500085.0
2007-08-27 16:10:00,2.0148,2.0149,2.01455,2.0149,6463099971.0
2007-08-27 16:15:00,2.01485,2.0153,2.01485,2.0153,2215699995.0
2007-08-27 16:20:00,2.0153,2.0162,2.01525,2.016,6277999991.0
2007-08-27 16:25:00,2.0161,2.0162,2.0156,2.0161,4080399997.0
2007-08-27 16:30:00,2.0161,2.0161,2.0145,2.015,5704900042.0
2007-08-27 16:35:00,2.015,2.0151,2.0142,2.0144,7319099990.0
2007-08-27 16:40:00,2.0142,2.0143,2.0138,2.0143,7530199995.0
2007-08-27 16:45:00,2.0144,2.0144,2.014,2.0141,6950300044.0
2007-08-27 16:50:00,2.014,2.0146,2.0136,2.0146,7324700019.0
2007-08-27 16:55:00,2.0147,2.0149,2.0143,2.0143,6035799981.0
2007-08-27 17:00:00,2.0143,2.0144,2.0141,2.0143,4784099989.0
2007-08-27 17:05:00,2.0143,2.0143,2.0138,2.01395,3225899990.0
2007-08-27 17:10:00,2.0139,2.0142,2.0138,2.01415,1320100004.0
2007-08-27 17:15:00,2.0142,2.0143,2.01405,2.0141,3286699995.0
2007-08-27 17:20:00,2.014,2.0142,2.0132,2.0138,5747000108.0
2007-08-27 17:25:00,2.0138,2.0142,2.0136,2.0138,5248799978.0
2007-08-27 17:30:00,2.0138,2.0138,2.0135,2.0136,5715000009.0
2007-08-27 17:35:00,2.0137,2.014,2.0135,2.0138,5630999985.0
2007-08-27 17:40:00,2.0138,2.014,2.0138,2.014,2683000020.0
2007-08-27 17:45:00,2.014,2.0144,2.01385,2.014,4889199999.0
2007-08-27 17:50:00,2.014,2.014,2.0136,2.0138,3999199978.0
2007-08-27 17:55:00,2.0138,2.0139,2.01275,2.0132,3613800011.0
2007-08-27 18:00:00,2.0132,2.0133,2.0129,2.013,3883399992.0
2007-08-27 18:05:00,2.013,2.013,2.0124,2.013,4572112501.0
2007-08-27 18:10:00,2.013,2.0132,2.0126,2.013,1693100004.0
2007-08-27 18:15:00,2.013,2.01355,2.013,2.0135,2127199996.0
2007-08-27 18:20:00,2.0135,2.0137,2.0134,2.0134,3625000000.0
2007-08-27 18:25:00,2.0134,2.0135,2.0132,2.0134,1548200007.0
2007-08-27 18:30:00,2.0134,2.0136,2.0133,2.0135,1135400003.0
2007-08-27 18:35:00,2.0135,2.0136,2.0133,2.0136,1553499969.0
2007-08-27 18:40:00,2.0136,2.014,2.0136,2.0139,2080499996.0
2007-08-27 18:45:00,2.0139,2.0139,2.0135,2.0138,2914200002.0
2007-08-27 18:50:00,2.0138,2.0138,2.0135,2.0136,2039600004.0
2007-08-27 18:55:00,2.0137,2.0137,2.0127,2.0127,2337839993.0
2007-08-27 19:00:00,2.0127,2.0133,2.0125,2.0132,3766989998.0
2007-08-27 19:05:00,2.0132,2.0135,2.0131,2.0132,2965800003.0
2007-08-27 19:10:00,2.0132,2.0135,2.0131,2.0132,4234699985.0
2007-08-27 19:15:00,2.0132,2.0132,2.0129,2.0129,545800001.0
2007-08-27 19:20:00,2.0128,2.0129,2.0125,2.0128,1253800005.0
2007-08-27 19:25:00,2.0128,2.0132,2.0128,2.013,1071400003.0
2007-08-27 19:30:00,2.013,2.0133,2.0129,2.01295,909599997.0
2007-08-27 19:35:00,2.0129,2.0129,2.0118,2.0121,4790499998.0
2007-08-27 19:40:00,2.0121,2.0124,2.012,2.0122,748000000.0
2007-08-27 19:45:00,2.0122,2.0123,2.012,2.0121,1593700008.0
2007-08-27 19:50:00,2.0121,2.0123,2.012,2.0121,805000001.0
2007-08-27 19:55:00,2.012,2.0122,2.0119,2.012,1621100002.0
2007-08-27 20:00:00,2.012,2.0125,2.0119,2.0125,2402899994.0
2007-08-27 20:05:00,2.0125,2.0127,2.0124,2.0126,2186599998.0
2007-08-27 20:10:00,2.0126,2.0128,2.0125,2.0126,858900005.0
2007-08-27 20:15:00,2.0126,2.0131,2.0126,2.0131,777100000.0
2007-08-27 20:20:00,2.0131,2.0134,2.013,2.0132,365900000.0
2007-08-27 20:25:00,2.0131,2.0131,2.0129,2.013,1179800002.0
2007-08-27 20:30:00,2.013,2.0136,2.013,2.0134,2368099994.0
2007-08-27 20:35:00,2.0134,2.0139,2.0134,2.0138,978399999.0
2007-08-27 20:40:00,2.0138,2.0139,2.0135,2.0139,2276300000.0
2007-08-27 20:45:00,2.0137,2.0139,2.01325,2.0134,2360700004.0
2007-08-27 20:50:00,2.0134,2.0135,2.01335,2.0134,1261099997.0
2007-08-27 20:55:00,2.0134,2.0135,2.0128,2.0128,3918899988.0
2007-08-27 21:00:00,2.0129,2.0134,2.0127,2.0133,1196400008.0
2007-08-27 21:05:00,2.0134,2.0135,2.0129,2.0132,602899999.0
2007-08-27 21:10:00,2.0133,2.0133,2.013,2.0132,627099997.0
2007-08-27 21:15:00,2.0132,2.0132,2.013,2.0132,565899996.0
2007-08-27 21:20:00,2.0131,2.0132,2.0129,2.0129,1006900001.0
2007-08-27 21:25:00,2.0129,2.013,2.0123,2.0125,1184399998.0
2007-08-27 21:30:00,2.0125,2.0127,2.0123,2.0126,837600000.0
2007-08-27 21:35:00,2.0126,2.0128,2.0125,2.0126,931800007.0
2007-08-27 21:40:00,2.0127,2.013,2.0127,2.0128,343300000.0
2007-08-27 21:45:00,2.0128,2.01285,2.0128,2.0128,288300000.0
2007-08-27 21:50:00,2.0128,2.0129,2.0125,2.0125,836999999.0
2007-08-27 21:55:00,2.0126,2.0128,2.01245,2.0126,1437200000.0
2007-08-27 22:00:00,2.0125,2.0126,2.0125,2.0126,782899994.0
2007-08-27 22:05:00,2.0126,2.0127,2.0125,2.0127,416200002.0
2007-08-27 22:10:00,2.0127,2.0127,2.0125,2.0126,63400000.0
2007-08-27 22:15:00,2.0126,2.0126,2.0122,2.0122,410699999.0
2007-08-27 22:20:00,2.0121,2.0125,2.0121,2.0122,352800002.0
2007-08-27 22:25:00,2.0122,2.0124,2.0122,2.0122,484699999.0
2007-08-27 22:30:00,2.0122,2.0124,2.0122,2.0122,1132700001.0
2007-08-27 22:35:00,2.0122,2.0123,2.0122,2.0123,368200000.0
2007-08-27 22:40:00,2.0123,2.0123,2.0118,2.0121,984299994.0
2007-08-27 22:45:00,2.0121,2.0124,2.012,2.0121,1704499998.0
2007-08-27 22:50:00,2.0121,2.0122,2.012,2.012,973499984.0
2007-08-27 22:55:00,2.012,2.0121,2.0118,2.0119,1037999992.0
2007-08-27 23:00:00,2.0119,2.0124,2.0118,2.0122,567499999.0
2007-08-27 23:05:00,2.0122,2.0125,2.01193,2.0121,1039299991.0
2007-08-27 23:10:00,2.0121,2.0121,2.01145,2.01145,564200004.0
2007-08-27 23:15:00,2.0116,2.0116,2.011,2.0111,1510699991.0
2007-08-27 23:20:00,2.011,2.0112,2.011,2.011,499000000.0
2007-08-27 23:25:00,2.01098,2.0113,2.0108,2.01096,823000005.0
2007-08-27 23:30:00,2.011,2.0114,2.01088,2.0114,550000003.0
2007-08-27 23:35:00,2.0114,2.0114,2.0108,2.0109,487699998.0
2007-08-27 23:40:00,2.0109,2.011,2.0107,2.01095,769499995.0
2007-08-27 23:45:00,2.011,2.0112,2.01066,2.01088,1057199999.0
2007-08-27 23:50:00,2.0111,2.0112,2.0102,2.0102,414199998.0
2007-08-27 23:55:00,2.0102,2.0103,2.0101,2.0103,424400000.0
2007-08-28 00:00:00,2.0103,2.0104,2.0102,2.0103,330600000.0
2007-08-28 00:05:00,2.0103,2.0104,2.0102,2.0102,613799998.0
2007-08-28 00:10:00,2.0102,2.0103,2.0102,2.0103,574099996.0
2007-08-28 00:15:00,2.0102,2.0104,2.01007,2.0102,577499997.0
2007-08-28 00:20:00,2.0103,2.0103,2.0099,2.01,574200005.0
2007-08-28 00:25:00,2.01,2.0101,2.0097,2.0101,765100000.0
2007-08-28 00:30:00,2.0101,2.0101,2.0095,2.0095,636399998.0
2007-08-28 00:35:00,2.0095,2.0095,2.0084,2.0086,586100000.0
2007-08-28 00:40:00,2.0086,2.0087,2.0082,2.0084,437900003.0
2007-08-28 00:45:00,2.0084,2.0086,2.008,2.0085,1077900000.0
2007-08-28 00:50:00,2.0085,2.0088,2.0084,2.0086,223699999.0
2007-08-28 00:55:00,2.0086,2.0089,2.0086,2.0088,247000000.0
2007-08-28 01:00:00,2.0088,2.0088,2.0085,2.0085,420000000.0
2007-08-28 01:05:00,2.0086,2.0088,2.0084,2.0087,517000001.0
2007-08-28 01:10:00,2.0088,2.0091,2.0086,2.009,662500000.0
2007-08-28 01:15:00,2.0089,2.01,2.0089,2.01,374400000.0
2007-08-28 01:20:00,2.01,2.01,2.0091,2.0097,486362500.0
2007-08-28 01:25:00,2.0095,2.0095,2.0093,2.0095,88100000.0
2007-08-28 01:30:00,2.0095,2.0095,2.00915,2.0093,325500000.0
2007-08-28 01:35:00,2.0093,2.0093,2.0089,2.0089,289900001.0
2007-08-28 01:40:00,2.009,2.0091,2.0088,2.0091,284799999.0
2007-08-28 01:45:00,2.0091,2.0095,2.00889,2.0095,182800002.0
2007-08-28 01:50:00,2.0095,2.01,2.0095,2.0097,700700000.0
2007-08-28 01:55:00,2.0097,2.0098,2.0089,2.0091,1131000003.0
2007-08-28 02:00:00,2.00882,2.0093,2.00875,2.0092,782999999.0
2007-08-28 02:05:00,2.0091,2.0096,2.0091,2.0095,292800002.0
2007-08-28 02:10:00,2.0095,2.0095,2.0091,2.0092,558100000.0
2007-08-28 02:15:00,2.0092,2.0095,2.0092,2.0094,715799997.0
2007-08-28 02:20:00,2.0094,2.0095,2.0093,2.0095,401300001.0
2007-08-28 02:25:00,2.0095,2.0095,2.00895,2.0091,943899995.0
2007-08-28 02:30:00,2.0091,2.0091,2.0086,2.0088,631100000.0
2007-08-28 02:35:00,2.0088,2.009,2.0085,2.0087,783799999.0
2007-08-28 02:40:00,2.0087,2.0088,2.00785,2.0079,1967399992.0
2007-08-28 02:45:00,2.0079,2.0079,2.007,2.0072,4585900005.0
2007-08-28 02:50:00,2.0071,2.0071,2.0059,2.006,3833499980.0
2007-08-28 02:55:00,2.006,2.0061,2.0058,2.0058,2234599989.0
2007-08-28 03:00:00,2.0058,2.006,2.0055,2.0059,1809899998.0
2007-08-28 03:05:00,2.0059,2.0068,2.0058,2.0067,1807100011.0
2007-08-28 03:10:00,2.0067,2.007,2.0065,2.0069,1124800004.0
2007-08-28 03:15:00,2.0069,2.0078,2.0069,2.0078,2156099994.0
2007-08-28 03:20:00,2.0078,2.0086,2.0077,2.0086,1699600009.0
2007-08-28 03:25:00,2.0086,2.0089,2.00825,2.0087,2909200021.0
2007-08-28 03:30:00,2.0087,2.0088,2.0084,2.0085,908800000.0
2007-08-28 03:35:00,2.0086,2.009,2.0085,2.0089,1165799999.0
2007-08-28 03:40:00,2.0089,2.0094,2.0088,2.0093,1450599997.0
2007-08-28 03:45:00,2.0093,2.0094,2.0087,2.0087,618199998.0
2007-08-28 03:50:00,2.0087,2.0087,2.0075,2.0078,2049499996.0
2007-08-28 03:55:00,2.0078,2.008,2.0075,2.0078,1398699997.0
2007-08-28 04:00:00,2.0077,2.0079,2.0076,2.0076,1640600003.0
2007-08-28 04:05:00,2.0076,2.0078,2.0076,2.0076,851999996.0
2007-08-28 04:10:00,2.00747,2.0077,2.00732,2.0076,627900007.0
2007-08-28 04:15:00,2.0076,2.0079,2.0076,2.0079,770000000.0
2007-08-28 04:20:00,2.0078,2.0081,2.00763,2.0081,447500001.0
2007-08-28 04:25:00,2.0081,2.0084,2.00761,2.00764,777200000.0
2007-08-28 04:30:00,2.0079,2.0079,2.0075,2.0076,878900005.0
2007-08-28 04:35:00,2.0076,2.0076,2.0075,2.0076,987600002.0
2007-08-28 04:40:00,2.00726,2.0076,2.00701,2.00724,365500000.0
2007-08-28 04:45:00,2.00715,2.0076,2.00715,2.00737,677799997.0
2007-08-28 04:50:00,2.0076,2.008,2.00724,2.008,499400007.0
2007-08-28 04:55:00,2.008,2.008,2.0077,2.0077,1230800000.0
2007-08-28 05:00:00,2.0076,2.0077,2.00738,2.0075,1500400005.0
2007-08-28 05:05:00,2.0077,2.0077,2.00698,2.0076,593000000.0
2007-08-28 05:10:00,2.0076,2.0078,2.0075,2.0077,617900000.0
2007-08-28 05:15:00,2.0077,2.0077,2.0075,2.0076,691800011.0
2007-08-28 05:20:00,2.0076,2.0077,2.007,2.007,1754999994.0
2007-08-28 05:25:00,2.007,2.0074,2.0063,2.0064,2718599988.0
2007-08-28 05:30:00,2.0064,2.0066,2.006,2.0064,4554000002.0
2007-08-28 05:35:00,2.0064,2.007,2.0064,2.0067,2103299999.0
2007-08-28 05:40:00,2.0067,2.007,2.0062,2.0067,2563200004.0
2007-08-28 05:45:00,2.0067,2.0067,2.0058,2.0062,3311499997.0
2007-08-28 05:50:00,2.0062,2.0066,2.0062,2.0062,1949800003.0
2007-08-28 05:55:00,2.0063,2.007,2.0062,2.0066,1973999999.0
2007-08-28 06:00:00,2.0067,2.0072,2.0066,2.0069,1533300001.0
2007-08-28 06:05:00,2.0069,2.007,2.0064,2.0064,3490399995.0
2007-08-28 06:10:00,2.0064,2.0065,2.0062,2.0062,863099996.0
2007-08-28 06:15:00,2.0062,2.0063,2.0061,2.0062,870700005.0
2007-08-28 06:20:00,2.0062,2.0062,2.00592,2.0062,1928200004.0
2007-08-28 06:25:00,2.0062,2.0062,2.0056,2.0056,1942199989.0
2007-08-28 06:30:00,2.0055,2.0061,2.0055,2.006,2742000007.0
2007-08-28 06:35:00,2.0061,2.0068,2.006,2.0067,3131699987.0
2007-08-28 06:40:00,2.0067,2.0071,2.0063,2.0068,4181199995.0
2007-08-28 06:45:00,2.0068,2.0071,2.0065,2.0069,1366400007.0
2007-08-28 06:50:00,2.0071,2.0073,2.00682,2.007,1981600000.0
2007-08-28 06:55:00,2.007,2.0071,2.0067,2.0068,1158100007.0
2007-08-28 07:00:00,2.0068,2.0068,2.0066,2.0067,1146600006.0
2007-08-28 07:05:00,2.0067,2.0067,2.0063,2.00635,1452500006.0
2007-08-28 07:10:00,2.0065,2.0065,2.0052,2.0052,2098900002.0
2007-08-28 07:15:00,2.0052,2.0054,2.0051,2.0052,1878800008.0
2007-08-28 07:20:00,2.0052,2.0053,2.0049,2.005,2679300001.0
2007-08-28 07:25:00,2.005,2.0055,2.0046,2.0049,3253700011.0
2007-08-28 07:30:00,2.005,2.0055,2.005,2.0053,1865400016.0
2007-08-28 07:35:00,2.0052,2.0053,2.005,2.0052,1052900008.0
2007-08-28 07:40:00,2.0052,2.0056,2.0052,2.0055,1611900006.0
2007-08-28 07:45:00,2.0055,2.0058,2.0054,2.0054,2631700008.0
2007-08-28 07:50:00,2.0057,2.0057,2.0053,2.0054,1604799998.0
2007-08-28 07:55:00,2.0054,2.0054,2.0051,2.0051,1913099999.0
2007-08-28 08:00:00,2.0051,2.0054,2.0049,2.0049,3690400003.0
2007-08-28 08:05:00,2.0049,2.005,2.0032,2.0038,4975599992.0
2007-08-28 08:10:00,2.0037,2.0052,2.0037,2.0044,5798800038.0
2007-08-28 08:15:00,2.0045,2.0048,2.003,2.0031,5669000025.0
2007-08-28 08:20:00,2.0028,2.0036,2.0025,2.0036,5440040012.0
2007-08-28 08:25:00,2.0036,2.005,2.0034,2.0048,5943899984.0
2007-08-28 08:30:00,2.0048,2.0056,2.0048,2.005,5441499962.0
2007-08-28 08:35:00,2.005,2.0055,2.0047,2.0047,5379299972.0
2007-08-28 08:40:00,2.0047,2.0055,2.0047,2.0053,3909799986.0
2007-08-28 08:45:00,2.0052,2.0052,2.0039,2.0045,5068499947.0
2007-08-28 08:50:00,2.0045,2.0046,2.0041,2.0046,4996069998.0
2007-08-28 08:55:00,2.0046,2.0046,2.0036,2.004,5781099994.0
2007-08-28 09:00:00,2.004,2.0042,2.0035,2.0042,5284300023.0
2007-08-28 09:05:00,2.0042,2.0042,2.0036,2.0037,3471600008.0
2007-08-28 09:10:00,2.0037,2.0043,2.0037,2.0042,7538199998.0
2007-08-28 09:15:00,2.0048,2.0051,2.0048,2.005,3103539995.0
2007-08-28 09:20:00,2.005,2.0058,2.0048,2.0057,3360100024.0
2007-08-28 09:25:00,2.0057,2.0061,2.0056,2.0061,1436400000.0
2007-08-28 09:30:00,2.0066,2.0067,2.0062,2.0066,4227000014.0
2007-08-28 09:35:00,2.0064,2.0068,2.006,2.006,4592600028.0
2007-08-28 09:40:00,2.006,2.0063,2.0052,2.00555,6928000005.0
2007-08-28 09:45:00,2.00555,2.0059,2.0054,2.0055,5385700011.0
2007-08-28 09:50:00,2.0055,2.0055,2.0051,2.0053,5740599985.0
2007-08-28 09:55:00,2.005,2.0054,2.0049,2.0052,4293389975.0
2007-08-28 10:00:00,2.0052,2.0065,2.0052,2.006,5032762100.0
2007-08-28 10:05:00,2.006,2.0061,2.0056,2.0058,4541999991.0
2007-08-28 10:10:00,2.0057,2.006,2.0055,2.0055,4849099967.0
2007-08-28 10:15:00,2.0056,2.0058,2.0051,2.0051,5969800006.0
2007-08-28 10:20:00,2.0048,2.0052,2.0047,2.0052,4898199980.0
2007-08-28 10:25:00,2.005,2.0053,2.0049,2.0052,4786499968.0
2007-08-28 10:30:00,2.0052,2.0052,2.0047,2.005,7405288177.0
2007-08-28 10:35:00,2.00485,2.0049,2.0046,2.0047,4410100005.0
2007-08-28 10:40:00,2.0047,2.00505,2.0047,2.005,5208499989.0
2007-08-28 10:45:00,2.0057,2.0057,2.0053,2.00545,2904499978.0
2007-08-28 10:50:00,2.00545,2.0057,2.0054,2.0056,7087981065.0
2007-08-28 10:55:00,2.0056,2.0057,2.0054,2.00565,3094000008.0
2007-08-28 11:00:00,2.0054,2.0057,2.00505,2.0053,6866399859.0
2007-08-28 11:05:00,2.0055,2.0055,2.00525,2.0054,1449857986.0
2007-08-28 11:10:00,2.0054,2.0056,2.0051,2.0051,3416250002.0
2007-08-28 11:15:00,2.0051,2.0053,2.005,2.00525,3726999974.0
2007-08-28 11:20:00,2.0053,2.0054,2.0052,2.00535,3339000008.0
2007-08-28 11:25:00,2.00535,2.0055,2.0052,2.0053,3379162086.0
2007-08-28 11:30:00,2.0052,2.0055,2.0052,2.0054,2100600003.0
2007-08-28 11:35:00,2.0054,2.0055,2.005,2.0052,5436654267.0
2007-08-28 11:40:00,2.0053,2.0055,2.0052,2.0055,3124700011.0
2007-08-28 11:45:00,2.0056,2.006,2.0054,2.0059,2912099986.0
2007-08-28 11:50:00,2.006,2.006,2.0056,2.0059,5856597364.0
2007-08-28 11:55:00,2.0059,2.0062,2.0058,2.0062,3978399994.0
2007-08-28 12:00:00,2.0062,2.0066,2.0061,2.00655,1618200006.0
2007-08-28 12:10:00,2.0091,2.0097,2.0091,2.0095,2644100005.0
2007-08-28 12:15:00,2.0096,2.0096,2.0082,2.0084,6963425142.0
2007-08-28 12:20:00,2.0084,2.0087,2.0082,2.0085,6201200000.0
2007-08-28 12:25:00,2.0089,2.0089,2.0086,2.0086,2746499994.0
2007-08-28 12:30:00,2.0086,2.0088,2.0082,2.0088,6073480207.0
2007-08-28 12:35:00,2.0088,2.0089,2.0086,2.0087,2356099991.0
2007-08-28 12:45:00,2.0113,2.0117,2.0113,2.0116,2233500006.0
2007-08-28 12:50:00,2.0119,2.012,2.0117,2.0118,1482300015.0
2007-08-28 12:55:00,2.0116,2.0116,2.01095,2.0111,4464900007.0
2007-08-28 13:00:00,2.0111,2.0117,2.0111,2.0115,4267799994.0
2007-08-28 13:05:00,2.0115,2.0121,2.0115,2.0117,5073099979.0
2007-08-28 13:10:00,2.0117,2.012,2.0113,2.0118,4331699994.0
2007-08-28 13:15:00,2.0118,2.0129,2.0118,2.0129,3444299975.0
2007-08-28 13:20:00,2.0127,2.0129,2.01235,2.0126,2942100000.0
2007-08-28 13:25:00,2.0129,2.0134,2.0126,2.0131,2818900008.0
2007-08-28 13:30:00,2.013,2.0133,2.0127,2.0129,3613800003.0
2007-08-28 13:35:00,2.0129,2.0129,2.0124,2.0125,4382000017.0
2007-08-28 13:40:00,2.0125,2.0138,2.0125,2.0134,3187368978.0
2007-08-28 13:45:00,2.0133,2.0136,2.0133,2.0135,3756199967.0
2007-08-28 13:50:00,2.0135,2.0135,2.0129,2.01295,3771500013.0
2007-08-28 13:55:00,2.01295,2.013,2.0126,2.0129,6339899974.0
2007-08-28 14:00:00,2.0129,2.0131,2.0128,2.0131,5870699999.0
2007-08-28 14:05:00,2.0129,2.0129,2.0123,2.0123,3444900009.0
2007-08-28 14:10:00,2.01235,2.0129,2.0123,2.0127,5153938061.0
2007-08-28 14:15:00,2.0127,2.0129,2.0119,2.0124,5515500006.0
2007-08-28 14:20:00,2.012,2.013,2.012,2.0129,4957699998.0
2007-08-28 14:25:00,2.0129,2.0134,2.0127,2.0133,2489199980.0
2007-08-28 14:30:00,2.0133,2.0133,2.013,2.0132,5655299992.0
2007-08-28 14:35:00,2.0132,2.0134,2.0128,2.0128,5665659860.0
2007-08-28 14:40:00,2.0124,2.0125,2.01225,2.01225,4618659084.0
2007-08-28 14:45:00,2.01115,2.0115,2.0109,2.0112,3845082638.0
2007-08-28 14:50:00,2.0106,2.011,2.0106,2.011,1000399998.0
2007-08-28 14:55:00,2.0114,2.0115,2.0112,2.0114,4480516297.0
2007-08-28 15:00:00,2.0113,2.01145,2.0111,2.0113,2001199995.0
2007-08-28 15:10:00,2.0111,2.0111,2.0109,2.011,4038477054.0
2007-08-28 15:15:00,2.011,2.0111,2.0105,2.0108,4728100011.0
2007-08-28 15:20:00,2.0109,2.0109,2.00995,2.00995,3245800007.0
2007-08-28 15:30:00,2.0093,2.0097,2.0093,2.00965,1581300005.0
2007-08-28 15:35:00,2.01,2.0102,2.0094,2.0101,1950400001.0
2007-08-28 15:50:00,2.0084,2.00845,2.0082,2.0082,1582200009.0
2007-08-28 15:55:00,2.0083,2.009,2.0079,2.0089,9261593834.0
2007-08-28 16:00:00,2.0089,2.0098,2.0086,2.0096,1390299999.0
2007-08-28 16:05:00,2.00965,2.0097,2.0081,2.0088,3026100006.0
2007-08-28 16:15:00,2.0094,2.0103,2.0094,2.0101,3135399994.0
2007-08-28 16:20:00,2.00985,2.0104,2.00955,2.0096,5023999997.0
2007-08-28 16:25:00,2.0087,2.0091,2.0085,2.009,1496400000.0
2007-08-28 16:35:00,2.00925,2.0094,2.00905,2.00935,1953100001.0
2007-08-28 16:40:00,2.0095,2.0099,2.0095,2.0099,1734500001.0
2007-08-28 16:50:00,2.0084,2.0087,2.0082,2.00835,4078799970.0
2007-08-28 16:55:00,2.00835,2.0087,2.0083,2.0087,884069156.0
2007-08-28 17:00:00,2.0091,2.0093,2.00895,2.0092,1671399966.0
2007-08-28 17:05:00,2.0086,2.0087,2.0079,2.0079,2123900009.0
2007-08-28 17:10:00,2.0077,2.0078,2.0075,2.0076,1221799999.0
2007-08-28 17:20:00,2.0073,2.0078,2.0072,2.0076,3953899991.0
2007-08-28 17:25:00,2.0074,2.0074,2.0072,2.0073,1791600004.0
2007-08-28 17:30:00,2.0075,2.0079,2.0073,2.00735,3370499992.0
2007-08-28 17:40:00,2.0081,2.0081,2.0076,2.0076,2474999983.0
2007-08-28 17:45:00,2.0069,2.007,2.0067,2.0067,1453599997.0
2007-08-28 17:50:00,2.0064,2.00655,2.0062,2.00655,1821299994.0
2007-08-28 17:55:00,2.0065,2.0067,2.00615,2.0063,3856899996.0
2007-08-28 18:00:00,2.0063,2.0067,2.00605,2.0061,6020699943.0
2007-08-28 18:05:00,2.0062,2.0066,2.00605,2.0062,4406800002.0
2007-08-28 18:10:00,2.0063,2.00685,2.00625,2.0068,1953799996.0
2007-08-28 18:15:00,2.00685,2.0082,2.00685,2.0081,4470199959.0
2007-08-28 18:20:00,2.0078,2.0084,2.0072,2.0074,5881899907.0
2007-08-28 18:25:00,2.0074,2.0078,2.0073,2.00775,6500899901.0
2007-08-28 18:30:00,2.0077,2.008,2.00735,2.0079,6253452061.0
2007-08-28 18:35:00,2.00785,2.0084,2.00785,2.0079,5087699990.0
2007-08-28 18:40:00,2.0079,2.008,2.0077,2.0078,3673000056.0
2007-08-28 18:45:00,2.0078,2.0078,2.00685,2.0072,5426020003.0
2007-08-28 18:50:00,2.0072,2.0072,2.00685,2.0071,3582100051.0
2007-08-28 18:55:00,2.0071,2.0073,2.00695,2.00695,1742800004.0
2007-08-28 19:00:00,2.007,2.0074,2.00695,2.007,4126600031.0
2007-08-28 19:05:00,2.007,2.0072,2.0069,2.00705,3137899985.0
2007-08-28 19:10:00,2.00705,2.0073,2.007,2.00715,3896500010.0
2007-08-28 19:15:00,2.00715,2.0073,2.007,2.0072,2859299982.0
2007-08-28 19:20:00,2.0072,2.0075,2.00715,2.0073,4411300011.0
2007-08-28 19:25:00,2.0073,2.0074,2.00715,2.0072,1988599996.0
2007-08-28 19:30:00,2.0072,2.00735,2.00715,2.00725,2319899989.0
2007-08-28 19:35:00,2.00725,2.0075,2.0071,2.0073,1915400002.0
2007-08-28 19:40:00,2.0073,2.0075,2.0072,2.00735,1610100001.0
2007-08-28 19:45:00,2.0073,2.0075,2.00705,2.0074,2074699998.0
2007-08-28 19:50:00,2.0074,2.0075,2.0073,2.0074,630100003.0
2007-08-28 19:55:00,2.0074,2.0074,2.0072,2.0073,2064000008.0
2007-08-28 20:00:00,2.0073,2.0075,2.0072,2.0072,2230499994.0
2007-08-28 20:05:00,2.0072,2.0072,2.0065,2.007,6040200017.0
2007-08-28 20:10:00,2.007,2.0071,2.0067,2.0067,2019999992.0
2007-08-28 20:15:00,2.0067,2.0069,2.0062,2.0066,5098300007.0
2007-08-28 20:20:00,2.0066,2.0073,2.0065,2.0072,2552000000.0
2007-08-28 20:25:00,2.0072,2.0073,2.007,2.007,1888899999.0
2007-08-28 20:30:00,2.007,2.0073,2.0067,2.0072,5973600029.0
2007-08-28 20:35:00,2.0073,2.0073,2.0066,2.00665,4545500025.0
2007-08-28 20:40:00,2.0066,2.0068,2.0065,2.0067,4577900004.0
2007-08-28 20:45:00,2.0067,2.00735,2.0067,2.00725,2101099995.0
2007-08-28 20:50:00,2.00725,2.00725,2.0068,2.007,4296199970.0
2007-08-28 20:55:00,2.007,2.00725,2.0069,2.00715,3246300006.0
2007-08-28 21:00:00,2.00715,2.00725,2.00675,2.0068,3876499995.0
2007-08-28 21:05:00,2.0068,2.007,2.00645,2.0065,4608600019.0
2007-08-28 21:10:00,2.0065,2.0065,2.0058,2.006,2567400000.0
2007-08-28 21:15:00,2.006,2.006,2.0049,2.0055,5726944406.0
2007-08-28 21:20:00,2.0056,2.0057,2.0046,2.0047,3445500005.0
2007-08-28 21:25:00,2.0047,2.0048,2.004,2.0042,4540000019.0
2007-08-28 21:30:00,2.0042,2.0043,2.0037,2.00395,3149399995.0
2007-08-28 21:35:00,2.0032,2.0038,2.0032,2.0037,3595000012.0
2007-08-28 21:40:00,2.00355,2.0036,2.0033,2.0036,1678100003.0
2007-08-28 21:45:00,2.0036,2.0037,2.0031,2.0031,6224200003.0
2007-08-28 21:50:00,2.0032,2.0037,2.003,2.0031,4879599973.0
2007-08-28 21:55:00,2.0031,2.0036,2.0027,2.0034,3472300002.0
2007-08-28 22:00:00,2.0034,2.0039,2.0032,2.0037,4437700000.0
2007-08-28 22:05:00,2.0038,2.00395,2.0033,2.0036,2900000024.0
2007-08-28 22:10:00,2.0036,2.004,2.0028,2.00295,4029000010.0
2007-08-28 22:15:00,2.0022,2.0024,2.001,2.0012,5538199984.0
2007-08-28 22:20:00,2.0012,2.0013,2.0004,2.0004,2449900005.0
2007-08-28 22:25:00,2.0004,2.0006,2.0,2.0,1508200008.0
2007-08-28 22:30:00,2.0001,2.0009,1.99995,2.0007,3524499991.0
2007-08-28 22:35:00,2.0007,2.0011,2.00065,2.0007,1924800000.0
2007-08-28 22:40:00,2.0007,2.0009,2.00065,2.0007,1040200005.0
2007-08-28 22:45:00,2.0007,2.0013,2.0007,2.001,684800003.0
2007-08-28 22:50:00,2.001,2.0015,2.00095,2.00125,1013500001.0
2007-08-28 22:55:00,2.0013,2.002,2.0013,2.0018,1677500003.0
2007-08-28 23:00:00,2.0018,2.0018,2.00085,2.00085,958199997.0
2007-08-28 23:05:00,2.00065,2.0015,2.00065,2.0009,297700005.0
2007-08-28 23:10:00,2.0009,2.0009,2.00005,2.0001,821500001.0
2007-08-28 23:15:00,2.0001,2.0003,1.9993,1.9998,999972687.0
2007-08-28 23:20:00,1.9997,2.001,1.9995,2.00075,1316700005.0
2007-08-28 23:25:00,2.00075,2.0024,2.0007,2.0017,2495700006.0
2007-08-28 23:30:00,2.0017,2.002,2.0017,2.0017,1118600006.0
2007-08-28 23:35:00,2.0017,2.0022,2.00145,2.0021,960600000.0
2007-08-28 23:40:00,2.0021,2.0021,2.00162,2.002,655200000.0
2007-08-28 23:45:00,2.002,2.002,2.0011,2.0011,220600000.0
2007-08-28 23:50:00,2.0011,2.0012,2.0006,2.0006,937099994.0
2007-08-28 23:55:00,2.0007,2.0008,1.9993,1.9996,1278699992.0
2007-08-29 00:00:00,1.9996,2.00015,1.9995,1.9997,1054399995.0
2007-08-29 00:05:00,1.9997,1.9997,1.9989,1.99893,1843499984.0
2007-08-29 00:10:00,1.9994,1.99995,1.9994,1.9996,1026700004.0
2007-08-29 00:15:00,1.9996,2.0003,1.9996,1.99985,1467199996.0
2007-08-29 00:20:00,1.9999,2.0002,1.9999,2.0002,527900000.0
2007-08-29 00:25:00,2.0002,2.0004,2.0001,2.0003,42300000.0
2007-08-29 00:30:00,2.0,2.0003,1.9999,2.0001,652199997.0
2007-08-29 00:35:00,2.0001,2.0003,1.99975,2.0002,404099995.0
2007-08-29 00:40:00,2.0002,2.0004,2.00015,2.0003,525200000.0
2007-08-29 00:45:00,2.0003,2.00085,2.0001,2.0003,1214700013.0
2007-08-29 00:50:00,2.0004,2.0007,2.00015,2.0002,520200000.0
2007-08-29 00:55:00,2.0002,2.0003,2.0001,2.0002,230700000.0
2007-08-29 01:00:00,2.0003,2.0017,2.0001,2.0013,1377299996.0
2007-08-29 01:05:00,2.0013,2.0016,2.0003,2.0015,1444699991.0
2007-08-29 01:10:00,2.0015,2.0015,2.0006,2.0007,1372699996.0
2007-08-29 01:15:00,2.0006,2.001,1.9997,1.9999,3001099995.0
2007-08-29 01:20:00,1.9997,2.0002,1.99925,1.9996,3983200002.0
2007-08-29 01:25:00,1.9996,2.0003,1.9993,1.9993,1464499998.0
2007-08-29 01:30:00,1.9993,1.9997,1.9986,1.9986,1380500006.0
2007-08-29 01:35:00,1.9986,1.999,1.9982,1.9985,1382699994.0
2007-08-29 01:40:00,1.9985,1.9989,1.9979,1.9987,1632500005.0
2007-08-29 01:45:00,1.9987,1.9988,1.9982,1.9984,2349300015.0
2007-08-29 01:50:00,1.9984,1.999,1.9975,1.999,4303500010.0
2007-08-29 01:55:00,1.999,1.999,1.9976,1.9981,2505500000.0
2007-08-29 02:00:00,1.9984,1.9991,1.9982,1.9984,2071100001.0
2007-08-29 02:05:00,1.9984,1.9984,1.9983,1.9983,698900000.0
2007-08-29 02:10:00,1.9983,1.9984,1.998,1.9981,675200000.0
2007-08-29 02:15:00,1.998,1.9983,1.9977,1.9982,1453600000.0
2007-08-29 02:20:00,1.9982,1.9985,1.998,1.9981,1298600003.0
2007-08-29 02:25:00,1.9982,1.9989,1.998,1.9988,2406600003.0
2007-08-29 02:30:00,1.9987,1.9991,1.9987,1.9989,1262899998.0
2007-08-29 02:35:00,1.9988,1.9989,1.9985,1.9986,1748900001.0
2007-08-29 02:40:00,1.9986,1.9989,1.9984,1.9985,1438800003.0
2007-08-29 02:45:00,1.9985,1.999,1.9985,1.9986,1143595052.0
2007-08-29 02:50:00,1.9986,1.9988,1.9984,1.9985,1792799992.0
2007-08-29 02:55:00,1.9984,1.9986,1.9983,1.9985,1964699996.0
2007-08-29 03:00:00,1.9985,1.9985,1.9982,1.9982,896199994.0
2007-08-29 03:05:00,1.9981,1.9983,1.9976,1.9976,1721499992.0
2007-08-29 03:10:00,1.9978,1.9978,1.9974,1.9975,1483599997.0
2007-08-29 03:15:00,1.9975,1.9975,1.9963,1.9966,2680199996.0
2007-08-29 03:20:00,1.9966,1.9967,1.9958,1.9964,3653500011.0
2007-08-29 03:25:00,1.99645,1.9973,1.9963,1.9973,4051300001.0
2007-08-29 03:30:00,1.9972,1.9976,1.9966,1.9976,3533299999.0
2007-08-29 03:35:00,1.9976,1.998,1.9976,1.998,2658600000.0
2007-08-29 03:40:00,1.9981,1.9982,1.9977,1.998,1106000001.0
2007-08-29 03:45:00,1.9979,1.9985,1.9977,1.9984,2064800001.0
2007-08-29 03:50:00,1.9984,1.9984,1.9983,1.9984,914400000.0
2007-08-29 03:55:00,1.9984,1.9984,1.9975,1.9977,1891500007.0
2007-08-29 04:00:00,1.9977,1.9981,1.9976,1.998,840300000.0
2007-08-29 04:05:00,1.9981,1.9985,1.9977,1.9978,1676099998.0
2007-08-29 04:10:00,1.9979,1.9985,1.9979,1.9985,1245400009.0
2007-08-29 04:15:00,1.9985,1.9985,1.9983,1.9984,478600000.0
2007-08-29 04:20:00,1.9984,1.9984,1.9979,1.998,1156399999.0
2007-08-29 04:25:00,1.9981,1.9985,1.9979,1.9985,1043300000.0
2007-08-29 04:30:00,1.9985,1.9985,1.9979,1.9981,1380800000.0
2007-08-29 04:35:00,1.9981,1.9989,1.9981,1.9987,1119600001.0
2007-08-29 04:40:00,1.9988,1.9988,1.9983,1.9987,819400000.0
2007-08-29 04:45:00,1.9987,1.9989,1.9983,1.99865,2057499992.0
2007-08-29 04:50:00,1.99865,1.9989,1.9984,1.9988,1384999998.0
2007-08-29 04:55:00,1.9988,1.9993,1.9986,1.9991,1589300001.0
2007-08-29 05:00:00,1.9991,1.9993,1.99873,1.9989,1495600000.0
2007-08-29 05:05:00,1.99875,1.9991,1.9985,1.9987,2345500008.0
2007-08-29 05:10:00,1.9987,1.9989,1.9984,1.9988,1555599998.0
2007-08-29 05:15:00,1.9988,1.999,1.9987,1.999,2065200005.0
2007-08-29 05:20:00,1.999,1.9995,1.999,1.9994,1106599991.0
2007-08-29 05:25:00,1.9994,1.9994,1.9994,1.9994,552599997.0
2007-08-29 05:30:00,1.9994,1.9997,1.99935,1.9995,2652999990.0
2007-08-29 05:35:00,1.9996,2.0003,1.9994,1.9996,3214499992.0
2007-08-29 05:40:00,1.9996,2.0004,1.9995,2.0002,1770299998.0
2007-08-29 05:45:00,2.0002,2.0002,1.9994,1.9996,1823299995.0
2007-08-29 05:50:00,1.99942,2.0008,1.99922,2.0007,2361700002.0
2007-08-29 05:55:00,2.0007,2.0019,2.0007,2.00165,3210999998.0
2007-08-29 06:00:00,2.0016,2.0031,2.0011,2.0031,3742200003.0
2007-08-29 06:05:00,2.0031,2.0037,2.0025,2.0025,5929900002.0
2007-08-29 06:10:00,2.0025,2.003,2.0025,2.0028,2779900010.0
2007-08-29 06:15:00,2.0029,2.0036,2.0013,2.002,3647699994.0
2007-08-29 06:20:00,2.002,2.0025,2.0016,2.0017,1606299997.0
2007-08-29 06:25:00,2.0017,2.0024,2.0016,2.0019,1238199997.0
2007-08-29 06:30:00,2.0019,2.0031,2.0019,2.0029,1595600013.0
2007-08-29 06:35:00,2.0029,2.0029,2.0017,2.0017,1708599998.0
2007-08-29 06:40:00,2.0017,2.002,2.0015,2.002,1657400005.0
2007-08-29 06:45:00,2.002,2.0027,2.002,2.0023,811600000.0
2007-08-29 06:50:00,2.0023,2.0025,2.00192,2.0023,1449199994.0
2007-08-29 06:55:00,2.0023,2.0032,2.0022,2.0032,988200000.0
2007-08-29 07:00:00,2.0032,2.0032,2.0024,2.0026,1143700000.0
2007-08-29 07:05:00,2.0026,2.0026,2.0019,2.002,756200002.0
2007-08-29 07:10:00,2.0021,2.0022,2.0017,2.0017,914600002.0
2007-08-29 07:15:00,2.0019,2.002,2.0017,2.002,1112500001.0
2007-08-29 07:20:00,2.002,2.002,2.0017,2.0017,1121999993.0
2007-08-29 07:25:00,2.0017,2.0021,2.0017,2.0018,3131400000.0
2007-08-29 07:30:00,2.0018,2.002,2.00145,2.0016,1798499996.0
2007-08-29 07:35:00,2.0018,2.0021,2.0015,2.0018,1530900002.0
2007-08-29 07:40:00,2.0018,2.0018,2.0007,2.0007,2858700004.0
2007-08-29 07:45:00,2.0008,2.001,2.0,2.0001,3903400018.0
2007-08-29 07:50:00,2.0001,2.0007,1.9998,2.0002,2666650184.0
2007-08-29 07:55:00,2.0002,2.0003,1.9992,1.9999,4488299996.0
2007-08-29 08:00:00,1.9999,1.9999,1.999,1.9997,4864100000.0
2007-08-29 08:05:00,1.9997,2.0001,1.9996,1.9997,2306400001.0
2007-08-29 08:10:00,1.9996,2.0005,1.9996,2.0001,3084104009.0
2007-08-29 08:15:00,2.0001,2.0019,1.9999,2.0012,5640900012.0
2007-08-29 08:20:00,2.0012,2.0023,2.0012,2.0021,5458099997.0
2007-08-29 08:25:00,2.0021,2.0023,2.0016,2.0018,6932172417.0
2007-08-29 08:30:00,2.0018,2.0018,2.0001,2.0003,7550500055.0
2007-08-29 08:35:00,2.0004,2.00115,2.0003,2.0009,8089606941.0
2007-08-29 08:40:00,2.00095,2.0013,2.0007,2.001,6176192673.0
2007-08-29 08:45:00,2.001,2.0012,2.0005,2.0007,7870544712.0
2007-08-29 08:50:00,2.0007,2.0012,2.0002,2.0004,7801799986.0
2007-08-29 08:55:00,2.0002,2.0004,1.9989,1.9992,9727522877.0
2007-08-29 09:00:00,1.9993,1.9993,1.99785,1.9982,9617500005.0
2007-08-29 09:05:00,1.9981,1.9991,1.9978,1.9988,7608958100.0
2007-08-29 09:10:00,1.9987,1.99955,1.9987,1.99955,5750200005.0
2007-08-29 09:15:00,1.99955,2.0012,1.9995,2.0008,8292299973.0
2007-08-29 09:20:00,2.0007,2.003,2.0006,2.0018,9172499970.0
2007-08-29 09:25:00,2.0017,2.0031,2.0015,2.0029,9172499970.0
2007-08-29 09:30:00,2.003,2.0042,2.0028,2.003,9172499970.0
2007-08-29 09:35:00,2.0031,2.0035,2.0029,2.0032,8922499966.0
2007-08-29 09:40:00,2.0032,2.0041,2.0024,2.0039,8711900028.0
2007-08-29 09:45:00,2.0038,2.0044,2.0037,2.0041,7494800056.0
2007-08-29 09:50:00,2.0041,2.0041,2.0035,2.0039,8523899950.0
2007-08-29 09:55:00,2.004,2.0042,2.0033,2.0034,6443147540.0
2007-08-29 10:00:00,2.0033,2.0033,2.0027,2.0031,6283535298.0
2007-08-29 10:05:00,2.0032,2.006,2.0031,2.0058,6594700074.0
2007-08-29 10:10:00,2.0057,2.0072,2.0056,2.0067,8847000125.0
2007-08-29 10:15:00,2.0068,2.0069,2.005,2.0051,5233000069.0
2007-08-29 10:20:00,2.0052,2.0059,2.0051,2.00565,6078200034.0
2007-08-29 10:25:00,2.00565,2.0066,2.0056,2.0059,8753299954.0
2007-08-29 10:30:00,2.0059,2.00595,2.005,2.0052,6072418351.0
2007-08-29 10:35:00,2.0054,2.00605,2.0051,2.0056,8509559212.0
2007-08-29 10:40:00,2.0057,2.0057,2.005,2.0053,6593370342.0
2007-08-29 10:45:00,2.0053,2.0056,2.005,2.0052,6057200041.0
2007-08-29 10:50:00,2.00515,2.00535,2.00465,2.0047,4687479324.0
2007-08-29 10:55:00,2.0047,2.0061,2.00465,2.0061,6576185616.0
2007-08-29 11:00:00,2.0057,2.0064,2.0051,2.0059,10184999975.0
2007-08-29 11:05:00,2.0058,2.0063,2.0055,2.0063,8100600005.0
2007-08-29 11:10:00,2.0064,2.0068,2.0059,2.0066,5353399993.0
2007-08-29 11:15:00,2.0065,2.0075,2.0063,2.0072,4127999994.0
2007-08-29 11:20:00,2.0072,2.0074,2.0065,2.00665,6826000020.0
2007-08-29 11:25:00,2.00665,2.0077,2.0066,2.0075,6496100001.0
2007-08-29 11:30:00,2.0075,2.0094,2.007,2.0093,9948000045.0
2007-08-29 11:35:00,2.0094,2.0105,2.0093,2.0098,8050499990.0
2007-08-29 11:40:00,2.0097,2.0107,2.0094,2.0104,9150938020.0
2007-08-29 11:45:00,2.0104,2.0115,2.0103,2.0112,8846200020.0
2007-08-29 11:50:00,2.0111,2.0115,2.0104,2.0106,9903999997.0
2007-08-29 11:55:00,2.0107,2.011,2.0097,2.01,9641299975.0
2007-08-29 12:00:00,2.0103,2.0106,2.0097,2.01,6546399997.0
2007-08-29 12:05:00,2.01,2.0102,2.0092,2.0096,6478999958.0
2007-08-29 12:10:00,2.0095,2.0099,2.0093,2.0096,4301399990.0
2007-08-29 12:15:00,2.0097,2.0098,2.0093,2.0095,2882000015.0
2007-08-29 12:20:00,2.0095,2.0096,2.0091,2.0095,5927699966.0
2007-08-29 12:25:00,2.0095,2.0102,2.0094,2.0097,4899857707.0
2007-08-29 12:30:00,2.0097,2.0116,2.00945,2.0115,8465300005.0
2007-08-29 12:35:00,2.0116,2.0124,2.0112,2.0115,8052499955.0
2007-08-29 12:40:00,2.0114,2.012,2.0113,2.0118,8095099985.0
2007-08-29 12:45:00,2.0118,2.0129,2.0118,2.0128,8300507770.0
2007-08-29 12:50:00,2.0128,2.0139,2.0126,2.0132,6674799964.0
2007-08-29 12:55:00,2.0131,2.0144,2.013,2.0139,10096300009.0
2007-08-29 13:00:00,2.014,2.0151,2.0135,2.0136,10334700013.0
2007-08-29 13:05:00,2.0137,2.0138,2.0125,2.0125,8049599978.0
2007-08-29 13:10:00,2.0125,2.0132,2.0125,2.01255,6711299994.0
2007-08-29 13:15:00,2.0126,2.0128,2.01155,2.0117,6825999974.0
2007-08-29 13:20:00,2.0116,2.0119,2.011,2.0112,8959499979.0
2007-08-29 13:25:00,2.0112,2.0118,2.0111,2.0111,8197799995.0
2007-08-29 13:30:00,2.0112,2.0114,2.011,2.0111,6609056827.0
2007-08-29 13:35:00,2.0111,2.0118,2.011,2.0114,3373199998.0
2007-08-29 13:40:00,2.0114,2.0115,2.0111,2.0112,3587099990.0
2007-08-29 13:45:00,2.0112,2.0116,2.0106,2.0111,9191400024.0
2007-08-29 13:50:00,2.0111,2.0119,2.0111,2.0115,5936599991.0
2007-08-29 13:55:00,2.0114,2.0123,2.0114,2.0122,8130397301.0
2007-08-29 14:00:00,2.0121,2.0132,2.0121,2.0125,6527594621.0
2007-08-29 14:05:00,2.0125,2.0127,2.0123,2.0125,6246399990.0
2007-08-29 14:10:00,2.0125,2.0133,2.0125,2.0127,9453300002.0
2007-08-29 14:15:00,2.0128,2.0129,2.0116,2.0118,8895200000.0
2007-08-29 14:20:00,2.0118,2.012,2.0115,2.012,5936100024.0
2007-08-29 14:25:00,2.012,2.0126,2.0115,2.0115,7095675667.0
2007-08-29 14:30:00,2.0114,2.0124,2.0114,2.012,5810100015.0
2007-08-29 14:35:00,2.012,2.0123,2.0114,2.0116,4844500004.0
2007-08-29 14:40:00,2.0116,2.013,2.0115,2.01285,6534299977.0
2007-08-29 14:45:00,2.0129,2.0139,2.0128,2.0132,8563799959.0
2007-08-29 14:50:00,2.0133,2.0135,2.0127,2.0127,8725999823.0
2007-08-29 14:55:00,2.0128,2.01325,2.0127,2.01325,8988999735.0
2007-08-29 15:00:00,2.01325,2.0143,2.01325,2.01405,7353099994.0
2007-08-29 15:05:00,2.0139,2.0141,2.0135,2.0136,6763517633.0
2007-08-29 15:10:00,2.0136,2.0137,2.0127,2.0128,5809289417.0
2007-08-29 15:15:00,2.0128,2.0132,2.01275,2.0129,6408299993.0
2007-08-29 15:20:00,2.0129,2.0138,2.0128,2.0138,3825900021.0
2007-08-29 15:25:00,2.0138,2.0149,2.0137,2.0142,6688768848.0
2007-08-29 15:30:00,2.0141,2.0153,2.0141,2.0146,5761999943.0
2007-08-29 15:35:00,2.0147,2.0162,2.0147,2.0154,9392000011.0
2007-08-29 15:40:00,2.0153,2.0159,2.015,2.0153,8932499985.0
2007-08-29 15:45:00,2.0154,2.0159,2.0149,2.0154,7388699960.0
2007-08-29 15:50:00,2.0153,2.0154,2.0146,2.0152,7861200005.0
2007-08-29 15:55:00,2.0151,2.0152,2.0145,2.01505,9581199966.0
2007-08-29 16:00:00,2.015,2.0152,2.0147,2.0147,7402200019.0
2007-08-29 16:05:00,2.0147,2.0147,2.0142,2.0143,5871799969.0
2007-08-29 16:10:00,2.01435,2.0145,2.0134,2.0134,7792299987.0
2007-08-29 16:15:00,2.0135,2.0143,2.0135,2.0141,7022900017.0
2007-08-29 16:20:00,2.014,2.0145,2.0139,2.0141,6907100003.0
2007-08-29 16:25:00,2.0142,2.0143,2.0133,2.0135,9314800016.0
2007-08-29 16:30:00,2.0134,2.0138,2.0133,2.0135,7043500020.0
2007-08-29 16:35:00,2.01345,2.0136,2.0131,2.0135,8111699992.0
2007-08-29 16:40:00,2.0134,2.0147,2.0134,2.0146,8794000110.0
2007-08-29 16:45:00,2.0146,2.0147,2.0142,2.0142,9801000150.0
2007-08-29 16:50:00,2.0141,2.0144,2.0138,2.0143,8674200075.0
2007-08-29 16:55:00,2.0144,2.0149,2.0137,2.0139,6536999993.0
2007-08-29 17:00:00,2.014,2.0151,2.014,2.0149,7775299963.0
2007-08-29 17:05:00,2.0151,2.0173,2.0144,2.0168,10152499930.0
2007-08-29 17:10:00,2.0168,2.01725,2.0162,2.017,8499822800.0
2007-08-29 17:15:00,2.017,2.017,2.01645,2.0166,7320899982.0
2007-08-29 17:20:00,2.0166,2.0167,2.0158,2.0159,7771599983.0
2007-08-29 17:25:00,2.016,2.0169,2.016,2.0168,8141399987.0
2007-08-29 17:30:00,2.0167,2.017,2.0166,2.0167,6718200007.0
2007-08-29 17:35:00,2.0167,2.0179,2.0164,2.0177,8630400005.0
2007-08-29 17:40:00,2.0176,2.0179,2.017,2.0175,8033499982.0
2007-08-29 17:45:00,2.0175,2.0178,2.0171,2.0172,8525599993.0
2007-08-29 17:50:00,2.0172,2.018,2.0172,2.0175,7115899959.0
2007-08-29 17:55:00,2.0175,2.018,2.0175,2.018,5360300013.0
2007-08-29 18:00:00,2.0178,2.018,2.0175,2.0175,3344500002.0
2007-08-29 18:05:00,2.0174,2.0174,2.0171,2.0174,2731000008.0
2007-08-29 18:10:00,2.0174,2.0175,2.0171,2.0174,3573999983.0
2007-08-29 18:15:00,2.0174,2.0174,2.0171,2.0173,2731700011.0
2007-08-29 18:20:00,2.0173,2.0173,2.01705,2.0172,5876000001.0
2007-08-29 18:25:00,2.0173,2.0173,2.0168,2.017,4598099974.0
2007-08-29 18:30:00,2.0169,2.0172,2.0167,2.0171,3375599999.0
2007-08-29 18:35:00,2.0172,2.0174,2.017,2.0171,4360800006.0
2007-08-29 18:40:00,2.0171,2.01715,2.0165,2.0168,3652700032.0
2007-08-29 18:45:00,2.0168,2.017,2.0165,2.0168,4902600026.0
2007-08-29 18:50:00,2.01685,2.017,2.0166,2.0168,5296600013.0
2007-08-29 18:55:00,2.0168,2.0169,2.0161,2.0162,4482699992.0
2007-08-29 19:00:00,2.0162,2.0166,2.0158,2.0158,6907700005.0
2007-08-29 19:05:00,2.0157,2.0165,2.0157,2.0163,4238066570.0
2007-08-29 19:10:00,2.0163,2.0166,2.0161,2.0165,2325000007.0
2007-08-29 19:15:00,2.0165,2.0166,2.0163,2.0165,2411500021.0
2007-08-29 19:20:00,2.0165,2.0165,2.0154,2.0155,4485099983.0
2007-08-29 19:25:00,2.0154,2.01565,2.0152,2.0153,4576200049.0
2007-08-29 19:30:00,2.0153,2.0157,2.0153,2.0155,5487699980.0
2007-08-29 19:35:00,2.0155,2.0157,2.01475,2.0148,5184099999.0
2007-08-29 19:40:00,2.01485,2.01515,2.01475,2.015,2808799999.0
2007-08-29 19:45:00,2.015,2.01505,2.0142,2.0147,2681400014.0
2007-08-29 19:50:00,2.0147,2.0157,2.01465,2.0155,5142399998.0
2007-08-29 19:55:00,2.0155,2.01595,2.0154,2.0156,909300000.0
2007-08-29 20:00:00,2.01555,2.0165,2.01555,2.01585,3876720007.0
2007-08-29 20:05:00,2.0157,2.0163,2.0155,2.0161,4333099994.0
2007-08-29 20:10:00,2.0161,2.01645,2.01595,2.016,3388900000.0
2007-08-29 20:15:00,2.0161,2.0164,2.01595,2.0163,2309299986.0
2007-08-29 20:20:00,2.0163,2.0164,2.0161,2.0163,1264900003.0
2007-08-29 20:25:00,2.0163,2.01635,2.0162,2.0162,3519000011.0
2007-08-29 20:30:00,2.0162,2.01685,2.01595,2.01665,5956400031.0
2007-08-29 20:35:00,2.01665,2.0171,2.0166,2.0167,5020600008.0
2007-08-29 20:40:00,2.0167,2.0167,2.0162,2.0165,4033900003.0
2007-08-29 20:45:00,2.0165,2.0166,2.0163,2.0166,3097599990.0
2007-08-29 20:50:00,2.0166,2.0166,2.0161,2.0162,2555800003.0
2007-08-29 20:55:00,2.0162,2.0164,2.01585,2.0161,7296900000.0
2007-08-29 21:00:00,2.0161,2.0169,2.0159,2.0167,4532299986.0
2007-08-29 21:05:00,2.01665,2.0175,2.0165,2.0175,4516699973.0
2007-08-29 21:10:00,2.0175,2.0177,2.0168,2.0171,6617202063.0
2007-08-29 21:15:00,2.0171,2.0175,2.017,2.0173,6200500056.0
2007-08-29 21:20:00,2.0174,2.0176,2.0173,2.0173,4698899998.0
2007-08-29 21:25:00,2.0174,2.0179,2.0173,2.0176,3990100007.0
2007-08-29 21:30:00,2.0176,2.0181,2.01755,2.01795,2973099986.0
2007-08-29 21:35:00,2.01795,2.018,2.0172,2.0178,5145900013.0
2007-08-29 21:40:00,2.0178,2.018,2.0174,2.0176,3905300001.0
2007-08-29 21:45:00,2.0176,2.0176,2.0172,2.0172,2268800002.0
2007-08-29 21:50:00,2.0172,2.0175,2.0171,2.0172,5814199983.0
2007-08-29 21:55:00,2.0172,2.018,2.0172,2.0179,3878700002.0
2007-08-29 22:00:00,2.0179,2.0181,2.0174,2.0176,3807299974.0
2007-08-29 22:05:00,2.0176,2.0176,2.0174,2.0174,3060100002.0
2007-08-29 22:10:00,2.0174,2.0179,2.01725,2.0174,2505699991.0
2007-08-29 22:15:00,2.0174,2.0176,2.0174,2.0175,1679800014.0
2007-08-29 22:20:00,2.0175,2.0176,2.0173,2.0175,1458299996.0
2007-08-29 22:25:00,2.0175,2.0176,2.0173,2.0174,1372900000.0
2007-08-29 22:30:00,2.0173,2.0174,2.0173,2.0174,1057500008.0
2007-08-29 22:35:00,2.0174,2.0175,2.0172,2.0174,1416899997.0
2007-08-29 22:40:00,2.0175,2.0175,2.0172,2.0175,1448899999.0
2007-08-29 22:45:00,2.0175,2.0175,2.0171,2.0173,1711599985.0
2007-08-29 22:50:00,2.0173,2.0177,2.0173,2.0176,1859399995.0
2007-08-29 22:55:00,2.0176,2.0177,2.0173,2.0176,879275444.0
2007-08-29 23:00:00,2.0176,2.01825,2.0175,2.0175,145800000.0
2007-08-29 23:05:00,2.0175,2.0179,2.0173,2.0174,831099996.0
2007-08-29 23:10:00,2.0174,2.01755,2.0173,2.0174,562999999.0
2007-08-29 23:15:00,2.0174,2.0177,2.0171,2.0174,1165700001.0
2007-08-29 23:20:00,2.01737,2.0175,2.01735,2.0175,77800000.0
2007-08-29 23:25:00,2.0171,2.0177,2.01702,2.0175,650900001.0
2007-08-29 23:30:00,2.0175,2.0179,2.0175,2.0176,434700000.0
2007-08-29 23:35:00,2.0176,2.018,2.0175,2.0177,361300000.0
2007-08-29 23:40:00,2.0177,2.0179,2.0176,2.0177,377400003.0
2007-08-29 23:45:00,2.0178,2.0179,2.01765,2.0178,492900002.0
2007-08-29 23:50:00,2.0178,2.0179,2.0176,2.0177,299799999.0
2007-08-29 23:55:00,2.0177,2.0178,2.01745,2.01745,440799999.0
2007-08-30 00:00:00,2.0175,2.0176,2.0171,2.0171,928099997.0
2007-08-30 00:05:00,2.0171,2.0172,2.0166,2.01685,909999999.0
2007-08-30 00:10:00,2.01634,2.01745,2.01634,2.0172,754500001.0
2007-08-30 00:15:00,2.01705,2.0176,2.017,2.0174,173499999.0
2007-08-30 00:20:00,2.0174,2.0174,2.0168,2.0171,529000000.0
2007-08-30 00:25:00,2.0171,2.0172,2.0168,2.01685,387600000.0
2007-08-30 00:30:00,2.01685,2.01685,2.0163,2.0164,381599999.0
2007-08-30 00:35:00,2.0164,2.0169,2.0163,2.0166,1197000002.0
2007-08-30 00:40:00,2.0166,2.0169,2.0164,2.0169,399100003.0
2007-08-30 00:45:00,2.0169,2.017,2.0163,2.0163,673300003.0
2007-08-30 00:50:00,2.0164,2.0166,2.016,2.0165,654899993.0
2007-08-30 00:55:00,2.01633,2.01658,2.016,2.01645,928199995.0
2007-08-30 01:00:00,2.01645,2.0165,2.01615,2.01625,827900007.0
2007-08-30 01:05:00,2.01625,2.01655,2.01615,2.0163,2314500001.0
2007-08-30 01:10:00,2.01612,2.0163,2.01598,2.0163,2613700011.0
2007-08-30 01:15:00,2.01605,2.01635,2.0159,2.01625,1819994005.0
2007-08-30 01:20:00,2.0163,2.01631,2.01603,2.0163,140300000.0
2007-08-30 01:25:00,2.0163,2.0165,2.0162,2.0164,138200002.0
2007-08-30 01:30:00,2.0165,2.0165,2.0164,2.0165,237800000.0
2007-08-30 01:35:00,2.0165,2.0165,2.01609,2.0163,196900001.0
2007-08-30 01:40:00,2.0163,2.0163,2.0159,2.0161,385300000.0
2007-08-30 01:45:00,2.016,2.0163,2.0159,2.0159,311500000.0
2007-08-30 01:50:00,2.0159,2.016,2.0146,2.01515,2455999996.0
2007-08-30 01:55:00,2.01515,2.0158,2.0147,2.0149,2171599995.0
2007-08-30 02:00:00,2.0149,2.0156,2.0146,2.0156,1326500001.0
2007-08-30 02:05:00,2.0156,2.0156,2.0148,2.0149,713300000.0
2007-08-30 02:10:00,2.0149,2.015,2.0147,2.0148,773000002.0
2007-08-30 02:15:00,2.0148,2.015,2.0145,2.0145,1827399996.0
2007-08-30 02:20:00,2.0145,2.0146,2.0136,2.0139,4149300000.0
2007-08-30 02:25:00,2.0139,2.0145,2.0139,2.0144,1648199997.0
2007-08-30 02:30:00,2.0144,2.0144,2.0138,2.0142,1737299998.0
2007-08-30 02:35:00,2.0142,2.0142,2.01375,2.0138,1732299997.0
2007-08-30 02:40:00,2.0138,2.0145,2.0136,2.0141,2002400003.0
2007-08-30 02:45:00,2.0141,2.0141,2.0136,2.0137,2137799995.0
2007-08-30 02:50:00,2.0137,2.0142,2.0136,2.0142,2089800012.0
2007-08-30 02:55:00,2.0142,2.0143,2.01395,2.0142,2668299998.0
2007-08-30 03:00:00,2.0142,2.0146,2.0142,2.0144,1714299993.0
2007-08-30 03:05:00,2.0144,2.0144,2.0142,2.0144,1118400000.0
2007-08-30 03:10:00,2.01435,2.0144,2.01405,2.0144,1536999997.0
2007-08-30 03:15:00,2.0144,2.0145,2.0141,2.0145,648599999.0
2007-08-30 03:20:00,2.0145,2.0149,2.0145,2.0149,602200002.0
2007-08-30 03:25:00,2.0149,2.0163,2.0149,2.0163,3948900001.0
2007-08-30 03:30:00,2.0163,2.0163,2.0147,2.015,3012989211.0
2007-08-30 03:35:00,2.015,2.01535,2.0145,2.01525,1173399989.0
2007-08-30 03:40:00,2.0153,2.0156,2.01495,2.0156,903139998.0
2007-08-30 03:45:00,2.0156,2.0158,2.01531,2.01541,904799996.0
2007-08-30 03:50:00,2.0157,2.0159,2.0154,2.0155,792500001.0
2007-08-30 03:55:00,2.0155,2.0157,2.0154,2.0157,439400000.0
2007-08-30 04:00:00,2.0157,2.016,2.0154,2.0158,1247400001.0
2007-08-30 04:05:00,2.0159,2.0161,2.0156,2.0158,953399995.0
2007-08-30 04:10:00,2.0158,2.016,2.0156,2.0157,591240000.0
2007-08-30 04:15:00,2.0157,2.0164,2.0156,2.0158,2542329997.0
2007-08-30 04:20:00,2.0158,2.01615,2.0158,2.016,1160299998.0
2007-08-30 04:25:00,2.016,2.016,2.0154,2.0155,1038999998.0
2007-08-30 04:30:00,2.0155,2.0157,2.0155,2.0156,907000000.0
2007-08-30 04:35:00,2.0156,2.0159,2.0156,2.0157,1774099994.0
2007-08-30 04:40:00,2.0157,2.0158,2.0155,2.0155,1040100003.0
2007-08-30 04:45:00,2.0155,2.0157,2.0154,2.0154,997799993.0
2007-08-30 04:50:00,2.0154,2.0156,2.0153,2.0154,2741699999.0
2007-08-30 04:55:00,2.0154,2.0155,2.01482,2.0155,911999995.0
2007-08-30 05:00:00,2.0155,2.0155,2.0153,2.0154,712099991.0
2007-08-30 05:05:00,2.0154,2.0155,2.0152,2.0153,1045200000.0
2007-08-30 05:10:00,2.0153,2.0154,2.0152,2.0152,577900002.0
2007-08-30 05:15:00,2.0152,2.0153,2.015,2.01505,546800002.0
2007-08-30 05:20:00,2.0152,2.0153,2.01455,2.0147,1706499998.0
2007-08-30 05:25:00,2.0147,2.0148,2.0142,2.0143,1488899997.0
2007-08-30 05:30:00,2.0143,2.0146,2.0141,2.0146,759999998.0
2007-08-30 05:35:00,2.01465,2.01465,2.014,2.0145,880000003.0
2007-08-30 05:40:00,2.0145,2.0148,2.0145,2.0147,145200000.0
2007-08-30 05:45:00,2.0147,2.015,2.0146,2.0148,889700001.0
2007-08-30 05:50:00,2.0148,2.015,2.0145,2.0149,692200000.0
2007-08-30 05:55:00,2.0149,2.0151,2.01461,2.015,1932599982.0
2007-08-30 06:00:00,2.015,2.01535,2.0146,2.0148,688550000.0
2007-08-30 06:05:00,2.0148,2.0154,2.0146,2.0147,1159822485.0
2007-08-30 06:10:00,2.0146,2.01495,2.01455,2.01475,268900002.0
2007-08-30 06:15:00,2.01475,2.0149,2.01465,2.0147,580400003.0
2007-08-30 06:20:00,2.0147,2.0149,2.0147,2.01475,627599999.0
2007-08-30 06:25:00,2.01475,2.0148,2.0141,2.0141,967000002.0
2007-08-30 06:30:00,2.0141,2.0143,2.0136,2.0139,1784399999.0
2007-08-30 06:35:00,2.0141,2.0142,2.01385,2.014,1067399998.0
2007-08-30 06:40:00,2.014,2.0141,2.0136,2.01365,2421899997.0
2007-08-30 06:45:00,2.0137,2.014,2.0135,2.0138,1402500007.0
2007-08-30 06:50:00,2.0138,2.0139,2.0132,2.0134,1730400005.0
2007-08-30 06:55:00,2.0134,2.0143,2.01335,2.0137,2439199999.0
2007-08-30 07:00:00,2.0137,2.0138,2.01285,2.01285,1725999986.0
2007-08-30 07:05:00,2.01285,2.0134,2.01245,2.0129,2935695285.0
2007-08-30 07:10:00,2.0129,2.0149,2.0127,2.0145,3873999993.0
2007-08-30 07:15:00,2.0145,2.0151,2.0145,2.01505,1857799998.0
2007-08-30 07:20:00,2.015,2.0161,2.01475,2.0154,4657299993.0
2007-08-30 07:25:00,2.0154,2.0154,2.01355,2.014,3151699967.0
2007-08-30 07:30:00,2.014,2.0153,2.0137,2.0147,1681400004.0
2007-08-30 07:35:00,2.01465,2.01465,2.0138,2.0142,1283200002.0
2007-08-30 07:40:00,2.0142,2.0144,2.0135,2.0142,1547199996.0
2007-08-30 07:45:00,2.0141,2.0147,2.0141,2.0141,2029699996.0
2007-08-30 07:50:00,2.0141,2.0141,2.0137,2.0138,2537799996.0
2007-08-30 07:55:00,2.0138,2.0143,2.0135,2.0141,2145700002.0
2007-08-30 08:00:00,2.0141,2.0153,2.0141,2.0152,2592200000.0
2007-08-30 08:05:00,2.0152,2.0157,2.0147,2.0147,4608400015.0
2007-08-30 08:10:00,2.0146,2.0149,2.01455,2.0149,1609599992.0
2007-08-30 08:15:00,2.0149,2.0156,2.0148,2.01545,3154899987.0
2007-08-30 08:20:00,2.01545,2.0172,2.0154,2.0172,4396700001.0
2007-08-30 08:25:00,2.0172,2.01755,2.0157,2.0157,5529200002.0
2007-08-30 08:30:00,2.016,2.0164,2.0158,2.0162,3630500001.0
2007-08-30 08:35:00,2.0162,2.0171,2.0162,2.0169,5725899980.0
2007-08-30 08:40:00,2.0169,2.0184,2.0169,2.0175,7922300023.0
2007-08-30 08:45:00,2.0175,2.0178,2.0168,2.0169,8489775243.0
2007-08-30 08:50:00,2.0169,2.0174,2.0167,2.017,6921199953.0
2007-08-30 08:55:00,2.017,2.017,2.0161,2.0162,7650271797.0
2007-08-30 09:00:00,2.0162,2.0162,2.0139,2.014,9994100008.0
2007-08-30 09:05:00,2.0139,2.0152,2.0135,2.0151,7399799991.0
2007-08-30 09:10:00,2.0152,2.0155,2.0133,2.0143,6890399965.0
2007-08-30 09:15:00,2.0141,2.0151,2.013,2.0149,5448500004.0
2007-08-30 09:20:00,2.0149,2.0154,2.0146,2.0152,4697600014.0
2007-08-30 09:25:00,2.0152,2.0153,2.0146,2.015,3910364804.0
2007-08-30 09:30:00,2.015,2.015,2.0131,2.0138,6871297214.0
2007-08-30 09:35:00,2.0137,2.0139,2.0134,2.0138,6969697180.0
2007-08-30 09:40:00,2.0139,2.0142,2.0132,2.014,6222999984.0
2007-08-30 09:45:00,2.0139,2.0139,2.0111,2.0116,4790800050.0
2007-08-30 09:50:00,2.0117,2.0121,2.0113,2.0119,6181200030.0
2007-08-30 09:55:00,2.0118,2.0119,2.0111,2.0112,8973753234.0
2007-08-30 10:00:00,2.0112,2.0114,2.0099,2.011,9328265007.0
2007-08-30 10:05:00,2.0111,2.0111,2.0085,2.0095,9836700015.0
2007-08-30 10:10:00,2.0093,2.0105,2.009,2.0104,8349200016.0
2007-08-30 10:15:00,2.0104,2.0108,2.0102,2.0107,6668199998.0
2007-08-30 10:20:00,2.0108,2.0115,2.0107,2.01085,7165199992.0
2007-08-30 10:25:00,2.01085,2.0109,2.0103,2.0106,5492599983.0
2007-08-30 10:30:00,2.0106,2.0117,2.0106,2.0113,4018899993.0
2007-08-30 10:35:00,2.0113,2.0136,2.0112,2.0135,5958756518.0
2007-08-30 10:40:00,2.0136,2.0144,2.013,2.0132,6590400004.0
2007-08-30 10:45:00,2.0133,2.0135,2.0126,2.0127,7367700015.0
2007-08-30 10:50:00,2.0127,2.013,2.0123,2.0123,5538799977.0
2007-08-30 10:55:00,2.0123,2.0124,2.0115,2.0115,6645111815.0
2007-08-30 11:00:00,2.0115,2.0115,2.0105,2.0107,7800699981.0
2007-08-30 11:05:00,2.0105,2.0113,2.0101,2.0111,6349299963.0
2007-08-30 11:10:00,2.011,2.0113,2.0107,2.0112,5068199971.0
2007-08-30 11:15:00,2.0111,2.0111,2.0105,2.01065,3707999975.0
2007-08-30 11:20:00,2.01065,2.0108,2.0104,2.01055,5985389970.0
2007-08-30 11:25:00,2.0106,2.0108,2.0095,2.0104,5089699984.0
2007-08-30 11:30:00,2.0104,2.0105,2.0087,2.0095,7010799953.0
2007-08-30 11:35:00,2.0094,2.0099,2.0088,2.0097,7159607224.0
2007-08-30 11:40:00,2.0096,2.0099,2.0071,2.0077,5177584649.0
2007-08-30 11:45:00,2.0076,2.008,2.0067,2.0074,4824605471.0
2007-08-30 11:50:00,2.0073,2.0074,2.0062,2.0065,7889805451.0
2007-08-30 11:55:00,2.0063,2.0068,2.0052,2.0067,7075499940.0
2007-08-30 12:00:00,2.0068,2.0079,2.0065,2.00775,6216499976.0
2007-08-30 12:05:00,2.00775,2.00795,2.0074,2.0077,4981899993.0
2007-08-30 12:10:00,2.0074,2.0076,2.0068,2.0071,5304450004.0
2007-08-30 12:15:00,2.0069,2.007,2.0065,2.007,6662199974.0
2007-08-30 12:20:00,2.0069,2.0078,2.0068,2.0077,4016455401.0
2007-08-30 12:25:00,2.0077,2.0081,2.0073,2.0077,4231419970.0
2007-08-30 12:30:00,2.0078,2.008,2.0073,2.0078,6313099960.0
2007-08-30 12:35:00,2.0078,2.0084,2.0078,2.0084,3049483515.0
2007-08-30 12:40:00,2.0084,2.0084,2.0079,2.00795,2797859996.0
2007-08-30 12:45:00,2.00795,2.008,2.0076,2.0078,1164779992.0
2007-08-30 12:50:00,2.0077,2.0078,2.0071,2.00735,2582800001.0
2007-08-30 12:55:00,2.00735,2.0075,2.0065,2.0065,6763678384.0
2007-08-30 13:00:00,2.0065,2.0078,2.0065,2.0075,4996959944.0
2007-08-30 13:05:00,2.0075,2.0081,2.0075,2.0079,3388300001.0
2007-08-30 13:10:00,2.0079,2.00805,2.0066,2.0072,4321799998.0
2007-08-30 13:15:00,2.00725,2.0073,2.0065,2.00665,5352103150.0
2007-08-30 13:20:00,2.00665,2.0069,2.0054,2.0055,6370900022.0
2007-08-30 13:25:00,2.0055,2.0055,2.0043,2.005,7399599992.0
2007-08-30 13:30:00,2.005,2.0054,2.0048,2.0052,4473797494.0
2007-08-30 13:35:00,2.0052,2.0058,2.0051,2.0056,3871088391.0
2007-08-30 13:40:00,2.0056,2.0059,2.0056,2.0057,2950199996.0
2007-08-30 13:45:00,2.0057,2.006,2.0055,2.00585,4793899974.0
2007-08-30 13:50:00,2.00585,2.0068,2.0058,2.0066,3255599997.0
2007-08-30 13:55:00,2.0066,2.0079,2.00655,2.0075,6678099999.0
2007-08-30 14:00:00,2.00745,2.0078,2.0072,2.0073,5425701020.0
2007-08-30 14:05:00,2.0074,2.0078,2.0069,2.007,6654199978.0
2007-08-30 14:10:00,2.007,2.0074,2.00685,2.0072,6816957351.0
2007-08-30 14:15:00,2.0072,2.0074,2.0069,2.00695,3737700005.0
2007-08-30 14:20:00,2.007,2.0076,2.00695,2.0072,8118477773.0
2007-08-30 14:25:00,2.0073,2.0107,2.0073,2.0099,6348500002.0
2007-08-30 14:30:00,2.0099,2.0107,2.0088,2.0093,6604700002.0
2007-08-30 14:35:00,2.0093,2.0109,2.0093,2.0097,7399299983.0
2007-08-30 14:40:00,2.0098,2.0102,2.0095,2.01,8395499950.0
2007-08-30 14:45:00,2.01,2.0108,2.0097,2.0107,8465800005.0
2007-08-30 14:50:00,2.0106,2.0126,2.0106,2.0118,5534399997.0
2007-08-30 14:55:00,2.0119,2.0125,2.0114,2.012,6305499984.0
2007-08-30 15:00:00,2.012,2.0125,2.0115,2.01175,7373799979.0
2007-08-30 15:05:00,2.01175,2.01175,2.0107,2.0112,5208199989.0
2007-08-30 15:10:00,2.0112,2.0113,2.0094,2.0096,6934100017.0
2007-08-30 15:15:00,2.0096,2.0103,2.0095,2.0102,6390799980.0
2007-08-30 15:20:00,2.0103,2.0113,2.0103,2.0106,3466500007.0
2007-08-30 15:25:00,2.0106,2.0108,2.01,2.01,6007000002.0
2007-08-30 15:30:00,2.01,2.0104,2.0094,2.0102,6426399970.0
2007-08-30 15:35:00,2.0104,2.0109,2.0096,2.01075,5972599966.0
2007-08-30 15:40:00,2.0108,2.0109,2.0099,2.0103,6793500010.0
2007-08-30 15:45:00,2.0102,2.0116,2.0101,2.0111,8135817362.0
2007-08-30 15:50:00,2.0111,2.0124,2.0111,2.0113,7262500000.0
2007-08-30 15:55:00,2.0113,2.0118,2.0108,2.011,6410748228.0
2007-08-30 16:00:00,2.011,2.0113,2.0107,2.0108,7379797460.0
2007-08-30 16:05:00,2.0108,2.0125,2.0108,2.0124,6228399998.0
2007-08-30 16:10:00,2.0123,2.0132,2.0123,2.0127,10243681755.0
2007-08-30 16:15:00,2.0127,2.0133,2.0123,2.0131,7515448978.0
2007-08-30 16:20:00,2.0132,2.0138,2.0127,2.013,7879071098.0
2007-08-30 16:25:00,2.0131,2.0142,2.0131,2.0135,6628099979.0
2007-08-30 16:30:00,2.0135,2.0141,2.0133,2.0135,8252139986.0
2007-08-30 16:35:00,2.0135,2.0138,2.0131,2.0135,6637000023.0
2007-08-30 16:40:00,2.0135,2.0138,2.0131,2.0136,4381793296.0
2007-08-30 16:45:00,2.0136,2.0138,2.0134,2.0136,3862293703.0
2007-08-30 16:50:00,2.0136,2.0149,2.0135,2.01435,6710899997.0
2007-08-30 16:55:00,2.0142,2.0158,2.014,2.0152,9509200002.0
2007-08-30 17:00:00,2.0153,2.016,2.0147,2.01595,5908899991.0
2007-08-30 17:05:00,2.0158,2.0159,2.0155,2.0158,8134899959.0
2007-08-30 17:10:00,2.0159,2.0173,2.0156,2.0167,7276899962.0
2007-08-30 17:15:00,2.0167,2.0172,2.016,2.0164,5779300004.0
2007-08-30 17:20:00,2.0164,2.0172,2.0164,2.0168,9475200018.0
2007-08-30 17:25:00,2.0168,2.0168,2.0155,2.0158,9344899949.0
2007-08-30 17:30:00,2.016,2.0162,2.0148,2.0152,8790099964.0
2007-08-30 17:35:00,2.0153,2.0164,2.0152,2.0161,4268499997.0
2007-08-30 17:40:00,2.0161,2.0162,2.0153,2.0161,6351899953.0
2007-08-30 17:45:00,2.0162,2.0165,2.0154,2.0158,7258999990.0
2007-08-30 17:50:00,2.0158,2.0162,2.015,2.0151,8410500087.0
2007-08-30 17:55:00,2.0151,2.0156,2.0149,2.0156,5285900004.0
2007-08-30 18:00:00,2.0156,2.0159,2.0148,2.0148,6534899989.0
2007-08-30 18:05:00,2.0148,2.0153,2.01475,2.0153,4021324984.0
2007-08-30 18:10:00,2.0151,2.0156,2.015,2.0155,4911499991.0
2007-08-30 18:15:00,2.0155,2.0155,2.0144,2.0146,6141000013.0
2007-08-30 18:20:00,2.0146,2.0157,2.0133,2.0151,7068299998.0
2007-08-30 18:25:00,2.0151,2.0155,2.0146,2.01545,4828700013.0
2007-08-30 18:30:00,2.0155,2.0159,2.0153,2.0158,2326645201.0
2007-08-30 18:35:00,2.0157,2.0161,2.0156,2.0158,3986699983.0
2007-08-30 18:40:00,2.01575,2.0164,2.0157,2.0164,2824199998.0
2007-08-30 18:45:00,2.0164,2.0165,2.0158,2.0158,3240199995.0
2007-08-30 18:50:00,2.0158,2.0164,2.01575,2.0162,3964199986.0
2007-08-30 18:55:00,2.0162,2.0164,2.01615,2.0164,3688199966.0
2007-08-30 19:00:00,2.0164,2.0164,2.01615,2.01615,2341299963.0
2007-08-30 19:05:00,2.0162,2.01625,2.0157,2.0157,3274399982.0
2007-08-30 19:10:00,2.0157,2.0159,2.0156,2.0157,3703000012.0
2007-08-30 19:15:00,2.0157,2.0162,2.0156,2.01615,3052500007.0
2007-08-30 19:20:00,2.01615,2.01615,2.0154,2.0156,3033299997.0
2007-08-30 19:25:00,2.0156,2.0157,2.0153,2.0156,6029499977.0
2007-08-30 19:30:00,2.0156,2.0157,2.0148,2.0151,3574999982.0
2007-08-30 19:35:00,2.0151,2.0153,2.0145,2.0146,2294400001.0
2007-08-30 19:40:00,2.0147,2.0149,2.01415,2.0145,3086500003.0
2007-08-30 19:45:00,2.0145,2.0147,2.0143,2.0146,2390600004.0
2007-08-30 19:50:00,2.0146,2.01485,2.0145,2.0147,2049780000.0
2007-08-30 19:55:00,2.0147,2.015,2.0146,2.015,1419558992.0
2007-08-30 20:00:00,2.015,2.0156,2.0146,2.0153,4747899998.0
2007-08-30 20:05:00,2.0153,2.0153,2.01425,2.0143,5708562929.0
2007-08-30 20:10:00,2.0144,2.015,2.01435,2.0146,4906999992.0
2007-08-30 20:15:00,2.0146,2.0148,2.0145,2.0145,2057199969.0
2007-08-30 20:20:00,2.0145,2.0147,2.0142,2.0146,3703474960.0
2007-08-30 20:25:00,2.0146,2.0147,2.0144,2.0144,1985199971.0
2007-08-30 20:30:00,2.0145,2.0147,2.0141,2.0143,4253299957.0
2007-08-30 20:35:00,2.0143,2.0144,2.0141,2.0143,1543900007.0
2007-08-30 20:40:00,2.0143,2.0144,2.014,2.0142,3198799971.0
2007-08-30 20:45:00,2.0142,2.0143,2.0132,2.0135,3356299972.0
2007-08-30 20:50:00,2.0134,2.0138,2.0133,2.0136,4703399968.0
2007-08-30 20:55:00,2.0136,2.0138,2.0133,2.01345,2597399989.0
2007-08-30 21:00:00,2.01345,2.0139,2.01345,2.0135,4658899994.0
2007-08-30 21:05:00,2.0135,2.0137,2.0125,2.0131,5442699999.0
2007-08-30 21:10:00,2.013,2.0135,2.0129,2.0132,5438500006.0
2007-08-30 21:15:00,2.0132,2.0133,2.0129,2.01295,3131399988.0
2007-08-30 21:20:00,2.013,2.0133,2.0126,2.0131,3748999987.0
2007-08-30 21:25:00,2.0131,2.0133,2.0127,2.0129,3965399993.0
2007-08-30 21:30:00,2.0129,2.0131,2.01265,2.0128,4650748290.0
2007-08-30 21:35:00,2.0128,2.013,2.01265,2.0128,3588299990.0
2007-08-30 21:40:00,2.0128,2.0128,2.01135,2.0115,2794474908.0
2007-08-30 21:45:00,2.0116,2.0124,2.0116,2.0122,3248699993.0
2007-08-30 21:50:00,2.0122,2.0123,2.0114,2.0115,2686199989.0
2007-08-30 21:55:00,2.0115,2.0115,2.01125,2.0115,2011699970.0
2007-08-30 22:00:00,2.0115,2.0115,2.0113,2.0114,1028299998.0
2007-08-30 22:05:00,2.0114,2.0115,2.01115,2.0114,2324500009.0
2007-08-30 22:10:00,2.01135,2.0115,2.0113,2.0114,891869998.0
2007-08-30 22:15:00,2.0114,2.0118,2.0113,2.0118,1040600001.0
2007-08-30 22:20:00,2.0118,2.0123,2.0117,2.0119,1226799996.0
2007-08-30 22:25:00,2.0119,2.0122,2.01165,2.01165,1781599995.0
2007-08-30 22:30:00,2.012,2.0123,2.012,2.0123,404400000.0
2007-08-30 22:35:00,2.0123,2.0123,2.0121,2.0122,543700000.0
2007-08-30 22:40:00,2.0122,2.0124,2.012,2.0121,787436000.0
2007-08-30 22:45:00,2.0121,2.0123,2.0118,2.0118,870800006.0
2007-08-30 22:50:00,2.0118,2.0118,2.0113,2.0113,1038200006.0
2007-08-30 22:55:00,2.0113,2.012,2.0112,2.0116,668599999.0
2007-08-30 23:00:00,2.0118,2.013,2.0114,2.013,735800001.0
2007-08-30 23:05:00,2.013,2.0139,2.013,2.0139,513300001.0
2007-08-30 23:10:00,2.0137,2.0138,2.01339,2.0137,365899999.0
2007-08-30 23:15:00,2.0137,2.0139,2.0131,2.0131,812600001.0
2007-08-30 23:20:00,2.0131,2.0139,2.0131,2.0135,926500009.0
2007-08-30 23:25:00,2.0135,2.0135,2.0129,2.0135,736100001.0
2007-08-30 23:30:00,2.0134,2.0135,2.0129,2.0135,818300001.0
2007-08-30 23:35:00,2.0135,2.0135,2.0131,2.0135,469299999.0
2007-08-30 23:40:00,2.01332,2.0135,2.0125,2.0132,568000000.0
2007-08-30 23:45:00,2.0132,2.0134,2.0126,2.0133,328200000.0
2007-08-30 23:50:00,2.0132,2.0135,2.013,2.013,461200001.0
2007-08-30 23:55:00,2.013,2.013,2.0128,2.013,261300000.0
2007-08-31 00:00:00,2.013,2.0134,2.0129,2.0131,782799999.0
2007-08-31 00:05:00,2.0132,2.014,2.0129,2.0136,1160500004.0
2007-08-31 00:10:00,2.0136,2.0144,2.0135,2.0141,769800000.0
2007-08-31 00:15:00,2.0141,2.0142,2.0134,2.0134,835899998.0
2007-08-31 00:20:00,2.0135,2.0136,2.0127,2.0133,1857850003.0
2007-08-31 00:25:00,2.0133,2.0136,2.0132,2.0135,492099995.0
2007-08-31 00:30:00,2.0135,2.0136,2.01281,2.01304,2172600004.0
2007-08-31 00:35:00,2.01308,2.0133,2.01282,2.0133,1120100007.0
2007-08-31 00:40:00,2.0133,2.01355,2.0132,2.01345,472999999.0
2007-08-31 00:45:00,2.0135,2.0137,2.01325,2.0136,414200000.0
2007-08-31 00:50:00,2.0136,2.0141,2.01355,2.0139,404099996.0
2007-08-31 00:55:00,2.0138,2.0139,2.01352,2.0138,453799998.0
2007-08-31 01:00:00,2.0138,2.0139,2.01345,2.01371,1319899991.0
2007-08-31 01:05:00,2.0138,2.014,2.0138,2.0139,114200000.0
2007-08-31 01:10:00,2.0139,2.014,2.01385,2.014,76700000.0
2007-08-31 01:15:00,2.014,2.014,2.0138,2.0138,180000000.0
2007-08-31 01:20:00,2.0138,2.0138,2.0132,2.01346,648499999.0
2007-08-31 01:25:00,2.0135,2.0136,2.0134,2.0136,446999998.0
2007-08-31 01:30:00,2.01355,2.0141,2.01355,2.014,472099997.0
2007-08-31 01:35:00,2.014,2.0142,2.0133,2.0135,2059000001.0
2007-08-31 01:40:00,2.0135,2.0137,2.0132,2.0136,1434600010.0
2007-08-31 01:45:00,2.0136,2.0143,2.0136,2.0141,1736400006.0
2007-08-31 01:50:00,2.0141,2.0146,2.0141,2.0143,1374900002.0
2007-08-31 01:55:00,2.0145,2.0155,2.0143,2.0152,895500004.0
2007-08-31 02:00:00,2.0152,2.0157,2.0152,2.0156,312000000.0
2007-08-31 02:05:00,2.0156,2.016,2.0155,2.0157,338700000.0
2007-08-31 02:10:00,2.0157,2.016,2.0148,2.0151,317100000.0
2007-08-31 02:15:00,2.0151,2.0152,2.0137,2.0137,668100000.0
2007-08-31 02:20:00,2.0137,2.0147,2.0132,2.0145,1163600000.0
2007-08-31 02:25:00,2.0145,2.0145,2.0136,2.0136,1065499999.0
2007-08-31 02:30:00,2.0136,2.0138,2.0133,2.0133,914199999.0
2007-08-31 02:35:00,2.0133,2.0134,2.0132,2.0133,370500000.0
2007-08-31 02:40:00,2.0132,2.0135,2.0131,2.0134,983400000.0
2007-08-31 02:45:00,2.0134,2.0135,2.01315,2.0133,550700000.0
2007-08-31 02:50:00,2.0134,2.0134,2.0132,2.01335,424000000.0
2007-08-31 02:55:00,2.0134,2.0141,2.01315,2.0138,1825800000.0
2007-08-31 03:00:00,2.0138,2.0142,2.01375,2.01375,1635999992.0
2007-08-31 03:05:00,2.0138,2.0148,2.0138,2.0148,739299998.0
2007-08-31 03:10:00,2.0148,2.015,2.01407,2.01427,1183000008.0
2007-08-31 03:15:00,2.0145,2.0148,2.0144,2.0146,5920299808.0
2007-08-31 03:20:00,2.0146,2.0146,2.0141,2.0144,5627999995.0
2007-08-31 03:25:00,2.0143,2.0145,2.01402,2.0143,1541699999.0
2007-08-31 03:30:00,2.0143,2.0145,2.01405,2.01423,196799998.0
2007-08-31 03:35:00,2.0145,2.0145,2.0143,2.0144,385699997.0
2007-08-31 03:40:00,2.0144,2.0146,2.0144,2.0145,1511000001.0
2007-08-31 03:45:00,2.0145,2.0147,2.01435,2.0145,1408600002.0
2007-08-31 03:50:00,2.0145,2.0154,2.0145,2.0151,1180899997.0
2007-08-31 03:55:00,2.0151,2.0155,2.0149,2.0149,2086200005.0
2007-08-31 04:00:00,2.0149,2.0149,2.01455,2.0146,1092700015.0
2007-08-31 04:05:00,2.0146,2.0148,2.0145,2.0146,683699997.0
2007-08-31 04:10:00,2.0146,2.01475,2.0145,2.0146,1085600002.0
2007-08-31 04:15:00,2.0146,2.015,2.0146,2.0149,490900001.0
2007-08-31 04:20:00,2.0149,2.0152,2.0147,2.0152,320700000.0
2007-08-31 04:25:00,2.0152,2.0152,2.01465,2.0147,385900000.0
2007-08-31 04:30:00,2.0144,2.0148,2.0141,2.0148,752900005.0
2007-08-31 04:35:00,2.0148,2.0151,2.0146,2.0148,508000000.0
2007-08-31 04:40:00,2.0148,2.015,2.0147,2.0149,524499998.0
2007-08-31 04:45:00,2.01495,2.015,2.0148,2.0149,854600000.0
2007-08-31 04:50:00,2.01495,2.0152,2.0149,2.0152,274800001.0
2007-08-31 04:55:00,2.0152,2.0152,2.015,2.0151,253800000.0
2007-08-31 05:00:00,2.0151,2.0154,2.015,2.0153,372300003.0
2007-08-31 05:05:00,2.0153,2.0155,2.0153,2.0155,57800000.0
2007-08-31 05:10:00,2.0154,2.0155,2.0154,2.0155,315700000.0
2007-08-31 05:15:00,2.0155,2.0157,2.0155,2.0156,297500000.0
2007-08-31 05:20:00,2.0156,2.0159,2.01538,2.0158,528400003.0
2007-08-31 05:25:00,2.0158,2.01605,2.01565,2.0159,502599998.0
2007-08-31 05:30:00,2.0159,2.0164,2.01575,2.0161,1220000004.0
2007-08-31 05:35:00,2.0161,2.0163,2.0159,2.0162,1351900003.0
2007-08-31 05:40:00,2.0162,2.0166,2.01615,2.0165,1696799993.0
2007-08-31 05:45:00,2.0165,2.0168,2.0163,2.0163,1735699997.0
2007-08-31 05:50:00,2.0163,2.0163,2.01575,2.0159,1275599995.0
2007-08-31 05:55:00,2.0159,2.01595,2.01545,2.01565,1478599994.0
2007-08-31 06:00:00,2.0157,2.0158,2.01525,2.0155,901446197.0
2007-08-31 06:05:00,2.0155,2.0155,2.0151,2.0151,930200000.0
2007-08-31 06:10:00,2.0151,2.0151,2.0145,2.015,921900000.0
2007-08-31 06:15:00,2.015,2.015,2.01459,2.0149,870999999.0
2007-08-31 06:20:00,2.0149,2.0151,2.0147,2.0149,860699998.0
2007-08-31 06:25:00,2.01468,2.0149,2.01437,2.0147,3336800029.0
2007-08-31 06:30:00,2.0147,2.0151,2.0143,2.0146,1540200001.0
2007-08-31 06:35:00,2.0147,2.0149,2.0146,2.0148,483800000.0
2007-08-31 06:40:00,2.0151,2.0151,2.0148,2.0149,431800000.0
2007-08-31 06:45:00,2.0149,2.0149,2.0145,2.0145,232900001.0
2007-08-31 06:50:00,2.0145,2.0146,2.0143,2.0143,777699996.0
2007-08-31 06:55:00,2.0143,2.0143,2.0134,2.0136,1007899997.0
2007-08-31 07:00:00,2.0135,2.0137,2.0129,2.0129,661899999.0
2007-08-31 07:05:00,2.0129,2.0135,2.0128,2.0135,1516499992.0
2007-08-31 07:10:00,2.0135,2.0135,2.0125,2.0128,1149800001.0
2007-08-31 07:15:00,2.0128,2.0131,2.0125,2.0131,1162969712.0
2007-08-31 07:20:00,2.0132,2.0134,2.013,2.0134,606099996.0
2007-08-31 07:25:00,2.0134,2.0134,2.0131,2.0133,167500000.0
2007-08-31 07:30:00,2.0133,2.0142,2.013,2.014,853899997.0
2007-08-31 07:35:00,2.014,2.0152,2.014,2.014,1914000000.0
2007-08-31 07:40:00,2.014,2.0145,2.0139,2.0144,844500003.0
2007-08-31 07:45:00,2.0144,2.0145,2.01395,2.014,997099999.0
2007-08-31 07:50:00,2.0141,2.015,2.01395,2.0146,1252700000.0
2007-08-31 07:55:00,2.0145,2.016,2.0142,2.0151,2816719992.0
2007-08-31 08:00:00,2.0151,2.016,2.015,2.0159,2762799998.0
2007-08-31 08:05:00,2.0159,2.016,2.0154,2.0158,1311999999.0
2007-08-31 08:10:00,2.0158,2.0171,2.01555,2.0168,3313500005.0
2007-08-31 08:15:00,2.0167,2.0168,2.0159,2.0161,2816472484.0
2007-08-31 08:20:00,2.0161,2.0162,2.0157,2.0157,1520199996.0
2007-08-31 08:25:00,2.0158,2.016,2.0147,2.0151,2289000001.0
2007-08-31 08:30:00,2.0151,2.0162,2.0151,2.0161,4083175648.0
2007-08-31 08:35:00,2.0163,2.0173,2.0161,2.0168,3444834949.0
2007-08-31 08:40:00,2.0168,2.0173,2.0159,2.017,3740585773.0
2007-08-31 08:45:00,2.017,2.01735,2.0166,2.0169,2840000009.0
2007-08-31 08:50:00,2.0169,2.017,2.0162,2.0168,4167200001.0
2007-08-31 08:55:00,2.0169,2.017,2.0164,2.01685,3276100004.0
2007-08-31 09:00:00,2.0168,2.0174,2.0164,2.01725,5243299992.0
2007-08-31 09:05:00,2.0172,2.0173,2.0153,2.0159,5985700001.0
2007-08-31 09:10:00,2.016,2.0166,2.01585,2.0166,3544000000.0
2007-08-31 09:15:00,2.0166,2.0166,2.0159,2.0161,3016499993.0
2007-08-31 09:20:00,2.0161,2.0161,2.0153,2.0159,4006899981.0
2007-08-31 09:25:00,2.0158,2.0165,2.0158,2.0161,2777199994.0
2007-08-31 09:30:00,2.0161,2.0161,2.0153,2.0155,4148200001.0
2007-08-31 09:35:00,2.0154,2.0155,2.0143,2.0146,8272899977.0
2007-08-31 09:40:00,2.0148,2.015,2.0144,2.015,5921678743.0
2007-08-31 09:45:00,2.0148,2.0157,2.0147,2.015,6464999977.0
2007-08-31 09:50:00,2.015,2.0153,2.01485,2.015,6662699966.0
2007-08-31 09:55:00,2.015,2.0152,2.0148,2.0151,4050300011.0
2007-08-31 10:00:00,2.0151,2.0151,2.014,2.01405,4169599993.0
2007-08-31 10:05:00,2.01405,2.0148,2.01365,2.01405,4608399990.0
2007-08-31 10:10:00,2.0141,2.0144,2.013,2.0134,6346299991.0
2007-08-31 10:15:00,2.0134,2.0134,2.0129,2.0131,5776699976.0
2007-08-31 10:20:00,2.0131,2.0133,2.0126,2.013,7506700017.0
2007-08-31 10:25:00,2.0131,2.0138,2.01285,2.0137,2475099998.0
2007-08-31 10:30:00,2.0137,2.0146,2.0137,2.0145,3639399992.0
2007-08-31 10:35:00,2.0145,2.0146,2.0138,2.01435,6429199967.0
2007-08-31 10:40:00,2.01435,2.015,2.0143,2.0149,5516324841.0
2007-08-31 10:45:00,2.0149,2.0158,2.0147,2.0155,5309199982.0
2007-08-31 10:50:00,2.0155,2.01585,2.0154,2.0157,2273499984.0
2007-08-31 10:55:00,2.0156,2.0162,2.01545,2.0161,4063399963.0
2007-08-31 11:00:00,2.0162,2.0173,2.0156,2.016,6795899899.0
2007-08-31 11:05:00,2.0161,2.0162,2.0155,2.0158,4616979967.0
2007-08-31 11:10:00,2.0159,2.0164,2.0156,2.0162,4509224486.0
2007-08-31 11:15:00,2.0162,2.0171,2.016,2.0168,5128099971.0
2007-08-31 11:20:00,2.0168,2.0171,2.0167,2.017,3730554888.0
2007-08-31 11:25:00,2.017,2.019,2.0168,2.0186,2980700001.0
2007-08-31 11:30:00,2.0185,2.0197,2.0183,2.0183,5337657582.0
2007-08-31 11:35:00,2.0183,2.0188,2.0177,2.0188,6296488202.0
2007-08-31 11:40:00,2.0188,2.0196,2.0187,2.0193,7595400012.0
2007-08-31 11:45:00,2.0193,2.0194,2.01865,2.0187,5990200006.0
2007-08-31 11:50:00,2.0187,2.01915,2.01845,2.019,3562384403.0
2007-08-31 11:55:00,2.019,2.0194,2.0185,2.019,2139899990.0
2007-08-31 12:00:00,2.019,2.0194,2.01885,2.019,840649998.0
2007-08-31 12:05:00,2.019,2.0196,2.01875,2.0196,4408300014.0
2007-08-31 12:10:00,2.0196,2.021,2.0192,2.0208,3054338176.0
2007-08-31 12:15:00,2.0208,2.021,2.0201,2.02025,5735200012.0
2007-08-31 12:20:00,2.02025,2.0214,2.02015,2.0205,7452474005.0
2007-08-31 12:25:00,2.0204,2.0206,2.01955,2.0196,4392000006.0
2007-08-31 12:30:00,2.01955,2.0199,2.01915,2.0194,3902250007.0
2007-08-31 12:35:00,2.0194,2.0195,2.0189,2.0189,6357099937.0
2007-08-31 12:40:00,2.0189,2.0191,2.0185,2.019,3990199994.0
2007-08-31 12:45:00,2.019,2.01975,2.019,2.0197,6152499948.0
2007-08-31 12:50:00,2.0197,2.0202,2.0194,2.0199,6857358908.0
2007-08-31 12:55:00,2.0199,2.0202,2.0194,2.0197,6242399993.0
2007-08-31 13:00:00,2.0197,2.0199,2.0191,2.0194,6844945542.0
2007-08-31 13:05:00,2.0194,2.0196,2.0185,2.0185,4600599965.0
2007-08-31 13:10:00,2.0186,2.0189,2.01795,2.01815,6091849111.0
2007-08-31 13:15:00,2.0181,2.019,2.01805,2.0188,4436874999.0
2007-08-31 13:20:00,2.0188,2.0196,2.0188,2.01935,3815599977.0
2007-08-31 13:25:00,2.01935,2.0204,2.01935,2.0197,8229299985.0
2007-08-31 13:30:00,2.0197,2.0223,2.0196,2.0217,8720750015.0
2007-08-31 13:35:00,2.0216,2.0222,2.0209,2.02175,9181221787.0
2007-08-31 13:40:00,2.02175,2.02185,2.0199,2.0212,5414806345.0
2007-08-31 13:45:00,2.0213,2.0219,2.01985,2.0211,8441174516.0
2007-08-31 13:50:00,2.0212,2.0226,2.02115,2.0217,7569399992.0
2007-08-31 13:55:00,2.0219,2.0227,2.0219,2.02215,8370259342.0
2007-08-31 14:00:00,2.0223,2.0232,2.0223,2.02295,8181015436.0
2007-08-31 14:05:00,2.02295,2.0233,2.02155,2.0219,6155353998.0
2007-08-31 14:10:00,2.0219,2.022,2.0211,2.0213,6040046348.0
2007-08-31 14:15:00,2.0213,2.0216,2.0203,2.0205,7723456920.0
2007-08-31 14:20:00,2.0203,2.0213,2.01995,2.0209,6167200015.0
2007-08-31 14:25:00,2.0209,2.0212,2.0199,2.0199,6699966328.0
2007-08-31 14:30:00,2.0199,2.0203,2.0193,2.02015,5945836336.0
2007-08-31 14:35:00,2.0203,2.0206,2.0197,2.0198,6693094275.0
2007-08-31 14:40:00,2.0198,2.0202,2.01945,2.0198,6326599981.0
2007-08-31 14:45:00,2.0197,2.0199,2.0179,2.0186,6892600003.0
2007-08-31 14:50:00,2.0186,2.0191,2.0184,2.0187,2328463120.0
2007-08-31 14:55:00,2.0188,2.0196,2.0187,2.0193,5748479639.0
2007-08-31 15:00:00,2.0193,2.0197,2.0186,2.0188,6976407388.0
2007-08-31 15:05:00,2.0187,2.0188,2.0172,2.0177,7719341259.0
2007-08-31 15:10:00,2.0177,2.0192,2.01715,2.0192,8067446620.0
2007-08-31 15:15:00,2.0191,2.0191,2.0177,2.0184,9630795100.0
2007-08-31 15:20:00,2.0184,2.0185,2.0172,2.0174,7657720605.0
2007-08-31 15:25:00,2.0175,2.0183,2.0174,2.0181,3634100001.0
2007-08-31 15:30:00,2.0181,2.0187,2.0177,2.0183,6577700025.0
2007-08-31 15:35:00,2.0182,2.0184,2.0175,2.0175,7836399979.0
2007-08-31 15:40:00,2.0177,2.0178,2.0157,2.0165,7369199962.0
2007-08-31 15:45:00,2.0165,2.0167,2.0162,2.0163,7227999968.0
2007-08-31 15:50:00,2.0163,2.0169,2.0157,2.0158,6530400004.0
2007-08-31 15:55:00,2.0158,2.0165,2.0157,2.0164,5913099995.0
2007-08-31 16:00:00,2.0163,2.0164,2.01275,2.0137,8136843704.0
2007-08-31 16:05:00,2.0136,2.0142,2.0127,2.0128,9379100019.0
2007-08-31 16:10:00,2.0129,2.0134,2.0108,2.0118,8985999985.0
2007-08-31 16:15:00,2.0119,2.0131,2.0112,2.0131,9625999997.0
2007-08-31 16:20:00,2.0132,2.0142,2.0132,2.0139,7817399992.0
2007-08-31 16:25:00,2.0137,2.0157,2.0133,2.0157,8654940000.0
2007-08-31 16:30:00,2.0158,2.016,2.0151,2.0151,7191130006.0
2007-08-31 16:35:00,2.0151,2.0154,2.0151,2.0154,7931146132.0
2007-08-31 16:40:00,2.0154,2.0156,2.0139,2.0156,8853900002.0
2007-08-31 16:45:00,2.0156,2.0158,2.015,2.0151,10073300015.0
2007-08-31 16:50:00,2.015,2.0169,2.0149,2.0168,9285279120.0
2007-08-31 16:55:00,2.0167,2.0178,2.0163,2.017,9788679102.0
2007-08-31 17:00:00,2.0171,2.0172,2.0151,2.016,9463999980.0
2007-08-31 17:05:00,2.0161,2.0163,2.015,2.015,9145591413.0
2007-08-31 17:10:00,2.0151,2.0155,2.0149,2.0153,7980082313.0
2007-08-31 17:15:00,2.0152,2.0161,2.0152,2.0157,6089499989.0
2007-08-31 17:20:00,2.0157,2.0162,2.0153,2.01545,6797400010.0
2007-08-31 17:25:00,2.0155,2.0163,2.0154,2.0163,5513400001.0
2007-08-31 17:30:00,2.0164,2.017,2.0162,2.0169,4837451304.0
2007-08-31 17:35:00,2.0169,2.0187,2.0168,2.0183,7286581268.0
2007-08-31 17:40:00,2.0186,2.0188,2.0174,2.0174,8760699991.0
2007-08-31 17:45:00,2.0174,2.0177,2.0169,2.0176,6578100010.0
2007-08-31 17:50:00,2.0176,2.0181,2.0173,2.0174,4461399992.0
2007-08-31 17:55:00,2.0174,2.0174,2.0162,2.0165,6172095381.0
2007-08-31 18:00:00,2.0165,2.0168,2.0153,2.0153,5210650003.0
2007-08-31 18:05:00,2.0153,2.0156,2.0148,2.0151,5675099975.0
2007-08-31 18:10:00,2.0152,2.0161,2.0151,2.0159,7968500015.0
2007-08-31 18:15:00,2.016,2.0161,2.0157,2.0158,2514399971.0
2007-08-31 18:20:00,2.0158,2.0166,2.0153,2.0164,5138899997.0
2007-08-31 18:25:00,2.0165,2.0177,2.0162,2.0173,7995800022.0
2007-08-31 18:30:00,2.0173,2.018,2.017,2.0172,10202299889.0
2007-08-31 18:35:00,2.0172,2.0176,2.0172,2.0176,2048499999.0
2007-08-31 18:40:00,2.0176,2.0176,2.017,2.0171,5217500008.0
2007-08-31 18:45:00,2.0171,2.0172,2.0166,2.017,1967100000.0
2007-08-31 18:50:00,2.017,2.0173,2.0164,2.0166,3213999992.0
2007-08-31 18:55:00,2.0166,2.0167,2.016,2.0165,3852300005.0
2007-08-31 19:00:00,2.0165,2.0169,2.0161,2.01675,3466715210.0
2007-08-31 19:05:00,2.0167,2.0171,2.0167,2.017,1396600002.0
2007-08-31 19:10:00,2.017,2.0174,2.01695,2.01735,2378200003.0
2007-08-31 19:15:00,2.0174,2.01755,2.017,2.0171,1538499995.0
2007-08-31 19:20:00,2.0171,2.0175,2.017,2.0174,1622699996.0
2007-08-31 19:25:00,2.0174,2.0175,2.017,2.0173,2274600000.0
2007-08-31 19:30:00,2.0173,2.0173,2.0169,2.01705,1658000008.0
2007-08-31 19:35:00,2.01705,2.0176,2.017,2.0176,1900399983.0
2007-08-31 19:40:00,2.0176,2.01765,2.017,2.017,1164799994.0
2007-08-31 19:45:00,2.0171,2.0173,2.01665,2.01665,1042400001.0
2007-08-31 19:50:00,2.01665,2.0169,2.01645,2.0166,1298299999.0
2007-08-31 19:55:00,2.0166,2.0167,2.01635,2.0164,1614299994.0
2007-08-31 20:00:00,2.0164,2.0169,2.0163,2.0163,1010499998.0
2007-08-31 20:05:00,2.0164,2.01665,2.0162,2.01645,1246199999.0
2007-08-31 20:10:00,2.0164,2.017,2.0164,2.01685,957400012.0
2007-08-31 20:15:00,2.01695,2.0173,2.0166,2.0172,1077699998.0
2007-08-31 20:20:00,2.0171,2.0172,2.0165,2.0165,2076199987.0
2007-08-31 20:25:00,2.0165,2.0165,2.0163,2.0165,2025700000.0
2007-08-31 20:30:00,2.0165,2.0166,2.0161,2.0165,1300500014.0
2007-08-31 20:35:00,2.0165,2.01675,2.0163,2.0166,1938500003.0
2007-08-31 20:40:00,2.0166,2.0169,2.0164,2.0164,855300007.0
2007-08-31 20:45:00,2.0164,2.0165,2.0162,2.0163,926999997.0
2007-08-31 20:50:00,2.0163,2.0164,2.0161,2.0163,3502799999.0
2007-08-31 20:55:00,2.0163,2.0165,2.0162,2.0164,620900002.0
2007-08-31 21:00:00,2.0163,2.0166,2.0163,2.0166,1796100001.0
2007-08-31 21:05:00,2.0166,2.0168,2.01655,2.0166,574099999.0
2007-08-31 21:10:00,2.0167,2.0171,2.0167,2.0169,1175599997.0
2007-08-31 21:15:00,2.0169,2.017,2.01661,2.0169,2173500010.0
2007-08-31 21:20:00,2.017,2.0172,2.017,2.0171,806400000.0
2007-08-31 21:25:00,2.0171,2.0177,2.01705,2.0175,726500000.0
2007-08-31 21:30:00,2.0175,2.0176,2.01708,2.0175,1032700008.0
2007-08-31 21:35:00,2.01725,2.0177,2.0172,2.0173,1150599998.0
2007-08-31 21:40:00,2.0173,2.0177,2.0172,2.0175,654700000.0
2007-08-31 21:45:00,2.0178,2.0179,2.01755,2.0177,493600001.0
2007-08-31 21:50:00,2.0177,2.018,2.0165,2.0166,2623387711.0
2007-08-31 21:55:00,2.0166,2.0167,2.0161,2.0161,2028999998.0
2007-08-31 22:00:00,2.0161,2.0165,2.01605,2.0162,766199992.0
2007-08-31 22:05:00,2.01645,2.01675,2.01618,2.01675,420800000.0
2007-08-31 22:10:00,2.01675,2.0173,2.0166,2.0173,383799998.0
2007-08-31 22:15:00,2.0173,2.01745,2.0169,2.0169,87400000.0
2007-08-31 22:20:00,2.0169,2.0171,2.01647,2.01705,1139500009.0
2007-08-31 22:25:00,2.0171,2.0172,2.01682,2.0172,1044599993.0
2007-08-31 22:30:00,2.0172,2.0172,2.017,2.0172,101500000.0
2007-08-31 22:35:00,2.0172,2.0172,2.0171,2.0172,27700000.0
2007-08-31 22:40:00,2.0172,2.01725,2.0169,2.01715,324900000.0
2007-08-31 22:45:00,2.01715,2.01715,2.01665,2.0167,342200000.0
2007-08-31 22:50:00,2.0167,2.01695,2.01645,2.01695,234000000.0
2007-08-31 22:55:00,2.0169,2.0171,2.0166,2.0168,571399997.0
2007-09-03 00:00:00,2.0166,2.0167,2.0166,2.0166,705600008.0
2007-09-03 00:05:00,2.0167,2.0167,2.0167,2.0167,352800004.0
2007-09-03 00:10:00,2.0165,2.0167,2.0165,2.0167,352800004.0
2007-09-03 00:20:00,2.0169,2.0169,2.0168,2.0168,352800004.0
2007-09-03 00:25:00,2.0169,2.0174,2.0169,2.0174,705600008.0
2007-09-03 00:30:00,2.0172,2.0173,2.0171,2.0173,705600008.0
2007-09-03 00:35:00,2.0172,2.0174,2.0172,2.0174,352800004.0
2007-09-03 00:40:00,2.0173,2.0173,2.0171,2.0173,705600008.0
2007-09-03 00:45:00,2.0174,2.0174,2.0172,2.0173,705600008.0
2007-09-03 00:50:00,2.0175,2.0176,2.0171,2.0173,1411200016.0
2007-09-03 00:55:00,2.0174,2.0174,2.0161,2.0165,1058400012.0
2007-09-03 01:00:00,2.0166,2.0176,2.0166,2.0171,705600008.0
2007-09-03 01:10:00,2.0169,2.0169,2.0164,2.0165,1411200016.0
2007-09-03 01:15:00,2.0164,2.0166,2.015,2.0154,1764000020.0
2007-09-03 01:20:00,2.0155,2.0158,2.0153,2.0154,1411200016.0
2007-09-03 01:25:00,2.0155,2.0158,2.0155,2.0157,352800004.0
2007-09-03 01:30:00,2.0158,2.0159,2.0154,2.0155,705600008.0
2007-09-03 01:35:00,2.0154,2.0154,2.0152,2.0154,1058400012.0
2007-09-03 01:40:00,2.0152,2.0154,2.0148,2.015,1411200016.0
2007-09-03 01:45:00,2.0149,2.0151,2.0148,2.0151,1764000020.0
2007-09-03 01:50:00,2.015,2.0152,2.0149,2.0151,1058400012.0
2007-09-03 01:55:00,2.0152,2.0152,2.0147,2.0149,1764000020.0
2007-09-03 02:00:00,2.0147,2.0148,2.0142,2.0143,2271300022.0
2007-09-03 02:05:00,2.0142,2.0144,2.0138,2.0138,1876499999.0
2007-09-03 02:10:00,2.0138,2.0142,2.0137,2.0139,1284799999.0
2007-09-03 02:15:00,2.0139,2.0139,2.01333,2.0138,1538570190.0
2007-09-03 02:20:00,2.0138,2.0138,2.0137,2.0138,343600002.0
2007-09-03 02:25:00,2.0138,2.0146,2.0138,2.0144,865299997.0
2007-09-03 02:30:00,2.0144,2.0148,2.0143,2.0148,944299995.0
2007-09-03 02:35:00,2.01448,2.0149,2.01443,2.0149,736500002.0
2007-09-03 02:40:00,2.0149,2.0153,2.0149,2.0152,324300000.0
2007-09-03 02:45:00,2.0152,2.0153,2.0148,2.0152,809999999.0
2007-09-03 02:50:00,2.0152,2.0152,2.0143,2.0143,822899999.0
2007-09-03 02:55:00,2.0143,2.0153,2.0143,2.01477,2084299999.0
2007-09-03 03:00:00,2.015,2.0151,2.0146,2.015,665500000.0
2007-09-03 03:05:00,2.015,2.015,2.01443,2.015,767199998.0
2007-09-03 03:10:00,2.015,2.0152,2.015,2.0152,323200000.0
2007-09-03 03:15:00,2.0152,2.0152,2.01474,2.01479,81800000.0
2007-09-03 03:20:00,2.0152,2.0152,2.0146,2.0149,1062699987.0
2007-09-03 03:25:00,2.01485,2.0155,2.01469,2.0153,1544900016.0
2007-09-03 03:30:00,2.0154,2.0156,2.0153,2.0156,586300001.0
2007-09-03 03:35:00,2.0156,2.0157,2.0154,2.0157,907800004.0
2007-09-03 03:40:00,2.0157,2.0157,2.01553,2.0157,159800002.0
2007-09-03 03:45:00,2.0157,2.016,2.0155,2.0158,844199994.0
2007-09-03 03:50:00,2.0158,2.0162,2.0157,2.016,1389200003.0
2007-09-03 03:55:00,2.0161,2.017,2.0159,2.0169,1611400002.0
2007-09-03 04:00:00,2.0169,2.017,2.0165,2.0167,731299999.0
2007-09-03 04:05:00,2.0166,2.017,2.0164,2.0164,1578100013.0
2007-09-03 04:10:00,2.0164,2.0166,2.0163,2.0164,3465299975.0
2007-09-03 04:15:00,2.0164,2.0164,2.0162,2.0162,1269899990.0
2007-09-03 04:20:00,2.0162,2.0162,2.0158,2.0158,712399995.0
2007-09-03 04:25:00,2.0156,2.016,2.0156,2.0159,3360499999.0
2007-09-03 04:30:00,2.01568,2.01587,2.01551,2.01574,411599998.0
2007-09-03 04:35:00,2.016,2.016,2.0158,2.0158,270800002.0
2007-09-03 04:40:00,2.0158,2.0158,2.0157,2.0158,258700000.0
2007-09-03 04:45:00,2.0157,2.0158,2.0157,2.0158,317999998.0
2007-09-03 04:50:00,2.0158,2.016,2.0158,2.0159,229700000.0
2007-09-03 04:55:00,2.0159,2.0162,2.0157,2.016,766500000.0
2007-09-03 05:00:00,2.0161,2.0162,2.016,2.0161,603499999.0
2007-09-03 05:05:00,2.0161,2.0162,2.0161,2.0161,390500000.0
2007-09-03 05:10:00,2.0161,2.0161,2.0159,2.0159,404100000.0
2007-09-03 05:15:00,2.01564,2.016,2.01558,2.01575,1338800007.0
2007-09-03 05:20:00,2.016,2.0163,2.0158,2.0162,865174001.0
2007-09-03 05:25:00,2.0162,2.0163,2.0161,2.0163,281599997.0
2007-09-03 05:30:00,2.0163,2.0164,2.0161,2.0162,836399997.0
2007-09-03 05:35:00,2.0162,2.0164,2.016,2.0161,876100000.0
2007-09-03 05:40:00,2.0161,2.0165,2.0161,2.0164,597099998.0
2007-09-03 05:45:00,2.0164,2.0165,2.0163,2.0165,816200002.0
2007-09-03 05:50:00,2.0165,2.0165,2.0164,2.0165,615500000.0
2007-09-03 05:55:00,2.0165,2.0165,2.0164,2.0165,376500000.0
2007-09-03 06:00:00,2.0165,2.0165,2.0163,2.0163,365600002.0
2007-09-03 06:05:00,2.0164,2.0165,2.0163,2.0165,634100001.0
2007-09-03 06:10:00,2.0165,2.0166,2.01607,2.01645,1634499984.0
2007-09-03 06:15:00,2.0166,2.0167,2.0165,2.0166,379800002.0
2007-09-03 06:20:00,2.0166,2.0171,2.0166,2.0171,861800034.0
2007-09-03 06:25:00,2.0171,2.0171,2.0168,2.0169,817400005.0
2007-09-03 06:30:00,2.0169,2.017,2.0168,2.0169,1066800003.0
2007-09-03 06:35:00,2.0169,2.017,2.0165,2.0166,1031500000.0
2007-09-03 06:40:00,2.0166,2.0168,2.0166,2.0168,761199981.0
2007-09-03 06:45:00,2.01656,2.0168,2.0159,2.0165,1212099995.0
2007-09-03 06:50:00,2.0165,2.0166,2.0159,2.0164,915300001.0
2007-09-03 06:55:00,2.0165,2.0165,2.0163,2.0164,836899994.0
2007-09-03 07:00:00,2.0164,2.0165,2.0159,2.0163,1115400000.0
2007-09-03 07:05:00,2.0163,2.0164,2.0162,2.0164,1427100010.0
2007-09-03 07:10:00,2.0164,2.0164,2.0163,2.0164,646600007.0
2007-09-03 07:15:00,2.0164,2.0166,2.0163,2.0164,1315200001.0
2007-09-03 07:20:00,2.0164,2.0164,2.0161,2.0163,908299990.0
2007-09-03 07:25:00,2.0163,2.0168,2.0162,2.0168,663899998.0
2007-09-03 07:30:00,2.0168,2.0168,2.0167,2.0168,353700000.0
2007-09-03 07:35:00,2.0168,2.0168,2.0167,2.0168,139400000.0
2007-09-03 07:40:00,2.0168,2.0168,2.0163,2.0164,1286600004.0
2007-09-03 07:45:00,2.0164,2.0168,2.0163,2.0167,1007300003.0
2007-09-03 07:50:00,2.0167,2.0169,2.01645,2.01645,1450100015.0
2007-09-03 07:55:00,2.01645,2.0184,2.01645,2.0183,3137299990.0
2007-09-03 08:00:00,2.0183,2.0188,2.0178,2.018,3860700009.0
2007-09-03 08:05:00,2.018,2.0182,2.0176,2.0179,3188300027.0
2007-09-03 08:10:00,2.018,2.0181,2.0177,2.0181,2268300013.0
2007-09-03 08:15:00,2.0181,2.0182,2.0178,2.018,2667100014.0
2007-09-03 08:20:00,2.018,2.0184,2.0179,2.0181,2275282153.0
2007-09-03 08:25:00,2.0181,2.0193,2.0181,2.0193,3171352365.0
2007-09-03 08:30:00,2.0194,2.0204,2.0194,2.0197,5729678949.0
2007-09-03 08:35:00,2.0197,2.0213,2.0196,2.0199,6519482973.0
2007-09-03 08:40:00,2.0198,2.0202,2.0188,2.019,6620999955.0
2007-09-03 08:45:00,2.0191,2.0194,2.0188,2.0192,5711453800.0
2007-09-03 08:50:00,2.0192,2.01925,2.0186,2.019,3436299998.0
2007-09-03 08:55:00,2.0189,2.0195,2.0187,2.0195,4613788810.0
2007-09-03 09:00:00,2.0194,2.0197,2.019,2.019,4350199991.0
2007-09-03 09:05:00,2.019,2.0193,2.0185,2.0186,5496362226.0
2007-09-03 09:10:00,2.01855,2.0197,2.0184,2.0195,4236869983.0
2007-09-03 09:15:00,2.01955,2.0198,2.0192,2.0195,5312699970.0
2007-09-03 09:20:00,2.0195,2.0195,2.0186,2.0186,5207716876.0
2007-09-03 09:25:00,2.0187,2.0188,2.0184,2.0186,5660068875.0
2007-09-03 09:30:00,2.0186,2.01865,2.0183,2.0184,1966645150.0
2007-09-03 09:35:00,2.01835,2.0186,2.0182,2.0184,2274700002.0
2007-09-03 09:40:00,2.0184,2.0194,2.01815,2.0187,5129599997.0
2007-09-03 09:45:00,2.0187,2.0197,2.01855,2.0196,3276499992.0
2007-09-03 09:50:00,2.0196,2.0199,2.0194,2.0196,1288986703.0
2007-09-03 09:55:00,2.0193,2.01975,2.0192,2.0195,4854000016.0
2007-09-03 10:00:00,2.0195,2.0199,2.01925,2.01985,6311599995.0
2007-09-03 10:05:00,2.0199,2.0208,2.0199,2.02,4006486839.0
2007-09-03 10:10:00,2.02,2.0201,2.0194,2.0195,3238100003.0
2007-09-03 10:15:00,2.0195,2.0197,2.0193,2.0197,1843067949.0
2007-09-03 10:20:00,2.0197,2.01985,2.01945,2.0196,1728455693.0
2007-09-03 10:25:00,2.0196,2.01965,2.01915,2.0193,5233299993.0
2007-09-03 10:30:00,2.0195,2.0199,2.0194,2.0198,2108299995.0
2007-09-03 10:35:00,2.0199,2.0199,2.0194,2.0197,5033294884.0
2007-09-03 10:40:00,2.0197,2.0198,2.0192,2.0193,5187499993.0
2007-09-03 10:45:00,2.0193,2.0193,2.0183,2.0188,7692156460.0
2007-09-03 10:50:00,2.0188,2.0191,2.0186,2.0188,3407100000.0
2007-09-03 10:55:00,2.0188,2.019,2.01865,2.0187,3053103846.0
2007-09-03 11:00:00,2.0187,2.0192,2.01845,2.0191,2130600003.0
2007-09-03 11:05:00,2.0191,2.0193,2.01885,2.01895,2822279997.0
2007-09-03 11:10:00,2.0191,2.0195,2.019,2.0194,1261300011.0
2007-09-03 11:15:00,2.0194,2.0195,2.01905,2.0193,1607951414.0
2007-09-03 11:20:00,2.0193,2.0197,2.01885,2.0191,1280299995.0
2007-09-03 11:25:00,2.01865,2.0193,2.01839,2.01915,2437800006.0
2007-09-03 11:30:00,2.0192,2.0193,2.0185,2.0188,4448099994.0
2007-09-03 11:35:00,2.0188,2.0189,2.0186,2.0187,2345869993.0
2007-09-03 11:40:00,2.0187,2.0187,2.01811,2.01817,3893262513.0
2007-09-03 11:45:00,2.0184,2.0184,2.0166,2.0172,7222532856.0
2007-09-03 11:50:00,2.0174,2.0175,2.0161,2.0171,7977332892.0
2007-09-03 11:55:00,2.0171,2.0174,2.0169,2.0172,2426000005.0
2007-09-03 12:00:00,2.0172,2.0174,2.0171,2.0173,1844000002.0
2007-09-03 12:05:00,2.0173,2.0175,2.017,2.01745,2836899997.0
2007-09-03 12:10:00,2.01745,2.0179,2.01745,2.01785,2562499998.0
2007-09-03 12:15:00,2.0178,2.018,2.0177,2.0178,1571774634.0
2007-09-03 12:20:00,2.0178,2.0186,2.0178,2.01855,3749399979.0
2007-09-03 12:25:00,2.01855,2.0187,2.0183,2.0184,2686000009.0
2007-09-03 12:30:00,2.0183,2.0183,2.0179,2.0181,1286699998.0
2007-09-03 12:35:00,2.0181,2.0182,2.0179,2.018,1602299985.0
2007-09-03 12:40:00,2.018,2.01835,2.018,2.01835,2353244567.0
2007-09-03 12:45:00,2.0183,2.0185,2.0178,2.0178,2658230714.0
2007-09-03 12:50:00,2.0178,2.0183,2.0178,2.0182,2368500006.0
2007-09-03 12:55:00,2.0182,2.0182,2.0175,2.0175,1137625831.0
2007-09-03 13:00:00,2.0175,2.0176,2.01695,2.0171,2286199999.0
2007-09-03 13:05:00,2.017,2.017,2.01545,2.0166,6983700000.0
2007-09-03 13:10:00,2.0165,2.0169,2.0164,2.0168,2927600007.0
2007-09-03 13:15:00,2.0168,2.0171,2.0166,2.0169,2574099995.0
2007-09-03 13:20:00,2.01685,2.0171,2.01655,2.0169,3396299980.0
2007-09-03 13:25:00,2.0169,2.0171,2.01615,2.017,3717106459.0
2007-09-03 13:30:00,2.0169,2.0169,2.0165,2.0167,1214299988.0
2007-09-03 13:35:00,2.0167,2.0168,2.01655,2.0166,1959500008.0
2007-09-03 13:40:00,2.0166,2.0172,2.01655,2.0172,1151900004.0
2007-09-03 13:45:00,2.0171,2.0171,2.01675,2.0168,2407500005.0
2007-09-03 13:50:00,2.0168,2.0169,2.01665,2.0168,847800000.0
2007-09-03 13:55:00,2.0168,2.01695,2.0165,2.0169,1388342603.0
2007-09-03 14:00:00,2.0169,2.0174,2.0168,2.0173,656300000.0
2007-09-03 14:05:00,2.0173,2.0175,2.01715,2.0172,1423400003.0
2007-09-03 14:10:00,2.0172,2.0176,2.0171,2.01715,803800001.0
2007-09-03 14:15:00,2.01715,2.0174,2.0171,2.0173,625500002.0
2007-09-03 14:20:00,2.0173,2.0178,2.0172,2.0175,1417200002.0
2007-09-03 14:25:00,2.0175,2.0177,2.0168,2.0169,2859500014.0
2007-09-03 14:30:00,2.0169,2.0169,2.0164,2.0168,2495500009.0
2007-09-03 14:35:00,2.0166,2.0175,2.0166,2.0172,3748899983.0
2007-09-03 14:40:00,2.0172,2.0179,2.0171,2.0174,4323699964.0
2007-09-03 14:45:00,2.0174,2.0174,2.017,2.017,3896999963.0
2007-09-03 14:50:00,2.017,2.0171,2.0169,2.017,1010726602.0
2007-09-03 14:55:00,2.017,2.0172,2.0169,2.017,1781581119.0
2007-09-03 15:00:00,2.017,2.017,2.0166,2.0167,1984065562.0
2007-09-03 15:05:00,2.0167,2.0177,2.0167,2.0172,1881799991.0
2007-09-03 15:10:00,2.0172,2.0174,2.0168,2.0172,1941000008.0
2007-09-03 15:15:00,2.0173,2.0174,2.0171,2.01735,1074500003.0
2007-09-03 15:20:00,2.0174,2.0175,2.0169,2.01705,1744299994.0
2007-09-03 15:25:00,2.0171,2.0173,2.0169,2.0172,503300001.0
2007-09-03 15:30:00,2.0172,2.01755,2.0171,2.0174,3112962863.0
2007-09-03 15:35:00,2.0174,2.0178,2.0172,2.0175,4210200004.0
2007-09-03 15:40:00,2.0175,2.0178,2.0174,2.0175,608799997.0
2007-09-03 15:45:00,2.0175,2.0177,2.0174,2.0177,270200001.0
2007-09-03 15:50:00,2.01755,2.0179,2.0175,2.01765,1442800008.0
2007-09-03 15:55:00,2.0177,2.0182,2.0175,2.0175,2390699994.0
2007-09-03 16:00:00,2.0175,2.0177,2.0171,2.01765,3738100017.0
2007-09-03 16:05:00,2.01765,2.0177,2.01705,2.0172,1354499999.0
2007-09-03 16:10:00,2.0172,2.0185,2.0172,2.0181,3067899990.0
2007-09-03 16:15:00,2.0181,2.0186,2.0179,2.0182,4229399976.0
2007-09-03 16:20:00,2.0182,2.0191,2.018,2.0186,3652955299.0
2007-09-03 16:25:00,2.0186,2.019,2.0184,2.0185,5299999963.0
2007-09-03 16:30:00,2.0185,2.0185,2.018,2.0181,2682200004.0
2007-09-03 16:35:00,2.0181,2.0185,2.0181,2.0183,2151599987.0
2007-09-03 16:40:00,2.0183,2.0186,2.018,2.0181,3537599997.0
2007-09-03 16:45:00,2.0181,2.0183,2.0173,2.0174,4202800008.0
2007-09-03 16:50:00,2.0174,2.0184,2.0173,2.0184,4692099984.0
2007-09-03 16:55:00,2.01845,2.0189,2.0176,2.01795,5470400015.0
2007-09-03 17:00:00,2.0179,2.018,2.0175,2.0177,2347999999.0
2007-09-03 17:05:00,2.0177,2.0179,2.0172,2.0175,1845499998.0
2007-09-03 17:10:00,2.0175,2.0177,2.0173,2.0176,927599993.0
2007-09-03 17:15:00,2.0176,2.0183,2.01745,2.0182,2499999997.0
2007-09-03 17:20:00,2.0182,2.0184,2.01785,2.018,543054994.0
2007-09-03 17:25:00,2.018,2.0184,2.0175,2.0176,2551791159.0
2007-09-03 17:30:00,2.0177,2.018,2.01725,2.0179,2827199980.0
2007-09-03 17:35:00,2.0179,2.0179,2.0175,2.01755,1216600001.0
2007-09-03 17:40:00,2.0176,2.0176,2.0171,2.0171,540699999.0
2007-09-03 17:45:00,2.0171,2.0174,2.0171,2.0171,811900000.0
2007-09-03 17:50:00,2.0171,2.0174,2.0171,2.0173,670000000.0
2007-09-03 17:55:00,2.0173,2.0178,2.0171,2.0175,1340799993.0
2007-09-03 18:00:00,2.01745,2.0175,2.017,2.0173,1483200000.0
2007-09-03 18:05:00,2.0174,2.0179,2.0172,2.0172,949800000.0
2007-09-03 18:10:00,2.0172,2.0173,2.017,2.0173,1103899997.0
2007-09-03 18:15:00,2.0173,2.018,2.0171,2.018,884299998.0
2007-09-03 18:20:00,2.018,2.018,2.01754,2.0179,829800001.0
2007-09-03 18:25:00,2.0179,2.018,2.0178,2.0178,552300000.0
2007-09-03 18:30:00,2.0178,2.018,2.01765,2.018,494700000.0
2007-09-03 18:35:00,2.018,2.01835,2.0178,2.01835,380799999.0
2007-09-03 18:40:00,2.0183,2.0183,2.018,2.018,225099999.0
2007-09-03 18:45:00,2.018,2.01815,2.01785,2.018,1845599996.0
2007-09-03 18:50:00,2.018,2.0183,2.01795,2.0183,461100000.0
2007-09-03 18:55:00,2.0183,2.019,2.0183,2.0187,765699999.0
2007-09-03 19:00:00,2.0187,2.0191,2.0187,2.0191,883999999.0
2007-09-03 19:05:00,2.0191,2.0193,2.0188,2.019,669664322.0
2007-09-03 19:10:00,2.019,2.0191,2.01884,2.0191,1298699997.0
2007-09-03 19:15:00,2.019,2.0191,2.01863,2.01902,2627000001.0
2007-09-03 19:20:00,2.019,2.0197,2.019,2.0196,707800000.0
2007-09-03 19:25:00,2.0196,2.0196,2.01905,2.0193,908530515.0
2007-09-03 19:30:00,2.0193,2.0196,2.0189,2.0195,741900001.0
2007-09-03 19:35:00,2.0195,2.0195,2.0193,2.0195,588999996.0
2007-09-03 19:40:00,2.0195,2.01963,2.01922,2.0196,1428814502.0
2007-09-03 19:45:00,2.0196,2.0198,2.0193,2.0194,2151000008.0
2007-09-03 19:50:00,2.0194,2.0196,2.01928,2.0194,1295200015.0
2007-09-03 19:55:00,2.0194,2.0196,2.0193,2.0195,447799998.0
2007-09-03 20:00:00,2.0195,2.01974,2.01926,2.0196,1286000006.0
2007-09-03 20:05:00,2.01947,2.0196,2.0192,2.0193,797600011.0
2007-09-03 20:10:00,2.0193,2.0194,2.0189,2.0193,856400001.0
2007-09-03 20:15:00,2.0193,2.0193,2.0189,2.0192,426599998.0
2007-09-03 20:20:00,2.0192,2.0193,2.01886,2.01905,1146999998.0
2007-09-03 20:25:00,2.0193,2.0194,2.0192,2.0194,149800002.0
2007-09-03 20:30:00,2.0193,2.0197,2.01917,2.0193,760699996.0
2007-09-03 20:35:00,2.0193,2.0194,2.0191,2.0194,335399994.0
2007-09-03 20:40:00,2.0194,2.0195,2.0192,2.0193,316200001.0
2007-09-03 20:45:00,2.01923,2.0196,2.019,2.0196,649500002.0
2007-09-03 20:50:00,2.0195,2.0198,2.01927,2.0196,426400000.0
2007-09-03 20:55:00,2.0196,2.0197,2.01945,2.0196,392699998.0
2007-09-03 21:00:00,2.0196,2.0197,2.0195,2.0197,408799999.0
2007-09-03 21:05:00,2.01948,2.0196,2.01921,2.0194,580000008.0
2007-09-03 21:10:00,2.0194,2.0194,2.0192,2.0194,309699992.0
2007-09-03 21:15:00,2.01895,2.01951,2.01895,2.0195,686400003.0
2007-09-03 21:20:00,2.0194,2.0196,2.01865,2.0196,873799999.0
2007-09-03 21:25:00,2.0196,2.0197,2.01934,2.01953,582400000.0
2007-09-03 21:30:00,2.0196,2.0198,2.0196,2.0197,392599998.0
2007-09-03 21:35:00,2.0198,2.0199,2.01947,2.0199,532799998.0
2007-09-03 21:40:00,2.0199,2.0199,2.0192,2.0195,1406000002.0
2007-09-03 21:45:00,2.0195,2.0197,2.01905,2.01909,783900001.0
2007-09-03 21:50:00,2.0194,2.0198,2.0192,2.0198,529600002.0
2007-09-03 21:55:00,2.0198,2.0198,2.0178,2.0189,1394700006.0
2007-09-03 22:00:00,2.0189,2.0191,2.0177,2.0184,335100000.0
2007-09-03 22:05:00,2.01801,2.01829,2.01789,2.0182,607100000.0
2007-09-03 22:10:00,2.0182,2.0182,2.01783,2.01794,959000003.0
2007-09-03 22:15:00,2.0182,2.0185,2.0182,2.0183,213299999.0
2007-09-03 22:20:00,2.0183,2.0187,2.0182,2.0183,844400004.0
2007-09-03 22:25:00,2.0183,2.0187,2.0181,2.0184,856100001.0
2007-09-03 22:30:00,2.0184,2.0185,2.01796,2.0183,485300002.0
2007-09-03 22:35:00,2.018,2.0183,2.01783,2.0183,505100002.0
2007-09-03 22:40:00,2.0183,2.0187,2.01814,2.0182,558300002.0
2007-09-03 22:45:00,2.0185,2.01858,2.01801,2.01842,618199998.0
2007-09-03 22:50:00,2.01846,2.0186,2.01806,2.0184,799549997.0
2007-09-03 22:55:00,2.0185,2.0186,2.018,2.018,371900001.0
2007-09-03 23:00:00,2.018,2.0186,2.018,2.0186,183200000.0
2007-09-03 23:05:00,2.0186,2.0186,2.0179,2.0183,330500003.0
2007-09-03 23:10:00,2.0183,2.0183,2.0179,2.0181,970000008.0
2007-09-03 23:15:00,2.0182,2.0182,2.018,2.018,119200000.0
2007-09-03 23:20:00,2.018,2.0184,2.0179,2.018,1065399999.0
2007-09-03 23:25:00,2.018,2.0183,2.018,2.018,155000000.0
2007-09-03 23:30:00,2.0179,2.0181,2.01768,2.0181,847300007.0
2007-09-03 23:35:00,2.0182,2.0184,2.018,2.0182,4236899943.0
2007-09-03 23:40:00,2.0182,2.01835,2.01785,2.01821,444600000.0
2007-09-03 23:45:00,2.01816,2.0183,2.018,2.018,536599998.0
2007-09-03 23:50:00,2.018,2.0184,2.0179,2.01808,999900001.0
2007-09-03 23:55:00,2.0181,2.01835,2.01782,2.01835,2719799992.0
2007-09-04 00:00:00,2.018,2.01839,2.0178,2.0179,213400002.0
2007-09-04 00:05:00,2.0179,2.01812,2.0176,2.0176,164399998.0
2007-09-04 00:10:00,2.0176,2.0183,2.0176,2.0182,1450699980.0
2007-09-04 00:15:00,2.0182,2.0185,2.0176,2.0179,2851899984.0
2007-09-04 00:20:00,2.018,2.0183,2.0178,2.0178,687299993.0
2007-09-04 00:25:00,2.0177,2.0182,2.0177,2.0181,406699998.0
2007-09-04 00:30:00,2.0181,2.0182,2.0178,2.018,767900000.0
2007-09-04 00:35:00,2.0179,2.018,2.0177,2.0177,519600000.0
2007-09-04 00:40:00,2.0177,2.0177,2.0176,2.0176,410100000.0
2007-09-04 00:45:00,2.0176,2.0176,2.01728,2.0176,484299999.0
2007-09-04 00:50:00,2.0176,2.0177,2.0176,2.0177,22600000.0
2007-09-04 00:55:00,2.0177,2.0177,2.0172,2.0173,456100000.0
2007-09-04 01:00:00,2.0173,2.0173,2.0169,2.0171,702500000.0
2007-09-04 01:05:00,2.01702,2.0173,2.01683,2.01715,1484399984.0
2007-09-04 01:10:00,2.0172,2.0175,2.0171,2.01714,774000001.0
2007-09-04 01:15:00,2.0175,2.0176,2.0174,2.0176,302700000.0
2007-09-04 01:20:00,2.01755,2.0176,2.0172,2.0172,436700000.0
2007-09-04 01:25:00,2.0172,2.0172,2.01688,2.017,928400010.0
2007-09-04 01:30:00,2.0172,2.0174,2.01705,2.0172,298200001.0
2007-09-04 01:35:00,2.0172,2.0172,2.0171,2.0172,394000003.0
2007-09-04 01:40:00,2.0172,2.0172,2.0169,2.0172,266814503.0
2007-09-04 01:45:00,2.0172,2.0172,2.01694,2.01706,952719997.0
2007-09-04 01:50:00,2.01725,2.01725,2.0168,2.0171,1324799995.0
2007-09-04 01:55:00,2.0171,2.0171,2.0169,2.0169,1027100000.0
2007-09-04 02:00:00,2.0169,2.0171,2.0169,2.017,1312900000.0
2007-09-04 02:05:00,2.017,2.017,2.0169,2.017,1074599999.0
2007-09-04 02:10:00,2.017,2.0173,2.0168,2.0168,879900002.0
2007-09-04 02:15:00,2.0169,2.0169,2.0165,2.0166,2606699992.0
2007-09-04 02:20:00,2.0166,2.0174,2.0165,2.017,1635200002.0
2007-09-04 02:25:00,2.017,2.017,2.0167,2.017,959400006.0
2007-09-04 02:30:00,2.017,2.017,2.0167,2.0169,1184700000.0
2007-09-04 02:35:00,2.0169,2.0169,2.0167,2.0169,197600000.0
2007-09-04 02:40:00,2.0169,2.0169,2.0165,2.0167,450200002.0
2007-09-04 02:45:00,2.0167,2.0172,2.0166,2.0167,752000001.0
2007-09-04 02:50:00,2.0167,2.0176,2.0165,2.0175,2227399979.0
2007-09-04 02:55:00,2.0175,2.0176,2.0167,2.0171,1818000003.0
2007-09-04 03:00:00,2.017,2.0171,2.0168,2.0171,829700002.0
2007-09-04 03:05:00,2.0171,2.0176,2.017,2.0175,1732899992.0
2007-09-04 03:10:00,2.0175,2.0175,2.0171,2.0172,1304299997.0
2007-09-04 03:15:00,2.0172,2.0172,2.0168,2.0169,1902399994.0
2007-09-04 03:20:00,2.0169,2.0171,2.0168,2.0171,376399996.0
2007-09-04 03:25:00,2.0171,2.0173,2.0169,2.0173,879500002.0
2007-09-04 03:30:00,2.0172,2.0182,2.0172,2.0182,1307600000.0
2007-09-04 03:35:00,2.0182,2.0184,2.0181,2.01815,1114699999.0
2007-09-04 03:40:00,2.0181,2.0183,2.01785,2.018,1403899996.0
2007-09-04 03:45:00,2.018,2.0187,2.018,2.0187,2342800001.0
2007-09-04 03:50:00,2.0187,2.0187,2.0184,2.0187,2503499995.0
2007-09-04 03:55:00,2.0187,2.0191,2.0186,2.0191,2600699985.0
2007-09-04 04:00:00,2.0191,2.0195,2.0181,2.0187,4211799973.0
2007-09-04 04:05:00,2.0187,2.0194,2.0186,2.019,1712299997.0
2007-09-04 04:10:00,2.019,2.0191,2.01813,2.01825,2028499999.0
2007-09-04 04:15:00,2.0186,2.0188,2.0186,2.0186,233800000.0
2007-09-04 04:20:00,2.0186,2.0186,2.0182,2.0183,547399997.0
2007-09-04 04:25:00,2.01825,2.0185,2.01816,2.01823,584700010.0
2007-09-04 04:30:00,2.0185,2.0185,2.01782,2.0183,347500000.0
2007-09-04 04:35:00,2.0183,2.0183,2.0178,2.01815,1611700005.0
2007-09-04 04:40:00,2.0182,2.0183,2.01771,2.018,1021400011.0
2007-09-04 04:45:00,2.01795,2.0181,2.01795,2.018,1596100000.0
2007-09-04 04:50:00,2.018,2.0182,2.018,2.018,382300000.0
2007-09-04 04:55:00,2.018,2.01824,2.01767,2.01767,1033899999.0
2007-09-04 05:00:00,2.018,2.018,2.01778,2.018,84300000.0
2007-09-04 05:05:00,2.0181,2.0184,2.0179,2.0181,1491400000.0
2007-09-04 05:10:00,2.0181,2.0184,2.018,2.0183,577099995.0
2007-09-04 05:15:00,2.0183,2.0183,2.018,2.018,266900000.0
2007-09-04 05:20:00,2.018,2.018,2.0179,2.018,355600001.0
2007-09-04 05:25:00,2.018,2.0181,2.018,2.0181,689200000.0
2007-09-04 05:30:00,2.0181,2.0182,2.018,2.0181,1690699991.0
2007-09-04 05:35:00,2.0181,2.0181,2.01779,2.0181,787699994.0
2007-09-04 05:40:00,2.0181,2.0182,2.018,2.0182,1544399986.0
2007-09-04 05:45:00,2.0182,2.0187,2.01815,2.0185,2096499990.0
2007-09-04 05:50:00,2.01837,2.0185,2.01806,2.0185,738300003.0
2007-09-04 05:55:00,2.0185,2.0194,2.0185,2.0189,2184799996.0
2007-09-04 06:00:00,2.0189,2.019,2.0184,2.0186,1590100002.0
2007-09-04 06:05:00,2.0187,2.0189,2.0185,2.0189,1501000002.0
2007-09-04 06:10:00,2.0188,2.0191,2.0188,2.019,418700002.0
2007-09-04 06:15:00,2.0189,2.01908,2.0182,2.0182,1328499999.0
2007-09-04 06:20:00,2.0182,2.0183,2.0181,2.0182,722899994.0
2007-09-04 06:25:00,2.01796,2.0183,2.01771,2.0182,1579400000.0
2007-09-04 06:30:00,2.0182,2.0185,2.0181,2.0184,1056900008.0
2007-09-04 06:35:00,2.0184,2.0189,2.0184,2.0187,1035299996.0
2007-09-04 06:40:00,2.0187,2.0189,2.0186,2.0186,480800000.0
2007-09-04 06:45:00,2.0186,2.0187,2.0184,2.0185,1018200005.0
2007-09-04 06:50:00,2.0185,2.0187,2.01798,2.0185,913300005.0
2007-09-04 06:55:00,2.0185,2.0187,2.01824,2.0185,396200003.0
2007-09-04 07:00:00,2.0185,2.0185,2.0182,2.0182,662699997.0
2007-09-04 07:05:00,2.0182,2.0185,2.0182,2.01835,633399992.0
2007-09-04 07:10:00,2.0184,2.0186,2.0182,2.0183,1424100003.0
2007-09-04 07:15:00,2.0183,2.0186,2.0183,2.0186,464800001.0
2007-09-04 07:20:00,2.0185,2.0186,2.0183,2.0186,775900000.0
2007-09-04 07:25:00,2.0186,2.0187,2.0184,2.0186,422900001.0
2007-09-04 07:30:00,2.0186,2.0189,2.0177,2.0177,2165200000.0
2007-09-04 07:35:00,2.0179,2.0182,2.0177,2.0178,1300300004.0
2007-09-04 07:40:00,2.0178,2.0179,2.0175,2.01775,1606799987.0
2007-09-04 07:45:00,2.0178,2.0179,2.0175,2.0177,1377899995.0
2007-09-04 07:50:00,2.01765,2.0183,2.0176,2.01805,2531599995.0
2007-09-04 07:55:00,2.0181,2.0185,2.0175,2.0184,4120800010.0
2007-09-04 08:00:00,2.0185,2.0186,2.0174,2.0181,3607399993.0
2007-09-04 08:05:00,2.0181,2.01872,2.018,2.01852,1455100009.0
2007-09-04 08:10:00,2.0187,2.0187,2.0183,2.0184,3672200009.0
2007-09-04 08:15:00,2.0184,2.0184,2.01795,2.0181,2652100002.0
2007-09-04 08:20:00,2.0182,2.0185,2.0179,2.0183,1267099992.0
2007-09-04 08:25:00,2.0183,2.0185,2.018,2.018,2062700012.0
2007-09-04 08:30:00,2.018,2.01835,2.0171,2.0173,3504099987.0
2007-09-04 08:35:00,2.01725,2.0181,2.01725,2.0178,3700906833.0
2007-09-04 08:40:00,2.0179,2.0182,2.0172,2.0173,5067000011.0
2007-09-04 08:45:00,2.0173,2.0175,2.017,2.0173,2189599999.0
2007-09-04 08:50:00,2.0173,2.0177,2.017,2.0171,7163680901.0
2007-09-04 08:55:00,2.01715,2.0185,2.01715,2.0175,6809099959.0
2007-09-04 09:00:00,2.0175,2.0177,2.0161,2.0165,7743799988.0
2007-09-04 09:05:00,2.0165,2.0167,2.0161,2.0165,4375024212.0
2007-09-04 09:10:00,2.0165,2.0173,2.0164,2.0172,7472100011.0
2007-09-04 09:15:00,2.0173,2.0176,2.017,2.0172,7565100024.0
2007-09-04 09:20:00,2.0171,2.0171,2.0161,2.0165,8576100011.0
2007-09-04 09:25:00,2.0164,2.0184,2.0163,2.0179,6790099982.0
2007-09-04 09:30:00,2.0179,2.018,2.0171,2.0176,7823299930.0
2007-09-04 09:35:00,2.0175,2.0176,2.0164,2.01655,4480340004.0
2007-09-04 09:40:00,2.01655,2.0167,2.0161,2.0163,7402899991.0
2007-09-04 09:45:00,2.0163,2.0168,2.0152,2.0155,5804800006.0
2007-09-04 09:50:00,2.0156,2.0156,2.0151,2.0154,6539668947.0
2007-09-04 09:55:00,2.0154,2.0162,2.0151,2.0154,8258199969.0
2007-09-04 10:00:00,2.0152,2.0168,2.0152,2.0164,8423400077.0
2007-09-04 10:05:00,2.0164,2.0164,2.0158,2.01615,5483999989.0
2007-09-04 10:10:00,2.01615,2.0162,2.015,2.01515,6359885497.0
2007-09-04 10:15:00,2.01515,2.0157,2.01425,2.0144,4855604206.0
2007-09-04 10:20:00,2.0144,2.0146,2.014,2.01425,4941949980.0
2007-09-04 10:25:00,2.0143,2.0157,2.01425,2.0155,6286899984.0
2007-09-04 10:30:00,2.0155,2.0161,2.0152,2.0158,6590099984.0
2007-09-04 10:35:00,2.0158,2.0162,2.0152,2.0157,5705995164.0
2007-09-04 10:40:00,2.0157,2.0161,2.0157,2.016,4404399990.0
2007-09-04 10:45:00,2.0158,2.0162,2.0157,2.0159,5933299970.0
2007-09-04 10:50:00,2.01585,2.01595,2.0153,2.0154,6173792517.0
2007-09-04 10:55:00,2.0154,2.0156,2.01495,2.0152,7019858059.0
2007-09-04 11:00:00,2.0152,2.01545,2.014,2.0145,7890799905.0
2007-09-04 11:05:00,2.0145,2.0146,2.01315,2.0133,6365512479.0
2007-09-04 11:10:00,2.01325,2.0139,2.0128,2.01365,4253299993.0
2007-09-04 11:15:00,2.01365,2.0139,2.0136,2.01375,4254899981.0
2007-09-04 11:20:00,2.01375,2.014,2.01345,2.0138,4682883223.0
2007-09-04 11:25:00,2.0139,2.0143,2.0132,2.0143,7253460071.0
2007-09-04 11:30:00,2.0143,2.0143,2.0138,2.0141,6445800026.0
2007-09-04 11:35:00,2.0141,2.0162,2.0141,2.0155,7960700042.0
2007-09-04 11:40:00,2.0155,2.0158,2.0148,2.0155,6011899994.0
2007-09-04 11:45:00,2.0155,2.0156,2.0145,2.0148,4387699996.0
2007-09-04 11:50:00,2.0148,2.0158,2.01445,2.0156,5672699989.0
2007-09-04 11:55:00,2.0156,2.0158,2.0147,2.0148,3067199991.0
2007-09-04 12:00:00,2.0148,2.0148,2.013,2.0138,6809646360.0
2007-09-04 12:05:00,2.0138,2.0148,2.0137,2.0147,5096312495.0
2007-09-04 12:10:00,2.0147,2.0149,2.01345,2.0139,5497993449.0
2007-09-04 12:15:00,2.0138,2.0138,2.0131,2.0135,3392999993.0
2007-09-04 12:20:00,2.0135,2.0141,2.0135,2.0139,3123899996.0
2007-09-04 12:25:00,2.0139,2.0139,2.0131,2.0135,4436199971.0
2007-09-04 12:30:00,2.0136,2.0137,2.0125,2.0136,4346900002.0
2007-09-04 12:35:00,2.0136,2.0136,2.0129,2.0129,2514299996.0
2007-09-04 12:40:00,2.01285,2.0131,2.0124,2.0128,4410049983.0
2007-09-04 12:45:00,2.0128,2.0128,2.0123,2.0126,3927299982.0
2007-09-04 12:50:00,2.0126,2.0131,2.0125,2.0131,4076999988.0
2007-09-04 12:55:00,2.0132,2.0136,2.0128,2.0129,5153040001.0
2007-09-04 13:00:00,2.0129,2.0133,2.0124,2.0127,5537099975.0
2007-09-04 13:05:00,2.01265,2.0135,2.01255,2.0127,4257949993.0
2007-09-04 13:10:00,2.0127,2.0128,2.01235,2.0126,3264361080.0
2007-09-04 13:15:00,2.0126,2.0127,2.01235,2.0127,1477999992.0
2007-09-04 13:20:00,2.01265,2.0129,2.01225,2.0126,3606599997.0
2007-09-04 13:25:00,2.0126,2.0131,2.01245,2.0131,4687000005.0
2007-09-04 13:30:00,2.0132,2.0134,2.013,2.0132,5778999977.0
2007-09-04 13:35:00,2.0132,2.0135,2.01315,2.0134,2916699996.0
2007-09-04 13:40:00,2.0134,2.0137,2.0133,2.0136,4398500000.0
2007-09-04 13:45:00,2.0135,2.0136,2.0131,2.0135,6308999988.0
2007-09-04 13:50:00,2.0135,2.0135,2.0132,2.0133,3184500003.0
2007-09-04 13:55:00,2.0133,2.0133,2.01295,2.0131,5663799990.0
2007-09-04 14:00:00,2.0131,2.0132,2.01255,2.0127,5832499978.0
2007-09-04 14:05:00,2.0127,2.0128,2.01235,2.0125,6472958423.0
2007-09-04 14:10:00,2.0126,2.0128,2.01095,2.01125,7430299998.0
2007-09-04 14:15:00,2.01125,2.0114,2.0092,2.01,6597447263.0
2007-09-04 14:20:00,2.01,2.0101,2.00865,2.0089,7488899976.0
2007-09-04 14:25:00,2.0089,2.0099,2.0088,2.0094,7228149994.0
2007-09-04 14:30:00,2.0095,2.0098,2.009,2.00945,5227199990.0
2007-09-04 14:35:00,2.00945,2.0095,2.0086,2.0092,5062336862.0
2007-09-04 14:40:00,2.0092,2.0092,2.00845,2.00855,6537799983.0
2007-09-04 14:45:00,2.0086,2.0089,2.00765,2.0081,8575499999.0
2007-09-04 14:50:00,2.0081,2.0087,2.0078,2.0085,8999552371.0
2007-09-04 14:55:00,2.0086,2.0086,2.0072,2.008,7635250015.0
2007-09-04 15:00:00,2.008,2.0088,2.00795,2.0087,5644623062.0
2007-09-04 15:05:00,2.0087,2.00905,2.00855,2.0088,3715249812.0
2007-09-04 15:10:00,2.0088,2.0092,2.00815,2.0082,4526781526.0
2007-09-04 15:15:00,2.0082,2.0085,2.00815,2.0083,3149446127.0
2007-09-04 15:20:00,2.0084,2.0091,2.0084,2.0086,7571499987.0
2007-09-04 15:25:00,2.0086,2.0094,2.0082,2.0089,7273454881.0
2007-09-04 15:30:00,2.0089,2.0091,2.00855,2.0088,5489199990.0
2007-09-04 15:35:00,2.0089,2.0093,2.0088,2.0091,5709800016.0
2007-09-04 15:40:00,2.0091,2.0094,2.0088,2.0093,9709860003.0
2007-09-04 15:45:00,2.0094,2.0101,2.0092,2.0101,5398535295.0
2007-09-04 15:50:00,2.0101,2.0104,2.0097,2.00975,7787328690.0
2007-09-04 15:55:00,2.00975,2.0109,2.00975,2.0101,6594462798.0
2007-09-04 16:00:00,2.0101,2.011,2.0101,2.0107,6260499998.0
2007-09-04 16:05:00,2.0108,2.0116,2.0107,2.0111,6626142616.0
2007-09-04 16:10:00,2.0112,2.0121,2.0109,2.01155,6248339455.0
2007-09-04 16:15:00,2.0116,2.0117,2.01045,2.01125,8251862534.0
2007-09-04 16:20:00,2.0113,2.0117,2.0108,2.0111,7731928052.0
2007-09-04 16:25:00,2.011,2.0111,2.0103,2.0105,10409700015.0
2007-09-04 16:30:00,2.0105,2.0106,2.0099,2.0104,7184999969.0
2007-09-04 16:35:00,2.0104,2.01065,2.0099,2.0099,6176159978.0
2007-09-04 16:40:00,2.0099,2.01065,2.0096,2.0106,7354615896.0
2007-09-04 16:45:00,2.0104,2.0107,2.01,2.01,7185799979.0
2007-09-04 16:50:00,2.01015,2.0104,2.0097,2.01,8461199968.0
2007-09-04 16:55:00,2.0101,2.0105,2.0098,2.0101,7013050025.0
2007-09-04 17:00:00,2.0102,2.0116,2.01,2.0105,8622599994.0
2007-09-04 17:05:00,2.0104,2.0116,2.0104,2.0112,6620999999.0
2007-09-04 17:10:00,2.0113,2.0113,2.0106,2.0106,8732774121.0
2007-09-04 17:15:00,2.0106,2.0113,2.0105,2.0108,6105999971.0
2007-09-04 17:20:00,2.0109,2.0113,2.01065,2.0111,6494899978.0
2007-09-04 17:25:00,2.0112,2.0113,2.0106,2.0107,8166299972.0
2007-09-04 17:30:00,2.0107,2.0117,2.0106,2.0116,8243400003.0
2007-09-04 17:35:00,2.0116,2.0118,2.01105,2.0113,6338699927.0
2007-09-04 17:40:00,2.0113,2.0118,2.0113,2.0116,5125599994.0
2007-09-04 17:45:00,2.0116,2.01175,2.0114,2.01145,3105487948.0
2007-09-04 17:50:00,2.01145,2.01145,2.0097,2.0105,5251050013.0
2007-09-04 17:55:00,2.0106,2.0109,2.0104,2.0108,4252699990.0
2007-09-04 18:00:00,2.0108,2.0112,2.0107,2.011,5684999992.0
2007-09-04 18:05:00,2.0111,2.012,2.011,2.0115,6465399994.0
2007-09-04 18:10:00,2.0115,2.0126,2.01145,2.0126,4529999990.0
2007-09-04 18:15:00,2.0126,2.01345,2.0124,2.0131,3578319992.0
2007-09-04 18:20:00,2.0131,2.0131,2.01205,2.01225,6014599999.0
2007-09-04 18:25:00,2.0123,2.01305,2.0123,2.0129,4309399997.0
2007-09-04 18:30:00,2.0129,2.0146,2.0129,2.0143,5385700046.0
2007-09-04 18:35:00,2.0145,2.0147,2.0141,2.0142,6289000009.0
2007-09-04 18:40:00,2.0142,2.0147,2.01395,2.0146,3222400004.0
2007-09-04 18:45:00,2.01455,2.0152,2.01425,2.0144,5770100000.0
2007-09-04 18:50:00,2.0144,2.0144,2.01345,2.0136,1628500009.0
2007-09-04 18:55:00,2.0136,2.014,2.0135,2.01375,3290500010.0
2007-09-04 19:00:00,2.0139,2.0139,2.0132,2.01355,2777499984.0
2007-09-04 19:05:00,2.0135,2.0138,2.0135,2.01365,2604900009.0
2007-09-04 19:10:00,2.01365,2.01425,2.0135,2.01405,5657899971.0
2007-09-04 19:15:00,2.0141,2.01435,2.01375,2.014,2657099999.0
2007-09-04 19:20:00,2.0141,2.01415,2.0137,2.0137,2013099998.0
2007-09-04 19:25:00,2.0137,2.01415,2.01365,2.01365,3641000001.0
2007-09-04 19:30:00,2.0137,2.01385,2.0136,2.01385,1257200001.0
2007-09-04 19:35:00,2.0138,2.014,2.0138,2.0138,564252500.0
2007-09-04 19:40:00,2.014,2.014,2.01365,2.01365,1568450005.0
2007-09-04 19:45:00,2.01355,2.01385,2.01355,2.0137,1987200010.0
2007-09-04 19:50:00,2.0137,2.01375,2.01365,2.0137,234900000.0
2007-09-04 19:55:00,2.0137,2.0138,2.0136,2.0137,1383351991.0
2007-09-04 20:00:00,2.0137,2.0139,2.01355,2.0136,3637099988.0
2007-09-04 20:05:00,2.0136,2.0142,2.01355,2.014,2646700009.0
2007-09-04 20:10:00,2.014,2.0143,2.01385,2.01425,3054387502.0
2007-09-04 20:15:00,2.01425,2.01455,2.01415,2.01415,1395600002.0
2007-09-04 20:20:00,2.0142,2.01465,2.0141,2.0146,2395899999.0
2007-09-04 20:25:00,2.0146,2.0146,2.01355,2.0136,1731800004.0
2007-09-04 20:30:00,2.01355,2.014,2.01345,2.014,3895100013.0
2007-09-04 20:35:00,2.014,2.014,2.01375,2.01375,1244199997.0
2007-09-04 20:40:00,2.01375,2.0145,2.01375,2.01375,4349099999.0
2007-09-04 20:45:00,2.01375,2.0138,2.0137,2.0138,789599998.0
2007-09-04 20:50:00,2.0138,2.0145,2.01375,2.0143,4666799991.0
2007-09-04 20:55:00,2.0143,2.01455,2.01425,2.0144,6010700031.0
2007-09-04 21:00:00,2.0144,2.01465,2.0143,2.0145,1191799992.0
2007-09-04 21:05:00,2.0145,2.0145,2.0142,2.0143,1953999990.0
2007-09-04 21:10:00,2.01425,2.0146,2.0142,2.01435,1358199997.0
2007-09-04 21:15:00,2.01435,2.0145,2.01405,2.01415,2265400007.0
2007-09-04 21:20:00,2.0142,2.0144,2.0141,2.0142,2220499986.0
2007-09-04 21:25:00,2.0142,2.0144,2.01415,2.0144,1376700000.0
2007-09-04 21:30:00,2.0144,2.0144,2.0142,2.0142,814100000.0
2007-09-04 21:35:00,2.0142,2.0144,2.0142,2.01425,1194400000.0
2007-09-04 21:40:00,2.0143,2.0144,2.0141,2.01415,1075800004.0
2007-09-04 21:45:00,2.01415,2.01425,2.01405,2.01425,1746599994.0
2007-09-04 21:50:00,2.01425,2.01435,2.01415,2.0143,824400002.0
2007-09-04 21:55:00,2.0143,2.0143,2.0141,2.0141,1476600006.0
2007-09-04 22:00:00,2.0141,2.0141,2.0135,2.0137,3079400016.0
2007-09-04 22:05:00,2.0137,2.0139,2.01365,2.0138,655400006.0
2007-09-04 22:10:00,2.01385,2.0139,2.0136,2.01385,1070300003.0
2007-09-04 22:15:00,2.0138,2.0139,2.0137,2.0138,307500001.0
2007-09-04 22:20:00,2.0138,2.0138,2.0133,2.0134,447699997.0
2007-09-04 22:25:00,2.0134,2.0136,2.0134,2.0135,405199998.0
2007-09-04 22:30:00,2.0134,2.0135,2.0133,2.0133,549399993.0
2007-09-04 22:35:00,2.0133,2.0137,2.0132,2.0133,1607399994.0
2007-09-04 22:40:00,2.01335,2.01355,2.0129,2.0135,1829100007.0
2007-09-04 22:45:00,2.0135,2.0136,2.01335,2.0135,1383000002.0
2007-09-04 22:50:00,2.0135,2.0136,2.01309,2.0133,481400000.0
2007-09-04 22:55:00,2.0134,2.0134,2.0129,2.013,499999999.0
2007-09-04 23:00:00,2.0129,2.013,2.0127,2.0127,629500000.0
2007-09-04 23:05:00,2.0127,2.0134,2.0127,2.01278,691200001.0
2007-09-04 23:10:00,2.013,2.0133,2.0128,2.0131,304799998.0
2007-09-04 23:15:00,2.0131,2.0131,2.0128,2.013,302499998.0
2007-09-04 23:20:00,2.0131,2.0131,2.01255,2.013,94700000.0
2007-09-04 23:25:00,2.0128,2.01322,2.01267,2.01308,428199998.0
2007-09-04 23:30:00,2.01315,2.0133,2.013,2.01311,201000000.0
2007-09-04 23:35:00,2.01295,2.01331,2.01295,2.0131,238900000.0
2007-09-04 23:40:00,2.0131,2.0136,2.0131,2.0136,344700001.0
2007-09-04 23:45:00,2.0136,2.0137,2.0132,2.0136,553699999.0
2007-09-04 23:50:00,2.0136,2.0138,2.0133,2.0134,435999999.0
2007-09-04 23:55:00,2.0134,2.0139,2.0132,2.0139,710399998.0
2007-09-05 00:00:00,2.0137,2.01385,2.01318,2.0136,322800000.0
2007-09-05 00:05:00,2.01365,2.0142,2.0132,2.014,605199996.0
2007-09-05 00:10:00,2.0138,2.0141,2.0133,2.0135,922349998.0
2007-09-05 00:15:00,2.0135,2.0137,2.0132,2.0134,567100004.0
2007-09-05 00:20:00,2.01335,2.01375,2.01314,2.0136,503300004.0
2007-09-05 00:25:00,2.0136,2.014,2.0136,2.0139,425700001.0
2007-09-05 00:30:00,2.0139,2.014,2.0137,2.01375,515500001.0
2007-09-05 00:35:00,2.01375,2.0141,2.01375,2.014,1080499984.0
2007-09-05 00:40:00,2.014,2.0143,2.0139,2.0143,195600000.0
2007-09-05 00:45:00,2.0144,2.0144,2.0143,2.0144,77700000.0
2007-09-05 00:50:00,2.0144,2.0144,2.0138,2.0139,992199998.0
2007-09-05 00:55:00,2.0139,2.0139,2.01369,2.0139,266900001.0
2007-09-05 01:00:00,2.0139,2.0139,2.0136,2.0139,662300006.0
2007-09-05 01:05:00,2.01363,2.0139,2.01349,2.01359,2070799978.0
2007-09-05 01:10:00,2.0139,2.0144,2.0138,2.0143,1382800013.0
2007-09-05 01:15:00,2.0143,2.0144,2.0143,2.0143,996699996.0
2007-09-05 01:20:00,2.0143,2.0144,2.0142,2.0144,959600009.0
2007-09-05 01:25:00,2.0143,2.0148,2.0143,2.0144,770600010.0
2007-09-05 01:30:00,2.0145,2.0146,2.0143,2.0145,666900004.0
2007-09-05 01:35:00,2.0145,2.0146,2.01375,2.0139,1116000000.0
2007-09-05 01:40:00,2.0139,2.0162,2.0139,2.0155,3872999987.0
2007-09-05 01:45:00,2.0155,2.0158,2.0152,2.0155,5590800010.0
2007-09-05 01:50:00,2.0155,2.0157,2.0151,2.0153,1797900002.0
2007-09-05 01:55:00,2.0153,2.0153,2.01495,2.01513,833200002.0
2007-09-05 02:00:00,2.0153,2.0154,2.0151,2.0154,469399998.0
2007-09-05 02:05:00,2.0154,2.0155,2.0152,2.0152,744799994.0
2007-09-05 02:10:00,2.0153,2.0153,2.0152,2.0153,1002999996.0
2007-09-05 02:15:00,2.0153,2.0153,2.015,2.0151,1151100001.0
2007-09-05 02:20:00,2.0151,2.01535,2.0151,2.0151,1030700002.0
2007-09-05 02:25:00,2.0151,2.0151,2.0148,2.0148,1453400003.0
2007-09-05 02:30:00,2.0148,2.0148,2.0142,2.0146,1886099996.0
2007-09-05 02:35:00,2.0146,2.0149,2.0146,2.0149,1178099994.0
2007-09-05 02:40:00,2.0149,2.0149,2.0146,2.0147,616900002.0
2007-09-05 02:45:00,2.0147,2.015,2.0147,2.015,870900000.0
2007-09-05 02:50:00,2.015,2.015,2.0147,2.0148,1475600004.0
2007-09-05 02:55:00,2.0149,2.0152,2.0148,2.015,2765799989.0
2007-09-05 03:00:00,2.015,2.0151,2.01463,2.01488,793500010.0
2007-09-05 03:05:00,2.0151,2.0152,2.015,2.0151,600599999.0
2007-09-05 03:10:00,2.0151,2.0156,2.0151,2.0153,2285400023.0
2007-09-05 03:15:00,2.0153,2.0157,2.0153,2.0156,2175400013.0
2007-09-05 03:20:00,2.0157,2.0158,2.01527,2.0156,1757099996.0
2007-09-05 03:25:00,2.0156,2.0161,2.01555,2.0157,2414000013.0
2007-09-05 03:30:00,2.0157,2.0157,2.0154,2.0156,811100001.0
2007-09-05 03:35:00,2.0156,2.0159,2.0156,2.0159,259999999.0
2007-09-05 03:40:00,2.0159,2.0159,2.0156,2.0158,2270700002.0
2007-09-05 03:45:00,2.0158,2.016,2.0157,2.0159,393400001.0
2007-09-05 03:50:00,2.0159,2.016,2.0158,2.016,1121800005.0
2007-09-05 03:55:00,2.016,2.016,2.0156,2.0157,2586600010.0
2007-09-05 04:00:00,2.01526,2.0158,2.01498,2.0152,3619099975.0
2007-09-05 04:05:00,2.0151,2.0155,2.0146,2.0153,3460200006.0
2007-09-05 04:10:00,2.0153,2.0156,2.0153,2.0154,1854999972.0
2007-09-05 04:15:00,2.0155,2.0158,2.0152,2.0156,3586670006.0
2007-09-05 04:20:00,2.0156,2.0156,2.01504,2.01512,646100007.0
2007-09-05 04:25:00,2.01495,2.0154,2.01495,2.0151,1197180001.0
2007-09-05 04:30:00,2.0151,2.0152,2.0147,2.0148,1233099990.0
2007-09-05 04:35:00,2.0148,2.0155,2.0147,2.0152,1544900000.0
2007-09-05 04:40:00,2.0153,2.0158,2.01486,2.0157,831700001.0
2007-09-05 04:45:00,2.0157,2.0157,2.0151,2.0153,1473500003.0
2007-09-05 04:50:00,2.0154,2.0155,2.0146,2.0148,2134349994.0
2007-09-05 04:55:00,2.0145,2.0149,2.0137,2.0142,3945500002.0
2007-09-05 05:00:00,2.0142,2.0143,2.013,2.0135,5017900002.0
2007-09-05 05:05:00,2.0135,2.0146,2.0135,2.01415,2259550165.0
2007-09-05 05:10:00,2.0143,2.0144,2.01395,2.0142,3055399979.0
2007-09-05 05:15:00,2.0142,2.0142,2.01375,2.0138,1203900000.0
2007-09-05 05:20:00,2.0138,2.0138,2.0134,2.0137,1159399994.0
2007-09-05 05:25:00,2.0137,2.0137,2.0136,2.0136,423400000.0
2007-09-05 05:30:00,2.0136,2.0137,2.0135,2.0136,980700003.0
2007-09-05 05:35:00,2.0136,2.0137,2.0135,2.0136,1394699987.0
2007-09-05 05:40:00,2.0136,2.0139,2.0135,2.0137,1016399994.0
2007-09-05 05:45:00,2.0137,2.0139,2.0136,2.0139,619300000.0
2007-09-05 05:50:00,2.0139,2.0146,2.0139,2.0142,1779099984.0
2007-09-05 05:55:00,2.0142,2.0144,2.0139,2.0142,1383900000.0
2007-09-05 06:00:00,2.0142,2.0142,2.0138,2.0138,1632799985.0
2007-09-05 06:05:00,2.0138,2.0145,2.0132,2.0132,1284199997.0
2007-09-05 06:10:00,2.0132,2.0135,2.0125,2.01275,1199800002.0
2007-09-05 06:15:00,2.0127,2.01425,2.01265,2.0131,1213099995.0
2007-09-05 06:20:00,2.0131,2.0133,2.013,2.013,274100000.0
2007-09-05 06:25:00,2.013,2.0132,2.0127,2.0127,802699997.0
2007-09-05 06:30:00,2.0128,2.0128,2.0119,2.0119,541299997.0
2007-09-05 06:35:00,2.0118,2.0118,2.0098,2.0099,1975699999.0
2007-09-05 06:40:00,2.0099,2.011,2.0097,2.011,2849499994.0
2007-09-05 06:45:00,2.011,2.0114,2.0105,2.0105,1979899992.0
2007-09-05 06:50:00,2.0105,2.0105,2.0095,2.0098,3399499997.0
2007-09-05 06:55:00,2.0098,2.0106,2.0098,2.0105,2263699999.0
2007-09-05 07:00:00,2.0105,2.0108,2.0103,2.01035,1392300000.0
2007-09-05 07:05:00,2.01035,2.0106,2.0103,2.0106,1680299998.0
2007-09-05 07:10:00,2.0106,2.0107,2.0097,2.0098,1527100000.0
2007-09-05 07:15:00,2.0099,2.01,2.0095,2.0098,2054599999.0
2007-09-05 07:20:00,2.0098,2.01,2.0093,2.0093,2431299992.0
2007-09-05 07:25:00,2.0093,2.0095,2.0093,2.0093,2118999988.0
2007-09-05 07:30:00,2.0093,2.0094,2.0089,2.00905,2294199985.0
2007-09-05 07:35:00,2.00905,2.0091,2.0085,2.009,4242300004.0
2007-09-05 07:40:00,2.009,2.0099,2.009,2.0098,2341640120.0
2007-09-05 07:45:00,2.0098,2.0098,2.0094,2.0094,1282100001.0
2007-09-05 07:50:00,2.0094,2.0095,2.0092,2.0094,1940300005.0
2007-09-05 07:55:00,2.0094,2.0095,2.009,2.009,1517999998.0
2007-09-05 08:00:00,2.009,2.0092,2.0089,2.009,2123700003.0
2007-09-05 08:05:00,2.009,2.0094,2.0089,2.0089,1741799995.0
2007-09-05 08:10:00,2.0089,2.0091,2.0078,2.0083,3758299997.0
2007-09-05 08:15:00,2.0083,2.0087,2.0079,2.00855,3690900011.0
2007-09-05 08:20:00,2.00855,2.0094,2.00855,2.0092,4122159996.0
2007-09-05 08:25:00,2.0092,2.0094,2.0087,2.00935,2812800007.0
2007-09-05 08:30:00,2.0094,2.0094,2.0075,2.0081,7512799957.0
2007-09-05 08:35:00,2.008,2.008,2.0064,2.0069,5375100002.0
2007-09-05 08:40:00,2.0069,2.0082,2.0066,2.0081,7811749961.0
2007-09-05 08:45:00,2.0081,2.0092,2.008,2.009,5713064103.0
2007-09-05 08:50:00,2.009,2.0095,2.0088,2.0091,5343188402.0
2007-09-05 08:55:00,2.0091,2.0094,2.0087,2.0087,5521289614.0
2007-09-05 09:00:00,2.0088,2.0091,2.0069,2.0076,8312499988.0
2007-09-05 09:05:00,2.0076,2.0079,2.0069,2.0072,2275899976.0
2007-09-05 09:10:00,2.0072,2.0075,2.0069,2.0075,6354678556.0
2007-09-05 09:15:00,2.0075,2.0086,2.0075,2.0084,6486777579.0
2007-09-05 09:20:00,2.0085,2.0085,2.0074,2.0075,6137283986.0
2007-09-05 09:25:00,2.0075,2.0075,2.0065,2.0068,6149200001.0
2007-09-05 09:30:00,2.00675,2.007,2.00615,2.0065,5506300002.0
2007-09-05 09:35:00,2.0065,2.0067,2.0048,2.0054,7115400008.0
2007-09-05 09:40:00,2.0055,2.0056,2.0052,2.0053,7159699968.0
2007-09-05 09:45:00,2.0053,2.0055,2.0042,2.0043,6472100003.0
2007-09-05 09:50:00,2.0044,2.0052,2.0043,2.005,6397299984.0
2007-09-05 09:55:00,2.005,2.0052,2.0047,2.0051,5929999939.0
2007-09-05 10:00:00,2.0051,2.0057,2.0048,2.0057,4512900021.0
2007-09-05 10:05:00,2.0057,2.0062,2.0052,2.0057,7139299981.0
2007-09-05 10:10:00,2.0057,2.0069,2.0056,2.0064,5424300003.0
2007-09-05 10:15:00,2.0065,2.0067,2.0062,2.0067,5076500009.0
2007-09-05 10:20:00,2.0067,2.0071,2.0066,2.0068,5960700009.0
2007-09-05 10:25:00,2.0068,2.0081,2.0068,2.00715,5180100005.0
2007-09-05 10:30:00,2.0072,2.008,2.0071,2.0079,8723752974.0
2007-09-05 10:35:00,2.0079,2.0085,2.0077,2.00835,6905399998.0
2007-09-05 10:40:00,2.00835,2.0087,2.0081,2.0085,5308599994.0
2007-09-05 10:45:00,2.0085,2.0089,2.0083,2.0087,5511899973.0
2007-09-05 10:50:00,2.0088,2.0088,2.0083,2.0083,3629599999.0
2007-09-05 10:55:00,2.0083,2.0083,2.0078,2.0079,4413699988.0
2007-09-05 11:00:00,2.0079,2.009,2.0077,2.00885,5416000031.0
2007-09-05 11:05:00,2.00885,2.0089,2.00875,2.0088,1018400000.0
2007-09-05 11:10:00,2.0088,2.0092,2.0086,2.0089,5772099960.0
2007-09-05 11:15:00,2.0089,2.0096,2.0087,2.0093,5647899991.0
2007-09-05 11:20:00,2.0093,2.0098,2.0092,2.0093,5260299990.0
2007-09-05 11:25:00,2.0092,2.00935,2.0083,2.0083,5085299971.0
2007-09-05 11:30:00,2.0083,2.0086,2.00765,2.0085,7379000000.0
2007-09-05 11:35:00,2.0085,2.0089,2.0081,2.00845,5701099998.0
2007-09-05 11:40:00,2.00845,2.00865,2.0078,2.0084,6460999968.0
2007-09-05 11:45:00,2.0085,2.0095,2.0083,2.00935,4211399988.0
2007-09-05 11:50:00,2.0094,2.00985,2.0093,2.0095,5754799990.0
2007-09-05 11:55:00,2.0095,2.0098,2.009,2.009,5558699985.0
2007-09-05 12:00:00,2.0092,2.0096,2.0086,2.0094,5429699997.0
2007-09-05 12:05:00,2.00935,2.0095,2.0089,2.0093,4491699986.0
2007-09-05 12:10:00,2.0093,2.0095,2.00925,2.00935,3591600003.0
2007-09-05 12:15:00,2.00935,2.0114,2.0093,2.0111,6917400013.0
2007-09-05 12:20:00,2.0111,2.0112,2.0105,2.0106,3383000006.0
2007-09-05 12:25:00,2.0106,2.0112,2.0104,2.0104,4123799979.0
2007-09-05 12:30:00,2.0104,2.0108,2.0104,2.0104,2451699994.0
2007-09-05 12:35:00,2.01045,2.0107,2.0102,2.01055,3815799983.0
2007-09-05 12:40:00,2.01055,2.01175,2.01055,2.01135,4180499987.0
2007-09-05 12:45:00,2.0114,2.0114,2.00975,2.0098,4118599991.0
2007-09-05 12:50:00,2.0098,2.0102,2.0094,2.0101,5203899985.0
2007-09-05 12:55:00,2.0101,2.0108,2.01,2.0107,5327199979.0
2007-09-05 13:00:00,2.0105,2.01065,2.0103,2.0104,3513099971.0
2007-09-05 13:05:00,2.0104,2.0105,2.0096,2.00995,5171650007.0
2007-09-05 13:10:00,2.00995,2.0107,2.0097,2.0105,3125299993.0
2007-09-05 13:15:00,2.01045,2.011,2.0104,2.0108,4403300010.0
2007-09-05 13:20:00,2.0108,2.0108,2.0101,2.0102,3002200000.0
2007-09-05 13:25:00,2.01015,2.0105,2.0101,2.0102,3084699979.0
2007-09-05 13:30:00,2.0102,2.0102,2.0096,2.00995,3770700016.0
2007-09-05 13:35:00,2.00995,2.0101,2.0097,2.0097,5277199987.0
2007-09-05 13:40:00,2.0097,2.0098,2.0094,2.0096,1747900004.0
2007-09-05 13:45:00,2.0097,2.0097,2.0094,2.0094,1638699997.0
2007-09-05 13:50:00,2.0094,2.00965,2.0093,2.0095,3922600006.0
2007-09-05 13:55:00,2.00965,2.00975,2.0093,2.0095,4121300016.0
2007-09-05 14:00:00,2.0095,2.0107,2.0093,2.0106,5965200012.0
2007-09-05 14:05:00,2.0106,2.0109,2.01,2.0108,7662089986.0
2007-09-05 14:10:00,2.0108,2.0108,2.01015,2.01015,4520199994.0
2007-09-05 14:15:00,2.0101,2.011,2.0093,2.0098,8170600000.0
2007-09-05 14:20:00,2.0098,2.0102,2.0095,2.0102,8014099976.0
2007-09-05 14:25:00,2.01015,2.0108,2.01015,2.0103,6644634990.0
2007-09-05 14:30:00,2.0103,2.0109,2.0098,2.01,6487059800.0
2007-09-05 14:35:00,2.01,2.0106,2.00975,2.01,5829699975.0
2007-09-05 14:40:00,2.01,2.0104,2.0097,2.01015,6282901305.0
2007-09-05 14:45:00,2.0102,2.01035,2.0098,2.01005,4245300001.0
2007-09-05 14:50:00,2.0099,2.0105,2.0093,2.01045,8535499979.0
2007-09-05 14:55:00,2.01045,2.0107,2.01,2.0101,5218499984.0
2007-09-05 15:00:00,2.0101,2.0104,2.0099,2.01025,5911700033.0
2007-09-05 15:05:00,2.01025,2.0105,2.01,2.0102,2818299995.0
2007-09-05 15:10:00,2.0101,2.0103,2.0092,2.0095,9233400007.0
2007-09-05 15:15:00,2.0094,2.01,2.0091,2.0098,7492599985.0
2007-09-05 15:20:00,2.0101,2.0111,2.0099,2.0109,7936300027.0
2007-09-05 15:25:00,2.0108,2.0113,2.0108,2.011,8854300012.0
2007-09-05 15:30:00,2.0111,2.0113,2.0098,2.0103,7821399983.0
2007-09-05 15:35:00,2.0104,2.0112,2.0102,2.0106,4599000015.0
2007-09-05 15:40:00,2.0106,2.0108,2.0105,2.0108,4554099990.0
2007-09-05 15:45:00,2.0108,2.0118,2.0104,2.0114,6237300009.0
2007-09-05 15:50:00,2.0115,2.0121,2.01135,2.0119,6716900018.0
2007-09-05 15:55:00,2.0118,2.012,2.0114,2.0115,4824690014.0
2007-09-05 16:00:00,2.0116,2.0136,2.0114,2.0119,8998507497.0
2007-09-05 16:05:00,2.012,2.0151,2.0119,2.0143,4429599989.0
2007-09-05 16:10:00,2.0141,2.0171,2.01375,2.0166,8255612501.0
2007-09-05 16:15:00,2.0166,2.0173,2.0161,2.0165,6926599979.0
2007-09-05 16:20:00,2.0165,2.0175,2.0164,2.0168,7615199989.0
2007-09-05 16:25:00,2.0167,2.017,2.0163,2.0165,8750199994.0
2007-09-05 16:30:00,2.0165,2.0169,2.0164,2.0168,7991300018.0
2007-09-05 16:35:00,2.0168,2.0184,2.0167,2.018,4826300003.0
2007-09-05 16:40:00,2.0181,2.0182,2.0175,2.0177,5182000000.0
2007-09-05 16:45:00,2.0178,2.0189,2.0176,2.0185,5764200007.0
2007-09-05 16:50:00,2.0186,2.0189,2.0179,2.0185,6723199954.0
2007-09-05 16:55:00,2.0184,2.0199,2.0184,2.0198,5839700019.0
2007-09-05 17:00:00,2.0197,2.0213,2.0195,2.02055,7531700046.0
2007-09-05 17:05:00,2.02055,2.0212,2.01965,2.0205,7603399977.0
2007-09-05 17:10:00,2.0206,2.0206,2.0194,2.0198,5638500003.0
2007-09-05 17:15:00,2.0198,2.02,2.0195,2.02,4596499987.0
2007-09-05 17:20:00,2.02,2.021,2.0198,2.02055,5790699994.0
2007-09-05 17:25:00,2.0205,2.0211,2.0201,2.02055,4324999988.0
2007-09-05 17:30:00,2.02055,2.0208,2.02025,2.0206,3852800022.0
2007-09-05 17:35:00,2.02065,2.0218,2.02065,2.02155,7377607859.0
2007-09-05 17:40:00,2.02155,2.0218,2.0209,2.0213,6117699999.0
2007-09-05 17:45:00,2.0214,2.0222,2.0212,2.0222,6660150005.0
2007-09-05 17:50:00,2.02215,2.0222,2.0215,2.0216,2990699994.0
2007-09-05 17:55:00,2.0216,2.02205,2.02155,2.02195,4927500010.0
2007-09-05 18:00:00,2.02195,2.0221,2.0216,2.0216,4630399997.0
2007-09-05 18:05:00,2.0217,2.0221,2.0216,2.0219,5845899982.0
2007-09-05 18:10:00,2.0219,2.0222,2.0218,2.022,4178100007.0
2007-09-05 18:15:00,2.022,2.0221,2.0216,2.022,6517899986.0
2007-09-05 18:20:00,2.022,2.0224,2.0219,2.0221,6666300021.0
2007-09-05 18:25:00,2.0221,2.0222,2.0217,2.0219,3019300004.0
2007-09-05 18:30:00,2.0219,2.0219,2.02155,2.0218,6019899997.0
2007-09-05 18:35:00,2.0218,2.022,2.0216,2.0218,3863550009.0
2007-09-05 18:40:00,2.0218,2.0221,2.02165,2.0219,4294600001.0
2007-09-05 18:45:00,2.0219,2.0225,2.02185,2.0222,4526799996.0
2007-09-05 18:50:00,2.0222,2.0224,2.0221,2.0222,2031100004.0
2007-09-05 18:55:00,2.0223,2.0225,2.0221,2.0223,2247899997.0
2007-09-05 19:00:00,2.0223,2.0224,2.022,2.0221,1680400003.0
2007-09-05 19:05:00,2.0221,2.0224,2.02205,2.0222,1554700001.0
2007-09-05 19:10:00,2.0222,2.0224,2.02205,2.0222,2143899996.0
2007-09-05 19:15:00,2.0223,2.0224,2.0222,2.0223,760800004.0
2007-09-05 19:20:00,2.0223,2.0223,2.022,2.0221,2477099995.0
2007-09-05 19:25:00,2.0221,2.0224,2.0221,2.0223,4438000011.0
2007-09-05 19:30:00,2.0223,2.0224,2.022,2.0222,1945599995.0
2007-09-05 19:35:00,2.02198,2.0223,2.02179,2.0221,500099997.0
2007-09-05 19:40:00,2.0221,2.0223,2.02205,2.0222,2289799995.0
2007-09-05 19:45:00,2.0222,2.0224,2.02205,2.02215,2792600015.0
2007-09-05 19:50:00,2.02215,2.0222,2.02215,2.02215,693600000.0
2007-09-05 19:55:00,2.02215,2.0223,2.022,2.0222,1932800000.0
2007-09-05 20:00:00,2.0221,2.0221,2.02115,2.02115,2833099990.0
2007-09-05 20:05:00,2.0213,2.0213,2.0206,2.02095,3807000009.0
2007-09-05 20:10:00,2.02095,2.0215,2.0208,2.0214,4482300017.0
2007-09-05 20:15:00,2.0214,2.0215,2.0209,2.021,1820399996.0
2007-09-05 20:20:00,2.021,2.021,2.0207,2.0207,2631999997.0
2007-09-05 20:25:00,2.0207,2.0208,2.0204,2.0206,3917099991.0
2007-09-05 20:30:00,2.0206,2.0209,2.0205,2.0205,1885900010.0
2007-09-05 20:35:00,2.0205,2.0209,2.0205,2.02055,2831600005.0
2007-09-05 20:40:00,2.0206,2.0208,2.0203,2.0203,2580099984.0
2007-09-05 20:45:00,2.02015,2.0202,2.02,2.0201,2825199989.0
2007-09-05 20:50:00,2.0201,2.0204,2.02,2.0201,3016700003.0
2007-09-05 20:55:00,2.02,2.0204,2.02,2.0203,3582562514.0
2007-09-05 21:00:00,2.0203,2.0204,2.02005,2.0203,1683900000.0
2007-09-05 21:05:00,2.0203,2.0203,2.02,2.0203,1950299996.0
2007-09-05 21:10:00,2.0202,2.0206,2.0201,2.0203,1703400006.0
2007-09-05 21:15:00,2.0203,2.0205,2.0201,2.0204,2545599983.0
2007-09-05 21:20:00,2.0204,2.0205,2.0202,2.0203,993999997.0
2007-09-05 21:25:00,2.0203,2.0207,2.0203,2.0207,2067400004.0
2007-09-05 21:30:00,2.0207,2.0208,2.02055,2.0206,3746200004.0
2007-09-05 21:35:00,2.0206,2.0208,2.0206,2.0208,200400000.0
2007-09-05 21:40:00,2.0208,2.0208,2.0207,2.0208,670299996.0
2007-09-05 21:45:00,2.0207,2.0209,2.0205,2.0206,1787700001.0
2007-09-05 21:50:00,2.0206,2.0207,2.02045,2.0206,1819000009.0
2007-09-05 21:55:00,2.0206,2.0208,2.02039,2.02043,1217300000.0
2007-09-05 22:00:00,2.0208,2.0209,2.0207,2.0208,690900000.0
2007-09-05 22:05:00,2.0208,2.0209,2.0206,2.0208,596989864.0
2007-09-05 22:10:00,2.0208,2.0208,2.0203,2.0204,1660099996.0
2007-09-05 22:15:00,2.02035,2.0205,2.0203,2.0205,1240200008.0
2007-09-05 22:20:00,2.0205,2.0205,2.02006,2.0205,208000005.0
2007-09-05 22:25:00,2.02016,2.0205,2.02014,2.0205,827899999.0
2007-09-05 22:30:00,2.02026,2.0205,2.02026,2.0205,670799997.0
2007-09-05 22:35:00,2.0204,2.0205,2.0203,2.0205,354199999.0
2007-09-05 22:40:00,2.0205,2.0205,2.0199,2.0199,2072400003.0
2007-09-05 22:45:00,2.0199,2.02,2.01955,2.0197,1560100002.0
2007-09-05 22:50:00,2.0197,2.0197,2.0194,2.0196,876199998.0
2007-09-05 22:55:00,2.0196,2.0197,2.0191,2.0195,974500009.0
2007-09-05 23:00:00,2.0195,2.0198,2.0193,2.0195,722800000.0
2007-09-05 23:05:00,2.0195,2.0196,2.01916,2.0195,450400004.0
2007-09-05 23:10:00,2.0195,2.0195,2.0189,2.0191,1437300004.0
2007-09-05 23:15:00,2.0192,2.0197,2.0192,2.0196,769099998.0
2007-09-05 23:20:00,2.0196,2.02,2.01955,2.0199,1046500003.0
2007-09-05 23:25:00,2.0199,2.02,2.01935,2.0197,444599996.0
2007-09-05 23:30:00,2.0197,2.02,2.01942,2.01948,548300006.0
2007-09-05 23:35:00,2.0199,2.0202,2.01949,2.02015,192400001.0
2007-09-05 23:40:00,2.01995,2.0202,2.0197,2.0202,615299997.0
2007-09-05 23:45:00,2.0202,2.02035,2.02005,2.02005,661600000.0
2007-09-05 23:50:00,2.02005,2.0202,2.0198,2.0199,1459700001.0
2007-09-05 23:55:00,2.0199,2.02,2.01956,2.0198,674599997.0
2007-09-06 00:00:00,2.0198,2.0198,2.0195,2.0195,1343799989.0
2007-09-06 00:05:00,2.0196,2.0196,2.0192,2.0192,154799999.0
2007-09-06 00:10:00,2.01898,2.0194,2.01887,2.0193,1034000000.0
2007-09-06 00:15:00,2.0193,2.0193,2.0191,2.0192,386999992.0
2007-09-06 00:20:00,2.0192,2.0198,2.0192,2.0197,613699999.0
2007-09-06 00:25:00,2.0198,2.0198,2.0194,2.01945,233300001.0
2007-09-06 00:30:00,2.01945,2.0196,2.0194,2.0196,98900000.0
2007-09-06 00:35:00,2.01931,2.0197,2.01927,2.01965,238300002.0
2007-09-06 00:40:00,2.0196,2.02,2.0194,2.01951,1136199998.0
2007-09-06 00:45:00,2.0197,2.0198,2.0197,2.0198,309100002.0
2007-09-06 00:50:00,2.0198,2.0201,2.0198,2.0198,456600001.0
2007-09-06 00:55:00,2.0198,2.01995,2.0198,2.0199,721000000.0
2007-09-06 01:00:00,2.0199,2.01995,2.01985,2.0199,276499995.0
2007-09-06 01:05:00,2.0199,2.0199,2.0194,2.01975,608699999.0
2007-09-06 01:10:00,2.01975,2.0198,2.0196,2.0197,866499998.0
2007-09-06 01:15:00,2.0197,2.01985,2.0197,2.0198,581500000.0
2007-09-06 01:20:00,2.0198,2.0198,2.0197,2.0198,196100000.0
2007-09-06 01:25:00,2.0198,2.0199,2.0191,2.0198,1618199999.0
2007-09-06 01:30:00,2.0198,2.0199,2.0196,2.01985,1497100005.0
2007-09-06 01:35:00,2.0199,2.02,2.0198,2.0198,1534899999.0
2007-09-06 01:40:00,2.0198,2.0198,2.0196,2.01965,726400007.0
2007-09-06 01:45:00,2.01965,2.0197,2.0195,2.0196,864500005.0
2007-09-06 01:50:00,2.0196,2.0198,2.0191,2.0197,916400003.0
2007-09-06 01:55:00,2.0197,2.0198,2.0196,2.0198,635799998.0
2007-09-06 02:00:00,2.0198,2.0198,2.0197,2.0198,523500000.0
2007-09-06 02:05:00,2.0198,2.02,2.0198,2.02,313099998.0
2007-09-06 02:10:00,2.02,2.0203,2.02,2.0201,361800000.0
2007-09-06 02:15:00,2.0201,2.0203,2.0198,2.0198,840959531.0
2007-09-06 02:20:00,2.0198,2.0198,2.0191,2.0192,2595300018.0
2007-09-06 02:25:00,2.0192,2.0195,2.0191,2.0194,2454600017.0
2007-09-06 02:30:00,2.0195,2.0197,2.0192,2.0193,1757499996.0
2007-09-06 02:35:00,2.0193,2.0194,2.0191,2.0192,2972000005.0
2007-09-06 02:40:00,2.0192,2.0193,2.01905,2.0192,1323799986.0
2007-09-06 02:45:00,2.0192,2.0192,2.019,2.0191,91999999.0
2007-09-06 02:50:00,2.0191,2.0191,2.0186,2.0188,1898800008.0
2007-09-06 02:55:00,2.0188,2.0192,2.0187,2.01905,1606999999.0
2007-09-06 03:00:00,2.0191,2.0192,2.019,2.019,1254599999.0
2007-09-06 03:05:00,2.019,2.0193,2.0189,2.019,3135700001.0
2007-09-06 03:10:00,2.019,2.0191,2.01845,2.01845,1197600006.0
2007-09-06 03:15:00,2.0185,2.0187,2.01845,2.0186,1574299997.0
2007-09-06 03:20:00,2.0186,2.0188,2.0185,2.0186,675800003.0
2007-09-06 03:25:00,2.0186,2.0187,2.01845,2.0186,1193000005.0
2007-09-06 03:30:00,2.0187,2.0192,2.0186,2.0192,1401999994.0
2007-09-06 03:35:00,2.0192,2.0196,2.0191,2.0195,1182599999.0
2007-09-06 03:40:00,2.0195,2.0196,2.0192,2.0192,1410800002.0
2007-09-06 03:45:00,2.0193,2.0193,2.019,2.019,672299999.0
2007-09-06 03:50:00,2.019,2.0192,2.0189,2.0191,2152099994.0
2007-09-06 03:55:00,2.0192,2.0192,2.019,2.0191,771399991.0
2007-09-06 04:00:00,2.0191,2.0193,2.019,2.0193,1041499995.0
2007-09-06 04:05:00,2.0193,2.0198,2.0192,2.0193,3216999982.0
2007-09-06 04:10:00,2.0192,2.0196,2.0189,2.0194,2934000026.0
2007-09-06 04:15:00,2.0195,2.0198,2.01925,2.0195,1915400005.0
2007-09-06 04:20:00,2.0195,2.0196,2.0192,2.0195,1559000016.0
2007-09-06 04:25:00,2.0195,2.0196,2.0193,2.0194,463499999.0
2007-09-06 04:30:00,2.0194,2.0194,2.0192,2.0193,403611949.0
2007-09-06 04:35:00,2.0192,2.01955,2.0192,2.0195,614561949.0
2007-09-06 04:40:00,2.0195,2.0196,2.01896,2.01918,538800000.0
2007-09-06 04:45:00,2.0195,2.0199,2.0195,2.0197,956611951.0
2007-09-06 04:50:00,2.0197,2.02,2.01945,2.0196,1296399998.0
2007-09-06 04:55:00,2.0196,2.0197,2.0195,2.0196,1090499996.0
2007-09-06 05:00:00,2.0196,2.0197,2.01955,2.0196,89800000.0
2007-09-06 05:05:00,2.0196,2.0198,2.01955,2.0197,320399997.0
2007-09-06 05:10:00,2.0197,2.0201,2.01924,2.01946,846900002.0
2007-09-06 05:15:00,2.01947,2.0204,2.0194,2.0202,1949900008.0
2007-09-06 05:20:00,2.0201,2.0207,2.0201,2.0203,1087500000.0
2007-09-06 05:25:00,2.0203,2.0204,2.02,2.0203,471300001.0
2007-09-06 05:30:00,2.0203,2.0207,2.0202,2.0204,242300000.0
2007-09-06 05:35:00,2.0203,2.0204,2.0202,2.0202,829999999.0
2007-09-06 05:40:00,2.0202,2.0207,2.0202,2.0206,488799999.0
2007-09-06 05:45:00,2.02055,2.0208,2.0204,2.0206,315300000.0
2007-09-06 05:50:00,2.0206,2.0207,2.0204,2.0204,326799999.0
2007-09-06 05:55:00,2.0204,2.0205,2.02003,2.0203,342200003.0
2007-09-06 06:00:00,2.0203,2.0206,2.0202,2.0205,77500000.0
2007-09-06 06:05:00,2.0206,2.0207,2.0203,2.0207,159300000.0
2007-09-06 06:10:00,2.0207,2.021,2.0206,2.0208,93400000.0
2007-09-06 06:15:00,2.0208,2.0215,2.0208,2.0212,883200002.0
2007-09-06 06:20:00,2.0213,2.0216,2.0211,2.0215,1456299993.0
2007-09-06 06:25:00,2.0215,2.0216,2.0212,2.0214,1282600000.0
2007-09-06 06:30:00,2.0214,2.0215,2.021,2.0212,1222100006.0
2007-09-06 06:35:00,2.0212,2.0213,2.0211,2.0213,1747000017.0
2007-09-06 06:40:00,2.0213,2.0214,2.0211,2.0211,516099998.0
2007-09-06 06:45:00,2.0212,2.0212,2.02085,2.021,1555100001.0
2007-09-06 06:50:00,2.021,2.021,2.0207,2.0208,1233700001.0
2007-09-06 06:55:00,2.0208,2.0208,2.0206,2.0206,1515300006.0
2007-09-06 07:00:00,2.0206,2.0215,2.0206,2.0215,2078300002.0
2007-09-06 07:05:00,2.0215,2.0215,2.02125,2.0214,1603900008.0
2007-09-06 07:10:00,2.0215,2.0217,2.0214,2.0216,1304300002.0
2007-09-06 07:15:00,2.0217,2.0222,2.0214,2.0215,3402800003.0
2007-09-06 07:20:00,2.0215,2.0215,2.0208,2.0212,2746400005.0
2007-09-06 07:25:00,2.0212,2.0212,2.0202,2.0205,3375299998.0
2007-09-06 07:30:00,2.0205,2.0205,2.0199,2.0203,1484340007.0
2007-09-06 07:35:00,2.0202,2.0204,2.0199,2.0201,1609600007.0
2007-09-06 07:40:00,2.0201,2.0205,2.01995,2.02,2749700004.0
2007-09-06 07:45:00,2.02,2.02,2.019,2.0191,3043499990.0
2007-09-06 07:50:00,2.0191,2.0196,2.0186,2.0195,3782799986.0
2007-09-06 07:55:00,2.0196,2.02,2.0194,2.0195,2524099993.0
2007-09-06 08:00:00,2.0195,2.0202,2.0195,2.0199,2738099993.0
2007-09-06 08:05:00,2.0197,2.0199,2.0195,2.0197,2207399992.0
2007-09-06 08:10:00,2.0197,2.0197,2.0193,2.0195,2933500004.0
2007-09-06 08:15:00,2.0195,2.02,2.0193,2.0198,4005599995.0
2007-09-06 08:20:00,2.0199,2.0219,2.0198,2.0215,6992200040.0
2007-09-06 08:25:00,2.0215,2.0216,2.0202,2.0207,5782800028.0
2007-09-06 08:30:00,2.0208,2.0215,2.02,2.0205,7180100030.0
2007-09-06 08:35:00,2.0205,2.0218,2.0203,2.0213,6464699996.0
2007-09-06 08:40:00,2.0213,2.0218,2.0213,2.0215,4000699992.0
2007-09-06 08:45:00,2.0215,2.0215,2.021,2.02125,3049599985.0
2007-09-06 08:50:00,2.0213,2.0228,2.0211,2.0221,5017499979.0
2007-09-06 08:55:00,2.0222,2.0227,2.0218,2.0221,5916779985.0
2007-09-06 09:00:00,2.022,2.0221,2.0214,2.0217,5307599991.0
2007-09-06 09:05:00,2.0216,2.02165,2.0211,2.0215,6227499998.0
2007-09-06 09:10:00,2.0215,2.0216,2.0211,2.0214,3276700007.0
2007-09-06 09:15:00,2.0215,2.0219,2.0212,2.02175,5660700008.0
2007-09-06 09:20:00,2.0218,2.0238,2.02165,2.0236,6567499958.0
2007-09-06 09:25:00,2.0235,2.0247,2.023,2.0239,7304799921.0
2007-09-06 09:30:00,2.0238,2.0248,2.0236,2.0242,6647249925.0
2007-09-06 09:35:00,2.0243,2.0252,2.02415,2.02415,5845799941.0
2007-09-06 09:40:00,2.0241,2.0244,2.0237,2.02375,7809600015.0
2007-09-06 09:45:00,2.02375,2.0238,2.0231,2.0237,5193419999.0
2007-09-06 09:50:00,2.0237,2.0238,2.0231,2.0235,5691250162.0
2007-09-06 09:55:00,2.0235,2.0235,2.0231,2.0235,3865899964.0
2007-09-06 10:00:00,2.0235,2.0235,2.0231,2.0232,4230900038.0
2007-09-06 10:05:00,2.0232,2.0233,2.0224,2.02265,5395000042.0
2007-09-06 10:10:00,2.02265,2.0235,2.02265,2.0234,6055100024.0
2007-09-06 10:15:00,2.02335,2.02485,2.0232,2.0246,6000663434.0
2007-09-06 10:20:00,2.0246,2.0256,2.0244,2.02475,4509699974.0
2007-09-06 10:25:00,2.0248,2.0251,2.0244,2.0247,7117500004.0
2007-09-06 10:30:00,2.0247,2.0247,2.0224,2.0243,8157531375.0
2007-09-06 10:35:00,2.0243,2.0243,2.0236,2.0238,6037399991.0
2007-09-06 10:40:00,2.024,2.0243,2.0237,2.0243,2751999996.0
2007-09-06 10:45:00,2.0243,2.0248,2.0242,2.02425,3414899997.0
2007-09-06 10:50:00,2.02425,2.0261,2.0239,2.0255,6554299979.0
2007-09-06 10:55:00,2.0255,2.02575,2.0249,2.0253,6788799970.0
2007-09-06 11:00:00,2.0253,2.02625,2.0249,2.0255,7009599944.0
2007-09-06 11:05:00,2.0256,2.02595,2.0255,2.0258,3736599995.0
2007-09-06 11:10:00,2.0258,2.0262,2.0254,2.0256,6035700001.0
2007-09-06 11:15:00,2.0255,2.0255,2.0247,2.02495,7252400013.0
2007-09-06 11:20:00,2.025,2.0252,2.02455,2.0248,4202599996.0
2007-09-06 11:25:00,2.0248,2.0254,2.0245,2.0254,6694999993.0
2007-09-06 11:30:00,2.0254,2.02565,2.025,2.025,7314059993.0
2007-09-06 11:35:00,2.025,2.025,2.0238,2.0244,5211700007.0
2007-09-06 11:40:00,2.0244,2.0251,2.0243,2.0246,6840399955.0
2007-09-06 11:45:00,2.0244,2.02465,2.0232,2.0246,5859399989.0
2007-09-06 11:50:00,2.0245,2.0248,2.0236,2.024,4567899997.0
2007-09-06 11:55:00,2.0241,2.0243,2.024,2.0242,4850399997.0
2007-09-06 12:00:00,2.0242,2.0244,2.0237,2.024,4352600000.0
2007-09-06 12:05:00,2.024,2.0242,2.0235,2.02395,5059600018.0
2007-09-06 12:10:00,2.02395,2.0241,2.0236,2.024,7321749979.0
2007-09-06 12:15:00,2.024,2.0243,2.0238,2.0241,5309300039.0
2007-09-06 12:20:00,2.0241,2.02465,2.0241,2.0245,4037500009.0
2007-09-06 12:25:00,2.0245,2.0248,2.0241,2.0242,3859899998.0
2007-09-06 12:30:00,2.0242,2.0245,2.0239,2.02415,2832199998.0
2007-09-06 12:35:00,2.02415,2.0242,2.0238,2.0238,6329700006.0
2007-09-06 12:40:00,2.0238,2.0242,2.0235,2.02405,5995401993.0
2007-09-06 12:45:00,2.02405,2.0241,2.0223,2.0224,5658199988.0
2007-09-06 12:50:00,2.0224,2.0224,2.0214,2.0216,5154100004.0
2007-09-06 12:55:00,2.0216,2.0226,2.0216,2.0226,5730400006.0
2007-09-06 13:00:00,2.0228,2.0228,2.01905,2.0201,7590589995.0
2007-09-06 13:05:00,2.0202,2.0213,2.0201,2.02095,6483279989.0
2007-09-06 13:10:00,2.021,2.0213,2.0198,2.02,6583150022.0
2007-09-06 13:15:00,2.02,2.0201,2.0186,2.0193,6467850031.0
2007-09-06 13:20:00,2.0193,2.0196,2.0172,2.0172,7999400004.0
2007-09-06 13:25:00,2.0172,2.0187,2.0164,2.01845,5975699996.0
2007-09-06 13:30:00,2.01845,2.0185,2.018,2.0184,3656099998.0
2007-09-06 13:35:00,2.0184,2.01875,2.0183,2.01845,2552399993.0
2007-09-06 13:40:00,2.01845,2.0185,2.0177,2.0181,4133299968.0
2007-09-06 13:45:00,2.0181,2.0181,2.0176,2.0177,2619050009.0
2007-09-06 13:50:00,2.0177,2.0204,2.0176,2.0196,6517780002.0
2007-09-06 13:55:00,2.0198,2.0201,2.0191,2.0199,5106499996.0
2007-09-06 14:00:00,2.0199,2.02005,2.0193,2.01935,6019899979.0
2007-09-06 14:05:00,2.01935,2.0196,2.01895,2.0192,4484399996.0
2007-09-06 14:10:00,2.0193,2.0194,2.01805,2.0183,5293700003.0
2007-09-06 14:15:00,2.0183,2.0196,2.0181,2.0193,4658999997.0
2007-09-06 14:20:00,2.0193,2.0194,2.0184,2.0192,4060900003.0
2007-09-06 14:25:00,2.0192,2.0195,2.0186,2.0188,2782999995.0
2007-09-06 14:30:00,2.0188,2.0191,2.0179,2.0183,7893549988.0
2007-09-06 14:35:00,2.0183,2.0183,2.0167,2.0174,7197124978.0
2007-09-06 14:40:00,2.0175,2.0178,2.0167,2.0177,7939500006.0
2007-09-06 14:45:00,2.0177,2.0177,2.0166,2.0171,8184200008.0
2007-09-06 14:50:00,2.0171,2.0174,2.015,2.0155,8252899962.0
2007-09-06 14:55:00,2.0154,2.0159,2.0141,2.0154,9723949943.0
2007-09-06 15:00:00,2.0153,2.01625,2.015,2.0161,8439949988.0
2007-09-06 15:05:00,2.0161,2.0165,2.0152,2.0163,6858020001.0
2007-09-06 15:10:00,2.0162,2.0171,2.0161,2.01675,8239000011.0
2007-09-06 15:15:00,2.01675,2.0174,2.0165,2.01735,8761739995.0
2007-09-06 15:20:00,2.01735,2.0181,2.0171,2.0178,6355700009.0
2007-09-06 15:25:00,2.01785,2.0183,2.0177,2.0179,8317800005.0
2007-09-06 15:30:00,2.0179,2.0187,2.0178,2.0187,8713199997.0
2007-09-06 15:35:00,2.0187,2.0187,2.0176,2.0177,6156600029.0
2007-09-06 15:40:00,2.0177,2.0192,2.0173,2.01875,9178000015.0
2007-09-06 15:45:00,2.01875,2.01945,2.0186,2.0192,7644299983.0
2007-09-06 15:50:00,2.0192,2.021,2.0192,2.0197,8141199983.0
2007-09-06 15:55:00,2.0198,2.0199,2.0191,2.0192,6563939983.0
2007-09-06 16:00:00,2.0192,2.0196,2.0185,2.0186,7512667708.0
2007-09-06 16:05:00,2.01865,2.01865,2.018,2.01835,6746000001.0
2007-09-06 16:10:00,2.01835,2.0197,2.0182,2.0195,5110800029.0
2007-09-06 16:15:00,2.0194,2.0201,2.0189,2.0197,8675749972.0
2007-09-06 16:20:00,2.0198,2.0207,2.01965,2.01965,4819399990.0
2007-09-06 16:25:00,2.0196,2.02,2.0186,2.0189,5330279984.0
2007-09-06 16:30:00,2.0189,2.0191,2.0184,2.0189,4983880007.0
2007-09-06 16:35:00,2.019,2.0198,2.0189,2.01975,6074399988.0
2007-09-06 16:40:00,2.0198,2.0201,2.01935,2.0196,6936800005.0
2007-09-06 16:45:00,2.0196,2.01995,2.0192,2.01925,7218800007.0
2007-09-06 16:50:00,2.01925,2.0207,2.01925,2.0206,8380200009.0
2007-09-06 16:55:00,2.02055,2.0216,2.02035,2.0216,6882062522.0
2007-09-06 17:00:00,2.0217,2.0232,2.0211,2.0228,8019500009.0
2007-09-06 17:05:00,2.0227,2.0238,2.0223,2.0233,6504000015.0
2007-09-06 17:10:00,2.0234,2.0241,2.02315,2.0232,4935700014.0
2007-09-06 17:15:00,2.0232,2.02345,2.023,2.0232,5331100006.0
2007-09-06 17:20:00,2.0232,2.0251,2.0229,2.0244,7794003989.0
2007-09-06 17:25:00,2.0245,2.0252,2.02445,2.02475,5323599997.0
2007-09-06 17:30:00,2.02475,2.0265,2.02475,2.02575,5674499991.0
2007-09-06 17:35:00,2.02575,2.0258,2.0249,2.0254,5861400000.0
2007-09-06 17:40:00,2.0254,2.0256,2.0247,2.0251,5393799979.0
2007-09-06 17:45:00,2.0251,2.0256,2.0247,2.0252,6149100002.0
2007-09-06 17:50:00,2.02515,2.0252,2.0244,2.0248,7686200009.0
2007-09-06 17:55:00,2.0248,2.0249,2.0236,2.024,4032899996.0
2007-09-06 18:00:00,2.024,2.0243,2.02375,2.0241,4616635011.0
2007-09-06 18:05:00,2.0241,2.0247,2.0239,2.0245,3996299997.0
2007-09-06 18:10:00,2.0245,2.02495,2.0242,2.0249,2154200002.0
2007-09-06 18:15:00,2.0249,2.0256,2.0244,2.0245,5301699998.0
2007-09-06 18:20:00,2.02445,2.0248,2.02365,2.0241,4706799995.0
2007-09-06 18:25:00,2.0241,2.0243,2.0239,2.0241,1595499997.0
2007-09-06 18:30:00,2.0241,2.0242,2.0238,2.0239,1117099998.0
2007-09-06 18:35:00,2.0239,2.0242,2.02365,2.02365,1546800001.0
2007-09-06 18:40:00,2.0237,2.0238,2.022,2.022,3060000003.0
2007-09-06 18:45:00,2.022,2.0225,2.02135,2.0222,4053740007.0
2007-09-06 18:50:00,2.0222,2.0224,2.0219,2.0222,3072999997.0
2007-09-06 18:55:00,2.02225,2.0225,2.022,2.0221,2494000006.0
2007-09-06 19:00:00,2.0221,2.023,2.0221,2.023,2647800002.0
2007-09-06 19:05:00,2.023,2.023,2.022,2.0222,4013099988.0
2007-09-06 19:10:00,2.02215,2.0223,2.0214,2.0218,3657200004.0
2007-09-06 19:15:00,2.0218,2.0221,2.0216,2.0221,1721800000.0
2007-09-06 19:20:00,2.0221,2.0226,2.022,2.0226,1120700000.0
2007-09-06 19:25:00,2.0226,2.0229,2.0225,2.0228,1008500006.0
2007-09-06 19:30:00,2.0228,2.0229,2.0225,2.0227,855200004.0
2007-09-06 19:35:00,2.0227,2.023,2.0225,2.0226,1048899996.0
2007-09-06 19:40:00,2.0227,2.023,2.0226,2.0229,940099996.0
2007-09-06 19:45:00,2.0228,2.0231,2.0226,2.0228,1429900002.0
2007-09-06 19:50:00,2.0228,2.0229,2.0222,2.0223,2744000000.0
2007-09-06 19:55:00,2.0224,2.02265,2.0224,2.0226,907799999.0
2007-09-06 20:00:00,2.0226,2.0226,2.02215,2.02215,2109999998.0
2007-09-06 20:05:00,2.0222,2.0224,2.0219,2.0223,1721474999.0
2007-09-06 20:10:00,2.0223,2.0232,2.0223,2.0229,2409100002.0
2007-09-06 20:15:00,2.0229,2.0229,2.0222,2.0229,2417699988.0
2007-09-06 20:20:00,2.0229,2.0232,2.0228,2.0232,1177600006.0
2007-09-06 20:25:00,2.0232,2.0233,2.023,2.023,1331300000.0
2007-09-06 20:30:00,2.023,2.023,2.02215,2.0226,4115900006.0
2007-09-06 20:35:00,2.0226,2.023,2.0224,2.023,2506299999.0
2007-09-06 20:40:00,2.023,2.0232,2.0222,2.0223,3858200002.0
2007-09-06 20:45:00,2.0223,2.0225,2.0223,2.0223,903499999.0
2007-09-06 20:50:00,2.0223,2.0224,2.0222,2.0224,1084900006.0
2007-09-06 20:55:00,2.0224,2.0232,2.0223,2.0229,4443099990.0
2007-09-06 21:00:00,2.0229,2.023,2.0227,2.0228,2708300002.0
2007-09-06 21:05:00,2.0228,2.0231,2.0227,2.02305,3752199982.0
2007-09-06 21:10:00,2.02305,2.0232,2.02305,2.0232,643100000.0
2007-09-06 21:15:00,2.0232,2.0233,2.023,2.0232,435300001.0
2007-09-06 21:20:00,2.0232,2.0233,2.0232,2.0232,185100000.0
2007-09-06 21:25:00,2.0232,2.0233,2.0229,2.0231,1163200002.0
2007-09-06 21:30:00,2.0232,2.02355,2.0232,2.0233,680100004.0
2007-09-06 21:35:00,2.02325,2.0237,2.0232,2.0235,1524800001.0
2007-09-06 21:40:00,2.02343,2.0236,2.02331,2.0234,572300004.0
2007-09-06 21:45:00,2.0235,2.0237,2.02315,2.0236,319800002.0
2007-09-06 21:50:00,2.0236,2.0239,2.02355,2.0238,359399999.0
2007-09-06 21:55:00,2.0238,2.0242,2.0237,2.0237,946799998.0
2007-09-06 22:00:00,2.0237,2.0239,2.0236,2.0236,1018200002.0
2007-09-06 22:05:00,2.0236,2.0237,2.0233,2.0233,1163700002.0
2007-09-06 22:10:00,2.0234,2.0234,2.02325,2.0233,264100000.0
2007-09-06 22:15:00,2.0233,2.0236,2.0233,2.0235,190400000.0
2007-09-06 22:20:00,2.0235,2.0238,2.02345,2.0237,887999998.0
2007-09-06 22:25:00,2.0237,2.0238,2.02355,2.0237,680199997.0
2007-09-06 22:30:00,2.0237,2.0239,2.02337,2.0237,373800000.0
2007-09-06 22:35:00,2.0237,2.0238,2.02345,2.0236,754200005.0
2007-09-06 22:40:00,2.0236,2.0238,2.0235,2.0236,960599996.0
2007-09-06 22:45:00,2.0236,2.0239,2.0235,2.0237,359800001.0
2007-09-06 22:50:00,2.0237,2.0237,2.02325,2.02349,814499995.0
2007-09-06 22:55:00,2.0236,2.0238,2.0231,2.0236,882099999.0
2007-09-06 23:00:00,2.0235,2.02382,2.0235,2.02382,327900000.0
2007-09-06 23:05:00,2.0237,2.02382,2.0234,2.0234,168200000.0
2007-09-06 23:10:00,2.0234,2.02345,2.02314,2.02325,626400000.0
2007-09-06 23:15:00,2.0235,2.0235,2.02309,2.0231,341099999.0
2007-09-06 23:20:00,2.02323,2.0236,2.0231,2.0232,1052300007.0
2007-09-06 23:25:00,2.02325,2.0233,2.02296,2.0233,261700000.0
2007-09-06 23:30:00,2.02315,2.0233,2.02291,2.0232,196800002.0
2007-09-06 23:35:00,2.02308,2.0232,2.02282,2.0232,589099999.0
2007-09-06 23:40:00,2.0232,2.0234,2.02307,2.0234,88800000.0
2007-09-06 23:45:00,2.02312,2.0237,2.02312,2.0234,299600000.0
2007-09-06 23:50:00,2.0234,2.0237,2.0232,2.0235,261000000.0
2007-09-06 23:55:00,2.02302,2.0236,2.02301,2.0235,1265799997.0
2007-09-07 00:00:00,2.0235,2.0235,2.02288,2.02312,1584299988.0
2007-09-07 00:05:00,2.02311,2.0233,2.02285,2.02295,1042800000.0
2007-09-07 00:10:00,2.02295,2.0232,2.0225,2.02266,1201299996.0
2007-09-07 00:15:00,2.0229,2.0232,2.02267,2.02285,589499994.0
2007-09-07 00:20:00,2.0232,2.0232,2.02265,2.02278,265299998.0
2007-09-07 00:25:00,2.02291,2.0237,2.02276,2.0235,674299997.0
2007-09-07 00:30:00,2.0236,2.0239,2.02341,2.0239,503800000.0
2007-09-07 00:35:00,2.0239,2.0241,2.0238,2.0239,276900001.0
2007-09-07 00:40:00,2.024,2.0249,2.024,2.0245,512000000.0
2007-09-07 00:45:00,2.0246,2.0251,2.0245,2.0249,834999998.0
2007-09-07 00:50:00,2.025,2.0253,2.025,2.0251,468600000.0
2007-09-07 00:55:00,2.0251,2.0252,2.0248,2.0248,1059200000.0
2007-09-07 01:00:00,2.0246,2.0251,2.0244,2.0244,755199994.0
2007-09-07 01:05:00,2.0244,2.0244,2.0238,2.0242,861099999.0
2007-09-07 01:10:00,2.0243,2.0252,2.0243,2.0251,811300002.0
2007-09-07 01:15:00,2.0251,2.0251,2.024,2.0243,1019099996.0
2007-09-07 01:20:00,2.0243,2.0243,2.0233,2.0236,672999999.0
2007-09-07 01:25:00,2.0236,2.0239,2.0236,2.0238,372099999.0
2007-09-07 01:30:00,2.0239,2.0241,2.02365,2.02384,810500004.0
2007-09-07 01:35:00,2.0241,2.0241,2.0235,2.0237,651899999.0
2007-09-07 01:40:00,2.0237,2.0237,2.0233,2.0234,372900000.0
2007-09-07 01:45:00,2.02303,2.0234,2.02294,2.0231,672199993.0
2007-09-07 01:50:00,2.0231,2.0232,2.0229,2.023,1615300002.0
2007-09-07 01:55:00,2.023,2.023,2.0225,2.0227,1070600008.0
2007-09-07 02:00:00,2.0227,2.023,2.0227,2.0227,421199998.0
2007-09-07 02:05:00,2.0227,2.0228,2.022,2.0221,4544100003.0
2007-09-07 02:10:00,2.0221,2.0221,2.0219,2.022,446100001.0
2007-09-07 02:15:00,2.0219,2.022,2.02132,2.0217,1153799985.0
2007-09-07 02:20:00,2.0217,2.0223,2.0217,2.0219,484599999.0
2007-09-07 02:25:00,2.0219,2.0219,2.0211,2.0213,2259100001.0
2007-09-07 02:30:00,2.0213,2.0214,2.021,2.0212,1955300001.0
2007-09-07 02:35:00,2.02125,2.0213,2.0201,2.0202,4221200030.0
2007-09-07 02:40:00,2.0201,2.0203,2.0191,2.0191,4709499980.0
2007-09-07 02:45:00,2.0191,2.0202,2.0191,2.0197,3105700008.0
2007-09-07 02:50:00,2.0197,2.02,2.0191,2.0192,2510899998.0
2007-09-07 02:55:00,2.0192,2.0198,2.0192,2.0198,1833300015.0
2007-09-07 03:00:00,2.0198,2.0211,2.01955,2.0207,2434200016.0
2007-09-07 03:05:00,2.0207,2.021,2.02045,2.0209,1694299998.0
2007-09-07 03:10:00,2.021,2.021,2.0208,2.02085,1679300012.0
2007-09-07 03:15:00,2.0209,2.0211,2.02,2.0201,1394000007.0
2007-09-07 03:20:00,2.0199,2.0203,2.0197,2.0199,1826600010.0
2007-09-07 03:25:00,2.0199,2.02,2.0194,2.0195,3407600000.0
2007-09-07 03:30:00,2.0195,2.0199,2.0194,2.0196,4199599977.0
2007-09-07 03:35:00,2.0196,2.0201,2.0195,2.0197,2016500003.0
2007-09-07 03:40:00,2.0197,2.021,2.0196,2.02095,2076599998.0
2007-09-07 03:45:00,2.02095,2.0215,2.0204,2.0207,2459500024.0
2007-09-07 03:50:00,2.0207,2.0208,2.02045,2.02045,1551800005.0
2007-09-07 03:55:00,2.02045,2.0205,2.01925,2.0197,2318000004.0
2007-09-07 04:00:00,2.0197,2.0202,2.0196,2.01975,2231900051.0
2007-09-07 04:05:00,2.01975,2.0198,2.01895,2.019,1357400007.0
2007-09-07 04:10:00,2.01905,2.0198,2.01905,2.0198,2027299993.0
2007-09-07 04:15:00,2.0198,2.0199,2.0182,2.019,2648700011.0
2007-09-07 04:20:00,2.019,2.0193,2.01895,2.0192,954899997.0
2007-09-07 04:25:00,2.0193,2.0193,2.0187,2.019,1872299990.0
2007-09-07 04:30:00,2.019,2.019,2.0188,2.019,264400000.0
2007-09-07 04:35:00,2.01897,2.0193,2.01853,2.01925,802099992.0
2007-09-07 04:40:00,2.0193,2.0193,2.01884,2.0193,1034899986.0
2007-09-07 04:45:00,2.0194,2.02,2.0193,2.0195,1426300001.0
2007-09-07 04:50:00,2.0195,2.02,2.0194,2.0195,1415500003.0
2007-09-07 04:55:00,2.0195,2.02,2.0195,2.02,545300001.0
2007-09-07 05:00:00,2.02,2.02015,2.0196,2.02,1266700006.0
2007-09-07 05:05:00,2.02,2.0201,2.0196,2.01978,514499999.0
2007-09-07 05:10:00,2.02005,2.0201,2.0195,2.01995,1461000003.0
2007-09-07 05:15:00,2.0199,2.02,2.01965,2.0198,1110499995.0
2007-09-07 05:20:00,2.0198,2.02,2.0196,2.0197,1619000015.0
2007-09-07 05:25:00,2.0197,2.0199,2.01921,2.01985,929600001.0
2007-09-07 05:30:00,2.0198,2.02,2.01945,2.01955,662600001.0
2007-09-07 05:35:00,2.01922,2.01985,2.01922,2.0198,637799994.0
2007-09-07 05:40:00,2.0198,2.0202,2.01955,2.0197,838199994.0
2007-09-07 05:45:00,2.0198,2.0206,2.0198,2.0205,1613800000.0
2007-09-07 05:50:00,2.0205,2.0211,2.0204,2.0207,1969599995.0
2007-09-07 05:55:00,2.0207,2.0209,2.0206,2.0207,782400003.0
2007-09-07 06:00:00,2.0206,2.0206,2.0199,2.02025,975499999.0
2007-09-07 06:05:00,2.0203,2.0204,2.0202,2.0203,1123600005.0
2007-09-07 06:10:00,2.0202,2.0203,2.02007,2.0203,1037900004.0
2007-09-07 06:15:00,2.0202,2.0207,2.0201,2.0206,1346399992.0
2007-09-07 06:20:00,2.0205,2.0208,2.02019,2.0207,916699996.0
2007-09-07 06:25:00,2.0207,2.0209,2.0207,2.0209,927100001.0
2007-09-07 06:30:00,2.021,2.0212,2.02052,2.02086,1653700000.0
2007-09-07 06:35:00,2.02072,2.021,2.0206,2.0209,1072900005.0
2007-09-07 06:40:00,2.0209,2.021,2.0206,2.0207,1119000000.0
2007-09-07 06:45:00,2.02075,2.0209,2.0204,2.0204,1367399987.0
2007-09-07 06:50:00,2.0205,2.021,2.0202,2.021,1804999996.0
2007-09-07 06:55:00,2.0209,2.021,2.0201,2.0203,1900200025.0
2007-09-07 07:00:00,2.0204,2.0204,2.0195,2.02025,1739699999.0
2007-09-07 07:05:00,2.0202,2.0203,2.02,2.0202,1874900018.0
2007-09-07 07:10:00,2.0203,2.0206,2.0202,2.0206,1260400008.0
2007-09-07 07:15:00,2.0206,2.0207,2.0202,2.0206,1162100022.0
2007-09-07 07:20:00,2.0206,2.0209,2.0195,2.0203,2472100001.0
2007-09-07 07:25:00,2.0203,2.0203,2.0199,2.0201,1208299999.0
2007-09-07 07:30:00,2.0201,2.0201,2.0194,2.0196,1626500003.0
2007-09-07 07:35:00,2.0196,2.0198,2.0195,2.0197,738899998.0
2007-09-07 07:40:00,2.0197,2.0201,2.01914,2.01955,1722399989.0
2007-09-07 07:45:00,2.0197,2.0199,2.0197,2.0199,393200005.0
2007-09-07 07:50:00,2.0198,2.02,2.0198,2.0199,418099999.0
2007-09-07 07:55:00,2.0199,2.0204,2.01985,2.0201,1891400004.0
2007-09-07 08:00:00,2.0201,2.0205,2.0201,2.0203,1875600008.0
2007-09-07 08:05:00,2.0204,2.0204,2.0199,2.0201,1328100012.0
2007-09-07 08:10:00,2.0201,2.0205,2.0201,2.0203,1634400002.0
2007-09-07 08:15:00,2.0203,2.0213,2.02025,2.0208,2133699990.0
2007-09-07 08:20:00,2.0209,2.021,2.02065,2.0208,1340100002.0
2007-09-07 08:25:00,2.0207,2.0208,2.0202,2.02075,2221900002.0
2007-09-07 08:30:00,2.02085,2.0209,2.01995,2.0203,1877899993.0
2007-09-07 08:35:00,2.0203,2.0205,2.02,2.0201,2393299994.0
2007-09-07 08:40:00,2.0201,2.02015,2.0196,2.0197,3014499998.0
2007-09-07 08:45:00,2.0197,2.0199,2.01855,2.01895,6735799979.0
2007-09-07 08:50:00,2.01895,2.0194,2.0184,2.0184,5356199997.0
2007-09-07 08:55:00,2.0184,2.0191,2.0184,2.019,4607600000.0
2007-09-07 09:00:00,2.019,2.0193,2.0189,2.0192,3205039980.0
2007-09-07 09:05:00,2.0191,2.0192,2.0177,2.01775,5407300018.0
2007-09-07 09:10:00,2.01775,2.018,2.0175,2.01775,5262800015.0
2007-09-07 09:15:00,2.01775,2.018,2.016,2.0172,7155899987.0
2007-09-07 09:20:00,2.01725,2.0177,2.0171,2.0175,5758760002.0
2007-09-07 09:25:00,2.01745,2.0175,2.0172,2.0174,4660599996.0
2007-09-07 09:30:00,2.0174,2.0183,2.0174,2.0177,6630519988.0
2007-09-07 09:35:00,2.0177,2.0179,2.01745,2.0177,5438720018.0
2007-09-07 09:40:00,2.0177,2.0179,2.01745,2.0175,6112999999.0
2007-09-07 09:45:00,2.0176,2.01795,2.01745,2.0176,6037800009.0
2007-09-07 09:50:00,2.0176,2.019,2.0174,2.0189,6311799996.0
2007-09-07 09:55:00,2.0189,2.019,2.0182,2.0183,5243700000.0
2007-09-07 10:00:00,2.0183,2.0184,2.018,2.0182,3851899990.0
2007-09-07 10:05:00,2.0182,2.0187,2.01765,2.0185,4127799992.0
2007-09-07 10:10:00,2.0185,2.0186,2.01825,2.0183,3829999996.0
2007-09-07 10:15:00,2.0183,2.0183,2.0182,2.0183,3450800005.0
2007-09-07 10:20:00,2.0183,2.0186,2.0183,2.0184,4703299992.0
2007-09-07 10:25:00,2.0184,2.0199,2.01835,2.0198,5387000007.0
2007-09-07 10:30:00,2.0196,2.0204,2.0187,2.01885,9271000014.0
2007-09-07 10:35:00,2.0188,2.0194,2.0188,2.0193,4256300006.0
2007-09-07 10:40:00,2.0193,2.0198,2.0193,2.0197,3618099986.0
2007-09-07 10:45:00,2.0197,2.0201,2.0195,2.0201,6221699971.0
2007-09-07 10:50:00,2.02,2.0203,2.0194,2.0194,7391600022.0
2007-09-07 10:55:00,2.0194,2.0197,2.0192,2.0197,3954399995.0
2007-09-07 11:00:00,2.0197,2.02,2.0194,2.0197,6580500009.0
2007-09-07 11:05:00,2.0196,2.0204,2.0196,2.0199,5629500004.0
2007-09-07 11:10:00,2.02,2.0203,2.0199,2.0202,4413300046.0
2007-09-07 11:15:00,2.0202,2.0203,2.0194,2.0197,2149599995.0
2007-09-07 11:20:00,2.0196,2.02,2.0195,2.0196,4264399994.0
2007-09-07 11:25:00,2.0196,2.02,2.0193,2.0196,1883800000.0
2007-09-07 11:30:00,2.0196,2.0199,2.0192,2.0198,2556099998.0
2007-09-07 11:35:00,2.0199,2.0199,2.0195,2.0198,4417686206.0
2007-09-07 11:40:00,2.0198,2.0198,2.01945,2.0195,3224100002.0
2007-09-07 11:45:00,2.0195,2.0201,2.01945,2.02,5071899982.0
2007-09-07 11:50:00,2.02,2.0201,2.0198,2.02,2043699991.0
2007-09-07 11:55:00,2.0201,2.0215,2.02,2.02125,6044699994.0
2007-09-07 12:00:00,2.0212,2.022,2.0204,2.0217,7910200024.0
2007-09-07 12:05:00,2.0217,2.0225,2.0217,2.0219,5443500023.0
2007-09-07 12:10:00,2.0219,2.0219,2.02135,2.0219,4179300000.0
2007-09-07 12:15:00,2.0219,2.0219,2.0214,2.0217,4228599975.0
2007-09-07 12:20:00,2.0217,2.0219,2.02165,2.0218,3536799966.0
2007-09-07 12:25:00,2.0218,2.0218,2.0212,2.0215,8630499991.0
2007-09-07 12:30:00,2.0216,2.0221,2.0215,2.0217,7568099999.0
2007-09-07 12:35:00,2.02165,2.0217,2.0212,2.0214,6094999999.0
2007-09-07 12:40:00,2.0214,2.0218,2.0212,2.0218,7454900010.0
2007-09-07 12:45:00,2.0218,2.0224,2.0215,2.0223,6383800004.0
2007-09-07 12:50:00,2.0223,2.0226,2.02165,2.0218,6333299987.0
2007-09-07 12:55:00,2.0218,2.0223,2.0217,2.0218,5174999977.0
2007-09-07 13:00:00,2.0218,2.0221,2.0215,2.0215,6941499968.0
2007-09-07 13:05:00,2.0217,2.0219,2.02145,2.02145,4194199981.0
2007-09-07 13:10:00,2.02145,2.0217,2.021,2.0211,4413399990.0
2007-09-07 13:15:00,2.0211,2.0215,2.021,2.0211,5368699988.0
2007-09-07 13:20:00,2.021,2.0212,2.021,2.0211,4116199988.0
2007-09-07 13:25:00,2.0211,2.0211,2.0208,2.0209,2825899981.0
2007-09-07 13:30:00,2.0209,2.0209,2.0203,2.0203,4792300027.0
2007-09-07 13:35:00,2.0203,2.0207,2.0203,2.0207,3087500000.0
2007-09-07 13:40:00,2.0207,2.0214,2.0207,2.0211,4136800007.0
2007-09-07 13:45:00,2.0212,2.0212,2.0203,2.0206,3933299984.0
2007-09-07 13:50:00,2.02065,2.0207,2.02025,2.02055,5193284786.0
2007-09-07 13:55:00,2.02055,2.021,2.02055,2.02065,6226799957.0
2007-09-07 14:00:00,2.0208,2.0217,2.0207,2.0216,5949399980.0
2007-09-07 14:05:00,2.0216,2.0223,2.0216,2.02185,4448299994.0
2007-09-07 14:10:00,2.0219,2.0222,2.0217,2.0218,5142199986.0
2007-09-07 14:15:00,2.0219,2.0223,2.02175,2.0222,8299499985.0
2007-09-07 14:20:00,2.0223,2.0231,2.0217,2.0217,6173300004.0
2007-09-07 14:25:00,2.0217,2.02217,2.0209,2.0209,4683100025.0
2007-09-07 14:30:00,2.0209,2.0299,2.0209,2.0288,6236999982.0
2007-09-07 14:35:00,2.0287,2.0292,2.0273,2.028,6554700009.0
2007-09-07 14:40:00,2.0282,2.0302,2.0276,2.0301,8522200008.0
2007-09-07 14:45:00,2.0301,2.03245,2.0301,2.0322,8247899984.0
2007-09-07 14:50:00,2.0322,2.0322,2.0304,2.0304,5936399995.0
2007-09-07 14:55:00,2.0304,2.0314,2.0295,2.0297,8305999988.0
2007-09-07 15:00:00,2.0296,2.0305,2.0294,2.0297,10621000000.0
2007-09-07 15:05:00,2.0298,2.03,2.0287,2.0289,7316700001.0
2007-09-07 15:10:00,2.0289,2.02975,2.0284,2.0288,8662600002.0
2007-09-07 15:15:00,2.0289,2.0289,2.0275,2.0277,8184079984.0
2007-09-07 15:20:00,2.0278,2.0282,2.02725,2.0281,6644359968.0
2007-09-07 15:25:00,2.0282,2.0295,2.0281,2.0295,7607099977.0
2007-09-07 15:30:00,2.0297,2.0309,2.0296,2.0308,7296468991.0
2007-09-07 15:35:00,2.0309,2.0313,2.02995,2.0303,8387706987.0
2007-09-07 15:40:00,2.0305,2.0316,2.0286,2.0288,8223999975.0
2007-09-07 15:45:00,2.0287,2.0299,2.0287,2.0296,6903099984.0
2007-09-07 15:50:00,2.0297,2.0298,2.0289,2.0289,7976700066.0
2007-09-07 15:55:00,2.029,2.0292,2.0281,2.0281,5326400002.0
2007-09-07 16:00:00,2.0281,2.0283,2.0276,2.028,9033699974.0
2007-09-07 16:05:00,2.0279,2.028,2.0266,2.0271,5868999972.0
2007-09-07 16:10:00,2.027,2.0286,2.0264,2.0283,10132099977.0
2007-09-07 16:15:00,2.0282,2.0283,2.027,2.0274,7984499965.0
2007-09-07 16:20:00,2.0275,2.0277,2.0266,2.0267,7984499965.0
2007-09-07 16:25:00,2.0266,2.0266,2.0252,2.0258,10619499950.0
2007-09-07 16:30:00,2.0257,2.0268,2.0256,2.0263,10619499950.0
2007-09-07 16:35:00,2.0264,2.0266,2.0253,2.026,9994699954.0
2007-09-07 16:40:00,2.0258,2.0273,2.0257,2.0267,9915299933.0
2007-09-07 16:45:00,2.0267,2.0271,2.02615,2.0266,8106100008.0
2007-09-07 16:50:00,2.0266,2.0271,2.0263,2.0265,7150869992.0
2007-09-07 16:55:00,2.0266,2.0267,2.0251,2.0252,4923269980.0
2007-09-07 17:00:00,2.0251,2.0259,2.0249,2.02505,7155800044.0
2007-09-07 17:05:00,2.02505,2.026,2.02505,2.0257,5799099941.0
2007-09-07 17:10:00,2.0257,2.0267,2.0256,2.02615,6919299989.0
2007-09-07 17:15:00,2.02615,2.0265,2.02595,2.0262,3957799994.0
2007-09-07 17:20:00,2.02625,2.0264,2.0258,2.0259,8366497741.0
2007-09-07 17:25:00,2.0259,2.0267,2.02555,2.0256,9204599926.0
2007-09-07 17:30:00,2.0256,2.0256,2.0243,2.0247,9560000000.0
2007-09-07 17:35:00,2.0246,2.0266,2.0246,2.0264,10088099947.0
2007-09-07 17:40:00,2.0262,2.0264,2.0257,2.0264,7161499980.0
2007-09-07 17:45:00,2.0264,2.0264,2.026,2.0263,4746700009.0
2007-09-07 17:50:00,2.0263,2.0273,2.0263,2.0272,6505500006.0
2007-09-07 17:55:00,2.0272,2.0283,2.0272,2.0281,7039000021.0
2007-09-07 18:00:00,2.0281,2.0292,2.02795,2.0291,7404199976.0
2007-09-07 18:05:00,2.0289,2.0302,2.0283,2.0284,7900200000.0
2007-09-07 18:10:00,2.0284,2.0291,2.0282,2.0285,4708000006.0
2007-09-07 18:15:00,2.0285,2.0286,2.02815,2.02825,4741300021.0
2007-09-07 18:20:00,2.02825,2.0289,2.02815,2.0287,4734899995.0
2007-09-07 18:25:00,2.0287,2.0297,2.0287,2.0297,6042400006.0
2007-09-07 18:30:00,2.0297,2.0301,2.02935,2.0295,5401200016.0
2007-09-07 18:35:00,2.02935,2.0294,2.0287,2.029,4893999999.0
2007-09-07 18:40:00,2.029,2.0293,2.0287,2.0289,5624499978.0
2007-09-07 18:45:00,2.0289,2.029,2.0283,2.0284,6797499968.0
2007-09-07 18:50:00,2.0284,2.0288,2.02825,2.02855,6361799990.0
2007-09-07 18:55:00,2.0286,2.0288,2.02815,2.02815,2376399984.0
2007-09-07 19:00:00,2.0282,2.0287,2.02815,2.0285,2622299984.0
2007-09-07 19:05:00,2.0285,2.0293,2.02835,2.0291,4542500000.0
2007-09-07 19:10:00,2.0291,2.0292,2.0287,2.0289,3442600025.0
2007-09-07 19:15:00,2.0289,2.0289,2.0283,2.0284,4826700010.0
2007-09-07 19:20:00,2.0284,2.0289,2.02825,2.0285,4564000010.0
2007-09-07 19:25:00,2.0285,2.029,2.0285,2.0285,1508399997.0
2007-09-07 19:30:00,2.0285,2.0294,2.0284,2.0294,3886399997.0
2007-09-07 19:35:00,2.0294,2.0294,2.0288,2.0288,3388699978.0
2007-09-07 19:40:00,2.0288,2.02895,2.0284,2.0284,4270580009.0
2007-09-07 19:45:00,2.0284,2.0286,2.0281,2.0285,1666999977.0
2007-09-07 19:50:00,2.0285,2.02865,2.0281,2.0283,2717900002.0
2007-09-07 19:55:00,2.0283,2.0285,2.02815,2.02815,3324599984.0
2007-09-07 20:00:00,2.0282,2.0283,2.0279,2.0279,2052799997.0
2007-09-07 20:05:00,2.0279,2.0282,2.0277,2.0282,3197199999.0
2007-09-07 20:10:00,2.0282,2.0283,2.02765,2.0282,3605900003.0
2007-09-07 20:15:00,2.0282,2.0285,2.0281,2.0281,2120099997.0
2007-09-07 20:20:00,2.0281,2.0283,2.028,2.0281,2137599999.0
2007-09-07 20:25:00,2.0281,2.0283,2.02795,2.0281,2338999996.0
2007-09-07 20:30:00,2.0281,2.02835,2.028,2.02815,1505599998.0
2007-09-07 20:35:00,2.02815,2.02855,2.0279,2.02835,1324099990.0
2007-09-07 20:40:00,2.02835,2.0285,2.02805,2.0283,1601799997.0
2007-09-07 20:45:00,2.0283,2.0284,2.02785,2.0282,3190000016.0
2007-09-07 20:50:00,2.0282,2.0283,2.0279,2.028,2829000002.0
2007-09-07 20:55:00,2.028,2.0281,2.0275,2.02785,3479000001.0
2007-09-07 21:00:00,2.0279,2.0283,2.0276,2.02825,2451899987.0
2007-09-07 21:05:00,2.0282,2.0284,2.0275,2.0278,2861299986.0
2007-09-07 21:10:00,2.0278,2.0279,2.02745,2.0276,1379599992.0
2007-09-07 21:15:00,2.0276,2.02805,2.02755,2.028,1138799989.0
2007-09-07 21:20:00,2.028,2.02825,2.0278,2.02785,1540499996.0
2007-09-07 21:25:00,2.0279,2.0282,2.02785,2.02785,1905399971.0
2007-09-07 21:30:00,2.0279,2.0281,2.0279,2.0281,551800000.0
2007-09-07 21:35:00,2.0281,2.0282,2.0278,2.0279,229500000.0
2007-09-07 21:40:00,2.0279,2.0279,2.0276,2.0277,352700000.0
2007-09-07 21:45:00,2.02775,2.028,2.0277,2.0277,918799995.0
2007-09-07 21:50:00,2.02775,2.0281,2.0276,2.0277,662400003.0
2007-09-07 21:55:00,2.0277,2.0286,2.0277,2.0283,3666699996.0
2007-09-07 22:00:00,2.0284,2.0284,2.0282,2.0282,712300002.0
2007-09-07 22:05:00,2.0282,2.0285,2.028,2.0285,842199993.0
2007-09-07 22:10:00,2.0285,2.0288,2.0282,2.0283,898499998.0
2007-09-07 22:15:00,2.0283,2.0285,2.02815,2.0285,246800000.0
2007-09-07 22:20:00,2.0285,2.0286,2.0282,2.0284,96600000.0
2007-09-07 22:25:00,2.0284,2.0285,2.0284,2.0285,110000000.0
2007-09-07 22:30:00,2.0285,2.0286,2.0282,2.0285,235400001.0
2007-09-07 22:35:00,2.0286,2.029,2.0285,2.0285,323300000.0
2007-09-07 22:40:00,2.0285,2.029,2.02825,2.02895,974599997.0
2007-09-07 22:45:00,2.029,2.02905,2.0284,2.0288,774199996.0
2007-09-07 22:50:00,2.0288,2.0289,2.0285,2.02865,185600000.0
2007-09-07 22:55:00,2.02865,2.02875,2.0285,2.0285,107200000.0
2007-09-10 00:00:00,2.028,2.0281,2.0277,2.0277,688199997.0
2007-09-10 00:05:00,2.028,2.0282,2.0275,2.0275,1146999995.0
2007-09-10 00:10:00,2.0276,2.0277,2.0275,2.0276,917599996.0
2007-09-10 00:15:00,2.0275,2.0276,2.0274,2.0274,458799998.0
2007-09-10 00:25:00,2.0276,2.0277,2.0274,2.0274,917599996.0
2007-09-10 00:30:00,2.0273,2.0276,2.0273,2.0274,688199997.0
2007-09-10 00:35:00,2.0273,2.0275,2.0273,2.0273,229399999.0
2007-09-10 00:40:00,2.0271,2.0273,2.027,2.0271,917599996.0
2007-09-10 00:45:00,2.0273,2.0273,2.027,2.0271,917599996.0
2007-09-10 00:50:00,2.0272,2.0273,2.027,2.0273,688199997.0
2007-09-10 00:55:00,2.0272,2.0279,2.0272,2.0277,917599996.0
2007-09-10 01:00:00,2.0279,2.0282,2.0276,2.0278,1146999995.0
2007-09-10 01:05:00,2.0276,2.0279,2.0276,2.0277,1146999995.0
2007-09-10 01:10:00,2.0279,2.0279,2.0277,2.0277,458799998.0
2007-09-10 01:15:00,2.0279,2.028,2.0278,2.028,917599996.0
2007-09-10 01:20:00,2.0279,2.0281,2.0277,2.0279,1146999995.0
2007-09-10 01:25:00,2.028,2.0287,2.0279,2.0285,917599996.0
2007-09-10 01:30:00,2.0284,2.0287,2.0282,2.0287,1146999995.0
2007-09-10 01:35:00,2.0286,2.0291,2.0285,2.0289,1146999995.0
2007-09-10 01:40:00,2.0288,2.0293,2.0285,2.0289,1146999995.0
2007-09-10 01:45:00,2.029,2.0292,2.0288,2.0289,917599996.0
2007-09-10 01:50:00,2.029,2.029,2.0284,2.0285,688199997.0
2007-09-10 01:55:00,2.0287,2.0288,2.0284,2.0284,1146999995.0
2007-09-10 02:00:00,2.0284,2.0293,2.0284,2.0286,864199997.0
2007-09-10 02:05:00,2.0286,2.0286,2.0277,2.0278,1453699997.0
2007-09-10 02:10:00,2.0278,2.0286,2.0278,2.0285,977200000.0
2007-09-10 02:15:00,2.0285,2.0286,2.028,2.0286,1322499999.0
2007-09-10 02:20:00,2.0286,2.0295,2.02855,2.0294,1521700010.0
2007-09-10 02:25:00,2.0294,2.0295,2.0292,2.0293,1173000031.0
2007-09-10 02:30:00,2.0293,2.0296,2.0291,2.0294,638000006.0
2007-09-10 02:35:00,2.0294,2.0294,2.0285,2.0285,877399999.0
2007-09-10 02:40:00,2.0286,2.0286,2.0275,2.0277,807199997.0
2007-09-10 02:45:00,2.0277,2.0283,2.0274,2.0283,1596700004.0
2007-09-10 02:50:00,2.0283,2.0291,2.0282,2.0287,1391699998.0
2007-09-10 02:55:00,2.0287,2.0287,2.02795,2.0283,1102800001.0
2007-09-10 03:00:00,2.0283,2.0287,2.0282,2.0283,764400004.0
2007-09-10 03:05:00,2.0283,2.0287,2.0283,2.0286,374500000.0
2007-09-10 03:10:00,2.0286,2.0286,2.02835,2.0284,547400000.0
2007-09-10 03:15:00,2.0284,2.0284,2.02815,2.0282,872800000.0
2007-09-10 03:20:00,2.02825,2.0284,2.02795,2.0281,1451899999.0
2007-09-10 03:25:00,2.0281,2.0287,2.02805,2.02845,932100001.0
2007-09-10 03:30:00,2.0285,2.0286,2.02815,2.02825,812099999.0
2007-09-10 03:35:00,2.02825,2.0284,2.028,2.028,451400001.0
2007-09-10 03:40:00,2.028,2.0282,2.02795,2.0281,287800002.0
2007-09-10 03:45:00,2.0281,2.0293,2.0281,2.0293,505600001.0
2007-09-10 03:50:00,2.0293,2.0303,2.02905,2.0303,2266200001.0
2007-09-10 03:55:00,2.0302,2.0302,2.0295,2.03,2269899993.0
2007-09-10 04:00:00,2.0299,2.0304,2.0299,2.0303,1302100000.0
2007-09-10 04:05:00,2.0304,2.0305,2.02935,2.0295,1091600004.0
2007-09-10 04:10:00,2.0295,2.0295,2.029,2.0292,693300001.0
2007-09-10 04:15:00,2.0292,2.0292,2.02895,2.029,98200000.0
2007-09-10 04:20:00,2.029,2.0297,2.02895,2.029,623190000.0
2007-09-10 04:25:00,2.029,2.0293,2.029,2.029,1131199996.0
2007-09-10 04:30:00,2.029,2.029,2.02865,2.029,500200000.0
2007-09-10 04:35:00,2.0289,2.0295,2.0289,2.0292,577900000.0
2007-09-10 04:40:00,2.0292,2.0294,2.0291,2.0292,403399995.0
2007-09-10 04:45:00,2.0292,2.0294,2.02915,2.0292,890399990.0
2007-09-10 04:50:00,2.0292,2.0293,2.02895,2.0293,747099986.0
2007-09-10 04:55:00,2.0292,2.0294,2.0285,2.02918,596800004.0
2007-09-10 05:00:00,2.02915,2.0295,2.02894,2.0295,375499999.0
2007-09-10 05:05:00,2.0294,2.0294,2.02909,2.0293,648099994.0
2007-09-10 05:10:00,2.0293,2.0294,2.0293,2.0294,186400000.0
2007-09-10 05:15:00,2.0294,2.02943,2.02895,2.0293,300000001.0
2007-09-10 05:20:00,2.0293,2.0293,2.02915,2.02915,132100000.0
2007-09-10 05:25:00,2.0293,2.0293,2.02925,2.02925,42400000.0
2007-09-10 05:30:00,2.0289,2.0293,2.0289,2.02925,180199999.0
2007-09-10 05:35:00,2.0293,2.0293,2.0289,2.0293,99300000.0
2007-09-10 05:40:00,2.0293,2.0293,2.02925,2.0293,96300000.0
2007-09-10 05:45:00,2.0293,2.0293,2.02899,2.0293,275700000.0
2007-09-10 05:50:00,2.0293,2.03,2.02925,2.0299,738400000.0
2007-09-10 05:55:00,2.0299,2.0301,2.0295,2.02955,1239099994.0
2007-09-10 06:00:00,2.02955,2.0296,2.0294,2.0296,652800002.0
2007-09-10 06:05:00,2.0296,2.0296,2.0291,2.0293,586200000.0
2007-09-10 06:10:00,2.0293,2.0294,2.029,2.0293,354654761.0
2007-09-10 06:15:00,2.0293,2.0295,2.02899,2.02907,755500001.0
2007-09-10 06:20:00,2.0292,2.0292,2.02905,2.0292,221200000.0
2007-09-10 06:25:00,2.0292,2.0293,2.02874,2.0292,381400001.0
2007-09-10 06:30:00,2.0292,2.0297,2.029,2.0291,378900000.0
2007-09-10 06:35:00,2.0291,2.0294,2.0289,2.0291,849000000.0
2007-09-10 06:40:00,2.0291,2.0294,2.02875,2.02895,1661782569.0
2007-09-10 06:45:00,2.029,2.0293,2.0289,2.02915,595999999.0
2007-09-10 06:50:00,2.0292,2.0293,2.0289,2.0293,631399998.0
2007-09-10 06:55:00,2.0293,2.0295,2.0293,2.0295,747500001.0
2007-09-10 07:00:00,2.0295,2.0296,2.0293,2.0293,589899998.0
2007-09-10 07:05:00,2.0293,2.0294,2.02915,2.0294,470600001.0
2007-09-10 07:10:00,2.0294,2.0295,2.0293,2.02945,1177500000.0
2007-09-10 07:15:00,2.02926,2.0295,2.02891,2.0294,257499999.0
2007-09-10 07:20:00,2.0294,2.0301,2.0294,2.02995,1159500012.0
2007-09-10 07:25:00,2.02995,2.0303,2.0299,2.03,965599997.0
2007-09-10 07:30:00,2.03,2.03,2.0294,2.0298,655400001.0
2007-09-10 07:35:00,2.03,2.03,2.02975,2.03,639400000.0
2007-09-10 07:40:00,2.03,2.03,2.0298,2.0299,335599997.0
2007-09-10 07:45:00,2.0299,2.03,2.0299,2.0299,40000000.0
2007-09-10 07:50:00,2.0299,2.0299,2.02985,2.0299,270399999.0
2007-09-10 07:55:00,2.0299,2.03,2.02985,2.0299,220100000.0
2007-09-10 08:00:00,2.0299,2.03,2.0299,2.0299,420000000.0
2007-09-10 08:05:00,2.0299,2.0299,2.0291,2.0292,171025000.0
2007-09-10 08:10:00,2.0292,2.0294,2.02895,2.0291,522700000.0
2007-09-10 08:15:00,2.0291,2.0294,2.029,2.0291,357799999.0
2007-09-10 08:20:00,2.0292,2.0299,2.0292,2.02985,312500000.0
2007-09-10 08:25:00,2.02985,2.0299,2.0286,2.0286,885300002.0
2007-09-10 08:30:00,2.0286,2.0286,2.027,2.0272,1669200006.0
2007-09-10 08:35:00,2.0272,2.0277,2.0271,2.0275,1042499998.0
2007-09-10 08:40:00,2.02745,2.02815,2.0269,2.02695,1322700001.0
2007-09-10 08:45:00,2.02695,2.0278,2.02695,2.0277,2644299995.0
2007-09-10 08:50:00,2.0277,2.0283,2.0266,2.0282,2439399995.0
2007-09-10 08:55:00,2.0281,2.0283,2.0274,2.0283,2948194550.0
2007-09-10 09:00:00,2.0282,2.0282,2.0262,2.02745,2667199998.0
2007-09-10 09:05:00,2.02745,2.0283,2.02745,2.0282,1547999999.0
2007-09-10 09:10:00,2.02825,2.0283,2.0278,2.02785,2764700009.0
2007-09-10 09:15:00,2.02785,2.0296,2.02785,2.02895,2750200004.0
2007-09-10 09:20:00,2.0291,2.0291,2.02835,2.0288,3190099997.0
2007-09-10 09:25:00,2.0288,2.02965,2.0288,2.0296,3557599986.0
2007-09-10 09:30:00,2.02955,2.02965,2.0284,2.0286,3466468459.0
2007-09-10 09:35:00,2.02855,2.0297,2.02855,2.0296,2378199991.0
2007-09-10 09:40:00,2.0296,2.0296,2.0288,2.0293,2219800011.0
2007-09-10 09:45:00,2.0293,2.0297,2.0292,2.0293,2523384139.0
2007-09-10 09:50:00,2.0293,2.0295,2.029,2.0294,4424360808.0
2007-09-10 09:55:00,2.0294,2.0294,2.0284,2.029,2581399997.0
2007-09-10 10:00:00,2.029,2.0305,2.0288,2.0304,2873399993.0
2007-09-10 10:05:00,2.0305,2.0305,2.0297,2.0301,3620599994.0
2007-09-10 10:10:00,2.0301,2.0301,2.02915,2.0292,3759600007.0
2007-09-10 10:15:00,2.0292,2.0292,2.0282,2.0283,2933200002.0
2007-09-10 10:20:00,2.0283,2.0293,2.0281,2.02885,3465815841.0
2007-09-10 10:25:00,2.0287,2.0289,2.0283,2.0283,2796967337.0
2007-09-10 10:30:00,2.0287,2.0287,2.02695,2.0286,2718899997.0
2007-09-10 10:35:00,2.0286,2.0286,2.02785,2.028,2869150009.0
2007-09-10 10:40:00,2.02795,2.02865,2.02775,2.0285,2910318730.0
2007-09-10 10:45:00,2.0285,2.0285,2.028,2.028,3666935830.0
2007-09-10 10:50:00,2.028,2.0284,2.02795,2.0283,2015900009.0
2007-09-10 10:55:00,2.0283,2.02875,2.0281,2.0284,2672100011.0
2007-09-10 11:00:00,2.0284,2.02855,2.02805,2.0282,1922400001.0
2007-09-10 11:05:00,2.0282,2.0283,2.0279,2.028,1619949999.0
2007-09-10 11:10:00,2.028,2.0295,2.0279,2.0288,2086400006.0
2007-09-10 11:15:00,2.0288,2.0291,2.0285,2.0287,1416900001.0
2007-09-10 11:20:00,2.0287,2.0301,2.0287,2.0301,2175099999.0
2007-09-10 11:25:00,2.0301,2.0307,2.0299,2.0304,4226800004.0
2007-09-10 11:30:00,2.0304,2.0329,2.0304,2.0316,3019900001.0
2007-09-10 11:35:00,2.0315,2.0321,2.0313,2.0314,2039799991.0
2007-09-10 11:40:00,2.0315,2.0326,2.0311,2.0312,3030100016.0
2007-09-10 11:45:00,2.0311,2.0323,2.0306,2.0316,3762299984.0
2007-09-10 11:50:00,2.0316,2.03175,2.0308,2.031,3553099994.0
2007-09-10 11:55:00,2.0309,2.0315,2.0301,2.0315,3183700011.0
2007-09-10 12:00:00,2.0315,2.0321,2.0308,2.0318,2780599997.0
2007-09-10 12:05:00,2.0318,2.0318,2.0305,2.03055,2364250196.0
2007-09-10 12:10:00,2.0305,2.0312,2.0305,2.0307,2996600011.0
2007-09-10 12:15:00,2.0308,2.031,2.0304,2.0306,1909200005.0
2007-09-10 12:20:00,2.0306,2.0309,2.03055,2.0308,1411600007.0
2007-09-10 12:25:00,2.0308,2.0313,2.03065,2.031,3059499985.0
2007-09-10 12:30:00,2.0307,2.0311,2.0306,2.0306,2808200010.0
2007-09-10 12:35:00,2.0306,2.0307,2.0303,2.0305,1981300017.0
2007-09-10 12:40:00,2.0305,2.0306,2.0301,2.0302,2667499994.0
2007-09-10 12:45:00,2.0303,2.0305,2.03,2.0303,1588799992.0
2007-09-10 12:50:00,2.0303,2.0305,2.0302,2.0303,2354500008.0
2007-09-10 12:55:00,2.0303,2.0306,2.0301,2.03045,2573899993.0
2007-09-10 13:00:00,2.0305,2.03065,2.0299,2.03,3345500002.0
2007-09-10 13:05:00,2.03,2.0306,2.02995,2.0303,2921280006.0
2007-09-10 13:10:00,2.0303,2.03085,2.0303,2.0308,2654300003.0
2007-09-10 13:15:00,2.0307,2.0307,2.0304,2.0304,1308560002.0
2007-09-10 13:20:00,2.03045,2.0308,2.0303,2.0306,2084900000.0
2007-09-10 13:25:00,2.0306,2.0308,2.0306,2.0307,1839899999.0
2007-09-10 13:30:00,2.0307,2.0308,2.0305,2.0307,1728489986.0
2007-09-10 13:35:00,2.0307,2.0316,2.0307,2.0312,2041100010.0
2007-09-10 13:40:00,2.0312,2.03165,2.031,2.03145,3553700005.0
2007-09-10 13:45:00,2.03145,2.0322,2.03145,2.0319,5099099976.0
2007-09-10 13:50:00,2.03185,2.032,2.0312,2.0314,4987399994.0
2007-09-10 13:55:00,2.0314,2.03155,2.0313,2.0314,2907899993.0
2007-09-10 14:00:00,2.0314,2.0316,2.0305,2.0306,3665560000.0
2007-09-10 14:05:00,2.0306,2.0311,2.03035,2.0305,4055000005.0
2007-09-10 14:10:00,2.0305,2.0308,2.0301,2.0303,4837619988.0
2007-09-10 14:15:00,2.0303,2.0305,2.02955,2.0305,2904599998.0
2007-09-10 14:20:00,2.0305,2.031,2.02985,2.03,6739299985.0
2007-09-10 14:25:00,2.03,2.0302,2.0299,2.03015,5293199973.0
2007-09-10 14:30:00,2.0302,2.0304,2.03005,2.03015,3442299985.0
2007-09-10 14:35:00,2.0302,2.0303,2.03005,2.03015,1787399990.0
2007-09-10 14:40:00,2.0302,2.0304,2.02995,2.0303,3689100012.0
2007-09-10 14:45:00,2.0303,2.0308,2.03,2.03005,5053200000.0
2007-09-10 14:50:00,2.03005,2.0301,2.0298,2.03005,4006200011.0
2007-09-10 14:55:00,2.03005,2.0307,2.02985,2.0305,4005499998.0
2007-09-10 15:00:00,2.0305,2.0316,2.0304,2.0309,4698300001.0
2007-09-10 15:05:00,2.0309,2.0322,2.0307,2.032,6817049996.0
2007-09-10 15:10:00,2.032,2.032,2.0312,2.0313,4832199992.0
2007-09-10 15:15:00,2.0313,2.0321,2.0312,2.0319,6916546089.0
2007-09-10 15:20:00,2.032,2.0323,2.03155,2.0317,3697899997.0
2007-09-10 15:25:00,2.0317,2.0317,2.03115,2.0313,3577999995.0
2007-09-10 15:30:00,2.0313,2.0321,2.0313,2.0317,4737000002.0
2007-09-10 15:35:00,2.0317,2.0322,2.0316,2.0318,5509399983.0
2007-09-10 15:40:00,2.03195,2.033,2.0316,2.0317,5346400009.0
2007-09-10 15:45:00,2.0316,2.0321,2.0313,2.0318,4273600014.0
2007-09-10 15:50:00,2.03175,2.0319,2.03115,2.0313,3812400006.0
2007-09-10 15:55:00,2.0313,2.0313,2.03045,2.03055,4062200004.0
2007-09-10 16:00:00,2.0306,2.0313,2.03045,2.031,4442099999.0
2007-09-10 16:05:00,2.031,2.0319,2.03095,2.0314,4004000001.0
2007-09-10 16:10:00,2.0314,2.0314,2.03045,2.0305,4328299972.0
2007-09-10 16:15:00,2.0305,2.0306,2.0295,2.0301,4310199979.0
2007-09-10 16:20:00,2.0301,2.0302,2.0299,2.03005,3140880001.0
2007-09-10 16:25:00,2.0301,2.0301,2.02945,2.0296,3096499997.0
2007-09-10 16:30:00,2.0297,2.0297,2.02835,2.029,3185500006.0
2007-09-10 16:35:00,2.029,2.02955,2.02865,2.0295,2694699986.0
2007-09-10 16:40:00,2.0295,2.0296,2.02825,2.0286,4591999998.0
2007-09-10 16:45:00,2.0286,2.0287,2.028,2.0285,3331900000.0
2007-09-10 16:50:00,2.0285,2.0289,2.0283,2.0284,2285000003.0
2007-09-10 16:55:00,2.0284,2.0289,2.028,2.0284,4773000000.0
2007-09-10 17:00:00,2.0284,2.0285,2.0274,2.0279,3864500010.0
2007-09-10 17:05:00,2.0279,2.0281,2.0276,2.0277,4787100007.0
2007-09-10 17:10:00,2.0277,2.0281,2.027,2.0271,3893399996.0
2007-09-10 17:15:00,2.0271,2.0284,2.0271,2.0282,3410100007.0
2007-09-10 17:20:00,2.0282,2.0287,2.0275,2.02805,3659400001.0
2007-09-10 17:25:00,2.0281,2.0287,2.0281,2.0285,2872699997.0
2007-09-10 17:30:00,2.0285,2.0285,2.0279,2.0282,2695900003.0
2007-09-10 17:35:00,2.0282,2.0287,2.0278,2.0285,4493480001.0
2007-09-10 17:40:00,2.0285,2.0291,2.0284,2.0289,2555799998.0
2007-09-10 17:45:00,2.0289,2.0289,2.0275,2.0281,3472249998.0
2007-09-10 17:50:00,2.0281,2.0283,2.0281,2.02815,2743800008.0
2007-09-10 17:55:00,2.0282,2.0285,2.02785,2.0285,1884700000.0
2007-09-10 18:00:00,2.02845,2.0289,2.02815,2.02815,2150399991.0
2007-09-10 18:05:00,2.0282,2.0284,2.02815,2.02825,945899998.0
2007-09-10 18:10:00,2.02825,2.02835,2.02775,2.02785,1884400001.0
2007-09-10 18:15:00,2.0279,2.0283,2.02785,2.0281,1189000001.0
2007-09-10 18:20:00,2.02805,2.0284,2.0278,2.0283,1923900000.0
2007-09-10 18:25:00,2.0283,2.0283,2.02795,2.02815,2028550006.0
2007-09-10 18:30:00,2.02815,2.0282,2.02765,2.02765,1474299998.0
2007-09-10 18:35:00,2.02765,2.0282,2.02765,2.02765,2287600015.0
2007-09-10 18:40:00,2.0277,2.0281,2.0276,2.0281,3151100011.0
2007-09-10 18:45:00,2.0281,2.0283,2.0279,2.028,2167000001.0
2007-09-10 18:50:00,2.0281,2.0282,2.0277,2.0278,1493800001.0
2007-09-10 18:55:00,2.02775,2.028,2.0277,2.0278,3206799994.0
2007-09-10 19:00:00,2.0277,2.0279,2.0277,2.0277,2209600014.0
2007-09-10 19:05:00,2.0277,2.0277,2.0275,2.0275,1798599996.0
2007-09-10 19:10:00,2.0274,2.0277,2.0273,2.0276,1393500000.0
2007-09-10 19:15:00,2.0277,2.028,2.0275,2.0275,2997199973.0
2007-09-10 19:20:00,2.0275,2.02785,2.0275,2.02775,1842699999.0
2007-09-10 19:25:00,2.02775,2.02785,2.02765,2.0277,1011100004.0
2007-09-10 19:30:00,2.0277,2.0279,2.02755,2.0277,840400003.0
2007-09-10 19:35:00,2.02775,2.02835,2.02775,2.028,1495000001.0
2007-09-10 19:40:00,2.028,2.028,2.0278,2.0279,1299100008.0
2007-09-10 19:45:00,2.0279,2.0279,2.0276,2.0277,1415299999.0
2007-09-10 19:50:00,2.0277,2.0277,2.02725,2.02725,1837179900.0
2007-09-10 19:55:00,2.0274,2.0275,2.02715,2.02715,1785650002.0
2007-09-10 20:00:00,2.02715,2.0274,2.02715,2.0272,1597199999.0
2007-09-10 20:05:00,2.0272,2.0273,2.02705,2.0271,450800000.0
2007-09-10 20:10:00,2.0271,2.0273,2.02683,2.0272,945299998.0
2007-09-10 20:15:00,2.0272,2.0278,2.0272,2.0276,627800000.0
2007-09-10 20:20:00,2.02755,2.02765,2.027,2.0275,2614199988.0
2007-09-10 20:25:00,2.0276,2.02775,2.02745,2.0277,454900000.0
2007-09-10 20:30:00,2.02765,2.02795,2.02735,2.0275,1483000005.0
2007-09-10 20:35:00,2.0275,2.0277,2.02745,2.0275,1699300002.0
2007-09-10 20:40:00,2.0275,2.0276,2.02745,2.0275,856800004.0
2007-09-10 20:45:00,2.0275,2.0276,2.0273,2.0276,2415599994.0
2007-09-10 20:50:00,2.0276,2.0276,2.0274,2.0275,784800000.0
2007-09-10 20:55:00,2.0275,2.0278,2.0274,2.0277,2010800002.0
2007-09-10 21:00:00,2.0277,2.0278,2.0271,2.0272,885700000.0
2007-09-10 21:05:00,2.0272,2.0276,2.0271,2.0272,767300000.0
2007-09-10 21:10:00,2.0272,2.0274,2.02695,2.0272,2028699988.0
2007-09-10 21:15:00,2.0272,2.0274,2.0272,2.0274,2164199997.0
2007-09-10 21:20:00,2.0274,2.0275,2.02715,2.02725,1936900013.0
2007-09-10 21:25:00,2.0272,2.0274,2.027,2.0272,1257700005.0
2007-09-10 21:30:00,2.0272,2.0272,2.02695,2.027,1058499996.0
2007-09-10 21:35:00,2.027,2.0274,2.027,2.0271,1225100000.0
2007-09-10 21:40:00,2.0271,2.0274,2.02705,2.0273,2034099999.0
2007-09-10 21:45:00,2.0272,2.0273,2.02695,2.02695,855600006.0
2007-09-10 21:50:00,2.0273,2.0274,2.0272,2.0272,380800000.0
2007-09-10 21:55:00,2.0272,2.0274,2.0271,2.0273,305000000.0
2007-09-10 22:00:00,2.0274,2.0275,2.0273,2.0275,445900000.0
2007-09-10 22:05:00,2.02732,2.0276,2.02702,2.0275,599500003.0
2007-09-10 22:10:00,2.0275,2.0275,2.02745,2.0275,179900000.0
2007-09-10 22:15:00,2.02745,2.0276,2.0272,2.0272,184500000.0
2007-09-10 22:20:00,2.0272,2.0273,2.02686,2.02687,1072199991.0
2007-09-10 22:25:00,2.02699,2.0273,2.0269,2.0273,176100000.0
2007-09-10 22:30:00,2.0273,2.0273,2.0272,2.0272,168700000.0
2007-09-10 22:35:00,2.0272,2.0273,2.0272,2.0272,855599998.0
2007-09-10 22:40:00,2.0272,2.0273,2.0272,2.0272,263599997.0
2007-09-10 22:45:00,2.0272,2.0273,2.0272,2.0273,153599998.0
2007-09-10 22:50:00,2.0273,2.0277,2.02701,2.02713,1239799996.0
2007-09-10 22:55:00,2.0273,2.0276,2.0273,2.0275,444999996.0
2007-09-10 23:00:00,2.0275,2.0275,2.02725,2.02725,187800002.0
2007-09-10 23:05:00,2.0275,2.0275,2.0274,2.0275,131700000.0
2007-09-10 23:10:00,2.02733,2.0275,2.0272,2.0272,1551600008.0
2007-09-10 23:15:00,2.0273,2.0275,2.02701,2.0272,545499988.0
2007-09-10 23:20:00,2.0272,2.0277,2.027,2.0272,450600002.0
2007-09-10 23:25:00,2.0272,2.0273,2.0271,2.0271,97400000.0
2007-09-10 23:30:00,2.0271,2.0275,2.0269,2.0275,606000001.0
2007-09-10 23:35:00,2.0275,2.0275,2.02685,2.027,412300000.0
2007-09-10 23:40:00,2.02698,2.0274,2.02684,2.02704,848299996.0
2007-09-10 23:45:00,2.02703,2.0278,2.02686,2.0275,1201699999.0
2007-09-10 23:50:00,2.0275,2.0277,2.0272,2.02738,585800001.0
2007-09-10 23:55:00,2.0276,2.0276,2.0272,2.0275,582899991.0
2007-09-11 00:00:00,2.0275,2.0277,2.0272,2.0273,758100003.0
2007-09-11 00:05:00,2.0275,2.0275,2.0271,2.0274,572199998.0
2007-09-11 00:10:00,2.0274,2.0274,2.0268,2.0269,1286699994.0
2007-09-11 00:15:00,2.0269,2.0275,2.0269,2.0273,769500006.0
2007-09-11 00:20:00,2.0271,2.0276,2.027,2.0273,569699999.0
2007-09-11 00:25:00,2.0273,2.0273,2.027,2.027,757599999.0
2007-09-11 00:30:00,2.0271,2.0272,2.027,2.027,1004300004.0
2007-09-11 00:35:00,2.0271,2.0274,2.027,2.0274,841299995.0
2007-09-11 00:40:00,2.0275,2.0275,2.027,2.0273,904899997.0
2007-09-11 00:45:00,2.0273,2.0276,2.02692,2.0276,291700000.0
2007-09-11 00:50:00,2.02728,2.02765,2.02724,2.02742,471750000.0
2007-09-11 00:55:00,2.02745,2.02762,2.02743,2.0276,454200000.0
2007-09-11 01:00:00,2.0276,2.0276,2.0272,2.0272,1472899991.0
2007-09-11 01:05:00,2.02725,2.0276,2.0271,2.0271,1574299991.0
2007-09-11 01:10:00,2.0273,2.0274,2.0271,2.0273,495900008.0
2007-09-11 01:15:00,2.0273,2.0278,2.0271,2.0273,1962200003.0
2007-09-11 01:20:00,2.0273,2.0274,2.027,2.0273,2024699990.0
2007-09-11 01:25:00,2.0273,2.0275,2.0273,2.0275,765500001.0
2007-09-11 01:30:00,2.0275,2.0275,2.0268,2.027,1735100008.0
2007-09-11 01:35:00,2.0269,2.0272,2.0269,2.0269,959900016.0
2007-09-11 01:40:00,2.0269,2.02715,2.0268,2.027,419400004.0
2007-09-11 01:45:00,2.027,2.0272,2.0269,2.027,1678399991.0
2007-09-11 01:50:00,2.0271,2.02795,2.0269,2.0271,1138699998.0
2007-09-11 01:55:00,2.0271,2.0271,2.0267,2.027,1881700003.0
2007-09-11 02:00:00,2.027,2.0276,2.0268,2.0273,1571800009.0
2007-09-11 02:05:00,2.0273,2.0274,2.0268,2.0269,3586900016.0
2007-09-11 02:10:00,2.0269,2.0269,2.0267,2.0268,591299997.0
2007-09-11 02:15:00,2.0268,2.027,2.0267,2.0267,1309200001.0
2007-09-11 02:20:00,2.0267,2.0268,2.0263,2.0266,2230800005.0
2007-09-11 02:25:00,2.0266,2.0268,2.02655,2.0268,1375600006.0
2007-09-11 02:30:00,2.0268,2.0268,2.0262,2.0263,1471199997.0
2007-09-11 02:35:00,2.0264,2.0265,2.0264,2.0265,170100000.0
2007-09-11 02:40:00,2.0265,2.0265,2.02603,2.0264,492099996.0
2007-09-11 02:45:00,2.0264,2.0265,2.0259,2.02597,224399999.0
2007-09-11 02:50:00,2.0264,2.0264,2.026,2.0261,1691199991.0
2007-09-11 02:55:00,2.026,2.0261,2.0259,2.026,2173399992.0
2007-09-11 03:00:00,2.026,2.0264,2.02595,2.0264,862900000.0
2007-09-11 03:05:00,2.0264,2.0265,2.0264,2.0265,452700000.0
2007-09-11 03:10:00,2.0265,2.0266,2.0262,2.0263,1048799999.0
2007-09-11 03:15:00,2.0263,2.0265,2.0261,2.0263,1235499995.0
2007-09-11 03:20:00,2.0263,2.0265,2.02625,2.0263,300200000.0
2007-09-11 03:25:00,2.0263,2.0264,2.02625,2.0263,673600000.0
2007-09-11 03:30:00,2.0263,2.0264,2.0261,2.0262,5043699999.0
2007-09-11 03:35:00,2.0262,2.0262,2.0259,2.026,1199900007.0
2007-09-11 03:40:00,2.026,2.026,2.0259,2.0259,475399995.0
2007-09-11 03:45:00,2.026,2.0266,2.026,2.0266,2121499994.0
2007-09-11 03:50:00,2.0266,2.027,2.0265,2.0267,1092299985.0
2007-09-11 03:55:00,2.0268,2.027,2.02656,2.0268,431699996.0
2007-09-11 04:00:00,2.0268,2.0268,2.0264,2.0266,1066899991.0
2007-09-11 04:05:00,2.0266,2.0269,2.0266,2.0268,796300001.0
2007-09-11 04:10:00,2.0268,2.0271,2.0268,2.027,1180499990.0
2007-09-11 04:15:00,2.027,2.027,2.0266,2.0269,1688599977.0
2007-09-11 04:20:00,2.0269,2.0271,2.02645,2.027,783500003.0
2007-09-11 04:25:00,2.027,2.027,2.0265,2.0266,2581299982.0
2007-09-11 04:30:00,2.0267,2.02675,2.02646,2.0267,184499999.0
2007-09-11 04:35:00,2.0267,2.0267,2.0265,2.0266,1523999995.0
2007-09-11 04:40:00,2.0266,2.0267,2.0266,2.0266,740899981.0
2007-09-11 04:45:00,2.0266,2.027,2.0266,2.0269,3069699993.0
2007-09-11 04:50:00,2.0269,2.027,2.0267,2.0268,1884000013.0
2007-09-11 04:55:00,2.0268,2.0271,2.0267,2.027,1787400004.0
2007-09-11 05:00:00,2.027,2.0273,2.0268,2.027,1313799995.0
2007-09-11 05:05:00,2.027,2.0273,2.027,2.0271,726199994.0
2007-09-11 05:10:00,2.0271,2.0274,2.0271,2.0273,669999994.0
2007-09-11 05:15:00,2.0273,2.0276,2.0273,2.0274,1615199989.0
2007-09-11 05:20:00,2.0275,2.0277,2.0274,2.0275,926799988.0
2007-09-11 05:25:00,2.0275,2.0277,2.0274,2.0276,1067999990.0
2007-09-11 05:30:00,2.0276,2.0276,2.02745,2.0275,930299991.0
2007-09-11 05:35:00,2.0275,2.0276,2.0273,2.0276,933999992.0
2007-09-11 05:40:00,2.0276,2.0279,2.0274,2.0277,2071799977.0
2007-09-11 05:45:00,2.0276,2.0277,2.02719,2.0276,1238499992.0
2007-09-11 05:50:00,2.0275,2.0277,2.0274,2.0276,1783700001.0
2007-09-11 05:55:00,2.0276,2.0279,2.0276,2.0279,592079997.0
2007-09-11 06:00:00,2.0279,2.0279,2.0276,2.0277,1416599992.0
2007-09-11 06:05:00,2.0277,2.0278,2.02729,2.0278,523400001.0
2007-09-11 06:10:00,2.0278,2.0279,2.02743,2.02752,1098200016.0
2007-09-11 06:15:00,2.0279,2.028,2.0277,2.0277,1238099989.0
2007-09-11 06:20:00,2.0277,2.0277,2.0274,2.0274,960600003.0
2007-09-11 06:25:00,2.0275,2.0275,2.02715,2.0274,2970799984.0
2007-09-11 06:30:00,2.0274,2.0274,2.0273,2.0274,1375800001.0
2007-09-11 06:35:00,2.0274,2.0275,2.02708,2.0275,973699996.0
2007-09-11 06:40:00,2.0275,2.0275,2.02735,2.0274,770200005.0
2007-09-11 06:45:00,2.0274,2.0277,2.02715,2.0275,944799994.0
2007-09-11 06:50:00,2.0275,2.0276,2.0273,2.0275,1088500004.0
2007-09-11 06:55:00,2.0275,2.0275,2.0273,2.0275,408399999.0
2007-09-11 07:00:00,2.0275,2.0276,2.0272,2.0272,1884300008.0
2007-09-11 07:05:00,2.0273,2.0275,2.0272,2.0275,1005899997.0
2007-09-11 07:10:00,2.0274,2.0275,2.0272,2.0275,1226300005.0
2007-09-11 07:15:00,2.0275,2.0277,2.0272,2.0275,920700000.0
2007-09-11 07:20:00,2.0275,2.0276,2.0274,2.0275,490000000.0
2007-09-11 07:25:00,2.0275,2.0278,2.0274,2.0274,944200002.0
2007-09-11 07:30:00,2.0274,2.0274,2.027,2.027,3590499993.0
2007-09-11 07:35:00,2.027,2.0271,2.0264,2.0269,4642899986.0
2007-09-11 07:40:00,2.0269,2.0269,2.026,2.02615,5526200018.0
2007-09-11 07:45:00,2.0262,2.0262,2.026,2.0262,3113099989.0
2007-09-11 07:50:00,2.0262,2.0262,2.0259,2.0261,1751500003.0
2007-09-11 07:55:00,2.0261,2.0262,2.0259,2.026,3284099993.0
2007-09-11 08:00:00,2.02605,2.0263,2.02455,2.02535,4387100000.0
2007-09-11 08:05:00,2.02535,2.02565,2.0251,2.0254,4815899987.0
2007-09-11 08:10:00,2.0254,2.0264,2.0254,2.0262,1784899990.0
2007-09-11 08:15:00,2.02615,2.0263,2.0254,2.0258,2590199991.0
2007-09-11 08:20:00,2.0258,2.0261,2.0253,2.0256,3376200005.0
2007-09-11 08:25:00,2.0257,2.0262,2.02565,2.026,2469199994.0
2007-09-11 08:30:00,2.026,2.0269,2.02575,2.0263,2227200003.0
2007-09-11 08:35:00,2.0263,2.027,2.0263,2.02635,4724199983.0
2007-09-11 08:40:00,2.02635,2.0267,2.0259,2.026,6937799979.0
2007-09-11 08:45:00,2.026,2.026,2.02555,2.0258,3202199988.0
2007-09-11 08:50:00,2.0258,2.0258,2.0247,2.0247,3040299995.0
2007-09-11 08:55:00,2.0247,2.0247,2.02415,2.0243,6782197508.0
2007-09-11 09:00:00,2.0243,2.0246,2.02415,2.0244,3578999998.0
2007-09-11 09:05:00,2.0244,2.0248,2.0243,2.02465,2688400001.0
2007-09-11 09:10:00,2.02465,2.0255,2.0246,2.0254,5860100015.0
2007-09-11 09:15:00,2.0254,2.02555,2.0245,2.0245,5663819977.0
2007-09-11 09:20:00,2.0245,2.0245,2.02335,2.0237,7319749992.0
2007-09-11 09:25:00,2.0237,2.0242,2.02365,2.0241,4997999986.0
2007-09-11 09:30:00,2.02405,2.0245,2.0237,2.0242,3392600008.0
2007-09-11 09:35:00,2.0242,2.025,2.0239,2.02455,4987199996.0
2007-09-11 09:40:00,2.02455,2.0247,2.0244,2.0246,4126699956.0
2007-09-11 09:45:00,2.0246,2.0255,2.0246,2.02515,4713199983.0
2007-09-11 09:50:00,2.02505,2.0256,2.0249,2.02505,3605999980.0
2007-09-11 09:55:00,2.0251,2.0254,2.0249,2.02535,5835399996.0
2007-09-11 10:00:00,2.02535,2.0267,2.0253,2.02665,5017299989.0
2007-09-11 10:05:00,2.02665,2.0269,2.02635,2.0266,6229099991.0
2007-09-11 10:10:00,2.0266,2.0267,2.0259,2.0262,3916199997.0
2007-09-11 10:15:00,2.02605,2.02635,2.0259,2.0263,3075799996.0
2007-09-11 10:20:00,2.0263,2.0264,2.0257,2.02595,2946999993.0
2007-09-11 10:25:00,2.026,2.0261,2.0255,2.0257,2876599995.0
2007-09-11 10:30:00,2.0257,2.0257,2.0233,2.02535,6471499999.0
2007-09-11 10:35:00,2.02535,2.0259,2.02525,2.0254,4887399993.0
2007-09-11 10:40:00,2.0254,2.0273,2.0253,2.0269,7354999975.0
2007-09-11 10:45:00,2.0269,2.0278,2.0267,2.0276,6348699990.0
2007-09-11 10:50:00,2.0276,2.0278,2.02715,2.0277,3773600004.0
2007-09-11 10:55:00,2.0278,2.0295,2.0278,2.0287,7169000001.0
2007-09-11 11:00:00,2.0287,2.0301,2.02865,2.0296,5214169998.0
2007-09-11 11:05:00,2.0296,2.0298,2.0292,2.02925,3118400008.0
2007-09-11 11:10:00,2.02925,2.0293,2.0288,2.0292,3091900001.0
2007-09-11 11:15:00,2.0292,2.0293,2.02845,2.0287,5014499990.0
2007-09-11 11:20:00,2.0287,2.0306,2.0286,2.03,4427399980.0
2007-09-11 11:25:00,2.0301,2.0313,2.0299,2.0305,5607700002.0
2007-09-11 11:30:00,2.0305,2.0306,2.03,2.03,6301199980.0
2007-09-11 11:35:00,2.0301,2.0303,2.0299,2.03,5222699979.0
2007-09-11 11:40:00,2.03,2.0301,2.0289,2.0289,5625999972.0
2007-09-11 11:45:00,2.0289,2.0292,2.02855,2.0286,5317489991.0
2007-09-11 11:50:00,2.0286,2.0291,2.02835,2.0284,3204899985.0
2007-09-11 11:55:00,2.0284,2.0289,2.028,2.0283,5701299996.0
2007-09-11 12:00:00,2.0286,2.0288,2.02825,2.0283,6541399957.0
2007-09-11 12:05:00,2.0283,2.0289,2.02825,2.0288,2224900002.0
2007-09-11 12:10:00,2.02885,2.0296,2.02875,2.02925,6481799974.0
2007-09-11 12:15:00,2.0293,2.03,2.0291,2.0299,6019300015.0
2007-09-11 12:20:00,2.0299,2.0302,2.02955,2.02985,7700599991.0
2007-09-11 12:25:00,2.0299,2.02995,2.02895,2.0292,4347499993.0
2007-09-11 12:30:00,2.0291,2.0294,2.0288,2.0293,6276299995.0
2007-09-11 12:35:00,2.0293,2.0302,2.02925,2.02995,7091799999.0
2007-09-11 12:40:00,2.0299,2.0301,2.02915,2.0294,5044500004.0
2007-09-11 12:45:00,2.0294,2.0309,2.0293,2.0309,5710899982.0
2007-09-11 12:50:00,2.0309,2.0323,2.0307,2.0315,7482499943.0
2007-09-11 12:55:00,2.0315,2.0315,2.0298,2.0308,7936199988.0
2007-09-11 13:00:00,2.0309,2.0316,2.03085,2.0311,4782199988.0
2007-09-11 13:05:00,2.031,2.0314,2.03095,2.031,6395499981.0
2007-09-11 13:10:00,2.0311,2.0314,2.0309,2.0309,4924099998.0
2007-09-11 13:15:00,2.0309,2.031,2.03055,2.0308,6405599968.0
2007-09-11 13:20:00,2.0308,2.0322,2.03055,2.0321,7312000014.0
2007-09-11 13:25:00,2.03205,2.0321,2.03175,2.03175,6681099995.0
2007-09-11 13:30:00,2.0316,2.0318,2.0306,2.0308,5495599990.0
2007-09-11 13:35:00,2.0307,2.0316,2.0303,2.0309,5068099983.0
2007-09-11 13:40:00,2.031,2.0315,2.0307,2.0313,4068500023.0
2007-09-11 13:45:00,2.0313,2.0315,2.03105,2.0311,5285599986.0
2007-09-11 13:50:00,2.03115,2.0319,2.03085,2.0313,7141299998.0
2007-09-11 13:55:00,2.0314,2.0317,2.0312,2.0316,2584400020.0
2007-09-11 14:00:00,2.0316,2.03185,2.03075,2.0308,4382600006.0
2007-09-11 14:05:00,2.0308,2.0312,2.03055,2.0308,4660200016.0
2007-09-11 14:10:00,2.0309,2.0325,2.03075,2.0323,5728799995.0
2007-09-11 14:15:00,2.0326,2.0331,2.0321,2.03225,5340999997.0
2007-09-11 14:20:00,2.0322,2.0335,2.03215,2.03335,7559649985.0
2007-09-11 14:25:00,2.03335,2.0336,2.03215,2.0327,5201299994.0
2007-09-11 14:30:00,2.0327,2.0331,2.03065,2.03065,5755700012.0
2007-09-11 14:35:00,2.03065,2.0312,2.0304,2.031,6030100020.0
2007-09-11 14:40:00,2.031,2.0311,2.0305,2.0311,5677299989.0
2007-09-11 14:45:00,2.0311,2.0318,2.031,2.0313,6245399940.0
2007-09-11 14:50:00,2.0313,2.0315,2.03105,2.0315,5058499981.0
2007-09-11 14:55:00,2.03145,2.032,2.03125,2.0319,8236799988.0
2007-09-11 15:00:00,2.03185,2.0324,2.0315,2.0319,6834899992.0
2007-09-11 15:05:00,2.0319,2.0323,2.03095,2.0312,7738800011.0
2007-09-11 15:10:00,2.0312,2.0315,2.03105,2.0312,2993000004.0
2007-09-11 15:15:00,2.0312,2.0312,2.03035,2.0306,4809600003.0
2007-09-11 15:20:00,2.0306,2.0307,2.03025,2.0305,8020499997.0
2007-09-11 15:25:00,2.0305,2.0321,2.0304,2.0321,7779600019.0
2007-09-11 15:30:00,2.0322,2.0324,2.0316,2.032,6825699982.0
2007-09-11 15:35:00,2.032,2.0321,2.0314,2.0317,5229000007.0
2007-09-11 15:40:00,2.0317,2.0321,2.0315,2.0315,7268299969.0
2007-09-11 15:45:00,2.0315,2.0315,2.0308,2.031,5657299974.0
2007-09-11 15:50:00,2.03105,2.0311,2.0303,2.0307,8400100009.0
2007-09-11 15:55:00,2.0307,2.0314,2.0307,2.0312,5335569986.0
2007-09-11 16:00:00,2.0312,2.0316,2.0309,2.03095,6927317501.0
2007-09-11 16:05:00,2.03095,2.0312,2.0301,2.0301,3400900006.0
2007-09-11 16:10:00,2.0301,2.0304,2.0295,2.0301,4447699995.0
2007-09-11 16:15:00,2.0301,2.0301,2.02955,2.0301,6021329996.0
2007-09-11 16:20:00,2.03005,2.0302,2.02985,2.02995,3521100005.0
2007-09-11 16:25:00,2.02995,2.02995,2.02905,2.02925,5989699992.0
2007-09-11 16:30:00,2.02925,2.0297,2.0285,2.0296,3641399992.0
2007-09-11 16:35:00,2.0296,2.0303,2.02955,2.0301,5362999999.0
2007-09-11 16:40:00,2.0302,2.0306,2.02995,2.0306,6393000011.0
2007-09-11 16:45:00,2.03055,2.0308,2.0304,2.03055,4777399987.0
2007-09-11 16:50:00,2.03065,2.0314,2.0306,2.03115,4125299998.0
2007-09-11 16:55:00,2.0311,2.03115,2.02975,2.03005,3723399989.0
2007-09-11 17:00:00,2.03015,2.03205,2.0295,2.03135,5829199992.0
2007-09-11 17:05:00,2.03135,2.03145,2.0303,2.0306,7047799949.0
2007-09-11 17:10:00,2.0307,2.031,2.0303,2.031,5060299965.0
2007-09-11 17:15:00,2.031,2.0314,2.0301,2.0306,7123299992.0
2007-09-11 17:20:00,2.0306,2.0315,2.0304,2.0314,6803699978.0
2007-09-11 17:25:00,2.0315,2.0317,2.0309,2.031,5302899980.0
2007-09-11 17:30:00,2.031,2.03185,2.03095,2.0318,6566330000.0
2007-09-11 17:35:00,2.0318,2.032,2.0315,2.0319,5926699990.0
2007-09-11 17:40:00,2.0319,2.032,2.03155,2.0318,5223900011.0
2007-09-11 17:45:00,2.03175,2.0323,2.03175,2.032,6476000006.0
2007-09-11 17:50:00,2.032,2.0322,2.03165,2.0319,8535300027.0
2007-09-11 17:55:00,2.0319,2.032,2.0316,2.0316,6159099985.0
2007-09-11 18:00:00,2.0317,2.0319,2.03135,2.0316,4483999997.0
2007-09-11 18:05:00,2.0315,2.0316,2.03145,2.03145,4464200017.0
2007-09-11 18:10:00,2.0315,2.0317,2.03065,2.0307,4420700004.0
2007-09-11 18:15:00,2.0307,2.0308,2.0304,2.0305,4339299996.0
2007-09-11 18:20:00,2.0305,2.0305,2.0296,2.0298,3270200006.0
2007-09-11 18:25:00,2.0298,2.0305,2.0298,2.0304,1898400005.0
2007-09-11 18:30:00,2.0304,2.0304,2.0293,2.0296,5088299992.0
2007-09-11 18:35:00,2.0296,2.0301,2.02955,2.03,4002999989.0
2007-09-11 18:40:00,2.03,2.0304,2.0298,2.0302,2248900015.0
2007-09-11 18:45:00,2.0302,2.0303,2.0298,2.0301,2543899981.0
2007-09-11 18:50:00,2.0301,2.0304,2.02995,2.0304,4764499974.0
2007-09-11 18:55:00,2.0304,2.0306,2.0302,2.0302,979599996.0
2007-09-11 19:00:00,2.0302,2.0304,2.03,2.03005,3419000003.0
2007-09-11 19:05:00,2.0301,2.03035,2.02995,2.03015,2574099997.0
2007-09-11 19:10:00,2.03015,2.0306,2.03015,2.0306,2036299998.0
2007-09-11 19:15:00,2.0306,2.0306,2.0303,2.0303,2962899987.0
2007-09-11 19:20:00,2.0304,2.0306,2.0302,2.0305,2262599987.0
2007-09-11 19:25:00,2.0305,2.0311,2.0305,2.031,2286700002.0
2007-09-11 19:30:00,2.031,2.0312,2.03075,2.0311,3484722995.0
2007-09-11 19:35:00,2.0311,2.0314,2.0306,2.0308,1971199999.0
2007-09-11 19:40:00,2.0308,2.0308,2.03035,2.0306,3542500000.0
2007-09-11 19:45:00,2.0306,2.0311,2.0305,2.031,2604700005.0
2007-09-11 19:50:00,2.0311,2.0312,2.031,2.0311,1974300008.0
2007-09-11 19:55:00,2.0311,2.0311,2.03095,2.0311,489200000.0
2007-09-11 20:00:00,2.0311,2.0317,2.031,2.0315,3886499997.0
2007-09-11 20:05:00,2.0315,2.0317,2.03075,2.0309,3090399995.0
2007-09-11 20:10:00,2.0309,2.0315,2.0308,2.0314,2075799997.0
2007-09-11 20:15:00,2.0314,2.0317,2.03115,2.0312,6974708032.0
2007-09-11 20:20:00,2.0312,2.0313,2.03085,2.03085,4831500012.0
2007-09-11 20:25:00,2.0309,2.0311,2.0309,2.03105,1402899984.0
2007-09-11 20:30:00,2.03105,2.0312,2.03085,2.031,2452699999.0
2007-09-11 20:35:00,2.031,2.0313,2.03075,2.0309,2621299997.0
2007-09-11 20:40:00,2.031,2.0313,2.0309,2.0313,1452599999.0
2007-09-11 20:45:00,2.0313,2.0314,2.03085,2.031,2361899971.0
2007-09-11 20:50:00,2.031,2.0315,2.03095,2.0314,2575000007.0
2007-09-11 20:55:00,2.0314,2.0316,2.0314,2.0315,2845200000.0
2007-09-11 21:00:00,2.0316,2.0319,2.0315,2.0317,1977300003.0
2007-09-11 21:05:00,2.0317,2.0319,2.03165,2.0318,2088199997.0
2007-09-11 21:10:00,2.0318,2.0321,2.03165,2.0318,2904599988.0
2007-09-11 21:15:00,2.0316,2.0319,2.0316,2.0319,6076100013.0
2007-09-11 21:20:00,2.0319,2.0323,2.0318,2.0322,4783099998.0
2007-09-11 21:25:00,2.0323,2.0324,2.03195,2.0321,1559599992.0
2007-09-11 21:30:00,2.0321,2.0324,2.0321,2.0323,1042900005.0
2007-09-11 21:35:00,2.0323,2.0323,2.0321,2.0323,422699999.0
2007-09-11 21:40:00,2.0324,2.0325,2.0322,2.0323,2939600028.0
2007-09-11 21:45:00,2.0323,2.0324,2.03215,2.0324,2574300017.0
2007-09-11 21:50:00,2.0324,2.0324,2.0322,2.0323,1183799996.0
2007-09-11 21:55:00,2.0323,2.0324,2.0319,2.0323,2537699959.0
2007-09-11 22:00:00,2.0323,2.0324,2.0321,2.0322,4806100110.0
2007-09-11 22:05:00,2.0322,2.0328,2.0322,2.0327,4400099935.0
2007-09-11 22:10:00,2.0327,2.033,2.0326,2.033,2220199998.0
2007-09-11 22:15:00,2.0329,2.033,2.03265,2.0328,933899998.0
2007-09-11 22:20:00,2.0328,2.0328,2.0326,2.0327,624100000.0
2007-09-11 22:25:00,2.0327,2.0328,2.0326,2.0327,278000000.0
2007-09-11 22:30:00,2.0327,2.0333,2.0327,2.033,993499997.0
2007-09-11 22:35:00,2.033,2.0332,2.0329,2.0332,297700000.0
2007-09-11 22:40:00,2.0332,2.0334,2.0329,2.033,901599994.0
2007-09-11 22:45:00,2.033,2.0333,2.03256,2.0332,1186600005.0
2007-09-11 22:50:00,2.0333,2.0333,2.0328,2.0329,2634199990.0
2007-09-11 22:55:00,2.0329,2.0332,2.0328,2.033,1018299999.0
2007-09-11 23:00:00,2.0331,2.0331,2.0329,2.0329,714700003.0
2007-09-11 23:05:00,2.0329,2.033,2.0325,2.0326,503599999.0
2007-09-11 23:10:00,2.0326,2.0327,2.0325,2.0326,533500002.0
2007-09-11 23:15:00,2.0327,2.0327,2.03235,2.0326,432899992.0
2007-09-11 23:20:00,2.0326,2.0329,2.03235,2.0328,683000001.0
2007-09-11 23:25:00,2.0328,2.0332,2.0328,2.0332,529600002.0
2007-09-11 23:30:00,2.0331,2.0332,2.03235,2.0324,999699997.0
2007-09-11 23:35:00,2.03229,2.0324,2.03185,2.0322,952800007.0
2007-09-11 23:40:00,2.0322,2.0327,2.0315,2.0321,1484400001.0
2007-09-11 23:45:00,2.03195,2.0322,2.0317,2.032,791600002.0
2007-09-11 23:50:00,2.032,2.03215,2.03178,2.03215,703399994.0
2007-09-11 23:55:00,2.03215,2.03235,2.0319,2.0323,573499996.0
2007-09-12 00:00:00,2.0324,2.0326,2.0324,2.0325,299500000.0
2007-09-12 00:05:00,2.03275,2.0337,2.03275,2.0332,972200002.0
2007-09-12 00:10:00,2.0332,2.03355,2.033,2.0333,597300002.0
2007-09-12 00:15:00,2.0333,2.0333,2.03205,2.0323,1153300001.0
2007-09-12 00:20:00,2.0323,2.0325,2.0322,2.0323,861000003.0
2007-09-12 00:25:00,2.0323,2.0323,2.0322,2.0323,241900002.0
2007-09-12 00:30:00,2.0323,2.0324,2.0322,2.0324,348799998.0
2007-09-12 00:35:00,2.0323,2.0323,2.0322,2.0323,260499999.0
2007-09-12 00:40:00,2.0323,2.0324,2.032,2.032,1323200004.0
2007-09-12 00:45:00,2.0322,2.0328,2.0321,2.03255,580900002.0
2007-09-12 00:50:00,2.0325,2.03255,2.03242,2.03245,357950002.0
2007-09-12 00:55:00,2.03245,2.0327,2.03242,2.03255,661100001.0
2007-09-12 01:00:00,2.03265,2.0327,2.0325,2.03255,173400004.0
2007-09-12 01:05:00,2.03242,2.03275,2.03224,2.03275,1398899992.0
2007-09-12 01:10:00,2.03275,2.0334,2.03275,2.033,425800009.0
2007-09-12 01:15:00,2.033,2.03342,2.03219,2.03293,1064699994.0
2007-09-12 01:20:00,2.03291,2.0331,2.03274,2.033,446099994.0
2007-09-12 01:25:00,2.0331,2.0333,2.03295,2.0333,1100500001.0
2007-09-12 01:30:00,2.0333,2.0335,2.0328,2.0328,824699999.0
2007-09-12 01:35:00,2.0329,2.0333,2.0328,2.0329,826400009.0
2007-09-12 01:40:00,2.033,2.033,2.0328,2.0329,1212100011.0
2007-09-12 01:45:00,2.0329,2.0333,2.0327,2.0332,2228399984.0
2007-09-12 01:50:00,2.0332,2.0334,2.0329,2.0333,1398399996.0
2007-09-12 01:55:00,2.0333,2.0336,2.03305,2.0332,1227599999.0
2007-09-12 02:00:00,2.0332,2.0334,2.0324,2.0327,2330100017.0
2007-09-12 02:05:00,2.0328,2.0328,2.0326,2.0327,2799500006.0
2007-09-12 02:10:00,2.0327,2.033,2.0326,2.0327,5141200062.0
2007-09-12 02:15:00,2.0327,2.0327,2.0322,2.0323,4834500094.0
2007-09-12 02:20:00,2.0323,2.0323,2.0314,2.0317,4839700056.0
2007-09-12 02:25:00,2.0317,2.032,2.0315,2.032,2758300004.0
2007-09-12 02:30:00,2.032,2.032,2.0316,2.0317,3090400011.0
2007-09-12 02:35:00,2.0318,2.0318,2.031,2.0311,6620100024.0
2007-09-12 02:40:00,2.0312,2.0312,2.0306,2.0309,8400300007.0
2007-09-12 02:45:00,2.031,2.0312,2.0302,2.0306,8655500060.0
2007-09-12 02:50:00,2.0306,2.0307,2.03,2.0302,3344000027.0
2007-09-12 02:55:00,2.0302,2.0302,2.0294,2.0302,6230400073.0
2007-09-12 03:00:00,2.0302,2.0305,2.0289,2.0289,4472600008.0
2007-09-12 03:05:00,2.0289,2.0294,2.02875,2.0294,2641399998.0
2007-09-12 03:10:00,2.0294,2.0294,2.0289,2.029,2496500009.0
2007-09-12 03:15:00,2.029,2.0292,2.0286,2.0292,1837600003.0
2007-09-12 03:20:00,2.0292,2.0296,2.0291,2.0296,2557600018.0
2007-09-12 03:25:00,2.0293,2.0297,2.02925,2.02935,1082700010.0
2007-09-12 03:30:00,2.0294,2.0297,2.02925,2.02935,3508800037.0
2007-09-12 03:35:00,2.02935,2.0303,2.02935,2.0303,2736600008.0
2007-09-12 03:40:00,2.0303,2.03055,2.0302,2.03025,1303310014.0
2007-09-12 03:45:00,2.03025,2.03055,2.03015,2.03055,1977999994.0
2007-09-12 03:50:00,2.0306,2.0307,2.0297,2.0299,5016600012.0
2007-09-12 03:55:00,2.0299,2.0301,2.0292,2.0297,5271900013.0
2007-09-12 04:00:00,2.0297,2.0298,2.0293,2.0296,3121500000.0
2007-09-12 04:05:00,2.0296,2.0301,2.0296,2.02995,2718800007.0
2007-09-12 04:10:00,2.02995,2.03,2.0294,2.02969,1806600021.0
2007-09-12 04:15:00,2.0299,2.03,2.0299,2.03,1034500002.0
2007-09-12 04:20:00,2.03,2.0301,2.03,2.0301,1225299989.0
2007-09-12 04:25:00,2.0301,2.0301,2.02967,2.0301,1089399990.0
2007-09-12 04:30:00,2.0301,2.0302,2.0301,2.0301,1276200022.0
2007-09-12 04:35:00,2.0301,2.0302,2.0301,2.0301,1030500001.0
2007-09-12 04:40:00,2.0301,2.0303,2.02985,2.0303,587400017.0
2007-09-12 04:45:00,2.0303,2.0303,2.0298,2.0299,1383600006.0
2007-09-12 04:50:00,2.0298,2.0303,2.02975,2.0303,2483100011.0
2007-09-12 04:55:00,2.0303,2.0306,2.0303,2.0305,4594100002.0
2007-09-12 05:00:00,2.0305,2.0306,2.02995,2.03015,2681100003.0
2007-09-12 05:05:00,2.0302,2.03025,2.02975,2.02983,1748899997.0
2007-09-12 05:10:00,2.0302,2.0307,2.03015,2.0305,3166099972.0
2007-09-12 05:15:00,2.03045,2.0311,2.03045,2.0309,2939199987.0
2007-09-12 05:20:00,2.0309,2.0313,2.0308,2.0311,1668200018.0
2007-09-12 05:25:00,2.0311,2.0311,2.03085,2.0309,1352400001.0
2007-09-12 05:30:00,2.0309,2.0309,2.0306,2.0306,1421500002.0
2007-09-12 05:35:00,2.0306,2.0306,2.0305,2.0305,996400013.0
2007-09-12 05:40:00,2.0306,2.0306,2.03025,2.0305,1685199996.0
2007-09-12 05:45:00,2.0305,2.0305,2.0302,2.0305,1458299977.0
2007-09-12 05:50:00,2.0305,2.0308,2.03029,2.0306,2326799988.0
2007-09-12 05:55:00,2.0307,2.0312,2.0304,2.0304,2477999995.0
2007-09-12 06:00:00,2.0305,2.0306,2.0302,2.03035,1776699992.0
2007-09-12 06:05:00,2.0305,2.0306,2.03025,2.0305,1563499981.0
2007-09-12 06:10:00,2.0305,2.0308,2.03,2.0308,3599600014.0
2007-09-12 06:15:00,2.03075,2.0308,2.03039,2.0307,661899997.0
2007-09-12 06:20:00,2.0307,2.0312,2.03065,2.03085,451700001.0
2007-09-12 06:25:00,2.0309,2.031,2.0307,2.031,654599993.0
2007-09-12 06:30:00,2.031,2.0314,2.03095,2.0313,1312800002.0
2007-09-12 06:35:00,2.0313,2.032,2.031,2.032,3930200005.0
2007-09-12 06:40:00,2.0318,2.0323,2.0317,2.0321,4318199972.0
2007-09-12 06:45:00,2.0321,2.0323,2.03205,2.0323,4917899967.0
2007-09-12 06:50:00,2.0323,2.0324,2.03215,2.0322,3381000016.0
2007-09-12 06:55:00,2.0322,2.0325,2.03215,2.0325,1620399982.0
2007-09-12 07:00:00,2.0325,2.0325,2.0321,2.0321,1590499996.0
2007-09-12 07:05:00,2.0321,2.0321,2.03165,2.0318,3510500007.0
2007-09-12 07:10:00,2.0318,2.0328,2.0317,2.0328,2680500005.0
2007-09-12 07:15:00,2.0328,2.0328,2.0326,2.0327,557500000.0
2007-09-12 07:20:00,2.0327,2.035,2.0327,2.0348,3928399997.0
2007-09-12 07:25:00,2.0348,2.0357,2.0345,2.0355,3637899991.0
2007-09-12 07:30:00,2.0355,2.0359,2.0351,2.0354,3229899990.0
2007-09-12 07:35:00,2.0355,2.036,2.0347,2.0351,4843100024.0
2007-09-12 07:40:00,2.0351,2.0357,2.035,2.0357,2353600020.0
2007-09-12 07:45:00,2.0357,2.0357,2.0344,2.0346,4112300003.0
2007-09-12 07:50:00,2.0346,2.0355,2.0346,2.0355,3796300021.0
2007-09-12 07:55:00,2.0354,2.0356,2.03475,2.0348,2548200034.0
2007-09-12 08:00:00,2.0347,2.0348,2.0342,2.0346,2934999987.0
2007-09-12 08:05:00,2.0346,2.035,2.03455,2.0348,4106400029.0
2007-09-12 08:10:00,2.0348,2.0351,2.0346,2.0347,5336899992.0
2007-09-12 08:15:00,2.0347,2.0348,2.0343,2.0347,2666900006.0
2007-09-12 08:20:00,2.0346,2.0347,2.0343,2.0344,969299997.0
2007-09-12 08:25:00,2.0344,2.0349,2.0344,2.0346,2924599998.0
2007-09-12 08:30:00,2.0346,2.03515,2.0345,2.0348,5135500003.0
2007-09-12 08:35:00,2.0348,2.0354,2.034,2.0351,6224999983.0
2007-09-12 08:40:00,2.0351,2.0351,2.0345,2.0347,4418099999.0
2007-09-12 08:45:00,2.0347,2.0351,2.0346,2.0349,5988999963.0
2007-09-12 08:50:00,2.0348,2.0349,2.0339,2.034,4792699982.0
2007-09-12 08:55:00,2.0338,2.0338,2.033,2.0332,6092499965.0
2007-09-12 09:00:00,2.0331,2.0335,2.0324,2.0327,5620700007.0
2007-09-12 09:05:00,2.0327,2.0331,2.0325,2.0327,4023200003.0
2007-09-12 09:10:00,2.0327,2.033,2.03185,2.0326,5300499984.0
2007-09-12 09:15:00,2.0326,2.0327,2.03165,2.03185,4359199986.0
2007-09-12 09:20:00,2.03185,2.03215,2.0316,2.032,4741950014.0
2007-09-12 09:25:00,2.032,2.0325,2.0319,2.0323,4369499997.0
2007-09-12 09:30:00,2.0322,2.0326,2.03165,2.0321,6732699959.0
2007-09-12 09:35:00,2.032,2.032,2.031,2.0315,4687900013.0
2007-09-12 09:40:00,2.0315,2.032,2.0315,2.0315,4594699993.0
2007-09-12 09:45:00,2.0315,2.03155,2.0307,2.031,5998600006.0
2007-09-12 09:50:00,2.031,2.0318,2.0305,2.0318,6070300003.0
2007-09-12 09:55:00,2.0318,2.0325,2.0314,2.0314,5276299998.0
2007-09-12 10:00:00,2.0314,2.0323,2.0311,2.0319,2809600006.0
2007-09-12 10:05:00,2.0317,2.0325,2.0316,2.0322,1240200001.0
2007-09-12 10:10:00,2.0323,2.03335,2.0322,2.033,5996199966.0
2007-09-12 10:15:00,2.033,2.0334,2.0329,2.0333,1861700004.0
2007-09-12 10:20:00,2.0333,2.0338,2.0329,2.0331,3630899987.0
2007-09-12 10:25:00,2.0331,2.0331,2.0323,2.0325,3583199989.0
2007-09-12 10:30:00,2.0325,2.0346,2.0319,2.0333,4854200012.0
2007-09-12 10:35:00,2.0333,2.0335,2.0328,2.0331,1651462510.0
2007-09-12 10:40:00,2.0331,2.035,2.0329,2.0347,4688799988.0
2007-09-12 10:45:00,2.0347,2.0365,2.03465,2.0362,4025000009.0
2007-09-12 10:50:00,2.0362,2.0366,2.0351,2.0354,6733600000.0
2007-09-12 10:55:00,2.0353,2.0361,2.03525,2.03565,5938900002.0
2007-09-12 11:00:00,2.0357,2.0358,2.0345,2.0346,6433500007.0
2007-09-12 11:05:00,2.0346,2.035,2.0344,2.03495,4829850002.0
2007-09-12 11:10:00,2.035,2.0355,2.0349,2.0351,4923399997.0
2007-09-12 11:15:00,2.0351,2.03525,2.0345,2.03515,3870500015.0
2007-09-12 11:20:00,2.0351,2.0356,2.0345,2.0345,4614699994.0
2007-09-12 11:25:00,2.0346,2.0354,2.0345,2.03525,5203900012.0
2007-09-12 11:30:00,2.03525,2.0353,2.0343,2.035,3838499993.0
2007-09-12 11:35:00,2.035,2.0353,2.0349,2.0352,3716300006.0
2007-09-12 11:40:00,2.03515,2.0358,2.0345,2.0346,5410799993.0
2007-09-12 11:45:00,2.0346,2.0352,2.0341,2.0341,5324499989.0
2007-09-12 11:50:00,2.0341,2.0343,2.03325,2.0336,5791199972.0
2007-09-12 11:55:00,2.0336,2.0337,2.0331,2.03365,5576799986.0
2007-09-12 12:00:00,2.0336,2.0338,2.0334,2.0335,2482299985.0
2007-09-12 12:05:00,2.0336,2.0338,2.0335,2.0336,3747800041.0
2007-09-12 12:10:00,2.0336,2.0339,2.0334,2.0336,3878499994.0
2007-09-12 12:15:00,2.0336,2.0337,2.0334,2.0335,2771624996.0
2007-09-12 12:20:00,2.0335,2.0336,2.0328,2.03315,5146900014.0
2007-09-12 12:25:00,2.03315,2.0333,2.0325,2.0329,3628499997.0
2007-09-12 12:30:00,2.0329,2.0339,2.0327,2.0338,6851799948.0
2007-09-12 12:35:00,2.0338,2.0347,2.0336,2.03445,7839599939.0
2007-09-12 12:40:00,2.0345,2.0353,2.0343,2.035,5823100017.0
2007-09-12 12:45:00,2.0349,2.035,2.0344,2.0344,5387700005.0
2007-09-12 12:50:00,2.0344,2.0351,2.0342,2.0347,2803300003.0
2007-09-12 12:55:00,2.0347,2.0348,2.0343,2.0348,3441900013.0
2007-09-12 13:00:00,2.0345,2.03515,2.0338,2.034,4344300012.0
2007-09-12 13:05:00,2.034,2.0347,2.03395,2.0347,2239300000.0
2007-09-12 13:10:00,2.0347,2.0355,2.0347,2.035,5936399990.0
2007-09-12 13:15:00,2.035,2.035,2.0341,2.03495,8164400000.0
2007-09-12 13:20:00,2.035,2.0358,2.0341,2.03535,8310500018.0
2007-09-12 13:25:00,2.0354,2.0354,2.0341,2.03495,4722299980.0
2007-09-12 13:30:00,2.03495,2.0351,2.03465,2.0351,4419399989.0
2007-09-12 13:35:00,2.035,2.035,2.0339,2.0339,4741100006.0
2007-09-12 13:40:00,2.034,2.03435,2.0333,2.0336,6508399980.0
2007-09-12 13:45:00,2.03365,2.03365,2.032,2.0321,9335999980.0
2007-09-12 13:50:00,2.0322,2.0325,2.0305,2.0308,6901300019.0
2007-09-12 13:55:00,2.031,2.0317,2.0308,2.03125,5846999996.0
2007-09-12 14:00:00,2.0311,2.0312,2.0288,2.0308,6622300012.0
2007-09-12 14:05:00,2.0306,2.0309,2.0295,2.0304,8400699994.0
2007-09-12 14:10:00,2.0303,2.03135,2.0302,2.0309,8271799969.0
2007-09-12 14:15:00,2.0308,2.0311,2.0303,2.0304,6052299973.0
2007-09-12 14:20:00,2.0302,2.0304,2.0294,2.03015,6490900007.0
2007-09-12 14:25:00,2.0302,2.0317,2.0301,2.0313,2666200001.0
2007-09-12 14:30:00,2.0313,2.03175,2.0311,2.0312,5003700008.0
2007-09-12 14:35:00,2.0312,2.0314,2.0309,2.031,7014199974.0
2007-09-12 14:40:00,2.031,2.0316,2.031,2.0314,3214600004.0
2007-09-12 14:45:00,2.0314,2.0318,2.0308,2.0309,7476999980.0
2007-09-12 14:50:00,2.031,2.0312,2.0303,2.0309,5094500010.0
2007-09-12 14:55:00,2.031,2.0322,2.0309,2.03135,6757999980.0
2007-09-12 15:00:00,2.0314,2.03185,2.0312,2.0316,7604799957.0
2007-09-12 15:05:00,2.0316,2.0318,2.03135,2.0317,4075900011.0
2007-09-12 15:10:00,2.03155,2.0317,2.03055,2.0306,5647700004.0
2007-09-12 15:15:00,2.03065,2.0309,2.03055,2.0309,4417800009.0
2007-09-12 15:20:00,2.03085,2.0311,2.0305,2.03055,5141199985.0
2007-09-12 15:25:00,2.0305,2.03055,2.0299,2.0303,5622649990.0
2007-09-12 15:30:00,2.0302,2.0304,2.02995,2.03025,5238999966.0
2007-09-12 15:35:00,2.03025,2.0306,2.03025,2.0304,3864749982.0
2007-09-12 15:40:00,2.0304,2.03065,2.03,2.0301,6025399987.0
2007-09-12 15:45:00,2.0302,2.03065,2.0301,2.0304,4324299990.0
2007-09-12 15:50:00,2.0304,2.03065,2.0301,2.0302,3519999989.0
2007-09-12 15:55:00,2.0302,2.0305,2.0299,2.0304,3269800001.0
2007-09-12 16:00:00,2.0304,2.0305,2.03005,2.0305,6433399986.0
2007-09-12 16:05:00,2.03045,2.0305,2.0291,2.0292,6381499994.0
2007-09-12 16:10:00,2.02935,2.02975,2.0287,2.0291,6985800009.0
2007-09-12 16:15:00,2.0291,2.0292,2.0288,2.0291,6099799990.0
2007-09-12 16:20:00,2.029,2.0296,2.029,2.0293,5867239994.0
2007-09-12 16:25:00,2.0294,2.0296,2.029,2.0295,7959599994.0
2007-09-12 16:30:00,2.0296,2.031,2.02945,2.03065,8306454000.0
2007-09-12 16:35:00,2.03065,2.0309,2.0304,2.03065,8425799997.0
2007-09-12 16:40:00,2.0307,2.0323,2.0307,2.0315,9481899936.0
2007-09-12 16:45:00,2.0316,2.0318,2.0296,2.0298,8088299987.0
2007-09-12 16:50:00,2.0299,2.0302,2.0294,2.0299,8826499964.0
2007-09-12 16:55:00,2.0299,2.0304,2.0297,2.0304,7526799970.0
2007-09-12 17:00:00,2.0304,2.0309,2.0302,2.0307,8072200047.0
2007-09-12 17:05:00,2.0307,2.0307,2.0301,2.0303,6394600013.0
2007-09-12 17:10:00,2.0303,2.0314,2.0302,2.0312,6930899969.0
2007-09-12 17:15:00,2.0312,2.0314,2.03035,2.0304,6411880000.0
2007-09-12 17:20:00,2.0304,2.03065,2.0301,2.0305,7519700000.0
2007-09-12 17:25:00,2.0304,2.0313,2.0299,2.0313,6072200004.0
2007-09-12 17:30:00,2.0316,2.0318,2.0306,2.0308,10140299993.0
2007-09-12 17:35:00,2.0309,2.031,2.0301,2.0304,7614799994.0
2007-09-12 17:40:00,2.0304,2.0308,2.0294,2.0304,8634999988.0
2007-09-12 17:45:00,2.0304,2.0306,2.03,2.0304,7108399989.0
2007-09-12 17:50:00,2.0304,2.0318,2.03025,2.0314,5802800036.0
2007-09-12 17:55:00,2.0312,2.0315,2.0306,2.03125,7542900000.0
2007-09-12 18:00:00,2.0311,2.0324,2.0309,2.0323,6510399979.0
2007-09-12 18:05:00,2.0324,2.0326,2.0319,2.0323,5315299995.0
2007-09-12 18:10:00,2.0323,2.0326,2.0321,2.0322,5872799964.0
2007-09-12 18:15:00,2.0321,2.0323,2.031,2.0314,8080700017.0
2007-09-12 18:20:00,2.0314,2.0317,2.03115,2.0314,4926899904.0
2007-09-12 18:25:00,2.03135,2.03155,2.031,2.031,2666499996.0
2007-09-12 18:30:00,2.031,2.0318,2.0309,2.0316,4482800007.0
2007-09-12 18:35:00,2.0316,2.0318,2.03115,2.0317,2613299993.0
2007-09-12 18:40:00,2.0318,2.0318,2.0309,2.031,4022300030.0
2007-09-12 18:45:00,2.031,2.03155,2.03085,2.03155,2226800009.0
2007-09-12 18:50:00,2.03155,2.03155,2.031,2.0312,5182000011.0
2007-09-12 18:55:00,2.0312,2.0312,2.0309,2.0309,1189199999.0
2007-09-12 19:00:00,2.031,2.0311,2.0308,2.031,5071199980.0
2007-09-12 19:05:00,2.031,2.031,2.03035,2.03045,4080900004.0
2007-09-12 19:10:00,2.0305,2.0309,2.03045,2.0308,2492399999.0
2007-09-12 19:15:00,2.0308,2.0312,2.0301,2.03015,6120950005.0
2007-09-12 19:20:00,2.03015,2.0307,2.0301,2.0305,5418699978.0
2007-09-12 19:25:00,2.0305,2.0308,2.03035,2.0307,1987700005.0
2007-09-12 19:30:00,2.0307,2.0307,2.03045,2.0307,1450399996.0
2007-09-12 19:35:00,2.0307,2.0308,2.0301,2.0303,1982199997.0
2007-09-12 19:40:00,2.0303,2.03055,2.03005,2.0305,1688799987.0
2007-09-12 19:45:00,2.0305,2.03085,2.0305,2.0308,1240100000.0
2007-09-12 19:50:00,2.0308,2.0311,2.0307,2.031,4859599986.0
2007-09-12 19:55:00,2.031,2.031,2.0306,2.0308,1369400003.0
2007-09-12 20:00:00,2.0307,2.0314,2.0307,2.0311,4009800006.0
2007-09-12 20:05:00,2.031,2.0311,2.0308,2.03095,1636500009.0
2007-09-12 20:10:00,2.03095,2.0313,2.03085,2.0312,1242399995.0
2007-09-12 20:15:00,2.0312,2.0312,2.0307,2.0308,3561200017.0
2007-09-12 20:20:00,2.0308,2.031,2.03045,2.0306,3165799990.0
2007-09-12 20:25:00,2.0306,2.0307,2.0304,2.0306,2604359986.0
2007-09-12 20:30:00,2.0305,2.0306,2.0302,2.03025,2744899982.0
2007-09-12 20:35:00,2.0303,2.0303,2.0301,2.0302,3210699907.0
2007-09-12 20:40:00,2.0302,2.03025,2.03015,2.03025,665900001.0
2007-09-12 20:45:00,2.03025,2.0305,2.03,2.03025,1902099996.0
2007-09-12 20:50:00,2.0303,2.0306,2.0303,2.0305,864400005.0
2007-09-12 20:55:00,2.0305,2.0306,2.0302,2.0302,3452099986.0
2007-09-12 21:00:00,2.03025,2.0304,2.0301,2.0303,6356199979.0
2007-09-12 21:05:00,2.0303,2.0304,2.0302,2.0304,3282200007.0
2007-09-12 21:10:00,2.0304,2.0306,2.0301,2.0305,7324899956.0
2007-09-12 21:15:00,2.0305,2.0306,2.0302,2.03025,2552800002.0
2007-09-12 21:20:00,2.0303,2.0305,2.0302,2.0303,2388899982.0
2007-09-12 21:25:00,2.0303,2.0306,2.03025,2.0305,3196099972.0
2007-09-12 21:30:00,2.0304,2.0306,2.0302,2.03045,2335799975.0
2007-09-12 21:35:00,2.0305,2.0306,2.03005,2.0303,2449499996.0
2007-09-12 21:40:00,2.03025,2.0305,2.0302,2.0305,4105400013.0
2007-09-12 21:45:00,2.0305,2.03105,2.0304,2.0306,3322100035.0
2007-09-12 21:50:00,2.0305,2.0307,2.03035,2.0304,3628000003.0
2007-09-12 21:55:00,2.0305,2.0306,2.0303,2.0305,3024600000.0
2007-09-12 22:00:00,2.0306,2.0306,2.0303,2.0304,990799997.0
2007-09-12 22:05:00,2.03005,2.0304,2.03001,2.0304,1121399991.0
2007-09-12 22:10:00,2.0304,2.03055,2.03015,2.03045,1092200002.0
2007-09-12 22:15:00,2.0304,2.0305,2.03,2.0301,1328900005.0
2007-09-12 22:20:00,2.03,2.0304,2.03,2.0301,1210300007.0
2007-09-12 22:25:00,2.0301,2.0301,2.0298,2.0298,460400002.0
2007-09-12 22:30:00,2.0298,2.03,2.0296,2.0297,856699998.0
2007-09-12 22:35:00,2.0297,2.0297,2.02931,2.02935,912099997.0
2007-09-12 22:40:00,2.0296,2.0297,2.0295,2.0295,647499996.0
2007-09-12 22:45:00,2.0296,2.0297,2.0296,2.0296,397300000.0
2007-09-12 22:50:00,2.0296,2.0301,2.0295,2.0296,1265900003.0
2007-09-12 22:55:00,2.0296,2.0297,2.0291,2.0292,1434900001.0
2007-09-12 23:00:00,2.0292,2.0295,2.0292,2.0294,284599999.0
2007-09-12 23:05:00,2.0294,2.0297,2.0289,2.0295,968999993.0
2007-09-12 23:10:00,2.0295,2.0295,2.0291,2.0292,398299999.0
2007-09-12 23:15:00,2.0292,2.0292,2.0289,2.029,518899998.0
2007-09-12 23:20:00,2.02905,2.0291,2.0288,2.029,275200000.0
2007-09-12 23:25:00,2.0288,2.02905,2.0288,2.02905,115700000.0
2007-09-12 23:30:00,2.02905,2.0292,2.0289,2.0291,352200002.0
2007-09-12 23:35:00,2.0291,2.0291,2.02865,2.0289,324500001.0
2007-09-12 23:40:00,2.029,2.0291,2.0288,2.0289,291199999.0
2007-09-12 23:45:00,2.0289,2.0292,2.02849,2.0291,572699991.0
2007-09-12 23:50:00,2.0293,2.0295,2.029,2.0292,683800000.0
2007-09-12 23:55:00,2.0292,2.02935,2.02896,2.02935,849599994.0
2007-09-13 00:00:00,2.0293,2.02945,2.0289,2.02945,589000001.0
2007-09-13 00:05:00,2.02945,2.0296,2.02915,2.0294,585049989.0
2007-09-13 00:10:00,2.02935,2.02944,2.02909,2.0293,1379499996.0
2007-09-13 00:15:00,2.0293,2.0296,2.0293,2.0295,826600001.0
2007-09-13 00:20:00,2.0295,2.0297,2.0294,2.0295,780800002.0
2007-09-13 00:25:00,2.0295,2.0297,2.02937,2.02959,773299992.0
2007-09-13 00:30:00,2.0296,2.0298,2.0296,2.0296,633900000.0
2007-09-13 00:35:00,2.0296,2.0299,2.0291,2.0292,1088700003.0
2007-09-13 00:40:00,2.0292,2.0293,2.029,2.0291,312399997.0
2007-09-13 00:45:00,2.0291,2.0293,2.029,2.0292,471700007.0
2007-09-13 00:50:00,2.0291,2.0292,2.02883,2.02887,220500002.0
2007-09-13 00:55:00,2.0292,2.0292,2.02882,2.0291,205900000.0
2007-09-13 01:00:00,2.0291,2.0291,2.0286,2.0287,1278899998.0
2007-09-13 01:05:00,2.0287,2.0293,2.0287,2.0289,1717099998.0
2007-09-13 01:10:00,2.0289,2.0289,2.02835,2.02835,732199993.0
2007-09-13 01:15:00,2.0284,2.0284,2.0275,2.0279,1887900005.0
2007-09-13 01:20:00,2.028,2.0282,2.0277,2.0281,1700499991.0
2007-09-13 01:25:00,2.0281,2.0281,2.0276,2.0276,1201000000.0
2007-09-13 01:30:00,2.0276,2.0277,2.0272,2.0272,941700002.0
2007-09-13 01:35:00,2.0272,2.0275,2.0272,2.0274,982700002.0
2007-09-13 01:40:00,2.0274,2.0274,2.0273,2.02735,499599996.0
2007-09-13 01:45:00,2.02718,2.0276,2.02717,2.0275,282000000.0
2007-09-13 01:50:00,2.0275,2.0275,2.02685,2.0269,2077200008.0
2007-09-13 01:55:00,2.0269,2.027,2.02665,2.02675,2086000016.0
2007-09-13 02:00:00,2.0268,2.0271,2.0265,2.0269,1803800006.0
2007-09-13 02:05:00,2.0269,2.0271,2.02635,2.0265,2003699998.0
2007-09-13 02:10:00,2.0265,2.0269,2.0265,2.0267,1457399999.0
2007-09-13 02:15:00,2.0267,2.0271,2.0267,2.027,2957400019.0
2007-09-13 02:20:00,2.027,2.0271,2.0268,2.0268,504299993.0
2007-09-13 02:25:00,2.0268,2.0269,2.0266,2.0269,1123700006.0
2007-09-13 02:30:00,2.0269,2.0269,2.0268,2.0269,1407600017.0
2007-09-13 02:35:00,2.0269,2.02725,2.02685,2.0272,1643300007.0
2007-09-13 02:40:00,2.0273,2.0277,2.02715,2.0274,3285500014.0
2007-09-13 02:45:00,2.0274,2.0278,2.02715,2.0277,2614800010.0
2007-09-13 02:50:00,2.0277,2.0279,2.0272,2.0278,3247500027.0
2007-09-13 02:55:00,2.0278,2.028,2.02775,2.0279,1656300011.0
2007-09-13 03:00:00,2.0279,2.0281,2.02755,2.0281,1409100001.0
2007-09-13 03:05:00,2.0281,2.0284,2.02805,2.0284,719000003.0
2007-09-13 03:10:00,2.0284,2.02845,2.02815,2.02815,1365100006.0
2007-09-13 03:15:00,2.02815,2.0282,2.0281,2.0281,726699993.0
2007-09-13 03:20:00,2.0281,2.0283,2.0274,2.0275,2703599994.0
2007-09-13 03:25:00,2.0276,2.0277,2.02715,2.0274,3223100009.0
2007-09-13 03:30:00,2.0274,2.0277,2.0274,2.0276,1518400007.0
2007-09-13 03:35:00,2.0276,2.0277,2.0274,2.0276,1366000002.0
2007-09-13 03:40:00,2.0276,2.0278,2.0275,2.0277,480700000.0
2007-09-13 03:45:00,2.0277,2.0277,2.0275,2.0276,220900000.0
2007-09-13 03:50:00,2.0276,2.0281,2.0274,2.02805,3277900012.0
2007-09-13 03:55:00,2.02805,2.02805,2.02765,2.0277,1523799981.0
2007-09-13 04:00:00,2.0277,2.0277,2.0275,2.0277,71700000.0
2007-09-13 04:05:00,2.0278,2.0279,2.0276,2.02775,540399998.0
2007-09-13 04:10:00,2.02775,2.028,2.0277,2.028,1460500010.0
2007-09-13 04:15:00,2.028,2.028,2.02775,2.0279,1870900010.0
2007-09-13 04:20:00,2.0279,2.0281,2.02785,2.028,1168000000.0
2007-09-13 04:25:00,2.028,2.0281,2.0279,2.0279,396250004.0
2007-09-13 04:30:00,2.0279,2.0281,2.0276,2.0276,1354100003.0
2007-09-13 04:35:00,2.0276,2.0276,2.02755,2.0276,995500009.0
2007-09-13 04:40:00,2.0276,2.0279,2.0276,2.0279,673200007.0
2007-09-13 04:45:00,2.0279,2.028,2.02744,2.0279,451399997.0
2007-09-13 04:50:00,2.0279,2.028,2.0276,2.0279,487900008.0
2007-09-13 04:55:00,2.0279,2.0279,2.0275,2.0277,392499997.0
2007-09-13 05:00:00,2.0277,2.0278,2.02733,2.0278,323300001.0
2007-09-13 05:05:00,2.0278,2.0279,2.02739,2.0279,851499985.0
2007-09-13 05:10:00,2.0279,2.0279,2.02744,2.02772,176500002.0
2007-09-13 05:15:00,2.0278,2.0279,2.0275,2.0279,1111200011.0
2007-09-13 05:20:00,2.0279,2.028,2.0277,2.0278,976800005.0
2007-09-13 05:25:00,2.0279,2.0281,2.0279,2.0279,784900006.0
2007-09-13 05:30:00,2.028,2.0285,2.028,2.0285,926299997.0
2007-09-13 05:35:00,2.0285,2.0285,2.02785,2.028,2479600011.0
2007-09-13 05:40:00,2.028,2.0282,2.0279,2.0282,790200008.0
2007-09-13 05:45:00,2.0282,2.0284,2.028,2.0284,1300300000.0
2007-09-13 05:50:00,2.0284,2.0287,2.02821,2.02835,903400001.0
2007-09-13 05:55:00,2.0285,2.0287,2.0284,2.02845,790900004.0
2007-09-13 06:00:00,2.02845,2.0288,2.0284,2.0286,1356500002.0
2007-09-13 06:05:00,2.0286,2.0287,2.0284,2.02845,1901200002.0
2007-09-13 06:10:00,2.02835,2.02855,2.0282,2.02855,2806200019.0
2007-09-13 06:15:00,2.0285,2.0287,2.0284,2.0287,827499999.0
2007-09-13 06:20:00,2.0287,2.0287,2.02835,2.02864,614900001.0
2007-09-13 06:25:00,2.02867,2.0287,2.02819,2.02832,267399996.0
2007-09-13 06:30:00,2.0287,2.0287,2.02828,2.02836,570699982.0
2007-09-13 06:35:00,2.0287,2.0287,2.0282,2.0285,1797799970.0
2007-09-13 06:40:00,2.0285,2.0285,2.02802,2.0282,1771699995.0
2007-09-13 06:45:00,2.0282,2.0283,2.028,2.028,3459600000.0
2007-09-13 06:50:00,2.028,2.0281,2.02795,2.02805,1717800000.0
2007-09-13 06:55:00,2.028,2.02835,2.02795,2.02795,799440007.0
2007-09-13 07:00:00,2.028,2.02815,2.0276,2.0278,2028699985.0
2007-09-13 07:05:00,2.0278,2.0279,2.0271,2.0274,2178500004.0
2007-09-13 07:10:00,2.0274,2.0275,2.0271,2.0273,2157000014.0
2007-09-13 07:15:00,2.0273,2.0275,2.0272,2.0275,1062700013.0
2007-09-13 07:20:00,2.0275,2.0277,2.0273,2.0275,2473300009.0
2007-09-13 07:25:00,2.0275,2.0276,2.02693,2.02735,1817999997.0
2007-09-13 07:30:00,2.0274,2.02795,2.0274,2.0279,2245299996.0
2007-09-13 07:35:00,2.0279,2.02805,2.0276,2.0276,913900008.0
2007-09-13 07:40:00,2.0277,2.028,2.0276,2.028,762900002.0
2007-09-13 07:45:00,2.028,2.028,2.02745,2.0277,844500004.0
2007-09-13 07:50:00,2.0276,2.0277,2.02755,2.0277,41100000.0
2007-09-13 07:55:00,2.0277,2.0277,2.0275,2.0276,2042950009.0
2007-09-13 08:00:00,2.0276,2.0276,2.0272,2.0273,2610200007.0
2007-09-13 08:05:00,2.0273,2.0274,2.027,2.027,3200599998.0
2007-09-13 08:10:00,2.027,2.0271,2.02655,2.027,5424600032.0
2007-09-13 08:15:00,2.0269,2.0278,2.0269,2.0274,3456500041.0
2007-09-13 08:20:00,2.0274,2.0276,2.02645,2.0272,6750400007.0
2007-09-13 08:25:00,2.0272,2.0276,2.0269,2.0276,1756900001.0
2007-09-13 08:30:00,2.02755,2.0283,2.0275,2.0276,2127199998.0
2007-09-13 08:35:00,2.0276,2.0277,2.02665,2.027,4238149988.0
2007-09-13 08:40:00,2.027,2.027,2.0261,2.0267,6482550003.0
2007-09-13 08:45:00,2.0267,2.0271,2.026,2.02615,5049700006.0
2007-09-13 08:50:00,2.0261,2.027,2.02585,2.02675,6598700011.0
2007-09-13 08:55:00,2.02675,2.0277,2.0267,2.0267,4037350017.0
2007-09-13 09:00:00,2.0268,2.027,2.0263,2.0266,4822399999.0
2007-09-13 09:05:00,2.0266,2.0267,2.0261,2.0263,3529450015.0
2007-09-13 09:10:00,2.0263,2.0266,2.02605,2.0262,3671899996.0
2007-09-13 09:15:00,2.0262,2.0265,2.02545,2.0255,4657700009.0
2007-09-13 09:20:00,2.0256,2.0256,2.025,2.0255,6621349997.0
2007-09-13 09:25:00,2.0255,2.0257,2.0252,2.0256,5813239987.0
2007-09-13 09:30:00,2.0256,2.02725,2.0256,2.0271,7215999969.0
2007-09-13 09:35:00,2.0272,2.0272,2.02615,2.0268,6743299965.0
2007-09-13 09:40:00,2.0268,2.0278,2.02675,2.0272,8217799972.0
2007-09-13 09:45:00,2.0272,2.0277,2.0267,2.0269,7795599982.0
2007-09-13 09:50:00,2.0269,2.027,2.02665,2.02685,4718599998.0
2007-09-13 09:55:00,2.0269,2.0273,2.0266,2.0269,6159999933.0
2007-09-13 10:00:00,2.0269,2.0291,2.02685,2.02835,8243599993.0
2007-09-13 10:05:00,2.0285,2.0295,2.02815,2.0287,6962899961.0
2007-09-13 10:10:00,2.0287,2.0289,2.0276,2.0279,6254800000.0
2007-09-13 10:15:00,2.02785,2.0284,2.02765,2.02815,5107799976.0
2007-09-13 10:20:00,2.0282,2.0284,2.0279,2.0283,4594099992.0
2007-09-13 10:25:00,2.0283,2.0283,2.0275,2.0275,8356500038.0
2007-09-13 10:30:00,2.0275,2.02765,2.0271,2.02715,5372599997.0
2007-09-13 10:35:00,2.02715,2.0276,2.02655,2.0273,5090300027.0
2007-09-13 10:40:00,2.0273,2.02735,2.0266,2.0268,4849599973.0
2007-09-13 10:45:00,2.0266,2.0269,2.02595,2.026,5805899979.0
2007-09-13 10:50:00,2.02585,2.0263,2.02545,2.026,8848100038.0
2007-09-13 10:55:00,2.0261,2.0269,2.026,2.0263,7261900018.0
2007-09-13 11:00:00,2.0264,2.0267,2.02615,2.0263,5340500006.0
2007-09-13 11:05:00,2.0263,2.0267,2.026,2.026,5709100006.0
2007-09-13 11:10:00,2.026,2.0262,2.025,2.025,9125819740.0
2007-09-13 11:15:00,2.0251,2.0259,2.0248,2.0257,7589139539.0
2007-09-13 11:20:00,2.0257,2.0257,2.02485,2.0249,3016699997.0
2007-09-13 11:25:00,2.0249,2.02495,2.02345,2.024,7692099980.0
2007-09-13 11:30:00,2.024,2.0244,2.0236,2.02405,6966599974.0
2007-09-13 11:35:00,2.0241,2.0241,2.0235,2.0236,6267299985.0
2007-09-13 11:40:00,2.0238,2.0241,2.02355,2.02405,5381240021.0
2007-09-13 11:45:00,2.0241,2.025,2.02375,2.0242,8721199968.0
2007-09-13 11:50:00,2.0242,2.0245,2.0237,2.0243,7091899983.0
2007-09-13 11:55:00,2.0244,2.0255,2.0243,2.02515,9964000022.0
2007-09-13 12:00:00,2.025,2.0259,2.025,2.0255,7576900033.0
2007-09-13 12:05:00,2.02555,2.0267,2.02545,2.0263,7735199988.0
2007-09-13 12:10:00,2.0263,2.0272,2.02615,2.0264,6267399995.0
2007-09-13 12:15:00,2.0264,2.0264,2.02545,2.0256,5941800003.0
2007-09-13 12:20:00,2.0256,2.0259,2.02535,2.0259,5927700013.0
2007-09-13 12:25:00,2.0259,2.0264,2.0254,2.0264,7390600023.0
2007-09-13 12:30:00,2.0264,2.02685,2.0261,2.0261,6174800012.0
2007-09-13 12:35:00,2.0259,2.0261,2.0254,2.02575,6324599964.0
2007-09-13 12:40:00,2.02575,2.027,2.02565,2.027,6584400000.0
2007-09-13 12:45:00,2.0271,2.0271,2.0263,2.0265,7337400020.0
2007-09-13 12:50:00,2.0265,2.0269,2.026,2.0261,5473450009.0
2007-09-13 12:55:00,2.0261,2.0264,2.02585,2.026,4361450005.0
2007-09-13 13:00:00,2.026,2.0262,2.0254,2.0254,5273649982.0
2007-09-13 13:05:00,2.0256,2.0258,2.02475,2.0258,6262499996.0
2007-09-13 13:10:00,2.0258,2.028,2.02575,2.0269,6075000009.0
2007-09-13 13:15:00,2.0269,2.0273,2.02675,2.0268,4386500002.0
2007-09-13 13:20:00,2.0268,2.027,2.0257,2.0258,2876499998.0
2007-09-13 13:25:00,2.0258,2.0267,2.0257,2.0266,5817699992.0
2007-09-13 13:30:00,2.0266,2.0269,2.0265,2.0268,4349899981.0
2007-09-13 13:35:00,2.0268,2.0269,2.02635,2.0265,3124500001.0
2007-09-13 13:40:00,2.0265,2.0268,2.0263,2.0268,6025700003.0
2007-09-13 13:45:00,2.02675,2.0281,2.0266,2.0275,4890359992.0
2007-09-13 13:50:00,2.0275,2.0282,2.0267,2.02765,5565899986.0
2007-09-13 13:55:00,2.02765,2.0287,2.02755,2.028,7652900012.0
2007-09-13 14:00:00,2.028,2.0288,2.0278,2.0286,8679000061.0
2007-09-13 14:05:00,2.0285,2.0285,2.02715,2.0277,5297499995.0
2007-09-13 14:10:00,2.0277,2.02815,2.02765,2.0279,3148200000.0
2007-09-13 14:15:00,2.0279,2.02805,2.0275,2.0276,6928250014.0
2007-09-13 14:20:00,2.0276,2.0282,2.0272,2.0273,3920500002.0
2007-09-13 14:25:00,2.0273,2.0274,2.0263,2.0264,6440500002.0
2007-09-13 14:30:00,2.0264,2.0266,2.0257,2.0263,6976299975.0
2007-09-13 14:35:00,2.0263,2.02705,2.0262,2.0269,5602499977.0
2007-09-13 14:40:00,2.0269,2.0279,2.0269,2.0277,6921700014.0
2007-09-13 14:45:00,2.0277,2.0279,2.0264,2.02655,6671400005.0
2007-09-13 14:50:00,2.02655,2.0269,2.0247,2.0259,6605800008.0
2007-09-13 14:55:00,2.0259,2.0264,2.0257,2.0261,6947900009.0
2007-09-13 15:00:00,2.0261,2.0265,2.0255,2.0256,6771499990.0
2007-09-13 15:05:00,2.02545,2.0267,2.02545,2.0259,8864000012.0
2007-09-13 15:10:00,2.0259,2.0261,2.0251,2.0252,9001799960.0
2007-09-13 15:15:00,2.0252,2.0252,2.0242,2.0248,6877699979.0
2007-09-13 15:20:00,2.0247,2.0263,2.0246,2.026,7090699983.0
2007-09-13 15:25:00,2.0261,2.0262,2.02555,2.0258,4905999995.0
2007-09-13 15:30:00,2.0257,2.0261,2.02545,2.0256,4670799951.0
2007-09-13 15:35:00,2.0255,2.02565,2.0253,2.0254,3718900000.0
2007-09-13 15:40:00,2.0254,2.02555,2.0253,2.0253,3718500013.0
2007-09-13 15:45:00,2.0253,2.0265,2.0248,2.0263,6588499982.0
2007-09-13 15:50:00,2.0262,2.0269,2.0261,2.02635,7316750017.0
2007-09-13 15:55:00,2.02635,2.0266,2.026,2.02635,6116919978.0
2007-09-13 16:00:00,2.02635,2.0269,2.0262,2.0266,5968300003.0
2007-09-13 16:05:00,2.0266,2.0279,2.0265,2.0276,3708999999.0
2007-09-13 16:10:00,2.0277,2.0286,2.02755,2.02835,5321699989.0
2007-09-13 16:15:00,2.0283,2.029,2.0282,2.0286,4770299991.0
2007-09-13 16:20:00,2.0286,2.0288,2.0284,2.0287,2167900001.0
2007-09-13 16:25:00,2.0287,2.0291,2.0284,2.0286,5241499994.0
2007-09-13 16:30:00,2.0286,2.0287,2.0275,2.02825,5194899991.0
2007-09-13 16:35:00,2.02825,2.02875,2.02795,2.0286,5109599990.0
2007-09-13 16:40:00,2.0286,2.029,2.0283,2.0288,5254599993.0
2007-09-13 16:45:00,2.0288,2.0288,2.0284,2.0286,1344400001.0
2007-09-13 16:50:00,2.0287,2.0287,2.02655,2.02665,4746700015.0
2007-09-13 16:55:00,2.02665,2.0278,2.0266,2.0273,3819799994.0
2007-09-13 17:00:00,2.0273,2.02745,2.02625,2.02685,5105200007.0
2007-09-13 17:05:00,2.02685,2.0273,2.0268,2.027,2555000009.0
2007-09-13 17:10:00,2.027,2.0271,2.0263,2.0264,2788299996.0
2007-09-13 17:15:00,2.0264,2.0265,2.0262,2.0264,2404500000.0
2007-09-13 17:20:00,2.0264,2.02695,2.0262,2.0268,3965050007.0
2007-09-13 17:25:00,2.0268,2.0278,2.0266,2.0273,2976549996.0
2007-09-13 17:30:00,2.0273,2.028,2.02725,2.0278,3056799994.0
2007-09-13 17:35:00,2.0278,2.0284,2.0277,2.0282,4151299999.0
2007-09-13 17:40:00,2.0282,2.0284,2.02785,2.02825,3029540006.0
2007-09-13 17:45:00,2.02825,2.0285,2.028,2.0283,4139169999.0
2007-09-13 17:50:00,2.0283,2.0283,2.0275,2.02755,1952600008.0
2007-09-13 17:55:00,2.02755,2.02775,2.02745,2.0276,2772800006.0
2007-09-13 18:00:00,2.0276,2.0279,2.02745,2.0276,1028699998.0
2007-09-13 18:05:00,2.0276,2.0277,2.0271,2.0271,2049500001.0
2007-09-13 18:10:00,2.0271,2.0273,2.0268,2.0269,2313819998.0
2007-09-13 18:15:00,2.0269,2.0273,2.0265,2.0266,2117500002.0
2007-09-13 18:20:00,2.0266,2.028,2.0265,2.0279,2728600001.0
2007-09-13 18:25:00,2.028,2.0281,2.02765,2.0278,1444700010.0
2007-09-13 18:30:00,2.0278,2.0278,2.0273,2.0276,5355800001.0
2007-09-13 18:35:00,2.0276,2.0283,2.0275,2.0282,1455699994.0
2007-09-13 18:40:00,2.0282,2.0283,2.02805,2.0281,1071599993.0
2007-09-13 18:45:00,2.0281,2.02825,2.0277,2.0282,2835099984.0
2007-09-13 18:50:00,2.0282,2.0305,2.0282,2.0305,6278300011.0
2007-09-13 18:55:00,2.0305,2.0317,2.0305,2.031,4016899990.0
2007-09-13 19:00:00,2.0311,2.0314,2.031,2.0314,2338799997.0
2007-09-13 19:05:00,2.03135,2.033,2.03125,2.0325,4101800002.0
2007-09-13 19:10:00,2.0325,2.0346,2.03235,2.0328,6654239988.0
2007-09-13 19:15:00,2.033,2.0331,2.0324,2.0327,3498000007.0
2007-09-13 19:20:00,2.0327,2.03275,2.0324,2.0324,4604700008.0
2007-09-13 19:25:00,2.0324,2.033,2.032,2.03275,5969999992.0
2007-09-13 19:30:00,2.03275,2.03295,2.0326,2.03295,6032500003.0
2007-09-13 19:35:00,2.0327,2.0334,2.0324,2.0332,3522000016.0
2007-09-13 19:40:00,2.0332,2.0336,2.03315,2.0335,2988119982.0
2007-09-13 19:45:00,2.0334,2.0343,2.03335,2.0341,3971799967.0
2007-09-13 19:50:00,2.0341,2.0342,2.0332,2.0333,3486599996.0
2007-09-13 19:55:00,2.0333,2.0333,2.0326,2.0326,5591200022.0
2007-09-13 20:00:00,2.0326,2.0328,2.0325,2.0328,2332099998.0
2007-09-13 20:05:00,2.0328,2.0328,2.0324,2.0325,1007599992.0
2007-09-13 20:10:00,2.0324,2.0325,2.0322,2.0324,1054399991.0
2007-09-13 20:15:00,2.0322,2.0326,2.0322,2.03245,3431999994.0
2007-09-13 20:20:00,2.0325,2.0326,2.03205,2.03205,1743999979.0
2007-09-13 20:25:00,2.0321,2.033,2.03015,2.0317,6393449994.0
2007-09-13 20:30:00,2.0317,2.0319,2.0306,2.03075,4583199976.0
2007-09-13 20:35:00,2.0308,2.0313,2.0307,2.0312,4270099968.0
2007-09-13 20:40:00,2.0312,2.03145,2.0307,2.0308,1200399993.0
2007-09-13 20:45:00,2.03075,2.0312,2.0307,2.0311,3432299975.0
2007-09-13 20:50:00,2.0311,2.03125,2.0307,2.031,2066499971.0
2007-09-13 20:55:00,2.031,2.032,2.03085,2.0313,4679799975.0
2007-09-13 21:00:00,2.03135,2.0325,2.03135,2.032,2459699982.0
2007-09-13 21:05:00,2.032,2.03215,2.03165,2.03215,2342399956.0
2007-09-13 21:10:00,2.032,2.03205,2.03175,2.0319,1366099999.0
2007-09-13 21:15:00,2.0319,2.0319,2.03115,2.0312,2700499987.0
2007-09-13 21:20:00,2.03115,2.0312,2.03095,2.031,767900000.0
2007-09-13 21:25:00,2.031,2.031,2.0308,2.03085,322699997.0
2007-09-13 21:30:00,2.03085,2.03085,2.0306,2.0307,1254200002.0
2007-09-13 21:35:00,2.0307,2.0309,2.0306,2.03075,1804299976.0
2007-09-13 21:40:00,2.03075,2.0309,2.0306,2.0308,121100000.0
2007-09-13 21:45:00,2.03048,2.031,2.03041,2.031,1714700006.0
2007-09-13 21:50:00,2.0309,2.0312,2.03075,2.0309,1419200003.0
2007-09-13 21:55:00,2.031,2.0311,2.0296,2.0301,5358599981.0
2007-09-13 22:00:00,2.03,2.0301,2.0298,2.03,2037999985.0
2007-09-13 22:05:00,2.0299,2.0305,2.0299,2.03005,2041600010.0
2007-09-13 22:10:00,2.0301,2.0302,2.02985,2.0299,747800001.0
2007-09-13 22:15:00,2.0301,2.0301,2.0288,2.0291,4067837461.0
2007-09-13 22:20:00,2.0291,2.0291,2.0279,2.028,2881499998.0
2007-09-13 22:25:00,2.028,2.028,2.0264,2.0266,3976799998.0
2007-09-13 22:30:00,2.0266,2.0275,2.0264,2.0267,3650900006.0
2007-09-13 22:35:00,2.0267,2.0268,2.02595,2.0261,3192099994.0
2007-09-13 22:40:00,2.0261,2.0266,2.0258,2.0265,2575800009.0
2007-09-13 22:45:00,2.0265,2.0268,2.0261,2.0261,2154000007.0
2007-09-13 22:50:00,2.0261,2.02635,2.0251,2.0253,3241000009.0
2007-09-13 22:55:00,2.0253,2.0254,2.0249,2.0251,2681499980.0
2007-09-13 23:00:00,2.0251,2.0251,2.0247,2.0247,782800000.0
2007-09-13 23:05:00,2.0247,2.0249,2.0215,2.0215,3138199997.0
2007-09-13 23:10:00,2.0215,2.0222,2.0204,2.0216,2249999997.0
2007-09-13 23:15:00,2.0216,2.023,2.0216,2.0226,2566799999.0
2007-09-13 23:20:00,2.02255,2.0226,2.0217,2.02175,1755500006.0
2007-09-13 23:25:00,2.0219,2.0221,2.02145,2.02145,1804399998.0
2007-09-13 23:30:00,2.0215,2.0223,2.0207,2.0213,2847499995.0
2007-09-13 23:35:00,2.0213,2.0214,2.02,2.02,1212900006.0
2007-09-13 23:40:00,2.02,2.0202,2.019,2.0197,1681399999.0
2007-09-13 23:45:00,2.0197,2.02,2.0194,2.0196,1158199998.0
2007-09-13 23:50:00,2.0196,2.02172,2.0195,2.0199,508200000.0
2007-09-13 23:55:00,2.0199,2.0199,2.0188,2.0189,170400000.0
2007-09-14 00:00:00,2.0189,2.0197,2.01885,2.0193,255300000.0
2007-09-14 00:05:00,2.0194,2.02045,2.01925,2.0203,263400000.0
2007-09-14 00:10:00,2.0203,2.02035,2.01905,2.0192,345762500.0
2007-09-14 00:15:00,2.0191,2.0195,2.01865,2.019,371400000.0
2007-09-14 00:20:00,2.019,2.0194,2.0188,2.0193,143500000.0
2007-09-14 00:25:00,2.0194,2.0202,2.0194,2.02,233100000.0
2007-09-14 00:30:00,2.02,2.0212,2.02,2.021,325400000.0
2007-09-14 00:35:00,2.0209,2.022,2.0196,2.0199,627200000.0
2007-09-14 00:40:00,2.0201,2.0202,2.0191,2.0193,331700000.0
2007-09-14 00:45:00,2.019,2.0195,2.01885,2.0192,433900000.0
2007-09-14 00:50:00,2.0192,2.0192,2.0171,2.0176,803300000.0
2007-09-14 00:55:00,2.01765,2.01785,2.0167,2.0171,532800000.0
2007-09-14 01:00:00,2.0171,2.0185,2.017,2.0182,566100000.0
2007-09-14 01:05:00,2.01815,2.0183,2.0175,2.018,378000000.0
2007-09-14 01:10:00,2.01805,2.0187,2.0179,2.01845,316500000.0
2007-09-14 01:15:00,2.0183,2.0187,2.0182,2.0185,536700000.0
2007-09-14 01:20:00,2.0186,2.0193,2.0184,2.0191,304200000.0
2007-09-14 01:25:00,2.01915,2.02,2.0191,2.0193,512300000.0
2007-09-14 01:30:00,2.0194,2.02,2.0189,2.019,637000000.0
2007-09-14 01:35:00,2.019,2.0192,2.0186,2.0188,1667500011.0
2007-09-14 01:40:00,2.0191,2.0194,2.0185,2.0185,488000000.0
2007-09-14 01:45:00,2.0185,2.019,2.01835,2.01847,733600001.0
2007-09-14 01:50:00,2.0184,2.0193,2.01833,2.0193,2114400016.0
2007-09-14 01:55:00,2.0191,2.0198,2.0191,2.01948,627000005.0
2007-09-14 02:00:00,2.0198,2.0204,2.0198,2.0201,436800000.0
2007-09-14 02:05:00,2.0201,2.0203,2.0194,2.0195,652000000.0
2007-09-14 02:10:00,2.0195,2.021,2.0192,2.0208,892900000.0
2007-09-14 02:15:00,2.0209,2.0213,2.02025,2.0206,813700000.0
2007-09-14 02:20:00,2.0206,2.021,2.0205,2.0208,597800000.0
2007-09-14 02:25:00,2.0208,2.0208,2.0198,2.0198,364200000.0
2007-09-14 02:30:00,2.0198,2.01995,2.0185,2.0188,617200000.0
2007-09-14 02:35:00,2.0188,2.0192,2.0183,2.0185,500800000.0
2007-09-14 02:40:00,2.0184,2.019,2.0181,2.01825,512400000.0
2007-09-14 02:45:00,2.0183,2.0189,2.0179,2.018,451900000.0
2007-09-14 02:50:00,2.018,2.019,2.0179,2.0183,475900000.0
2007-09-14 02:55:00,2.0184,2.0187,2.01827,2.0185,247200001.0
2007-09-14 03:00:00,2.0185,2.019,2.0184,2.0188,245900000.0
2007-09-14 03:05:00,2.0187,2.0194,2.01865,2.0194,512300000.0
2007-09-14 03:10:00,2.0194,2.0195,2.0185,2.01895,394600000.0
2007-09-14 03:15:00,2.01895,2.01975,2.01895,2.0197,334700000.0
2007-09-14 03:20:00,2.0197,2.0206,2.0195,2.0205,530400000.0
2007-09-14 03:25:00,2.0205,2.0205,2.01855,2.0186,438800000.0
2007-09-14 03:30:00,2.0185,2.0191,2.0184,2.0191,436000000.0
2007-09-14 03:35:00,2.019,2.01975,2.01855,2.01865,80200000.0
2007-09-14 03:40:00,2.0187,2.01973,2.01855,2.01855,177300000.0
2007-09-14 03:45:00,2.0185,2.019,2.0184,2.0188,235300000.0
2007-09-14 03:50:00,2.0188,2.0196,2.0188,2.0192,296100000.0
2007-09-14 03:55:00,2.0192,2.0193,2.01895,2.01895,193500000.0
2007-09-14 04:00:00,2.01895,2.0191,2.01895,2.019,88000000.0
2007-09-14 04:05:00,2.0191,2.0191,2.0188,2.0188,217700000.0
2007-09-14 04:10:00,2.0188,2.0188,2.01835,2.01845,113300000.0
2007-09-14 04:15:00,2.01845,2.0186,2.0178,2.0185,90000000.0
2007-09-14 04:20:00,2.0179,2.0189,2.01785,2.0186,220900000.0
2007-09-14 04:25:00,2.0186,2.019,2.0183,2.0183,430699995.0
2007-09-14 04:30:00,2.0183,2.0185,2.01815,2.0183,239200000.0
2007-09-14 04:35:00,2.0183,2.0183,2.01815,2.0183,193100000.0
2007-09-14 04:40:00,2.0183,2.0193,2.0183,2.0191,344600000.0
2007-09-14 04:45:00,2.0191,2.0191,2.0184,2.0187,96400000.0
2007-09-14 04:50:00,2.0187,2.0187,2.0185,2.0186,136000000.0
2007-09-14 04:55:00,2.0186,2.0186,2.0178,2.018,274000000.0
2007-09-14 05:00:00,2.018,2.018,2.01735,2.018,594800000.0
2007-09-14 05:05:00,2.01795,2.0184,2.0178,2.018,271500000.0
2007-09-14 05:10:00,2.0181,2.0182,2.01755,2.0178,208700001.0
2007-09-14 05:15:00,2.0178,2.01785,2.01745,2.0175,220800000.0
2007-09-14 05:20:00,2.0175,2.0175,2.017,2.01705,282900000.0
2007-09-14 05:25:00,2.0171,2.0177,2.0164,2.0164,603700000.0
2007-09-14 05:30:00,2.01645,2.0169,2.0161,2.0165,298800000.0
2007-09-14 05:35:00,2.0165,2.0176,2.0164,2.0172,480400000.0
2007-09-14 05:40:00,2.0173,2.0174,2.0171,2.01735,237300000.0
2007-09-14 05:45:00,2.0174,2.0186,2.0174,2.0182,425300000.0
2007-09-14 05:50:00,2.0182,2.0187,2.01805,2.0185,404500000.0
2007-09-14 05:55:00,2.0185,2.0191,2.0185,2.0191,336000000.0
2007-09-14 06:00:00,2.0191,2.0194,2.01905,2.0193,136900000.0
2007-09-14 06:05:00,2.01907,2.0197,2.01902,2.0196,724200000.0
2007-09-14 06:10:00,2.0195,2.0196,2.01905,2.0193,157600000.0
2007-09-14 06:15:00,2.01925,2.0194,2.0192,2.0192,92100000.0
2007-09-14 06:20:00,2.01915,2.01915,2.0185,2.01875,106900000.0
2007-09-14 06:25:00,2.01875,2.0195,2.01875,2.0191,221400000.0
2007-09-14 06:30:00,2.0191,2.0198,2.01905,2.0196,409600000.0
2007-09-14 06:35:00,2.0197,2.0197,2.01912,2.0194,904700004.0
2007-09-14 06:40:00,2.0192,2.0193,2.0192,2.0192,150400000.0
2007-09-14 06:45:00,2.0192,2.0192,2.0185,2.0186,273800000.0
2007-09-14 06:50:00,2.0186,2.01915,2.01845,2.01905,174000000.0
2007-09-14 06:55:00,2.01905,2.01905,2.01855,2.0187,102200000.0
2007-09-14 07:00:00,2.01865,2.0189,2.01832,2.01855,940700000.0
2007-09-14 07:05:00,2.0185,2.0185,2.0181,2.0182,147900000.0
2007-09-14 07:10:00,2.0182,2.01835,2.0175,2.0179,299400000.0
2007-09-14 07:15:00,2.018,2.0187,2.018,2.0185,174400000.0
2007-09-14 07:20:00,2.0185,2.0187,2.0185,2.0185,250600000.0
2007-09-14 07:25:00,2.0185,2.01885,2.01845,2.01885,253500000.0
2007-09-14 07:30:00,2.0189,2.01945,2.01875,2.0193,243600000.0
2007-09-14 07:35:00,2.0193,2.0193,2.01865,2.0191,226600000.0
2007-09-14 07:40:00,2.01915,2.0197,2.01825,2.0196,220400000.0
2007-09-14 07:45:00,2.01965,2.0198,2.0193,2.0197,121800000.0
2007-09-14 07:50:00,2.01955,2.0197,2.0193,2.0193,267200000.0
2007-09-14 07:55:00,2.0194,2.0197,2.01885,2.01885,588200000.0
2007-09-14 08:00:00,2.01885,2.0192,2.0183,2.0192,1389700000.0
2007-09-14 08:05:00,2.0192,2.0203,2.0189,2.0195,1510500000.0
2007-09-14 08:10:00,2.01945,2.0199,2.0194,2.0197,730900000.0
2007-09-14 08:15:00,2.01975,2.0199,2.01935,2.0195,606500000.0
2007-09-14 08:20:00,2.0194,2.0212,2.0194,2.02115,1421200000.0
2007-09-14 08:25:00,2.0212,2.0214,2.0205,2.02075,3216400002.0
2007-09-14 08:30:00,2.02075,2.0211,2.0195,2.0203,8838499979.0
2007-09-14 08:35:00,2.0203,2.0206,2.0196,2.0201,6251089974.0
2007-09-14 08:40:00,2.0201,2.0207,2.0195,2.0203,4720099951.0
2007-09-14 08:45:00,2.02045,2.0214,2.02045,2.0208,5648499988.0
2007-09-14 08:50:00,2.0208,2.0222,2.0208,2.0216,9100700002.0
2007-09-14 08:55:00,2.02155,2.02235,2.0215,2.02215,7585549999.0
2007-09-14 09:00:00,2.02225,2.0225,2.0209,2.02165,6337700023.0
2007-09-14 09:05:00,2.02165,2.02185,2.02105,2.0214,6713999975.0
2007-09-14 09:10:00,2.0215,2.0215,2.0208,2.0209,5047999979.0
2007-09-14 09:15:00,2.0208,2.0208,2.0184,2.01895,8606849936.0
2007-09-14 09:20:00,2.01895,2.0205,2.01895,2.0198,3280900010.0
2007-09-14 09:25:00,2.0198,2.02,2.0186,2.0192,6150900013.0
2007-09-14 09:30:00,2.0192,2.0192,2.01635,2.0171,6754199980.0
2007-09-14 09:35:00,2.0171,2.0178,2.01685,2.01705,4243499995.0
2007-09-14 09:40:00,2.0171,2.0186,2.0169,2.0183,4193099997.0
2007-09-14 09:45:00,2.0183,2.0189,2.01775,2.0178,3270300013.0
2007-09-14 09:50:00,2.0178,2.0179,2.0155,2.0159,5410078010.0
2007-09-14 09:55:00,2.01585,2.0169,2.0158,2.0168,3904100000.0
2007-09-14 10:00:00,2.01685,2.0171,2.01585,2.0159,5027869986.0
2007-09-14 10:05:00,2.0159,2.0163,2.01545,2.01585,3785499996.0
2007-09-14 10:10:00,2.0158,2.0162,2.0155,2.0162,4389699986.0
2007-09-14 10:15:00,2.0162,2.0167,2.0161,2.0165,6351199995.0
2007-09-14 10:20:00,2.0165,2.017,2.01615,2.0162,3291450003.0
2007-09-14 10:25:00,2.0162,2.0171,2.01615,2.01685,2802749994.0
2007-09-14 10:30:00,2.01685,2.0173,2.0166,2.01705,5237899991.0
2007-09-14 10:35:00,2.01705,2.0176,2.01705,2.0175,3300800003.0
2007-09-14 10:40:00,2.0175,2.0181,2.01735,2.01735,5587599989.0
2007-09-14 10:45:00,2.01735,2.01775,2.0171,2.0172,2571104017.0
2007-09-14 10:50:00,2.0172,2.0176,2.01685,2.01695,3539400004.0
2007-09-14 10:55:00,2.01685,2.017,2.01615,2.01665,4201399991.0
2007-09-14 11:00:00,2.01665,2.0176,2.0166,2.01745,3321299993.0
2007-09-14 11:05:00,2.01745,2.01745,2.01675,2.0173,2371400012.0
2007-09-14 11:10:00,2.0173,2.01745,2.01695,2.0172,1555500008.0
2007-09-14 11:15:00,2.0172,2.01725,2.0159,2.016,1967849996.0
2007-09-14 11:20:00,2.01595,2.0171,2.01565,2.01645,2564900000.0
2007-09-14 11:25:00,2.0164,2.0175,2.0162,2.0175,2637159999.0
2007-09-14 11:30:00,2.0175,2.0186,2.0174,2.0185,4745079967.0
2007-09-14 11:35:00,2.01845,2.01845,2.0174,2.01775,4461080025.0
2007-09-14 11:40:00,2.0178,2.0181,2.01695,2.0171,3652650010.0
2007-09-14 11:45:00,2.0171,2.018,2.01695,2.0178,4805000008.0
2007-09-14 11:50:00,2.0178,2.01785,2.0174,2.0174,1708000008.0
2007-09-14 11:55:00,2.0175,2.01755,2.017,2.01715,3367450000.0
2007-09-14 12:00:00,2.0172,2.0172,2.0164,2.0165,3603709996.0
2007-09-14 12:05:00,2.0165,2.0166,2.016,2.0163,3253349992.0
2007-09-14 12:10:00,2.0162,2.0163,2.0144,2.0148,5263900014.0
2007-09-14 12:15:00,2.0148,2.01565,2.0144,2.0144,6650249992.0
2007-09-14 12:20:00,2.0143,2.0151,2.013,2.01375,7622699988.0
2007-09-14 12:25:00,2.0138,2.0146,2.01285,2.0143,6100500012.0
2007-09-14 12:30:00,2.01425,2.0144,2.0135,2.0141,4261799998.0
2007-09-14 12:35:00,2.014,2.0141,2.013,2.0139,4260599998.0
2007-09-14 12:40:00,2.0139,2.0143,2.01375,2.01385,7373400009.0
2007-09-14 12:45:00,2.0139,2.0142,2.0135,2.0142,3271799994.0
2007-09-14 12:50:00,2.01415,2.0148,2.01355,2.0136,4474200004.0
2007-09-14 12:55:00,2.01365,2.01365,2.01205,2.01305,7017399994.0
2007-09-14 13:00:00,2.01305,2.0142,2.0129,2.0142,5403599976.0
2007-09-14 13:05:00,2.01415,2.01455,2.0138,2.0138,5612099992.0
2007-09-14 13:10:00,2.0138,2.0144,2.0135,2.0136,4914199987.0
2007-09-14 13:15:00,2.01355,2.0137,2.01275,2.0129,4118749995.0
2007-09-14 13:20:00,2.0129,2.0129,2.0095,2.0109,7143699981.0
2007-09-14 13:25:00,2.0108,2.0119,2.0107,2.0112,8401165030.0
2007-09-14 13:30:00,2.0113,2.0124,2.01115,2.012,7313900004.0
2007-09-14 13:35:00,2.0121,2.0121,2.011,2.01105,4980500026.0
2007-09-14 13:40:00,2.011,2.012,2.0108,2.0117,5072899986.0
2007-09-14 13:45:00,2.0117,2.01185,2.01115,2.0117,7219799993.0
2007-09-14 13:50:00,2.0116,2.0125,2.0116,2.01185,4573800002.0
2007-09-14 13:55:00,2.01185,2.0121,2.01165,2.0117,4409400016.0
2007-09-14 14:00:00,2.0117,2.0118,2.01115,2.0117,4247500015.0
2007-09-14 14:05:00,2.0117,2.0119,2.01105,2.0117,6691300003.0
2007-09-14 14:10:00,2.0116,2.0117,2.0109,2.0112,4781350001.0
2007-09-14 14:15:00,2.0112,2.0126,2.0111,2.0125,6256900001.0
2007-09-14 14:20:00,2.0125,2.01265,2.01195,2.0126,4687299992.0
2007-09-14 14:25:00,2.0126,2.01295,2.0123,2.01255,3417599972.0
2007-09-14 14:30:00,2.01255,2.01665,2.0122,2.01575,7439599966.0
2007-09-14 14:35:00,2.01575,2.01615,2.01455,2.01465,5004900007.0
2007-09-14 14:40:00,2.01465,2.0153,2.01345,2.0135,7181299992.0
2007-09-14 14:45:00,2.0135,2.0137,2.0119,2.0129,5613379994.0
2007-09-14 14:50:00,2.0129,2.01365,2.01265,2.01365,3886550002.0
2007-09-14 14:55:00,2.01365,2.0141,2.01235,2.0127,3728557999.0
2007-09-14 15:00:00,2.01265,2.0129,2.0121,2.0124,3127400008.0
2007-09-14 15:05:00,2.0124,2.0127,2.0121,2.0127,5250899998.0
2007-09-14 15:10:00,2.0127,2.0129,2.01115,2.0114,6271949985.0
2007-09-14 15:15:00,2.0114,2.0117,2.0108,2.0117,6418599984.0
2007-09-14 15:20:00,2.0116,2.0116,2.0104,2.0107,5480300015.0
2007-09-14 15:25:00,2.0107,2.0107,2.0093,2.0096,7665874984.0
2007-09-14 15:30:00,2.0096,2.0106,2.0092,2.00955,7331199996.0
2007-09-14 15:35:00,2.00955,2.0101,2.0093,2.00975,4814099996.0
2007-09-14 15:40:00,2.0098,2.01105,2.00965,2.0109,4291199974.0
2007-09-14 15:45:00,2.0109,2.0115,2.0102,2.0115,5662949990.0
2007-09-14 15:50:00,2.0115,2.0123,2.0108,2.01085,2952800002.0
2007-09-14 15:55:00,2.0107,2.01175,2.0101,2.0107,7272199978.0
2007-09-14 16:00:00,2.0112,2.0128,2.0111,2.0126,9695899983.0
2007-09-14 16:05:00,2.0126,2.01295,2.01195,2.0121,6028600018.0
2007-09-14 16:10:00,2.0121,2.0121,2.00985,2.0105,8112099983.0
2007-09-14 16:15:00,2.0106,2.0113,2.0102,2.0103,7991599990.0
2007-09-14 16:20:00,2.01025,2.01075,2.0094,2.01,6221200003.0
2007-09-14 16:25:00,2.01,2.01095,2.01,2.0105,6100949991.0
2007-09-14 16:30:00,2.0105,2.0118,2.0105,2.01155,5205900029.0
2007-09-14 16:35:00,2.01155,2.0117,2.0112,2.01125,6679999988.0
2007-09-14 16:40:00,2.01125,2.0118,2.0112,2.0118,4757499995.0
2007-09-14 16:45:00,2.0118,2.0128,2.0116,2.0118,4915629997.0
2007-09-14 16:50:00,2.0118,2.01185,2.011,2.01135,4013399989.0
2007-09-14 16:55:00,2.0113,2.01175,2.0107,2.01175,5792999989.0
2007-09-14 17:00:00,2.0117,2.0117,2.0107,2.011,5233400001.0
2007-09-14 17:05:00,2.0108,2.011,2.01,2.01025,6176299933.0
2007-09-14 17:10:00,2.01025,2.0103,2.0085,2.0086,5987599991.0
2007-09-14 17:15:00,2.0086,2.00895,2.0076,2.00815,6361899974.0
2007-09-14 17:20:00,2.0079,2.0081,2.0074,2.0076,6644299972.0
2007-09-14 17:25:00,2.0076,2.0085,2.00725,2.0085,6968999933.0
2007-09-14 17:30:00,2.0085,2.00915,2.0079,2.0082,6156399981.0
2007-09-14 17:35:00,2.0082,2.00855,2.00815,2.00855,3713699990.0
2007-09-14 17:40:00,2.0085,2.0089,2.0075,2.0078,7829919955.0
2007-09-14 17:45:00,2.00775,2.0079,2.00645,2.00705,5121299992.0
2007-09-14 17:50:00,2.00705,2.0071,2.00595,2.0062,5724925009.0
2007-09-14 17:55:00,2.00625,2.0067,2.00605,2.0064,3530800000.0
2007-09-14 18:00:00,2.0064,2.0071,2.0062,2.0068,3688500006.0
2007-09-14 18:05:00,2.0068,2.0081,2.00675,2.0079,3646224994.0
2007-09-14 18:10:00,2.00775,2.0085,2.0076,2.0077,6355499988.0
2007-09-14 18:15:00,2.0077,2.0079,2.0075,2.0076,3084999997.0
2007-09-14 18:20:00,2.0076,2.0079,2.0073,2.0078,4171099966.0
2007-09-14 18:25:00,2.0078,2.0079,2.0074,2.0077,3697900026.0
2007-09-14 18:30:00,2.0077,2.0082,2.00765,2.0077,4460700000.0
2007-09-14 18:35:00,2.00775,2.0079,2.00745,2.0075,3124799990.0
2007-09-14 18:40:00,2.0075,2.0075,2.0069,2.0074,5507700016.0
2007-09-14 18:45:00,2.0074,2.0076,2.007,2.0071,6078900030.0
2007-09-14 18:50:00,2.0071,2.0075,2.0071,2.0072,3234299923.0
2007-09-14 18:55:00,2.00715,2.0076,2.00695,2.0073,5535399979.0
2007-09-14 19:00:00,2.0073,2.0077,2.0071,2.0077,2752249988.0
2007-09-14 19:05:00,2.0077,2.0077,2.0069,2.0072,4832399999.0
2007-09-14 19:10:00,2.0072,2.0073,2.007,2.0072,519399999.0
2007-09-14 19:15:00,2.0072,2.0075,2.00705,2.0074,2557799997.0
2007-09-14 19:20:00,2.0074,2.0076,2.00715,2.0076,2490299996.0
2007-09-14 19:25:00,2.00775,2.0089,2.0076,2.0089,3301799989.0
2007-09-14 19:30:00,2.0089,2.0095,2.00875,2.0089,3005249994.0
2007-09-14 19:35:00,2.00915,2.0094,2.0089,2.00895,4487499964.0
2007-09-14 19:40:00,2.009,2.0092,2.0087,2.0088,4145499983.0
2007-09-14 19:45:00,2.0088,2.0091,2.0087,2.0091,3503800003.0
2007-09-14 19:50:00,2.0091,2.0095,2.00885,2.0095,2059700007.0
2007-09-14 19:55:00,2.0095,2.0099,2.0093,2.0093,3237200000.0
2007-09-14 20:00:00,2.0093,2.0102,2.0093,2.0095,3518399987.0
2007-09-14 20:05:00,2.0097,2.0097,2.0094,2.0095,4649199971.0
2007-09-14 20:10:00,2.0095,2.0097,2.0093,2.0094,3475100007.0
2007-09-14 20:15:00,2.0094,2.0098,2.00935,2.0098,2422900000.0
2007-09-14 20:20:00,2.0098,2.0103,2.0098,2.01,2723200007.0
2007-09-14 20:25:00,2.01,2.0104,2.0099,2.0104,2049200002.0
2007-09-14 20:30:00,2.0104,2.0108,2.01025,2.01075,4339300000.0
2007-09-14 20:35:00,2.01075,2.0109,2.01045,2.0106,5778499994.0
2007-09-14 20:40:00,2.0106,2.0106,2.0102,2.01025,2809799974.0
2007-09-14 20:45:00,2.0103,2.0104,2.0102,2.0103,1514899996.0
2007-09-14 20:50:00,2.0103,2.0103,2.0098,2.0099,1780899990.0
2007-09-14 20:55:00,2.01,2.0101,2.0094,2.0099,3288750003.0
2007-09-14 21:00:00,2.01,2.0103,2.0096,2.0101,2860099992.0
2007-09-14 21:05:00,2.0101,2.0102,2.00945,2.0096,2783099998.0
2007-09-14 21:10:00,2.0096,2.0101,2.0096,2.0101,2928999995.0
2007-09-14 21:15:00,2.0101,2.0105,2.0101,2.0102,1863200002.0
2007-09-14 21:20:00,2.0102,2.0103,2.00995,2.0103,425500001.0
2007-09-14 21:25:00,2.0103,2.0106,2.0102,2.0104,1714100006.0
2007-09-14 21:30:00,2.0103,2.0103,2.0099,2.01,1315900003.0
2007-09-14 21:35:00,2.01,2.0101,2.00964,2.0098,1053600003.0
2007-09-14 21:40:00,2.0098,2.0103,2.0096,2.0097,1059699995.0
2007-09-14 21:45:00,2.0096,2.0097,2.00805,2.0081,2530299999.0
2007-09-14 21:50:00,2.0081,2.00865,2.0073,2.00755,2128300005.0
2007-09-14 21:55:00,2.00755,2.00755,2.0066,2.0066,3441699997.0
2007-09-14 22:00:00,2.0067,2.007,2.00645,2.0066,1493899996.0
2007-09-14 22:05:00,2.0066,2.0067,2.0062,2.00625,1994899995.0
2007-09-14 22:10:00,2.0063,2.0065,2.0053,2.0056,2617400004.0
2007-09-14 22:15:00,2.0056,2.0064,2.0056,2.00635,809499998.0
2007-09-14 22:20:00,2.0064,2.007,2.00635,2.0066,1695200001.0
2007-09-14 22:25:00,2.0065,2.0072,2.0065,2.0072,1028900011.0
2007-09-14 22:30:00,2.0071,2.0072,2.0065,2.0072,927900001.0
2007-09-14 22:35:00,2.0071,2.0073,2.0068,2.0071,673799999.0
2007-09-14 22:40:00,2.0071,2.0078,2.0071,2.0072,830600001.0
2007-09-14 22:45:00,2.00725,2.0076,2.0072,2.0073,927600000.0
2007-09-14 22:50:00,2.0073,2.0077,2.0072,2.00755,658700000.0
2007-09-14 22:55:00,2.0076,2.00815,2.0062,2.0072,650499999.0
2007-09-17 00:00:00,2.006,2.006,2.0053,2.0053,666000000.0
2007-09-17 00:05:00,2.0052,2.0052,2.0052,2.0052,333000000.0
2007-09-17 00:10:00,2.0051,2.0051,2.0051,2.0051,333000000.0
2007-09-17 00:15:00,2.005,2.0054,2.0049,2.0054,1332000000.0
2007-09-17 00:20:00,2.0053,2.0055,2.0051,2.0053,999000000.0
2007-09-17 00:25:00,2.0054,2.0059,2.0054,2.0057,1665000000.0
2007-09-17 00:30:00,2.0058,2.0058,2.0049,2.005,999000000.0
2007-09-17 00:35:00,2.0051,2.0056,2.005,2.0052,1332000000.0
2007-09-17 00:40:00,2.0053,2.0055,2.0052,2.0054,1332000000.0
2007-09-17 00:45:00,2.0053,2.0057,2.0052,2.0055,999000000.0
2007-09-17 00:50:00,2.0054,2.0055,2.0052,2.0055,1332000000.0
2007-09-17 00:55:00,2.0054,2.0056,2.0054,2.0055,1332000000.0
2007-09-17 01:00:00,2.0056,2.0058,2.0055,2.0057,999000000.0
2007-09-17 01:05:00,2.0058,2.0059,2.0055,2.0058,1665000000.0
2007-09-17 01:10:00,2.0057,2.0061,2.0049,2.0051,1665000000.0
2007-09-17 01:15:00,2.005,2.0051,2.0049,2.005,999000000.0
2007-09-17 01:20:00,2.0051,2.0054,2.005,2.0054,999000000.0
2007-09-17 01:25:00,2.0052,2.0054,2.005,2.0054,1332000000.0
2007-09-17 01:30:00,2.0053,2.0061,2.0053,2.0059,1332000000.0
2007-09-17 01:35:00,2.0057,2.0059,2.0055,2.0057,1332000000.0
2007-09-17 01:40:00,2.0056,2.0057,2.0056,2.0057,333000000.0
2007-09-17 01:45:00,2.0058,2.0059,2.0057,2.0059,1665000000.0
2007-09-17 01:50:00,2.0058,2.0059,2.0057,2.0059,1665000000.0
2007-09-17 01:55:00,2.0058,2.0061,2.0057,2.0061,1332000000.0
2007-09-17 02:00:00,2.0061,2.0064,2.00605,2.0064,1320800002.0
2007-09-17 02:05:00,2.0064,2.0066,2.006,2.0062,1206799999.0
2007-09-17 02:10:00,2.0062,2.0067,2.00615,2.0066,745899998.0
2007-09-17 02:15:00,2.0068,2.007,2.0066,2.00685,664299997.0
2007-09-17 02:20:00,2.0069,2.0071,2.0069,2.00695,594899997.0
2007-09-17 02:25:00,2.00695,2.0071,2.00625,2.0065,1317799995.0
2007-09-17 02:30:00,2.0065,2.0066,2.0063,2.0066,574500002.0
2007-09-17 02:35:00,2.0066,2.0069,2.0066,2.0069,494500002.0
2007-09-17 02:40:00,2.0069,2.0075,2.0068,2.0072,2697899992.0
2007-09-17 02:45:00,2.0073,2.0078,2.0072,2.0076,2456699992.0
2007-09-17 02:50:00,2.00744,2.0078,2.00717,2.0076,875399999.0
2007-09-17 02:55:00,2.0076,2.0078,2.0076,2.0078,861999993.0
2007-09-17 03:00:00,2.0078,2.0079,2.00765,2.00775,1436199998.0
2007-09-17 03:05:00,2.00775,2.008,2.00765,2.0078,169399999.0
2007-09-17 03:10:00,2.0078,2.0079,2.00755,2.0078,503500001.0
2007-09-17 03:15:00,2.0078,2.008,2.0078,2.0079,68200000.0
2007-09-17 03:20:00,2.0079,2.008,2.0077,2.0078,145700000.0
2007-09-17 03:25:00,2.0078,2.0082,2.00765,2.0081,723399996.0
2007-09-17 03:30:00,2.0082,2.0085,2.00795,2.0083,665800003.0
2007-09-17 03:35:00,2.0083,2.0083,2.00775,2.0079,2837299996.0
2007-09-17 03:40:00,2.0079,2.0085,2.00785,2.00805,1345399999.0
2007-09-17 03:45:00,2.00805,2.0085,2.008,2.0083,1118899996.0
2007-09-17 03:50:00,2.0083,2.0086,2.00805,2.0084,1261300004.0
2007-09-17 03:55:00,2.0084,2.0084,2.00815,2.0084,1173400008.0
2007-09-17 04:00:00,2.0084,2.0091,2.0084,2.009,2721300014.0
2007-09-17 04:05:00,2.009,2.0092,2.0082,2.00835,2792100006.0
2007-09-17 04:10:00,2.00835,2.0085,2.00825,2.0085,1699799999.0
2007-09-17 04:15:00,2.0085,2.0085,2.0081,2.0081,825600003.0
2007-09-17 04:20:00,2.00815,2.0083,2.00775,2.0083,499499994.0
2007-09-17 04:25:00,2.0083,2.0084,2.00795,2.0082,1567100004.0
2007-09-17 04:30:00,2.0082,2.0084,2.008,2.0082,1845800003.0
2007-09-17 04:35:00,2.0082,2.0082,2.00771,2.00775,692700001.0
2007-09-17 04:40:00,2.0079,2.0081,2.00758,2.00778,559299999.0
2007-09-17 04:45:00,2.00772,2.00815,2.0077,2.008,594500001.0
2007-09-17 04:50:00,2.008,2.00805,2.0078,2.0079,1160200012.0
2007-09-17 04:55:00,2.0079,2.0079,2.00785,2.0079,391800010.0
2007-09-17 05:00:00,2.0079,2.0081,2.0078,2.008,994700021.0
2007-09-17 05:05:00,2.008,2.008,2.00757,2.00775,909499999.0
2007-09-17 05:10:00,2.00777,2.0081,2.00775,2.008,1227900002.0
2007-09-17 05:15:00,2.008,2.008,2.00795,2.00795,529899981.0
2007-09-17 05:20:00,2.00776,2.008,2.00756,2.008,379400003.0
2007-09-17 05:25:00,2.008,2.008,2.0077,2.0077,1052000015.0
2007-09-17 05:30:00,2.0077,2.0078,2.00755,2.0077,1695600013.0
2007-09-17 05:35:00,2.0077,2.0081,2.0077,2.0081,2047600032.0
2007-09-17 05:40:00,2.0081,2.0084,2.0081,2.0084,711600002.0
2007-09-17 05:45:00,2.0084,2.0088,2.00815,2.0082,3646530015.0
2007-09-17 05:50:00,2.0082,2.0082,2.0077,2.0077,3066219993.0
2007-09-17 05:55:00,2.0078,2.00785,2.0075,2.0077,1891799995.0
2007-09-17 06:00:00,2.0077,2.0081,2.0076,2.0078,586600001.0
2007-09-17 06:05:00,2.0078,2.0079,2.00765,2.0078,1574400000.0
2007-09-17 06:10:00,2.0078,2.0079,2.0077,2.0078,1771099993.0
2007-09-17 06:15:00,2.0078,2.008,2.00765,2.00765,2432300001.0
2007-09-17 06:20:00,2.0077,2.0081,2.0072,2.0081,1582300003.0
2007-09-17 06:25:00,2.0081,2.0084,2.0081,2.0081,1498700007.0
2007-09-17 06:30:00,2.0081,2.0086,2.0081,2.0084,3515600018.0
2007-09-17 06:35:00,2.0084,2.0085,2.00815,2.0082,1063700000.0
2007-09-17 06:40:00,2.0082,2.0086,2.0082,2.0086,1457099987.0
2007-09-17 06:45:00,2.0086,2.0086,2.0083,2.0084,851600009.0
2007-09-17 06:50:00,2.0084,2.00845,2.0083,2.0084,219700001.0
2007-09-17 06:55:00,2.00845,2.0086,2.0084,2.0084,655700014.0
2007-09-17 07:00:00,2.00845,2.0085,2.00845,2.0085,891700015.0
2007-09-17 07:05:00,2.0085,2.0085,2.00835,2.0084,1927800009.0
2007-09-17 07:10:00,2.00835,2.0084,2.00805,2.0081,1311700005.0
2007-09-17 07:15:00,2.0081,2.00815,2.00725,2.0075,2825100010.0
2007-09-17 07:20:00,2.0075,2.0075,2.00705,2.0073,1914900003.0
2007-09-17 07:25:00,2.0073,2.00755,2.0073,2.0075,970299991.0
2007-09-17 07:30:00,2.0075,2.0078,2.00745,2.0077,2118000012.0
2007-09-17 07:35:00,2.0077,2.0078,2.007,2.007,1651300007.0
2007-09-17 07:40:00,2.007,2.0071,2.00605,2.0062,3584700013.0
2007-09-17 07:45:00,2.00625,2.00685,2.0062,2.00685,2423399997.0
2007-09-17 07:50:00,2.00685,2.0072,2.00625,2.0072,2176600022.0
2007-09-17 07:55:00,2.0071,2.00715,2.00605,2.00605,5143199999.0
2007-09-17 08:00:00,2.00615,2.0068,2.0061,2.0068,3489400008.0
2007-09-17 08:05:00,2.0068,2.0069,2.0062,2.0065,4794400051.0
2007-09-17 08:10:00,2.0066,2.007,2.0064,2.0065,4232800002.0
2007-09-17 08:15:00,2.0065,2.0069,2.00645,2.0067,4162499989.0
2007-09-17 08:20:00,2.0067,2.00705,2.0052,2.00545,5640699993.0
2007-09-17 08:25:00,2.0056,2.0057,2.0034,2.0036,5435200031.0
2007-09-17 08:30:00,2.0036,2.0038,2.0028,2.0031,6249899979.0
2007-09-17 08:35:00,2.00315,2.0035,2.0029,2.003,4446799992.0
2007-09-17 08:40:00,2.003,2.003,2.0003,2.0003,5773399986.0
2007-09-17 08:45:00,2.0002,2.0012,1.99985,2.0011,6276320003.0
2007-09-17 08:50:00,2.001,2.0023,2.00065,2.0016,9852000003.0
2007-09-17 08:55:00,2.0017,2.002,2.0013,2.0013,8904999996.0
2007-09-17 09:00:00,2.0014,2.0014,2.00045,2.00065,8811099987.0
2007-09-17 09:05:00,2.00065,2.0015,2.0004,2.0015,8579999950.0
2007-09-17 09:10:00,2.0015,2.00225,2.0004,2.0015,10092099995.0
2007-09-17 09:15:00,2.0014,2.0021,2.00075,2.00095,9490221314.0
2007-09-17 09:20:00,2.0011,2.0017,2.00035,2.00035,6699400001.0
2007-09-17 09:25:00,2.00035,2.0004,1.9981,1.9984,7245799983.0
2007-09-17 09:30:00,1.99835,2.0001,1.99805,1.9997,6381900000.0
2007-09-17 09:35:00,1.9996,2.0001,1.99935,2.0,5097700021.0
2007-09-17 09:40:00,2.0,2.0008,1.9998,2.0006,3921600002.0
2007-09-17 09:45:00,2.0007,2.0018,2.00045,2.0012,5447499989.0
2007-09-17 09:50:00,2.00115,2.0014,2.001,2.0013,5856800009.0
2007-09-17 09:55:00,2.0013,2.0013,1.9994,1.99945,5094099995.0
2007-09-17 10:00:00,1.99945,1.9998,1.99905,1.9991,5711150009.0
2007-09-17 10:05:00,1.9991,2.0006,1.999,2.0003,6900199994.0
2007-09-17 10:10:00,2.0003,2.0003,1.9994,2.0002,5597650004.0
2007-09-17 10:15:00,2.0002,2.0004,1.99925,2.0001,4493400019.0
2007-09-17 10:20:00,1.99995,2.0,1.99875,1.9991,4665400013.0
2007-09-17 10:25:00,1.9991,1.9994,1.9989,1.9992,4243400003.0
2007-09-17 10:30:00,1.99925,1.9996,1.999,1.999,3644100000.0
2007-09-17 10:35:00,1.999,1.9992,1.9982,1.9986,5343220022.0
2007-09-17 10:40:00,1.9986,1.9988,1.99725,1.99735,5941999999.0
2007-09-17 10:45:00,1.9973,1.9977,1.99665,1.9973,5520849978.0
2007-09-17 10:50:00,1.9973,1.9977,1.9969,1.9969,5906499978.0
2007-09-17 10:55:00,1.9969,1.997,1.99555,1.9959,5829250009.0
2007-09-17 11:00:00,1.99585,1.99595,1.995,1.9951,3976350002.0
2007-09-17 11:05:00,1.9951,1.9958,1.9949,1.9955,5814499998.0
2007-09-17 11:10:00,1.9955,1.9959,1.99545,1.9957,7374499980.0
2007-09-17 11:15:00,1.99565,1.997,1.99565,1.997,5648800007.0
2007-09-17 11:20:00,1.997,1.9975,1.99645,1.9967,4762799997.0
2007-09-17 11:25:00,1.9966,1.997,1.9965,1.9967,4826100011.0
2007-09-17 11:30:00,1.9967,1.9968,1.9961,1.9962,8242900006.0
2007-09-17 11:35:00,1.9963,1.99655,1.99595,1.9961,4869900009.0
2007-09-17 11:40:00,1.9961,1.9961,1.9955,1.9957,4515399999.0
2007-09-17 11:45:00,1.9957,1.9959,1.9954,1.9956,3344731292.0
2007-09-17 11:50:00,1.9955,1.9965,1.9953,1.9954,5420209477.0
2007-09-17 11:55:00,1.9954,1.9963,1.9954,1.9963,3936699987.0
2007-09-17 12:00:00,1.99625,1.997,1.9961,1.9969,5791899989.0
2007-09-17 12:05:00,1.99665,1.9971,1.9966,1.9971,2065899984.0
2007-09-17 12:10:00,1.997,1.998,1.997,1.9974,6624799979.0
2007-09-17 12:15:00,1.9973,1.9992,1.997,1.9984,5524299978.0
2007-09-17 12:20:00,1.9984,1.9988,1.99825,1.9986,3791779996.0
2007-09-17 12:25:00,1.9986,1.9986,1.9975,1.9977,3063000001.0
2007-09-17 12:30:00,1.9978,1.9979,1.9975,1.9976,2711000004.0
2007-09-17 12:35:00,1.9976,1.99785,1.99745,1.9975,2909599994.0
2007-09-17 12:40:00,1.9975,1.9979,1.99745,1.99775,2918900016.0
2007-09-17 12:45:00,1.9978,1.9987,1.99775,1.9982,2230800011.0
2007-09-17 12:50:00,1.99825,1.99825,1.99755,1.9976,2372699988.0
2007-09-17 12:55:00,1.9976,1.9982,1.99725,1.9978,3976999991.0
2007-09-17 13:00:00,1.9978,1.9987,1.9975,1.99855,5182000004.0
2007-09-17 13:05:00,1.9986,1.9989,1.99855,1.9987,4790699979.0
2007-09-17 13:10:00,1.99865,1.9997,1.99855,1.9995,5971600001.0
2007-09-17 13:15:00,1.9995,1.99955,1.99875,1.99895,3958499977.0
2007-09-17 13:20:00,1.999,2.0,1.99885,1.99985,6694899999.0
2007-09-17 13:25:00,1.99985,1.99985,1.99915,1.9996,6502899990.0
2007-09-17 13:30:00,1.99955,1.9998,1.9993,1.9994,4916000003.0
2007-09-17 13:35:00,1.9994,1.9995,1.9988,1.9988,3642199997.0
2007-09-17 13:40:00,1.9988,1.99955,1.99865,1.99925,6029399991.0
2007-09-17 13:45:00,1.9993,1.9996,1.99915,1.9993,1607200004.0
2007-09-17 13:50:00,1.9993,1.9999,1.99925,1.99945,5019899996.0
2007-09-17 13:55:00,1.99945,2.001,1.99945,1.99985,7301800018.0
2007-09-17 14:00:00,1.99985,2.0004,1.99985,2.0003,6101899990.0
2007-09-17 14:05:00,2.0003,2.00095,2.00015,2.0003,4561699987.0
2007-09-17 14:10:00,2.0003,2.0003,1.9981,1.9985,6292300023.0
2007-09-17 14:15:00,1.9985,1.9994,1.99845,1.9993,3269801998.0
2007-09-17 14:20:00,1.99935,2.0001,1.99925,2.0,4631199997.0
2007-09-17 14:25:00,2.0001,2.0002,1.9997,1.9997,2727800008.0
2007-09-17 14:30:00,2.0,2.0013,1.9998,2.00125,3083543394.0
2007-09-17 14:35:00,2.0013,2.00155,2.00085,2.0011,2953299994.0
2007-09-17 14:40:00,2.0011,2.0011,2.0007,2.0009,3793953302.0
2007-09-17 14:45:00,2.00085,2.001,2.0006,2.00065,3016200008.0
2007-09-17 14:50:00,2.00065,2.00065,1.9993,1.99935,4027099993.0
2007-09-17 14:55:00,1.9993,2.0002,1.99915,2.0002,4383400009.0
2007-09-17 15:00:00,2.00025,2.0009,1.9997,2.0007,3772200003.0
2007-09-17 15:05:00,2.0007,2.0016,2.0006,2.00105,4381099974.0
2007-09-17 15:10:00,2.0011,2.0018,2.00105,2.0013,4313000010.0
2007-09-17 15:15:00,2.0013,2.002,2.0011,2.0013,4529800012.0
2007-09-17 15:20:00,2.0013,2.0013,2.001,2.00125,2681200007.0
2007-09-17 15:25:00,2.00115,2.0022,2.00115,2.0016,5212499991.0
2007-09-17 15:30:00,2.0016,2.0018,2.00145,2.00175,2645499995.0
2007-09-17 15:35:00,2.0018,2.0024,2.0016,2.00215,4340499998.0
2007-09-17 15:40:00,2.00215,2.0025,2.0019,2.00225,5843799980.0
2007-09-17 15:45:00,2.00225,2.0024,2.0017,2.0019,4393900019.0
2007-09-17 15:50:00,2.0019,2.0026,2.0015,2.00155,5413900024.0
2007-09-17 15:55:00,2.0016,2.0021,2.0008,2.002,4351600003.0
2007-09-17 16:00:00,2.002,2.0028,2.0013,2.0026,4403100004.0
2007-09-17 16:05:00,2.0026,2.0027,2.00205,2.0021,4644300001.0
2007-09-17 16:10:00,2.00215,2.0027,2.0019,2.0021,2966999989.0
2007-09-17 16:15:00,2.002,2.0026,2.00195,2.0021,3960799998.0
2007-09-17 16:20:00,2.0021,2.0021,2.00175,2.0018,2285999985.0
2007-09-17 16:25:00,2.00185,2.002,2.001,2.0012,4240099999.0
2007-09-17 16:30:00,2.00115,2.0013,2.00035,2.00045,4782099998.0
2007-09-17 16:35:00,2.00045,2.0012,2.0002,2.00095,4391920003.0
2007-09-17 16:40:00,2.001,2.0011,2.0007,2.001,4538100034.0
2007-09-17 16:45:00,2.00095,2.0013,2.00095,2.0011,4753100005.0
2007-09-17 16:50:00,2.0011,2.0011,2.0002,2.0003,3188299989.0
2007-09-17 16:55:00,2.0003,2.0007,1.9999,2.0001,5691199976.0
2007-09-17 17:00:00,2.0001,2.0007,2.00005,2.0004,4485799935.0
2007-09-17 17:05:00,2.0006,2.0012,2.0004,2.00045,1732300002.0
2007-09-17 17:10:00,2.00045,2.0008,1.9999,2.0,4232000026.0
2007-09-17 17:15:00,2.0,2.0,1.999,1.99905,4356399994.0
2007-09-17 17:20:00,1.9991,1.9993,1.99845,1.99925,3231649996.0
2007-09-17 17:25:00,1.9993,1.9995,1.9986,1.9988,3881100004.0
2007-09-17 17:30:00,1.99875,1.9988,1.9971,1.9971,4468199998.0
2007-09-17 17:35:00,1.9971,1.9981,1.99705,1.9978,4553599987.0
2007-09-17 17:40:00,1.9978,1.9979,1.9961,1.9963,6282000002.0
2007-09-17 17:45:00,1.9963,1.9965,1.9941,1.99465,5250300011.0
2007-09-17 17:50:00,1.9947,1.9949,1.9927,1.99315,3982100004.0
2007-09-17 17:55:00,1.9932,1.9934,1.9916,1.99195,3541700009.0
2007-09-17 18:00:00,1.99195,1.99395,1.9919,1.99395,4049299995.0
2007-09-17 18:05:00,1.99395,1.9941,1.9918,1.9919,6268099994.0
2007-09-17 18:10:00,1.9919,1.9936,1.9917,1.9932,4353100008.0
2007-09-17 18:15:00,1.9932,1.9941,1.993,1.9935,4858900019.0
2007-09-17 18:20:00,1.9935,1.9938,1.99325,1.9937,2921799980.0
2007-09-17 18:25:00,1.9937,1.9937,1.99285,1.9931,3522200012.0
2007-09-17 18:30:00,1.9931,1.9935,1.9927,1.9933,3844400007.0
2007-09-17 18:35:00,1.9933,1.9935,1.9925,1.9926,3925099992.0
2007-09-17 18:40:00,1.9926,1.9926,1.992,1.9923,3408000011.0
2007-09-17 18:45:00,1.9923,1.9926,1.9919,1.9925,7291999964.0
2007-09-17 18:50:00,1.9925,1.9934,1.99245,1.9933,4070300012.0
2007-09-17 18:55:00,1.9933,1.996,1.9933,1.9955,6658999996.0
2007-09-17 19:00:00,1.9955,1.9962,1.99455,1.99495,5802999990.0
2007-09-17 19:05:00,1.995,1.9953,1.99435,1.9945,6125999994.0
2007-09-17 19:10:00,1.9945,1.9946,1.99395,1.9943,4299900006.0
2007-09-17 19:15:00,1.9943,1.9951,1.9943,1.995,3747199989.0
2007-09-17 19:20:00,1.995,1.99525,1.99475,1.9948,3760400000.0
2007-09-17 19:25:00,1.9948,1.9949,1.9943,1.9944,3575499991.0
2007-09-17 19:30:00,1.9944,1.9952,1.9944,1.9951,2569800006.0
2007-09-17 19:35:00,1.9951,1.9953,1.9951,1.9953,2323800010.0
2007-09-17 19:40:00,1.9953,1.9958,1.9953,1.9955,3976300024.0
2007-09-17 19:45:00,1.99545,1.9956,1.99525,1.9953,2452000009.0
2007-09-17 19:50:00,1.9953,1.9953,1.9946,1.9952,4372200008.0
2007-09-17 19:55:00,1.9952,1.9954,1.9947,1.9948,1138900000.0
2007-09-17 20:00:00,1.9948,1.9948,1.9943,1.9944,1228999998.0
2007-09-17 20:05:00,1.9944,1.9949,1.99435,1.99435,2892999995.0
2007-09-17 20:10:00,1.9944,1.9949,1.99393,1.9948,1634400005.0
2007-09-17 20:15:00,1.9948,1.9949,1.9944,1.9947,4328099997.0
2007-09-17 20:20:00,1.9947,1.9949,1.99465,1.9947,1250199999.0
2007-09-17 20:25:00,1.9947,1.995,1.9947,1.99485,1746099998.0
2007-09-17 20:30:00,1.99485,1.9952,1.9947,1.9951,2157799998.0
2007-09-17 20:35:00,1.9951,1.99565,1.9951,1.9955,1978900006.0
2007-09-17 20:40:00,1.9955,1.9957,1.9954,1.9956,1314200006.0
2007-09-17 20:45:00,1.9956,1.9957,1.99455,1.9947,4168200034.0
2007-09-17 20:50:00,1.9947,1.9947,1.9941,1.9941,2623700009.0
2007-09-17 20:55:00,1.9941,1.9942,1.99355,1.99365,1608499997.0
2007-09-17 21:00:00,1.9937,1.9944,1.9936,1.994,4951399995.0
2007-09-17 21:05:00,1.994,1.9944,1.9939,1.9944,2835399993.0
2007-09-17 21:10:00,1.9944,1.9947,1.99435,1.9945,939299998.0
2007-09-17 21:15:00,1.9945,1.9949,1.9945,1.9949,708800000.0
2007-09-17 21:20:00,1.9949,1.9949,1.9943,1.9943,1884700000.0
2007-09-17 21:25:00,1.9943,1.9946,1.99425,1.9945,889400003.0
2007-09-17 21:30:00,1.9945,1.99475,1.99445,1.9947,2511399992.0
2007-09-17 21:35:00,1.9947,1.995,1.9947,1.9948,1094700005.0
2007-09-17 21:40:00,1.9948,1.9948,1.99435,1.9945,654300003.0
2007-09-17 21:45:00,1.9945,1.9948,1.9945,1.9945,687300002.0
2007-09-17 21:50:00,1.9945,1.9948,1.99445,1.9947,531899999.0
2007-09-17 21:55:00,1.9947,1.9954,1.9947,1.9952,3237403989.0
2007-09-17 22:00:00,1.9954,1.9954,1.9949,1.995,924500002.0
2007-09-17 22:05:00,1.995,1.995,1.9947,1.9949,325300000.0
2007-09-17 22:10:00,1.9949,1.9949,1.9946,1.9949,710599993.0
2007-09-17 22:15:00,1.9949,1.995,1.9944,1.9946,477677460.0
2007-09-17 22:20:00,1.9946,1.9949,1.9945,1.9945,1189399998.0
2007-09-17 22:25:00,1.9945,1.9948,1.9944,1.9945,625700001.0
2007-09-17 22:30:00,1.9945,1.9946,1.9943,1.99455,374528153.0
2007-09-17 22:35:00,1.99455,1.99455,1.9941,1.9942,1393099981.0
2007-09-17 22:40:00,1.9942,1.9943,1.99393,1.9942,1024500007.0
2007-09-17 22:45:00,1.9942,1.9945,1.99381,1.9945,856999999.0
2007-09-17 22:50:00,1.9945,1.9946,1.9943,1.9946,276999999.0
2007-09-17 22:55:00,1.9946,1.9948,1.99445,1.9945,442699998.0
2007-09-17 23:00:00,1.9941,1.9945,1.99337,1.9941,226199998.0
2007-09-17 23:05:00,1.99432,1.9945,1.9942,1.9943,802899999.0
2007-09-17 23:10:00,1.9943,1.9944,1.9941,1.9942,579600003.0
2007-09-17 23:15:00,1.9943,1.9944,1.99402,1.9942,401200000.0
2007-09-17 23:20:00,1.99416,1.9943,1.99389,1.9942,758499994.0
2007-09-17 23:25:00,1.99402,1.9943,1.99364,1.99425,971499994.0
2007-09-17 23:30:00,1.9943,1.9943,1.9941,1.99417,960300002.0
2007-09-17 23:35:00,1.9943,1.9944,1.9942,1.9944,304800000.0
2007-09-17 23:40:00,1.9944,1.9945,1.9942,1.9942,151600000.0
2007-09-17 23:45:00,1.9942,1.9943,1.994,1.9942,473500000.0
2007-09-17 23:50:00,1.99415,1.99425,1.9941,1.9941,128000000.0
2007-09-17 23:55:00,1.9941,1.9942,1.99308,1.9932,1456500001.0
2007-09-18 00:00:00,1.9931,1.99411,1.9931,1.994,1582099999.0
2007-09-18 00:05:00,1.994,1.994,1.99355,1.9937,265999997.0
2007-09-18 00:10:00,1.9937,1.99375,1.99365,1.9937,61600000.0
2007-09-18 00:15:00,1.9937,1.994,1.99365,1.994,116400000.0
2007-09-18 00:20:00,1.994,1.994,1.99361,1.9939,453900000.0
2007-09-18 00:25:00,1.9939,1.994,1.9939,1.994,20100000.0
2007-09-18 00:30:00,1.99378,1.9942,1.99362,1.9942,500300000.0
2007-09-18 00:35:00,1.9945,1.9947,1.9942,1.9947,95700000.0
2007-09-18 00:40:00,1.9947,1.9948,1.99445,1.9947,124700000.0
2007-09-18 00:45:00,1.9946,1.9947,1.9945,1.9945,13300000.0
2007-09-18 00:50:00,1.9946,1.9946,1.99388,1.9944,89680000.0
2007-09-18 00:55:00,1.9943,1.9943,1.99365,1.9937,449000000.0
2007-09-18 01:00:00,1.9937,1.9938,1.99298,1.99375,343399998.0
2007-09-18 01:05:00,1.9937,1.9937,1.9936,1.9936,65500000.0
2007-09-18 01:10:00,1.99339,1.9936,1.99326,1.9936,295000000.0
2007-09-18 01:15:00,1.99365,1.9937,1.9936,1.9937,339099997.0
2007-09-18 01:20:00,1.9937,1.9939,1.99365,1.99375,820399993.0
2007-09-18 01:25:00,1.99375,1.9938,1.9933,1.99345,469100001.0
2007-09-18 01:30:00,1.99345,1.99345,1.99272,1.993,1370899998.0
2007-09-18 01:35:00,1.993,1.9932,1.9929,1.9931,1392000002.0
2007-09-18 01:40:00,1.9931,1.9933,1.99305,1.99325,895100000.0
2007-09-18 01:45:00,1.9933,1.9934,1.99279,1.99305,1752600006.0
2007-09-18 01:50:00,1.9931,1.9933,1.99295,1.9931,1640700004.0
2007-09-18 01:55:00,1.9931,1.99354,1.99279,1.99317,820299999.0
2007-09-18 02:00:00,1.9932,1.9935,1.99305,1.99315,885799994.0
2007-09-18 02:05:00,1.9931,1.9932,1.9922,1.9922,1637100001.0
2007-09-18 02:10:00,1.9922,1.9926,1.9919,1.992,3682499989.0
2007-09-18 02:15:00,1.992,1.9921,1.9915,1.9918,1843299999.0
2007-09-18 02:20:00,1.9918,1.9922,1.99175,1.9919,2208400017.0
2007-09-18 02:25:00,1.9919,1.99215,1.99175,1.9918,1092200010.0
2007-09-18 02:30:00,1.9919,1.992,1.9918,1.992,1733999993.0
2007-09-18 02:35:00,1.992,1.99225,1.9915,1.9916,1608300001.0
2007-09-18 02:40:00,1.9916,1.9916,1.99095,1.99095,970099999.0
2007-09-18 02:45:00,1.99105,1.99105,1.99025,1.9903,1967199998.0
2007-09-18 02:50:00,1.9903,1.9904,1.9901,1.9903,609884996.0
2007-09-18 02:55:00,1.9903,1.9905,1.99,1.9902,1374000000.0
2007-09-18 03:00:00,1.9903,1.9907,1.99015,1.9906,551000000.0
2007-09-18 03:05:00,1.9906,1.9906,1.9901,1.9903,319600000.0
2007-09-18 03:10:00,1.9903,1.9904,1.99015,1.9903,1350600010.0
2007-09-18 03:15:00,1.9904,1.9904,1.9898,1.9898,1800900003.0
2007-09-18 03:20:00,1.9898,1.98995,1.9896,1.9898,1641000004.0
2007-09-18 03:25:00,1.98975,1.9898,1.98835,1.98845,2084500001.0
2007-09-18 03:30:00,1.9884,1.9885,1.9879,1.9881,1330700004.0
2007-09-18 03:35:00,1.9881,1.9891,1.9881,1.9891,3733300003.0
2007-09-18 03:40:00,1.98905,1.9903,1.98905,1.9903,1722229994.0
2007-09-18 03:45:00,1.9904,1.9911,1.9902,1.9906,2246499999.0
2007-09-18 03:50:00,1.9906,1.991,1.9905,1.9907,1729100010.0
2007-09-18 03:55:00,1.99065,1.99065,1.98945,1.9896,2482599996.0
2007-09-18 04:00:00,1.9896,1.9906,1.98955,1.9906,1942599996.0
2007-09-18 04:05:00,1.9906,1.9914,1.9904,1.9914,987300002.0
2007-09-18 04:10:00,1.9914,1.9915,1.99095,1.99125,2242299982.0
2007-09-18 04:15:00,1.9913,1.9914,1.991,1.9911,1833900002.0
2007-09-18 04:20:00,1.9911,1.99125,1.9911,1.9912,807999994.0
2007-09-18 04:25:00,1.99125,1.9915,1.9911,1.9912,1864299998.0
2007-09-18 04:30:00,1.9912,1.9913,1.99105,1.9912,2245099996.0
2007-09-18 04:35:00,1.9912,1.9912,1.9908,1.99105,273400001.0
2007-09-18 04:40:00,1.99105,1.9911,1.99075,1.9909,458200002.0
2007-09-18 04:45:00,1.9909,1.99095,1.99045,1.99045,2747300066.0
2007-09-18 04:50:00,1.99055,1.9907,1.9902,1.99045,1961199994.0
2007-09-18 04:55:00,1.9905,1.9906,1.98997,1.9904,717299999.0
2007-09-18 05:00:00,1.9904,1.9907,1.9904,1.9904,1007799993.0
2007-09-18 05:05:00,1.9905,1.9905,1.9904,1.9904,248100000.0
2007-09-18 05:10:00,1.9904,1.9904,1.9899,1.99,1795300015.0
2007-09-18 05:15:00,1.99,1.99045,1.99,1.9904,2501199996.0
2007-09-18 05:20:00,1.9904,1.9905,1.99005,1.9901,3471199986.0
2007-09-18 05:25:00,1.9901,1.9902,1.99,1.99005,850000004.0
2007-09-18 05:30:00,1.9901,1.9903,1.99,1.99,545900005.0
2007-09-18 05:35:00,1.99,1.99,1.9892,1.9894,2543799998.0
2007-09-18 05:40:00,1.9895,1.9895,1.98845,1.98845,1767400003.0
2007-09-18 05:45:00,1.9884,1.9884,1.98795,1.9881,3975599993.0
2007-09-18 05:50:00,1.9881,1.98915,1.98805,1.9891,2394599986.0
2007-09-18 05:55:00,1.98895,1.989,1.98855,1.9887,1503300000.0
2007-09-18 06:00:00,1.9887,1.9889,1.9886,1.9887,1165400008.0
2007-09-18 06:05:00,1.9887,1.9892,1.98865,1.98895,2208100004.0
2007-09-18 06:10:00,1.989,1.9893,1.989,1.9892,1110200002.0
2007-09-18 06:15:00,1.9892,1.9892,1.9887,1.9889,1400000013.0
2007-09-18 06:20:00,1.9889,1.9889,1.98865,1.9889,2854700020.0
2007-09-18 06:25:00,1.9889,1.9893,1.98875,1.9893,4044900004.0
2007-09-18 06:30:00,1.9893,1.9893,1.9887,1.9887,2452699998.0
2007-09-18 06:35:00,1.9888,1.9891,1.9887,1.9891,1525099988.0
2007-09-18 06:40:00,1.9893,1.9903,1.9893,1.9899,1862000009.0
2007-09-18 06:45:00,1.9899,1.9905,1.9899,1.9904,1282200003.0
2007-09-18 06:50:00,1.9904,1.9905,1.9903,1.9905,383700000.0
2007-09-18 06:55:00,1.9905,1.9906,1.9904,1.9905,206400000.0
2007-09-18 07:00:00,1.9905,1.9906,1.99,1.9902,1938199991.0
2007-09-18 07:05:00,1.9903,1.9903,1.98985,1.99,1528699995.0
2007-09-18 07:10:00,1.9901,1.9902,1.98995,1.99015,287199999.0
2007-09-18 07:15:00,1.9902,1.99035,1.9899,1.9899,815700003.0
2007-09-18 07:20:00,1.9899,1.9901,1.9899,1.99,776600002.0
2007-09-18 07:25:00,1.99,1.9901,1.9898,1.98995,607800002.0
2007-09-18 07:30:00,1.99,1.9902,1.9898,1.9898,2714700008.0
2007-09-18 07:35:00,1.9898,1.9902,1.9897,1.9901,482000001.0
2007-09-18 07:40:00,1.9901,1.9906,1.9901,1.9904,365800000.0
2007-09-18 07:45:00,1.99035,1.99055,1.99035,1.9905,522199999.0
2007-09-18 07:50:00,1.9905,1.9906,1.9882,1.9886,3372100005.0
2007-09-18 07:55:00,1.98855,1.9893,1.9879,1.9891,4696900000.0
2007-09-18 08:00:00,1.9892,1.9898,1.9887,1.9888,5013799989.0
2007-09-18 08:05:00,1.9888,1.9908,1.98845,1.99055,7866900048.0
2007-09-18 08:10:00,1.9907,1.99205,1.9907,1.9919,5737800009.0
2007-09-18 08:15:00,1.9919,1.9919,1.991,1.9911,3826600004.0
2007-09-18 08:20:00,1.9913,1.9913,1.98945,1.98995,7187300008.0
2007-09-18 08:25:00,1.98995,1.9902,1.9887,1.9893,4511900028.0
2007-09-18 08:30:00,1.9893,1.9893,1.98825,1.9887,6779600010.0
2007-09-18 08:35:00,1.9887,1.9913,1.9886,1.9912,6141799965.0
2007-09-18 08:40:00,1.9913,1.99145,1.99045,1.9912,7623100005.0
2007-09-18 08:45:00,1.9912,1.99165,1.991,1.9914,5589599987.0
2007-09-18 08:50:00,1.9914,1.993,1.99115,1.99285,7481100001.0
2007-09-18 08:55:00,1.99285,1.9929,1.99195,1.99235,3657902642.0
2007-09-18 09:00:00,1.9923,1.9929,1.99185,1.99275,6822899999.0
2007-09-18 09:05:00,1.99275,1.9929,1.9922,1.99275,4367500003.0
2007-09-18 09:10:00,1.9927,1.9947,1.99265,1.99415,4807199983.0
2007-09-18 09:15:00,1.9941,1.99415,1.9935,1.9937,4401999996.0
2007-09-18 09:20:00,1.9937,1.9939,1.99315,1.99325,3363410008.0
2007-09-18 09:25:00,1.99325,1.99405,1.99315,1.9937,5044100009.0
2007-09-18 09:30:00,1.9937,1.99395,1.9926,1.9932,4693399991.0
2007-09-18 09:35:00,1.9931,1.9942,1.9931,1.994,3237800001.0
2007-09-18 09:40:00,1.994,1.9941,1.99355,1.99385,2411609991.0
2007-09-18 09:45:00,1.9938,1.9954,1.9938,1.9949,4048500001.0
2007-09-18 09:50:00,1.9949,1.9953,1.99475,1.9952,6561699997.0
2007-09-18 09:55:00,1.9952,1.996,1.9943,1.9957,5213397588.0
2007-09-18 10:00:00,1.9957,1.9981,1.9957,1.9973,7959599995.0
2007-09-18 10:05:00,1.9973,1.99785,1.9959,1.9966,5144899985.0
2007-09-18 10:10:00,1.99655,1.9971,1.9965,1.9969,3046899992.0
2007-09-18 10:15:00,1.9969,1.9972,1.9967,1.99685,3235400015.0
2007-09-18 10:20:00,1.99685,1.9971,1.99565,1.99565,2370249998.0
2007-09-18 10:25:00,1.9957,1.9965,1.9951,1.9951,4326900000.0
2007-09-18 10:30:00,1.9951,1.99665,1.9933,1.99555,4163750002.0
2007-09-18 10:35:00,1.9956,1.9957,1.9936,1.9942,3829200000.0
2007-09-18 10:40:00,1.9941,1.99475,1.9938,1.9947,2672900002.0
2007-09-18 10:45:00,1.9947,1.9948,1.9942,1.9945,1930400007.0
2007-09-18 10:50:00,1.9945,1.99485,1.994,1.99465,1741100000.0
2007-09-18 10:55:00,1.9947,1.9947,1.9926,1.9933,3922800001.0
2007-09-18 11:00:00,1.9933,1.9935,1.9929,1.9932,4396600009.0
2007-09-18 11:05:00,1.99325,1.99335,1.99255,1.993,4417999994.0
2007-09-18 11:10:00,1.993,1.9932,1.9925,1.9928,4069200016.0
2007-09-18 11:15:00,1.99275,1.99335,1.99265,1.9932,2739799999.0
2007-09-18 11:20:00,1.9932,1.9935,1.99305,1.9934,3795100007.0
2007-09-18 11:25:00,1.9934,1.9941,1.99325,1.99405,5040399997.0
2007-09-18 11:30:00,1.9941,1.9946,1.9938,1.9938,8212699968.0
2007-09-18 11:35:00,1.9938,1.9942,1.99365,1.9942,4340579994.0
2007-09-18 11:40:00,1.9941,1.9944,1.99385,1.9939,2555400004.0
2007-09-18 11:45:00,1.9939,1.9939,1.99285,1.9929,6047899988.0
2007-09-18 11:50:00,1.9929,1.9929,1.9924,1.9926,2342499997.0
2007-09-18 11:55:00,1.9926,1.9931,1.9922,1.99285,4907499997.0
2007-09-18 12:00:00,1.99285,1.993,1.99245,1.99285,2715999981.0
2007-09-18 12:05:00,1.99285,1.993,1.9925,1.99255,1652000002.0
2007-09-18 12:10:00,1.99255,1.9928,1.99225,1.99225,2691699996.0
2007-09-18 12:15:00,1.99225,1.9926,1.99185,1.9924,6330400007.0
2007-09-18 12:20:00,1.9924,1.9932,1.99235,1.99305,3102499998.0
2007-09-18 12:25:00,1.993,1.99325,1.99255,1.99315,2690300000.0
2007-09-18 12:30:00,1.99315,1.99315,1.9925,1.9929,2777498189.0
2007-09-18 12:35:00,1.99295,1.99305,1.9924,1.9927,2497499990.0
2007-09-18 12:40:00,1.9927,1.99295,1.99215,1.9922,2743300002.0
2007-09-18 12:45:00,1.99225,1.99225,1.9913,1.9913,1521800004.0
2007-09-18 12:50:00,1.9913,1.9915,1.99025,1.99125,2419999996.0
2007-09-18 12:55:00,1.9913,1.99135,1.99085,1.9909,2874300003.0
2007-09-18 13:00:00,1.9909,1.9913,1.99065,1.99095,1802800003.0
2007-09-18 13:05:00,1.991,1.99115,1.99085,1.991,2126199999.0
2007-09-18 13:10:00,1.991,1.9913,1.98955,1.9898,3289099994.0
2007-09-18 13:15:00,1.9898,1.99,1.98915,1.99,3200199993.0
2007-09-18 13:20:00,1.98995,1.9902,1.98925,1.9896,3371699986.0
2007-09-18 13:25:00,1.9896,1.9905,1.98945,1.99045,2872200005.0
2007-09-18 13:30:00,1.99045,1.9917,1.99035,1.9914,4638499998.0
2007-09-18 13:35:00,1.9914,1.99205,1.9913,1.9919,2630400009.0
2007-09-18 13:40:00,1.99195,1.9929,1.9917,1.99265,4148545001.0
2007-09-18 13:45:00,1.99265,1.9929,1.99235,1.99275,2472649985.0
2007-09-18 13:50:00,1.9928,1.99365,1.9926,1.9928,6262199973.0
2007-09-18 13:55:00,1.99275,1.9929,1.9923,1.9926,1419699997.0
2007-09-18 14:00:00,1.9926,1.9931,1.9918,1.9931,4887250011.0
2007-09-18 14:05:00,1.9931,1.9945,1.9927,1.9942,4427199998.0
2007-09-18 14:10:00,1.9941,1.9948,1.994,1.9943,6313600013.0
2007-09-18 14:15:00,1.9944,1.9955,1.9944,1.99525,7696002984.0
2007-09-18 14:20:00,1.9954,1.9954,1.9937,1.994,7574700006.0
2007-09-18 14:25:00,1.994,1.9954,1.9939,1.9952,4121719993.0
2007-09-18 14:30:00,1.99515,1.997,1.99475,1.9967,6674300010.0
2007-09-18 14:35:00,1.9967,1.9991,1.99635,1.999,7261100011.0
2007-09-18 14:40:00,1.9989,1.9991,1.9966,1.9968,4167750001.0
2007-09-18 14:45:00,1.9968,1.997,1.99645,1.9967,8051200022.0
2007-09-18 14:50:00,1.9967,1.99715,1.99645,1.9969,2419249999.0
2007-09-18 14:55:00,1.9969,1.9971,1.9964,1.9968,3054459999.0
2007-09-18 15:00:00,1.9968,1.9998,1.9967,1.9994,5329850014.0
2007-09-18 15:05:00,1.9994,1.9994,1.9984,1.999,6017599994.0
2007-09-18 15:10:00,1.999,1.9999,1.9986,1.9987,4995700002.0
2007-09-18 15:15:00,1.9987,1.9989,1.99765,1.9981,3841600003.0
2007-09-18 15:20:00,1.9981,1.9988,1.9977,1.9977,2747699988.0
2007-09-18 15:25:00,1.9977,1.9977,1.99625,1.9965,2990700006.0
2007-09-18 15:30:00,1.99645,1.9966,1.9945,1.9954,4770299992.0
2007-09-18 15:35:00,1.9955,1.9959,1.99505,1.9953,2663499995.0
2007-09-18 15:40:00,1.9953,1.9963,1.99525,1.99615,3530800000.0
2007-09-18 15:45:00,1.99615,1.9963,1.99585,1.99625,2784560001.0
2007-09-18 15:50:00,1.99625,1.9966,1.9961,1.9965,3637700002.0
2007-09-18 15:55:00,1.9965,1.9967,1.9962,1.99655,3398099998.0
2007-09-18 16:00:00,1.99655,1.9968,1.99625,1.9965,2073740004.0
2007-09-18 16:05:00,1.9965,1.9966,1.9962,1.99645,3676019993.0
2007-09-18 16:10:00,1.99645,1.99725,1.99645,1.997,4633000004.0
2007-09-18 16:15:00,1.997,1.998,1.997,1.9979,5718500002.0
2007-09-18 16:20:00,1.9979,1.9979,1.99705,1.9972,2214000003.0
2007-09-18 16:25:00,1.9972,1.9975,1.997,1.9975,2360200000.0
2007-09-18 16:30:00,1.99745,1.99845,1.99745,1.9981,2992300001.0
2007-09-18 16:35:00,1.99805,1.9982,1.99745,1.99775,2194799999.0
2007-09-18 16:40:00,1.99775,1.9979,1.9974,1.9978,3169600007.0
2007-09-18 16:45:00,1.9978,1.9982,1.99745,1.9982,3402999997.0
2007-09-18 16:50:00,1.99815,1.9986,1.99775,1.9978,2118099996.0
2007-09-18 16:55:00,1.9978,1.998,1.99655,1.9968,4994600007.0
2007-09-18 17:00:00,1.9968,1.997,1.9962,1.9966,6130099995.0
2007-09-18 17:05:00,1.9966,1.9977,1.99645,1.9977,4065399998.0
2007-09-18 17:10:00,1.9977,1.9977,1.9969,1.99715,2590299996.0
2007-09-18 17:15:00,1.9972,1.99755,1.9968,1.99705,3447200003.0
2007-09-18 17:20:00,1.99705,1.9972,1.99645,1.99655,2654799998.0
2007-09-18 17:25:00,1.9966,1.9971,1.99645,1.9969,3411200000.0
2007-09-18 17:30:00,1.9969,1.9972,1.99645,1.9972,2503800002.0
2007-09-18 17:35:00,1.9973,1.9975,1.99705,1.9972,2747549995.0
2007-09-18 17:40:00,1.9971,1.99785,1.9971,1.9975,3969175006.0
2007-09-18 17:45:00,1.9975,1.9978,1.9972,1.9977,2398900005.0
2007-09-18 17:50:00,1.9977,1.9977,1.99695,1.997,2597300005.0
2007-09-18 17:55:00,1.9971,1.9974,1.99695,1.9971,2036300001.0
2007-09-18 18:00:00,1.9971,1.99775,1.9971,1.9974,4254599993.0
2007-09-18 18:05:00,1.9974,1.9976,1.99695,1.997,2989600005.0
2007-09-18 18:10:00,1.99695,1.998,1.99695,1.9977,3520399995.0
2007-09-18 18:15:00,1.9977,1.9981,1.9976,1.9981,2418400007.0
2007-09-18 18:20:00,1.9981,1.9983,1.9979,1.998,2639000017.0
2007-09-18 18:25:00,1.998,1.9982,1.9975,1.99755,1375499998.0
2007-09-18 18:30:00,1.9975,1.99765,1.9974,1.9975,1327499997.0
2007-09-18 18:35:00,1.9975,1.998,1.9975,1.998,831100001.0
2007-09-18 18:40:00,1.998,1.9985,1.9979,1.9985,1617700003.0
2007-09-18 18:45:00,1.9985,1.99855,1.9983,1.99855,2198899998.0
2007-09-18 18:50:00,1.99855,1.9987,1.99855,1.9986,1711799999.0
2007-09-18 18:55:00,1.9986,1.9988,1.9984,1.99855,2135899988.0
2007-09-18 19:00:00,1.99855,1.9988,1.99845,1.9985,2017099990.0
2007-09-18 19:05:00,1.9985,1.99935,1.9985,1.999,1775849996.0
2007-09-18 19:10:00,1.999,1.9992,1.9989,1.999,1826299999.0
2007-09-18 19:15:00,1.999,1.9998,1.999,1.9996,2589699996.0
2007-09-18 19:20:00,1.9996,1.9997,1.9994,1.9997,1493599998.0
2007-09-18 19:25:00,1.9997,2.0006,1.9995,2.0004,3760600005.0
2007-09-18 19:30:00,2.0004,2.00255,2.0004,2.00255,4360599995.0
2007-09-18 19:35:00,2.00255,2.0026,2.0017,2.0019,4244797504.0
2007-09-18 19:40:00,2.0019,2.0019,2.00125,2.0014,2040700002.0
2007-09-18 19:45:00,2.0014,2.0016,2.00075,2.00085,1502300006.0
2007-09-18 19:50:00,2.00085,2.0011,2.00065,2.00085,2815199996.0
2007-09-18 19:55:00,2.00085,2.00085,2.0,2.0001,3302899988.0
2007-09-18 20:00:00,2.0001,2.00125,2.0,2.00085,4949099995.0
2007-09-18 20:05:00,2.00085,2.00085,1.9995,2.0,2530899999.0
2007-09-18 20:10:00,2.0,2.00048,1.9991,2.0001,1603300004.0
2007-09-18 20:15:00,2.00023,2.0111,2.00023,2.0054,6918325003.0
2007-09-18 20:20:00,2.0054,2.007,2.0021,2.0054,5382100003.0
2007-09-18 20:25:00,2.0054,2.0077,2.0052,2.00745,5777199994.0
2007-09-18 20:30:00,2.0073,2.0116,2.0069,2.0114,9354800047.0
2007-09-18 20:35:00,2.0116,2.0145,2.0116,2.0122,9119600066.0
2007-09-18 20:40:00,2.0122,2.0125,2.0108,2.0117,5778500001.0
2007-09-18 20:45:00,2.0126,2.015,2.0126,2.0148,4981400008.0
2007-09-18 20:50:00,2.0148,2.0151,2.0125,2.0132,8720599998.0
2007-09-18 20:55:00,2.0132,2.0135,2.01235,2.013,7471899979.0
2007-09-18 21:00:00,2.01295,2.0137,2.0118,2.0118,6307299998.0
2007-09-18 21:05:00,2.0118,2.0129,2.0117,2.0126,7583339973.0
2007-09-18 21:10:00,2.0126,2.014,2.0126,2.0133,5760729977.0
2007-09-18 21:15:00,2.0133,2.0136,2.0126,2.0131,4675699997.0
2007-09-18 21:20:00,2.0132,2.0136,2.0128,2.01295,3253399996.0
2007-09-18 21:25:00,2.01295,2.01305,2.01255,2.0128,3515100021.0
2007-09-18 21:30:00,2.0128,2.0137,2.01275,2.0131,4908899999.0
2007-09-18 21:35:00,2.01305,2.0133,2.0129,2.0131,2992599988.0
2007-09-18 21:40:00,2.0131,2.0135,2.01275,2.0132,3289100007.0
2007-09-18 21:45:00,2.0134,2.0135,2.01295,2.01295,4645349983.0
2007-09-18 21:50:00,2.01295,2.0132,2.01155,2.01155,2649801120.0
2007-09-18 21:55:00,2.01155,2.0121,2.0113,2.0118,2664699987.0
2007-09-18 22:00:00,2.0118,2.0124,2.0116,2.0124,2108600007.0
2007-09-18 22:05:00,2.0124,2.0126,2.01195,2.0121,765200001.0
2007-09-18 22:10:00,2.0122,2.013,2.01205,2.01285,2691700012.0
2007-09-18 22:15:00,2.01285,2.0131,2.01255,2.01275,1332000002.0
2007-09-18 22:20:00,2.0129,2.0133,2.01265,2.0129,1263400001.0
2007-09-18 22:25:00,2.01295,2.01315,2.0126,2.01305,1342999996.0
2007-09-18 22:30:00,2.013,2.01335,2.01285,2.01315,986600003.0
2007-09-18 22:35:00,2.01315,2.01325,2.0129,2.01325,332800001.0
2007-09-18 22:40:00,2.0132,2.01345,2.01315,2.01335,542700000.0
2007-09-18 22:45:00,2.0134,2.0138,2.0134,2.01345,582000000.0
2007-09-18 22:50:00,2.01345,2.01365,2.01275,2.0131,946099999.0
2007-09-18 22:55:00,2.0131,2.0133,2.0127,2.013,595500001.0
2007-09-18 23:00:00,2.013,2.013,2.0122,2.0123,643600000.0
2007-09-18 23:05:00,2.0123,2.0125,2.01185,2.0121,771499992.0
2007-09-18 23:10:00,2.01215,2.0122,2.0116,2.01175,743300000.0
2007-09-18 23:15:00,2.01175,2.012,2.0116,2.01165,832200000.0
2007-09-18 23:20:00,2.01175,2.0122,2.01175,2.01185,285400000.0
2007-09-18 23:25:00,2.0121,2.0124,2.01185,2.0123,507400002.0
2007-09-18 23:30:00,2.0123,2.0125,2.01177,2.01235,448000000.0
2007-09-18 23:35:00,2.0125,2.0126,2.01245,2.01255,225300000.0
2007-09-18 23:40:00,2.01255,2.01255,2.0121,2.01255,336300000.0
2007-09-18 23:45:00,2.01255,2.0127,2.01224,2.01255,366900002.0
2007-09-18 23:50:00,2.01255,2.01255,2.01195,2.0125,602600000.0
2007-09-18 23:55:00,2.0125,2.01325,2.0123,2.013,476500000.0
2007-09-19 00:00:00,2.01295,2.0135,2.0129,2.01335,420700000.0
2007-09-19 00:05:00,2.0135,2.01365,2.01325,2.01345,437199998.0
2007-09-19 00:10:00,2.0135,2.01355,2.0133,2.01345,313100001.0
2007-09-19 00:15:00,2.0135,2.01355,2.0128,2.0128,182500000.0
2007-09-19 00:20:00,2.01265,2.013,2.01235,2.0124,380200000.0
2007-09-19 00:25:00,2.01235,2.01265,2.01225,2.0125,658700002.0
2007-09-19 00:30:00,2.0125,2.0126,2.01245,2.0126,223200000.0
2007-09-19 00:35:00,2.0126,2.0128,2.01245,2.0125,236300000.0
2007-09-19 00:40:00,2.0125,2.0133,2.0125,2.0131,608800000.0
2007-09-19 00:45:00,2.0131,2.0131,2.0128,2.0131,512100000.0
2007-09-19 00:50:00,2.0131,2.0133,2.0129,2.0132,354300001.0
2007-09-19 00:55:00,2.0132,2.0132,2.0128,2.01285,1250199997.0
2007-09-19 01:00:00,2.01285,2.0131,2.0127,2.01295,398299999.0
2007-09-19 01:05:00,2.01295,2.013,2.0118,2.01235,1136600002.0
2007-09-19 01:10:00,2.01225,2.0124,2.0118,2.0118,509500000.0
2007-09-19 01:15:00,2.0118,2.0119,2.0116,2.0116,357500000.0
2007-09-19 01:20:00,2.0116,2.0118,2.0116,2.0118,505900000.0
2007-09-19 01:25:00,2.0118,2.0118,2.01124,2.0116,623900000.0
2007-09-19 01:30:00,2.0116,2.0119,2.0116,2.0119,272500000.0
2007-09-19 01:35:00,2.0119,2.0119,2.0119,2.0119,106100000.0
2007-09-19 01:40:00,2.0119,2.0122,2.0118,2.0122,541200001.0
2007-09-19 01:45:00,2.0122,2.01235,2.0119,2.0121,1258099997.0
2007-09-19 01:50:00,2.01215,2.0123,2.01163,2.012,570400000.0
2007-09-19 01:55:00,2.012,2.01205,2.0116,2.0117,1712899988.0
2007-09-19 02:00:00,2.0117,2.0122,2.01135,2.0117,2729600000.0
2007-09-19 02:05:00,2.0117,2.0117,2.01125,2.0115,1460299998.0
2007-09-19 02:10:00,2.01145,2.0115,2.01115,2.0113,1231000000.0
2007-09-19 02:15:00,2.0113,2.0115,2.0111,2.0115,1291399999.0
2007-09-19 02:20:00,2.0115,2.0115,2.01115,2.0112,855400000.0
2007-09-19 02:25:00,2.0112,2.0116,2.01115,2.0115,614700001.0
2007-09-19 02:30:00,2.0115,2.0115,2.01135,2.0115,665700000.0
2007-09-19 02:35:00,2.01145,2.0115,2.01145,2.01145,3041499999.0
2007-09-19 02:40:00,2.01145,2.0115,2.011,2.01115,2118100002.0
2007-09-19 02:45:00,2.0113,2.0114,2.0111,2.0112,1183500000.0
2007-09-19 02:50:00,2.0112,2.0114,2.0111,2.0111,1340100002.0
2007-09-19 02:55:00,2.0112,2.01175,2.0112,2.0117,1619800000.0
2007-09-19 03:00:00,2.0117,2.0122,2.01145,2.0115,1370100002.0
2007-09-19 03:05:00,2.0115,2.012,2.01118,2.01125,1737699998.0
2007-09-19 03:10:00,2.0113,2.0114,2.0111,2.01135,717099996.0
2007-09-19 03:15:00,2.01135,2.01155,2.0112,2.0115,915600005.0
2007-09-19 03:20:00,2.01145,2.01205,2.01145,2.0118,766000000.0
2007-09-19 03:25:00,2.0118,2.01185,2.0115,2.0116,605700000.0
2007-09-19 03:30:00,2.0116,2.0117,2.01135,2.01165,2222200018.0
2007-09-19 03:35:00,2.01165,2.0117,2.01145,2.0116,1491399989.0
2007-09-19 03:40:00,2.01127,2.01165,2.01125,2.01165,383800002.0
2007-09-19 03:45:00,2.0116,2.0117,2.0108,2.01155,1868499996.0
2007-09-19 03:50:00,2.01155,2.0116,2.0115,2.0116,407600001.0
2007-09-19 03:55:00,2.0116,2.0119,2.01128,2.01185,730600000.0
2007-09-19 04:00:00,2.01185,2.0124,2.0115,2.0117,2636700011.0
2007-09-19 04:05:00,2.0117,2.0118,2.0115,2.01155,797700002.0
2007-09-19 04:10:00,2.01155,2.01185,2.01155,2.01175,304400000.0
2007-09-19 04:15:00,2.01175,2.01175,2.01135,2.0117,1008500000.0
2007-09-19 04:20:00,2.0117,2.0119,2.01165,2.0117,1437100001.0
2007-09-19 04:25:00,2.0117,2.01175,2.0113,2.01165,736100000.0
2007-09-19 04:30:00,2.01165,2.0131,2.01165,2.0124,2407100013.0
2007-09-19 04:35:00,2.0122,2.01285,2.01185,2.0121,2270700004.0
2007-09-19 04:40:00,2.0121,2.01235,2.01195,2.0123,925300002.0
2007-09-19 04:45:00,2.0123,2.01355,2.0123,2.01335,1471500005.0
2007-09-19 04:50:00,2.0134,2.0136,2.01305,2.01305,1012499999.0
2007-09-19 04:55:00,2.013,2.01335,2.01295,2.0132,557300001.0
2007-09-19 05:00:00,2.0132,2.0132,2.01255,2.01275,788700000.0
2007-09-19 05:05:00,2.01275,2.013,2.01275,2.01295,692100004.0
2007-09-19 05:10:00,2.013,2.0131,2.01237,2.013,282900000.0
2007-09-19 05:15:00,2.013,2.013,2.01295,2.013,429200003.0
2007-09-19 05:20:00,2.013,2.0134,2.01255,2.01265,986100004.0
2007-09-19 05:25:00,2.01265,2.0128,2.01235,2.0126,1161400012.0
2007-09-19 05:30:00,2.0126,2.0127,2.01223,2.0127,447600000.0
2007-09-19 05:35:00,2.0127,2.013,2.01265,2.013,636200000.0
2007-09-19 05:40:00,2.013,2.013,2.0127,2.01275,560099999.0
2007-09-19 05:45:00,2.0128,2.0128,2.01245,2.0125,1039399998.0
2007-09-19 05:50:00,2.0125,2.0125,2.0124,2.0125,668599999.0
2007-09-19 05:55:00,2.0125,2.0125,2.0123,2.0123,514500000.0
2007-09-19 06:00:00,2.0123,2.0123,2.01195,2.012,829400002.0
2007-09-19 06:05:00,2.012,2.012,2.01165,2.0117,925699999.0
2007-09-19 06:10:00,2.0117,2.0119,2.01165,2.0117,1101900001.0
2007-09-19 06:15:00,2.0117,2.01225,2.0117,2.0117,1635100002.0
2007-09-19 06:20:00,2.0117,2.0122,2.01145,2.0122,1943999992.0
2007-09-19 06:25:00,2.0122,2.01255,2.0122,2.0125,821400008.0
2007-09-19 06:30:00,2.0125,2.01255,2.0117,2.0119,1845499994.0
2007-09-19 06:35:00,2.01185,2.01205,2.0115,2.0117,1830000007.0
2007-09-19 06:40:00,2.0117,2.01185,2.01165,2.01185,204699999.0
2007-09-19 06:45:00,2.01185,2.01245,2.01185,2.0123,1093000003.0
2007-09-19 06:50:00,2.0123,2.0124,2.0121,2.01215,1112999996.0
2007-09-19 06:55:00,2.0122,2.0133,2.0122,2.01325,1789499997.0
2007-09-19 07:00:00,2.01325,2.0134,2.0126,2.0134,1395599994.0
2007-09-19 07:05:00,2.0134,2.0135,2.01315,2.01335,648300000.0
2007-09-19 07:10:00,2.01335,2.0144,2.01335,2.01405,1823000007.0
2007-09-19 07:15:00,2.01405,2.0144,2.01395,2.014,2230600009.0
2007-09-19 07:20:00,2.01405,2.0159,2.01395,2.0157,3001199996.0
2007-09-19 07:25:00,2.01565,2.0162,2.01545,2.01565,4494800000.0
2007-09-19 07:30:00,2.01565,2.0159,2.01525,2.0153,3540099985.0
2007-09-19 07:35:00,2.0153,2.0153,2.01455,2.0147,2515399999.0
2007-09-19 07:40:00,2.0147,2.0147,2.0141,2.0141,1591300002.0
2007-09-19 07:45:00,2.0141,2.01445,2.014,2.01405,895899999.0
2007-09-19 07:50:00,2.0141,2.0143,2.0136,2.0138,893999999.0
2007-09-19 07:55:00,2.01375,2.01525,2.01375,2.0144,1820699998.0
2007-09-19 08:00:00,2.0144,2.0147,2.0142,2.0145,1698300000.0
2007-09-19 08:05:00,2.0145,2.01525,2.0142,2.015,1629800003.0
2007-09-19 08:10:00,2.015,2.017,2.0147,2.0167,3373260001.0
2007-09-19 08:15:00,2.0167,2.017,2.0159,2.0162,3523800018.0
2007-09-19 08:20:00,2.0162,2.0164,2.0154,2.0155,4308400034.0
2007-09-19 08:25:00,2.0155,2.0158,2.0153,2.0155,2838499999.0
2007-09-19 08:30:00,2.0155,2.0162,2.0154,2.01595,2807800006.0
2007-09-19 08:35:00,2.01595,2.016,2.0154,2.01565,2915200011.0
2007-09-19 08:40:00,2.01565,2.0159,2.01485,2.0158,6400399990.0
2007-09-19 08:45:00,2.0158,2.01595,2.01525,2.0157,4381400010.0
2007-09-19 08:50:00,2.0157,2.0172,2.0156,2.0169,7172799981.0
2007-09-19 08:55:00,2.0169,2.0172,2.01675,2.0171,4726499986.0
2007-09-19 09:00:00,2.0171,2.0172,2.0154,2.0155,8124999996.0
2007-09-19 09:05:00,2.0155,2.0156,2.01495,2.015,4845800014.0
2007-09-19 09:10:00,2.015,2.015,2.0141,2.0141,4903300026.0
2007-09-19 09:15:00,2.0141,2.0141,2.01245,2.0126,7325700009.0
2007-09-19 09:20:00,2.0126,2.0139,2.0122,2.0138,4470799975.0
2007-09-19 09:25:00,2.0138,2.0139,2.01195,2.0121,5726199982.0
2007-09-19 09:30:00,2.0121,2.0124,2.01125,2.01125,6559100022.0
2007-09-19 09:35:00,2.0113,2.0114,2.00955,2.01025,8116499978.0
2007-09-19 09:40:00,2.01025,2.0104,2.00925,2.0095,5893399993.0
2007-09-19 09:45:00,2.0095,2.0097,2.0077,2.0088,7295200047.0
2007-09-19 09:50:00,2.0089,2.0106,2.0088,2.0105,6095900006.0
2007-09-19 09:55:00,2.0105,2.0105,2.0089,2.0089,5164800004.0
2007-09-19 10:00:00,2.0089,2.0097,2.00875,2.0091,8154100013.0
2007-09-19 10:05:00,2.00905,2.0095,2.0078,2.0082,6165300005.0
2007-09-19 10:10:00,2.0082,2.0091,2.00815,2.0088,6099499976.0
2007-09-19 10:15:00,2.0088,2.01,2.0088,2.0098,6055999998.0
2007-09-19 10:20:00,2.0099,2.0099,2.0092,2.00955,3298700003.0
2007-09-19 10:25:00,2.00955,2.0098,2.0091,2.0094,4314700012.0
2007-09-19 10:30:00,2.00935,2.00975,2.00755,2.00785,6688399994.0
2007-09-19 10:35:00,2.00785,2.0087,2.0074,2.0076,5355700011.0
2007-09-19 10:40:00,2.0078,2.0079,2.0048,2.0058,8448899988.0
2007-09-19 10:45:00,2.00575,2.0072,2.00525,2.0069,6450599963.0
2007-09-19 10:50:00,2.0071,2.0071,2.0054,2.0062,5172799973.0
2007-09-19 10:55:00,2.00625,2.0065,2.00545,2.00545,5758300011.0
2007-09-19 11:00:00,2.00545,2.0057,2.00325,2.00355,9721399975.0
2007-09-19 11:05:00,2.00355,2.0039,2.0022,2.00305,6903741008.0
2007-09-19 11:10:00,2.0031,2.0034,2.00295,2.0033,7066200010.0
2007-09-19 11:15:00,2.00325,2.00365,2.003,2.0035,7768100043.0
2007-09-19 11:20:00,2.0035,2.0049,2.0035,2.00475,5264799993.0
2007-09-19 11:25:00,2.00475,2.005,2.004,2.00425,6205900012.0
2007-09-19 11:30:00,2.00425,2.0043,2.00225,2.0027,5612850002.0
2007-09-19 11:35:00,2.0026,2.0026,2.0011,2.00195,5450749988.0
2007-09-19 11:40:00,2.00195,2.0021,2.0013,2.00205,7851100008.0
2007-09-19 11:45:00,2.00205,2.0025,2.00165,2.002,4913201979.0
2007-09-19 11:50:00,2.002,2.00225,2.0013,2.0019,5830450008.0
2007-09-19 11:55:00,2.0019,2.002,2.00045,2.00055,5577900030.0
2007-09-19 12:00:00,2.00055,2.0027,1.9997,2.00225,9345250001.0
2007-09-19 12:05:00,2.0023,2.0052,2.00205,2.005,9289499962.0
2007-09-19 12:10:00,2.0052,2.0054,2.0039,2.0045,7046700031.0
2007-09-19 12:15:00,2.00445,2.0047,2.0013,2.00175,7413200008.0
2007-09-19 12:20:00,2.00175,2.003,2.0017,2.0029,8292919999.0
2007-09-19 12:25:00,2.0027,2.0035,2.002,2.00215,6629700036.0
2007-09-19 12:30:00,2.00215,2.0022,2.001,2.00105,8515100008.0
2007-09-19 12:35:00,2.0012,2.0017,1.99985,2.0006,9331955238.0
2007-09-19 12:40:00,2.0005,2.0009,1.9985,1.9991,5393700014.0
2007-09-19 12:45:00,1.9991,1.9993,1.9975,1.9975,5871200014.0
2007-09-19 12:50:00,1.9974,1.99905,1.9974,1.99885,3508440002.0
2007-09-19 12:55:00,1.99885,1.99915,1.9973,1.99765,5221199964.0
2007-09-19 13:00:00,1.99765,1.9983,1.99685,1.9981,6665375011.0
2007-09-19 13:05:00,1.9981,1.9989,1.9981,1.9984,6514100005.0
2007-09-19 13:10:00,1.99845,1.99955,1.99835,1.99945,4439299990.0
2007-09-19 13:15:00,1.99945,2.00065,1.99935,2.0006,5988300015.0
2007-09-19 13:20:00,2.00055,2.002,2.00055,2.0012,8152400022.0
2007-09-19 13:25:00,2.0013,2.0019,1.99985,1.99985,5635040005.0
2007-09-19 13:30:00,1.9998,2.0,1.998,1.9985,8728800033.0
2007-09-19 13:35:00,1.9985,1.999,1.99795,1.9988,6133500006.0
2007-09-19 13:40:00,1.999,1.9994,1.99875,1.99895,6398299992.0
2007-09-19 13:45:00,1.99895,1.9993,1.9983,1.9984,8717099922.0
2007-09-19 13:50:00,1.9984,1.9985,1.99745,1.99805,6100300019.0
2007-09-19 13:55:00,1.99805,1.9987,1.99765,1.99865,6636499992.0
2007-09-19 14:00:00,1.99865,1.999,1.99805,1.9988,7348700040.0
2007-09-19 14:05:00,1.9988,1.99955,1.9988,1.99945,6401899992.0
2007-09-19 14:10:00,1.9994,2.0004,1.99925,2.00025,6330100001.0
2007-09-19 14:15:00,2.0003,2.0005,1.9994,1.99955,5397700006.0
2007-09-19 14:20:00,1.99955,1.9998,1.9991,1.9995,7464599989.0
2007-09-19 14:25:00,1.9995,2.00065,1.99945,2.00035,5676100016.0
2007-09-19 14:30:00,2.00035,2.00135,1.99825,1.9986,7703000035.0
2007-09-19 14:35:00,1.9986,1.9988,1.9969,1.9976,5974399980.0
2007-09-19 14:40:00,1.9975,1.9978,1.9973,1.99775,5710699995.0
2007-09-19 14:45:00,1.9978,1.9985,1.9975,1.9985,6304200007.0
2007-09-19 14:50:00,1.9985,1.9994,1.9985,1.99915,6328499980.0
2007-09-19 14:55:00,1.99915,2.0012,1.9991,2.00065,7189000011.0
2007-09-19 15:00:00,2.00065,2.001,1.99965,1.99985,5886541200.0
2007-09-19 15:05:00,1.99985,2.0001,1.99965,2.0,3934737506.0
2007-09-19 15:10:00,2.0,2.00005,1.9984,1.9984,3422100003.0
2007-09-19 15:15:00,1.9984,1.9989,1.9983,1.9987,6789600006.0
2007-09-19 15:20:00,1.9987,1.9993,1.9985,1.9993,4698299994.0
2007-09-19 15:25:00,1.9993,1.9999,1.9993,1.9998,4110500000.0
2007-09-19 15:30:00,1.9996,1.99975,1.9992,1.9992,4836999986.0
2007-09-19 15:35:00,1.9993,1.99945,1.9986,1.999,5540999983.0
2007-09-19 15:40:00,1.9991,1.9995,1.99895,1.999,3831900014.0
2007-09-19 15:45:00,1.999,1.9991,1.99855,1.9988,3354499993.0
2007-09-19 15:50:00,1.9988,1.9994,1.9985,1.9988,6219600026.0
2007-09-19 15:55:00,1.9988,1.9992,1.9983,1.9986,7291900002.0
2007-09-19 16:00:00,1.9985,1.9985,1.997,1.998,4618199999.0
2007-09-19 16:05:00,1.9979,1.9983,1.997,1.99705,5482040002.0
2007-09-19 16:10:00,1.9972,1.9973,1.9957,1.9957,4987199984.0
2007-09-19 16:15:00,1.99565,1.9968,1.99505,1.9968,3971080001.0
2007-09-19 16:20:00,1.99685,1.9984,1.9968,1.9977,7396949995.0
2007-09-19 16:25:00,1.9976,1.999,1.9974,1.9977,7807199999.0
2007-09-19 16:30:00,1.99765,1.99865,1.99755,1.99825,7038399984.0
2007-09-19 16:35:00,1.99845,1.99845,1.997,1.99765,4285599998.0
2007-09-19 16:40:00,1.9976,1.9981,1.9969,1.9981,3627199994.0
2007-09-19 16:45:00,1.9981,1.99885,1.9979,1.99835,4438100008.0
2007-09-19 16:50:00,1.9984,1.9997,1.9984,1.9996,6876599976.0
2007-09-19 16:55:00,1.9996,2.0001,1.99775,1.9992,4620500016.0
2007-09-19 17:00:00,1.999,1.9994,1.99865,1.99865,3352500008.0
2007-09-19 17:05:00,1.99865,1.9988,1.9971,1.9974,4953400002.0
2007-09-19 17:10:00,1.9974,1.9983,1.99655,1.9982,7733099989.0
2007-09-19 17:15:00,1.9982,1.9985,1.99775,1.99805,6842199975.0
2007-09-19 17:20:00,1.99805,1.9981,1.9975,1.9976,4235900008.0
2007-09-19 17:25:00,1.9976,1.9983,1.9973,1.9976,7666790003.0
2007-09-19 17:30:00,1.9976,1.9979,1.99755,1.9978,3913799994.0
2007-09-19 17:35:00,1.9978,1.9978,1.99724,1.9977,4047300000.0
2007-09-19 17:40:00,1.9977,1.9984,1.99755,1.9984,4439700003.0
2007-09-19 17:45:00,1.9984,1.9984,1.99785,1.99805,3818499982.0
2007-09-19 17:50:00,1.998,1.9982,1.99795,1.99805,3278000004.0
2007-09-19 17:55:00,1.99805,1.99825,1.99765,1.99815,3136080002.0
2007-09-19 18:00:00,1.99815,1.9986,1.9981,1.9986,4060499999.0
2007-09-19 18:05:00,1.9986,1.9988,1.9983,1.9988,2403200000.0
2007-09-19 18:10:00,1.99875,1.9989,1.9974,1.9975,3568000006.0
2007-09-19 18:15:00,1.9975,1.99795,1.9972,1.9978,4577499980.0
2007-09-19 18:20:00,1.9978,1.9986,1.9977,1.9986,2291299992.0
2007-09-19 18:25:00,1.9986,1.9995,1.9984,1.99935,2191100000.0
2007-09-19 18:30:00,1.9994,1.9995,1.9991,1.9993,3401800003.0
2007-09-19 18:35:00,1.9993,1.9993,1.99885,1.9989,4185600012.0
2007-09-19 18:40:00,1.9989,1.9992,1.9986,1.9991,2488000001.0
2007-09-19 18:45:00,1.9991,1.9993,1.9988,1.9989,941599998.0
2007-09-19 18:50:00,1.99885,1.9998,1.99875,1.9998,5568099997.0
2007-09-19 18:55:00,1.9998,2.0007,1.9997,2.0007,5570599968.0
2007-09-19 19:00:00,2.0007,2.00155,2.0005,2.0007,5005799980.0
2007-09-19 19:05:00,2.0007,2.0015,2.00065,2.00125,2022900001.0
2007-09-19 19:10:00,2.0013,2.0017,2.0006,2.0013,2551900010.0
2007-09-19 19:15:00,2.00125,2.00125,2.00095,2.00095,1714499993.0
2007-09-19 19:20:00,2.00095,2.0015,2.00095,2.00115,1828999996.0
2007-09-19 19:25:00,2.0012,2.0015,2.00105,2.00135,1676199995.0
2007-09-19 19:30:00,2.00135,2.0016,2.0011,2.0012,1894099984.0
2007-09-19 19:35:00,2.0012,2.00165,2.001,2.0014,1681300001.0
2007-09-19 19:40:00,2.0014,2.0018,2.0014,2.0018,2012000009.0
2007-09-19 19:45:00,2.0018,2.0028,2.00165,2.00225,4698000000.0
2007-09-19 19:50:00,2.00225,2.0027,2.00215,2.0026,1940799985.0
2007-09-19 19:55:00,2.0026,2.0029,2.0024,2.0025,2342799990.0
2007-09-19 20:00:00,2.0023,2.0025,2.0022,2.00225,3025399994.0
2007-09-19 20:05:00,2.00225,2.00235,2.0022,2.0022,3013099996.0
2007-09-19 20:10:00,2.0022,2.0023,2.00205,2.0022,805099999.0
2007-09-19 20:15:00,2.0022,2.00225,2.0019,2.00205,1365999993.0
2007-09-19 20:20:00,2.00205,2.0024,2.00195,2.00215,1957399992.0
2007-09-19 20:25:00,2.00215,2.0023,2.0019,2.0022,1375300003.0
2007-09-19 20:30:00,2.0022,2.0022,2.0018,2.0019,984299992.0
2007-09-19 20:35:00,2.0019,2.0019,2.0015,2.0015,836499981.0
2007-09-19 20:40:00,2.0015,2.0021,2.0014,2.0019,3007200002.0
2007-09-19 20:45:00,2.0019,2.00245,2.0019,2.0024,2929500017.0
2007-09-19 20:50:00,2.0024,2.0025,2.00225,2.00245,1264600000.0
2007-09-19 20:55:00,2.0025,2.0027,2.00235,2.0024,2160700002.0
2007-09-19 21:00:00,2.0024,2.0024,2.0016,2.00185,3116699998.0
2007-09-19 21:05:00,2.00185,2.00205,2.00155,2.002,1298760002.0
2007-09-19 21:10:00,2.002,2.002,2.0017,2.0017,1122300001.0
2007-09-19 21:15:00,2.0017,2.0021,2.00165,2.0018,2356599983.0
2007-09-19 21:20:00,2.0018,2.0018,2.0015,2.00155,1302100003.0
2007-09-19 21:25:00,2.00155,2.0019,2.00155,2.0016,1411100001.0
2007-09-19 21:30:00,2.0016,2.0017,2.001,2.001,2991999999.0
2007-09-19 21:35:00,2.001,2.00115,2.00085,2.00105,439999997.0
2007-09-19 21:40:00,2.0011,2.0013,2.0002,2.0012,2128899990.0
2007-09-19 21:45:00,2.0012,2.0017,2.00105,2.0016,1100700005.0
2007-09-19 21:50:00,2.00155,2.00165,1.9994,2.0016,822200001.0
2007-09-19 21:55:00,2.0016,2.0017,2.00135,2.0015,695200000.0
2007-09-19 22:00:00,2.0016,2.0016,2.00055,2.001,1409600000.0
2007-09-19 22:05:00,2.001,2.0016,2.001,2.0015,1045400000.0
2007-09-19 22:10:00,2.0015,2.0017,2.00115,2.0014,1284000000.0
2007-09-19 22:15:00,2.00135,2.0014,2.00105,2.0011,453660002.0
2007-09-19 22:20:00,2.0011,2.0011,2.0007,2.0008,1583659999.0
2007-09-19 22:25:00,2.0009,2.0012,2.00065,2.0007,982674996.0
2007-09-19 22:30:00,2.00075,2.001,2.0006,2.001,1737999997.0
2007-09-19 22:35:00,2.00095,2.0011,2.0008,2.00095,862599999.0
2007-09-19 22:40:00,2.0009,2.0011,2.0007,2.00075,348200000.0
2007-09-19 22:45:00,2.0008,2.00095,2.0007,2.0009,266099997.0
2007-09-19 22:50:00,2.00085,2.00095,2.00035,2.0005,694599998.0
2007-09-19 22:55:00,2.0005,2.0007,2.0004,2.0007,544999999.0
2007-09-19 23:00:00,2.0006,2.0007,1.9998,2.0006,407799998.0
2007-09-19 23:05:00,2.00044,2.0007,1.9999,2.0004,1618599985.0
2007-09-19 23:10:00,2.0004,2.0004,1.9991,1.9998,510499999.0
2007-09-19 23:15:00,1.9998,1.9998,1.9993,1.9994,230400000.0
2007-09-19 23:20:00,1.99935,1.9998,1.9987,1.9997,710600000.0
2007-09-19 23:25:00,1.9998,2.0005,1.9998,2.0005,674800002.0
2007-09-19 23:30:00,2.0005,2.001,2.0002,2.001,604200002.0
2007-09-19 23:35:00,2.001,2.001,2.00015,2.00035,639500000.0
2007-09-19 23:40:00,2.00035,2.00045,1.9995,1.9997,1037800000.0
2007-09-19 23:45:00,1.99975,1.99985,1.99955,1.99979,235400000.0
2007-09-19 23:50:00,1.99966,1.99995,1.99955,1.9997,308600000.0
2007-09-19 23:55:00,1.9997,1.9997,1.99926,1.9996,1807999998.0
2007-09-20 00:00:00,1.99948,2.00015,1.99929,1.9999,402399999.0
2007-09-20 00:05:00,1.9999,2.00005,1.99945,1.99947,705200002.0
2007-09-20 00:10:00,1.9998,1.9998,1.99954,1.9997,308700005.0
2007-09-20 00:15:00,1.9997,1.9997,1.99929,1.99946,1460729993.0
2007-09-20 00:20:00,1.9997,2.0,1.99958,1.99958,118300000.0
2007-09-20 00:25:00,1.99955,1.9998,1.99952,1.99968,831299998.0
2007-09-20 00:30:00,1.99961,1.9999,1.99951,1.9997,245300000.0
2007-09-20 00:35:00,1.99956,1.99969,1.99929,1.99952,1674300001.0
2007-09-20 00:40:00,1.9997,1.9998,1.99932,1.9998,446100000.0
2007-09-20 00:45:00,1.9999,2.0006,1.9998,2.0005,463599999.0
2007-09-20 00:50:00,2.00055,2.0007,1.9998,2.0004,462200000.0
2007-09-20 00:55:00,2.0004,2.0004,2.00015,2.00025,460800005.0
2007-09-20 01:00:00,2.00025,2.0006,2.0002,2.0006,320900000.0
2007-09-20 01:05:00,2.0006,2.0012,2.0006,2.0011,600200004.0
2007-09-20 01:10:00,2.0012,2.0016,2.0012,2.0014,370200000.0
2007-09-20 01:15:00,2.0014,2.0014,2.00102,2.0013,275999999.0
2007-09-20 01:20:00,2.0013,2.0014,2.001,2.0011,471270001.0
2007-09-20 01:25:00,2.0011,2.0012,2.001,2.0012,406669996.0
2007-09-20 01:30:00,2.0012,2.0017,2.0012,2.0014,734099999.0
2007-09-20 01:35:00,2.0014,2.0018,2.0014,2.0016,1267099995.0
2007-09-20 01:40:00,2.0016,2.0017,2.0015,2.0016,289200000.0
2007-09-20 01:45:00,2.0016,2.0017,2.00111,2.0015,1853899994.0
2007-09-20 01:50:00,2.0015,2.002,2.0015,2.00195,1543599998.0
2007-09-20 01:55:00,2.002,2.0022,2.00155,2.00165,755800001.0
2007-09-20 02:00:00,2.0018,2.0019,2.0013,2.00145,382000003.0
2007-09-20 02:05:00,2.00145,2.00185,2.0013,2.00145,466700001.0
2007-09-20 02:10:00,2.0015,2.0021,2.0015,2.00195,436400002.0
2007-09-20 02:15:00,2.00195,2.0022,2.0017,2.00185,843399992.0
2007-09-20 02:20:00,2.00185,2.002,2.00185,2.00195,2170600023.0
2007-09-20 02:25:00,2.002,2.0021,2.0019,2.0019,579899992.0
2007-09-20 02:30:00,2.0019,2.002,2.0019,2.0019,290300001.0
2007-09-20 02:35:00,2.0019,2.002,2.0017,2.0018,235300001.0
2007-09-20 02:40:00,2.0018,2.0019,2.0016,2.0019,291400003.0
2007-09-20 02:45:00,2.0019,2.0019,2.00165,2.0017,278200000.0
2007-09-20 02:50:00,2.0017,2.00185,2.0016,2.0018,277300001.0
2007-09-20 02:55:00,2.0019,2.002,2.0017,2.0019,578000000.0
2007-09-20 03:00:00,2.0019,2.0019,2.0016,2.0016,290700000.0
2007-09-20 03:05:00,2.0016,2.0016,2.0003,2.0004,1734299996.0
2007-09-20 03:10:00,2.0004,2.00085,2.00035,2.0008,3890100016.0
2007-09-20 03:15:00,2.0008,2.0011,2.00075,2.0011,1928949957.0
2007-09-20 03:20:00,2.00105,2.0015,2.001,2.00125,1861199998.0
2007-09-20 03:25:00,2.00125,2.0015,2.00125,2.0013,2006799973.0
2007-09-20 03:30:00,2.0013,2.0014,2.0013,2.0013,349500000.0
2007-09-20 03:35:00,2.0013,2.00135,2.0007,2.00085,1529400001.0
2007-09-20 03:40:00,2.00085,2.0009,2.00075,2.0009,2169300016.0
2007-09-20 03:45:00,2.0009,2.0011,2.00085,2.0011,857700000.0
2007-09-20 03:50:00,2.00085,2.0012,2.0007,2.0008,780700000.0
2007-09-20 03:55:00,2.0008,2.0008,2.0003,2.0006,839499994.0
2007-09-20 04:00:00,2.0006,2.00105,2.0006,2.00105,1218800001.0
2007-09-20 04:05:00,2.0012,2.0015,2.00115,2.0012,711700006.0
2007-09-20 04:10:00,2.0012,2.0015,2.0012,2.0015,670899995.0
2007-09-20 04:15:00,2.0015,2.0015,2.0013,2.0015,588499997.0
2007-09-20 04:20:00,2.0015,2.0017,2.00099,2.00134,582600000.0
2007-09-20 04:25:00,2.0017,2.0017,2.00115,2.0013,1778299999.0
2007-09-20 04:30:00,2.0013,2.00145,2.0012,2.0014,553300000.0
2007-09-20 04:35:00,2.0014,2.0017,2.00125,2.00145,1447199999.0
2007-09-20 04:40:00,2.00145,2.0024,2.00115,2.0023,1589099994.0
2007-09-20 04:45:00,2.0023,2.0023,2.00144,2.0019,245100000.0
2007-09-20 04:50:00,2.0019,2.0022,2.00175,2.0019,787599998.0
2007-09-20 04:55:00,2.0019,2.0021,2.00185,2.0021,458300001.0
2007-09-20 05:00:00,2.0021,2.0022,2.00205,2.0021,481400000.0
2007-09-20 05:05:00,2.0021,2.0021,2.002,2.0021,375000000.0
2007-09-20 05:10:00,2.0021,2.0021,2.0018,2.0019,507900002.0
2007-09-20 05:15:00,2.0019,2.0019,2.00145,2.0015,710799996.0
2007-09-20 05:20:00,2.0015,2.00185,2.0015,2.0018,322399997.0
2007-09-20 05:25:00,2.00175,2.00205,2.0016,2.0017,1275299999.0
2007-09-20 05:30:00,2.0017,2.00185,2.0016,2.0016,1561799994.0
2007-09-20 05:35:00,2.0016,2.00175,2.00135,2.0015,1269999991.0
2007-09-20 05:40:00,2.0015,2.00165,2.0014,2.0015,559499994.0
2007-09-20 05:45:00,2.0015,2.0015,2.0014,2.0014,325699996.0
2007-09-20 05:50:00,2.0014,2.0016,2.0014,2.00145,293000002.0
2007-09-20 05:55:00,2.00145,2.0017,2.00125,2.0013,1424899964.0
2007-09-20 06:00:00,2.0013,2.0013,1.99975,2.0001,1767949994.0
2007-09-20 06:05:00,2.0,2.0004,1.9999,2.0002,801000000.0
2007-09-20 06:10:00,2.0002,2.0003,2.0,2.0002,707100000.0
2007-09-20 06:15:00,2.0002,2.0004,2.0001,2.00015,1099499996.0
2007-09-20 06:20:00,2.00015,2.0002,1.99945,1.9998,2337299996.0
2007-09-20 06:25:00,1.9998,2.0,1.99915,1.99955,1869899992.0
2007-09-20 06:30:00,1.9995,1.9998,1.99928,1.99949,1665900002.0
2007-09-20 06:35:00,1.99975,1.9999,1.99895,1.99935,526700003.0
2007-09-20 06:40:00,1.99935,1.9995,1.9991,1.9994,624099996.0
2007-09-20 06:45:00,1.9994,1.99965,1.99925,1.9995,1326899981.0
2007-09-20 06:50:00,1.9995,2.00005,1.9995,1.99995,1431599997.0
2007-09-20 06:55:00,2.0,2.0001,1.9995,1.9995,891399997.0
2007-09-20 07:00:00,1.9997,1.9997,1.99915,1.9994,892300001.0
2007-09-20 07:05:00,1.99945,1.9998,1.99935,1.9998,893200007.0
2007-09-20 07:10:00,1.99975,1.99975,1.9996,1.9997,494900000.0
2007-09-20 07:15:00,1.9997,1.9997,1.9996,1.99965,313199997.0
2007-09-20 07:20:00,1.99965,1.9997,1.99865,1.9991,1782899999.0
2007-09-20 07:25:00,1.9991,1.9993,1.99865,1.999,1425499992.0
2007-09-20 07:30:00,1.999,1.99905,1.99735,1.99745,1465400004.0
2007-09-20 07:35:00,1.9975,1.99825,1.9973,1.99825,1470800001.0
2007-09-20 07:40:00,1.99825,1.99915,1.99825,1.999,1579700002.0
2007-09-20 07:45:00,1.999,1.9991,1.9986,1.999,1053900000.0
2007-09-20 07:50:00,1.999,1.99935,1.9989,1.9993,575400000.0
2007-09-20 07:55:00,1.99935,2.00005,1.9993,1.9999,1409400002.0
2007-09-20 08:00:00,1.9999,1.9999,1.9992,1.9994,2128900002.0
2007-09-20 08:05:00,1.9994,2.00075,1.9994,2.00075,1934100003.0
2007-09-20 08:10:00,2.00075,2.0017,2.0003,2.0003,4087999998.0
2007-09-20 08:15:00,2.00035,2.0013,2.0002,2.001,3727399992.0
2007-09-20 08:20:00,2.00105,2.0019,2.00105,2.0019,2246000002.0
2007-09-20 08:25:00,2.0019,2.003,2.00125,2.00145,5956459986.0
2007-09-20 08:30:00,2.00145,2.004,2.0013,2.0035,4822800007.0
2007-09-20 08:35:00,2.0035,2.0036,2.00205,2.00235,4002700010.0
2007-09-20 08:40:00,2.00235,2.0043,2.00235,2.0033,5885300010.0
2007-09-20 08:45:00,2.0034,2.0044,2.00265,2.0033,7004099988.0
2007-09-20 08:50:00,2.0033,2.00375,2.002,2.00315,5747900004.0
2007-09-20 08:55:00,2.00315,2.0036,2.00225,2.0032,3561600008.0
2007-09-20 09:00:00,2.0032,2.0036,2.00275,2.0032,1917562500.0
2007-09-20 09:05:00,2.0032,2.004,2.0028,2.0034,3771299995.0
2007-09-20 09:10:00,2.0034,2.005,2.0033,2.0044,6179800016.0
2007-09-20 09:15:00,2.0044,2.0058,2.0041,2.0057,5710900000.0
2007-09-20 09:20:00,2.0057,2.00865,2.0056,2.00795,7315799987.0
2007-09-20 09:25:00,2.008,2.00815,2.0067,2.0073,2956800008.0
2007-09-20 09:30:00,2.0073,2.00755,2.0065,2.0066,3174800003.0
2007-09-20 09:35:00,2.0066,2.008,2.00615,2.007,3082700000.0
2007-09-20 09:40:00,2.00695,2.0074,2.00685,2.00695,4500550002.0
2007-09-20 09:45:00,2.00695,2.0072,2.00665,2.0068,3498000010.0
2007-09-20 09:50:00,2.0068,2.0068,2.0041,2.0043,4960299994.0
2007-09-20 09:55:00,2.0044,2.0059,2.0042,2.0048,4713100001.0
2007-09-20 10:00:00,2.0048,2.00505,2.00365,2.00415,6508300002.0
2007-09-20 10:05:00,2.0042,2.0051,2.0037,2.0051,4109599970.0
2007-09-20 10:10:00,2.0051,2.00605,2.0051,2.0058,4654799993.0
2007-09-20 10:15:00,2.0058,2.0066,2.0058,2.00595,2319000000.0
2007-09-20 10:20:00,2.006,2.0065,2.0055,2.0062,5602462498.0
2007-09-20 10:25:00,2.00625,2.0064,2.0055,2.0059,4074979982.0
2007-09-20 10:30:00,2.0061,2.0104,2.0058,2.0096,8714199995.0
2007-09-20 10:35:00,2.0096,2.0108,2.0089,2.0101,6805300001.0
2007-09-20 10:40:00,2.0101,2.0113,2.00935,2.0098,6110699997.0
2007-09-20 10:45:00,2.0098,2.0104,2.00935,2.0095,5504899994.0
2007-09-20 10:50:00,2.0095,2.0097,2.0078,2.008,4282000020.0
2007-09-20 10:55:00,2.008,2.0087,2.0077,2.00775,6118500019.0
2007-09-20 11:00:00,2.00775,2.0084,2.00735,2.0076,5040631410.0
2007-09-20 11:05:00,2.0076,2.0085,2.0075,2.00785,7297059986.0
2007-09-20 11:10:00,2.0079,2.0079,2.00595,2.0064,8532099997.0
2007-09-20 11:15:00,2.0064,2.0069,2.00545,2.0055,5056200005.0
2007-09-20 11:20:00,2.0055,2.0057,2.005,2.0056,5233300019.0
2007-09-20 11:25:00,2.0056,2.006,2.0051,2.0053,4996200008.0
2007-09-20 11:30:00,2.0053,2.0073,2.0053,2.0071,5942499994.0
2007-09-20 11:35:00,2.0069,2.0079,2.00655,2.0069,5018300006.0
2007-09-20 11:40:00,2.00685,2.0073,2.0066,2.0067,3098199992.0
2007-09-20 11:45:00,2.0067,2.0072,2.00655,2.0071,6373399979.0
2007-09-20 11:50:00,2.0071,2.0085,2.0071,2.0072,7389699979.0
2007-09-20 11:55:00,2.0072,2.00835,2.007,2.0083,5799199970.0
2007-09-20 12:00:00,2.00835,2.00945,2.008,2.0084,6794799995.0
2007-09-20 12:05:00,2.0084,2.0085,2.00675,2.007,5256950022.0
2007-09-20 12:10:00,2.007,2.0077,2.00665,2.00705,4391249992.0
2007-09-20 12:15:00,2.00705,2.00735,2.00645,2.0069,5088950010.0
2007-09-20 12:20:00,2.00685,2.0071,2.0066,2.007,3663600013.0
2007-09-20 12:25:00,2.007,2.0077,2.00685,2.00755,3354000001.0
2007-09-20 12:30:00,2.00755,2.0076,2.00735,2.0074,5161199995.0
2007-09-20 12:35:00,2.0074,2.0081,2.00725,2.00805,5552100015.0
2007-09-20 12:40:00,2.00805,2.0088,2.0075,2.0076,5427600017.0
2007-09-20 12:45:00,2.00755,2.0082,2.00725,2.0077,4882000002.0
2007-09-20 12:50:00,2.00775,2.0087,2.0075,2.00795,6569450015.0
2007-09-20 12:55:00,2.00795,2.00805,2.0073,2.0073,4702300017.0
2007-09-20 13:00:00,2.0073,2.00785,2.0073,2.0077,1730199993.0
2007-09-20 13:05:00,2.0078,2.0078,2.0073,2.0073,1850398901.0
2007-09-20 13:10:00,2.00735,2.0082,2.00665,2.00735,3231299995.0
2007-09-20 13:15:00,2.0073,2.00745,2.0067,2.00705,1857819996.0
2007-09-20 13:20:00,2.00705,2.0074,2.0067,2.0067,1076699994.0
2007-09-20 13:25:00,2.0068,2.0071,2.0064,2.0067,2996400013.0
2007-09-20 13:30:00,2.0067,2.0071,2.00655,2.007,3639899597.0
2007-09-20 13:35:00,2.007,2.00775,2.00655,2.00675,3214200003.0
2007-09-20 13:40:00,2.0067,2.007,2.00655,2.0069,3141199997.0
2007-09-20 13:45:00,2.0069,2.00755,2.0066,2.00715,2981969565.0
2007-09-20 13:50:00,2.0072,2.0074,2.0067,2.00715,6898600016.0
2007-09-20 13:55:00,2.00715,2.0075,2.00675,2.00675,3673799999.0
2007-09-20 14:00:00,2.0068,2.0081,2.00675,2.0081,5985400031.0
2007-09-20 14:05:00,2.0082,2.0092,2.0079,2.0081,7283100001.0
2007-09-20 14:10:00,2.0081,2.00855,2.00755,2.00775,3909800010.0
2007-09-20 14:15:00,2.00775,2.00795,2.0074,2.0077,4952899989.0
2007-09-20 14:20:00,2.00765,2.0077,2.00715,2.00725,3360900006.0
2007-09-20 14:25:00,2.0073,2.0089,2.00725,2.0088,3634989997.0
2007-09-20 14:30:00,2.0089,2.009,2.00665,2.00665,4242699988.0
2007-09-20 14:35:00,2.00665,2.0074,2.00655,2.0073,4756710028.0
2007-09-20 14:40:00,2.00735,2.00735,2.0064,2.00695,3857999989.0
2007-09-20 14:45:00,2.00695,2.0074,2.0067,2.00725,4205599989.0
2007-09-20 14:50:00,2.0072,2.0081,2.007,2.008,5245089675.0
2007-09-20 14:55:00,2.008,2.0086,2.0078,2.00825,4692300006.0
2007-09-20 15:00:00,2.00825,2.0085,2.0079,2.00815,3643099982.0
2007-09-20 15:05:00,2.00815,2.0087,2.0077,2.0087,5081899241.0
2007-09-20 15:10:00,2.0087,2.0101,2.0087,2.0097,3816399984.0
2007-09-20 15:15:00,2.0097,2.0103,2.00955,2.00995,6000350006.0
2007-09-20 15:20:00,2.00995,2.0102,2.00925,2.0094,5511199989.0
2007-09-20 15:25:00,2.0094,2.0099,2.0091,2.0097,3544800001.0
2007-09-20 15:30:00,2.0097,2.00975,2.0089,2.00915,3906200014.0
2007-09-20 15:35:00,2.00915,2.00945,2.00855,2.00885,4455999987.0
2007-09-20 15:40:00,2.00885,2.00925,2.00865,2.00885,4216500005.0
2007-09-20 15:45:00,2.0089,2.00915,2.0076,2.00815,5401899995.0
2007-09-20 15:50:00,2.0082,2.0094,2.0082,2.00935,5869100006.0
2007-09-20 15:55:00,2.0094,2.0099,2.0093,2.0097,5056501701.0
2007-09-20 16:00:00,2.0097,2.0119,2.0097,2.0109,8591100026.0
2007-09-20 16:05:00,2.0109,2.0111,2.0097,2.0108,8009385909.0
2007-09-20 16:10:00,2.0108,2.011,2.0094,2.0098,4301049997.0
2007-09-20 16:15:00,2.0098,2.0106,2.00935,2.0105,4497899995.0
2007-09-20 16:20:00,2.01065,2.011,2.00975,2.0107,4933300003.0
2007-09-20 16:25:00,2.0107,2.0124,2.0107,2.01205,6569950000.0
2007-09-20 16:30:00,2.012,2.0123,2.01135,2.01185,5020074993.0
2007-09-20 16:35:00,2.01185,2.0128,2.0111,2.0127,6329550005.0
2007-09-20 16:40:00,2.01325,2.0135,2.0121,2.01315,5489800005.0
2007-09-20 16:45:00,2.0131,2.0138,2.0131,2.0135,5819100010.0
2007-09-20 16:50:00,2.01345,2.0145,2.01335,2.0138,5888037530.0
2007-09-20 16:55:00,2.0138,2.0142,2.0131,2.0137,5057000009.0
2007-09-20 17:00:00,2.0138,2.0144,2.0133,2.0138,9154200008.0
2007-09-20 17:05:00,2.0138,2.0144,2.01355,2.0139,4591899999.0
2007-09-20 17:10:00,2.0139,2.014,2.0135,2.0139,9033900003.0
2007-09-20 17:15:00,2.0139,2.0146,2.0138,2.0143,7938249989.0
2007-09-20 17:20:00,2.0141,2.0144,2.0133,2.0137,6636100011.0
2007-09-20 17:25:00,2.0138,2.0144,2.0131,2.0131,6115200007.0
2007-09-20 17:30:00,2.0132,2.0134,2.0123,2.0126,7965099973.0
2007-09-20 17:35:00,2.0127,2.0128,2.0123,2.0127,4966099996.0
2007-09-20 17:40:00,2.0127,2.0135,2.0125,2.0133,7509300034.0
2007-09-20 17:45:00,2.0132,2.0136,2.0123,2.0124,8964900020.0
2007-09-20 17:50:00,2.0125,2.013,2.01225,2.0126,5189999996.0
2007-09-20 17:55:00,2.0126,2.0131,2.0125,2.01295,3918600012.0
2007-09-20 18:00:00,2.01295,2.0131,2.0119,2.0129,7537900001.0
2007-09-20 18:05:00,2.013,2.0131,2.01235,2.0125,5118499993.0
2007-09-20 18:10:00,2.0125,2.0125,2.0117,2.0119,4353500010.0
2007-09-20 18:15:00,2.0119,2.0123,2.01155,2.0121,5224899994.0
2007-09-20 18:20:00,2.0122,2.0124,2.0114,2.01155,5308900002.0
2007-09-20 18:25:00,2.01155,2.0117,2.0111,2.01135,3470799990.0
2007-09-20 18:30:00,2.01135,2.0119,2.01105,2.0117,4708899999.0
2007-09-20 18:35:00,2.0117,2.0119,2.0111,2.0113,6247299990.0
2007-09-20 18:40:00,2.0114,2.0117,2.01065,2.0107,6564700027.0
2007-09-20 18:45:00,2.0107,2.0112,2.0099,2.0099,8502399983.0
2007-09-20 18:50:00,2.0096,2.0098,2.0089,2.0092,8102699979.0
2007-09-20 18:55:00,2.0092,2.0093,2.0085,2.009,7105500000.0
2007-09-20 19:00:00,2.00905,2.0091,2.0081,2.0085,6802699997.0
2007-09-20 19:05:00,2.00845,2.0091,2.00835,2.0089,4050900012.0
2007-09-20 19:10:00,2.0089,2.0092,2.0088,2.0088,4529599991.0
2007-09-20 19:15:00,2.009,2.009,2.0088,2.0089,4990799987.0
2007-09-20 19:20:00,2.0089,2.0092,2.00885,2.0089,2875100026.0
2007-09-20 19:25:00,2.0089,2.0091,2.0088,2.00895,2992000047.0
2007-09-20 19:30:00,2.00895,2.0093,2.0089,2.0092,2977900008.0
2007-09-20 19:35:00,2.0092,2.0096,2.009,2.0096,4123600023.0
2007-09-20 19:40:00,2.00955,2.0099,2.00935,2.00975,4266600046.0
2007-09-20 19:45:00,2.00975,2.0099,2.00955,2.0096,4189799998.0
2007-09-20 19:50:00,2.0096,2.0096,2.0091,2.00925,3110300006.0
2007-09-20 19:55:00,2.0092,2.0094,2.0092,2.0093,1857899999.0
2007-09-20 20:00:00,2.0093,2.0094,2.0089,2.009,2331300004.0
2007-09-20 20:05:00,2.009,2.009,2.0082,2.00845,4117900017.0
2007-09-20 20:10:00,2.0085,2.0087,2.00815,2.0087,2106599988.0
2007-09-20 20:15:00,2.0087,2.0089,2.0086,2.00885,1880899989.0
2007-09-20 20:20:00,2.0089,2.0094,2.0088,2.0093,3517800010.0
2007-09-20 20:25:00,2.0093,2.0093,2.0087,2.0087,4754499981.0
2007-09-20 20:30:00,2.00875,2.0089,2.00845,2.0089,2608400012.0
2007-09-20 20:35:00,2.0089,2.0099,2.0089,2.0099,6610663668.0
2007-09-20 20:40:00,2.0099,2.0107,2.00975,2.0101,4977731458.0
2007-09-20 20:45:00,2.0101,2.0103,2.00965,2.0102,4729999981.0
2007-09-20 20:50:00,2.0102,2.0107,2.00995,2.0104,3501090017.0
2007-09-20 20:55:00,2.0105,2.0107,2.0095,2.0095,5005200004.0
2007-09-20 21:00:00,2.00955,2.00975,2.0092,2.00935,6230599953.0
2007-09-20 21:05:00,2.00935,2.0098,2.0093,2.0098,2287799993.0
2007-09-20 21:10:00,2.0098,2.01,2.0095,2.00995,2492799997.0
2007-09-20 21:15:00,2.00995,2.00995,2.00945,2.00945,1767099991.0
2007-09-20 21:20:00,2.00945,2.0096,2.00945,2.00945,538599999.0
2007-09-20 21:25:00,2.00945,2.0097,2.0094,2.0095,455100001.0
2007-09-20 21:30:00,2.0095,2.0095,2.0091,2.00925,950899997.0
2007-09-20 21:35:00,2.0093,2.0095,2.0092,2.0094,867800000.0
2007-09-20 21:40:00,2.0094,2.00955,2.00935,2.00945,2364200008.0
2007-09-20 21:45:00,2.00945,2.0096,2.0092,2.00945,2806399986.0
2007-09-20 21:50:00,2.00945,2.00945,2.0092,2.0094,1447899998.0
2007-09-20 21:55:00,2.0094,2.01005,2.00935,2.00975,1208800001.0
2007-09-20 22:00:00,2.00975,2.00985,2.0093,2.0093,627499999.0
2007-09-20 22:05:00,2.0093,2.0093,2.0088,2.00885,1215899993.0
2007-09-20 22:10:00,2.00885,2.0091,2.0088,2.00895,897599993.0
2007-09-20 22:15:00,2.009,2.00925,2.0088,2.0088,903499993.0
2007-09-20 22:20:00,2.00885,2.0089,2.00865,2.00865,671999997.0
2007-09-20 22:25:00,2.00865,2.00885,2.00835,2.00835,722499993.0
2007-09-20 22:30:00,2.00825,2.00835,2.00785,2.008,523800000.0
2007-09-20 22:35:00,2.008,2.0082,2.008,2.0081,332099999.0
2007-09-20 22:40:00,2.0081,2.0083,2.00805,2.0081,599499998.0
2007-09-20 22:45:00,2.0081,2.0081,2.00775,2.0078,579700001.0
2007-09-20 22:50:00,2.0079,2.00855,2.0079,2.00825,742600000.0
2007-09-20 22:55:00,2.0083,2.00835,2.0074,2.0074,440800000.0
2007-09-20 23:00:00,2.0074,2.0079,2.00732,2.0077,433400000.0
2007-09-20 23:05:00,2.0081,2.00925,2.0076,2.0082,609200000.0
2007-09-20 23:10:00,2.0084,2.0101,2.0083,2.0099,1356199989.0
2007-09-20 23:15:00,2.0099,2.01,2.0097,2.0097,991099989.0
2007-09-20 23:20:00,2.0097,2.01025,2.0096,2.01025,312000000.0
2007-09-20 23:25:00,2.01025,2.01025,2.00975,2.00995,452500000.0
2007-09-20 23:30:00,2.00963,2.00995,2.00959,2.00975,689299992.0
2007-09-20 23:35:00,2.00975,2.00985,2.00935,2.00935,228199999.0
2007-09-20 23:40:00,2.00935,2.00935,2.00895,2.00925,197200000.0
2007-09-20 23:45:00,2.00925,2.00925,2.0089,2.00915,530900006.0
2007-09-20 23:50:00,2.00915,2.0095,2.00895,2.0094,384400000.0
2007-09-20 23:55:00,2.0095,2.0095,2.009,2.009,369900000.0
2007-09-21 00:00:00,2.0091,2.00921,2.00889,2.0091,445200000.0
2007-09-21 00:05:00,2.0091,2.0091,2.00871,2.00871,894199997.0
2007-09-21 00:10:00,2.009,2.00925,2.00875,2.00895,863799996.0
2007-09-21 00:15:00,2.00895,2.0092,2.00867,2.00915,859400000.0
2007-09-21 00:20:00,2.0092,2.0094,2.00913,2.00915,298500000.0
2007-09-21 00:25:00,2.00925,2.0094,2.009,2.0093,831500001.0
2007-09-21 00:30:00,2.0094,2.0094,2.00908,2.0093,1159500000.0
2007-09-21 00:35:00,2.0094,2.0098,2.00925,2.0098,648500002.0
2007-09-21 00:40:00,2.0098,2.0098,2.0095,2.00955,391500003.0
2007-09-21 00:45:00,2.00955,2.00995,2.00953,2.00985,743800006.0
2007-09-21 00:50:00,2.0099,2.0103,2.0099,2.0102,759099997.0
2007-09-21 00:55:00,2.0102,2.0104,2.01015,2.01025,705999997.0
2007-09-21 01:00:00,2.0103,2.0104,2.00997,2.0101,381799997.0
2007-09-21 01:05:00,2.0101,2.0101,2.0097,2.0099,345899999.0
2007-09-21 01:10:00,2.0099,2.01,2.0095,2.0095,246900000.0
2007-09-21 01:15:00,2.00922,2.00955,2.00914,2.00955,711599998.0
2007-09-21 01:20:00,2.00955,2.00955,2.00805,2.0083,324900000.0
2007-09-21 01:25:00,2.0083,2.0092,2.0083,2.00895,543299997.0
2007-09-21 01:30:00,2.00885,2.009,2.00865,2.00865,417000000.0
2007-09-21 01:35:00,2.00885,2.009,2.0085,2.0086,316200000.0
2007-09-21 01:40:00,2.0086,2.00875,2.00815,2.0087,755300000.0
2007-09-21 01:45:00,2.0085,2.00925,2.0083,2.0092,934199994.0
2007-09-21 01:50:00,2.0092,2.0092,2.00852,2.0091,877900000.0
2007-09-21 01:55:00,2.0092,2.01015,2.00905,2.0101,739799999.0
2007-09-21 02:00:00,2.01,2.0102,2.00995,2.0101,644099998.0
2007-09-21 02:05:00,2.01,2.0101,2.00995,2.01,1404199999.0
2007-09-21 02:10:00,2.01,2.01015,2.00985,2.01005,707199999.0
2007-09-21 02:15:00,2.01005,2.0104,2.00995,2.0101,326900000.0
2007-09-21 02:20:00,2.0101,2.0109,2.01,2.0109,412800000.0
2007-09-21 02:25:00,2.0109,2.0115,2.0108,2.0111,1100900004.0
2007-09-21 02:30:00,2.0111,2.0118,2.0111,2.01127,2123200003.0
2007-09-21 02:35:00,2.0115,2.0125,2.0112,2.0112,2468400002.0
2007-09-21 02:40:00,2.01115,2.0115,2.01065,2.0115,3632100008.0
2007-09-21 02:45:00,2.0115,2.0117,2.01115,2.0113,1429100000.0
2007-09-21 02:50:00,2.0113,2.0113,2.01005,2.0102,1182970004.0
2007-09-21 02:55:00,2.0102,2.0106,2.0102,2.0104,370930000.0
2007-09-21 03:00:00,2.01035,2.01135,2.01025,2.0108,617810003.0
2007-09-21 03:05:00,2.0108,2.0113,2.0106,2.011,1384400005.0
2007-09-21 03:10:00,2.011,2.0113,2.011,2.0112,897900007.0
2007-09-21 03:15:00,2.0112,2.0113,2.0111,2.0111,762700001.0
2007-09-21 03:20:00,2.0112,2.0112,2.01045,2.0106,459999999.0
2007-09-21 03:25:00,2.0106,2.0107,2.0105,2.0106,1013699999.0
2007-09-21 03:30:00,2.0108,2.0111,2.0107,2.0107,664200001.0
2007-09-21 03:35:00,2.0107,2.011,2.0107,2.01095,1079200002.0
2007-09-21 03:40:00,2.011,2.0114,2.0109,2.0113,1019200001.0
2007-09-21 03:45:00,2.0113,2.0113,2.0107,2.0108,988899999.0
2007-09-21 03:50:00,2.0108,2.0108,2.01045,2.0106,881000000.0
2007-09-21 03:55:00,2.0106,2.0111,2.01044,2.011,574299997.0
2007-09-21 04:00:00,2.011,2.011,2.01068,2.011,123300000.0
2007-09-21 04:05:00,2.011,2.01105,2.01058,2.011,309599999.0
2007-09-21 04:10:00,2.011,2.0111,2.01095,2.011,746700001.0
2007-09-21 04:15:00,2.011,2.0111,2.0106,2.0106,584100001.0
2007-09-21 04:20:00,2.0106,2.0107,2.01055,2.01065,560299995.0
2007-09-21 04:25:00,2.0106,2.011,2.0106,2.01085,574699999.0
2007-09-21 04:30:00,2.01081,2.01085,2.0105,2.01075,361100004.0
2007-09-21 04:35:00,2.0107,2.011,2.01065,2.01075,992499997.0
2007-09-21 04:40:00,2.0108,2.0115,2.01075,2.0114,1724599993.0
2007-09-21 04:45:00,2.0114,2.0116,2.01095,2.01105,1447299996.0
2007-09-21 04:50:00,2.0111,2.01115,2.0109,2.011,644100001.0
2007-09-21 04:55:00,2.011,2.0111,2.011,2.011,423699994.0
2007-09-21 05:00:00,2.011,2.011,2.01075,2.0109,689300010.0
2007-09-21 05:05:00,2.0109,2.011,2.01036,2.0109,686099997.0
2007-09-21 05:10:00,2.01095,2.011,2.01046,2.0107,397299999.0
2007-09-21 05:15:00,2.01065,2.0108,2.01045,2.0106,526700001.0
2007-09-21 05:20:00,2.0106,2.01075,2.01045,2.0106,1016599996.0
2007-09-21 05:25:00,2.0106,2.0108,2.0106,2.0108,426800002.0
2007-09-21 05:30:00,2.0108,2.0108,2.0104,2.0107,752900008.0
2007-09-21 05:35:00,2.0107,2.0107,2.0105,2.0105,806300008.0
2007-09-21 05:40:00,2.0105,2.01065,2.0105,2.0105,278999998.0
2007-09-21 05:45:00,2.0102,2.0105,2.00993,2.0102,1084799986.0
2007-09-21 05:50:00,2.0102,2.0103,2.01005,2.0101,570500003.0
2007-09-21 05:55:00,2.0101,2.0102,2.0088,2.0089,1188800007.0
2007-09-21 06:00:00,2.0089,2.00915,2.0089,2.00915,839599999.0
2007-09-21 06:05:00,2.00915,2.00925,2.00905,2.00915,718100003.0
2007-09-21 06:10:00,2.00915,2.0093,2.0091,2.0093,524399999.0
2007-09-21 06:15:00,2.0093,2.00965,2.0092,2.00945,930800006.0
2007-09-21 06:20:00,2.00945,2.00945,2.0091,2.0091,1192000004.0
2007-09-21 06:25:00,2.00905,2.0103,2.00905,2.0101,2367299994.0
2007-09-21 06:30:00,2.0101,2.0102,2.0097,2.01005,1905500005.0
2007-09-21 06:35:00,2.0101,2.0107,2.0101,2.0106,1676100012.0
2007-09-21 06:40:00,2.0106,2.0106,2.01035,2.0104,2570200011.0
2007-09-21 06:45:00,2.0103,2.01045,2.00995,2.01035,2226599998.0
2007-09-21 06:50:00,2.0104,2.0111,2.01035,2.0111,1723900011.0
2007-09-21 06:55:00,2.0111,2.0114,2.01095,2.0112,1460980004.0
2007-09-21 07:00:00,2.0112,2.0113,2.011,2.0112,1337600001.0
2007-09-21 07:05:00,2.0112,2.0112,2.0104,2.0105,679000002.0
2007-09-21 07:10:00,2.0105,2.0108,2.01045,2.0107,2132100007.0
2007-09-21 07:15:00,2.0107,2.0107,2.01015,2.0102,2046900001.0
2007-09-21 07:20:00,2.0102,2.0102,2.00975,2.0099,2170300008.0
2007-09-21 07:25:00,2.0099,2.0099,2.00945,2.00975,962400002.0
2007-09-21 07:30:00,2.00965,2.00965,2.0095,2.00955,465299995.0
2007-09-21 07:35:00,2.00955,2.0096,2.00925,2.0096,1339200007.0
2007-09-21 07:40:00,2.0096,2.0098,2.00935,2.00945,1512600000.0
2007-09-21 07:45:00,2.00945,2.00945,2.00925,2.00935,742200004.0
2007-09-21 07:50:00,2.00935,2.0098,2.0093,2.00975,413599999.0
2007-09-21 07:55:00,2.0097,2.0101,2.00945,2.01005,1030400002.0
2007-09-21 08:00:00,2.01005,2.01065,2.00955,2.00955,1220900002.0
2007-09-21 08:05:00,2.00955,2.00985,2.0089,2.0095,2505100008.0
2007-09-21 08:10:00,2.0095,2.011,2.0095,2.0104,1422399999.0
2007-09-21 08:15:00,2.0104,2.0104,2.00985,2.0101,1408199996.0
2007-09-21 08:20:00,2.0102,2.0102,2.00945,2.01005,1587000002.0
2007-09-21 08:25:00,2.01005,2.01005,2.00895,2.00935,1434599998.0
2007-09-21 08:30:00,2.00935,2.0118,2.00935,2.01105,4453500012.0
2007-09-21 08:35:00,2.01095,2.012,2.0105,2.0107,8489299963.0
2007-09-21 08:40:00,2.0107,2.0109,2.01,2.01035,6228700000.0
2007-09-21 08:45:00,2.0104,2.0106,2.00975,2.00975,3135999986.0
2007-09-21 08:50:00,2.0098,2.0107,2.0096,2.0104,3654599978.0
2007-09-21 08:55:00,2.0104,2.0104,2.00915,2.0098,3797343415.0
2007-09-21 09:00:00,2.0098,2.01,2.00875,2.00875,7180299981.0
2007-09-21 09:05:00,2.0087,2.0095,2.008,2.008,6552399987.0
2007-09-21 09:10:00,2.0082,2.0094,2.00805,2.00925,7393699975.0
2007-09-21 09:15:00,2.00925,2.0097,2.00865,2.00895,4951249995.0
2007-09-21 09:20:00,2.0089,2.01015,2.0089,2.0098,2498500008.0
2007-09-21 09:25:00,2.0098,2.01,2.00895,2.0096,4404999991.0
2007-09-21 09:30:00,2.0096,2.00965,2.00925,2.0095,4557300009.0
2007-09-21 09:35:00,2.00945,2.01025,2.0094,2.0099,3187900009.0
2007-09-21 09:40:00,2.0099,2.0101,2.00965,2.01,4095899986.0
2007-09-21 09:45:00,2.01,2.0101,2.00945,2.00975,3254799998.0
2007-09-21 09:50:00,2.00975,2.0116,2.00905,2.01145,5458199967.0
2007-09-21 09:55:00,2.0115,2.0133,2.0113,2.013,8859499970.0
2007-09-21 10:00:00,2.013,2.014,2.0128,2.014,6603200011.0
2007-09-21 10:05:00,2.0141,2.0149,2.0135,2.01385,8098649984.0
2007-09-21 10:10:00,2.01395,2.01465,2.0135,2.01465,5342420010.0
2007-09-21 10:15:00,2.0146,2.0163,2.01445,2.0162,5535400006.0
2007-09-21 10:20:00,2.0162,2.0162,2.0147,2.01485,4529899990.0
2007-09-21 10:25:00,2.01485,2.0153,2.014,2.0143,6100749969.0
2007-09-21 10:30:00,2.0143,2.0145,2.0136,2.014,7480700049.0
2007-09-21 10:35:00,2.0138,2.0142,2.0132,2.01385,7153400035.0
2007-09-21 10:40:00,2.01385,2.0145,2.0133,2.0143,6477099997.0
2007-09-21 10:45:00,2.0143,2.0143,2.0131,2.0138,7621900026.0
2007-09-21 10:50:00,2.0139,2.0141,2.0136,2.014,6562400015.0
2007-09-21 10:55:00,2.01395,2.0147,2.01355,2.0146,6459098852.0
2007-09-21 11:00:00,2.0146,2.0152,2.01455,2.0148,4383599995.0
2007-09-21 11:05:00,2.0148,2.01485,2.0142,2.01445,4058097103.0
2007-09-21 11:10:00,2.01445,2.0146,2.0136,2.014,4298097504.0
2007-09-21 11:15:00,2.014,2.0145,2.01375,2.01435,4562089611.0
2007-09-21 11:20:00,2.01435,2.0145,2.01425,2.0144,4396100015.0
2007-09-21 11:25:00,2.0144,2.0147,2.01435,2.01435,2364400002.0
2007-09-21 11:30:00,2.01435,2.0149,2.01435,2.01475,5029000026.0
2007-09-21 11:35:00,2.01475,2.0157,2.01475,2.01555,7050700007.0
2007-09-21 11:40:00,2.01555,2.0159,2.015,2.0153,4876298175.0
2007-09-21 11:45:00,2.01535,2.017,2.01525,2.0166,7761699966.0
2007-09-21 11:50:00,2.01675,2.017,2.0163,2.0169,6531699988.0
2007-09-21 11:55:00,2.01705,2.0171,2.0161,2.01625,5788173457.0
2007-09-21 12:00:00,2.01625,2.0163,2.01565,2.0157,3885596002.0
2007-09-21 12:05:00,2.0157,2.0157,2.014,2.014,4741099991.0
2007-09-21 12:10:00,2.0141,2.0148,2.0139,2.01475,8097600049.0
2007-09-21 12:15:00,2.01475,2.0148,2.014,2.014,6224200001.0
2007-09-21 12:20:00,2.0141,2.0142,2.0139,2.0141,5242495913.0
2007-09-21 12:25:00,2.0141,2.0143,2.0141,2.0143,2477299996.0
2007-09-21 12:30:00,2.0143,2.0144,2.0128,2.0133,4043299993.0
2007-09-21 12:35:00,2.0133,2.0137,2.0133,2.01335,4148600002.0
2007-09-21 12:40:00,2.0134,2.0135,2.0127,2.01295,3775100002.0
2007-09-21 12:45:00,2.013,2.0136,2.01275,2.01295,5107750001.0
2007-09-21 12:50:00,2.013,2.0139,2.01275,2.0138,6328400019.0
2007-09-21 12:55:00,2.01375,2.0148,2.0137,2.0144,8382399976.0
2007-09-21 13:00:00,2.01445,2.01455,2.0136,2.0137,6081200066.0
2007-09-21 13:05:00,2.0136,2.014,2.0129,2.013,6238700009.0
2007-09-21 13:10:00,2.0129,2.0141,2.0128,2.0141,4854899971.0
2007-09-21 13:15:00,2.01415,2.0144,2.0136,2.0137,7564890942.0
2007-09-21 13:20:00,2.0137,2.0143,2.0137,2.01385,3371399991.0
2007-09-21 13:25:00,2.0139,2.0152,2.0138,2.015,2626193869.0
2007-09-21 13:30:00,2.0149,2.0154,2.0147,2.0153,4987100000.0
2007-09-21 13:35:00,2.0153,2.0166,2.0152,2.0153,6837799985.0
2007-09-21 13:40:00,2.0152,2.0163,2.0152,2.01595,6200199990.0
2007-09-21 13:45:00,2.0159,2.016,2.0155,2.0155,2770399990.0
2007-09-21 13:50:00,2.0156,2.0162,2.0155,2.01595,5467000007.0
2007-09-21 13:55:00,2.016,2.0163,2.0158,2.0158,6303072915.0
2007-09-21 14:00:00,2.0158,2.0161,2.0143,2.0144,7711600012.0
2007-09-21 14:05:00,2.01435,2.01475,2.01425,2.0145,8034300022.0
2007-09-21 14:10:00,2.0144,2.0154,2.0144,2.0147,7265499985.0
2007-09-21 14:15:00,2.0147,2.015,2.0139,2.0141,8553700033.0
2007-09-21 14:20:00,2.0142,2.0147,2.0142,2.0146,7963400028.0
2007-09-21 14:25:00,2.0147,2.0155,2.0146,2.0153,5626500049.0
2007-09-21 14:30:00,2.0152,2.0154,2.0146,2.0151,4662400036.0
2007-09-21 14:35:00,2.0149,2.0163,2.0149,2.0159,7879000033.0
2007-09-21 14:40:00,2.0159,2.0162,2.01545,2.01615,4575500006.0
2007-09-21 14:45:00,2.0161,2.0164,2.016,2.0164,3881200008.0
2007-09-21 14:50:00,2.0164,2.0165,2.01525,2.0154,4282494914.0
2007-09-21 14:55:00,2.0154,2.01555,2.01475,2.01515,3959879969.0
2007-09-21 15:00:00,2.01515,2.0156,2.0148,2.0152,4516300013.0
2007-09-21 15:05:00,2.0152,2.0161,2.01495,2.0161,5452900006.0
2007-09-21 15:10:00,2.0161,2.0172,2.0156,2.017,5205959983.0
2007-09-21 15:15:00,2.017,2.0187,2.017,2.0182,7845919999.0
2007-09-21 15:20:00,2.018,2.0187,2.0179,2.0184,4384779357.0
2007-09-21 15:25:00,2.0184,2.0194,2.0183,2.0193,5570049991.0
2007-09-21 15:30:00,2.0193,2.0195,2.01855,2.0186,7212060017.0
2007-09-21 15:35:00,2.01855,2.019,2.0182,2.01875,4265800006.0
2007-09-21 15:40:00,2.01875,2.019,2.0184,2.0186,5277799983.0
2007-09-21 15:45:00,2.0186,2.0196,2.01855,2.0189,6946250003.0
2007-09-21 15:50:00,2.0189,2.0189,2.0185,2.0187,4613300002.0
2007-09-21 15:55:00,2.0186,2.01875,2.01765,2.01765,4728883204.0
2007-09-21 16:00:00,2.01765,2.0186,2.01755,2.0185,5361500009.0
2007-09-21 16:05:00,2.0185,2.01875,2.018,2.01825,4273200013.0
2007-09-21 16:10:00,2.01825,2.0194,2.01825,2.0192,6600900016.0
2007-09-21 16:15:00,2.0192,2.0193,2.01835,2.0185,2557099999.0
2007-09-21 16:20:00,2.0185,2.01885,2.01835,2.01865,3165283639.0
2007-09-21 16:25:00,2.01865,2.0187,2.01835,2.01865,1336599998.0
2007-09-21 16:30:00,2.01865,2.0189,2.01835,2.0189,1830497595.0
2007-09-21 16:35:00,2.0189,2.0189,2.01825,2.01835,2213799999.0
2007-09-21 16:40:00,2.01835,2.01875,2.0182,2.01875,1867549994.0
2007-09-21 16:45:00,2.01875,2.0197,2.0187,2.01935,4177299972.0
2007-09-21 16:50:00,2.01935,2.0197,2.0192,2.01965,2762784710.0
2007-09-21 16:55:00,2.01965,2.0207,2.0195,2.02045,3770027343.0
2007-09-21 17:00:00,2.0205,2.0206,2.0198,2.02,8798755010.0
2007-09-21 17:05:00,2.02,2.0203,2.0198,2.0202,6380100005.0
2007-09-21 17:10:00,2.02015,2.0205,2.0201,2.0204,4132600001.0
2007-09-21 17:15:00,2.0204,2.0208,2.01975,2.0198,3892800009.0
2007-09-21 17:20:00,2.0198,2.02135,2.0195,2.02095,6692349988.0
2007-09-21 17:25:00,2.02095,2.0212,2.02005,2.0205,4980100012.0
2007-09-21 17:30:00,2.0205,2.021,2.02025,2.0208,6031600012.0
2007-09-21 17:35:00,2.0209,2.0209,2.0204,2.0206,8780199997.0
2007-09-21 17:40:00,2.0208,2.0208,2.02025,2.0203,7548999963.0
2007-09-21 17:45:00,2.0204,2.0211,2.0202,2.0207,3601600007.0
2007-09-21 17:50:00,2.0208,2.0208,2.0204,2.0206,3536000002.0
2007-09-21 17:55:00,2.0206,2.02075,2.0203,2.02065,3826199989.0
2007-09-21 18:00:00,2.0206,2.0207,2.02045,2.02055,4575999999.0
2007-09-21 18:05:00,2.0206,2.0207,2.02045,2.0205,3122600005.0
2007-09-21 18:10:00,2.0205,2.0206,2.02035,2.0206,2855599993.0
2007-09-21 18:15:00,2.02055,2.0206,2.01975,2.0201,6946840008.0
2007-09-21 18:20:00,2.0201,2.0201,2.01955,2.0196,6188199993.0
2007-09-21 18:25:00,2.0196,2.01965,2.0193,2.0195,3758799987.0
2007-09-21 18:30:00,2.0195,2.01965,2.01885,2.01925,4874760011.0
2007-09-21 18:35:00,2.0193,2.0195,2.01835,2.0185,5075849993.0
2007-09-21 18:40:00,2.0185,2.0194,2.0183,2.01895,4384300001.0
2007-09-21 18:45:00,2.019,2.0196,2.0184,2.019,6407999967.0
2007-09-21 18:50:00,2.019,2.0193,2.01855,2.01875,3807999989.0
2007-09-21 18:55:00,2.0188,2.0198,2.0188,2.0191,5526099988.0
2007-09-21 19:00:00,2.0191,2.01955,2.01885,2.0189,4726600007.0
2007-09-21 19:05:00,2.0189,2.0193,2.01865,2.0189,6544099983.0
2007-09-21 19:10:00,2.0189,2.0191,2.0189,2.01895,1576300008.0
2007-09-21 19:15:00,2.019,2.0194,2.019,2.01935,1624899999.0
2007-09-21 19:20:00,2.01935,2.0195,2.01915,2.01925,1858900002.0
2007-09-21 19:25:00,2.01925,2.0195,2.0192,2.01925,2150200005.0
2007-09-21 19:30:00,2.0193,2.0193,2.01915,2.01915,956699972.0
2007-09-21 19:35:00,2.0192,2.0194,2.019,2.0194,2250899981.0
2007-09-21 19:40:00,2.0194,2.0197,2.0193,2.0193,2047900007.0
2007-09-21 19:45:00,2.0193,2.0194,2.019,2.0191,3355400008.0
2007-09-21 19:50:00,2.0191,2.0192,2.01895,2.0191,1307399999.0
2007-09-21 19:55:00,2.0191,2.0193,2.0187,2.019,3331199991.0
2007-09-21 20:00:00,2.019,2.0199,2.0188,2.01945,6158900014.0
2007-09-21 20:05:00,2.01945,2.0197,2.0192,2.0193,2517699979.0
2007-09-21 20:10:00,2.0193,2.0197,2.0191,2.0196,1481199999.0
2007-09-21 20:15:00,2.0196,2.0198,2.01935,2.0197,2337500005.0
2007-09-21 20:20:00,2.0197,2.02,2.01955,2.0199,5352960013.0
2007-09-21 20:25:00,2.0199,2.0208,2.01985,2.0205,4449500009.0
2007-09-21 20:30:00,2.0205,2.0206,2.0202,2.0204,3422100009.0
2007-09-21 20:35:00,2.0203,2.0207,2.0203,2.0205,645400003.0
2007-09-21 20:40:00,2.0205,2.0208,2.0204,2.0206,1433399997.0
2007-09-21 20:45:00,2.0206,2.021,2.0203,2.0205,3177400001.0
2007-09-21 20:50:00,2.0205,2.0207,2.02005,2.0201,1029899993.0
2007-09-21 20:55:00,2.0201,2.0201,2.0198,2.01995,1726499998.0
2007-09-21 21:00:00,2.01985,2.02025,2.0198,2.0198,961919999.0
2007-09-21 21:05:00,2.0198,2.02025,2.01975,2.0201,761300000.0
2007-09-21 21:10:00,2.0201,2.0205,2.0201,2.02015,1128899997.0
2007-09-21 21:15:00,2.02015,2.02075,2.02005,2.0206,807200000.0
2007-09-21 21:20:00,2.0206,2.02085,2.02055,2.02065,559199999.0
2007-09-21 21:25:00,2.02065,2.0207,2.0203,2.0206,910800004.0
2007-09-21 21:30:00,2.0206,2.0207,2.0203,2.02045,968999998.0
2007-09-21 21:35:00,2.02045,2.0205,2.0199,2.02045,1923000001.0
2007-09-21 21:40:00,2.0205,2.02055,2.02015,2.0203,1351600001.0
2007-09-21 21:45:00,2.0203,2.0206,2.0202,2.0204,853400003.0
2007-09-21 21:50:00,2.0204,2.0205,2.0202,2.0202,2795400003.0
2007-09-21 21:55:00,2.0202,2.0203,2.02,2.0202,1476599991.0
2007-09-21 22:00:00,2.0201,2.02085,2.02005,2.02045,958700000.0
2007-09-21 22:05:00,2.0205,2.0206,2.02018,2.0205,1102299983.0
2007-09-21 22:10:00,2.0205,2.0206,2.02024,2.0205,841800002.0
2007-09-21 22:15:00,2.0206,2.0206,2.0199,2.0199,1074679997.0
2007-09-21 22:20:00,2.01995,2.0203,2.0198,2.02005,797400001.0
2007-09-21 22:25:00,2.02005,2.02015,2.02005,2.0201,89000000.0
2007-09-21 22:30:00,2.0201,2.0201,2.01947,2.0195,842600007.0
2007-09-21 22:35:00,2.02,2.0203,2.0197,2.0203,700599996.0
2007-09-21 22:40:00,2.0203,2.0205,2.0199,2.0201,1392500006.0
2007-09-21 22:45:00,2.0201,2.0205,2.0201,2.0205,232800000.0
2007-09-21 22:50:00,2.0205,2.0205,2.01999,2.0204,145100000.0
2007-09-21 22:55:00,2.0204,2.0205,2.02,2.02,320400000.0
2007-09-24 00:00:00,2.0209,2.0213,2.0209,2.021,560799996.0
2007-09-24 00:05:00,2.0211,2.0211,2.021,2.021,280399998.0
2007-09-24 00:10:00,2.0209,2.021,2.0209,2.021,841199994.0
2007-09-24 00:15:00,2.0211,2.0214,2.021,2.0213,1401999990.0
2007-09-24 00:20:00,2.0214,2.0215,2.0212,2.0213,1121599992.0
2007-09-24 00:25:00,2.0212,2.0213,2.0212,2.0213,1121599992.0
2007-09-24 00:30:00,2.0214,2.0215,2.0213,2.0213,1401999990.0
2007-09-24 00:35:00,2.0212,2.0213,2.021,2.0212,1401999990.0
2007-09-24 00:40:00,2.0211,2.0213,2.0211,2.0212,1121599992.0
2007-09-24 00:45:00,2.0211,2.0212,2.0211,2.0211,560799996.0
2007-09-24 00:50:00,2.0212,2.0212,2.0209,2.021,1401999990.0
2007-09-24 00:55:00,2.0211,2.0212,2.021,2.021,1121599992.0
2007-09-24 01:00:00,2.0209,2.021,2.0207,2.0207,1401999990.0
2007-09-24 01:05:00,2.0208,2.0209,2.0204,2.0205,560799996.0
2007-09-24 01:10:00,2.0204,2.0205,2.0203,2.0204,841199994.0
2007-09-24 01:15:00,2.0205,2.0207,2.0204,2.0207,1121599992.0
2007-09-24 01:20:00,2.0208,2.0211,2.0208,2.021,841199994.0
2007-09-24 01:25:00,2.0209,2.021,2.0207,2.0208,1121599992.0
2007-09-24 01:30:00,2.0211,2.0213,2.0208,2.0209,560799996.0
2007-09-24 01:35:00,2.0208,2.0208,2.0203,2.0203,560799996.0
2007-09-24 01:40:00,2.02,2.0208,2.0198,2.0207,1401999990.0
2007-09-24 01:45:00,2.0206,2.0206,2.02,2.0202,841199994.0
2007-09-24 01:50:00,2.0201,2.0202,2.0198,2.0198,1121599992.0
2007-09-24 01:55:00,2.0199,2.0203,2.0198,2.0203,841199994.0
2007-09-24 02:00:00,2.0203,2.0203,2.02015,2.0203,569599999.0
2007-09-24 02:05:00,2.0203,2.0204,2.02015,2.0202,315500001.0
2007-09-24 02:10:00,2.0202,2.021,2.0202,2.0209,1012400002.0
2007-09-24 02:15:00,2.0209,2.021,2.02045,2.0207,1105900002.0
2007-09-24 02:20:00,2.0207,2.0211,2.0207,2.0211,331600003.0
2007-09-24 02:25:00,2.0211,2.0212,2.021,2.0211,476400000.0
2007-09-24 02:30:00,2.0212,2.022,2.0212,2.0218,1021299999.0
2007-09-24 02:35:00,2.0219,2.0223,2.0216,2.0222,1222800000.0
2007-09-24 02:40:00,2.0222,2.0224,2.0222,2.0222,405400000.0
2007-09-24 02:45:00,2.0222,2.0225,2.02205,2.0223,1170399994.0
2007-09-24 02:50:00,2.0223,2.0227,2.0222,2.0225,1454600009.0
2007-09-24 02:55:00,2.0225,2.0227,2.02245,2.0225,903600000.0
2007-09-24 03:00:00,2.0225,2.0227,2.0225,2.0226,136800002.0
2007-09-24 03:05:00,2.0226,2.0238,2.0226,2.0238,1422299999.0
2007-09-24 03:10:00,2.0239,2.025,2.02385,2.0249,2925400004.0
2007-09-24 03:15:00,2.0249,2.0262,2.02465,2.0257,2843600004.0
2007-09-24 03:20:00,2.0257,2.0261,2.0256,2.026,1856200004.0
2007-09-24 03:25:00,2.026,2.0265,2.02535,2.0261,3759300008.0
2007-09-24 03:30:00,2.0261,2.0267,2.026,2.0264,1474699998.0
2007-09-24 03:35:00,2.0265,2.0265,2.0261,2.0261,842699992.0
2007-09-24 03:40:00,2.0264,2.0264,2.026,2.0261,1114900006.0
2007-09-24 03:45:00,2.0261,2.0262,2.02583,2.0262,972099994.0
2007-09-24 03:50:00,2.0262,2.0262,2.0261,2.0262,350100002.0
2007-09-24 03:55:00,2.0262,2.0262,2.0259,2.026,515600002.0
2007-09-24 04:00:00,2.026,2.026,2.0253,2.0255,1316800002.0
2007-09-24 04:05:00,2.0255,2.0256,2.0254,2.0256,1399600009.0
2007-09-24 04:10:00,2.0255,2.0256,2.0253,2.0255,1410600001.0
2007-09-24 04:15:00,2.0255,2.0256,2.0248,2.025,1856499994.0
2007-09-24 04:20:00,2.025,2.0252,2.0249,2.025,2329400001.0
2007-09-24 04:25:00,2.02507,2.0256,2.02489,2.0254,1431399997.0
2007-09-24 04:30:00,2.0254,2.0258,2.02525,2.0258,1151500016.0
2007-09-24 04:35:00,2.0258,2.0258,2.0256,2.0257,492000000.0
2007-09-24 04:40:00,2.0257,2.02571,2.02548,2.0257,333999999.0
2007-09-24 04:45:00,2.0257,2.0257,2.02553,2.0257,156700000.0
2007-09-24 04:50:00,2.0257,2.0257,2.0247,2.0247,1343400009.0
2007-09-24 04:55:00,2.0247,2.0249,2.0244,2.0249,1528500000.0
2007-09-24 05:00:00,2.0249,2.0251,2.0244,2.0245,1801099995.0
2007-09-24 05:05:00,2.0245,2.0246,2.0245,2.0246,162699997.0
2007-09-24 05:10:00,2.0246,2.0247,2.0242,2.0242,825099996.0
2007-09-24 05:15:00,2.0242,2.0246,2.0242,2.0245,601100000.0
2007-09-24 05:20:00,2.0245,2.0247,2.0245,2.0246,352300001.0
2007-09-24 05:25:00,2.0246,2.0246,2.0245,2.0246,168300000.0
2007-09-24 05:30:00,2.0246,2.0248,2.02425,2.0248,587500004.0
2007-09-24 05:35:00,2.0247,2.0257,2.0247,2.0256,1996900020.0
2007-09-24 05:40:00,2.0256,2.0262,2.0256,2.026,2007800032.0
2007-09-24 05:45:00,2.026,2.026,2.0255,2.02555,1227800013.0
2007-09-24 05:50:00,2.0257,2.0257,2.02515,2.0254,2486199993.0
2007-09-24 05:55:00,2.0251,2.0252,2.0244,2.02455,1462799994.0
2007-09-24 06:00:00,2.02455,2.0246,2.0244,2.0246,1366600001.0
2007-09-24 06:05:00,2.0246,2.0249,2.0245,2.0249,1605800010.0
2007-09-24 06:10:00,2.0249,2.0251,2.0248,2.025,774700017.0
2007-09-24 06:15:00,2.025,2.025,2.0246,2.0248,2371999974.0
2007-09-24 06:20:00,2.0248,2.0248,2.0247,2.0247,637199998.0
2007-09-24 06:25:00,2.0247,2.0251,2.02465,2.0248,1946400024.0
2007-09-24 06:30:00,2.0248,2.025,2.0248,2.025,1420400018.0
2007-09-24 06:35:00,2.025,2.025,2.0249,2.025,627800013.0
2007-09-24 06:40:00,2.025,2.0252,2.0248,2.0249,1410500021.0
2007-09-24 06:45:00,2.0248,2.0253,2.0247,2.02525,1937400015.0
2007-09-24 06:50:00,2.0253,2.0253,2.02491,2.02513,1339800003.0
2007-09-24 06:55:00,2.0253,2.0254,2.0249,2.0251,967400011.0
2007-09-24 07:00:00,2.0251,2.0253,2.0249,2.0253,3670700027.0
2007-09-24 07:05:00,2.0253,2.0257,2.0253,2.0255,1136399991.0
2007-09-24 07:10:00,2.0255,2.0256,2.02506,2.02535,383899992.0
2007-09-24 07:15:00,2.02538,2.0255,2.02526,2.0254,861000009.0
2007-09-24 07:20:00,2.0254,2.02542,2.02508,2.0254,441799988.0
2007-09-24 07:25:00,2.02545,2.0255,2.025,2.025,2653699992.0
2007-09-24 07:30:00,2.025,2.0254,2.025,2.0253,2575700040.0
2007-09-24 07:35:00,2.0253,2.0255,2.025,2.0251,1421100008.0
2007-09-24 07:40:00,2.0251,2.02575,2.0251,2.0257,2130100018.0
2007-09-24 07:45:00,2.0257,2.0263,2.02551,2.0262,1115700003.0
2007-09-24 07:50:00,2.0261,2.0268,2.026,2.0268,1628500020.0
2007-09-24 07:55:00,2.0268,2.0287,2.0266,2.0286,3693300018.0
2007-09-24 08:00:00,2.0286,2.03,2.02845,2.0297,4929600008.0
2007-09-24 08:05:00,2.0297,2.02985,2.02925,2.02985,2216950004.0
2007-09-24 08:10:00,2.0298,2.0302,2.0285,2.0287,2663600008.0
2007-09-24 08:15:00,2.0287,2.0297,2.0286,2.0297,1884499998.0
2007-09-24 08:20:00,2.0297,2.0318,2.02955,2.03065,3745700025.0
2007-09-24 08:25:00,2.0307,2.03075,2.03005,2.03035,2747950002.0
2007-09-24 08:30:00,2.03025,2.03045,2.02905,2.02905,1571100000.0
2007-09-24 08:35:00,2.0291,2.02925,2.02875,2.0291,3113500003.0
2007-09-24 08:40:00,2.0291,2.0296,2.0291,2.0294,1694350009.0
2007-09-24 08:45:00,2.0294,2.02945,2.029,2.02905,1217599994.0
2007-09-24 08:50:00,2.02905,2.02945,2.029,2.0294,1074899997.0
2007-09-24 08:55:00,2.0294,2.02945,2.02855,2.02865,1706199999.0
2007-09-24 09:00:00,2.02865,2.02895,2.02695,2.02715,2875149999.0
2007-09-24 09:05:00,2.0272,2.0274,2.0268,2.0268,4192569994.0
2007-09-24 09:10:00,2.0268,2.0269,2.0258,2.02635,5446099970.0
2007-09-24 09:15:00,2.0263,2.0265,2.02555,2.026,4634699974.0
2007-09-24 09:20:00,2.026,2.0281,2.026,2.02775,8045799999.0
2007-09-24 09:25:00,2.02775,2.02805,2.02725,2.02805,4168960195.0
2007-09-24 09:30:00,2.02805,2.02875,2.02795,2.02865,2372100003.0
2007-09-24 09:35:00,2.02865,2.0287,2.0274,2.02755,3176000003.0
2007-09-24 09:40:00,2.02755,2.02755,2.0264,2.027,3948300003.0
2007-09-24 09:45:00,2.027,2.0272,2.02685,2.0272,2068900004.0
2007-09-24 09:50:00,2.02715,2.0275,2.02705,2.02725,3362499994.0
2007-09-24 09:55:00,2.02725,2.02725,2.02685,2.027,3427499999.0
2007-09-24 10:00:00,2.02695,2.0271,2.0258,2.0261,6108899998.0
2007-09-24 10:05:00,2.0261,2.0265,2.02585,2.0259,6130399994.0
2007-09-24 10:10:00,2.02585,2.0259,2.0249,2.0251,6192499998.0
2007-09-24 10:15:00,2.025,2.0251,2.0239,2.0242,6317300009.0
2007-09-24 10:20:00,2.0242,2.0252,2.02405,2.02495,5948399981.0
2007-09-24 10:25:00,2.02495,2.0252,2.0245,2.0249,3955299999.0
2007-09-24 10:30:00,2.0249,2.02525,2.02429,2.02454,2913199998.0
2007-09-24 10:35:00,2.02456,2.0247,2.02376,2.02453,3903926347.0
2007-09-24 10:40:00,2.02461,2.0264,2.02439,2.0263,3862799984.0
2007-09-24 10:45:00,2.0263,2.02655,2.02565,2.0258,3861400004.0
2007-09-24 10:50:00,2.0258,2.0262,2.02555,2.0261,4568689169.0
2007-09-24 10:55:00,2.0261,2.02615,2.025,2.0256,4643400006.0
2007-09-24 11:00:00,2.0255,2.0255,2.02445,2.0251,5235739977.0
2007-09-24 11:05:00,2.0251,2.02515,2.0247,2.0248,2178800000.0
2007-09-24 11:10:00,2.0249,2.0249,2.02435,2.0245,4523000011.0
2007-09-24 11:15:00,2.02455,2.0257,2.0245,2.02545,4605799998.0
2007-09-24 11:20:00,2.02545,2.02565,2.02525,2.02565,2371399987.0
2007-09-24 11:25:00,2.02565,2.0258,2.02525,2.02525,2751139994.0
2007-09-24 11:30:00,2.02525,2.02555,2.02525,2.0254,2201099998.0
2007-09-24 11:35:00,2.0254,2.0254,2.02455,2.02495,2032809994.0
2007-09-24 11:40:00,2.025,2.0251,2.02485,2.0251,1515700003.0
2007-09-24 11:45:00,2.0251,2.02515,2.02445,2.02455,1706800000.0
2007-09-24 11:50:00,2.02455,2.0246,2.02415,2.02425,3056379992.0
2007-09-24 11:55:00,2.0244,2.0263,2.0243,2.0263,4760693102.0
2007-09-24 12:00:00,2.0263,2.02725,2.0258,2.0264,5776599996.0
2007-09-24 12:05:00,2.0264,2.02705,2.02625,2.02625,3960949994.0
2007-09-24 12:10:00,2.0262,2.0264,2.02535,2.0254,2863930000.0
2007-09-24 12:15:00,2.0254,2.0256,2.0253,2.0253,786300000.0
2007-09-24 12:20:00,2.0253,2.0254,2.02475,2.02495,4085699996.0
2007-09-24 12:25:00,2.02495,2.02575,2.02495,2.0255,5009359996.0
2007-09-24 12:30:00,2.0255,2.0266,2.0254,2.02625,4338919993.0
2007-09-24 12:35:00,2.02625,2.02635,2.0257,2.02615,2512599995.0
2007-09-24 12:40:00,2.02615,2.0262,2.02535,2.0254,2281999997.0
2007-09-24 12:45:00,2.0254,2.0258,2.02475,2.0248,3110899979.0
2007-09-24 12:50:00,2.0248,2.0253,2.02445,2.02465,1745200001.0
2007-09-24 12:55:00,2.02465,2.025,2.02445,2.02475,2501700010.0
2007-09-24 13:00:00,2.0248,2.0253,2.02465,2.02525,2463900000.0
2007-09-24 13:05:00,2.02525,2.0254,2.02515,2.02525,3493200000.0
2007-09-24 13:10:00,2.02525,2.02525,2.02415,2.0243,3318499994.0
2007-09-24 13:15:00,2.02435,2.02445,2.024,2.0244,1506399995.0
2007-09-24 13:20:00,2.0244,2.02445,2.0241,2.0242,1650299995.0
2007-09-24 13:25:00,2.02425,2.0247,2.02405,2.0246,2944099996.0
2007-09-24 13:30:00,2.0246,2.0248,2.024,2.02405,3150099998.0
2007-09-24 13:35:00,2.02405,2.0244,2.02395,2.0243,3545199991.0
2007-09-24 13:40:00,2.0243,2.02435,2.024,2.02415,3624899997.0
2007-09-24 13:45:00,2.02415,2.0243,2.02415,2.0242,793699995.0
2007-09-24 13:50:00,2.0243,2.0245,2.0242,2.0243,2077493805.0
2007-09-24 13:55:00,2.0243,2.0248,2.02405,2.02445,3040449994.0
2007-09-24 14:00:00,2.02455,2.0248,2.0244,2.02475,3958899980.0
2007-09-24 14:05:00,2.02475,2.0255,2.02465,2.02515,2177500010.0
2007-09-24 14:10:00,2.02515,2.0253,2.0246,2.025,1801800001.0
2007-09-24 14:15:00,2.025,2.0259,2.02455,2.0256,5933599987.0
2007-09-24 14:20:00,2.02555,2.02555,2.02465,2.0248,6256100003.0
2007-09-24 14:25:00,2.0248,2.0249,2.0244,2.0247,3200699999.0
2007-09-24 14:30:00,2.0247,2.0249,2.0242,2.0242,3012399990.0
2007-09-24 14:35:00,2.0242,2.0242,2.0226,2.02305,4672400008.0
2007-09-24 14:40:00,2.023,2.0234,2.02255,2.0232,5418953752.0
2007-09-24 14:45:00,2.02325,2.0246,2.02305,2.0243,5756514997.0
2007-09-24 14:50:00,2.0243,2.0248,2.0237,2.0246,7572899989.0
2007-09-24 14:55:00,2.0247,2.02495,2.0245,2.0247,4240399988.0
2007-09-24 15:00:00,2.0247,2.0248,2.024,2.02405,3100286410.0
2007-09-24 15:05:00,2.02405,2.0244,2.02405,2.0243,2003899986.0
2007-09-24 15:10:00,2.02435,2.0247,2.0243,2.0245,2594040001.0
2007-09-24 15:15:00,2.0245,2.0248,2.02445,2.02455,2299200005.0
2007-09-24 15:20:00,2.02455,2.0246,2.0241,2.0243,6998800001.0
2007-09-24 15:25:00,2.0243,2.0245,2.0232,2.0232,5391399996.0
2007-09-24 15:30:00,2.0234,2.0239,2.02305,2.0239,4342200000.0
2007-09-24 15:35:00,2.0239,2.02405,2.02335,2.0235,4410499984.0
2007-09-24 15:40:00,2.02345,2.0238,2.02345,2.02365,1180449993.0
2007-09-24 15:45:00,2.02365,2.02365,2.02155,2.02225,5671279997.0
2007-09-24 15:50:00,2.02225,2.0225,2.0213,2.022,6281499999.0
2007-09-24 15:55:00,2.022,2.02255,2.0217,2.02245,4866199981.0
2007-09-24 16:00:00,2.0224,2.0225,2.02195,2.02225,5960900005.0
2007-09-24 16:05:00,2.0223,2.0225,2.0221,2.0223,3394999975.0
2007-09-24 16:10:00,2.02235,2.0228,2.0221,2.0228,5611899992.0
2007-09-24 16:15:00,2.0228,2.0233,2.02265,2.0228,5832940015.0
2007-09-24 16:20:00,2.0228,2.02305,2.02235,2.02265,4421800007.0
2007-09-24 16:25:00,2.02265,2.0231,2.0226,2.0231,5933100012.0
2007-09-24 16:30:00,2.0231,2.0232,2.02205,2.02215,3142200004.0
2007-09-24 16:35:00,2.02205,2.0223,2.0219,2.02215,1844499996.0
2007-09-24 16:40:00,2.02215,2.0224,2.0211,2.0218,6287599998.0
2007-09-24 16:45:00,2.02175,2.0225,2.0217,2.02235,3900299997.0
2007-09-24 16:50:00,2.02235,2.0226,2.0218,2.0222,4259400012.0
2007-09-24 16:55:00,2.0222,2.0225,2.0217,2.022,4063871651.0
2007-09-24 17:00:00,2.022,2.0221,2.0216,2.0216,6804700009.0
2007-09-24 17:05:00,2.0216,2.022,2.0214,2.0216,6695499998.0
2007-09-24 17:10:00,2.0216,2.0221,2.02155,2.022,8082700001.0
2007-09-24 17:15:00,2.022,2.022,2.0216,2.02165,4391200012.0
2007-09-24 17:20:00,2.02165,2.0218,2.02125,2.02175,6050850000.0
2007-09-24 17:25:00,2.02175,2.0222,2.0217,2.0219,4052350006.0
2007-09-24 17:30:00,2.0219,2.0219,2.0206,2.02075,5369200009.0
2007-09-24 17:35:00,2.0209,2.0218,2.0209,2.0218,4909899992.0
2007-09-24 17:40:00,2.0218,2.0219,2.0216,2.0217,4647699981.0
2007-09-24 17:45:00,2.0217,2.022,2.02155,2.02185,4772499991.0
2007-09-24 17:50:00,2.02185,2.0221,2.02175,2.0221,4236599997.0
2007-09-24 17:55:00,2.0221,2.0224,2.0219,2.02205,4078799991.0
2007-09-24 18:00:00,2.02205,2.0221,2.02185,2.0221,5213400011.0
2007-09-24 18:05:00,2.0221,2.02215,2.022,2.02205,1171300002.0
2007-09-24 18:10:00,2.02205,2.02205,2.0217,2.022,1166099997.0
2007-09-24 18:15:00,2.02195,2.0221,2.02195,2.0221,741049999.0
2007-09-24 18:20:00,2.0221,2.0221,2.02195,2.02205,817050004.0
2007-09-24 18:25:00,2.0221,2.02215,2.02195,2.022,2649399994.0
2007-09-24 18:30:00,2.022,2.02215,2.02165,2.02185,2656399992.0
2007-09-24 18:35:00,2.0219,2.022,2.0217,2.02175,3087699997.0
2007-09-24 18:40:00,2.02175,2.022,2.02175,2.0218,1247000007.0
2007-09-24 18:45:00,2.0218,2.0222,2.02175,2.0218,2578899991.0
2007-09-24 18:50:00,2.0218,2.0221,2.0218,2.022,1628300002.0
2007-09-24 18:55:00,2.02205,2.0221,2.0214,2.0216,3707699999.0
2007-09-24 19:00:00,2.0216,2.0219,2.0216,2.0219,2784999991.0
2007-09-24 19:05:00,2.0219,2.022,2.0216,2.02175,1965600002.0
2007-09-24 19:10:00,2.0217,2.0218,2.0216,2.0217,2542700010.0
2007-09-24 19:15:00,2.0217,2.0219,2.02128,2.02175,1203800001.0
2007-09-24 19:20:00,2.0218,2.0219,2.02157,2.0219,987799993.0
2007-09-24 19:25:00,2.0219,2.0219,2.02175,2.0218,1848749993.0
2007-09-24 19:30:00,2.0219,2.022,2.02175,2.02195,2534449996.0
2007-09-24 19:35:00,2.022,2.02205,2.0217,2.0218,2656299989.0
2007-09-24 19:40:00,2.0218,2.0219,2.0213,2.02155,2922000003.0
2007-09-24 19:45:00,2.02155,2.0219,2.02155,2.0217,2071299997.0
2007-09-24 19:50:00,2.0217,2.0218,2.02165,2.02165,1460400007.0
2007-09-24 19:55:00,2.0217,2.0219,2.02155,2.0217,3667199994.0
2007-09-24 20:00:00,2.0217,2.02185,2.02165,2.02175,2597100013.0
2007-09-24 20:05:00,2.02175,2.0219,2.02145,2.0215,4146200002.0
2007-09-24 20:10:00,2.0215,2.0216,2.02145,2.02145,2356900004.0
2007-09-24 20:15:00,2.0215,2.0215,2.02125,2.0213,2448799999.0
2007-09-24 20:20:00,2.0213,2.0214,2.02115,2.0214,3128800006.0
2007-09-24 20:25:00,2.0214,2.0214,2.02075,2.02075,4008699985.0
2007-09-24 20:30:00,2.0208,2.0208,2.02045,2.0205,4723199977.0
2007-09-24 20:35:00,2.0205,2.0206,2.0204,2.02045,4376900002.0
2007-09-24 20:40:00,2.02045,2.0209,2.02045,2.0209,1835599997.0
2007-09-24 20:45:00,2.0209,2.0212,2.02065,2.0212,1516700001.0
2007-09-24 20:50:00,2.0212,2.0218,2.0212,2.0215,665099997.0
2007-09-24 20:55:00,2.0215,2.0216,2.02125,2.0214,806500002.0
2007-09-24 21:00:00,2.0214,2.0215,2.02085,2.0211,1158999994.0
2007-09-24 21:05:00,2.0211,2.0212,2.02075,2.02085,1570299994.0
2007-09-24 21:10:00,2.0209,2.0215,2.02085,2.0212,927000001.0
2007-09-24 21:15:00,2.0212,2.0213,2.0208,2.0209,1954499988.0
2007-09-24 21:20:00,2.0209,2.021,2.02065,2.0208,1105400011.0
2007-09-24 21:25:00,2.0208,2.0209,2.0208,2.02085,457600001.0
2007-09-24 21:30:00,2.0208,2.021,2.0208,2.0209,132299999.0
2007-09-24 21:35:00,2.021,2.021,2.0208,2.021,620800001.0
2007-09-24 21:40:00,2.021,2.0213,2.0208,2.02115,2143399987.0
2007-09-24 21:45:00,2.02115,2.0212,2.02095,2.02115,923100005.0
2007-09-24 21:50:00,2.02115,2.0213,2.02105,2.0212,2670800011.0
2007-09-24 21:55:00,2.0212,2.0215,2.02115,2.0212,1866099988.0
2007-09-24 22:00:00,2.0212,2.0214,2.02065,2.0207,772399997.0
2007-09-24 22:05:00,2.0207,2.02125,2.0207,2.0212,607600001.0
2007-09-24 22:10:00,2.0212,2.0212,2.021,2.02105,76000000.0
2007-09-24 22:15:00,2.02105,2.0214,2.021,2.0211,1023199994.0
2007-09-24 22:20:00,2.0211,2.0215,2.0211,2.0215,676100008.0
2007-09-24 22:25:00,2.0215,2.0217,2.02135,2.0214,490299998.0
2007-09-24 22:30:00,2.0214,2.02165,2.02125,2.02165,680099997.0
2007-09-24 22:35:00,2.02165,2.0219,2.02145,2.0217,400299999.0
2007-09-24 22:40:00,2.02175,2.02205,2.02175,2.0219,514399999.0
2007-09-24 22:45:00,2.0219,2.02215,2.0217,2.02195,457199998.0
2007-09-24 22:50:00,2.02205,2.02215,2.0217,2.022,641700000.0
2007-09-24 22:55:00,2.02225,2.02225,2.0217,2.022,1032640002.0
2007-09-24 23:00:00,2.022,2.02238,2.0216,2.0219,408300000.0
2007-09-24 23:05:00,2.02245,2.02245,2.0217,2.022,2752899958.0
2007-09-24 23:10:00,2.022,2.0225,2.0219,2.0223,961799990.0
2007-09-24 23:15:00,2.0223,2.0225,2.02222,2.02248,1378000007.0
2007-09-24 23:20:00,2.0225,2.0226,2.0223,2.0223,196900000.0
2007-09-24 23:25:00,2.02235,2.02255,2.02206,2.02255,384700001.0
2007-09-24 23:30:00,2.02255,2.02275,2.0223,2.0227,131300000.0
2007-09-24 23:35:00,2.02275,2.02275,2.02189,2.02217,702499997.0
2007-09-24 23:40:00,2.02213,2.02242,2.0217,2.0221,1148300010.0
2007-09-24 23:45:00,2.0221,2.02255,2.022,2.02245,760900001.0
2007-09-24 23:50:00,2.0225,2.02275,2.0217,2.02195,330200000.0
2007-09-24 23:55:00,2.022,2.02245,2.02115,2.02115,732000007.0
2007-09-25 00:00:00,2.0212,2.0215,2.0211,2.0211,158499998.0
2007-09-25 00:05:00,2.02105,2.0216,2.02085,2.02135,753099999.0
2007-09-25 00:10:00,2.02135,2.0215,2.0213,2.0214,162700000.0
2007-09-25 00:15:00,2.0214,2.0215,2.02115,2.02125,624499996.0
2007-09-25 00:20:00,2.0213,2.0215,2.02095,2.02105,473900000.0
2007-09-25 00:25:00,2.02105,2.0211,2.02065,2.0207,715900001.0
2007-09-25 00:30:00,2.0207,2.0207,2.0207,2.0207,150100000.0
2007-09-25 00:35:00,2.0207,2.02085,2.0207,2.0208,410799999.0
2007-09-25 00:40:00,2.0208,2.0216,2.02075,2.0212,1177400001.0
2007-09-25 00:45:00,2.0212,2.0214,2.0208,2.02095,687899994.0
2007-09-25 00:50:00,2.02095,2.02095,2.02045,2.02045,730099999.0
2007-09-25 00:55:00,2.02055,2.0207,2.02045,2.0205,319700001.0
2007-09-25 01:00:00,2.02035,2.0206,2.0202,2.0206,582399998.0
2007-09-25 01:05:00,2.0206,2.02075,2.0204,2.0205,586800000.0
2007-09-25 01:10:00,2.02029,2.02055,2.02029,2.02045,1157300012.0
2007-09-25 01:15:00,2.02045,2.0205,2.02025,2.0203,614400004.0
2007-09-25 01:20:00,2.0203,2.0206,2.02015,2.0206,838099998.0
2007-09-25 01:25:00,2.0206,2.0206,2.02035,2.0204,1674699996.0
2007-09-25 01:30:00,2.0204,2.0205,2.02035,2.0205,110400000.0
2007-09-25 01:35:00,2.0205,2.0206,2.0204,2.0205,210900000.0
2007-09-25 01:40:00,2.0205,2.0205,2.02035,2.02035,158800000.0
2007-09-25 01:45:00,2.0204,2.0204,2.02005,2.02015,333499999.0
2007-09-25 01:50:00,2.0202,2.0205,2.02015,2.02035,721400001.0
2007-09-25 01:55:00,2.02035,2.02055,2.0201,2.02015,897400001.0
2007-09-25 02:00:00,2.02015,2.0205,2.01815,2.01825,2852860005.0
2007-09-25 02:05:00,2.0182,2.019,2.0182,2.0187,2992600019.0
2007-09-25 02:10:00,2.0187,2.0187,2.01745,2.0179,3800300018.0
2007-09-25 02:15:00,2.0179,2.0179,2.01615,2.0166,2761000001.0
2007-09-25 02:20:00,2.0166,2.0166,2.0155,2.0156,2847899993.0
2007-09-25 02:25:00,2.0156,2.0156,2.0151,2.0151,2653700000.0
2007-09-25 02:30:00,2.0151,2.0152,2.0142,2.0149,4747279989.0
2007-09-25 02:35:00,2.0149,2.0156,2.0149,2.0153,2763600004.0
2007-09-25 02:40:00,2.0153,2.0162,2.0152,2.0158,4162049990.0
2007-09-25 02:45:00,2.0158,2.0161,2.0149,2.015,2467600008.0
2007-09-25 02:50:00,2.015,2.01525,2.0138,2.0138,3584299991.0
2007-09-25 02:55:00,2.0138,2.0143,2.0131,2.0136,3874500011.0
2007-09-25 03:00:00,2.0136,2.0137,2.0125,2.0126,2138530005.0
2007-09-25 03:05:00,2.0127,2.01295,2.01255,2.01275,2880200010.0
2007-09-25 03:10:00,2.01275,2.0141,2.01265,2.01395,2194399998.0
2007-09-25 03:15:00,2.01395,2.0155,2.01395,2.0155,2038390000.0
2007-09-25 03:20:00,2.01545,2.0155,2.01445,2.0148,1990500002.0
2007-09-25 03:25:00,2.0148,2.0148,2.0133,2.01365,2998799997.0
2007-09-25 03:30:00,2.0136,2.0137,2.0133,2.0135,1909699984.0
2007-09-25 03:35:00,2.0135,2.0151,2.0133,2.0149,1845500006.0
2007-09-25 03:40:00,2.01485,2.0159,2.01465,2.0159,1979599988.0
2007-09-25 03:45:00,2.0159,2.0168,2.0158,2.0162,2298699987.0
2007-09-25 03:50:00,2.0162,2.0163,2.0154,2.0156,1452899994.0
2007-09-25 03:55:00,2.0156,2.0156,2.01445,2.01475,2320399996.0
2007-09-25 04:00:00,2.0147,2.0148,2.0144,2.0147,2110199986.0
2007-09-25 04:05:00,2.01465,2.0149,2.01395,2.014,2404024997.0
2007-09-25 04:10:00,2.014,2.014,2.01375,2.01395,1281500006.0
2007-09-25 04:15:00,2.0139,2.01405,2.01325,2.0136,2756800010.0
2007-09-25 04:20:00,2.0136,2.0138,2.0135,2.0138,620500005.0
2007-09-25 04:25:00,2.0138,2.014,2.01365,2.014,297600000.0
2007-09-25 04:30:00,2.014,2.0141,2.01365,2.0137,539559998.0
2007-09-25 04:35:00,2.0137,2.0139,2.012,2.0124,1223999994.0
2007-09-25 04:40:00,2.0124,2.0127,2.0117,2.0127,2168000016.0
2007-09-25 04:45:00,2.0127,2.0129,2.0124,2.0127,947125002.0
2007-09-25 04:50:00,2.0127,2.0129,2.01225,2.0124,1534500010.0
2007-09-25 04:55:00,2.0124,2.0124,2.012,2.0123,1094899999.0
2007-09-25 05:00:00,2.01225,2.0127,2.0122,2.01245,904499993.0
2007-09-25 05:05:00,2.01245,2.01275,2.01235,2.0127,955199999.0
2007-09-25 05:10:00,2.0127,2.0129,2.01245,2.0126,1418099998.0
2007-09-25 05:15:00,2.0126,2.013,2.01245,2.013,1746300009.0
2007-09-25 05:20:00,2.013,2.0141,2.013,2.0138,1630800004.0
2007-09-25 05:25:00,2.01385,2.014,2.0136,2.0136,921699998.0
2007-09-25 05:30:00,2.0137,2.0137,2.01305,2.0131,1906700001.0
2007-09-25 05:35:00,2.0131,2.0141,2.01295,2.014,3500600015.0
2007-09-25 05:40:00,2.014,2.0145,2.0136,2.01415,1434300008.0
2007-09-25 05:45:00,2.01415,2.01415,2.01265,2.013,1633700000.0
2007-09-25 05:50:00,2.01305,2.01305,2.01205,2.0124,2054499997.0
2007-09-25 05:55:00,2.0124,2.013,2.01165,2.0128,2471099987.0
2007-09-25 06:00:00,2.0128,2.0129,2.0117,2.01225,2159799990.0
2007-09-25 06:05:00,2.0124,2.0125,2.0121,2.0122,731300001.0
2007-09-25 06:10:00,2.0122,2.0132,2.0118,2.0129,872300009.0
2007-09-25 06:15:00,2.0129,2.0129,2.0121,2.01215,973899995.0
2007-09-25 06:20:00,2.01215,2.0126,2.012,2.0123,1605862501.0
2007-09-25 06:25:00,2.0123,2.0139,2.0123,2.0139,2449900003.0
2007-09-25 06:30:00,2.0138,2.0143,2.01365,2.01375,650500000.0
2007-09-25 06:35:00,2.01375,2.014,2.01365,2.01375,469899997.0
2007-09-25 06:40:00,2.01375,2.0139,2.0136,2.0136,1396999991.0
2007-09-25 06:45:00,2.0136,2.0136,2.01325,2.01335,503900001.0
2007-09-25 06:50:00,2.01335,2.014,2.01335,2.014,648800002.0
2007-09-25 06:55:00,2.014,2.0141,2.013,2.0131,1167699999.0
2007-09-25 07:00:00,2.0131,2.0132,2.01225,2.0123,1890800005.0
2007-09-25 07:05:00,2.01245,2.0125,2.0117,2.0118,2443600005.0
2007-09-25 07:10:00,2.01175,2.01295,2.0117,2.0127,3283700022.0
2007-09-25 07:15:00,2.0126,2.0127,2.0123,2.0125,1691399998.0
2007-09-25 07:20:00,2.0125,2.0125,2.01145,2.01165,1505600004.0
2007-09-25 07:25:00,2.01165,2.01175,2.0111,2.01165,1154499997.0
2007-09-25 07:30:00,2.01165,2.01185,2.0113,2.01135,570900000.0
2007-09-25 07:35:00,2.01135,2.01175,2.01125,2.0117,797600002.0
2007-09-25 07:40:00,2.01165,2.0122,2.01165,2.01175,1224600004.0
2007-09-25 07:45:00,2.01175,2.0125,2.01175,2.0123,1572600001.0
2007-09-25 07:50:00,2.0122,2.0129,2.01215,2.0126,1001800000.0
2007-09-25 07:55:00,2.0126,2.01325,2.01255,2.01315,2343800002.0
2007-09-25 08:00:00,2.01315,2.0132,2.01215,2.0123,2364600003.0
2007-09-25 08:05:00,2.01235,2.0128,2.0105,2.0109,2198700009.0
2007-09-25 08:10:00,2.0109,2.0116,2.01035,2.0113,4222500006.0
2007-09-25 08:15:00,2.01125,2.01165,2.01095,2.0111,2661500013.0
2007-09-25 08:20:00,2.0111,2.0111,2.0101,2.01055,2724099999.0
2007-09-25 08:25:00,2.0106,2.01065,2.01,2.0103,2741099994.0
2007-09-25 08:30:00,2.0103,2.01135,2.01025,2.01065,3224499995.0
2007-09-25 08:35:00,2.0106,2.0112,2.0102,2.01025,3796999995.0
2007-09-25 08:40:00,2.01025,2.01055,2.00955,2.0104,5063000010.0
2007-09-25 08:45:00,2.0104,2.0109,2.01025,2.0107,2384599995.0
2007-09-25 08:50:00,2.0107,2.0117,2.01055,2.0113,3829099992.0
2007-09-25 08:55:00,2.0113,2.01245,2.01115,2.01175,4990000021.0
2007-09-25 09:00:00,2.01175,2.0122,2.01145,2.0116,4262624986.0
2007-09-25 09:05:00,2.0116,2.0122,2.01155,2.0121,4365600009.0
2007-09-25 09:10:00,2.0121,2.0121,2.01035,2.0105,3176879985.0
2007-09-25 09:15:00,2.01045,2.01075,2.00915,2.00925,4825999998.0
2007-09-25 09:20:00,2.0093,2.0099,2.009,2.0098,3615962498.0
2007-09-25 09:25:00,2.0098,2.0108,2.00975,2.01,4181637501.0
2007-09-25 09:30:00,2.01,2.0102,2.0093,2.00955,4866114985.0
2007-09-25 09:35:00,2.0096,2.0097,2.00855,2.0088,3049649999.0
2007-09-25 09:40:00,2.0088,2.0093,2.00855,2.0088,6553850008.0
2007-09-25 09:45:00,2.0088,2.0103,2.0088,2.0099,5742100001.0
2007-09-25 09:50:00,2.0099,2.0102,2.0095,2.0098,6606039986.0
2007-09-25 09:55:00,2.0098,2.0106,2.00945,2.0102,3910299999.0
2007-09-25 10:00:00,2.0102,2.01045,2.0094,2.0103,4833899990.0
2007-09-25 10:05:00,2.0103,2.0117,2.01025,2.01155,5098594993.0
2007-09-25 10:10:00,2.01145,2.0117,2.01065,2.01105,3240899997.0
2007-09-25 10:15:00,2.01105,2.0128,2.01095,2.0124,4006999998.0
2007-09-25 10:20:00,2.0124,2.0127,2.01195,2.01195,5345799997.0
2007-09-25 10:25:00,2.012,2.0126,2.01175,2.0124,4929700022.0
2007-09-25 10:30:00,2.01235,2.01405,2.012,2.0135,5736900002.0
2007-09-25 10:35:00,2.0135,2.0138,2.0133,2.0134,3052900004.0
2007-09-25 10:40:00,2.0134,2.0144,2.0134,2.014,5084300016.0
2007-09-25 10:45:00,2.014,2.01445,2.01355,2.0137,5436550002.0
2007-09-25 10:50:00,2.0137,2.0139,2.01325,2.0133,3754499995.0
2007-09-25 10:55:00,2.01335,2.0134,2.01205,2.0123,6700212515.0
2007-09-25 11:00:00,2.0123,2.0127,2.0122,2.0122,5490799970.0
2007-09-25 11:05:00,2.0122,2.0128,2.0118,2.0127,5087199987.0
2007-09-25 11:10:00,2.0127,2.0142,2.0127,2.0136,5866199980.0
2007-09-25 11:15:00,2.0136,2.01415,2.0134,2.01365,4591199991.0
2007-09-25 11:20:00,2.01365,2.0138,2.0135,2.01355,2326299985.0
2007-09-25 11:25:00,2.01355,2.0136,2.0125,2.0125,3753499997.0
2007-09-25 11:30:00,2.0125,2.0126,2.01155,2.0124,4326369991.0
2007-09-25 11:35:00,2.0124,2.0125,2.01165,2.01185,3212799993.0
2007-09-25 11:40:00,2.0118,2.012,2.01105,2.0111,3165200003.0
2007-09-25 11:45:00,2.0111,2.01115,2.01015,2.0108,4685000002.0
2007-09-25 11:50:00,2.0108,2.0114,2.01055,2.01095,3701699992.0
2007-09-25 11:55:00,2.01095,2.011,2.01,2.01035,2689100005.0
2007-09-25 12:00:00,2.01035,2.0111,2.01005,2.01065,3486100002.0
2007-09-25 12:05:00,2.01065,2.01095,2.0103,2.01065,4301700015.0
2007-09-25 12:10:00,2.01065,2.01105,2.01065,2.01105,1513600000.0
2007-09-25 12:15:00,2.01105,2.01185,2.01095,2.0113,5626300014.0
2007-09-25 12:20:00,2.0113,2.0114,2.01085,2.0113,5778900005.0
2007-09-25 12:25:00,2.0113,2.0113,2.0104,2.0109,5471999993.0
2007-09-25 12:30:00,2.0109,2.0109,2.01015,2.0102,4440699998.0
2007-09-25 12:35:00,2.01015,2.0104,2.00995,2.01025,4396300004.0
2007-09-25 12:40:00,2.01025,2.0104,2.00955,2.0096,3604100003.0
2007-09-25 12:45:00,2.0096,2.0106,2.00915,2.01055,6682700001.0
2007-09-25 12:50:00,2.01055,2.0108,2.01015,2.01015,4811499985.0
2007-09-25 12:55:00,2.01015,2.0105,2.0097,2.0105,3499400003.0
2007-09-25 13:00:00,2.0105,2.0105,2.00985,2.0103,5409600008.0
2007-09-25 13:05:00,2.0103,2.0105,2.0101,2.01045,7282299996.0
2007-09-25 13:10:00,2.0105,2.011,2.0103,2.011,4288139995.0
2007-09-25 13:15:00,2.011,2.011,2.01045,2.01065,3580400010.0
2007-09-25 13:20:00,2.0106,2.0122,2.01055,2.0121,4545900008.0
2007-09-25 13:25:00,2.012,2.0121,2.01095,2.011,3877799997.0
2007-09-25 13:30:00,2.01115,2.0114,2.01095,2.01105,3621499982.0
2007-09-25 13:35:00,2.01105,2.01115,2.01025,2.0103,3277900003.0
2007-09-25 13:40:00,2.0103,2.0112,2.0101,2.0107,4482614991.0
2007-09-25 13:45:00,2.0107,2.0114,2.0105,2.0108,5624400003.0
2007-09-25 13:50:00,2.0108,2.0115,2.01075,2.0114,3552900001.0
2007-09-25 13:55:00,2.0114,2.0125,2.01135,2.0125,5355699999.0
2007-09-25 14:00:00,2.01245,2.0138,2.0124,2.0136,6307487493.0
2007-09-25 14:05:00,2.0136,2.0139,2.0132,2.0138,5534999980.0
2007-09-25 14:10:00,2.01385,2.0147,2.01385,2.01405,7772699999.0
2007-09-25 14:15:00,2.01405,2.0142,2.01365,2.01385,3629049996.0
2007-09-25 14:20:00,2.01385,2.01385,2.0133,2.01355,4059099996.0
2007-09-25 14:25:00,2.01355,2.0139,2.01315,2.0137,8470000001.0
2007-09-25 14:30:00,2.0137,2.0138,2.0133,2.0137,6362999994.0
2007-09-25 14:35:00,2.0137,2.01395,2.01335,2.01395,6250399988.0
2007-09-25 14:40:00,2.01395,2.01425,2.0138,2.0138,4441700015.0
2007-09-25 14:45:00,2.0138,2.0139,2.0134,2.0134,5121199996.0
2007-09-25 14:50:00,2.0134,2.01535,2.0134,2.0152,8209799996.0
2007-09-25 14:55:00,2.0153,2.0159,2.01505,2.01535,5247081746.0
2007-09-25 15:00:00,2.0154,2.0158,2.01515,2.0152,5957663495.0
2007-09-25 15:05:00,2.01515,2.0157,2.01505,2.0155,5254399983.0
2007-09-25 15:10:00,2.0155,2.0159,2.0149,2.01575,6049100001.0
2007-09-25 15:15:00,2.0157,2.0157,2.01515,2.0154,9386300002.0
2007-09-25 15:20:00,2.01545,2.0156,2.01475,2.01525,4779200012.0
2007-09-25 15:25:00,2.0152,2.016,2.01515,2.0157,5690575002.0
2007-09-25 15:30:00,2.01565,2.0158,2.0152,2.0155,2538137501.0
2007-09-25 15:35:00,2.0155,2.0177,2.01545,2.0171,5389777996.0
2007-09-25 15:40:00,2.0171,2.0183,2.01645,2.0183,6194300004.0
2007-09-25 15:45:00,2.0184,2.0184,2.0177,2.0179,6613000004.0
2007-09-25 15:50:00,2.0179,2.019,2.0178,2.019,5417400006.0
2007-09-25 15:55:00,2.019,2.0195,2.01855,2.01875,5688100006.0
2007-09-25 16:00:00,2.0187,2.021,2.0184,2.0188,6802549994.0
2007-09-25 16:05:00,2.0188,2.0197,2.01855,2.0191,9690699996.0
2007-09-25 16:10:00,2.0189,2.0197,2.0186,2.0187,6896100015.0
2007-09-25 16:15:00,2.0188,2.0192,2.0182,2.0188,4382500010.0
2007-09-25 16:20:00,2.01885,2.0197,2.01865,2.0188,6890019988.0
2007-09-25 16:25:00,2.0188,2.01925,2.01845,2.01905,4312100005.0
2007-09-25 16:30:00,2.019,2.0191,2.01845,2.0187,4639250009.0
2007-09-25 16:35:00,2.01865,2.01895,2.01815,2.01855,4511700000.0
2007-09-25 16:40:00,2.0185,2.01855,2.0175,2.01755,3885500021.0
2007-09-25 16:45:00,2.01755,2.01775,2.01655,2.0168,6127459994.0
2007-09-25 16:50:00,2.0168,2.0174,2.0166,2.01685,5852000009.0
2007-09-25 16:55:00,2.017,2.0171,2.0157,2.0159,7534249992.0
2007-09-25 17:00:00,2.016,2.0168,2.0158,2.0167,7913299986.0
2007-09-25 17:05:00,2.0168,2.0188,2.0168,2.0186,5027500021.0
2007-09-25 17:10:00,2.0186,2.0187,2.018,2.0181,5314900019.0
2007-09-25 17:15:00,2.0181,2.0181,2.0175,2.01755,2158999995.0
2007-09-25 17:20:00,2.0176,2.0176,2.01675,2.01675,3508915915.0
2007-09-25 17:25:00,2.0168,2.0172,2.0167,2.017,4809199980.0
2007-09-25 17:30:00,2.017,2.0172,2.0167,2.0172,3859930014.0
2007-09-25 17:35:00,2.0172,2.0173,2.0166,2.0167,5116299990.0
2007-09-25 17:40:00,2.0167,2.0169,2.01645,2.0169,4157999992.0
2007-09-25 17:45:00,2.0168,2.0169,2.0165,2.01665,4382100001.0
2007-09-25 17:50:00,2.01665,2.0167,2.0163,2.0167,4641599999.0
2007-09-25 17:55:00,2.0167,2.0172,2.0166,2.0167,4855500008.0
2007-09-25 18:00:00,2.0167,2.0171,2.0167,2.01685,3092200002.0
2007-09-25 18:05:00,2.0169,2.0172,2.01665,2.0168,4419800001.0
2007-09-25 18:10:00,2.0168,2.0172,2.01675,2.0171,2657200001.0
2007-09-25 18:15:00,2.0171,2.0176,2.0171,2.0175,4129500003.0
2007-09-25 18:20:00,2.0175,2.0185,2.0173,2.0182,3886099999.0
2007-09-25 18:25:00,2.0182,2.0184,2.01815,2.0182,1960000013.0
2007-09-25 18:30:00,2.01825,2.0185,2.01795,2.0181,2790959986.0
2007-09-25 18:35:00,2.0181,2.0181,2.0177,2.0181,2647999996.0
2007-09-25 18:40:00,2.0181,2.0182,2.01765,2.0177,4042800007.0
2007-09-25 18:45:00,2.0177,2.0181,2.0177,2.0179,2312000005.0
2007-09-25 18:50:00,2.01785,2.0182,2.01785,2.01795,1677999997.0
2007-09-25 18:55:00,2.018,2.01885,2.0179,2.01835,4059300006.0
2007-09-25 19:00:00,2.0183,2.0183,2.018,2.0181,4349800005.0
2007-09-25 19:05:00,2.0181,2.0185,2.01805,2.0185,2908799994.0
2007-09-25 19:10:00,2.01845,2.0193,2.01845,2.0191,3707900006.0
2007-09-25 19:15:00,2.0191,2.02,2.0191,2.0199,4467700020.0
2007-09-25 19:20:00,2.0199,2.0199,2.01925,2.0198,5430499955.0
2007-09-25 19:25:00,2.0198,2.0198,2.0192,2.0194,4156699988.0
2007-09-25 19:30:00,2.0194,2.0194,2.01905,2.0193,4129400023.0
2007-09-25 19:35:00,2.0193,2.0193,2.019,2.0192,3171199997.0
2007-09-25 19:40:00,2.0192,2.0194,2.01905,2.0192,3203799977.0
2007-09-25 19:45:00,2.0192,2.0192,2.01845,2.01845,2276699998.0
2007-09-25 19:50:00,2.0185,2.01865,2.0182,2.0185,4349899980.0
2007-09-25 19:55:00,2.0183,2.0185,2.0179,2.0181,3277700002.0
2007-09-25 20:00:00,2.0181,2.0187,2.0181,2.0187,1898799991.0
2007-09-25 20:05:00,2.0187,2.01935,2.0187,2.0189,2421599989.0
2007-09-25 20:10:00,2.0189,2.0192,2.0187,2.019,1664899998.0
2007-09-25 20:15:00,2.0191,2.0191,2.0186,2.0187,2508500019.0
2007-09-25 20:20:00,2.0187,2.0188,2.0183,2.01845,3385399998.0
2007-09-25 20:25:00,2.01845,2.0186,2.01775,2.0178,3161799984.0
2007-09-25 20:30:00,2.0178,2.018,2.01745,2.0178,2372500014.0
2007-09-25 20:35:00,2.0178,2.0179,2.0177,2.0178,827999991.0
2007-09-25 20:40:00,2.0178,2.0182,2.0178,2.0182,2064099976.0
2007-09-25 20:45:00,2.0182,2.0184,2.01815,2.0183,2140100032.0
2007-09-25 20:50:00,2.0183,2.0183,2.01795,2.01815,5459399996.0
2007-09-25 20:55:00,2.0181,2.0182,2.01785,2.0179,1812499987.0
2007-09-25 21:00:00,2.018,2.018,2.0176,2.01775,2759099994.0
2007-09-25 21:05:00,2.01775,2.0181,2.01775,2.01795,2340499994.0
2007-09-25 21:10:00,2.01795,2.018,2.0176,2.018,3085799981.0
2007-09-25 21:15:00,2.018,2.0185,2.01795,2.0184,1301599997.0
2007-09-25 21:20:00,2.0185,2.0185,2.0182,2.0183,968800001.0
2007-09-25 21:25:00,2.0182,2.0188,2.0182,2.01865,1336699995.0
2007-09-25 21:30:00,2.01865,2.01865,2.0183,2.01835,1071900000.0
2007-09-25 21:35:00,2.0184,2.0184,2.01825,2.0183,233800000.0
2007-09-25 21:40:00,2.0183,2.0186,2.01825,2.0184,708099998.0
2007-09-25 21:45:00,2.01845,2.01895,2.01845,2.01895,1360699992.0
2007-09-25 21:50:00,2.01895,2.0194,2.0189,2.0194,1541699984.0
2007-09-25 21:55:00,2.0194,2.0199,2.01925,2.01965,2291599990.0
2007-09-25 22:00:00,2.0198,2.0199,2.01895,2.01905,1164299993.0
2007-09-25 22:05:00,2.01905,2.01905,2.0186,2.0186,761599999.0
2007-09-25 22:10:00,2.0186,2.01885,2.01855,2.01865,1604999998.0
2007-09-25 22:15:00,2.0186,2.01905,2.0184,2.01855,687899999.0
2007-09-25 22:20:00,2.01855,2.0186,2.0181,2.01815,1419799998.0
2007-09-25 22:25:00,2.0182,2.01835,2.0176,2.01785,712599998.0
2007-09-25 22:30:00,2.01785,2.018,2.0176,2.01775,1330899999.0
2007-09-25 22:35:00,2.01775,2.01795,2.0177,2.0178,737000000.0
2007-09-25 22:40:00,2.0178,2.0183,2.01775,2.01825,404999999.0
2007-09-25 22:45:00,2.0183,2.0184,2.0179,2.01825,251599998.0
2007-09-25 22:50:00,2.01825,2.01875,2.01794,2.0186,795000009.0
2007-09-25 22:55:00,2.01826,2.01865,2.01804,2.0185,861899996.0
2007-09-25 23:00:00,2.0184,2.01872,2.01815,2.0186,699599992.0
2007-09-25 23:05:00,2.0186,2.01955,2.0184,2.01945,798999994.0
2007-09-25 23:10:00,2.0194,2.0194,2.01875,2.019,139899999.0
2007-09-25 23:15:00,2.01895,2.01895,2.0184,2.01855,584900004.0
2007-09-25 23:20:00,2.0185,2.01903,2.0185,2.01895,362499998.0
2007-09-25 23:25:00,2.01877,2.0191,2.01867,2.01884,215599999.0
2007-09-25 23:30:00,2.019,2.019,2.019,2.019,70900000.0
2007-09-25 23:35:00,2.019,2.019,2.01855,2.01865,52800000.0
2007-09-25 23:40:00,2.0185,2.01885,2.01824,2.01865,1578100019.0
2007-09-25 23:45:00,2.01865,2.01865,2.0182,2.01845,959400003.0
2007-09-25 23:50:00,2.01855,2.01855,2.01813,2.01823,2650762484.0
2007-09-25 23:55:00,2.01845,2.01845,2.01816,2.0184,932299991.0
2007-09-26 00:00:00,2.0184,2.0184,2.018,2.0183,197700000.0
2007-09-26 00:05:00,2.0183,2.0183,2.01825,2.01825,193200000.0
2007-09-26 00:10:00,2.01798,2.01865,2.01791,2.01845,1474199994.0
2007-09-26 00:15:00,2.01845,2.01852,2.01819,2.01838,1425199985.0
2007-09-26 00:20:00,2.01842,2.01855,2.01814,2.01855,1135899994.0
2007-09-26 00:25:00,2.01855,2.01856,2.01833,2.01855,596400001.0
2007-09-26 00:30:00,2.01855,2.01855,2.01855,2.01855,9600000.0
2007-09-26 00:35:00,2.01855,2.01855,2.01815,2.0184,74200000.0
2007-09-26 00:40:00,2.0184,2.0187,2.01835,2.0187,212799999.0
2007-09-26 00:45:00,2.0186,2.01885,2.0185,2.0186,274400001.0
2007-09-26 00:50:00,2.0185,2.01895,2.0185,2.0187,835000001.0
2007-09-26 00:55:00,2.0187,2.0188,2.01835,2.01865,844999989.0
2007-09-26 01:00:00,2.01865,2.01875,2.01831,2.01875,1083599996.0
2007-09-26 01:05:00,2.01875,2.01885,2.01855,2.01875,155900001.0
2007-09-26 01:10:00,2.01875,2.0191,2.0186,2.019,288399998.0
2007-09-26 01:15:00,2.019,2.0196,2.01895,2.01935,828300000.0
2007-09-26 01:20:00,2.01935,2.0217,2.01935,2.0211,1783100007.0
2007-09-26 01:25:00,2.02105,2.0216,2.021,2.0213,1899900004.0
2007-09-26 01:30:00,2.0213,2.02155,2.0212,2.0215,1504900004.0
2007-09-26 01:35:00,2.0215,2.0215,2.02095,2.02095,888599998.0
2007-09-26 01:40:00,2.021,2.0212,2.0205,2.0205,1112900001.0
2007-09-26 01:45:00,2.02045,2.0205,2.0197,2.0197,1485599995.0
2007-09-26 01:50:00,2.01975,2.01995,2.0193,2.0196,1415600000.0
2007-09-26 01:55:00,2.0196,2.01965,2.01785,2.0182,1534500006.0
2007-09-26 02:00:00,2.0182,2.0185,2.01765,2.01845,1448400008.0
2007-09-26 02:05:00,2.0185,2.0189,2.01845,2.0186,1637900006.0
2007-09-26 02:10:00,2.0186,2.0186,2.018,2.0181,1722000002.0
2007-09-26 02:15:00,2.0181,2.0185,2.01805,2.0182,1285300004.0
2007-09-26 02:20:00,2.0182,2.0182,2.01785,2.01795,874100001.0
2007-09-26 02:25:00,2.018,2.018,2.01765,2.018,720500003.0
2007-09-26 02:30:00,2.018,2.0181,2.0179,2.018,302000000.0
2007-09-26 02:35:00,2.0181,2.0187,2.0179,2.01845,814000004.0
2007-09-26 02:40:00,2.01845,2.0188,2.01845,2.0186,528100000.0
2007-09-26 02:45:00,2.0186,2.0186,2.01805,2.01815,626100000.0
2007-09-26 02:50:00,2.01815,2.0182,2.0173,2.01745,941300000.0
2007-09-26 02:55:00,2.01745,2.01805,2.017,2.0171,2144840004.0
2007-09-26 03:00:00,2.0171,2.0173,2.0167,2.017,628339998.0
2007-09-26 03:05:00,2.01715,2.01765,2.017,2.01765,424799999.0
2007-09-26 03:10:00,2.01765,2.0182,2.0175,2.0178,608000000.0
2007-09-26 03:15:00,2.0178,2.0181,2.01745,2.0177,284800001.0
2007-09-26 03:20:00,2.0177,2.0178,2.01735,2.01735,89400001.0
2007-09-26 03:25:00,2.0173,2.01749,2.01711,2.01725,750899996.0
2007-09-26 03:30:00,2.01725,2.0176,2.0172,2.0174,1042400007.0
2007-09-26 03:35:00,2.0174,2.01755,2.0174,2.0175,700000000.0
2007-09-26 03:40:00,2.0175,2.01755,2.0174,2.0174,314000000.0
2007-09-26 03:45:00,2.0174,2.0176,2.017,2.017,729900000.0
2007-09-26 03:50:00,2.01705,2.0174,2.01695,2.0174,240200000.0
2007-09-26 03:55:00,2.0174,2.0174,2.01705,2.01715,399600000.0
2007-09-26 04:00:00,2.01715,2.0172,2.0161,2.0161,1348999999.0
2007-09-26 04:05:00,2.0161,2.0167,2.01605,2.01665,578200000.0
2007-09-26 04:10:00,2.01665,2.0169,2.01655,2.0168,686640002.0
2007-09-26 04:15:00,2.0168,2.0171,2.01655,2.01685,901799995.0
2007-09-26 04:20:00,2.01685,2.01685,2.0165,2.0165,421800000.0
2007-09-26 04:25:00,2.0165,2.0168,2.0165,2.0166,545599999.0
2007-09-26 04:30:00,2.0166,2.0166,2.0165,2.0165,389700000.0
2007-09-26 04:35:00,2.0165,2.0166,2.0162,2.01645,797599999.0
2007-09-26 04:40:00,2.01645,2.0167,2.0164,2.0166,640699999.0
2007-09-26 04:45:00,2.0166,2.01855,2.01645,2.0171,1601899996.0
2007-09-26 04:50:00,2.0171,2.0176,2.0171,2.01735,130200000.0
2007-09-26 04:55:00,2.01735,2.0189,2.01735,2.0184,1452299998.0
2007-09-26 05:00:00,2.0184,2.0184,2.0177,2.0178,902619999.0
2007-09-26 05:05:00,2.01775,2.0185,2.01765,2.0177,1130699998.0
2007-09-26 05:10:00,2.0177,2.01815,2.017,2.0172,1240500000.0
2007-09-26 05:15:00,2.0172,2.0172,2.01635,2.017,1100099998.0
2007-09-26 05:20:00,2.017,2.017,2.01625,2.0167,2096700001.0
2007-09-26 05:25:00,2.0167,2.0168,2.0163,2.0164,1179600001.0
2007-09-26 05:30:00,2.0165,2.0167,2.01645,2.0165,442200002.0
2007-09-26 05:35:00,2.0165,2.0166,2.0162,2.0163,640800000.0
2007-09-26 05:40:00,2.0163,2.0165,2.0163,2.0165,848299996.0
2007-09-26 05:45:00,2.0165,2.0166,2.01635,2.0166,712700000.0
2007-09-26 05:50:00,2.0166,2.0168,2.01655,2.0167,1306800002.0
2007-09-26 05:55:00,2.0167,2.0167,2.01645,2.01645,416600000.0
2007-09-26 06:00:00,2.01617,2.0166,2.01617,2.0165,955400002.0
2007-09-26 06:05:00,2.0165,2.0175,2.0165,2.01735,1843600000.0
2007-09-26 06:10:00,2.0174,2.0182,2.0174,2.018,1115200000.0
2007-09-26 06:15:00,2.018,2.018,2.01751,2.0179,441200002.0
2007-09-26 06:20:00,2.0179,2.018,2.0178,2.018,412200000.0
2007-09-26 06:25:00,2.018,2.018,2.0177,2.0179,508200000.0
2007-09-26 06:30:00,2.0179,2.01825,2.01785,2.0181,733800001.0
2007-09-26 06:35:00,2.0183,2.0183,2.0181,2.0183,318399999.0
2007-09-26 06:40:00,2.0183,2.0183,2.01815,2.01825,879499998.0
2007-09-26 06:45:00,2.0183,2.0183,2.018,2.0181,302700000.0
2007-09-26 06:50:00,2.0181,2.0181,2.0178,2.0179,348800000.0
2007-09-26 06:55:00,2.0179,2.01805,2.01785,2.0179,291600000.0
2007-09-26 07:00:00,2.0179,2.0189,2.0179,2.0189,1382600000.0
2007-09-26 07:05:00,2.0189,2.0189,2.0184,2.0185,1698200002.0
2007-09-26 07:10:00,2.0185,2.0187,2.01785,2.01805,283360000.0
2007-09-26 07:15:00,2.01805,2.01805,2.01735,2.01775,1389099999.0
2007-09-26 07:20:00,2.0178,2.01805,2.01775,2.0178,402599999.0
2007-09-26 07:25:00,2.01775,2.01775,2.0168,2.0171,584600003.0
2007-09-26 07:30:00,2.0171,2.01735,2.0168,2.01695,850000001.0
2007-09-26 07:35:00,2.01695,2.0172,2.0166,2.017,400500001.0
2007-09-26 07:40:00,2.017,2.0172,2.01655,2.017,224699999.0
2007-09-26 07:45:00,2.0169,2.0172,2.01665,2.0169,324899999.0
2007-09-26 07:50:00,2.0169,2.01725,2.01655,2.01715,373800005.0
2007-09-26 07:55:00,2.0171,2.01765,2.0171,2.0174,719099999.0
2007-09-26 08:00:00,2.01745,2.01765,2.017,2.0172,902400001.0
2007-09-26 08:05:00,2.0172,2.0173,2.01705,2.01705,903200000.0
2007-09-26 08:10:00,2.0172,2.0178,2.0169,2.0177,1924400008.0
2007-09-26 08:15:00,2.0177,2.01825,2.01755,2.01825,1144300000.0
2007-09-26 08:20:00,2.0183,2.01835,2.01705,2.01705,1803200004.0
2007-09-26 08:25:00,2.0171,2.01865,2.0171,2.0175,4014199985.0
2007-09-26 08:30:00,2.0175,2.0181,2.01725,2.0173,2180699995.0
2007-09-26 08:35:00,2.01725,2.01775,2.017,2.0173,2877499997.0
2007-09-26 08:40:00,2.0173,2.0174,2.01675,2.01685,1625100003.0
2007-09-26 08:45:00,2.0168,2.01725,2.01645,2.01695,3052299994.0
2007-09-26 08:50:00,2.01695,2.017,2.01625,2.01655,2043619994.0
2007-09-26 08:55:00,2.01655,2.01685,2.01615,2.0165,2140499990.0
2007-09-26 09:00:00,2.01645,2.0166,2.01615,2.0163,3167300013.0
2007-09-26 09:05:00,2.0163,2.017,2.0161,2.0167,3819300003.0
2007-09-26 09:10:00,2.0167,2.01685,2.01615,2.0165,3546099995.0
2007-09-26 09:15:00,2.0165,2.0165,2.0161,2.0164,3335100002.0
2007-09-26 09:20:00,2.0164,2.0183,2.01635,2.0182,4158500002.0
2007-09-26 09:25:00,2.01815,2.0188,2.01775,2.0184,3639500007.0
2007-09-26 09:30:00,2.01835,2.0184,2.01745,2.01795,1671499998.0
2007-09-26 09:35:00,2.01795,2.0185,2.0177,2.0182,3150600015.0
2007-09-26 09:40:00,2.01825,2.0186,2.01795,2.0185,3328399985.0
2007-09-26 09:45:00,2.01845,2.01875,2.0181,2.01845,3492700005.0
2007-09-26 09:50:00,2.0184,2.01855,2.01655,2.01655,3240999999.0
2007-09-26 09:55:00,2.01655,2.01705,2.01635,2.0168,2259400004.0
2007-09-26 10:00:00,2.0168,2.0173,2.0168,2.017,1321199994.0
2007-09-26 10:05:00,2.017,2.0171,2.01685,2.01705,1690299974.0
2007-09-26 10:10:00,2.017,2.01715,2.0168,2.0169,2123599992.0
2007-09-26 10:15:00,2.01685,2.01705,2.01685,2.017,1387700003.0
2007-09-26 10:20:00,2.017,2.01705,2.016,2.0161,3287800007.0
2007-09-26 10:25:00,2.0161,2.01615,2.01368,2.0137,4637150015.0
2007-09-26 10:30:00,2.01355,2.01515,2.013,2.01355,5493900007.0
2007-09-26 10:35:00,2.01355,2.0149,2.0135,2.01475,3770700008.0
2007-09-26 10:40:00,2.01475,2.01555,2.01475,2.0155,3885010003.0
2007-09-26 10:45:00,2.0155,2.0155,2.0142,2.0145,4287549994.0
2007-09-26 10:50:00,2.0145,2.01455,2.01355,2.01375,3595750001.0
2007-09-26 10:55:00,2.01375,2.01425,2.01355,2.01365,3805939998.0
2007-09-26 11:00:00,2.0137,2.0138,2.0116,2.0116,4247979988.0
2007-09-26 11:05:00,2.0117,2.013,2.0113,2.0127,5900299998.0
2007-09-26 11:10:00,2.0126,2.0129,2.0115,2.0121,5639299986.0
2007-09-26 11:15:00,2.0122,2.0131,2.0122,2.01295,5078800001.0
2007-09-26 11:20:00,2.0129,2.01305,2.0122,2.0127,6579200014.0
2007-09-26 11:25:00,2.0127,2.0133,2.0124,2.0132,4197070006.0
2007-09-26 11:30:00,2.0132,2.0135,2.013,2.0132,5789900011.0
2007-09-26 11:35:00,2.01315,2.0134,2.0131,2.0134,5159700008.0
2007-09-26 11:40:00,2.01335,2.01335,2.01285,2.013,5496599984.0
2007-09-26 11:45:00,2.013,2.01335,2.0127,2.0133,2252849993.0
2007-09-26 11:50:00,2.01325,2.01355,2.01305,2.01335,3914800003.0
2007-09-26 11:55:00,2.01335,2.0137,2.01285,2.0137,4908550014.0
2007-09-26 12:00:00,2.0137,2.0137,2.0132,2.01325,4685599991.0
2007-09-26 12:05:00,2.0133,2.0137,2.01325,2.0136,1916099995.0
2007-09-26 12:10:00,2.0136,2.0136,2.01295,2.01295,4082199990.0
2007-09-26 12:15:00,2.01295,2.013,2.0121,2.0121,4752099998.0
2007-09-26 12:20:00,2.0121,2.0129,2.0117,2.0123,7351599975.0
2007-09-26 12:25:00,2.01225,2.0135,2.01215,2.0134,5903900003.0
2007-09-26 12:30:00,2.0134,2.0134,2.01245,2.01255,3112300012.0
2007-09-26 12:35:00,2.0126,2.0131,2.0109,2.011,6268599987.0
2007-09-26 12:40:00,2.011,2.0119,2.0105,2.01095,5861250019.0
2007-09-26 12:45:00,2.01095,2.0122,2.0109,2.01215,7048399982.0
2007-09-26 12:50:00,2.01215,2.0122,2.01155,2.01175,5580400004.0
2007-09-26 12:55:00,2.01175,2.0118,2.0111,2.01135,4186199998.0
2007-09-26 13:00:00,2.0114,2.0115,2.0106,2.0106,2813899998.0
2007-09-26 13:05:00,2.0106,2.0115,2.0105,2.01075,2628559991.0
2007-09-26 13:10:00,2.01075,2.0115,2.0107,2.01125,2906799997.0
2007-09-26 13:15:00,2.01125,2.01125,2.01045,2.0107,5993700007.0
2007-09-26 13:20:00,2.0107,2.01135,2.01055,2.0112,5860200001.0
2007-09-26 13:25:00,2.0112,2.012,2.0112,2.0116,7144199995.0
2007-09-26 13:30:00,2.0116,2.0146,2.01155,2.0136,6389799979.0
2007-09-26 13:35:00,2.01355,2.01395,2.0131,2.01395,4379099986.0
2007-09-26 13:40:00,2.01395,2.017,2.0138,2.0155,5449450011.0
2007-09-26 13:45:00,2.0155,2.0161,2.0155,2.01565,5041699986.0
2007-09-26 13:50:00,2.01555,2.0165,2.0151,2.0162,7343699963.0
2007-09-26 13:55:00,2.0162,2.0164,2.01565,2.0159,3208849989.0
2007-09-26 14:00:00,2.0159,2.0167,2.0159,2.0163,5133649984.0
2007-09-26 14:05:00,2.0163,2.01645,2.01605,2.01625,4195450000.0
2007-09-26 14:10:00,2.0163,2.0165,2.0161,2.01645,3811900029.0
2007-09-26 14:15:00,2.0164,2.01645,2.0158,2.0161,5360899980.0
2007-09-26 14:20:00,2.0161,2.0167,2.016,2.01645,5851100001.0
2007-09-26 14:25:00,2.01645,2.0172,2.0164,2.01665,6193400007.0
2007-09-26 14:30:00,2.0169,2.018,2.0157,2.0164,7394900011.0
2007-09-26 14:35:00,2.0165,2.0167,2.0158,2.0163,5785550003.0
2007-09-26 14:40:00,2.0163,2.0169,2.0163,2.0166,6349950000.0
2007-09-26 14:45:00,2.01655,2.01775,2.01655,2.01775,5174749997.0
2007-09-26 14:50:00,2.01775,2.0193,2.0174,2.0183,6347199998.0
2007-09-26 14:55:00,2.0183,2.0183,2.0173,2.0176,6289399993.0
2007-09-26 15:00:00,2.0176,2.0183,2.0175,2.0179,7740399967.0
2007-09-26 15:05:00,2.018,2.0183,2.0176,2.0177,5269799999.0
2007-09-26 15:10:00,2.0177,2.0182,2.01745,2.01815,5564500000.0
2007-09-26 15:15:00,2.01815,2.0189,2.0179,2.018,7011175015.0
2007-09-26 15:20:00,2.01795,2.0181,2.0171,2.01745,7172374995.0
2007-09-26 15:25:00,2.01745,2.018,2.0172,2.01725,3454000008.0
2007-09-26 15:30:00,2.01725,2.0178,2.01695,2.0175,3303300016.0
2007-09-26 15:35:00,2.0175,2.01765,2.01725,2.0175,3424000002.0
2007-09-26 15:40:00,2.01745,2.0176,2.01695,2.0171,6126399981.0
2007-09-26 15:45:00,2.0171,2.0173,2.0164,2.01675,7634700031.0
2007-09-26 15:50:00,2.0168,2.0168,2.0163,2.0164,4438050013.0
2007-09-26 15:55:00,2.0164,2.01685,2.0163,2.0168,2333650001.0
2007-09-26 16:00:00,2.0167,2.0168,2.01595,2.0161,4500449999.0
2007-09-26 16:05:00,2.0161,2.0162,2.01525,2.0154,3799799996.0
2007-09-26 16:10:00,2.0154,2.0159,2.01525,2.0153,5797424987.0
2007-09-26 16:15:00,2.0153,2.0159,2.01515,2.0157,5138400029.0
2007-09-26 16:20:00,2.0157,2.0167,2.01565,2.0163,5493370023.0
2007-09-26 16:25:00,2.0163,2.017,2.016,2.0168,5382577419.0
2007-09-26 16:30:00,2.0168,2.0171,2.0164,2.0164,4805200002.0
2007-09-26 16:35:00,2.0164,2.01655,2.01555,2.01595,5364599994.0
2007-09-26 16:40:00,2.01595,2.0163,2.0155,2.01585,5480699998.0
2007-09-26 16:45:00,2.0158,2.01625,2.0157,2.01585,4666849992.0
2007-09-26 16:50:00,2.01585,2.0162,2.0156,2.016,6163699993.0
2007-09-26 16:55:00,2.016,2.016,2.01525,2.01525,5287650020.0
2007-09-26 17:00:00,2.01525,2.0155,2.01425,2.0143,5263350019.0
2007-09-26 17:05:00,2.0143,2.0147,2.0138,2.01395,4965349995.0
2007-09-26 17:10:00,2.01395,2.015,2.01385,2.0148,7762799995.0
2007-09-26 17:15:00,2.0148,2.0157,2.01475,2.0155,7137199988.0
2007-09-26 17:20:00,2.0154,2.0155,2.0145,2.0146,5976749975.0
2007-09-26 17:25:00,2.0146,2.0154,2.0146,2.01505,5676699995.0
2007-09-26 17:30:00,2.01505,2.0156,2.01505,2.0155,6927999992.0
2007-09-26 17:35:00,2.0155,2.0157,2.0153,2.0155,7795100011.0
2007-09-26 17:40:00,2.01535,2.0163,2.01535,2.0161,7274199990.0
2007-09-26 17:45:00,2.0161,2.0161,2.01565,2.0158,7823650009.0
2007-09-26 17:50:00,2.0158,2.01595,2.0156,2.0156,3672399991.0
2007-09-26 17:55:00,2.0156,2.0161,2.0154,2.0158,6874599996.0
2007-09-26 18:00:00,2.0158,2.0158,2.01525,2.01525,4782200002.0
2007-09-26 18:05:00,2.0153,2.0155,2.0152,2.0155,5314900012.0
2007-09-26 18:10:00,2.0155,2.0157,2.01545,2.01545,2989799999.0
2007-09-26 18:15:00,2.0155,2.0158,2.01525,2.01565,3316700005.0
2007-09-26 18:20:00,2.0157,2.0159,2.01555,2.0158,4117800006.0
2007-09-26 18:25:00,2.0157,2.01585,2.01565,2.0158,2644699995.0
2007-09-26 18:30:00,2.0158,2.0159,2.01555,2.0158,4059300024.0
2007-09-26 18:35:00,2.01575,2.0158,2.01555,2.0156,2545900009.0
2007-09-26 18:40:00,2.0156,2.01565,2.01515,2.0153,4037950029.0
2007-09-26 18:45:00,2.01525,2.0154,2.0152,2.0152,2037100016.0
2007-09-26 18:50:00,2.0152,2.0153,2.01495,2.0151,2508800024.0
2007-09-26 18:55:00,2.01515,2.01525,2.015,2.015,4096500020.0
2007-09-26 19:00:00,2.015,2.0151,2.01465,2.0147,3632500010.0
2007-09-26 19:05:00,2.0148,2.01505,2.0146,2.0146,5515600002.0
2007-09-26 19:10:00,2.0146,2.015,2.0146,2.0148,3101600016.0
2007-09-26 19:15:00,2.0148,2.0151,2.0147,2.01495,3330899987.0
2007-09-26 19:20:00,2.01495,2.0151,2.0144,2.0144,5019799996.0
2007-09-26 19:25:00,2.0144,2.01455,2.01425,2.0145,4660050018.0
2007-09-26 19:30:00,2.0145,2.0148,2.01445,2.01465,3059599994.0
2007-09-26 19:35:00,2.0148,2.01495,2.0144,2.0145,4216200007.0
2007-09-26 19:40:00,2.0144,2.015,2.0143,2.015,4033299997.0
2007-09-26 19:45:00,2.015,2.0152,2.01405,2.0146,6832600710.0
2007-09-26 19:50:00,2.01455,2.0146,2.01395,2.01395,2364000001.0
2007-09-26 19:55:00,2.0139,2.0145,2.0137,2.01425,2335050001.0
2007-09-26 20:00:00,2.0142,2.0144,2.0142,2.0143,1821600002.0
2007-09-26 20:05:00,2.0143,2.0144,2.0141,2.01425,1232799999.0
2007-09-26 20:10:00,2.01425,2.0145,2.0142,2.0145,2075300000.0
2007-09-26 20:15:00,2.01455,2.01505,2.0145,2.015,5493799985.0
2007-09-26 20:20:00,2.015,2.0151,2.01485,2.01495,2778200013.0
2007-09-26 20:25:00,2.01485,2.015,2.01455,2.01465,3409400022.0
2007-09-26 20:30:00,2.0146,2.0147,2.0146,2.01465,1033700016.0
2007-09-26 20:35:00,2.01465,2.01505,2.0146,2.01495,3057299980.0
2007-09-26 20:40:00,2.0149,2.0154,2.01485,2.01535,1853500012.0
2007-09-26 20:45:00,2.01535,2.0155,2.01525,2.0153,3798600022.0
2007-09-26 20:50:00,2.0153,2.0154,2.01515,2.0152,1613350000.0
2007-09-26 20:55:00,2.0152,2.0156,2.01515,2.0154,1944399998.0
2007-09-26 21:00:00,2.0155,2.0155,2.01505,2.0152,2543399999.0
2007-09-26 21:05:00,2.0152,2.0153,2.01485,2.015,2448599993.0
2007-09-26 21:10:00,2.015,2.0151,2.0148,2.0149,3889749993.0
2007-09-26 21:15:00,2.0149,2.015,2.01455,2.0146,2904100005.0
2007-09-26 21:20:00,2.0146,2.0147,2.01425,2.0146,2511599999.0
2007-09-26 21:25:00,2.0146,2.0152,2.01455,2.01515,1685199989.0
2007-09-26 21:30:00,2.0151,2.0156,2.01505,2.0154,2117199987.0
2007-09-26 21:35:00,2.0154,2.01545,2.01525,2.0154,2033599998.0
2007-09-26 21:40:00,2.0154,2.0155,2.01525,2.01545,1295500003.0
2007-09-26 21:45:00,2.0154,2.01555,2.0151,2.0152,2073400001.0
2007-09-26 21:50:00,2.0153,2.0156,2.0152,2.0155,1861399996.0
2007-09-26 21:55:00,2.0155,2.01575,2.0155,2.0157,2055999997.0
2007-09-26 22:00:00,2.0157,2.0158,2.0154,2.01545,2627799994.0
2007-09-26 22:05:00,2.01545,2.0158,2.01545,2.0157,3449200000.0
2007-09-26 22:10:00,2.01575,2.0158,2.01535,2.01575,469799992.0
2007-09-26 22:15:00,2.01575,2.01575,2.01545,2.01555,1339899990.0
2007-09-26 22:20:00,2.01555,2.01555,2.0152,2.0155,1324500000.0
2007-09-26 22:25:00,2.0155,2.01575,2.0155,2.0156,1849700004.0
2007-09-26 22:30:00,2.0157,2.0159,2.01545,2.0156,1863699983.0
2007-09-26 22:35:00,2.01565,2.0159,2.01555,2.01575,1931119998.0
2007-09-26 22:40:00,2.01575,2.01585,2.01565,2.01575,985899999.0
2007-09-26 22:45:00,2.0158,2.01625,2.01575,2.01585,1250799997.0
2007-09-26 22:50:00,2.01585,2.01605,2.0158,2.0159,623800003.0
2007-09-26 22:55:00,2.0159,2.0159,2.01543,2.0159,691900000.0
2007-09-26 23:00:00,2.0157,2.0158,2.0155,2.0156,297200000.0
2007-09-26 23:05:00,2.0158,2.0158,2.0157,2.0157,185899999.0
2007-09-26 23:10:00,2.0157,2.0158,2.0155,2.0158,538200002.0
2007-09-26 23:15:00,2.01575,2.0159,2.01548,2.01568,1123799999.0
2007-09-26 23:20:00,2.0157,2.0159,2.0157,2.0159,187200000.0
2007-09-26 23:25:00,2.0159,2.0159,2.01556,2.0156,476899997.0
2007-09-26 23:30:00,2.0159,2.0159,2.01575,2.01575,51600000.0
2007-09-26 23:35:00,2.01575,2.01585,2.01565,2.01575,102400000.0
2007-09-26 23:40:00,2.01552,2.01595,2.01541,2.01595,929300003.0
2007-09-26 23:45:00,2.01563,2.01595,2.0156,2.0157,339699996.0
2007-09-26 23:50:00,2.0157,2.01575,2.01555,2.0156,391499999.0
2007-09-26 23:55:00,2.0157,2.01575,2.01538,2.01539,393999998.0
2007-09-27 00:00:00,2.01565,2.0158,2.01532,2.0158,836599992.0
2007-09-27 00:05:00,2.01555,2.0158,2.01545,2.01547,1122699994.0
2007-09-27 00:10:00,2.0158,2.01587,2.01546,2.01561,1482099993.0
2007-09-27 00:15:00,2.0158,2.0158,2.01545,2.0156,1320099991.0
2007-09-27 00:20:00,2.01575,2.01585,2.0153,2.01557,1729799998.0
2007-09-27 00:25:00,2.0154,2.01565,2.015,2.01525,427500000.0
2007-09-27 00:30:00,2.01525,2.01525,2.01466,2.01487,213400000.0
2007-09-27 00:35:00,2.015,2.0151,2.0144,2.015,978699992.0
2007-09-27 00:40:00,2.01495,2.0152,2.0147,2.015,1643099999.0
2007-09-27 00:45:00,2.015,2.0152,2.0147,2.015,720999999.0
2007-09-27 00:50:00,2.01495,2.01517,2.01463,2.01492,2700300012.0
2007-09-27 00:55:00,2.01489,2.0157,2.01473,2.0154,251800000.0
2007-09-27 01:00:00,2.0154,2.0154,2.0144,2.0144,565399999.0
2007-09-27 01:05:00,2.0144,2.0156,2.0144,2.01495,603999999.0
2007-09-27 01:10:00,2.01469,2.01507,2.01469,2.01505,2205100007.0
2007-09-27 01:15:00,2.01505,2.01505,2.01472,2.01486,3059199990.0
2007-09-27 01:20:00,2.01495,2.0153,2.0146,2.0146,263499999.0
2007-09-27 01:25:00,2.01475,2.015,2.0145,2.01471,1805600000.0
2007-09-27 01:30:00,2.01475,2.0151,2.01465,2.0151,1172999996.0
2007-09-27 01:35:00,2.0151,2.0153,2.01463,2.01478,1555900001.0
2007-09-27 01:40:00,2.015,2.016,2.01495,2.0153,644200002.0
2007-09-27 01:45:00,2.01534,2.01555,2.0151,2.01555,2743700014.0
2007-09-27 01:50:00,2.01555,2.01555,2.01498,2.01545,1509199989.0
2007-09-27 01:55:00,2.01545,2.01545,2.01497,2.01511,209800000.0
2007-09-27 02:00:00,2.01518,2.01577,2.015,2.01505,995200000.0
2007-09-27 02:05:00,2.01482,2.01505,2.0146,2.01475,794500002.0
2007-09-27 02:10:00,2.0148,2.0148,2.0136,2.01385,1624799997.0
2007-09-27 02:15:00,2.01385,2.014,2.0137,2.01385,463400000.0
2007-09-27 02:20:00,2.01385,2.01425,2.0138,2.014,747300002.0
2007-09-27 02:25:00,2.0139,2.014,2.01385,2.0139,414200000.0
2007-09-27 02:30:00,2.0139,2.01415,2.01385,2.01415,542599998.0
2007-09-27 02:35:00,2.01415,2.0145,2.01405,2.01445,190000004.0
2007-09-27 02:40:00,2.01445,2.01455,2.0142,2.0144,384400003.0
2007-09-27 02:45:00,2.0145,2.01455,2.01399,2.0143,166099999.0
2007-09-27 02:50:00,2.0143,2.0153,2.01415,2.01505,1528800015.0
2007-09-27 02:55:00,2.0151,2.0151,2.0144,2.0145,763100006.0
2007-09-27 03:00:00,2.0145,2.0145,2.0145,2.0145,440999994.0
2007-09-27 03:05:00,2.0145,2.0152,2.01445,2.0146,1095200005.0
2007-09-27 03:10:00,2.0148,2.0148,2.01445,2.0145,410399999.0
2007-09-27 03:15:00,2.0145,2.01455,2.01405,2.0141,879700001.0
2007-09-27 03:20:00,2.0141,2.0141,2.0138,2.0138,351300000.0
2007-09-27 03:25:00,2.01375,2.01425,2.01375,2.0141,1015989264.0
2007-09-27 03:30:00,2.01415,2.01455,2.01415,2.0143,590899996.0
2007-09-27 03:35:00,2.01425,2.0144,2.01415,2.0142,1337500025.0
2007-09-27 03:40:00,2.0142,2.0142,2.01415,2.01415,737599998.0
2007-09-27 03:45:00,2.0142,2.0143,2.0142,2.0143,897899998.0
2007-09-27 03:50:00,2.0143,2.0146,2.01411,2.0145,823500001.0
2007-09-27 03:55:00,2.0145,2.015,2.0145,2.0146,1229700004.0
2007-09-27 04:00:00,2.0147,2.0149,2.0146,2.0149,561199999.0
2007-09-27 04:05:00,2.0148,2.0148,2.01445,2.0145,753599989.0
2007-09-27 04:10:00,2.0145,2.0145,2.0143,2.0145,639400012.0
2007-09-27 04:15:00,2.0145,2.0146,2.01415,2.0144,985800000.0
2007-09-27 04:20:00,2.0144,2.01455,2.01418,2.01428,1187900010.0
2007-09-27 04:25:00,2.01435,2.01435,2.01425,2.0143,514900003.0
2007-09-27 04:30:00,2.0143,2.0145,2.01425,2.0145,1182000015.0
2007-09-27 04:35:00,2.01445,2.0147,2.0143,2.01445,1016050012.0
2007-09-27 04:40:00,2.0144,2.0147,2.0144,2.0146,559800001.0
2007-09-27 04:45:00,2.0146,2.0147,2.01435,2.0146,995100004.0
2007-09-27 04:50:00,2.0146,2.01485,2.01455,2.01485,529900001.0
2007-09-27 04:55:00,2.01485,2.0154,2.01485,2.0151,1462600005.0
2007-09-27 05:00:00,2.0151,2.0168,2.015,2.0168,2418300000.0
2007-09-27 05:05:00,2.01675,2.01675,2.01635,2.0167,2363800010.0
2007-09-27 05:10:00,2.0167,2.0168,2.01645,2.01645,3084400036.0
2007-09-27 05:15:00,2.01645,2.0167,2.0163,2.0165,1854900002.0
2007-09-27 05:20:00,2.0165,2.01685,2.01645,2.0167,1419400011.0
2007-09-27 05:25:00,2.0167,2.0172,2.0166,2.0168,1776599993.0
2007-09-27 05:30:00,2.0168,2.0169,2.01646,2.01665,471999998.0
2007-09-27 05:35:00,2.0167,2.0168,2.01665,2.0167,1152099998.0
2007-09-27 05:40:00,2.0167,2.01735,2.01665,2.01735,2176100010.0
2007-09-27 05:45:00,2.0174,2.01745,2.0167,2.0168,2002600008.0
2007-09-27 05:50:00,2.0168,2.0173,2.01665,2.01665,1583700016.0
2007-09-27 05:55:00,2.01652,2.0169,2.01641,2.01675,605800003.0
2007-09-27 06:00:00,2.0167,2.0171,2.0167,2.01685,983900000.0
2007-09-27 06:05:00,2.0169,2.01705,2.01685,2.0169,195500000.0
2007-09-27 06:10:00,2.0169,2.0172,2.01665,2.01685,2230699993.0
2007-09-27 06:15:00,2.01685,2.017,2.01675,2.017,739499994.0
2007-09-27 06:20:00,2.017,2.0171,2.0166,2.0171,1539400003.0
2007-09-27 06:25:00,2.0171,2.0173,2.01685,2.0173,1303600000.0
2007-09-27 06:30:00,2.0173,2.0173,2.0166,2.0166,563800000.0
2007-09-27 06:35:00,2.0166,2.0172,2.0166,2.017,2032499984.0
2007-09-27 06:40:00,2.017,2.01735,2.01665,2.0173,1453299987.0
2007-09-27 06:45:00,2.0173,2.0178,2.01725,2.0177,1658700001.0
2007-09-27 06:50:00,2.0176,2.0177,2.0172,2.0172,852697007.0
2007-09-27 06:55:00,2.0172,2.0172,2.0165,2.0167,1631199977.0
2007-09-27 07:00:00,2.0167,2.0175,2.0165,2.01695,1441100009.0
2007-09-27 07:05:00,2.01695,2.017,2.01665,2.0167,505699993.0
2007-09-27 07:10:00,2.0167,2.0168,2.0165,2.0167,1571299998.0
2007-09-27 07:15:00,2.0167,2.01725,2.0167,2.01685,2076200022.0
2007-09-27 07:20:00,2.01695,2.0171,2.0169,2.0171,1472000012.0
2007-09-27 07:25:00,2.0171,2.01725,2.01695,2.01715,966300014.0
2007-09-27 07:30:00,2.01715,2.0172,2.0169,2.017,470000002.0
2007-09-27 07:35:00,2.01695,2.0171,2.0169,2.0171,296500002.0
2007-09-27 07:40:00,2.01695,2.0171,2.0167,2.0169,756700000.0
2007-09-27 07:45:00,2.0169,2.0171,2.0163,2.01635,1097499992.0
2007-09-27 07:50:00,2.01635,2.0164,2.01585,2.0161,945000000.0
2007-09-27 07:55:00,2.0161,2.01705,2.01605,2.01705,1278299994.0
2007-09-27 08:00:00,2.01705,2.0185,2.017,2.0176,3847750003.0
2007-09-27 08:05:00,2.0176,2.0179,2.01705,2.0176,4174000007.0
2007-09-27 08:10:00,2.0176,2.0194,2.0176,2.0194,3716550017.0
2007-09-27 08:15:00,2.0194,2.02093,2.019,2.01985,5199400008.0
2007-09-27 08:20:00,2.0199,2.02145,2.0198,2.0212,4953350024.0
2007-09-27 08:25:00,2.0212,2.0217,2.0207,2.02105,3637699984.0
2007-09-27 08:30:00,2.0211,2.02125,2.0199,2.0203,1856250002.0
2007-09-27 08:35:00,2.02025,2.0217,2.0201,2.0214,3828500001.0
2007-09-27 08:40:00,2.0214,2.02275,2.0209,2.0225,6661950010.0
2007-09-27 08:45:00,2.0225,2.0246,2.02245,2.0245,6530019989.0
2007-09-27 08:50:00,2.0245,2.0246,2.02345,2.02415,4669000000.0
2007-09-27 08:55:00,2.02415,2.0242,2.02315,2.0236,2723949998.0
2007-09-27 09:00:00,2.0236,2.0246,2.0236,2.02365,3912924995.0
2007-09-27 09:05:00,2.0237,2.024,2.02255,2.0228,4333630002.0
2007-09-27 09:10:00,2.0228,2.0241,2.0227,2.02395,5598700012.0
2007-09-27 09:15:00,2.0239,2.0247,2.02365,2.024,7265800001.0
2007-09-27 09:20:00,2.02395,2.024,2.0234,2.0234,4112400002.0
2007-09-27 09:25:00,2.0234,2.02415,2.023,2.0231,4207059998.0
2007-09-27 09:30:00,2.0231,2.02335,2.02245,2.0226,4164600006.0
2007-09-27 09:35:00,2.0226,2.02285,2.02225,2.0225,5094580005.0
2007-09-27 09:40:00,2.02245,2.02265,2.02185,2.0222,3783099991.0
2007-09-27 09:45:00,2.0222,2.0224,2.02185,2.02185,2841700004.0
2007-09-27 09:50:00,2.0219,2.0222,2.0214,2.0217,3552099998.0
2007-09-27 09:55:00,2.0217,2.02175,2.02065,2.02155,4654052001.0
2007-09-27 10:00:00,2.02155,2.0223,2.02155,2.0218,3103599999.0
2007-09-27 10:05:00,2.0218,2.0226,2.0217,2.02225,5332899999.0
2007-09-27 10:10:00,2.0222,2.0225,2.02215,2.0222,3488299974.0
2007-09-27 10:15:00,2.0222,2.0224,2.02165,2.02165,1906649994.0
2007-09-27 10:20:00,2.0216,2.0217,2.0206,2.02155,3425775000.0
2007-09-27 10:25:00,2.0215,2.0222,2.0214,2.0215,2898100001.0
2007-09-27 10:30:00,2.0215,2.02165,2.0208,2.0211,4170200000.0
2007-09-27 10:35:00,2.0211,2.02115,2.0207,2.02095,1789580003.0
2007-09-27 10:40:00,2.02095,2.0214,2.0206,2.0206,3870800022.0
2007-09-27 10:45:00,2.0206,2.0211,2.0205,2.0207,2221899994.0
2007-09-27 10:50:00,2.02075,2.0212,2.02045,2.02105,2352799997.0
2007-09-27 10:55:00,2.02105,2.02185,2.0206,2.02175,5312099993.0
2007-09-27 11:00:00,2.02175,2.02205,2.0214,2.022,3698700000.0
2007-09-27 11:05:00,2.022,2.02255,2.0219,2.0223,5737900002.0
2007-09-27 11:10:00,2.0223,2.0223,2.02145,2.02175,3540999986.0
2007-09-27 11:15:00,2.02175,2.0235,2.02165,2.02285,5774900004.0
2007-09-27 11:20:00,2.02285,2.0239,2.02285,2.02385,5171699989.0
2007-09-27 11:25:00,2.02385,2.02385,2.02295,2.02305,3013399991.0
2007-09-27 11:30:00,2.0231,2.0235,2.0229,2.0229,3349899990.0
2007-09-27 11:35:00,2.0229,2.0229,2.0223,2.0226,3279000000.0
2007-09-27 11:40:00,2.0226,2.0232,2.0226,2.0229,3126000007.0
2007-09-27 11:45:00,2.0229,2.0229,2.02205,2.0224,1865600003.0
2007-09-27 11:50:00,2.0224,2.0226,2.02215,2.0222,2438000010.0
2007-09-27 11:55:00,2.0223,2.0225,2.0221,2.0224,2071750007.0
2007-09-27 12:00:00,2.02235,2.0235,2.02235,2.02295,3516809997.0
2007-09-27 12:05:00,2.02295,2.0234,2.02275,2.0232,2930700003.0
2007-09-27 12:10:00,2.0232,2.0235,2.0231,2.0232,2933300000.0
2007-09-27 12:15:00,2.0232,2.0234,2.02275,2.023,2547200006.0
2007-09-27 12:20:00,2.023,2.0234,2.0226,2.02285,2691300001.0
2007-09-27 12:25:00,2.02285,2.02315,2.0228,2.023,2201599995.0
2007-09-27 12:30:00,2.02295,2.0241,2.02295,2.0239,5200267496.0
2007-09-27 12:35:00,2.0239,2.0249,2.0236,2.024,4507599985.0
2007-09-27 12:40:00,2.024,2.0248,2.02395,2.0243,2415900000.0
2007-09-27 12:45:00,2.0243,2.02505,2.024,2.02475,3448549989.0
2007-09-27 12:50:00,2.02465,2.025,2.0241,2.0241,3753800007.0
2007-09-27 12:55:00,2.0241,2.0249,2.024,2.02405,4502100000.0
2007-09-27 13:00:00,2.02405,2.02415,2.0236,2.0239,1683699998.0
2007-09-27 13:05:00,2.0239,2.0244,2.0239,2.024,2674599996.0
2007-09-27 13:10:00,2.024,2.02575,2.02395,2.02495,5223400006.0
2007-09-27 13:15:00,2.02495,2.02555,2.02455,2.02545,3363810003.0
2007-09-27 13:20:00,2.0255,2.0269,2.0255,2.0264,4316500000.0
2007-09-27 13:25:00,2.0264,2.02705,2.026,2.02625,4764982509.0
2007-09-27 13:30:00,2.0262,2.02705,2.02605,2.02625,4674199988.0
2007-09-27 13:35:00,2.02625,2.0264,2.02555,2.026,2881500007.0
2007-09-27 13:40:00,2.0259,2.0264,2.0258,2.0262,3372700013.0
2007-09-27 13:45:00,2.0262,2.02705,2.0262,2.02635,4293100007.0
2007-09-27 13:50:00,2.02635,2.02715,2.0261,2.02665,3883049999.0
2007-09-27 13:55:00,2.02665,2.0271,2.02655,2.02675,3602449995.0
2007-09-27 14:00:00,2.02675,2.0274,2.0267,2.0267,3266960002.0
2007-09-27 14:05:00,2.0267,2.02695,2.02645,2.0268,1534800000.0
2007-09-27 14:10:00,2.0268,2.0278,2.02675,2.0275,5390746598.0
2007-09-27 14:15:00,2.02745,2.0285,2.0272,2.02775,5456649998.0
2007-09-27 14:20:00,2.0278,2.0283,2.0273,2.0282,3659059997.0
2007-09-27 14:25:00,2.02825,2.0285,2.02735,2.0276,3351200000.0
2007-09-27 14:30:00,2.0276,2.0279,2.0265,2.0275,8013999985.0
2007-09-27 14:35:00,2.0275,2.028,2.0272,2.0273,5815249971.0
2007-09-27 14:40:00,2.0273,2.0273,2.02625,2.0264,7778599983.0
2007-09-27 14:45:00,2.0264,2.0264,2.02575,2.0262,3024999996.0
2007-09-27 14:50:00,2.0262,2.0263,2.02575,2.0261,4314112493.0
2007-09-27 14:55:00,2.0261,2.02625,2.02515,2.02525,6602350005.0
2007-09-27 15:00:00,2.02525,2.0254,2.0246,2.0248,4632700005.0
2007-09-27 15:05:00,2.0247,2.0255,2.0246,2.02495,5229999990.0
2007-09-27 15:10:00,2.025,2.02595,2.0249,2.02555,2524650004.0
2007-09-27 15:15:00,2.02555,2.0259,2.02535,2.02585,4963549994.0
2007-09-27 15:20:00,2.0259,2.026,2.02565,2.02565,1568899995.0
2007-09-27 15:25:00,2.0257,2.0258,2.0255,2.02555,2799200011.0
2007-09-27 15:30:00,2.0255,2.02585,2.0254,2.02565,3111400012.0
2007-09-27 15:35:00,2.02565,2.0262,2.02565,2.026,3750999988.0
2007-09-27 15:40:00,2.026,2.0263,2.02545,2.0255,4085799991.0
2007-09-27 15:45:00,2.0256,2.0263,2.02545,2.0262,4666200002.0
2007-09-27 15:50:00,2.02625,2.0266,2.02615,2.02645,5442099988.0
2007-09-27 15:55:00,2.0266,2.0274,2.0264,2.0273,8136073724.0
2007-09-27 16:00:00,2.0273,2.0278,2.02475,2.025,9755800015.0
2007-09-27 16:05:00,2.0248,2.0251,2.0235,2.02425,7200099998.0
2007-09-27 16:10:00,2.02425,2.0255,2.02425,2.02495,3438900010.0
2007-09-27 16:15:00,2.02495,2.02495,2.02365,2.0238,6020648220.0
2007-09-27 16:20:00,2.0238,2.0242,2.02285,2.0232,4113600002.0
2007-09-27 16:25:00,2.0232,2.0233,2.02275,2.02285,4553949997.0
2007-09-27 16:30:00,2.02285,2.0231,2.0214,2.0223,6470500000.0
2007-09-27 16:35:00,2.0223,2.02255,2.0219,2.0225,5985700004.0
2007-09-27 16:40:00,2.0225,2.02325,2.0224,2.0232,3345399995.0
2007-09-27 16:45:00,2.02315,2.02345,2.02195,2.02195,3600099992.0
2007-09-27 16:50:00,2.02205,2.02345,2.0219,2.0233,5972300012.0
2007-09-27 16:55:00,2.02325,2.024,2.02305,2.0239,5217499994.0
2007-09-27 17:00:00,2.0239,2.024,2.02315,2.02335,6692950023.0
2007-09-27 17:05:00,2.02335,2.0239,2.02322,2.0234,4217899986.0
2007-09-27 17:10:00,2.0234,2.0242,2.02315,2.0241,7725699994.0
2007-09-27 17:15:00,2.0242,2.0249,2.024,2.0246,5891899970.0
2007-09-27 17:20:00,2.0246,2.0252,2.0245,2.0248,7656369961.0
2007-09-27 17:25:00,2.02475,2.0252,2.0246,2.02505,5498300001.0
2007-09-27 17:30:00,2.025,2.0251,2.0242,2.0245,7979199968.0
2007-09-27 17:35:00,2.0245,2.0245,2.0237,2.0242,7193799985.0
2007-09-27 17:40:00,2.0242,2.0243,2.0238,2.0239,3401800006.0
2007-09-27 17:45:00,2.0239,2.0244,2.0235,2.0236,4933100000.0
2007-09-27 17:50:00,2.0236,2.0236,2.02245,2.0231,8217300011.0
2007-09-27 17:55:00,2.0231,2.0243,2.0231,2.0234,7093099991.0
2007-09-27 18:00:00,2.02335,2.0237,2.0229,2.023,6673370315.0
2007-09-27 18:05:00,2.0231,2.0239,2.0231,2.02355,8153200082.0
2007-09-27 18:10:00,2.0236,2.0238,2.02335,2.0237,6977799986.0
2007-09-27 18:15:00,2.0237,2.0239,2.02355,2.0236,2130300001.0
2007-09-27 18:20:00,2.02355,2.0236,2.023,2.0234,3936399996.0
2007-09-27 18:25:00,2.02335,2.0234,2.023,2.02315,1880600000.0
2007-09-27 18:30:00,2.02305,2.0234,2.02305,2.0232,2445900001.0
2007-09-27 18:35:00,2.0232,2.0238,2.0231,2.02365,2372099991.0
2007-09-27 18:40:00,2.02365,2.0238,2.02335,2.0236,2840400005.0
2007-09-27 18:45:00,2.0236,2.02415,2.0236,2.0241,2899000002.0
2007-09-27 18:50:00,2.02405,2.0242,2.02374,2.0241,2067300003.0
2007-09-27 18:55:00,2.0241,2.0246,2.02395,2.0245,3344999991.0
2007-09-27 19:00:00,2.0245,2.0246,2.0243,2.02445,3763999978.0
2007-09-27 19:05:00,2.0245,2.0257,2.0245,2.0257,5316700000.0
2007-09-27 19:10:00,2.0257,2.0258,2.0252,2.0256,5248900004.0
2007-09-27 19:15:00,2.0256,2.0256,2.02545,2.0255,3164499992.0
2007-09-27 19:20:00,2.0255,2.0256,2.02515,2.0254,3664599997.0
2007-09-27 19:25:00,2.0255,2.0255,2.0253,2.0253,1023250000.0
2007-09-27 19:30:00,2.0253,2.0254,2.0249,2.0252,2691099996.0
2007-09-27 19:35:00,2.0252,2.0257,2.02515,2.0255,5268353057.0
2007-09-27 19:40:00,2.0255,2.02615,2.02505,2.026,5691399995.0
2007-09-27 19:45:00,2.026,2.0264,2.0258,2.026,3330499976.0
2007-09-27 19:50:00,2.02595,2.0263,2.0258,2.0259,2985500008.0
2007-09-27 19:55:00,2.0259,2.026,2.0256,2.02575,4031299969.0
2007-09-27 20:00:00,2.02575,2.026,2.0256,2.0258,4753399999.0
2007-09-27 20:05:00,2.0256,2.0264,2.0255,2.0262,4250299987.0
2007-09-27 20:10:00,2.0262,2.02665,2.02595,2.02595,4407400003.0
2007-09-27 20:15:00,2.026,2.0265,2.02585,2.0263,1837400004.0
2007-09-27 20:20:00,2.0263,2.02635,2.02595,2.0262,2439199987.0
2007-09-27 20:25:00,2.0262,2.0265,2.0262,2.0263,1585200002.0
2007-09-27 20:30:00,2.02625,2.0263,2.02605,2.0261,904499998.0
2007-09-27 20:35:00,2.02615,2.0263,2.02594,2.0263,923200003.0
2007-09-27 20:40:00,2.0263,2.0263,2.02625,2.0263,378700001.0
2007-09-27 20:45:00,2.02625,2.0266,2.0261,2.0263,2706900008.0
2007-09-27 20:50:00,2.0263,2.0266,2.0262,2.0266,1975999988.0
2007-09-27 20:55:00,2.0266,2.0272,2.0266,2.027,3549900000.0
2007-09-27 21:00:00,2.027,2.027,2.0265,2.02655,3235899993.0
2007-09-27 21:05:00,2.02655,2.02665,2.02635,2.02635,2238599999.0
2007-09-27 21:10:00,2.0264,2.0264,2.026,2.02625,2887399986.0
2007-09-27 21:15:00,2.02625,2.0265,2.02625,2.0264,1011199989.0
2007-09-27 21:20:00,2.0264,2.0265,2.026,2.0262,2041999994.0
2007-09-27 21:25:00,2.0262,2.02625,2.02575,2.0259,2968400000.0
2007-09-27 21:30:00,2.02585,2.0259,2.02555,2.02555,1094200002.0
2007-09-27 21:35:00,2.02565,2.02565,2.02515,2.0252,1647199996.0
2007-09-27 21:40:00,2.0252,2.0254,2.02515,2.0254,2762999999.0
2007-09-27 21:45:00,2.0254,2.0255,2.0251,2.0252,2793999992.0
2007-09-27 21:50:00,2.0252,2.0253,2.0251,2.0253,1731999997.0
2007-09-27 21:55:00,2.0253,2.0257,2.02525,2.0257,1844699999.0
2007-09-27 22:00:00,2.0257,2.02625,2.0257,2.02595,963400004.0
2007-09-27 22:05:00,2.0259,2.026,2.02585,2.0259,156300000.0
2007-09-27 22:10:00,2.02595,2.02655,2.0259,2.02645,1375800003.0
2007-09-27 22:15:00,2.02645,2.0267,2.0264,2.02645,151000000.0
2007-09-27 22:20:00,2.0264,2.0264,2.02595,2.02605,884799990.0
2007-09-27 22:25:00,2.02605,2.0268,2.02595,2.02675,1103900000.0
2007-09-27 22:30:00,2.02675,2.0271,2.02641,2.02685,901300010.0
2007-09-27 22:35:00,2.02685,2.02685,2.0264,2.0266,903688673.0
2007-09-27 22:40:00,2.0267,2.0269,2.02651,2.02669,1459200004.0
2007-09-27 22:45:00,2.0269,2.0271,2.0269,2.027,797000016.0
2007-09-27 22:50:00,2.027,2.0274,2.027,2.0273,1215599990.0
2007-09-27 22:55:00,2.0273,2.0277,2.0271,2.0274,513200003.0
2007-09-27 23:00:00,2.0274,2.0275,2.0272,2.0274,604900000.0
2007-09-27 23:05:00,2.0274,2.0276,2.0271,2.0276,339300000.0
2007-09-27 23:10:00,2.0276,2.0289,2.02745,2.0287,1541400007.0
2007-09-27 23:15:00,2.02875,2.02915,2.0275,2.0278,808599998.0
2007-09-27 23:20:00,2.0278,2.02795,2.0276,2.0276,478999995.0
2007-09-27 23:25:00,2.0276,2.0276,2.02675,2.02715,560000000.0
2007-09-27 23:30:00,2.02715,2.0273,2.02715,2.02715,169599999.0
2007-09-27 23:35:00,2.02725,2.0273,2.0271,2.0273,131200000.0
2007-09-27 23:40:00,2.0273,2.0274,2.02705,2.0271,84700000.0
2007-09-27 23:45:00,2.02715,2.02745,2.0267,2.0269,315200000.0
2007-09-27 23:50:00,2.0269,2.02705,2.0269,2.02695,453800001.0
2007-09-27 23:55:00,2.02656,2.02685,2.02654,2.02685,714699998.0
2007-09-28 00:00:00,2.02685,2.02685,2.0267,2.02675,57200000.0
2007-09-28 00:05:00,2.02695,2.027,2.0264,2.02645,349000000.0
2007-09-28 00:10:00,2.02645,2.02645,2.02605,2.02645,337199999.0
2007-09-28 00:15:00,2.02645,2.0272,2.0263,2.02675,846000001.0
2007-09-28 00:20:00,2.0268,2.0271,2.0268,2.0271,167200000.0
2007-09-28 00:25:00,2.0271,2.0271,2.027,2.0271,175100000.0
2007-09-28 00:30:00,2.0271,2.0271,2.0265,2.0267,534700000.0
2007-09-28 00:35:00,2.0267,2.0268,2.0265,2.0267,426100000.0
2007-09-28 00:40:00,2.0267,2.0267,2.0266,2.0266,84799999.0
2007-09-28 00:45:00,2.0266,2.027,2.0266,2.02685,455700001.0
2007-09-28 00:50:00,2.0269,2.0269,2.02665,2.02665,638799997.0
2007-09-28 00:55:00,2.0267,2.0267,2.0262,2.02625,306099999.0
2007-09-28 01:00:00,2.02625,2.02635,2.02595,2.0263,857199999.0
2007-09-28 01:05:00,2.02627,2.0263,2.02598,2.0263,1532099994.0
2007-09-28 01:10:00,2.02626,2.02633,2.026,2.026,1635500010.0
2007-09-28 01:15:00,2.02605,2.0263,2.02595,2.0262,1235700002.0
2007-09-28 01:20:00,2.0262,2.02635,2.02615,2.0262,444299995.0
2007-09-28 01:25:00,2.0262,2.0263,2.0261,2.0261,814400000.0
2007-09-28 01:30:00,2.0261,2.0265,2.02605,2.0263,681600004.0
2007-09-28 01:35:00,2.02625,2.0264,2.026,2.02635,598699998.0
2007-09-28 01:40:00,2.02645,2.0265,2.02609,2.02645,506099996.0
2007-09-28 01:45:00,2.02645,2.02675,2.02645,2.0267,153100000.0
2007-09-28 01:50:00,2.02675,2.02685,2.0267,2.0268,26200000.0
2007-09-28 01:55:00,2.0268,2.027,2.02655,2.02685,382775000.0
2007-09-28 02:00:00,2.0268,2.0273,2.0268,2.0271,3392300001.0
2007-09-28 02:05:00,2.0271,2.0275,2.0271,2.02725,927800000.0
2007-09-28 02:10:00,2.0273,2.0281,2.02725,2.0281,782900005.0
2007-09-28 02:15:00,2.0281,2.0284,2.0281,2.0283,1101900002.0
2007-09-28 02:20:00,2.0283,2.029,2.0281,2.0282,2846200001.0
2007-09-28 02:25:00,2.0282,2.0282,2.0275,2.0275,2426100015.0
2007-09-28 02:30:00,2.0275,2.0277,2.02715,2.0274,920099994.0
2007-09-28 02:35:00,2.0274,2.0275,2.02715,2.0274,604899998.0
2007-09-28 02:40:00,2.0274,2.0275,2.0272,2.0273,238899999.0
2007-09-28 02:45:00,2.0273,2.0277,2.0273,2.02765,826220001.0
2007-09-28 02:50:00,2.02765,2.0289,2.02755,2.02865,2563399996.0
2007-09-28 02:55:00,2.0287,2.0292,2.0282,2.029,3202500013.0
2007-09-28 03:00:00,2.029,2.0298,2.029,2.0293,4353000020.0
2007-09-28 03:05:00,2.02925,2.0299,2.02925,2.0297,1851999989.0
2007-09-28 03:10:00,2.0296,2.0297,2.02925,2.0296,2218100004.0
2007-09-28 03:15:00,2.0296,2.0297,2.02865,2.02895,1363000001.0
2007-09-28 03:20:00,2.02895,2.0294,2.02795,2.02825,2411300004.0
2007-09-28 03:25:00,2.02825,2.0284,2.02555,2.02555,2793000005.0
2007-09-28 03:30:00,2.0257,2.0261,2.025,2.0255,3746899992.0
2007-09-28 03:35:00,2.02545,2.0258,2.02505,2.0257,3999200012.0
2007-09-28 03:40:00,2.02575,2.02575,2.02425,2.0243,3943199997.0
2007-09-28 03:45:00,2.02425,2.0245,2.0235,2.024,3628000012.0
2007-09-28 03:50:00,2.024,2.0245,2.0239,2.0245,1471699996.0
2007-09-28 03:55:00,2.0245,2.025,2.0242,2.0246,2162380020.0
2007-09-28 04:00:00,2.0246,2.0247,2.0241,2.02445,2086679995.0
2007-09-28 04:05:00,2.0245,2.0248,2.0243,2.0245,1375259998.0
2007-09-28 04:10:00,2.0245,2.0245,2.02395,2.0241,2078399996.0
2007-09-28 04:15:00,2.0241,2.0241,2.02375,2.02385,1926799999.0
2007-09-28 04:20:00,2.02385,2.0247,2.0238,2.0247,1475999999.0
2007-09-28 04:25:00,2.0247,2.02545,2.0244,2.0254,2201599998.0
2007-09-28 04:30:00,2.0254,2.0257,2.0251,2.0256,1338900001.0
2007-09-28 04:35:00,2.0256,2.02565,2.0251,2.0252,1069900006.0
2007-09-28 04:40:00,2.0252,2.02555,2.02505,2.0252,954000016.0
2007-09-28 04:45:00,2.0252,2.0254,2.02505,2.0252,239700000.0
2007-09-28 04:50:00,2.0252,2.0254,2.02445,2.0245,1097299991.0
2007-09-28 04:55:00,2.0246,2.02465,2.0242,2.0243,1190299997.0
2007-09-28 05:00:00,2.0243,2.0244,2.02415,2.0243,1667100000.0
2007-09-28 05:05:00,2.0243,2.0243,2.0238,2.024,913299995.0
2007-09-28 05:10:00,2.024,2.0242,2.02375,2.0241,761599998.0
2007-09-28 05:15:00,2.0241,2.0241,2.02385,2.024,781400001.0
2007-09-28 05:20:00,2.02395,2.02415,2.0236,2.0241,826800006.0
2007-09-28 05:25:00,2.0241,2.0241,2.02355,2.0237,1067599998.0
2007-09-28 05:30:00,2.02365,2.0242,2.02365,2.0242,1013600001.0
2007-09-28 05:35:00,2.0242,2.0243,2.02405,2.0241,849199982.0
2007-09-28 05:40:00,2.0242,2.0243,2.0239,2.0239,1186099997.0
2007-09-28 05:45:00,2.0239,2.0244,2.0239,2.024,1223999999.0
2007-09-28 05:50:00,2.024,2.02465,2.02395,2.0246,1777900007.0
2007-09-28 05:55:00,2.0246,2.0246,2.02395,2.0241,911500000.0
2007-09-28 06:00:00,2.0241,2.0242,2.024,2.0242,231900000.0
2007-09-28 06:05:00,2.0242,2.0243,2.02415,2.0243,115100000.0
2007-09-28 06:10:00,2.0243,2.0245,2.02385,2.0245,541500000.0
2007-09-28 06:15:00,2.0245,2.0246,2.0242,2.0245,1539199991.0
2007-09-28 06:20:00,2.0245,2.0245,2.02425,2.0243,570200003.0
2007-09-28 06:25:00,2.0243,2.0243,2.0226,2.0228,2793100009.0
2007-09-28 06:30:00,2.0228,2.0228,2.02155,2.02155,2299799990.0
2007-09-28 06:35:00,2.02155,2.0216,2.021,2.02145,3468799974.0
2007-09-28 06:40:00,2.0214,2.0218,2.02135,2.02175,1915199993.0
2007-09-28 06:45:00,2.02175,2.022,2.02165,2.0219,2944300011.0
2007-09-28 06:50:00,2.0219,2.022,2.0213,2.0218,3906199999.0
2007-09-28 06:55:00,2.02175,2.0225,2.02175,2.0224,2885200004.0
2007-09-28 07:00:00,2.0224,2.0224,2.02225,2.0224,1246862035.0
2007-09-28 07:05:00,2.02225,2.0223,2.02195,2.0221,2741200019.0
2007-09-28 07:10:00,2.0221,2.0223,2.0221,2.0222,1383100000.0
2007-09-28 07:15:00,2.0222,2.0224,2.0221,2.0223,1711699996.0
2007-09-28 07:20:00,2.0223,2.0225,2.0221,2.0222,2138800005.0
2007-09-28 07:25:00,2.0222,2.0226,2.0222,2.02245,596099998.0
2007-09-28 07:30:00,2.02245,2.02285,2.02225,2.02225,1037399997.0
2007-09-28 07:35:00,2.0224,2.0226,2.02215,2.0223,935899999.0
2007-09-28 07:40:00,2.0223,2.0224,2.02175,2.02185,925099994.0
2007-09-28 07:45:00,2.02185,2.02185,2.0205,2.021,2099600001.0
2007-09-28 07:50:00,2.021,2.0219,2.02085,2.0218,1944699998.0
2007-09-28 07:55:00,2.0218,2.0224,2.02105,2.02175,2055104003.0
2007-09-28 08:00:00,2.02175,2.02175,2.02105,2.0211,1269000001.0
2007-09-28 08:05:00,2.02125,2.02155,2.02115,2.0214,812399998.0
2007-09-28 08:10:00,2.02145,2.02145,2.02095,2.02105,1315399999.0
2007-09-28 08:15:00,2.02105,2.02115,2.01955,2.02005,2454250008.0
2007-09-28 08:20:00,2.02005,2.02015,2.0197,2.01985,1729600002.0
2007-09-28 08:25:00,2.0199,2.0211,2.0198,2.02095,5862600001.0
2007-09-28 08:30:00,2.021,2.0223,2.02065,2.0207,4483699998.0
2007-09-28 08:35:00,2.02065,2.02095,2.01975,2.0206,2826650004.0
2007-09-28 08:40:00,2.0206,2.0216,2.0206,2.0216,2973800003.0
2007-09-28 08:45:00,2.0216,2.02215,2.02105,2.02125,2759900003.0
2007-09-28 08:50:00,2.02125,2.0217,2.02115,2.0216,1891299993.0
2007-09-28 08:55:00,2.0216,2.0219,2.0215,2.0218,1918079998.0
2007-09-28 09:00:00,2.0218,2.0218,2.02105,2.0215,3501250009.0
2007-09-28 09:05:00,2.0215,2.0216,2.0214,2.02155,1832700000.0
2007-09-28 09:10:00,2.02155,2.0217,2.0215,2.0217,452100000.0
2007-09-28 09:15:00,2.0217,2.0221,2.02145,2.02185,4803999998.0
2007-09-28 09:20:00,2.02185,2.0225,2.0217,2.0224,4038049987.0
2007-09-28 09:25:00,2.0224,2.0235,2.0223,2.0232,5601970003.0
2007-09-28 09:30:00,2.0233,2.0243,2.0233,2.02385,6238800000.0
2007-09-28 09:35:00,2.02385,2.0249,2.0238,2.0247,3970099997.0
2007-09-28 09:40:00,2.0247,2.025,2.02445,2.025,4024200000.0
2007-09-28 09:45:00,2.025,2.0252,2.02415,2.0246,2260099999.0
2007-09-28 09:50:00,2.0246,2.0247,2.02405,2.02445,5103899992.0
2007-09-28 09:55:00,2.02445,2.0245,2.0232,2.02355,4699500000.0
2007-09-28 10:00:00,2.02355,2.024,2.02315,2.0238,4208400014.0
2007-09-28 10:05:00,2.0238,2.02385,2.0234,2.0237,2242100020.0
2007-09-28 10:10:00,2.0237,2.0238,2.02365,2.0238,2214399999.0
2007-09-28 10:15:00,2.0238,2.0243,2.0234,2.02405,2484200005.0
2007-09-28 10:20:00,2.02405,2.0258,2.0237,2.0255,5325000005.0
2007-09-28 10:25:00,2.02555,2.028,2.0255,2.0276,7407100029.0
2007-09-28 10:30:00,2.0277,2.02775,2.0266,2.02675,4626400004.0
2007-09-28 10:35:00,2.02675,2.0278,2.02665,2.0277,4469500004.0
2007-09-28 10:40:00,2.0277,2.02775,2.0269,2.027,2993198893.0
2007-09-28 10:45:00,2.027,2.0278,2.02695,2.02775,6283599989.0
2007-09-28 10:50:00,2.0278,2.0295,2.0276,2.0282,6126100031.0
2007-09-28 10:55:00,2.0282,2.0289,2.02815,2.0289,3773699996.0
2007-09-28 11:00:00,2.0287,2.02875,2.0275,2.02835,3816149999.0
2007-09-28 11:05:00,2.0283,2.02845,2.0275,2.02825,4210099993.0
2007-09-28 11:10:00,2.02825,2.02825,2.02775,2.02785,2935100013.0
2007-09-28 11:15:00,2.02775,2.0279,2.0267,2.0267,4808400003.0
2007-09-28 11:20:00,2.0268,2.0268,2.02615,2.0263,3959000009.0
2007-09-28 11:25:00,2.0263,2.0282,2.0263,2.02765,4494400001.0
2007-09-28 11:30:00,2.02765,2.0293,2.0274,2.02865,4149000001.0
2007-09-28 11:35:00,2.02865,2.0288,2.02765,2.0278,3546599996.0
2007-09-28 11:40:00,2.0278,2.0286,2.0278,2.02825,4874200050.0
2007-09-28 11:45:00,2.02825,2.0283,2.02755,2.02775,4287999996.0
2007-09-28 11:50:00,2.0278,2.0284,2.0275,2.0276,2309600002.0
2007-09-28 11:55:00,2.0276,2.02915,2.02745,2.02885,3534200011.0
2007-09-28 12:00:00,2.0288,2.02985,2.0287,2.029,6437539998.0
2007-09-28 12:05:00,2.029,2.0308,2.0289,2.0296,4057249989.0
2007-09-28 12:10:00,2.02965,2.02995,2.0294,2.02955,4445399999.0
2007-09-28 12:15:00,2.02955,2.0306,2.0295,2.0304,3038762503.0
2007-09-28 12:20:00,2.0304,2.0314,2.03035,2.0314,5804299989.0
2007-09-28 12:25:00,2.0314,2.0327,2.03135,2.0316,3582499992.0
2007-09-28 12:30:00,2.03155,2.0317,2.03115,2.03115,1413999986.0
2007-09-28 12:35:00,2.03115,2.03135,2.03,2.0303,3678485205.0
2007-09-28 12:40:00,2.0303,2.03075,2.03015,2.0306,2943299998.0
2007-09-28 12:45:00,2.0306,2.0306,2.03015,2.0302,4280299982.0
2007-09-28 12:50:00,2.03015,2.0307,2.02985,2.0306,4128825009.0
2007-09-28 12:55:00,2.0306,2.0314,2.0304,2.03135,2811599997.0
2007-09-28 13:00:00,2.03135,2.0319,2.0309,2.0318,5572500004.0
2007-09-28 13:05:00,2.0318,2.03215,2.0312,2.0317,5494339999.0
2007-09-28 13:10:00,2.0317,2.0318,2.0312,2.0313,5692599992.0
2007-09-28 13:15:00,2.0313,2.0317,2.0312,2.0314,5943596788.0
2007-09-28 13:20:00,2.0314,2.0314,2.03045,2.03075,6332099968.0
2007-09-28 13:25:00,2.03075,2.0312,2.03025,2.0304,2268899993.0
2007-09-28 13:30:00,2.0304,2.03055,2.0297,2.03035,6850399974.0
2007-09-28 13:35:00,2.03035,2.0314,2.03,2.0313,5667100013.0
2007-09-28 13:40:00,2.0313,2.03155,2.03035,2.0305,4312199995.0
2007-09-28 13:45:00,2.0305,2.03055,2.02945,2.0295,2877400000.0
2007-09-28 13:50:00,2.02955,2.0299,2.02925,2.02925,3218900006.0
2007-09-28 13:55:00,2.0293,2.0309,2.0293,2.0308,2897300001.0
2007-09-28 14:00:00,2.0309,2.0332,2.0308,2.0327,8165700005.0
2007-09-28 14:05:00,2.0327,2.0346,2.0326,2.03445,7640990005.0
2007-09-28 14:10:00,2.03445,2.0351,2.03385,2.0347,5741200016.0
2007-09-28 14:15:00,2.0346,2.0346,2.0335,2.0337,5552499992.0
2007-09-28 14:20:00,2.03375,2.0339,2.0336,2.03375,4112799980.0
2007-09-28 14:25:00,2.03375,2.0341,2.03375,2.034,3579199994.0
2007-09-28 14:30:00,2.034,2.0342,2.03355,2.03365,6406449991.0
2007-09-28 14:35:00,2.03365,2.0344,2.0333,2.0341,6126593689.0
2007-09-28 14:40:00,2.03415,2.036,2.03405,2.0357,6113709971.0
2007-09-28 14:45:00,2.0356,2.03725,2.0353,2.0356,9880899954.0
2007-09-28 14:50:00,2.0357,2.0379,2.0354,2.0371,9322100014.0
2007-09-28 14:55:00,2.037,2.0372,2.0366,2.03695,8932700037.0
2007-09-28 15:00:00,2.03695,2.03725,2.0361,2.03685,7196899994.0
2007-09-28 15:05:00,2.03685,2.03695,2.0353,2.0356,4564200015.0
2007-09-28 15:10:00,2.0356,2.0357,2.03485,2.03505,6424499999.0
2007-09-28 15:15:00,2.03505,2.0354,2.03485,2.03535,4382699983.0
2007-09-28 15:20:00,2.03535,2.03545,2.03505,2.0354,4695992505.0
2007-09-28 15:25:00,2.0354,2.03635,2.03525,2.03595,4712662498.0
2007-09-28 15:30:00,2.03595,2.0365,2.0356,2.0359,6254649991.0
2007-09-28 15:35:00,2.036,2.036,2.0355,2.0355,5596200009.0
2007-09-28 15:40:00,2.0355,2.0357,2.0341,2.0343,4818347546.0
2007-09-28 15:45:00,2.0342,2.0357,2.03415,2.0355,7515499984.0
2007-09-28 15:50:00,2.0355,2.0356,2.0351,2.03545,4230000001.0
2007-09-28 15:55:00,2.0352,2.0354,2.0346,2.0347,9168999946.0
2007-09-28 16:00:00,2.0346,2.0349,2.034,2.034,8346492237.0
2007-09-28 16:05:00,2.0341,2.0345,2.0333,2.0341,10180461245.0
2007-09-28 16:10:00,2.0342,2.03425,2.0333,2.0338,7833292232.0
2007-09-28 16:15:00,2.0338,2.03395,2.0322,2.0329,8951299984.0
2007-09-28 16:20:00,2.0328,2.0329,2.0322,2.03235,8746499987.0
2007-09-28 16:25:00,2.0323,2.0328,2.032,2.0327,7790600016.0
2007-09-28 16:30:00,2.0328,2.0342,2.0327,2.0331,8677500050.0
2007-09-28 16:35:00,2.033,2.0354,2.0326,2.0353,8677500050.0
2007-09-28 16:40:00,2.0354,2.0363,2.03465,2.0357,9011300035.0
2007-09-28 16:45:00,2.0358,2.0363,2.0354,2.0362,9010099991.0
2007-09-28 16:50:00,2.0364,2.0369,2.0363,2.0365,7753099992.0
2007-09-28 16:55:00,2.0366,2.0379,2.0365,2.0375,10451999940.0
2007-09-28 17:00:00,2.0373,2.0378,2.0365,2.0371,9373199964.0
2007-09-28 17:05:00,2.0372,2.0386,2.0372,2.0378,9035000015.0
2007-09-28 17:10:00,2.0379,2.0393,2.0376,2.0388,9035000015.0
2007-09-28 17:15:00,2.0389,2.04,2.0388,2.0394,9035000015.0
2007-09-28 17:20:00,2.0395,2.04,2.039,2.0393,9154017956.0
2007-09-28 17:25:00,2.0391,2.0399,2.03875,2.0397,7265399984.0
2007-09-28 17:30:00,2.0396,2.0399,2.0393,2.0397,7669499997.0
2007-09-28 17:35:00,2.0395,2.0395,2.0382,2.0383,8551699978.0
2007-09-28 17:40:00,2.0383,2.0389,2.03805,2.03835,6875048546.0
2007-09-28 17:45:00,2.0384,2.0389,2.038,2.0382,7923869296.0
2007-09-28 17:50:00,2.0383,2.0396,2.03825,2.0395,4475500021.0
2007-09-28 17:55:00,2.0396,2.0397,2.0384,2.0386,2007999997.0
2007-09-28 18:00:00,2.0387,2.0391,2.0383,2.0385,6147199974.0
2007-09-28 18:05:00,2.0384,2.0394,2.03835,2.0394,9930300001.0
2007-09-28 18:10:00,2.0393,2.0417,2.039,2.0415,6882600026.0
2007-09-28 18:15:00,2.0415,2.04175,2.04075,2.0411,7981000017.0
2007-09-28 18:20:00,2.0411,2.0411,2.04075,2.041,4760700002.0
2007-09-28 18:25:00,2.041,2.0417,2.04075,2.0416,5681499985.0
2007-09-28 18:30:00,2.04155,2.0418,2.04125,2.0414,4783399986.0
2007-09-28 18:35:00,2.0414,2.0414,2.0405,2.0409,3131399994.0
2007-09-28 18:40:00,2.0409,2.0415,2.04075,2.0415,6386799960.0
2007-09-28 18:45:00,2.0415,2.0416,2.04055,2.0407,5101400020.0
2007-09-28 18:50:00,2.0407,2.041,2.04045,2.0408,4333299986.0
2007-09-28 18:55:00,2.041,2.0413,2.04025,2.0406,5951600022.0
2007-09-28 19:00:00,2.0405,2.0414,2.0405,2.0411,6349800011.0
2007-09-28 19:05:00,2.0411,2.0415,2.04105,2.0413,3104499980.0
2007-09-28 19:10:00,2.0415,2.0415,2.0411,2.0413,2634700011.0
2007-09-28 19:15:00,2.0414,2.0417,2.0412,2.0415,6128899969.0
2007-09-28 19:20:00,2.04155,2.04345,2.04155,2.043,7028999966.0
2007-09-28 19:25:00,2.043,2.04315,2.0426,2.0429,4867499982.0
2007-09-28 19:30:00,2.0429,2.0435,2.0428,2.0429,7768899962.0
2007-09-28 19:35:00,2.0429,2.0431,2.04275,2.043,3406899988.0
2007-09-28 19:40:00,2.043,2.0448,2.04275,2.0447,4974799974.0
2007-09-28 19:45:00,2.0447,2.0448,2.0435,2.0436,7978799998.0
2007-09-28 19:50:00,2.04355,2.0439,2.04315,2.04375,8235400024.0
2007-09-28 19:55:00,2.0438,2.04455,2.0437,2.044,5967199963.0
2007-09-28 20:00:00,2.044,2.0445,2.044,2.0443,6211900014.0
2007-09-28 20:05:00,2.0443,2.0444,2.04395,2.0442,1717700002.0
2007-09-28 20:10:00,2.0442,2.0442,2.04395,2.0441,2001200015.0
2007-09-28 20:15:00,2.04415,2.0454,2.0441,2.0454,5517300010.0
2007-09-28 20:20:00,2.0458,2.0466,2.0453,2.0462,7537600007.0
2007-09-28 20:25:00,2.0462,2.0466,2.0457,2.046,6289900018.0
2007-09-28 20:30:00,2.04605,2.0461,2.0451,2.0455,7718100009.0
2007-09-28 20:35:00,2.0455,2.046,2.0451,2.0459,4487350019.0
2007-09-28 20:40:00,2.0459,2.0463,2.0459,2.0461,3332100001.0
2007-09-28 20:45:00,2.0461,2.0462,2.0457,2.046,3550500004.0
2007-09-28 20:50:00,2.046,2.046,2.0453,2.04575,7809999980.0
2007-09-28 20:55:00,2.0456,2.0457,2.04525,2.04525,2400899991.0
2007-09-28 21:00:00,2.04525,2.0455,2.0449,2.0451,5437400009.0
2007-09-28 21:05:00,2.045,2.0454,2.0447,2.0451,4225499990.0
2007-09-28 21:10:00,2.0451,2.0453,2.0449,2.0451,3920899994.0
2007-09-28 21:15:00,2.0451,2.0455,2.045,2.0452,2286699982.0
2007-09-28 21:20:00,2.0452,2.0453,2.045,2.0453,794899994.0
2007-09-28 21:25:00,2.0453,2.0458,2.0451,2.0458,2008199995.0
2007-09-28 21:30:00,2.0458,2.046,2.0456,2.046,2169799985.0
2007-09-28 21:35:00,2.046,2.0462,2.0457,2.0459,3737699991.0
2007-09-28 21:40:00,2.0459,2.046,2.0457,2.0457,896399990.0
2007-09-28 21:45:00,2.0457,2.0457,2.0455,2.0455,868599998.0
2007-09-28 21:50:00,2.0455,2.0458,2.0455,2.0457,1861600006.0
2007-09-28 21:55:00,2.0456,2.046,2.0455,2.046,1646299994.0
2007-09-28 22:00:00,2.0458,2.0464,2.0458,2.0464,1484600005.0
2007-09-28 22:05:00,2.0464,2.0464,2.0462,2.0463,138500000.0
2007-09-28 22:10:00,2.0463,2.0464,2.04615,2.0464,481699999.0
2007-09-28 22:15:00,2.0464,2.0465,2.04612,2.0465,839100005.0
2007-09-28 22:20:00,2.0465,2.0467,2.0464,2.0467,342900000.0
2007-09-28 22:25:00,2.0467,2.047,2.0465,2.0467,948599996.0
2007-09-28 22:30:00,2.0467,2.0471,2.0467,2.0468,1321500000.0
2007-09-28 22:35:00,2.0468,2.0474,2.0468,2.047,1717599993.0
2007-09-28 22:40:00,2.047,2.0473,2.0469,2.0473,529300002.0
2007-09-28 22:45:00,2.0473,2.0489,2.04725,2.0486,3499099988.0
2007-09-28 22:50:00,2.0486,2.0486,2.0476,2.0478,1201600000.0
2007-09-28 22:55:00,2.0477,2.0477,2.0466,2.0471,540199999.0
2007-10-01 00:00:00,2.047,2.0472,2.047,2.047,2333000040.0
2007-10-01 00:05:00,2.0469,2.0472,2.0469,2.0472,933200016.0
2007-10-01 00:10:00,2.0469,2.047,2.0468,2.0468,1399800024.0
2007-10-01 00:15:00,2.0469,2.047,2.0466,2.0466,2333000040.0
2007-10-01 00:20:00,2.0467,2.0468,2.0464,2.0466,2333000040.0
2007-10-01 00:25:00,2.0467,2.047,2.0467,2.0469,466600008.0
2007-10-01 00:30:00,2.0468,2.0469,2.0467,2.0469,1866400032.0
2007-10-01 00:35:00,2.0468,2.0469,2.0457,2.0457,2333000040.0
2007-10-01 00:40:00,2.0455,2.0456,2.0454,2.0454,933200016.0
2007-10-01 00:50:00,2.0453,2.0455,2.0453,2.0454,933200016.0
2007-10-01 01:00:00,2.0453,2.0454,2.0453,2.0453,933200016.0
2007-10-01 01:05:00,2.0451,2.0453,2.0443,2.0445,2333000040.0
2007-10-01 01:10:00,2.0446,2.0447,2.0445,2.0445,933200016.0
2007-10-01 01:15:00,2.0446,2.045,2.0443,2.0444,2333000040.0
2007-10-01 01:20:00,2.0443,2.0443,2.0441,2.0443,933200016.0
2007-10-01 01:25:00,2.0442,2.0445,2.0442,2.0445,1399800024.0
2007-10-01 01:30:00,2.0444,2.0447,2.0444,2.0447,1399800024.0
2007-10-01 01:35:00,2.0451,2.0456,2.0449,2.0453,1399800024.0
2007-10-01 01:40:00,2.0452,2.0453,2.0449,2.0451,1866400032.0
2007-10-01 01:45:00,2.045,2.0452,2.045,2.0452,1399800024.0
2007-10-01 01:50:00,2.0451,2.0459,2.0451,2.0453,1866400032.0
2007-10-01 01:55:00,2.0455,2.0455,2.0451,2.0452,1866400032.0
2007-10-01 02:00:00,2.0451,2.0452,2.04505,2.04505,2106200005.0
2007-10-01 02:05:00,2.04505,2.0456,2.045,2.0455,1447599991.0
2007-10-01 02:10:00,2.0455,2.0457,2.04545,2.0456,1592100022.0
2007-10-01 02:15:00,2.0457,2.0462,2.0454,2.046,3877700004.0
2007-10-01 02:20:00,2.046,2.0463,2.04575,2.046,4912600001.0
2007-10-01 02:25:00,2.0461,2.0461,2.0456,2.0457,5607299962.0
2007-10-01 02:30:00,2.0456,2.046,2.0452,2.0455,3972599993.0
2007-10-01 02:35:00,2.0456,2.046,2.0454,2.046,1464500002.0
2007-10-01 02:40:00,2.046,2.0462,2.0455,2.046,1179439999.0
2007-10-01 02:45:00,2.046,2.046,2.0454,2.04545,1528399997.0
2007-10-01 02:50:00,2.0455,2.0456,2.0452,2.0453,1919300002.0
2007-10-01 02:55:00,2.0455,2.0456,2.0453,2.0455,538800000.0
2007-10-01 03:00:00,2.0455,2.0455,2.0454,2.0454,568400001.0
2007-10-01 03:05:00,2.0454,2.0454,2.0452,2.0453,1218700002.0
2007-10-01 03:10:00,2.0454,2.0455,2.04525,2.0454,710399996.0
2007-10-01 03:15:00,2.0455,2.04555,2.0454,2.0455,489599998.0
2007-10-01 03:20:00,2.0455,2.0457,2.04545,2.0455,295179996.0
2007-10-01 03:25:00,2.0455,2.0458,2.0455,2.0457,1052100001.0
2007-10-01 03:30:00,2.0457,2.0459,2.0455,2.04565,366500000.0
2007-10-01 03:35:00,2.0459,2.0459,2.0457,2.0459,316240000.0
2007-10-01 03:40:00,2.0459,2.0461,2.0457,2.0461,1185000007.0
2007-10-01 03:45:00,2.0461,2.0462,2.046,2.0461,1211300000.0
2007-10-01 03:50:00,2.04605,2.0461,2.04595,2.04595,668899996.0
2007-10-01 03:55:00,2.046,2.046,2.0454,2.0455,2697699997.0
2007-10-01 04:00:00,2.0455,2.0457,2.0453,2.0455,1149800002.0
2007-10-01 04:05:00,2.0455,2.0458,2.0452,2.0453,1230200003.0
2007-10-01 04:10:00,2.0453,2.0453,2.0443,2.0443,1538699992.0
2007-10-01 04:15:00,2.0443,2.0447,2.0443,2.0445,1907299989.0
2007-10-01 04:20:00,2.0445,2.0445,2.04411,2.0445,591700003.0
2007-10-01 04:25:00,2.0444,2.0445,2.04405,2.0441,546700001.0
2007-10-01 04:30:00,2.0441,2.0442,2.0439,2.044,2036200008.0
2007-10-01 04:35:00,2.04415,2.0442,2.04395,2.0441,586600000.0
2007-10-01 04:40:00,2.044,2.0443,2.044,2.0441,2166500039.0
2007-10-01 04:45:00,2.0441,2.0449,2.04405,2.0446,1642799996.0
2007-10-01 04:50:00,2.04455,2.0448,2.04445,2.0448,2176699995.0
2007-10-01 04:55:00,2.0448,2.045,2.0447,2.0449,3614400007.0
2007-10-01 05:00:00,2.0449,2.0453,2.0443,2.0444,3407500019.0
2007-10-01 05:05:00,2.04425,2.0444,2.044,2.0441,2161500019.0
2007-10-01 05:10:00,2.0441,2.0442,2.04395,2.04395,321500000.0
2007-10-01 05:15:00,2.044,2.044,2.04375,2.0439,653899998.0
2007-10-01 05:20:00,2.0439,2.0441,2.04361,2.044,383200000.0
2007-10-01 05:25:00,2.0441,2.045,2.0439,2.0447,1713000003.0
2007-10-01 05:30:00,2.04475,2.0453,2.0446,2.0452,2119099995.0
2007-10-01 05:35:00,2.0453,2.0454,2.0446,2.045,2539799999.0
2007-10-01 05:40:00,2.045,2.0455,2.045,2.0454,1177060000.0
2007-10-01 05:45:00,2.0454,2.0454,2.0449,2.0449,2957719997.0
2007-10-01 05:50:00,2.0449,2.0452,2.04485,2.0452,968900006.0
2007-10-01 05:55:00,2.0452,2.0458,2.0451,2.0453,2152199997.0
2007-10-01 06:00:00,2.0453,2.0454,2.04505,2.0453,2384799998.0
2007-10-01 06:05:00,2.0453,2.0456,2.04515,2.0455,1326700000.0
2007-10-01 06:10:00,2.0455,2.046,2.0455,2.0458,1506800006.0
2007-10-01 06:15:00,2.0458,2.0464,2.04565,2.0464,983199999.0
2007-10-01 06:20:00,2.0464,2.0465,2.0461,2.0465,2144499998.0
2007-10-01 06:25:00,2.0464,2.0468,2.0464,2.0467,1697100007.0
2007-10-01 06:30:00,2.0467,2.0471,2.0466,2.0469,2590000002.0
2007-10-01 06:35:00,2.0469,2.0469,2.04645,2.0465,2328700014.0
2007-10-01 06:40:00,2.0465,2.0466,2.04615,2.0463,3490200015.0
2007-10-01 06:45:00,2.0463,2.0469,2.04625,2.04635,2185999993.0
2007-10-01 06:50:00,2.0464,2.0468,2.04625,2.0468,1460499994.0
2007-10-01 06:55:00,2.0467,2.0469,2.0464,2.0464,842700002.0
2007-10-01 07:00:00,2.0464,2.0467,2.0463,2.0466,1083200003.0
2007-10-01 07:05:00,2.0466,2.0467,2.04645,2.0467,1345500006.0
2007-10-01 07:10:00,2.0467,2.0468,2.0465,2.0466,1277300000.0
2007-10-01 07:15:00,2.0466,2.0467,2.04655,2.0466,1942000008.0
2007-10-01 07:20:00,2.0466,2.0467,2.04655,2.0466,718600000.0
2007-10-01 07:25:00,2.0466,2.0466,2.0458,2.0458,2015630011.0
2007-10-01 07:30:00,2.0458,2.0465,2.0455,2.0463,3661999992.0
2007-10-01 07:35:00,2.0465,2.0466,2.04615,2.0463,1808499991.0
2007-10-01 07:40:00,2.0463,2.0463,2.0454,2.0455,5026900012.0
2007-10-01 07:45:00,2.0455,2.0461,2.0454,2.0459,1338800003.0
2007-10-01 07:50:00,2.046,2.0469,2.04585,2.0468,3093499989.0
2007-10-01 07:55:00,2.0469,2.0471,2.0465,2.0465,2432600007.0
2007-10-01 08:00:00,2.0465,2.0467,2.0462,2.0467,2691900018.0
2007-10-01 08:05:00,2.0467,2.0469,2.0466,2.0467,1164899985.0
2007-10-01 08:10:00,2.0467,2.0467,2.04545,2.04565,2529499999.0
2007-10-01 08:15:00,2.0457,2.0467,2.0456,2.0466,4212950037.0
2007-10-01 08:20:00,2.0466,2.048,2.0466,2.0477,5592900033.0
2007-10-01 08:25:00,2.0477,2.0486,2.0476,2.0484,7631837491.0
2007-10-01 08:30:00,2.0484,2.0485,2.0477,2.0478,4229899979.0
2007-10-01 08:35:00,2.0478,2.0485,2.0477,2.0485,6069899998.0
2007-10-01 08:40:00,2.0485,2.0486,2.0481,2.0482,3080299990.0
2007-10-01 08:45:00,2.0482,2.0484,2.04795,2.0483,2646370575.0
2007-10-01 08:50:00,2.04835,2.0491,2.0483,2.0484,2533900000.0
2007-10-01 08:55:00,2.04835,2.0491,2.04825,2.0488,1291700007.0
2007-10-01 09:00:00,2.0488,2.049,2.04785,2.048,2003299992.0
2007-10-01 09:05:00,2.048,2.048,2.0468,2.04705,2198069997.0
2007-10-01 09:10:00,2.04705,2.04795,2.047,2.0475,5225899989.0
2007-10-01 09:15:00,2.0475,2.0489,2.0474,2.0488,3813299995.0
2007-10-01 09:20:00,2.04875,2.0494,2.04845,2.049,4586000012.0
2007-10-01 09:25:00,2.049,2.049,2.0472,2.0474,4905000007.0
2007-10-01 09:30:00,2.0474,2.04755,2.0467,2.047,3167300009.0
2007-10-01 09:35:00,2.047,2.0471,2.0459,2.0467,5080470013.0
2007-10-01 09:40:00,2.0467,2.04695,2.04645,2.04665,3121600002.0
2007-10-01 09:45:00,2.04665,2.0472,2.0466,2.0467,3804781400.0
2007-10-01 09:50:00,2.0467,2.047,2.0458,2.04635,2700700005.0
2007-10-01 09:55:00,2.04635,2.04635,2.04475,2.045,3278299995.0
2007-10-01 10:00:00,2.04495,2.0458,2.04455,2.0457,4406299988.0
2007-10-01 10:05:00,2.0457,2.0464,2.04435,2.04435,5067555601.0
2007-10-01 10:10:00,2.04435,2.0448,2.04385,2.04405,4350200010.0
2007-10-01 10:15:00,2.0441,2.0445,2.0433,2.0444,5598400011.0
2007-10-01 10:20:00,2.04445,2.0448,2.04425,2.04465,2892399999.0
2007-10-01 10:25:00,2.04465,2.0447,2.04365,2.0445,4026219981.0
2007-10-01 10:30:00,2.0445,2.0454,2.0442,2.0447,2640800003.0
2007-10-01 10:35:00,2.04465,2.04495,2.0442,2.04445,5320700003.0
2007-10-01 10:40:00,2.04445,2.0445,2.04255,2.04285,4426200005.0
2007-10-01 10:45:00,2.0429,2.0433,2.04275,2.04295,2361675007.0
2007-10-01 10:50:00,2.04315,2.04455,2.04315,2.04405,4242400003.0
2007-10-01 10:55:00,2.04405,2.0442,2.0431,2.04345,3336000001.0
2007-10-01 11:00:00,2.04345,2.04465,2.0431,2.04405,4357999990.0
2007-10-01 11:05:00,2.04405,2.0453,2.04405,2.04515,4731550011.0
2007-10-01 11:10:00,2.04515,2.04515,2.04465,2.04485,2244096297.0
2007-10-01 11:15:00,2.04485,2.04485,2.04405,2.04415,1584500006.0
2007-10-01 11:20:00,2.0441,2.04415,2.04335,2.0436,1971400002.0
2007-10-01 11:25:00,2.0436,2.0439,2.0431,2.0437,2918200002.0
2007-10-01 11:30:00,2.0437,2.0438,2.0428,2.0428,3002199995.0
2007-10-01 11:35:00,2.0428,2.04285,2.042,2.0421,3554500009.0
2007-10-01 11:40:00,2.04205,2.0427,2.042,2.04215,4260299992.0
2007-10-01 11:45:00,2.0422,2.04265,2.04205,2.04235,3173102702.0
2007-10-01 11:50:00,2.0423,2.0424,2.0415,2.0417,3038450005.0
2007-10-01 11:55:00,2.0417,2.042,2.0412,2.0417,3685250008.0
2007-10-01 12:00:00,2.0416,2.0417,2.0409,2.0411,3087200001.0
2007-10-01 12:05:00,2.0411,2.0412,2.0408,2.04115,2309800008.0
2007-10-01 12:10:00,2.04115,2.0418,2.041,2.04105,5501000002.0
2007-10-01 12:15:00,2.0411,2.0419,2.04105,2.0419,4083099972.0
2007-10-01 12:20:00,2.042,2.042,2.04145,2.0417,3609399990.0
2007-10-01 12:25:00,2.0417,2.0421,2.0415,2.0416,3643100016.0
2007-10-01 12:30:00,2.0416,2.0417,2.0414,2.04145,1100999998.0
2007-10-01 12:35:00,2.04145,2.04145,2.04105,2.0411,2125099999.0
2007-10-01 12:40:00,2.0411,2.0415,2.04055,2.04135,3155420007.0
2007-10-01 12:45:00,2.0414,2.0417,2.04075,2.0409,3110799990.0
2007-10-01 12:50:00,2.0409,2.04095,2.04005,2.0401,3558999996.0
2007-10-01 12:55:00,2.0401,2.0405,2.04,2.04,2211899994.0
2007-10-01 13:00:00,2.04,2.04045,2.0397,2.0404,5865593097.0
2007-10-01 13:05:00,2.0404,2.0411,2.04025,2.0411,4816200003.0
2007-10-01 13:10:00,2.0411,2.04135,2.0406,2.0409,3932299997.0
2007-10-01 13:15:00,2.0409,2.0414,2.04065,2.04125,2862999992.0
2007-10-01 13:20:00,2.04125,2.04125,2.039,2.03925,4291900003.0
2007-10-01 13:25:00,2.03925,2.0393,2.03835,2.0388,7044899999.0
2007-10-01 13:30:00,2.0388,2.04005,2.0387,2.039,5761199987.0
2007-10-01 13:35:00,2.039,2.0398,2.0389,2.0398,4260800010.0
2007-10-01 13:40:00,2.0398,2.03985,2.0395,2.0397,2090300001.0
2007-10-01 13:45:00,2.03975,2.03995,2.0376,2.0382,5868000000.0
2007-10-01 13:50:00,2.0382,2.03855,2.03785,2.0385,3574100002.0
2007-10-01 13:55:00,2.0385,2.039,2.0385,2.0388,3561800005.0
2007-10-01 14:00:00,2.0388,2.0392,2.0385,2.0388,5274099971.0
2007-10-01 14:05:00,2.0388,2.0405,2.0388,2.0401,7753999999.0
2007-10-01 14:10:00,2.0399,2.0409,2.0396,2.0408,5438700000.0
2007-10-01 14:15:00,2.04075,2.04075,2.0396,2.0405,5587999997.0
2007-10-01 14:20:00,2.0405,2.041,2.04025,2.04095,8018800000.0
2007-10-01 14:25:00,2.04095,2.0411,2.04065,2.0408,3257899997.0
2007-10-01 14:30:00,2.0408,2.041,2.0407,2.04075,4178299995.0
2007-10-01 14:35:00,2.04075,2.0419,2.04075,2.0417,6169500007.0
2007-10-01 14:40:00,2.0417,2.0418,2.04025,2.0406,4576699986.0
2007-10-01 14:45:00,2.0406,2.0411,2.04025,2.0411,6025400006.0
2007-10-01 14:50:00,2.0411,2.0418,2.04095,2.0414,5843599980.0
2007-10-01 14:55:00,2.0414,2.042,2.0412,2.0419,6107699984.0
2007-10-01 15:00:00,2.0419,2.0419,2.0414,2.0418,4196299988.0
2007-10-01 15:05:00,2.0418,2.042,2.04115,2.04125,3170099999.0
2007-10-01 15:10:00,2.04125,2.0416,2.04115,2.0415,5775200011.0
2007-10-01 15:15:00,2.0416,2.0425,2.0416,2.04245,7511200004.0
2007-10-01 15:20:00,2.04245,2.0427,2.0419,2.0423,5803499993.0
2007-10-01 15:25:00,2.0423,2.0429,2.04225,2.0427,7493000024.0
2007-10-01 15:30:00,2.0427,2.04305,2.04255,2.0429,6295242817.0
2007-10-01 15:35:00,2.0429,2.0442,2.0429,2.0437,7626020005.0
2007-10-01 15:40:00,2.0437,2.0438,2.0434,2.0435,5302599996.0
2007-10-01 15:45:00,2.0435,2.0435,2.043,2.0433,6401100007.0
2007-10-01 15:50:00,2.04325,2.0434,2.0422,2.0423,7181299991.0
2007-10-01 15:55:00,2.0423,2.04245,2.0417,2.04175,6199306005.0
2007-10-01 16:00:00,2.0418,2.0434,2.0413,2.0433,6975379991.0
2007-10-01 16:05:00,2.0432,2.0449,2.0432,2.04365,6549160013.0
2007-10-01 16:10:00,2.04365,2.0443,2.0434,2.04365,6054199986.0
2007-10-01 16:15:00,2.04365,2.04375,2.0427,2.0429,5393543704.0
2007-10-01 16:20:00,2.0429,2.043,2.0427,2.0429,3452439989.0
2007-10-01 16:25:00,2.0429,2.0433,2.0416,2.042,5654844906.0
2007-10-01 16:30:00,2.042,2.04255,2.0419,2.04235,4991900000.0
2007-10-01 16:35:00,2.04235,2.04335,2.04225,2.043,3959912301.0
2007-10-01 16:40:00,2.04305,2.0433,2.0427,2.0432,6213872528.0
2007-10-01 16:45:00,2.0433,2.04375,2.0425,2.04265,6264579611.0
2007-10-01 16:50:00,2.0426,2.04315,2.0424,2.04295,3736799995.0
2007-10-01 16:55:00,2.0429,2.0434,2.0424,2.04295,6200700011.0
2007-10-01 17:00:00,2.043,2.0437,2.0429,2.0437,6144400000.0
2007-10-01 17:05:00,2.0437,2.0446,2.0435,2.0437,6454300017.0
2007-10-01 17:10:00,2.0436,2.04395,2.04325,2.04395,6591500048.0
2007-10-01 17:15:00,2.04395,2.0448,2.0438,2.04445,6946199983.0
2007-10-01 17:20:00,2.0445,2.0448,2.0443,2.0443,7169999994.0
2007-10-01 17:25:00,2.04425,2.04455,2.04385,2.0439,5579499991.0
2007-10-01 17:30:00,2.0439,2.0441,2.0433,2.0435,6921299993.0
2007-10-01 17:35:00,2.04355,2.0438,2.04335,2.0436,5350600014.0
2007-10-01 17:40:00,2.0436,2.0438,2.0435,2.0437,4680349993.0
2007-10-01 17:45:00,2.0437,2.0438,2.04345,2.0436,4894799995.0
2007-10-01 17:50:00,2.0436,2.04405,2.0435,2.0438,6717499990.0
2007-10-01 17:55:00,2.0438,2.0439,2.0433,2.0434,4355499998.0
2007-10-01 18:00:00,2.0434,2.0434,2.0425,2.0427,4032899999.0
2007-10-01 18:05:00,2.0427,2.04325,2.0427,2.04305,3544800000.0
2007-10-01 18:10:00,2.04305,2.0434,2.043,2.0433,2925199982.0
2007-10-01 18:15:00,2.0433,2.0437,2.04325,2.0434,3423199991.0
2007-10-01 18:20:00,2.0434,2.04345,2.04325,2.0433,3192600003.0
2007-10-01 18:25:00,2.0433,2.0435,2.0431,2.04325,2916000000.0
2007-10-01 18:30:00,2.04325,2.0433,2.04295,2.0431,3071799998.0
2007-10-01 18:35:00,2.04305,2.0432,2.043,2.043,2105299988.0
2007-10-01 18:40:00,2.043,2.043,2.04275,2.0428,964499998.0
2007-10-01 18:45:00,2.0428,2.0428,2.0426,2.04265,756200000.0
2007-10-01 18:50:00,2.0427,2.0428,2.0425,2.0428,1505099982.0
2007-10-01 18:55:00,2.0428,2.0432,2.0428,2.0431,6093299997.0
2007-10-01 19:00:00,2.0432,2.0432,2.043,2.043,1126299998.0
2007-10-01 19:05:00,2.043,2.0432,2.04295,2.043,2357899999.0
2007-10-01 19:10:00,2.043,2.0435,2.0429,2.04345,1628200003.0
2007-10-01 19:15:00,2.04345,2.0441,2.0434,2.0439,3649299988.0
2007-10-01 19:20:00,2.0439,2.0439,2.04365,2.0438,1685200002.0
2007-10-01 19:25:00,2.0438,2.04445,2.0436,2.0443,2623600008.0
2007-10-01 19:30:00,2.0443,2.0455,2.0443,2.04495,5077699999.0
2007-10-01 19:35:00,2.04495,2.04505,2.0439,2.04395,3150199998.0
2007-10-01 19:40:00,2.0439,2.0442,2.04375,2.0439,2801599997.0
2007-10-01 19:45:00,2.0439,2.0442,2.0436,2.0439,4456899982.0
2007-10-01 19:50:00,2.0439,2.0441,2.04385,2.044,863800002.0
2007-10-01 19:55:00,2.044,2.0449,2.044,2.04455,4706299998.0
2007-10-01 20:00:00,2.0446,2.0446,2.0442,2.0443,4113999981.0
2007-10-01 20:05:00,2.0443,2.0445,2.04355,2.0437,4741599982.0
2007-10-01 20:10:00,2.04365,2.0437,2.0435,2.0436,1885999991.0
2007-10-01 20:15:00,2.0436,2.0438,2.0435,2.0436,1133237510.0
2007-10-01 20:20:00,2.0436,2.0437,2.0436,2.0437,1074699998.0
2007-10-01 20:25:00,2.0437,2.0439,2.04325,2.0439,2121699998.0
2007-10-01 20:30:00,2.0439,2.04445,2.0439,2.04425,2000300001.0
2007-10-01 20:35:00,2.0443,2.0444,2.04395,2.0441,1899400003.0
2007-10-01 20:40:00,2.0441,2.0444,2.04405,2.04405,1942259995.0
2007-10-01 20:45:00,2.04405,2.0442,2.04395,2.04405,3382399986.0
2007-10-01 20:50:00,2.044,2.0451,2.0438,2.0447,4718599997.0
2007-10-01 20:55:00,2.04465,2.0448,2.044,2.044,3043599995.0
2007-10-01 21:00:00,2.044,2.0442,2.0439,2.0441,2494399997.0
2007-10-01 21:05:00,2.04405,2.04405,2.0437,2.04375,3997499977.0
2007-10-01 21:10:00,2.04375,2.0441,2.04375,2.0439,2508199998.0
2007-10-01 21:15:00,2.0439,2.0441,2.0439,2.044,774199994.0
2007-10-01 21:20:00,2.044,2.0444,2.0438,2.04435,3090199981.0
2007-10-01 21:25:00,2.04435,2.0448,2.04435,2.0445,2494499996.0
2007-10-01 21:30:00,2.0446,2.0446,2.04415,2.04425,1457599999.0
2007-10-01 21:35:00,2.04425,2.04435,2.04405,2.0441,1702699998.0
2007-10-01 21:40:00,2.0441,2.0443,2.04395,2.0441,1317100002.0
2007-10-01 21:45:00,2.0441,2.0442,2.0437,2.0437,2262699991.0
2007-10-01 21:50:00,2.0437,2.0439,2.04365,2.0439,1239999999.0
2007-10-01 21:55:00,2.0438,2.04395,2.04345,2.0436,2857300006.0
2007-10-01 22:00:00,2.0436,2.04375,2.0435,2.0436,1515900001.0
2007-10-01 22:05:00,2.0435,2.0435,2.04295,2.0431,895700001.0
2007-10-01 22:10:00,2.04305,2.0431,2.0427,2.043,415100001.0
2007-10-01 22:15:00,2.043,2.043,2.0425,2.0426,860300000.0
2007-10-01 22:20:00,2.0425,2.0425,2.0422,2.0422,644800000.0
2007-10-01 22:25:00,2.0422,2.0425,2.0421,2.0423,274999999.0
2007-10-01 22:30:00,2.04225,2.0427,2.0422,2.0424,522200003.0
2007-10-01 22:35:00,2.0424,2.0429,2.0423,2.0429,904999991.0
2007-10-01 22:40:00,2.0429,2.0431,2.0425,2.043,678000000.0
2007-10-01 22:45:00,2.043,2.0431,2.043,2.0431,713599998.0
2007-10-01 22:50:00,2.0431,2.0432,2.043,2.043,798999997.0
2007-10-01 22:55:00,2.0431,2.0439,2.043,2.0432,1352699995.0
2007-10-01 23:00:00,2.0432,2.0436,2.043,2.0434,410399995.0
2007-10-01 23:05:00,2.0434,2.0436,2.04321,2.0436,481899997.0
2007-10-01 23:10:00,2.0436,2.0439,2.0432,2.0435,546399996.0
2007-10-01 23:15:00,2.0435,2.0438,2.0435,2.0435,853799996.0
2007-10-01 23:20:00,2.0435,2.0436,2.04336,2.04337,308499994.0
2007-10-01 23:25:00,2.0435,2.04355,2.04325,2.0434,146299997.0
2007-10-01 23:30:00,2.0434,2.0436,2.0433,2.0435,447100000.0
2007-10-01 23:35:00,2.0435,2.0435,2.04309,2.0431,1220599991.0
2007-10-01 23:40:00,2.0431,2.04345,2.04298,2.0432,1026800000.0
2007-10-01 23:45:00,2.04325,2.0434,2.0431,2.0431,224399997.0
2007-10-01 23:50:00,2.0431,2.0431,2.04279,2.04293,708699999.0
2007-10-01 23:55:00,2.0431,2.04325,2.0427,2.0427,305599998.0
2007-10-02 00:00:00,2.0427,2.0428,2.0425,2.0426,388900000.0
2007-10-02 00:05:00,2.0426,2.0427,2.0425,2.0425,628099998.0
2007-10-02 00:10:00,2.0425,2.0426,2.04177,2.04188,333599998.0
2007-10-02 00:15:00,2.0422,2.0425,2.04195,2.0423,1695700000.0
2007-10-02 00:20:00,2.0422,2.0426,2.04205,2.0421,1178299998.0
2007-10-02 00:25:00,2.0421,2.0426,2.04205,2.0425,162100001.0
2007-10-02 00:30:00,2.0427,2.0427,2.0423,2.0427,213800000.0
2007-10-02 00:35:00,2.0427,2.0429,2.04225,2.0428,588899998.0
2007-10-02 00:40:00,2.0427,2.0428,2.0425,2.0428,833899997.0
2007-10-02 00:45:00,2.0427,2.0435,2.0427,2.0435,637399998.0
2007-10-02 00:50:00,2.0435,2.0442,2.0435,2.044,521800001.0
2007-10-02 00:55:00,2.0441,2.0441,2.04358,2.044,540900008.0
2007-10-02 01:00:00,2.0439,2.0441,2.04353,2.0439,221000000.0
2007-10-02 01:05:00,2.04385,2.0441,2.04385,2.0439,138700000.0
2007-10-02 01:10:00,2.0439,2.04395,2.04365,2.04385,148700000.0
2007-10-02 01:15:00,2.04385,2.04395,2.04344,2.04347,103600000.0
2007-10-02 01:20:00,2.04385,2.044,2.04385,2.0439,46000000.0
2007-10-02 01:25:00,2.0439,2.044,2.0436,2.0436,164400000.0
2007-10-02 01:30:00,2.0436,2.04385,2.0434,2.04385,124400000.0
2007-10-02 01:35:00,2.04385,2.0439,2.0436,2.0437,101000000.0
2007-10-02 01:40:00,2.04375,2.0441,2.04375,2.0441,22900000.0
2007-10-02 01:45:00,2.044,2.0443,2.04395,2.0443,95200000.0
2007-10-02 01:50:00,2.04425,2.0444,2.0441,2.0441,458400000.0
2007-10-02 01:55:00,2.0441,2.04415,2.04365,2.044,141000000.0
2007-10-02 02:00:00,2.0441,2.0442,2.04385,2.04385,148900000.0
2007-10-02 02:05:00,2.04385,2.0439,2.0434,2.0436,399400000.0
2007-10-02 02:10:00,2.0436,2.0438,2.0435,2.0436,495299999.0
2007-10-02 02:15:00,2.0436,2.0436,2.04335,2.0435,323300003.0
2007-10-02 02:20:00,2.04345,2.0436,2.0434,2.0435,337550001.0
2007-10-02 02:25:00,2.04355,2.0437,2.0435,2.0436,339700000.0
2007-10-02 02:30:00,2.0436,2.0436,2.04305,2.0431,423200000.0
2007-10-02 02:35:00,2.043,2.0432,2.04255,2.0427,1335799998.0
2007-10-02 02:40:00,2.0427,2.0432,2.0427,2.04295,546000004.0
2007-10-02 02:45:00,2.0429,2.0433,2.0428,2.0433,523100001.0
2007-10-02 02:50:00,2.0434,2.0437,2.043,2.0437,2270200006.0
2007-10-02 02:55:00,2.0437,2.0438,2.04315,2.04375,1577800007.0
2007-10-02 03:00:00,2.0438,2.04405,2.04345,2.04345,857300003.0
2007-10-02 03:05:00,2.04345,2.0435,2.04315,2.0432,470500000.0
2007-10-02 03:10:00,2.04315,2.0432,2.043,2.0431,333500000.0
2007-10-02 03:15:00,2.0431,2.0431,2.0425,2.04255,688200000.0
2007-10-02 03:20:00,2.0426,2.043,2.04255,2.0427,521400000.0
2007-10-02 03:25:00,2.0426,2.04295,2.04255,2.0428,284700000.0
2007-10-02 03:30:00,2.04275,2.0429,2.04253,2.04273,523399998.0
2007-10-02 03:35:00,2.0428,2.0431,2.04275,2.0431,581100000.0
2007-10-02 03:40:00,2.0432,2.0432,2.04315,2.04315,442000002.0
2007-10-02 03:45:00,2.04315,2.04315,2.04285,2.0429,36500000.0
2007-10-02 03:50:00,2.0429,2.04295,2.04275,2.04275,571499997.0
2007-10-02 03:55:00,2.04275,2.0429,2.0424,2.0427,1249400009.0
2007-10-02 04:00:00,2.0427,2.0428,2.0423,2.0424,695800002.0
2007-10-02 04:05:00,2.0424,2.0426,2.0423,2.0425,1348799992.0
2007-10-02 04:10:00,2.0425,2.0425,2.0422,2.04225,2091699997.0
2007-10-02 04:15:00,2.0423,2.0425,2.0422,2.0422,2796700007.0
2007-10-02 04:20:00,2.0422,2.0422,2.0406,2.0419,3110600000.0
2007-10-02 04:25:00,2.0419,2.042,2.04115,2.0413,962699997.0
2007-10-02 04:30:00,2.0413,2.0417,2.0412,2.0417,181599999.0
2007-10-02 04:35:00,2.0416,2.042,2.0415,2.0415,352300000.0
2007-10-02 04:40:00,2.0415,2.0418,2.0415,2.0418,265000000.0
2007-10-02 04:45:00,2.04151,2.0419,2.04134,2.04155,861000001.0
2007-10-02 04:50:00,2.04155,2.0419,2.04155,2.04165,1075299997.0
2007-10-02 04:55:00,2.0417,2.0422,2.04165,2.0419,861000007.0
2007-10-02 05:00:00,2.0419,2.042,2.04136,2.0415,413700000.0
2007-10-02 05:05:00,2.0419,2.0419,2.0408,2.0408,1419400006.0
2007-10-02 05:10:00,2.04055,2.0414,2.04045,2.041,722500001.0
2007-10-02 05:15:00,2.04095,2.0411,2.0408,2.0408,1172500013.0
2007-10-02 05:20:00,2.0408,2.041,2.0407,2.041,1504400009.0
2007-10-02 05:25:00,2.04095,2.0417,2.0409,2.04115,3038799992.0
2007-10-02 05:30:00,2.0412,2.0413,2.04075,2.0411,2302000007.0
2007-10-02 05:35:00,2.0411,2.0416,2.041,2.0415,884200004.0
2007-10-02 05:40:00,2.0415,2.0417,2.04135,2.0416,1237499992.0
2007-10-02 05:45:00,2.0416,2.0418,2.041,2.0416,2102815509.0
2007-10-02 05:50:00,2.0416,2.0418,2.0414,2.0416,1936999999.0
2007-10-02 05:55:00,2.0416,2.0416,2.04075,2.04075,1470399983.0
2007-10-02 06:00:00,2.04085,2.0412,2.04075,2.041,998800003.0
2007-10-02 06:05:00,2.041,2.04115,2.04093,2.041,673999997.0
2007-10-02 06:10:00,2.041,2.0412,2.04095,2.0411,1037900002.0
2007-10-02 06:15:00,2.0411,2.0411,2.0408,2.0409,943699999.0
2007-10-02 06:20:00,2.0409,2.0411,2.0408,2.04095,1518400005.0
2007-10-02 06:25:00,2.04095,2.0412,2.04085,2.0411,1265400007.0
2007-10-02 06:30:00,2.0411,2.0414,2.04105,2.0414,1244100004.0
2007-10-02 06:35:00,2.0414,2.0421,2.04125,2.04175,2098400014.0
2007-10-02 06:40:00,2.0419,2.0419,2.04175,2.0418,1105000011.0
2007-10-02 06:45:00,2.0418,2.0418,2.04175,2.0418,277299999.0
2007-10-02 06:50:00,2.0418,2.0419,2.04165,2.0418,394100001.0
2007-10-02 06:55:00,2.0418,2.0419,2.04155,2.0416,1144300001.0
2007-10-02 07:00:00,2.0416,2.0418,2.04128,2.04148,529200000.0
2007-10-02 07:05:00,2.04175,2.04175,2.04111,2.04135,2824900016.0
2007-10-02 07:10:00,2.04145,2.0417,2.04135,2.04135,1502200003.0
2007-10-02 07:15:00,2.0414,2.0415,2.0408,2.0411,2909200030.0
2007-10-02 07:20:00,2.0412,2.0415,2.0409,2.0413,2230800024.0
2007-10-02 07:25:00,2.0413,2.0421,2.0413,2.0418,2949000005.0
2007-10-02 07:30:00,2.0418,2.0423,2.0417,2.0421,1929999994.0
2007-10-02 07:35:00,2.0421,2.0423,2.042,2.0422,629599996.0
2007-10-02 07:40:00,2.0421,2.0423,2.0407,2.04085,1889199997.0
2007-10-02 07:45:00,2.0408,2.0409,2.0404,2.0409,1409199999.0
2007-10-02 07:50:00,2.0408,2.0413,2.0405,2.0409,2504800001.0
2007-10-02 07:55:00,2.0409,2.041,2.04065,2.0409,1489599990.0
2007-10-02 08:00:00,2.0408,2.0409,2.0404,2.0406,3745500022.0
2007-10-02 08:05:00,2.04055,2.0419,2.0405,2.04055,6593000016.0
2007-10-02 08:10:00,2.04055,2.0408,2.0387,2.0394,4787899995.0
2007-10-02 08:15:00,2.0394,2.04,2.0384,2.0384,2254300004.0
2007-10-02 08:20:00,2.0384,2.0385,2.03745,2.038,3246749990.0
2007-10-02 08:25:00,2.038,2.0388,2.0379,2.03855,1881370003.0
2007-10-02 08:30:00,2.03855,2.03855,2.03745,2.0378,2827400007.0
2007-10-02 08:35:00,2.0378,2.04045,2.0378,2.04025,4376600004.0
2007-10-02 08:40:00,2.0403,2.0404,2.03885,2.03895,2206509993.0
2007-10-02 08:45:00,2.0389,2.0397,2.0387,2.0393,1458549996.0
2007-10-02 08:50:00,2.0393,2.0395,2.039,2.0391,1863300000.0
2007-10-02 08:55:00,2.0392,2.03945,2.03805,2.0382,2988100007.0
2007-10-02 09:00:00,2.0382,2.0382,2.037,2.0379,4744700004.0
2007-10-02 09:05:00,2.0379,2.0383,2.0369,2.03725,4917099996.0
2007-10-02 09:10:00,2.03725,2.0385,2.0372,2.038,4890359988.0
2007-10-02 09:15:00,2.038,2.04,2.0377,2.0396,5971499994.0
2007-10-02 09:20:00,2.0396,2.0398,2.039,2.03965,5039499996.0
2007-10-02 09:25:00,2.03965,2.0404,2.03825,2.03835,4543229998.0
2007-10-02 09:30:00,2.0384,2.0385,2.03795,2.0384,4006400003.0
2007-10-02 09:35:00,2.0384,2.0392,2.0384,2.03905,4197700004.0
2007-10-02 09:40:00,2.0392,2.0396,2.039,2.03915,4239012500.0
2007-10-02 09:45:00,2.0391,2.0394,2.03835,2.03835,1183000006.0
2007-10-02 09:50:00,2.03835,2.0387,2.03805,2.0387,1997799997.0
2007-10-02 09:55:00,2.0388,2.0394,2.03855,2.0386,4621300003.0
2007-10-02 10:00:00,2.03855,2.0389,2.0381,2.0382,5084599993.0
2007-10-02 10:05:00,2.0382,2.03845,2.0376,2.0384,4552000001.0
2007-10-02 10:10:00,2.0384,2.03865,2.0381,2.0385,4011300009.0
2007-10-02 10:15:00,2.0385,2.0391,2.03805,2.03895,4125200010.0
2007-10-02 10:20:00,2.03895,2.0398,2.0389,2.03965,5569899998.0
2007-10-02 10:25:00,2.0397,2.03975,2.039,2.03925,3390500010.0
2007-10-02 10:30:00,2.03925,2.03925,2.0385,2.0387,3285500014.0
2007-10-02 10:35:00,2.0387,2.0392,2.03835,2.03865,3230900007.0
2007-10-02 10:40:00,2.03865,2.0394,2.0386,2.0394,2438099999.0
2007-10-02 10:45:00,2.0394,2.0399,2.03915,2.0399,2289000008.0
2007-10-02 10:50:00,2.0399,2.04,2.0394,2.0394,2963275003.0
2007-10-02 10:55:00,2.0394,2.0395,2.0391,2.0395,3936600029.0
2007-10-02 11:00:00,2.0395,2.0396,2.03915,2.0392,2864999996.0
2007-10-02 11:05:00,2.03915,2.03925,2.03835,2.03885,3581500001.0
2007-10-02 11:10:00,2.03885,2.0389,2.03735,2.03745,4613500001.0
2007-10-02 11:15:00,2.0375,2.03855,2.0375,2.03785,3651291696.0
2007-10-02 11:20:00,2.03785,2.0382,2.03785,2.038,4139500012.0
2007-10-02 11:25:00,2.038,2.0387,2.0377,2.0382,3172500012.0
2007-10-02 11:30:00,2.0383,2.0386,2.0377,2.0385,3434399999.0
2007-10-02 11:35:00,2.0385,2.0391,2.03845,2.039,1911400005.0
2007-10-02 11:40:00,2.039,2.03905,2.03825,2.03835,2047200001.0
2007-10-02 11:45:00,2.0384,2.0392,2.03835,2.03855,3376399989.0
2007-10-02 11:50:00,2.0386,2.03895,2.0384,2.03865,3215299995.0
2007-10-02 11:55:00,2.03865,2.0398,2.0386,2.03975,3695790588.0
2007-10-02 12:00:00,2.03975,2.0418,2.0393,2.04165,6735400004.0
2007-10-02 12:05:00,2.04165,2.0428,2.04105,2.04255,7219860002.0
2007-10-02 12:10:00,2.0425,2.0436,2.0425,2.0427,5825100009.0
2007-10-02 12:15:00,2.0427,2.04285,2.04165,2.04195,2881870590.0
2007-10-02 12:20:00,2.042,2.0422,2.04125,2.0418,4617550010.0
2007-10-02 12:25:00,2.0418,2.04195,2.04155,2.0417,3380347832.0
2007-10-02 12:30:00,2.0417,2.0417,2.0401,2.0402,4864549995.0
2007-10-02 12:35:00,2.0402,2.0411,2.03955,2.03955,4925300020.0
2007-10-02 12:40:00,2.0396,2.0403,2.0393,2.0397,4949100003.0
2007-10-02 12:45:00,2.0397,2.0408,2.03965,2.0404,5022499996.0
2007-10-02 12:50:00,2.04045,2.0412,2.0391,2.04005,7778087537.0
2007-10-02 12:55:00,2.04005,2.04005,2.03805,2.0381,6477259312.0
2007-10-02 13:00:00,2.0382,2.0391,2.0377,2.0386,6655499984.0
2007-10-02 13:05:00,2.0386,2.0392,2.0386,2.0387,7181299958.0
2007-10-02 13:10:00,2.0387,2.0389,2.03835,2.0384,5304500045.0
2007-10-02 13:15:00,2.0384,2.0384,2.03755,2.0378,7732100006.0
2007-10-02 13:20:00,2.0379,2.0382,2.03745,2.0377,7019599989.0
2007-10-02 13:25:00,2.03765,2.0389,2.03765,2.0385,7337100045.0
2007-10-02 13:30:00,2.0385,2.0394,2.03845,2.0394,7205400021.0
2007-10-02 13:35:00,2.0394,2.04,2.0392,2.0395,6181000033.0
2007-10-02 13:40:00,2.0396,2.0404,2.0396,2.0402,7757899962.0
2007-10-02 13:45:00,2.0402,2.0405,2.0391,2.0398,8334989986.0
2007-10-02 13:50:00,2.03985,2.0406,2.0397,2.0406,5611539994.0
2007-10-02 13:55:00,2.0405,2.041,2.0404,2.04055,4208500008.0
2007-10-02 14:00:00,2.04055,2.04155,2.0405,2.04115,3454000007.0
2007-10-02 14:05:00,2.04115,2.0416,2.04105,2.04155,3793820006.0
2007-10-02 14:10:00,2.04155,2.04175,2.04105,2.0417,4170899989.0
2007-10-02 14:15:00,2.04175,2.04175,2.04065,2.04075,2936800002.0
2007-10-02 14:20:00,2.04075,2.0409,2.04035,2.04035,2943093993.0
2007-10-02 14:25:00,2.04035,2.04075,2.0403,2.04055,2478600011.0
2007-10-02 14:30:00,2.0405,2.04105,2.04035,2.04035,5642450018.0
2007-10-02 14:35:00,2.04035,2.0408,2.04035,2.0405,4694000011.0
2007-10-02 14:40:00,2.0405,2.04055,2.04015,2.04015,1813200009.0
2007-10-02 14:45:00,2.04015,2.0403,2.0393,2.0394,4047900002.0
2007-10-02 14:50:00,2.0393,2.0398,2.03915,2.03955,5921781570.0
2007-10-02 14:55:00,2.03955,2.0399,2.03935,2.03965,3737800002.0
2007-10-02 15:00:00,2.03965,2.0399,2.03915,2.03975,3123799990.0
2007-10-02 15:05:00,2.0398,2.0406,2.03975,2.0406,6818250012.0
2007-10-02 15:10:00,2.0406,2.0414,2.04055,2.04125,4148979995.0
2007-10-02 15:15:00,2.04125,2.0418,2.04115,2.04155,5126240013.0
2007-10-02 15:20:00,2.0416,2.0418,2.04125,2.0413,4040299993.0
2007-10-02 15:25:00,2.0413,2.0413,2.0405,2.04075,4397360001.0
2007-10-02 15:30:00,2.04075,2.0417,2.0407,2.04165,3418599999.0
2007-10-02 15:35:00,2.04165,2.0417,2.04085,2.0409,2799199992.0
2007-10-02 15:40:00,2.0409,2.04105,2.04055,2.0409,4960000019.0
2007-10-02 15:45:00,2.0409,2.0424,2.0408,2.0423,4005800009.0
2007-10-02 15:50:00,2.0423,2.0429,2.0421,2.04265,8045920013.0
2007-10-02 15:55:00,2.04265,2.0437,2.04255,2.0433,5307119996.0
2007-10-02 16:00:00,2.04325,2.04465,2.0424,2.04265,5988049988.0
2007-10-02 16:05:00,2.04265,2.0433,2.0425,2.04255,4074200009.0
2007-10-02 16:10:00,2.04255,2.0428,2.04095,2.0415,5864231996.0
2007-10-02 16:15:00,2.04145,2.0418,2.04115,2.04135,5976900014.0
2007-10-02 16:20:00,2.04135,2.0417,2.04115,2.0415,6863646833.0
2007-10-02 16:25:00,2.0415,2.04195,2.0413,2.0413,4694900001.0
2007-10-02 16:30:00,2.0413,2.0419,2.041,2.04155,5587400018.0
2007-10-02 16:35:00,2.0416,2.0419,2.0411,2.04145,5729587108.0
2007-10-02 16:40:00,2.04145,2.0415,2.04005,2.04035,5522993530.0
2007-10-02 16:45:00,2.04035,2.04055,2.039,2.0391,5827286997.0
2007-10-02 16:50:00,2.0391,2.0407,2.03895,2.04055,6178473998.0
2007-10-02 16:55:00,2.04055,2.0413,2.0402,2.0408,5695699979.0
2007-10-02 17:00:00,2.0408,2.0416,2.04075,2.0414,5671000006.0
2007-10-02 17:05:00,2.04135,2.0415,2.04115,2.0414,3812700023.0
2007-10-02 17:10:00,2.0414,2.0418,2.04115,2.0413,4772899998.0
2007-10-02 17:15:00,2.0412,2.0414,2.04105,2.04125,3474199994.0
2007-10-02 17:20:00,2.0413,2.0414,2.0405,2.0406,3479299990.0
2007-10-02 17:25:00,2.0406,2.0408,2.04055,2.04065,4642699997.0
2007-10-02 17:30:00,2.04065,2.0412,2.0406,2.0412,6327400008.0
2007-10-02 17:35:00,2.0412,2.0419,2.0412,2.0418,4989700009.0
2007-10-02 17:40:00,2.0419,2.04195,2.04145,2.0418,5787499989.0
2007-10-02 17:45:00,2.0418,2.0419,2.041,2.04115,3792699975.0
2007-10-02 17:50:00,2.04115,2.0414,2.041,2.04135,4449900002.0
2007-10-02 17:55:00,2.04135,2.04165,2.0413,2.0415,3544500004.0
2007-10-02 18:00:00,2.0415,2.0418,2.0415,2.0418,3411400015.0
2007-10-02 18:05:00,2.0418,2.04195,2.04165,2.0418,1659900003.0
2007-10-02 18:10:00,2.0418,2.0418,2.04165,2.0417,1138699998.0
2007-10-02 18:15:00,2.04165,2.0418,2.04135,2.04165,2195099993.0
2007-10-02 18:20:00,2.04165,2.0417,2.04105,2.04155,2301699993.0
2007-10-02 18:25:00,2.0415,2.0416,2.04135,2.0414,1456600010.0
2007-10-02 18:30:00,2.0414,2.0414,2.0411,2.0412,1859700006.0
2007-10-02 18:35:00,2.0412,2.0416,2.04115,2.0414,2592500005.0
2007-10-02 18:40:00,2.04135,2.0416,2.04135,2.0415,1868700000.0
2007-10-02 18:45:00,2.0415,2.0416,2.0408,2.0409,2543400000.0
2007-10-02 18:50:00,2.0409,2.0413,2.04075,2.0411,4338399986.0
2007-10-02 18:55:00,2.0411,2.0411,2.0405,2.0407,4674399992.0
2007-10-02 19:00:00,2.0407,2.0409,2.04,2.0401,3159900002.0
2007-10-02 19:05:00,2.0401,2.0408,2.03995,2.04055,4461099988.0
2007-10-02 19:10:00,2.04055,2.0406,2.04015,2.0402,1980500007.0
2007-10-02 19:15:00,2.0402,2.0405,2.04015,2.0402,1329299994.0
2007-10-02 19:20:00,2.0402,2.0402,2.03995,2.04005,2660500020.0
2007-10-02 19:25:00,2.0401,2.0401,2.03985,2.04,1241399999.0
2007-10-02 19:30:00,2.04,2.0401,2.0399,2.0401,1666490000.0
2007-10-02 19:35:00,2.0401,2.0401,2.0399,2.0399,1236199999.0
2007-10-02 19:40:00,2.03985,2.04,2.0396,2.04,2476500006.0
2007-10-02 19:45:00,2.04,2.0403,2.03985,2.04,3690700001.0
2007-10-02 19:50:00,2.04,2.0405,2.04,2.0405,3880899994.0
2007-10-02 19:55:00,2.0404,2.0411,2.0404,2.0409,2159399994.0
2007-10-02 20:00:00,2.0409,2.0409,2.0402,2.0403,2224800010.0
2007-10-02 20:05:00,2.0403,2.0406,2.04025,2.0405,1904700007.0
2007-10-02 20:10:00,2.0405,2.04105,2.0405,2.04075,1628000003.0
2007-10-02 20:15:00,2.0407,2.0413,2.0406,2.0413,1804800000.0
2007-10-02 20:20:00,2.04125,2.0413,2.0408,2.04105,2199600005.0
2007-10-02 20:25:00,2.04105,2.0411,2.04045,2.0406,3047000002.0
2007-10-02 20:30:00,2.0406,2.0412,2.04045,2.041,3137800002.0
2007-10-02 20:35:00,2.041,2.041,2.04085,2.0409,626400001.0
2007-10-02 20:40:00,2.0409,2.0412,2.04085,2.041,788199996.0
2007-10-02 20:45:00,2.04105,2.0418,2.04105,2.04155,3233300016.0
2007-10-02 20:50:00,2.0415,2.0416,2.0413,2.0413,2505400003.0
2007-10-02 20:55:00,2.0413,2.0414,2.04095,2.041,2434000006.0
2007-10-02 21:00:00,2.0411,2.0415,2.041,2.0415,4267400002.0
2007-10-02 21:05:00,2.0415,2.0416,2.04145,2.0416,985200001.0
2007-10-02 21:10:00,2.0416,2.0419,2.04155,2.0417,1869599980.0
2007-10-02 21:15:00,2.0417,2.0418,2.0414,2.0414,1473699972.0
2007-10-02 21:20:00,2.04135,2.04185,2.04135,2.04165,1516199988.0
2007-10-02 21:25:00,2.0417,2.0417,2.0415,2.0416,903599993.0
2007-10-02 21:30:00,2.0416,2.0417,2.0413,2.04145,1781400006.0
2007-10-02 21:35:00,2.0415,2.0416,2.04135,2.04145,1584099995.0
2007-10-02 21:40:00,2.04145,2.0416,2.04145,2.04155,1063600016.0
2007-10-02 21:45:00,2.04155,2.0417,2.0414,2.0417,596599999.0
2007-10-02 21:50:00,2.0417,2.0417,2.0413,2.0415,1288899992.0
2007-10-02 21:55:00,2.0415,2.04165,2.0415,2.0416,1449800004.0
2007-10-02 22:00:00,2.04155,2.0416,2.04145,2.0416,793900000.0
2007-10-02 22:05:00,2.0416,2.0416,2.04155,2.0416,895299999.0
2007-10-02 22:10:00,2.0416,2.04185,2.0416,2.04185,657400000.0
2007-10-02 22:15:00,2.0419,2.04215,2.04185,2.0419,1180100014.0
2007-10-02 22:20:00,2.0419,2.0425,2.04165,2.0423,1848399996.0
2007-10-02 22:25:00,2.0423,2.0423,2.04205,2.0422,1075099996.0
2007-10-02 22:30:00,2.0422,2.0428,2.0422,2.0427,1406500008.0
2007-10-02 22:35:00,2.0427,2.0428,2.04245,2.0425,816900002.0
2007-10-02 22:40:00,2.0426,2.0426,2.042,2.0421,168800000.0
2007-10-02 22:45:00,2.04205,2.04215,2.04158,2.0418,416700004.0
2007-10-02 22:50:00,2.0418,2.0418,2.041,2.04105,1083500001.0
2007-10-02 22:55:00,2.041,2.0419,2.041,2.0415,675000002.0
2007-10-02 23:00:00,2.0415,2.0415,2.04105,2.0412,146400000.0
2007-10-02 23:05:00,2.0411,2.0414,2.0408,2.04115,737799986.0
2007-10-02 23:10:00,2.0413,2.0414,2.04117,2.0413,176100000.0
2007-10-02 23:15:00,2.0413,2.04135,2.04105,2.0413,191900000.0
2007-10-02 23:20:00,2.0411,2.0413,2.04108,2.04115,315400000.0
2007-10-02 23:25:00,2.04115,2.04115,2.0406,2.04105,254199998.0
2007-10-02 23:30:00,2.04105,2.0412,2.04079,2.04095,115400000.0
2007-10-02 23:35:00,2.04095,2.0411,2.04065,2.0409,96600000.0
2007-10-02 23:40:00,2.0409,2.041,2.04055,2.0406,103400000.0
2007-10-02 23:45:00,2.0406,2.04075,2.0406,2.0407,32000000.0
2007-10-02 23:50:00,2.0407,2.0408,2.04005,2.04065,267300000.0
2007-10-02 23:55:00,2.04065,2.0407,2.0403,2.04045,112600000.0
2007-10-03 00:00:00,2.0405,2.04055,2.0403,2.04055,111300000.0
2007-10-03 00:05:00,2.04045,2.0405,2.0402,2.04045,241099999.0
2007-10-03 00:10:00,2.04045,2.04045,2.04022,2.04027,22300000.0
2007-10-03 00:15:00,2.04045,2.0406,2.04025,2.0406,158599998.0
2007-10-03 00:20:00,2.04034,2.0406,2.03977,2.0403,278000000.0
2007-10-03 00:25:00,2.0403,2.0403,2.0387,2.03905,792400002.0
2007-10-03 00:30:00,2.03905,2.03965,2.03905,2.03943,448800001.0
2007-10-03 00:35:00,2.03965,2.03965,2.03935,2.03935,359899999.0
2007-10-03 00:40:00,2.0394,2.03945,2.03935,2.03935,193099999.0
2007-10-03 00:45:00,2.0394,2.03955,2.03935,2.03955,244799999.0
2007-10-03 00:50:00,2.0395,2.0395,2.0393,2.03935,414399998.0
2007-10-03 00:55:00,2.0394,2.03975,2.0394,2.0397,414000002.0
2007-10-03 01:00:00,2.0397,2.0406,2.03965,2.0404,508100000.0
2007-10-03 01:05:00,2.04045,2.0405,2.04035,2.04045,118400000.0
2007-10-03 01:10:00,2.04045,2.0405,2.04033,2.04038,94800002.0
2007-10-03 01:15:00,2.0405,2.04085,2.0404,2.04055,926100001.0
2007-10-03 01:20:00,2.0406,2.0418,2.04055,2.04165,619600000.0
2007-10-03 01:25:00,2.04165,2.04165,2.04135,2.04145,55600000.0
2007-10-03 01:30:00,2.0413,2.0413,2.04095,2.0411,611200000.0
2007-10-03 01:35:00,2.0411,2.0412,2.04075,2.041,1455500002.0
2007-10-03 01:40:00,2.041,2.0411,2.0404,2.0404,918700001.0
2007-10-03 01:45:00,2.0404,2.04065,2.04035,2.0404,168200000.0
2007-10-03 01:50:00,2.0405,2.0405,2.04,2.0403,206800000.0
2007-10-03 01:55:00,2.0403,2.0408,2.04025,2.0405,590900000.0
2007-10-03 02:00:00,2.0405,2.0408,2.0405,2.0407,280600000.0
2007-10-03 02:05:00,2.0408,2.04125,2.0407,2.04115,752000001.0
2007-10-03 02:10:00,2.04115,2.04165,2.041,2.0415,959500006.0
2007-10-03 02:15:00,2.0415,2.0418,2.04122,2.04165,494799998.0
2007-10-03 02:20:00,2.04165,2.04195,2.0415,2.0415,642400001.0
2007-10-03 02:25:00,2.0415,2.04245,2.0414,2.042,1697399993.0
2007-10-03 02:30:00,2.042,2.0422,2.0417,2.04185,733100000.0
2007-10-03 02:35:00,2.04195,2.042,2.0418,2.0418,549500002.0
2007-10-03 02:40:00,2.0418,2.04185,2.0415,2.0416,673900000.0
2007-10-03 02:45:00,2.0416,2.0416,2.0409,2.0413,513400001.0
2007-10-03 02:50:00,2.0413,2.0414,2.0408,2.04095,1228800000.0
2007-10-03 02:55:00,2.04095,2.0412,2.0407,2.0411,904600002.0
2007-10-03 03:00:00,2.0411,2.04115,2.04075,2.0408,1204099997.0
2007-10-03 03:05:00,2.0408,2.0411,2.0408,2.04095,804900000.0
2007-10-03 03:10:00,2.0409,2.04135,2.0408,2.0412,553200002.0
2007-10-03 03:15:00,2.0412,2.04135,2.04091,2.04098,503099998.0
2007-10-03 03:20:00,2.04125,2.04235,2.0412,2.04215,923199998.0
2007-10-03 03:25:00,2.04215,2.04235,2.04185,2.04215,333399998.0
2007-10-03 03:30:00,2.0421,2.043,2.04205,2.0428,762787500.0
2007-10-03 03:35:00,2.0428,2.0428,2.0424,2.04245,1376100005.0
2007-10-03 03:40:00,2.0425,2.04285,2.0425,2.0427,599700014.0
2007-10-03 03:45:00,2.0427,2.043,2.04265,2.0429,386800001.0
2007-10-03 03:50:00,2.0429,2.0432,2.04285,2.0432,1292899981.0
2007-10-03 03:55:00,2.0432,2.0432,2.043,2.0432,1454099974.0
2007-10-03 04:00:00,2.0432,2.04425,2.043,2.04315,3447499979.0
2007-10-03 04:05:00,2.0431,2.0433,2.04285,2.043,791599999.0
2007-10-03 04:10:00,2.043,2.04335,2.0426,2.04315,701799999.0
2007-10-03 04:15:00,2.04325,2.0437,2.0431,2.0436,1400100004.0
2007-10-03 04:20:00,2.0436,2.0436,2.04295,2.043,786600003.0
2007-10-03 04:25:00,2.04295,2.0432,2.0429,2.0431,1347400009.0
2007-10-03 04:30:00,2.04305,2.0434,2.04305,2.04335,931599992.0
2007-10-03 04:35:00,2.04335,2.04335,2.04305,2.0432,1007399997.0
2007-10-03 04:40:00,2.0432,2.0434,2.0431,2.0433,429299998.0
2007-10-03 04:45:00,2.0433,2.0433,2.0429,2.043,830500013.0
2007-10-03 04:50:00,2.043,2.043,2.0421,2.0425,1306100011.0
2007-10-03 04:55:00,2.0424,2.0425,2.04225,2.0423,868000001.0
2007-10-03 05:00:00,2.0423,2.0424,2.04205,2.04225,1408600022.0
2007-10-03 05:05:00,2.0424,2.0425,2.0421,2.04225,1756400007.0
2007-10-03 05:10:00,2.0422,2.0424,2.0421,2.0423,652400002.0
2007-10-03 05:15:00,2.0423,2.0429,2.0423,2.0425,2307700015.0
2007-10-03 05:20:00,2.0425,2.04275,2.0422,2.04255,1838600001.0
2007-10-03 05:25:00,2.04255,2.04315,2.04255,2.04295,986499999.0
2007-10-03 05:30:00,2.04295,2.04305,2.0429,2.04295,310700006.0
2007-10-03 05:35:00,2.043,2.043,2.0425,2.0426,554600001.0
2007-10-03 05:40:00,2.0426,2.04265,2.04237,2.04253,1186400000.0
2007-10-03 05:45:00,2.04259,2.04271,2.04237,2.0425,576200001.0
2007-10-03 05:50:00,2.0425,2.043,2.0425,2.0427,1000200001.0
2007-10-03 05:55:00,2.0428,2.0431,2.04265,2.04275,1366200004.0
2007-10-03 06:00:00,2.04285,2.04285,2.0427,2.04275,102600000.0
2007-10-03 06:05:00,2.0428,2.043,2.04269,2.04277,123700000.0
2007-10-03 06:10:00,2.043,2.0431,2.04273,2.04295,557500001.0
2007-10-03 06:15:00,2.04295,2.04295,2.0427,2.0427,108700000.0
2007-10-03 06:20:00,2.0427,2.04285,2.04265,2.04265,572400005.0
2007-10-03 06:25:00,2.04265,2.0427,2.04195,2.042,585800006.0
2007-10-03 06:30:00,2.042,2.0422,2.042,2.04205,1625500017.0
2007-10-03 06:35:00,2.04205,2.04215,2.04177,2.04186,949900008.0
2007-10-03 06:40:00,2.0421,2.04215,2.0418,2.0419,500899999.0
2007-10-03 06:45:00,2.042,2.04265,2.042,2.0422,1146900006.0
2007-10-03 06:50:00,2.0422,2.0424,2.04175,2.04205,2212300008.0
2007-10-03 06:55:00,2.0422,2.04265,2.0421,2.04265,1341699986.0
2007-10-03 07:00:00,2.04265,2.04265,2.04225,2.0425,755400010.0
2007-10-03 07:05:00,2.0425,2.0433,2.0425,2.0431,628300005.0
2007-10-03 07:10:00,2.0431,2.0432,2.0423,2.04235,637500000.0
2007-10-03 07:15:00,2.0424,2.04275,2.04175,2.0422,1074200012.0
2007-10-03 07:20:00,2.0422,2.0422,2.04175,2.042,1200400017.0
2007-10-03 07:25:00,2.042,2.042,2.0411,2.0411,3633500018.0
2007-10-03 07:30:00,2.0411,2.0411,2.0407,2.0408,3405700022.0
2007-10-03 07:35:00,2.0408,2.0411,2.0405,2.0409,2565200010.0
2007-10-03 07:40:00,2.0409,2.041,2.0405,2.0406,2449599988.0
2007-10-03 07:45:00,2.0406,2.0407,2.0402,2.0405,2308000002.0
2007-10-03 07:50:00,2.0405,2.0406,2.0386,2.03925,2161800003.0
2007-10-03 07:55:00,2.0392,2.0402,2.03905,2.04015,1481899985.0
2007-10-03 08:00:00,2.04015,2.0406,2.0396,2.0405,1717400001.0
2007-10-03 08:05:00,2.0405,2.0405,2.0398,2.03995,1065400004.0
2007-10-03 08:10:00,2.04,2.0408,2.03995,2.04065,992499997.0
2007-10-03 08:15:00,2.0406,2.0408,2.0403,2.0404,939419171.0
2007-10-03 08:20:00,2.04035,2.0417,2.0402,2.04155,2434954873.0
2007-10-03 08:25:00,2.04145,2.0418,2.04125,2.0415,3744100007.0
2007-10-03 08:30:00,2.0415,2.0417,2.0412,2.0412,4364500023.0
2007-10-03 08:35:00,2.0412,2.04165,2.04105,2.0414,3545899986.0
2007-10-03 08:40:00,2.0414,2.0418,2.0413,2.0417,4665100015.0
2007-10-03 08:45:00,2.0417,2.0417,2.04105,2.04125,4794199987.0
2007-10-03 08:50:00,2.0413,2.0417,2.0394,2.0397,4420440604.0
2007-10-03 08:55:00,2.03965,2.0413,2.03965,2.04095,3310250015.0
2007-10-03 09:00:00,2.04095,2.04185,2.0408,2.04115,5793100004.0
2007-10-03 09:05:00,2.0412,2.0416,2.041,2.04115,4149200006.0
2007-10-03 09:10:00,2.04115,2.04155,2.04055,2.0408,2117550001.0
2007-10-03 09:15:00,2.0408,2.0414,2.0407,2.0408,2950099987.0
2007-10-03 09:20:00,2.0408,2.042,2.0408,2.042,2119200000.0
2007-10-03 09:25:00,2.042,2.0423,2.04145,2.0415,3914500008.0
2007-10-03 09:30:00,2.0415,2.0419,2.0412,2.04155,3717494493.0
2007-10-03 09:35:00,2.04155,2.042,2.0412,2.0412,3834400003.0
2007-10-03 09:40:00,2.0412,2.0415,2.04045,2.04045,4675794750.0
2007-10-03 09:45:00,2.04045,2.0408,2.0398,2.04035,3160199998.0
2007-10-03 09:50:00,2.04035,2.0406,2.04,2.04025,3264100004.0
2007-10-03 09:55:00,2.04025,2.0407,2.04025,2.0406,2842800017.0
2007-10-03 10:00:00,2.0406,2.0414,2.0405,2.0409,4355500008.0
2007-10-03 10:05:00,2.0409,2.04125,2.0408,2.04125,2058699999.0
2007-10-03 10:10:00,2.0412,2.0416,2.04055,2.04065,4929200004.0
2007-10-03 10:15:00,2.04065,2.0408,2.0397,2.0402,3204200008.0
2007-10-03 10:20:00,2.0403,2.0404,2.0383,2.03865,5925799987.0
2007-10-03 10:25:00,2.0387,2.03905,2.03825,2.0386,4050350011.0
2007-10-03 10:30:00,2.0386,2.0395,2.03815,2.0392,6529836347.0
2007-10-03 10:35:00,2.0392,2.0395,2.039,2.039,5196199982.0
2007-10-03 10:40:00,2.039,2.0392,2.03675,2.0371,6246349992.0
2007-10-03 10:45:00,2.0369,2.037,2.034,2.0345,9505800068.0
2007-10-03 10:50:00,2.0346,2.0356,2.0345,2.0348,8188600040.0
2007-10-03 10:55:00,2.0348,2.0364,2.0348,2.03615,6908400008.0
2007-10-03 11:00:00,2.0362,2.0367,2.0359,2.0363,6137800011.0
2007-10-03 11:05:00,2.0363,2.0367,2.03605,2.0364,4889599999.0
2007-10-03 11:10:00,2.03635,2.037,2.03605,2.03695,4968478538.0
2007-10-03 11:15:00,2.037,2.037,2.0363,2.0369,6023349993.0
2007-10-03 11:20:00,2.0369,2.0369,2.03645,2.0365,3807499988.0
2007-10-03 11:25:00,2.0365,2.0375,2.03635,2.037,6201200000.0
2007-10-03 11:30:00,2.037,2.03805,2.03675,2.038,5849399993.0
2007-10-03 11:35:00,2.0379,2.0389,2.0379,2.0383,6233000001.0
2007-10-03 11:40:00,2.0383,2.0392,2.0381,2.039,6857700007.0
2007-10-03 11:45:00,2.039,2.039,2.0385,2.0389,5472900010.0
2007-10-03 11:50:00,2.0389,2.03955,2.0387,2.0388,5930799991.0
2007-10-03 11:55:00,2.03885,2.0391,2.03875,2.039,3722999980.0
2007-10-03 12:00:00,2.03895,2.039,2.03865,2.0387,2999300010.0
2007-10-03 12:05:00,2.0388,2.0388,2.03795,2.0381,2442399991.0
2007-10-03 12:10:00,2.0381,2.0393,2.038,2.0393,4703000014.0
2007-10-03 12:15:00,2.0393,2.0407,2.0389,2.0407,6196299991.0
2007-10-03 12:20:00,2.0407,2.0412,2.0399,2.0403,6107800004.0
2007-10-03 12:25:00,2.0403,2.0406,2.04025,2.04025,3558300004.0
2007-10-03 12:30:00,2.0402,2.0402,2.0399,2.0401,3100999995.0
2007-10-03 12:35:00,2.0401,2.0403,2.03955,2.03955,4099900010.0
2007-10-03 12:40:00,2.03955,2.0397,2.03905,2.03925,5146600013.0
2007-10-03 12:45:00,2.0392,2.0394,2.039,2.0391,4156400012.0
2007-10-03 12:50:00,2.0391,2.04035,2.0391,2.0398,6042780809.0
2007-10-03 12:55:00,2.0398,2.0399,2.03925,2.0399,3585399990.0
2007-10-03 13:00:00,2.0399,2.03995,2.03955,2.0396,1830900002.0
2007-10-03 13:05:00,2.0396,2.0396,2.0388,2.03945,4640799993.0
2007-10-03 13:10:00,2.0395,2.03985,2.03935,2.0398,2856100001.0
2007-10-03 13:15:00,2.0398,2.0398,2.0394,2.03945,1875999992.0
2007-10-03 13:20:00,2.03955,2.0398,2.0392,2.0392,3545499993.0
2007-10-03 13:25:00,2.0392,2.0393,2.039,2.03905,1118600004.0
2007-10-03 13:30:00,2.03905,2.0395,2.0385,2.0393,6528030016.0
2007-10-03 13:35:00,2.0393,2.0395,2.03915,2.0395,6519000014.0
2007-10-03 13:40:00,2.0397,2.0406,2.0396,2.03995,7466099989.0
2007-10-03 13:45:00,2.03995,2.04155,2.03995,2.0412,5496400012.0
2007-10-03 13:50:00,2.0412,2.04135,2.0407,2.04085,5617899987.0
2007-10-03 13:55:00,2.0408,2.0412,2.0405,2.0406,4221300000.0
2007-10-03 14:00:00,2.0406,2.0411,2.04045,2.04095,4320799996.0
2007-10-03 14:05:00,2.04095,2.0412,2.0406,2.041,2932099916.0
2007-10-03 14:10:00,2.041,2.041,2.0403,2.0405,3477577995.0
2007-10-03 14:15:00,2.0405,2.0405,2.0398,2.04005,5565550000.0
2007-10-03 14:20:00,2.04005,2.0416,2.04,2.0414,6658399995.0
2007-10-03 14:25:00,2.0414,2.04145,2.0409,2.0409,1883200007.0
2007-10-03 14:30:00,2.0409,2.0409,2.04025,2.0403,5990099978.0
2007-10-03 14:35:00,2.0403,2.04035,2.03945,2.0398,7240500005.0
2007-10-03 14:40:00,2.03985,2.03995,2.0392,2.0392,5920149992.0
2007-10-03 14:45:00,2.0392,2.0395,2.03905,2.0393,6936599994.0
2007-10-03 14:50:00,2.0393,2.03965,2.0392,2.03955,7296400005.0
2007-10-03 14:55:00,2.03955,2.0403,2.03955,2.0403,6090399999.0
2007-10-03 15:00:00,2.0403,2.0404,2.0398,2.0398,6483300000.0
2007-10-03 15:05:00,2.03975,2.0402,2.03945,2.03945,7079379995.0
2007-10-03 15:10:00,2.03945,2.0396,2.03875,2.0389,6866900019.0
2007-10-03 15:15:00,2.0389,2.0391,2.03855,2.0388,6148100004.0
2007-10-03 15:20:00,2.0388,2.0389,2.03745,2.0378,8145919997.0
2007-10-03 15:25:00,2.0379,2.0387,2.03765,2.0382,6829819995.0
2007-10-03 15:30:00,2.03825,2.0388,2.03805,2.03865,8415800004.0
2007-10-03 15:35:00,2.03865,2.0391,2.038,2.0383,4352149999.0
2007-10-03 15:40:00,2.0384,2.0384,2.0376,2.0376,8315812994.0
2007-10-03 15:45:00,2.0377,2.03895,2.0375,2.03875,6564100008.0
2007-10-03 15:50:00,2.03875,2.0389,2.03835,2.03855,5101800003.0
2007-10-03 15:55:00,2.0386,2.0393,2.03855,2.03925,6739540426.0
2007-10-03 16:00:00,2.0393,2.0393,2.0381,2.0389,7519700021.0
2007-10-03 16:05:00,2.0391,2.0397,2.03775,2.0378,4935850011.0
2007-10-03 16:10:00,2.0379,2.0386,2.0377,2.03855,6955179986.0
2007-10-03 16:15:00,2.03855,2.03855,2.0373,2.0383,8957699991.0
2007-10-03 16:20:00,2.0384,2.0384,2.0377,2.03815,7123900019.0
2007-10-03 16:25:00,2.0381,2.0389,2.0381,2.0385,5824800017.0
2007-10-03 16:30:00,2.0385,2.03855,2.03785,2.0379,5285499998.0
2007-10-03 16:35:00,2.0379,2.0381,2.0373,2.03805,5705600025.0
2007-10-03 16:40:00,2.03805,2.0381,2.0371,2.0373,8231600001.0
2007-10-03 16:45:00,2.0375,2.0377,2.03635,2.03665,6830799997.0
2007-10-03 16:50:00,2.0367,2.0368,2.03585,2.0365,5310999982.0
2007-10-03 16:55:00,2.0365,2.0371,2.03645,2.037,7433199999.0
2007-10-03 17:00:00,2.037,2.0377,2.0367,2.03755,6239599986.0
2007-10-03 17:05:00,2.0377,2.0385,2.0376,2.038,6013499950.0
2007-10-03 17:10:00,2.038,2.038,2.0372,2.0374,8326400021.0
2007-10-03 17:15:00,2.0374,2.0378,2.0369,2.03705,4193900003.0
2007-10-03 17:20:00,2.03705,2.03705,2.03615,2.0363,6364800007.0
2007-10-03 17:25:00,2.0363,2.03685,2.03615,2.0363,8927400035.0
2007-10-03 17:30:00,2.0364,2.0376,2.0364,2.03745,7196800017.0
2007-10-03 17:35:00,2.03745,2.03785,2.03725,2.0373,7210700033.0
2007-10-03 17:40:00,2.03735,2.03745,2.0362,2.0369,9191699987.0
2007-10-03 17:45:00,2.0369,2.0372,2.0364,2.0367,5877500038.0
2007-10-03 17:50:00,2.03675,2.037,2.0364,2.0367,4857599984.0
2007-10-03 17:55:00,2.0367,2.0371,2.0367,2.03675,6941299975.0
2007-10-03 18:00:00,2.03675,2.0373,2.03675,2.0372,5922300033.0
2007-10-03 18:05:00,2.0372,2.0372,2.03545,2.0355,4352799981.0
2007-10-03 18:10:00,2.0355,2.0359,2.0349,2.0354,4540399982.0
2007-10-03 18:15:00,2.0354,2.0357,2.0342,2.0342,6321200019.0
2007-10-03 18:20:00,2.0342,2.0344,2.03395,2.0341,4982899984.0
2007-10-03 18:25:00,2.0341,2.0352,2.0341,2.0349,7747999973.0
2007-10-03 18:30:00,2.0351,2.0357,2.035,2.0354,4216600004.0
2007-10-03 18:35:00,2.0354,2.0357,2.0353,2.0354,5512099990.0
2007-10-03 18:40:00,2.0354,2.03545,2.0342,2.0345,7148500003.0
2007-10-03 18:45:00,2.0345,2.03485,2.03415,2.0344,6031012366.0
2007-10-03 18:50:00,2.0344,2.0345,2.0343,2.03445,3379299994.0
2007-10-03 18:55:00,2.0345,2.0352,2.0345,2.0348,5091699996.0
2007-10-03 19:00:00,2.0348,2.035,2.0345,2.0346,4258700000.0
2007-10-03 19:05:00,2.0346,2.035,2.0345,2.0347,3300599981.0
2007-10-03 19:10:00,2.0347,2.0348,2.03455,2.0348,2254300017.0
2007-10-03 19:15:00,2.03475,2.0349,2.03465,2.0348,2417599995.0
2007-10-03 19:20:00,2.03475,2.0348,2.03465,2.03465,2379499995.0
2007-10-03 19:25:00,2.0347,2.0349,2.03465,2.0348,1978200004.0
2007-10-03 19:30:00,2.0348,2.035,2.0348,2.0349,1408799999.0
2007-10-03 19:35:00,2.0349,2.0349,2.0345,2.0347,2417299990.0
2007-10-03 19:40:00,2.0347,2.0347,2.03435,2.0344,1521799999.0
2007-10-03 19:45:00,2.0344,2.0346,2.03435,2.0345,2553800002.0
2007-10-03 19:50:00,2.0345,2.0346,2.0344,2.0344,1244999995.0
2007-10-03 19:55:00,2.0344,2.0344,2.0338,2.0339,3504499995.0
2007-10-03 20:00:00,2.0339,2.0341,2.0336,2.0336,3712999967.0
2007-10-03 20:05:00,2.0336,2.0338,2.03345,2.0335,4487999978.0
2007-10-03 20:10:00,2.0335,2.0338,2.0334,2.0336,5110100006.0
2007-10-03 20:15:00,2.0336,2.0338,2.03275,2.03275,3318300011.0
2007-10-03 20:20:00,2.03275,2.0331,2.03225,2.0325,5110899986.0
2007-10-03 20:25:00,2.0325,2.0328,2.03205,2.0323,7810400008.0
2007-10-03 20:30:00,2.0323,2.0325,2.03145,2.0316,6540999972.0
2007-10-03 20:35:00,2.0316,2.0319,2.0315,2.0319,3574899981.0
2007-10-03 20:40:00,2.0319,2.0323,2.0319,2.03205,5656999993.0
2007-10-03 20:45:00,2.0321,2.0323,2.032,2.03215,3363799998.0
2007-10-03 20:50:00,2.03215,2.0322,2.03205,2.0322,1834999992.0
2007-10-03 20:55:00,2.0322,2.0323,2.0318,2.032,3045400001.0
2007-10-03 21:00:00,2.0321,2.0322,2.0319,2.032,2997599978.0
2007-10-03 21:05:00,2.032,2.0324,2.032,2.0324,2075400006.0
2007-10-03 21:10:00,2.03235,2.0328,2.03235,2.0327,4280399980.0
2007-10-03 21:15:00,2.0327,2.0328,2.03225,2.0323,2983699984.0
2007-10-03 21:20:00,2.0323,2.0325,2.0322,2.03225,2659099999.0
2007-10-03 21:25:00,2.03225,2.0323,2.0319,2.0321,2959199993.0
2007-10-03 21:30:00,2.0321,2.0322,2.0318,2.032,2347299994.0
2007-10-03 21:35:00,2.032,2.0321,2.0317,2.0317,3023000000.0
2007-10-03 21:40:00,2.0317,2.0317,2.0312,2.0317,2757500006.0
2007-10-03 21:45:00,2.03165,2.03165,2.0312,2.0315,1410500001.0
2007-10-03 21:50:00,2.0315,2.0317,2.0312,2.0313,3323399997.0
2007-10-03 21:55:00,2.0313,2.0316,2.0311,2.0315,2206099994.0
2007-10-03 22:00:00,2.0316,2.0316,2.031,2.03115,3003399992.0
2007-10-03 22:05:00,2.0312,2.0313,2.03105,2.0311,2698899990.0
2007-10-03 22:10:00,2.0311,2.0313,2.0308,2.03092,894799995.0
2007-10-03 22:15:00,2.0313,2.0315,2.0313,2.0313,307700000.0
2007-10-03 22:20:00,2.0313,2.0315,2.0313,2.0315,844650001.0
2007-10-03 22:25:00,2.0315,2.0315,2.03088,2.0314,1045549998.0
2007-10-03 22:30:00,2.0314,2.0315,2.0313,2.0313,320400006.0
2007-10-03 22:35:00,2.0314,2.0316,2.0312,2.0315,866600002.0
2007-10-03 22:40:00,2.03145,2.0316,2.03145,2.0315,660599996.0
2007-10-03 22:45:00,2.0316,2.03165,2.03145,2.0315,596799995.0
2007-10-03 22:50:00,2.0315,2.0318,2.0315,2.03155,371599995.0
2007-10-03 22:55:00,2.0316,2.0321,2.03145,2.032,997499997.0
2007-10-03 23:00:00,2.032,2.032,2.0312,2.0315,414900005.0
2007-10-03 23:05:00,2.0315,2.0318,2.0315,2.0316,451999998.0
2007-10-03 23:10:00,2.0316,2.0317,2.03145,2.0316,416500000.0
2007-10-03 23:15:00,2.0316,2.0318,2.03138,2.03142,170300000.0
2007-10-03 23:20:00,2.03137,2.0318,2.03133,2.0317,851600005.0
2007-10-03 23:25:00,2.0318,2.0319,2.0317,2.0319,248500000.0
2007-10-03 23:30:00,2.03185,2.03185,2.03149,2.0315,291400000.0
2007-10-03 23:35:00,2.0315,2.0317,2.03133,2.03145,1209099997.0
2007-10-03 23:40:00,2.03165,2.0318,2.03145,2.0318,406199994.0
2007-10-03 23:45:00,2.0318,2.03225,2.0316,2.0322,157300000.0
2007-10-03 23:50:00,2.0322,2.0322,2.03185,2.03185,121000000.0
2007-10-03 23:55:00,2.0319,2.032,2.03165,2.032,337100000.0
2007-10-04 00:00:00,2.032,2.0322,2.03195,2.032,269700000.0
2007-10-04 00:05:00,2.032,2.0326,2.032,2.03233,131750000.0
2007-10-04 00:10:00,2.03231,2.0326,2.03214,2.03235,252625000.0
2007-10-04 00:15:00,2.0323,2.0326,2.03225,2.0326,135550000.0
2007-10-04 00:20:00,2.0326,2.0327,2.0318,2.0319,299074998.0
2007-10-04 00:25:00,2.0319,2.0319,2.0312,2.03165,874900004.0
2007-10-04 00:30:00,2.0317,2.03195,2.0316,2.03175,289499998.0
2007-10-04 00:35:00,2.03175,2.0318,2.03175,2.0318,90700000.0
2007-10-04 00:40:00,2.03157,2.03195,2.03144,2.03185,592199998.0
2007-10-04 00:45:00,2.03175,2.03206,2.0317,2.0319,181899999.0
2007-10-04 00:50:00,2.0319,2.0321,2.03182,2.03205,378499999.0
2007-10-04 00:55:00,2.0321,2.0323,2.032,2.0322,296199999.0
2007-10-04 01:00:00,2.0322,2.0323,2.03215,2.0322,161400001.0
2007-10-04 01:05:00,2.0322,2.0324,2.03215,2.03235,598699998.0
2007-10-04 01:10:00,2.0324,2.0326,2.03225,2.0324,619399998.0
2007-10-04 01:15:00,2.0323,2.0323,2.03195,2.032,376800000.0
2007-10-04 01:20:00,2.032,2.03215,2.032,2.03215,1131700005.0
2007-10-04 01:25:00,2.03215,2.03225,2.03191,2.03196,162700000.0
2007-10-04 01:30:00,2.0323,2.0327,2.03165,2.03235,2078849995.0
2007-10-04 01:35:00,2.0323,2.03235,2.03175,2.0319,713699997.0
2007-10-04 01:40:00,2.03195,2.0324,2.0319,2.0322,392500000.0
2007-10-04 01:45:00,2.0323,2.0326,2.03215,2.0326,375700001.0
2007-10-04 01:50:00,2.0326,2.0328,2.03245,2.0326,735000000.0
2007-10-04 01:55:00,2.0326,2.0327,2.03245,2.03245,751200001.0
2007-10-04 02:00:00,2.03245,2.0326,2.0324,2.0325,321599999.0
2007-10-04 02:05:00,2.0326,2.0326,2.0324,2.0325,246300001.0
2007-10-04 02:10:00,2.0325,2.0325,2.0322,2.0322,105600001.0
2007-10-04 02:15:00,2.0322,2.0323,2.03185,2.0321,459100001.0
2007-10-04 02:20:00,2.0321,2.0321,2.0318,2.0318,404800000.0
2007-10-04 02:25:00,2.0318,2.03185,2.03145,2.0317,514300001.0
2007-10-04 02:30:00,2.03154,2.03171,2.03137,2.0316,73300000.0
2007-10-04 02:35:00,2.0316,2.0321,2.03155,2.032,1095000001.0
2007-10-04 02:40:00,2.03205,2.0321,2.0317,2.0317,513300002.0
2007-10-04 02:45:00,2.0317,2.032,2.03132,2.0318,216300000.0
2007-10-04 02:50:00,2.0318,2.0321,2.03175,2.0319,874300004.0
2007-10-04 02:55:00,2.032,2.03215,2.0318,2.03215,307500000.0
2007-10-04 03:00:00,2.03215,2.03215,2.0318,2.032,222700001.0
2007-10-04 03:05:00,2.032,2.032,2.03175,2.0318,794800001.0
2007-10-04 03:10:00,2.0318,2.0318,2.0318,2.0318,222100000.0
2007-10-04 03:15:00,2.0318,2.032,2.0317,2.0317,388100000.0
2007-10-04 03:20:00,2.0317,2.0321,2.0317,2.0321,461700000.0
2007-10-04 03:25:00,2.03205,2.0326,2.0319,2.0323,1343699997.0
2007-10-04 03:30:00,2.0323,2.0323,2.032,2.0321,642499998.0
2007-10-04 03:35:00,2.0321,2.0326,2.03205,2.0324,883199998.0
2007-10-04 03:40:00,2.03245,2.0327,2.03245,2.0325,244400000.0
2007-10-04 03:45:00,2.03245,2.03245,2.03235,2.0324,130600000.0
2007-10-04 03:50:00,2.0324,2.0325,2.0323,2.03235,211400005.0
2007-10-04 03:55:00,2.03235,2.0326,2.03235,2.03255,544499999.0
2007-10-04 04:00:00,2.0326,2.0328,2.03255,2.0327,1097500001.0
2007-10-04 04:05:00,2.0327,2.0327,2.0326,2.0326,422799999.0
2007-10-04 04:10:00,2.0326,2.0328,2.03255,2.03275,670000000.0
2007-10-04 04:15:00,2.03275,2.033,2.03265,2.03265,311900000.0
2007-10-04 04:20:00,2.03265,2.0329,2.03255,2.0327,232900000.0
2007-10-04 04:25:00,2.0327,2.033,2.0327,2.0328,555699999.0
2007-10-04 04:30:00,2.0328,2.033,2.0328,2.033,483299999.0
2007-10-04 04:35:00,2.033,2.0331,2.03285,2.03285,722800004.0
2007-10-04 04:40:00,2.03285,2.033,2.03275,2.0328,597400001.0
2007-10-04 04:45:00,2.0328,2.0329,2.0328,2.0329,149900000.0
2007-10-04 04:50:00,2.0329,2.033,2.0328,2.033,282899998.0
2007-10-04 04:55:00,2.033,2.033,2.03265,2.03285,860799996.0
2007-10-04 05:00:00,2.0329,2.033,2.03264,2.033,134199998.0
2007-10-04 05:05:00,2.03295,2.03295,2.03275,2.03285,594400001.0
2007-10-04 05:10:00,2.03285,2.03285,2.0326,2.0326,672500004.0
2007-10-04 05:15:00,2.0327,2.0327,2.03245,2.03265,148100000.0
2007-10-04 05:20:00,2.03265,2.03265,2.03215,2.0324,957500001.0
2007-10-04 05:25:00,2.0324,2.03245,2.03205,2.0321,766499999.0
2007-10-04 05:30:00,2.0321,2.0321,2.0315,2.03175,379599996.0
2007-10-04 05:35:00,2.03175,2.03175,2.0312,2.0313,810100007.0
2007-10-04 05:40:00,2.0313,2.0315,2.03115,2.0312,1791899995.0
2007-10-04 05:45:00,2.0313,2.0313,2.0293,2.0296,1858750001.0
2007-10-04 05:50:00,2.0296,2.03105,2.0296,2.03095,1953549997.0
2007-10-04 05:55:00,2.0308,2.03125,2.0306,2.0308,1437599995.0
2007-10-04 06:00:00,2.0309,2.0309,2.0297,2.0301,1803199989.0
2007-10-04 06:05:00,2.0301,2.0303,2.0299,2.0302,689600005.0
2007-10-04 06:10:00,2.0302,2.0306,2.0302,2.0303,2300500008.0
2007-10-04 06:15:00,2.0303,2.0304,2.02965,2.0299,644299999.0
2007-10-04 06:20:00,2.0299,2.0299,2.0293,2.0297,767799998.0
2007-10-04 06:25:00,2.0297,2.03,2.0292,2.0293,1084499997.0
2007-10-04 06:30:00,2.0295,2.0301,2.02925,2.02975,1731700001.0
2007-10-04 06:35:00,2.02975,2.02985,2.0287,2.0289,3030699994.0
2007-10-04 06:40:00,2.0289,2.0297,2.0289,2.0297,2281299992.0
2007-10-04 06:45:00,2.0297,2.0304,2.02965,2.03025,2618899988.0
2007-10-04 06:50:00,2.0303,2.0307,2.03025,2.03035,2258599972.0
2007-10-04 06:55:00,2.03025,2.0307,2.03025,2.0306,248400000.0
2007-10-04 07:00:00,2.0306,2.0318,2.0306,2.0316,1219299999.0
2007-10-04 07:05:00,2.0316,2.0316,2.0301,2.03045,1777499993.0
2007-10-04 07:10:00,2.03035,2.0311,2.03035,2.031,177500000.0
2007-10-04 07:15:00,2.03085,2.031,2.03031,2.03065,304300000.0
2007-10-04 07:20:00,2.0305,2.0307,2.0304,2.0304,279999999.0
2007-10-04 07:25:00,2.0304,2.0307,2.0304,2.03055,606399998.0
2007-10-04 07:30:00,2.03055,2.03055,2.03025,2.0305,603400001.0
2007-10-04 07:35:00,2.03055,2.03055,2.02955,2.0296,917800004.0
2007-10-04 07:40:00,2.02965,2.02975,2.0289,2.02905,808999999.0
2007-10-04 07:45:00,2.02905,2.03005,2.02895,2.0295,1507399996.0
2007-10-04 07:50:00,2.0295,2.02955,2.02915,2.0294,925899996.0
2007-10-04 07:55:00,2.0294,2.0294,2.02845,2.02845,984100004.0
2007-10-04 08:00:00,2.0285,2.02915,2.0283,2.02895,1401670005.0
2007-10-04 08:05:00,2.029,2.02935,2.02865,2.02895,2393750014.0
2007-10-04 08:10:00,2.0291,2.0292,2.0287,2.02895,1476199989.0
2007-10-04 08:15:00,2.029,2.0298,2.0289,2.0295,3275699990.0
2007-10-04 08:20:00,2.0295,2.0298,2.0294,2.0296,1834399993.0
2007-10-04 08:25:00,2.0296,2.0303,2.02955,2.02985,2247100015.0
2007-10-04 08:30:00,2.0299,2.0301,2.0296,2.0297,2407199987.0
2007-10-04 08:35:00,2.0297,2.02995,2.02895,2.029,2320540004.0
2007-10-04 08:40:00,2.029,2.02945,2.0289,2.0294,1359100005.0
2007-10-04 08:45:00,2.0294,2.0296,2.02925,2.0296,2880800002.0
2007-10-04 08:50:00,2.0296,2.0306,2.0295,2.0305,2254400010.0
2007-10-04 08:55:00,2.0305,2.0308,2.03045,2.0306,4412989002.0
2007-10-04 09:00:00,2.0305,2.0305,2.0293,2.0298,7918062508.0
2007-10-04 09:05:00,2.0298,2.0307,2.0293,2.0301,4739749999.0
2007-10-04 09:10:00,2.0301,2.0303,2.0295,2.02965,5112499989.0
2007-10-04 09:15:00,2.02965,2.0301,2.02935,2.0294,4566000006.0
2007-10-04 09:20:00,2.0294,2.0295,2.0286,2.02885,3884649994.0
2007-10-04 09:25:00,2.02885,2.0292,2.02875,2.0291,4283950007.0
2007-10-04 09:30:00,2.0291,2.0292,2.02885,2.02895,1788299999.0
2007-10-04 09:35:00,2.02895,2.02895,2.0284,2.0286,2312750000.0
2007-10-04 09:40:00,2.0286,2.0287,2.02775,2.0282,3591750012.0
2007-10-04 09:45:00,2.0282,2.0288,2.02775,2.0283,4399750008.0
2007-10-04 09:50:00,2.02835,2.0295,2.0283,2.02905,5163600014.0
2007-10-04 09:55:00,2.0291,2.0293,2.0287,2.0291,3574799999.0
2007-10-04 10:00:00,2.0291,2.0303,2.0291,2.0297,5331100003.0
2007-10-04 10:05:00,2.0297,2.03025,2.02915,2.03005,2527300002.0
2007-10-04 10:10:00,2.03005,2.03005,2.0297,2.0298,2410099999.0
2007-10-04 10:15:00,2.02985,2.0299,2.02915,2.0293,1970300003.0
2007-10-04 10:20:00,2.0293,2.02945,2.02905,2.0291,2541799988.0
2007-10-04 10:25:00,2.0291,2.02935,2.02895,2.02905,2480199994.0
2007-10-04 10:30:00,2.02905,2.02905,2.02865,2.029,3528099999.0
2007-10-04 10:35:00,2.029,2.0301,2.02885,2.0301,3325700005.0
2007-10-04 10:40:00,2.0301,2.03035,2.02935,2.0303,4901299996.0
2007-10-04 10:45:00,2.0303,2.0303,2.02995,2.03005,2296300008.0
2007-10-04 10:50:00,2.03,2.03025,2.0293,2.03025,4725500007.0
2007-10-04 10:55:00,2.03025,2.03155,2.03,2.0314,5952169996.0
2007-10-04 11:00:00,2.0314,2.0319,2.0313,2.0315,3176500003.0
2007-10-04 11:05:00,2.0315,2.0315,2.0311,2.03145,2208799996.0
2007-10-04 11:10:00,2.03145,2.0315,2.03095,2.03115,3169900000.0
2007-10-04 11:15:00,2.0312,2.0312,2.0304,2.0312,2411200011.0
2007-10-04 11:20:00,2.0312,2.0328,2.0312,2.03265,3377775008.0
2007-10-04 11:25:00,2.03265,2.03275,2.03215,2.0326,6762062494.0
2007-10-04 11:30:00,2.0325,2.0337,2.0325,2.03275,6970019989.0
2007-10-04 11:35:00,2.0328,2.033,2.03215,2.03265,4334429995.0
2007-10-04 11:40:00,2.03265,2.03275,2.03135,2.03155,2710400006.0
2007-10-04 11:45:00,2.03155,2.03255,2.03155,2.032,4940400024.0
2007-10-04 11:50:00,2.032,2.03295,2.032,2.0329,3375700002.0
2007-10-04 11:55:00,2.0329,2.0343,2.03285,2.0343,5709900017.0
2007-10-04 12:00:00,2.0344,2.0345,2.033,2.0335,4266499985.0
2007-10-04 12:05:00,2.0335,2.0345,2.0335,2.0342,5715099996.0
2007-10-04 12:10:00,2.034,2.034,2.03325,2.0338,4129500000.0
2007-10-04 12:15:00,2.03375,2.034,2.03315,2.034,3533900005.0
2007-10-04 12:20:00,2.034,2.034,2.0335,2.03355,1157199997.0
2007-10-04 12:25:00,2.03365,2.03365,2.03335,2.03335,757600000.0
2007-10-04 12:30:00,2.03335,2.03375,2.03285,2.0334,2985378390.0
2007-10-04 12:35:00,2.0334,2.03385,2.03305,2.0332,2624072263.0
2007-10-04 12:40:00,2.0332,2.0333,2.0326,2.0327,2779499997.0
2007-10-04 12:45:00,2.0327,2.0329,2.0323,2.0323,1833800005.0
2007-10-04 12:50:00,2.0323,2.03245,2.03065,2.0315,5185500003.0
2007-10-04 12:55:00,2.03155,2.03273,2.03025,2.0313,6257179175.0
2007-10-04 13:00:00,2.03132,2.0365,2.0312,2.0356,6679263995.0
2007-10-04 13:05:00,2.03545,2.0355,2.03455,2.0351,5607054301.0
2007-10-04 13:10:00,2.0351,2.0356,2.0341,2.0343,6039499991.0
2007-10-04 13:15:00,2.0343,2.0348,2.0342,2.0348,3923772788.0
2007-10-04 13:20:00,2.0347,2.0353,2.0342,2.0353,6730800008.0
2007-10-04 13:25:00,2.0354,2.0358,2.03495,2.0355,6964893100.0
2007-10-04 13:30:00,2.0355,2.0355,2.03485,2.03495,7284699997.0
2007-10-04 13:35:00,2.035,2.0355,2.03495,2.0351,5043999997.0
2007-10-04 13:40:00,2.0351,2.0355,2.0347,2.0347,4800500012.0
2007-10-04 13:45:00,2.0347,2.0352,2.0345,2.0348,5256499989.0
2007-10-04 13:50:00,2.0348,2.0348,2.03445,2.0346,3089099994.0
2007-10-04 13:55:00,2.0346,2.0346,2.03335,2.0337,3362499990.0
2007-10-04 14:00:00,2.0336,2.0347,2.0335,2.0347,3136237510.0
2007-10-04 14:05:00,2.03465,2.0347,2.03375,2.0338,4136950004.0
2007-10-04 14:10:00,2.03385,2.03455,2.03365,2.0341,3788274214.0
2007-10-04 14:15:00,2.0342,2.035,2.03405,2.0346,5834199971.0
2007-10-04 14:20:00,2.03465,2.035,2.0342,2.03425,6044499980.0
2007-10-04 14:25:00,2.03425,2.0346,2.03405,2.0344,4424400003.0
2007-10-04 14:30:00,2.0344,2.0346,2.034,2.03415,4737700002.0
2007-10-04 14:35:00,2.03415,2.0349,2.03305,2.0331,7810799975.0
2007-10-04 14:40:00,2.033,2.0337,2.03205,2.0326,8828359999.0
2007-10-04 14:45:00,2.0328,2.0343,2.0325,2.0336,6456999985.0
2007-10-04 14:50:00,2.0334,2.034,2.0328,2.0337,8037199993.0
2007-10-04 14:55:00,2.0336,2.035,2.0336,2.0349,8773500000.0
2007-10-04 15:00:00,2.035,2.03545,2.0346,2.0354,6400700005.0
2007-10-04 15:05:00,2.03535,2.0363,2.0352,2.0353,5854276155.0
2007-10-04 15:10:00,2.03535,2.03595,2.03525,2.03575,5610799996.0
2007-10-04 15:15:00,2.0358,2.0376,2.03565,2.0374,8104900018.0
2007-10-04 15:20:00,2.0373,2.0385,2.0373,2.0379,6847300019.0
2007-10-04 15:25:00,2.03785,2.03795,2.0376,2.0378,4635400015.0
2007-10-04 15:30:00,2.0378,2.038,2.03695,2.0371,5178000005.0
2007-10-04 15:35:00,2.0371,2.03745,2.0369,2.0371,4804150004.0
2007-10-04 15:40:00,2.0371,2.0373,2.03605,2.03625,5642400011.0
2007-10-04 15:45:00,2.03625,2.0365,2.03555,2.03555,5133699990.0
2007-10-04 15:50:00,2.0356,2.036,2.0353,2.03555,4113599992.0
2007-10-04 15:55:00,2.0355,2.036,2.0354,2.03565,4246094787.0
2007-10-04 16:00:00,2.0357,2.03645,2.03535,2.03625,3539213151.0
2007-10-04 16:05:00,2.0363,2.0382,2.03625,2.0368,8730300006.0
2007-10-04 16:10:00,2.0367,2.0398,2.0366,2.0396,6299390010.0
2007-10-04 16:15:00,2.03955,2.04045,2.0389,2.03985,5479939999.0
2007-10-04 16:20:00,2.0399,2.0403,2.03915,2.0392,7466212494.0
2007-10-04 16:25:00,2.0391,2.0408,2.0391,2.0404,8553500050.0
2007-10-04 16:30:00,2.0404,2.0428,2.0404,2.0412,8054499970.0
2007-10-04 16:35:00,2.0412,2.042,2.04115,2.0412,6644023298.0
2007-10-04 16:40:00,2.0413,2.0422,2.0408,2.0422,9482704971.0
2007-10-04 16:45:00,2.0423,2.0428,2.0417,2.0417,6630890024.0
2007-10-04 16:50:00,2.04185,2.0422,2.0415,2.04185,3815510108.0
2007-10-04 16:55:00,2.0418,2.04225,2.04115,2.0412,3372699984.0
2007-10-04 17:00:00,2.04125,2.0414,2.0407,2.0407,4037500000.0
2007-10-04 17:05:00,2.0408,2.0412,2.0407,2.0407,5667899970.0
2007-10-04 17:10:00,2.0407,2.04105,2.04035,2.0405,7235199969.0
2007-10-04 17:15:00,2.0405,2.0406,2.03935,2.0396,7525709997.0
2007-10-04 17:20:00,2.0396,2.04005,2.03955,2.03975,6008699996.0
2007-10-04 17:25:00,2.0398,2.0399,2.03915,2.03915,6106599970.0
2007-10-04 17:30:00,2.03915,2.0396,2.0387,2.0396,5111700019.0
2007-10-04 17:35:00,2.0396,2.0402,2.03935,2.04,6218700020.0
2007-10-04 17:40:00,2.03995,2.0408,2.03995,2.0406,4624460006.0
2007-10-04 17:45:00,2.0406,2.04065,2.04015,2.0402,5378399992.0
2007-10-04 17:50:00,2.0402,2.0403,2.03965,2.03965,3461799996.0
2007-10-04 17:55:00,2.0395,2.0395,2.0389,2.039,2629800002.0
2007-10-04 18:00:00,2.039,2.039,2.0379,2.0385,3628099992.0
2007-10-04 18:05:00,2.0385,2.0388,2.03775,2.03785,4313700001.0
2007-10-04 18:10:00,2.03785,2.03925,2.0378,2.0392,4203700006.0
2007-10-04 18:15:00,2.0391,2.03985,2.0391,2.0397,5497800010.0
2007-10-04 18:20:00,2.0397,2.03975,2.03955,2.0396,3255100002.0
2007-10-04 18:25:00,2.0396,2.04,2.0396,2.0398,2911399992.0
2007-10-04 18:30:00,2.0398,2.0399,2.03965,2.0397,781700001.0
2007-10-04 18:35:00,2.0397,2.0397,2.03925,2.03945,2308399988.0
2007-10-04 18:40:00,2.03945,2.0398,2.03945,2.0398,1196900010.0
2007-10-04 18:45:00,2.0398,2.04,2.0397,2.0397,2418400005.0
2007-10-04 18:50:00,2.03975,2.04,2.03975,2.0398,2346099991.0
2007-10-04 18:55:00,2.0398,2.0398,2.03955,2.0397,2273599989.0
2007-10-04 19:00:00,2.0398,2.0399,2.0397,2.0398,1902400005.0
2007-10-04 19:05:00,2.0398,2.0398,2.0391,2.0391,2550700001.0
2007-10-04 19:10:00,2.0391,2.0392,2.0387,2.0389,3240099995.0
2007-10-04 19:15:00,2.0389,2.0389,2.03865,2.0388,2253399993.0
2007-10-04 19:20:00,2.0388,2.0389,2.03855,2.03855,2207099999.0
2007-10-04 19:25:00,2.0386,2.0386,2.03835,2.0385,3249300002.0
2007-10-04 19:30:00,2.0385,2.0387,2.0385,2.0387,452999998.0
2007-10-04 19:35:00,2.0387,2.0388,2.03855,2.0388,1395699995.0
2007-10-04 19:40:00,2.0388,2.0389,2.0386,2.0386,926499998.0
2007-10-04 19:45:00,2.0386,2.039,2.0386,2.0388,3268499991.0
2007-10-04 19:50:00,2.0388,2.0389,2.03865,2.03885,4014999972.0
2007-10-04 19:55:00,2.0389,2.0389,2.0385,2.0386,915599997.0
2007-10-04 20:00:00,2.03855,2.0387,2.0381,2.0382,3517900004.0
2007-10-04 20:05:00,2.03825,2.0384,2.03805,2.0381,3465099980.0
2007-10-04 20:10:00,2.0381,2.03815,2.03795,2.03795,3240299983.0
2007-10-04 20:15:00,2.038,2.038,2.0378,2.0378,1500199999.0
2007-10-04 20:20:00,2.0378,2.0378,2.0375,2.0375,4260000013.0
2007-10-04 20:25:00,2.0375,2.0379,2.0374,2.0378,3010799994.0
2007-10-04 20:30:00,2.0378,2.0381,2.0377,2.0378,4135799972.0
2007-10-04 20:35:00,2.0378,2.0379,2.0376,2.0377,3420800016.0
2007-10-04 20:40:00,2.0377,2.0379,2.03765,2.0379,2629000046.0
2007-10-04 20:45:00,2.0379,2.0379,2.03775,2.03775,1813599987.0
2007-10-04 20:50:00,2.0377,2.0382,2.0377,2.038,2554600002.0
2007-10-04 20:55:00,2.038,2.038,2.0376,2.0376,2291400006.0
2007-10-04 21:00:00,2.0376,2.0376,2.03745,2.0376,2161099998.0
2007-10-04 21:05:00,2.03745,2.0376,2.0374,2.0375,1068699993.0
2007-10-04 21:10:00,2.0375,2.0375,2.037,2.0372,2378900003.0
2007-10-04 21:15:00,2.0372,2.0373,2.03685,2.03705,2625800007.0
2007-10-04 21:20:00,2.03725,2.0374,2.0369,2.0372,1212799999.0
2007-10-04 21:25:00,2.0373,2.0377,2.0371,2.0372,927200003.0
2007-10-04 21:30:00,2.0371,2.0377,2.037,2.0376,3031699996.0
2007-10-04 21:35:00,2.0376,2.0382,2.0376,2.03795,2308499978.0
2007-10-04 21:40:00,2.0379,2.0389,2.0379,2.0389,4950099987.0
2007-10-04 21:45:00,2.0389,2.03895,2.03875,2.0388,637000004.0
2007-10-04 21:50:00,2.0388,2.0389,2.03785,2.0381,3072000011.0
2007-10-04 21:55:00,2.0381,2.0383,2.03805,2.0381,993400006.0
2007-10-04 22:00:00,2.0381,2.0382,2.03805,2.0381,877899995.0
2007-10-04 22:05:00,2.0381,2.0382,2.03773,2.0382,1090699997.0
2007-10-04 22:10:00,2.0382,2.0383,2.03805,2.0381,822600000.0
2007-10-04 22:15:00,2.0381,2.0383,2.03805,2.0382,341900001.0
2007-10-04 22:20:00,2.0382,2.0383,2.038,2.03815,1001499984.0
2007-10-04 22:25:00,2.03815,2.0384,2.0381,2.0382,1528999987.0
2007-10-04 22:30:00,2.0382,2.0391,2.0382,2.0391,2281699992.0
2007-10-04 22:35:00,2.0391,2.0392,2.0384,2.03845,335500000.0
2007-10-04 22:40:00,2.0385,2.0385,2.03825,2.0384,434499999.0
2007-10-04 22:45:00,2.0384,2.0384,2.0382,2.0384,796591998.0
2007-10-04 22:50:00,2.0384,2.03865,2.03835,2.0384,1365199997.0
2007-10-04 22:55:00,2.0385,2.039,2.0383,2.0386,1647100005.0
2007-10-04 23:00:00,2.0386,2.0389,2.03805,2.0385,342399996.0
2007-10-04 23:05:00,2.0385,2.0387,2.0383,2.0385,215899995.0
2007-10-04 23:10:00,2.0386,2.0398,2.0384,2.0397,2543399958.0
2007-10-04 23:15:00,2.0397,2.0401,2.0396,2.0396,1603699987.0
2007-10-04 23:20:00,2.0396,2.0396,2.0391,2.0391,999599995.0
2007-10-04 23:25:00,2.0391,2.0391,2.03873,2.039,357600000.0
2007-10-04 23:30:00,2.039,2.0391,2.03878,2.0391,218800000.0
2007-10-04 23:35:00,2.0391,2.03923,2.03899,2.0391,1274600006.0
2007-10-04 23:40:00,2.0391,2.0392,2.03868,2.03877,170500000.0
2007-10-04 23:45:00,2.0391,2.0391,2.0387,2.0388,635300009.0
2007-10-04 23:50:00,2.0387,2.03895,2.0387,2.0387,147700000.0
2007-10-04 23:55:00,2.0387,2.0388,2.03835,2.03845,192700000.0
2007-10-05 00:00:00,2.0385,2.03855,2.03835,2.03835,74600000.0
2007-10-05 00:05:00,2.03835,2.0386,2.03835,2.03845,308500000.0
2007-10-05 00:10:00,2.03855,2.03865,2.03855,2.03865,24900000.0
2007-10-05 00:15:00,2.03865,2.03895,2.03837,2.0388,197400000.0
2007-10-05 00:20:00,2.0389,2.0389,2.03875,2.0388,412200000.0
2007-10-05 00:25:00,2.0388,2.03905,2.0388,2.039,731000000.0
2007-10-05 00:30:00,2.039,2.0392,2.03877,2.03885,203800000.0
2007-10-05 00:35:00,2.0391,2.0392,2.03883,2.0389,343399999.0
2007-10-05 00:40:00,2.0392,2.0392,2.0387,2.039,374240000.0
2007-10-05 00:45:00,2.039,2.039,2.03805,2.03805,943099999.0
2007-10-05 00:50:00,2.0381,2.0381,2.03775,2.03795,865200000.0
2007-10-05 00:55:00,2.03795,2.03825,2.0379,2.0382,482700000.0
2007-10-05 01:00:00,2.0382,2.0385,2.03795,2.03825,686800000.0
2007-10-05 01:05:00,2.0382,2.0384,2.03796,2.03822,767100000.0
2007-10-05 01:10:00,2.0381,2.03955,2.03802,2.0394,1350500000.0
2007-10-05 01:15:00,2.0394,2.0395,2.03915,2.0394,475499996.0
2007-10-05 01:20:00,2.03914,2.0394,2.03902,2.03935,214300003.0
2007-10-05 01:25:00,2.03935,2.0394,2.03925,2.0394,49100000.0
2007-10-05 01:30:00,2.0394,2.03995,2.03935,2.0397,933100000.0
2007-10-05 01:35:00,2.0397,2.04035,2.0397,2.04005,795500001.0
2007-10-05 01:40:00,2.04005,2.04035,2.03945,2.0396,575700000.0
2007-10-05 01:45:00,2.03955,2.04,2.0395,2.04,280800001.0
2007-10-05 01:50:00,2.04,2.04005,2.0397,2.0397,132200000.0
2007-10-05 01:55:00,2.0397,2.0397,2.03865,2.03865,328200005.0
2007-10-05 02:00:00,2.03865,2.03865,2.0382,2.03835,271300002.0
2007-10-05 02:05:00,2.03845,2.0385,2.03817,2.03835,142000000.0
2007-10-05 02:10:00,2.0385,2.039,2.03817,2.03875,182100000.0
2007-10-05 02:15:00,2.03885,2.039,2.03865,2.03895,555999995.0
2007-10-05 02:20:00,2.03895,2.0398,2.03846,2.03975,770899998.0
2007-10-05 02:25:00,2.0397,2.03975,2.0395,2.0397,370199998.0
2007-10-05 02:30:00,2.0397,2.0398,2.03934,2.03939,255599999.0
2007-10-05 02:35:00,2.0398,2.03985,2.0395,2.03955,268400003.0
2007-10-05 02:40:00,2.03955,2.0397,2.03955,2.03965,280499999.0
2007-10-05 02:45:00,2.03965,2.03965,2.0396,2.0396,107500000.0
2007-10-05 02:50:00,2.0396,2.0397,2.03955,2.0396,164500000.0
2007-10-05 02:55:00,2.0396,2.03965,2.03945,2.0395,566500000.0
2007-10-05 03:00:00,2.03955,2.0396,2.03895,2.0392,258600000.0
2007-10-05 03:05:00,2.03925,2.0395,2.03855,2.03865,546800001.0
2007-10-05 03:10:00,2.03865,2.03915,2.03865,2.0387,336000003.0
2007-10-05 03:15:00,2.03875,2.0389,2.0384,2.03855,1534600010.0
2007-10-05 03:20:00,2.03865,2.0387,2.0385,2.0385,566100001.0
2007-10-05 03:25:00,2.0385,2.0386,2.03845,2.0386,280900000.0
2007-10-05 03:30:00,2.0386,2.03905,2.0386,2.0389,661799997.0
2007-10-05 03:35:00,2.0389,2.03955,2.0388,2.03945,1124500004.0
2007-10-05 03:40:00,2.03945,2.0397,2.0394,2.0396,593800001.0
2007-10-05 03:45:00,2.0396,2.0396,2.0394,2.0394,633100012.0
2007-10-05 03:50:00,2.0394,2.03945,2.03895,2.03925,727400005.0
2007-10-05 03:55:00,2.03925,2.0394,2.03901,2.03927,144300000.0
2007-10-05 04:00:00,2.03925,2.03935,2.03889,2.0393,254200000.0
2007-10-05 04:05:00,2.0392,2.03935,2.039,2.039,591800001.0
2007-10-05 04:10:00,2.039,2.0392,2.0378,2.0383,1544799998.0
2007-10-05 04:15:00,2.0383,2.0383,2.03775,2.03805,1519099999.0
2007-10-05 04:20:00,2.03805,2.0386,2.038,2.03855,353200002.0
2007-10-05 04:25:00,2.0385,2.03885,2.03845,2.0388,981199993.0
2007-10-05 04:30:00,2.0388,2.0388,2.0381,2.0383,625199994.0
2007-10-05 04:35:00,2.03843,2.0385,2.0382,2.0383,864800002.0
2007-10-05 04:40:00,2.0383,2.0384,2.0382,2.0383,717899999.0
2007-10-05 04:45:00,2.03835,2.0386,2.03815,2.03835,2133700003.0
2007-10-05 04:50:00,2.0384,2.0385,2.03825,2.0384,690599995.0
2007-10-05 04:55:00,2.0384,2.0386,2.0384,2.0385,706900001.0
2007-10-05 05:00:00,2.0385,2.03855,2.0385,2.0385,103200000.0
2007-10-05 05:05:00,2.0385,2.03865,2.0385,2.0385,217099998.0
2007-10-05 05:10:00,2.0385,2.0385,2.03826,2.0385,118200000.0
2007-10-05 05:15:00,2.0385,2.0389,2.03817,2.03843,291899999.0
2007-10-05 05:20:00,2.03832,2.03855,2.03822,2.03843,548399995.0
2007-10-05 05:25:00,2.03832,2.0388,2.03829,2.0386,665900003.0
2007-10-05 05:30:00,2.0387,2.0387,2.03848,2.03852,971399996.0
2007-10-05 05:35:00,2.0387,2.0387,2.03855,2.03855,97100000.0
2007-10-05 05:40:00,2.03855,2.0387,2.03843,2.0387,365900004.0
2007-10-05 05:45:00,2.03865,2.03865,2.0385,2.0385,81600000.0
2007-10-05 05:50:00,2.0385,2.0386,2.0385,2.0386,235600000.0
2007-10-05 05:55:00,2.0386,2.03868,2.03852,2.03868,460999999.0
2007-10-05 06:00:00,2.0386,2.0386,2.0384,2.03845,206800004.0
2007-10-05 06:05:00,2.03845,2.0386,2.03845,2.03855,51900000.0
2007-10-05 06:10:00,2.03845,2.0386,2.03831,2.0386,277600000.0
2007-10-05 06:15:00,2.0386,2.0386,2.0384,2.0385,144000000.0
2007-10-05 06:20:00,2.0385,2.0385,2.03845,2.0385,170300000.0
2007-10-05 06:25:00,2.0385,2.03855,2.03792,2.03812,454199999.0
2007-10-05 06:30:00,2.03825,2.0384,2.0381,2.0382,759199992.0
2007-10-05 06:35:00,2.0384,2.0385,2.03796,2.03825,496599998.0
2007-10-05 06:40:00,2.03825,2.03825,2.03786,2.03815,357399995.0
2007-10-05 06:45:00,2.03815,2.03815,2.03775,2.03775,495099998.0
2007-10-05 06:50:00,2.03775,2.038,2.03775,2.03785,571899989.0
2007-10-05 06:55:00,2.03785,2.038,2.0375,2.0378,565999997.0
2007-10-05 07:00:00,2.0378,2.0378,2.03755,2.0377,242600000.0
2007-10-05 07:05:00,2.0377,2.03785,2.03735,2.0374,812399992.0
2007-10-05 07:10:00,2.0374,2.0379,2.03735,2.0379,1370200001.0
2007-10-05 07:15:00,2.03785,2.0379,2.0376,2.0378,629199999.0
2007-10-05 07:20:00,2.0378,2.03795,2.0376,2.03765,807799994.0
2007-10-05 07:25:00,2.03765,2.03765,2.03715,2.0372,377300001.0
2007-10-05 07:30:00,2.0372,2.03725,2.03615,2.03625,1655800004.0
2007-10-05 07:35:00,2.0363,2.03665,2.03615,2.0363,500299999.0
2007-10-05 07:40:00,2.0363,2.0366,2.0362,2.03625,972200002.0
2007-10-05 07:45:00,2.03625,2.03675,2.03615,2.03655,609099994.0
2007-10-05 07:50:00,2.0367,2.03725,2.0365,2.03725,406500004.0
2007-10-05 07:55:00,2.03725,2.038,2.03715,2.0377,1353700002.0
2007-10-05 08:00:00,2.03775,2.03815,2.03715,2.03725,719900000.0
2007-10-05 08:05:00,2.03725,2.03735,2.03555,2.03615,2060500000.0
2007-10-05 08:10:00,2.03615,2.03625,2.03565,2.0358,941499996.0
2007-10-05 08:15:00,2.03585,2.03585,2.03565,2.0357,849999998.0
2007-10-05 08:20:00,2.03575,2.03585,2.0355,2.03565,1584399990.0
2007-10-05 08:25:00,2.03565,2.03605,2.0352,2.036,1883400003.0
2007-10-05 08:30:00,2.03605,2.0369,2.036,2.03685,1935500000.0
2007-10-05 08:35:00,2.03685,2.03695,2.036,2.0362,3042099998.0
2007-10-05 08:40:00,2.03625,2.03625,2.03575,2.0358,1449200005.0
2007-10-05 08:45:00,2.0358,2.0359,2.03505,2.0356,3925750002.0
2007-10-05 08:50:00,2.0356,2.03665,2.0356,2.0365,3044299997.0
2007-10-05 08:55:00,2.0365,2.0367,2.03595,2.0363,2141399996.0
2007-10-05 09:00:00,2.0363,2.0363,2.0342,2.03455,7805000003.0
2007-10-05 09:05:00,2.0345,2.0353,2.0343,2.0348,6055999994.0
2007-10-05 09:10:00,2.03475,2.03565,2.03475,2.0351,5004299997.0
2007-10-05 09:15:00,2.0351,2.0351,2.0341,2.035,5088375010.0
2007-10-05 09:20:00,2.035,2.035,2.0344,2.0346,3755600004.0
2007-10-05 09:25:00,2.03465,2.0347,2.0333,2.0338,5966099994.0
2007-10-05 09:30:00,2.0338,2.0342,2.0331,2.03395,6906399986.0
2007-10-05 09:35:00,2.03395,2.0353,2.0338,2.0349,2809050000.0
2007-10-05 09:40:00,2.0349,2.0353,2.03465,2.0351,5417599994.0
2007-10-05 09:45:00,2.0351,2.0353,2.03485,2.03485,4575400010.0
2007-10-05 09:50:00,2.0349,2.0349,2.034,2.034,4882100004.0
2007-10-05 09:55:00,2.034,2.0349,2.0337,2.0349,4288200005.0
2007-10-05 10:00:00,2.03475,2.0351,2.03465,2.03465,1510000001.0
2007-10-05 10:05:00,2.0347,2.03475,2.0341,2.0341,1812300004.0
2007-10-05 10:10:00,2.0341,2.03485,2.034,2.03485,2891199999.0
2007-10-05 10:15:00,2.03485,2.03555,2.03455,2.03465,2615400002.0
2007-10-05 10:20:00,2.03465,2.0348,2.03425,2.0347,1895749994.0
2007-10-05 10:25:00,2.0347,2.0347,2.03445,2.0345,541500001.0
2007-10-05 10:30:00,2.0345,2.0354,2.0345,2.03505,4038500002.0
2007-10-05 10:35:00,2.0351,2.03595,2.0351,2.03595,3804000003.0
2007-10-05 10:40:00,2.03595,2.0367,2.0359,2.0366,6038899999.0
2007-10-05 10:45:00,2.0366,2.0369,2.0365,2.03655,3323700007.0
2007-10-05 10:50:00,2.0366,2.0367,2.0362,2.03655,6118549996.0
2007-10-05 10:55:00,2.03655,2.0369,2.0365,2.0368,4866419999.0
2007-10-05 11:00:00,2.0368,2.0368,2.03615,2.0363,3801900012.0
2007-10-05 11:05:00,2.0363,2.0364,2.0357,2.0363,3132499998.0
2007-10-05 11:10:00,2.03625,2.0377,2.03625,2.0376,4243900004.0
2007-10-05 11:15:00,2.0376,2.03765,2.0365,2.0369,5920049996.0
2007-10-05 11:20:00,2.0369,2.0373,2.03675,2.03705,3202100001.0
2007-10-05 11:25:00,2.03705,2.0372,2.03615,2.0362,2282300004.0
2007-10-05 11:30:00,2.0362,2.0368,2.0362,2.0366,2312200008.0
2007-10-05 11:35:00,2.0366,2.0369,2.0361,2.03615,2200100001.0
2007-10-05 11:40:00,2.0362,2.03625,2.0358,2.0362,2256999995.0
2007-10-05 11:45:00,2.0362,2.03635,2.03595,2.036,1927300002.0
2007-10-05 11:50:00,2.036,2.036,2.03495,2.0351,2490899997.0
2007-10-05 11:55:00,2.0351,2.0361,2.03495,2.03565,3581299999.0
2007-10-05 12:00:00,2.03565,2.0364,2.0353,2.0362,3028300000.0
2007-10-05 12:05:00,2.0362,2.0363,2.03595,2.0362,1770899999.0
2007-10-05 12:10:00,2.03615,2.03745,2.03615,2.03725,4639300000.0
2007-10-05 12:15:00,2.03725,2.0375,2.0372,2.03725,1541800002.0
2007-10-05 12:20:00,2.03725,2.03745,2.0365,2.0369,3437500003.0
2007-10-05 12:25:00,2.0369,2.0373,2.03655,2.03715,4688500002.0
2007-10-05 12:30:00,2.03715,2.0383,2.03715,2.03805,2075449993.0
2007-10-05 12:35:00,2.0383,2.03885,2.03805,2.03825,2999721206.0
2007-10-05 12:40:00,2.03835,2.03905,2.03825,2.03855,2863869994.0
2007-10-05 12:45:00,2.03855,2.03875,2.0382,2.03875,1691699999.0
2007-10-05 12:50:00,2.03875,2.0406,2.0386,2.0405,4297199997.0
2007-10-05 12:55:00,2.0405,2.04065,2.03965,2.03965,2501974032.0
2007-10-05 13:00:00,2.03965,2.0399,2.03855,2.03885,3599580001.0
2007-10-05 13:05:00,2.0388,2.0392,2.03875,2.0389,1839600006.0
2007-10-05 13:10:00,2.0389,2.0399,2.03885,2.0398,2357900000.0
2007-10-05 13:15:00,2.0398,2.0399,2.03885,2.0391,4373300007.0
2007-10-05 13:20:00,2.0391,2.0394,2.0384,2.0392,3906392444.0
2007-10-05 13:25:00,2.0392,2.0394,2.03845,2.0391,2483000006.0
2007-10-05 13:30:00,2.0391,2.0399,2.0387,2.03915,4576300008.0
2007-10-05 13:35:00,2.0392,2.0397,2.03915,2.0395,3359199999.0
2007-10-05 13:40:00,2.0395,2.04,2.03925,2.0398,3129000005.0
2007-10-05 13:45:00,2.0398,2.0398,2.0393,2.0395,3064554900.0
2007-10-05 13:50:00,2.0395,2.0401,2.03915,2.0392,5616400010.0
2007-10-05 13:55:00,2.0392,2.0399,2.03895,2.0392,4478899993.0
2007-10-05 14:00:00,2.0392,2.03955,2.03895,2.0394,3319864555.0
2007-10-05 14:05:00,2.0394,2.0397,2.03935,2.03965,1521100001.0
2007-10-05 14:10:00,2.03965,2.0403,2.0396,2.04015,4108500001.0
2007-10-05 14:15:00,2.04015,2.04015,2.03905,2.0397,3608400006.0
2007-10-05 14:20:00,2.0396,2.0398,2.0385,2.0385,6476800008.0
2007-10-05 14:25:00,2.03855,2.0392,2.0382,2.03845,5456199991.0
2007-10-05 14:30:00,2.0317,2.0354,2.0309,2.0321,9784000005.0
2007-10-05 14:35:00,2.032,2.032,2.0302,2.0317,9784000005.0
2007-10-05 14:40:00,2.0318,2.0355,2.0315,2.0348,9749599985.0
2007-10-05 14:45:00,2.0347,2.0357,2.034,2.03455,9433099967.0
2007-10-05 14:50:00,2.0346,2.0349,2.03265,2.0334,8162831975.0
2007-10-05 14:55:00,2.0334,2.0339,2.0318,2.0324,9719699961.0
2007-10-05 15:00:00,2.03245,2.0337,2.0317,2.0333,4220700007.0
2007-10-05 15:05:00,2.0333,2.0349,2.03275,2.0338,7649319898.0
2007-10-05 15:10:00,2.034,2.0343,2.0329,2.0334,8900500023.0
2007-10-05 15:15:00,2.0335,2.0345,2.0334,2.0343,9522400060.0
2007-10-05 15:20:00,2.0342,2.0344,2.0335,2.0338,8022200048.0
2007-10-05 15:25:00,2.0337,2.0342,2.0336,2.0341,6296650027.0
2007-10-05 15:30:00,2.0342,2.0354,2.0337,2.0347,8418624993.0
2007-10-05 15:35:00,2.0346,2.0391,2.0345,2.0388,10130437485.0
2007-10-05 15:40:00,2.0389,2.0391,2.0373,2.0383,10130437485.0
2007-10-05 15:45:00,2.0384,2.0419,2.0382,2.0398,10130437485.0
2007-10-05 15:50:00,2.0397,2.0412,2.0393,2.0404,10130437485.0
2007-10-05 15:55:00,2.0405,2.0408,2.0393,2.0396,9656822481.0
2007-10-05 16:00:00,2.03965,2.0403,2.0396,2.0401,10065679963.0
2007-10-05 16:05:00,2.0402,2.0414,2.0395,2.0412,10345499960.0
2007-10-05 16:10:00,2.0411,2.0414,2.0398,2.0398,9325499977.0
2007-10-05 16:15:00,2.0399,2.0403,2.0389,2.0402,6209200001.0
2007-10-05 16:20:00,2.0404,2.0404,2.0394,2.0398,4313600012.0
2007-10-05 16:25:00,2.0398,2.04,2.0392,2.0398,3173199986.0
2007-10-05 16:30:00,2.0398,2.04005,2.03945,2.03985,2823299998.0
2007-10-05 16:35:00,2.04,2.04,2.0397,2.03985,1919999999.0
2007-10-05 16:40:00,2.03985,2.04005,2.03955,2.0398,4154299993.0
2007-10-05 16:45:00,2.0398,2.0401,2.0395,2.0398,6601300006.0
2007-10-05 16:50:00,2.0399,2.0404,2.0394,2.0403,5265435598.0
2007-10-05 16:55:00,2.0403,2.0426,2.0403,2.0416,5975300007.0
2007-10-05 17:00:00,2.0415,2.0422,2.041,2.04115,7587799985.0
2007-10-05 17:05:00,2.0412,2.0424,2.04115,2.0421,7570399990.0
2007-10-05 17:10:00,2.042,2.0424,2.04155,2.042,6247999967.0
2007-10-05 17:15:00,2.042,2.0422,2.04115,2.0414,5948576500.0
2007-10-05 17:20:00,2.0414,2.0421,2.0412,2.042,3686848902.0
2007-10-05 17:25:00,2.042,2.042,2.0412,2.0415,3518199980.0
2007-10-05 17:30:00,2.0415,2.04205,2.04135,2.0417,6141700001.0
2007-10-05 17:35:00,2.0418,2.0433,2.0417,2.0426,9666462494.0
2007-10-05 17:40:00,2.0426,2.0431,2.04235,2.0429,6643674990.0
2007-10-05 17:45:00,2.0429,2.0431,2.0424,2.0426,3684374996.0
2007-10-05 17:50:00,2.0426,2.0437,2.0425,2.0435,4315499992.0
2007-10-05 17:55:00,2.0435,2.0437,2.04285,2.0434,6125249994.0
2007-10-05 18:00:00,2.0434,2.0443,2.0432,2.04405,5253399990.0
2007-10-05 18:05:00,2.04405,2.0441,2.04325,2.0435,5589699985.0
2007-10-05 18:10:00,2.0435,2.0436,2.0428,2.0428,3513900000.0
2007-10-05 18:15:00,2.0428,2.0428,2.04225,2.04225,3771300003.0
2007-10-05 18:20:00,2.0423,2.0424,2.0417,2.0418,2941999996.0
2007-10-05 18:25:00,2.0418,2.04265,2.0418,2.04255,2860099984.0
2007-10-05 18:30:00,2.0426,2.0426,2.0421,2.0421,3910700011.0
2007-10-05 18:35:00,2.0421,2.0423,2.04145,2.04145,2655800006.0
2007-10-05 18:40:00,2.04145,2.0419,2.04125,2.0418,4119899994.0
2007-10-05 18:45:00,2.0418,2.04225,2.04175,2.0422,2490599999.0
2007-10-05 18:50:00,2.0422,2.0424,2.04175,2.0422,2733599994.0
2007-10-05 18:55:00,2.0422,2.0425,2.0421,2.0423,2224599997.0
2007-10-05 19:00:00,2.04225,2.0424,2.04175,2.0421,3400100018.0
2007-10-05 19:05:00,2.0421,2.0424,2.04195,2.0423,3190900001.0
2007-10-05 19:10:00,2.0423,2.0425,2.04225,2.04235,1706299999.0
2007-10-05 19:15:00,2.04235,2.0427,2.0422,2.0424,655600000.0
2007-10-05 19:20:00,2.0424,2.0427,2.0424,2.0427,299100000.0
2007-10-05 19:25:00,2.0427,2.0427,2.04205,2.04205,536400003.0
2007-10-05 19:30:00,2.0421,2.0421,2.04175,2.0419,2533099997.0
2007-10-05 19:35:00,2.04195,2.04215,2.0419,2.042,1240099999.0
2007-10-05 19:40:00,2.042,2.04225,2.042,2.04215,1098200005.0
2007-10-05 19:45:00,2.0422,2.0422,2.042,2.0421,510024998.0
2007-10-05 19:50:00,2.0421,2.0421,2.0415,2.04195,3289599996.0
2007-10-05 19:55:00,2.042,2.0421,2.04155,2.0416,1515900005.0
2007-10-05 20:00:00,2.0416,2.0418,2.04125,2.04146,2493499993.0
2007-10-05 20:05:00,2.0416,2.0417,2.0409,2.0409,860300005.0
2007-10-05 20:10:00,2.0409,2.0412,2.0407,2.041,1677799999.0
2007-10-05 20:15:00,2.041,2.04115,2.04095,2.04095,528499997.0
2007-10-05 20:20:00,2.041,2.04135,2.04095,2.04135,1030200000.0
2007-10-05 20:25:00,2.0413,2.0415,2.04115,2.0414,894800003.0
2007-10-05 20:30:00,2.0414,2.04145,2.04125,2.04125,896600009.0
2007-10-05 20:35:00,2.0413,2.0418,2.0413,2.0415,2012699997.0
2007-10-05 20:40:00,2.0415,2.0417,2.0414,2.04165,599100001.0
2007-10-05 20:45:00,2.04125,2.04175,2.04125,2.0416,1449899995.0
2007-10-05 20:50:00,2.0416,2.0418,2.0416,2.0417,1458500003.0
2007-10-05 20:55:00,2.0417,2.04175,2.0417,2.0417,962400010.0
2007-10-05 21:00:00,2.0417,2.0418,2.0415,2.0417,798299990.0
2007-10-05 21:05:00,2.04175,2.0419,2.04165,2.0417,761299997.0
2007-10-05 21:10:00,2.0417,2.0417,2.04145,2.0416,930899997.0
2007-10-05 21:15:00,2.0416,2.0417,2.04134,2.0417,623400004.0
2007-10-05 21:20:00,2.0416,2.0419,2.04155,2.0419,2371200004.0
2007-10-05 21:25:00,2.0419,2.0419,2.04175,2.0418,789799999.0
2007-10-05 21:30:00,2.0418,2.0418,2.04165,2.0417,846299996.0
2007-10-05 21:35:00,2.0417,2.0418,2.0416,2.0418,831299995.0
2007-10-05 21:40:00,2.0418,2.0418,2.04165,2.04175,641800002.0
2007-10-05 21:45:00,2.0418,2.0419,2.04175,2.0418,474000000.0
2007-10-05 21:50:00,2.0418,2.0418,2.0417,2.0417,541200001.0
2007-10-05 21:55:00,2.0417,2.0421,2.0416,2.042,1447200002.0
2007-10-05 22:00:00,2.042,2.0422,2.04185,2.04205,577399999.0
2007-10-05 22:05:00,2.04205,2.0422,2.04165,2.0417,698400003.0
2007-10-05 22:10:00,2.0417,2.0417,2.0415,2.0416,518200000.0
2007-10-05 22:15:00,2.04152,2.0418,2.0414,2.0416,390899997.0
2007-10-05 22:20:00,2.0416,2.042,2.0416,2.0417,295200000.0
2007-10-05 22:25:00,2.0417,2.04185,2.04165,2.04165,172500000.0
2007-10-05 22:30:00,2.04165,2.042,2.04155,2.042,376699999.0
2007-10-05 22:35:00,2.0419,2.0423,2.0416,2.0416,857399998.0
2007-10-05 22:40:00,2.0416,2.0418,2.04145,2.0416,273099999.0
2007-10-05 22:45:00,2.0416,2.0416,2.04135,2.0414,140700000.0
2007-10-05 22:50:00,2.0413,2.04205,2.0412,2.04205,130600000.0
2007-10-05 22:55:00,2.042,2.0423,2.0414,2.0419,384000000.0
2007-10-08 00:00:00,2.0414,2.0414,2.0412,2.0414,140800000.0
2007-10-08 00:05:00,2.0413,2.0415,2.0413,2.0415,70400000.0
2007-10-08 00:10:00,2.0416,2.0416,2.0414,2.0415,140800000.0
2007-10-08 00:15:00,2.0416,2.0416,2.0415,2.0416,70400000.0
2007-10-08 00:20:00,2.0415,2.0417,2.0415,2.0416,140800000.0
2007-10-08 00:25:00,2.0417,2.0417,2.0416,2.0416,105600000.0
2007-10-08 00:35:00,2.0415,2.0415,2.0414,2.0415,70400000.0
2007-10-08 00:40:00,2.0414,2.0415,2.0412,2.0412,105600000.0
2007-10-08 00:50:00,2.0413,2.0414,2.0413,2.0414,105600000.0
2007-10-08 00:55:00,2.0416,2.0416,2.0416,2.0416,35200000.0
2007-10-08 01:00:00,2.0415,2.0416,2.0415,2.0416,70400000.0
2007-10-08 01:15:00,2.0415,2.0415,2.0415,2.0415,35200000.0
2007-10-08 01:20:00,2.0414,2.0416,2.0414,2.0415,35200000.0
2007-10-08 01:25:00,2.0414,2.0414,2.0412,2.0412,70400000.0
2007-10-08 01:30:00,2.0413,2.0419,2.0413,2.0419,105600000.0
2007-10-08 01:35:00,2.0422,2.0422,2.0419,2.0419,105600000.0
2007-10-08 01:40:00,2.042,2.0421,2.042,2.0421,105600000.0
2007-10-08 01:45:00,2.042,2.0421,2.0415,2.0418,105600000.0
2007-10-08 01:50:00,2.0419,2.042,2.0419,2.042,35200000.0
2007-10-08 01:55:00,2.0419,2.0419,2.0419,2.0419,35200000.0
2007-10-08 02:00:00,2.042,2.042,2.04173,2.04185,166400000.0
2007-10-08 02:05:00,2.0419,2.042,2.04169,2.04171,434999999.0
2007-10-08 02:10:00,2.04191,2.04199,2.04159,2.04185,1547299990.0
2007-10-08 02:15:00,2.04185,2.0423,2.0417,2.04185,503800000.0
2007-10-08 02:20:00,2.04185,2.04185,2.04115,2.0412,836100001.0
2007-10-08 02:25:00,2.0412,2.04135,2.0411,2.0412,884300009.0
2007-10-08 02:30:00,2.0412,2.0415,2.0412,2.0413,1105400015.0
2007-10-08 02:35:00,2.0413,2.0414,2.04105,2.0411,1461700010.0
2007-10-08 02:40:00,2.0411,2.0412,2.04095,2.0411,691200004.0
2007-10-08 02:45:00,2.0411,2.0412,2.041,2.04105,819299997.0
2007-10-08 02:50:00,2.04105,2.04115,2.04095,2.04115,619799991.0
2007-10-08 02:55:00,2.0412,2.0413,2.04105,2.0412,424500002.0
2007-10-08 03:00:00,2.04115,2.0412,2.041,2.0411,319400002.0
2007-10-08 03:05:00,2.0411,2.0412,2.04085,2.041,464499998.0
2007-10-08 03:10:00,2.041,2.0411,2.0405,2.04065,770200000.0
2007-10-08 03:15:00,2.04065,2.0409,2.04065,2.0409,177100000.0
2007-10-08 03:20:00,2.0409,2.0409,2.0407,2.0408,200600000.0
2007-10-08 03:25:00,2.0408,2.0408,2.0406,2.0406,224400000.0
2007-10-08 03:30:00,2.04075,2.0412,2.0406,2.0409,571200001.0
2007-10-08 03:35:00,2.0409,2.0409,2.04058,2.0409,141200000.0
2007-10-08 03:40:00,2.04073,2.0409,2.04065,2.0408,124300000.0
2007-10-08 03:45:00,2.0408,2.041,2.04075,2.0408,1112100000.0
2007-10-08 03:50:00,2.0408,2.0412,2.04054,2.0412,467200000.0
2007-10-08 03:55:00,2.0412,2.0419,2.0412,2.0413,2489399969.0
2007-10-08 04:00:00,2.0413,2.0413,2.04095,2.0413,147500000.0
2007-10-08 04:05:00,2.0413,2.0413,2.0411,2.0412,305300002.0
2007-10-08 04:10:00,2.04091,2.0417,2.04078,2.0416,622200000.0
2007-10-08 04:15:00,2.0416,2.0416,2.04155,2.04155,177800001.0
2007-10-08 04:20:00,2.04155,2.04175,2.04155,2.0417,449000000.0
2007-10-08 04:25:00,2.0417,2.0417,2.04127,2.0417,258799999.0
2007-10-08 04:30:00,2.0417,2.0419,2.0417,2.0419,129600000.0
2007-10-08 04:35:00,2.0419,2.0424,2.0419,2.0422,243300000.0
2007-10-08 04:40:00,2.0422,2.0426,2.04215,2.0423,218500001.0
2007-10-08 04:45:00,2.0423,2.0423,2.04187,2.04201,243200000.0
2007-10-08 04:50:00,2.0422,2.0422,2.04195,2.04195,272699999.0
2007-10-08 04:55:00,2.0419,2.04215,2.04178,2.0421,213300000.0
2007-10-08 05:00:00,2.042,2.0421,2.04155,2.042,386000000.0
2007-10-08 05:05:00,2.042,2.0421,2.04195,2.0421,179100000.0
2007-10-08 05:10:00,2.04185,2.0421,2.04178,2.042,231500000.0
2007-10-08 05:15:00,2.042,2.0421,2.04195,2.042,460600004.0
2007-10-08 05:20:00,2.042,2.0421,2.042,2.042,314600005.0
2007-10-08 05:25:00,2.042,2.042,2.04169,2.042,46000000.0
2007-10-08 05:30:00,2.042,2.042,2.04172,2.04187,725900000.0
2007-10-08 05:35:00,2.042,2.0426,2.04185,2.0425,879800001.0
2007-10-08 05:40:00,2.0425,2.0427,2.04235,2.04235,304800000.0
2007-10-08 05:45:00,2.0424,2.0425,2.04191,2.04191,624199999.0
2007-10-08 05:50:00,2.0422,2.0422,2.0421,2.0422,166600001.0
2007-10-08 05:55:00,2.04215,2.0422,2.04205,2.04207,1507399997.0
2007-10-08 06:00:00,2.04188,2.0424,2.04181,2.04235,1681399991.0
2007-10-08 06:05:00,2.04235,2.0425,2.04215,2.0425,216399999.0
2007-10-08 06:10:00,2.0425,2.0426,2.04233,2.0424,932900005.0
2007-10-08 06:15:00,2.0424,2.0425,2.04235,2.0424,178100000.0
2007-10-08 06:20:00,2.0424,2.0424,2.04201,2.04228,3071299983.0
2007-10-08 06:25:00,2.0424,2.0424,2.0421,2.04215,277000001.0
2007-10-08 06:30:00,2.0422,2.0422,2.04183,2.04201,1451999992.0
2007-10-08 06:35:00,2.04203,2.0424,2.04192,2.0423,654300000.0
2007-10-08 06:40:00,2.0423,2.0425,2.0421,2.0424,3653699995.0
2007-10-08 06:45:00,2.0424,2.0424,2.0422,2.04225,141800000.0
2007-10-08 06:50:00,2.04225,2.04225,2.0422,2.0422,136200000.0
2007-10-08 06:55:00,2.04203,2.04221,2.04202,2.0422,877799989.0
2007-10-08 07:00:00,2.0422,2.0423,2.04215,2.04215,123800000.0
2007-10-08 07:05:00,2.04215,2.0423,2.0413,2.04155,2557999985.0
2007-10-08 07:10:00,2.0415,2.0417,2.0415,2.04155,223999997.0
2007-10-08 07:15:00,2.04155,2.0416,2.0407,2.041,956700001.0
2007-10-08 07:20:00,2.041,2.0413,2.041,2.0411,571899999.0
2007-10-08 07:25:00,2.04115,2.04125,2.04085,2.04085,334999999.0
2007-10-08 07:30:00,2.04095,2.041,2.04035,2.0404,720400002.0
2007-10-08 07:35:00,2.0404,2.0404,2.04005,2.04015,484199998.0
2007-10-08 07:40:00,2.04015,2.0406,2.0401,2.04055,426299999.0
2007-10-08 07:45:00,2.04055,2.0407,2.0402,2.04055,684400002.0
2007-10-08 07:50:00,2.0406,2.0412,2.0406,2.04115,668700000.0
2007-10-08 07:55:00,2.04115,2.04135,2.0405,2.04125,964900003.0
2007-10-08 08:00:00,2.04125,2.0414,2.0411,2.04115,446699999.0
2007-10-08 08:05:00,2.04115,2.04115,2.04055,2.0406,919000000.0
2007-10-08 08:10:00,2.0406,2.04065,2.04,2.04045,1509800001.0
2007-10-08 08:15:00,2.04045,2.0407,2.04015,2.04045,1434800003.0
2007-10-08 08:20:00,2.0405,2.0407,2.0403,2.04055,1224500006.0
2007-10-08 08:25:00,2.04055,2.0408,2.04015,2.04025,1238200004.0
2007-10-08 08:30:00,2.04025,2.0406,2.03995,2.04035,1057199998.0
2007-10-08 08:35:00,2.04035,2.0409,2.04005,2.04075,2056420005.0
2007-10-08 08:40:00,2.04075,2.04095,2.0404,2.04085,1789999999.0
2007-10-08 08:45:00,2.0409,2.04095,2.0402,2.0403,1344700002.0
2007-10-08 08:50:00,2.04025,2.04075,2.0402,2.0407,685900000.0
2007-10-08 08:55:00,2.0407,2.0413,2.0407,2.0411,1232799999.0
2007-10-08 09:00:00,2.0411,2.0417,2.0411,2.04145,2053600005.0
2007-10-08 09:05:00,2.0416,2.0416,2.04025,2.0404,4104509991.0
2007-10-08 09:10:00,2.04035,2.04045,2.03945,2.0395,3450899996.0
2007-10-08 09:15:00,2.0396,2.0397,2.03925,2.03935,4219150005.0
2007-10-08 09:20:00,2.0394,2.0399,2.03935,2.0398,2877000004.0
2007-10-08 09:25:00,2.0398,2.0398,2.0383,2.0385,5274430029.0
2007-10-08 09:30:00,2.0385,2.0388,2.0385,2.03865,4048999988.0
2007-10-08 09:35:00,2.03865,2.0387,2.0375,2.0382,3588699990.0
2007-10-08 09:40:00,2.0382,2.0385,2.0373,2.0373,5581299994.0
2007-10-08 09:45:00,2.0373,2.0377,2.0367,2.0377,7911449995.0
2007-10-08 09:50:00,2.03765,2.0378,2.037,2.0376,3375800007.0
2007-10-08 09:55:00,2.03765,2.0384,2.03755,2.038,2966007900.0
2007-10-08 10:00:00,2.03805,2.0389,2.038,2.0389,4382000017.0
2007-10-08 10:05:00,2.039,2.039,2.03855,2.0386,1996200000.0
2007-10-08 10:10:00,2.03865,2.0387,2.03715,2.03715,3250799987.0
2007-10-08 10:15:00,2.0372,2.0377,2.0371,2.03765,2892900005.0
2007-10-08 10:20:00,2.0377,2.0384,2.03765,2.03835,4207000004.0
2007-10-08 10:25:00,2.0384,2.0384,2.03745,2.03765,4880599998.0
2007-10-08 10:30:00,2.0376,2.0383,2.0371,2.0381,4724699997.0
2007-10-08 10:35:00,2.0381,2.0382,2.0378,2.03795,3632500030.0
2007-10-08 10:40:00,2.0379,2.038,2.03755,2.0377,2564000004.0
2007-10-08 10:45:00,2.0377,2.0379,2.037,2.0372,2689100003.0
2007-10-08 10:50:00,2.0372,2.0376,2.0366,2.03715,4172350008.0
2007-10-08 10:55:00,2.03715,2.0376,2.037,2.0372,2485100000.0
2007-10-08 11:00:00,2.0372,2.03725,2.0364,2.0364,4386300001.0
2007-10-08 11:05:00,2.0364,2.0368,2.03605,2.0365,3126500002.0
2007-10-08 11:10:00,2.03655,2.03705,2.0365,2.0366,3137999999.0
2007-10-08 11:15:00,2.0366,2.037,2.03635,2.0366,2269150010.0
2007-10-08 11:20:00,2.0366,2.03665,2.03605,2.0364,3551000010.0
2007-10-08 11:25:00,2.0364,2.03665,2.0362,2.03655,3290900003.0
2007-10-08 11:30:00,2.03655,2.0368,2.0363,2.0368,2615500007.0
2007-10-08 11:35:00,2.0368,2.0373,2.0368,2.0371,3123409991.0
2007-10-08 11:40:00,2.03705,2.03725,2.0366,2.0368,2715399992.0
2007-10-08 11:45:00,2.03675,2.037,2.03625,2.0368,3049199987.0
2007-10-08 11:50:00,2.0369,2.037,2.0362,2.03645,2382800004.0
2007-10-08 11:55:00,2.03645,2.03695,2.0364,2.03695,1067300007.0
2007-10-08 12:00:00,2.03695,2.0379,2.0369,2.0377,2547700006.0
2007-10-08 12:05:00,2.0377,2.0379,2.03755,2.0376,3281900007.0
2007-10-08 12:10:00,2.0377,2.0382,2.03755,2.0379,2866299999.0
2007-10-08 12:15:00,2.0379,2.0379,2.0373,2.03755,1933000000.0
2007-10-08 12:20:00,2.03755,2.0376,2.03735,2.03735,797399993.0
2007-10-08 12:25:00,2.03735,2.03765,2.0372,2.0374,2477599998.0
2007-10-08 12:30:00,2.03735,2.03735,2.0369,2.03715,2503099998.0
2007-10-08 12:35:00,2.0372,2.03725,2.0365,2.0367,3577540149.0
2007-10-08 12:40:00,2.0367,2.0369,2.0364,2.0368,3538399998.0
2007-10-08 12:45:00,2.0368,2.0372,2.03675,2.03705,2001699999.0
2007-10-08 12:50:00,2.03705,2.03705,2.03675,2.03705,2895100005.0
2007-10-08 12:55:00,2.03705,2.0376,2.0369,2.03745,2902400007.0
2007-10-08 13:00:00,2.0375,2.03855,2.03745,2.0384,3368300006.0
2007-10-08 13:05:00,2.0383,2.0398,2.0383,2.03945,3931600011.0
2007-10-08 13:10:00,2.0394,2.0396,2.038,2.03875,4252699975.0
2007-10-08 13:15:00,2.03875,2.0388,2.03805,2.03805,2287799999.0
2007-10-08 13:20:00,2.0381,2.03895,2.0381,2.0388,2509700005.0
2007-10-08 13:25:00,2.0389,2.0389,2.0382,2.0384,2062300003.0
2007-10-08 13:30:00,2.0384,2.0387,2.0381,2.0387,2448899992.0
2007-10-08 13:35:00,2.0387,2.03885,2.03825,2.03885,2312699998.0
2007-10-08 13:40:00,2.03885,2.039,2.03865,2.039,1345399998.0
2007-10-08 13:45:00,2.039,2.0391,2.0388,2.03885,1715799994.0
2007-10-08 13:50:00,2.03895,2.0395,2.03885,2.03915,4128900004.0
2007-10-08 13:55:00,2.03915,2.0392,2.03865,2.0387,1509199998.0
2007-10-08 14:00:00,2.0387,2.03885,2.03855,2.03885,2097000005.0
2007-10-08 14:05:00,2.03885,2.03885,2.0386,2.0387,2017200004.0
2007-10-08 14:10:00,2.0387,2.0387,2.0382,2.0383,2414499992.0
2007-10-08 14:15:00,2.0383,2.03875,2.03825,2.03845,3214699997.0
2007-10-08 14:20:00,2.03845,2.03855,2.0382,2.03855,2190499999.0
2007-10-08 14:25:00,2.03855,2.0392,2.0384,2.03895,2511300006.0
2007-10-08 14:30:00,2.03895,2.0392,2.03865,2.0387,3243200004.0
2007-10-08 14:35:00,2.0388,2.0388,2.03815,2.0384,2596999996.0
2007-10-08 14:40:00,2.0384,2.0385,2.0382,2.03835,1091299999.0
2007-10-08 14:45:00,2.03835,2.0388,2.0383,2.03865,2777400000.0
2007-10-08 14:50:00,2.03875,2.0397,2.03875,2.03935,3377449997.0
2007-10-08 14:55:00,2.0394,2.0397,2.0394,2.03955,3250900004.0
2007-10-08 15:00:00,2.03955,2.04,2.03945,2.0399,5132250003.0
2007-10-08 15:05:00,2.0399,2.04,2.0397,2.0399,1787500001.0
2007-10-08 15:10:00,2.0399,2.04005,2.0397,2.0398,1804100001.0
2007-10-08 15:15:00,2.03975,2.0405,2.0396,2.03965,4480900005.0
2007-10-08 15:20:00,2.03965,2.03965,2.039,2.0391,4487499989.0
2007-10-08 15:25:00,2.0391,2.0394,2.03875,2.0388,2293499998.0
2007-10-08 15:30:00,2.03875,2.03895,2.0384,2.03845,1825700002.0
2007-10-08 15:35:00,2.0384,2.03935,2.0384,2.0393,3527400007.0
2007-10-08 15:40:00,2.03935,2.0394,2.03825,2.0385,5686500002.0
2007-10-08 15:45:00,2.0385,2.0387,2.03825,2.0386,4141300010.0
2007-10-08 15:50:00,2.0386,2.03865,2.03795,2.03805,4609005189.0
2007-10-08 15:55:00,2.038,2.0386,2.0374,2.03755,5527699990.0
2007-10-08 16:00:00,2.03755,2.0378,2.03725,2.0377,5937599996.0
2007-10-08 16:05:00,2.03765,2.03865,2.03755,2.0386,6736199993.0
2007-10-08 16:10:00,2.03855,2.0389,2.0383,2.0385,7461100009.0
2007-10-08 16:15:00,2.0386,2.0386,2.0379,2.0381,3574499988.0
2007-10-08 16:20:00,2.0381,2.0385,2.0381,2.0384,2755099998.0
2007-10-08 16:25:00,2.0384,2.0387,2.0383,2.0384,2876050010.0
2007-10-08 16:30:00,2.0384,2.0384,2.0381,2.0381,1869780001.0
2007-10-08 16:35:00,2.03805,2.03805,2.0373,2.0376,5872499968.0
2007-10-08 16:40:00,2.0376,2.03775,2.0372,2.03725,3272700006.0
2007-10-08 16:45:00,2.03725,2.0375,2.03695,2.0375,1886600002.0
2007-10-08 16:50:00,2.03745,2.03765,2.03665,2.0367,4805643601.0
2007-10-08 16:55:00,2.0367,2.03755,2.0367,2.0375,5440500011.0
2007-10-08 17:00:00,2.0375,2.0378,2.037,2.03765,8260864831.0
2007-10-08 17:05:00,2.03765,2.0378,2.0374,2.0375,6511100017.0
2007-10-08 17:10:00,2.0375,2.0376,2.0369,2.0373,7499499958.0
2007-10-08 17:15:00,2.0373,2.0374,2.03655,2.03685,5885999997.0
2007-10-08 17:20:00,2.0369,2.0372,2.03655,2.0366,3923500008.0
2007-10-08 17:25:00,2.0366,2.03715,2.0366,2.03715,2296000006.0
2007-10-08 17:30:00,2.0371,2.0375,2.0371,2.0372,4478459997.0
2007-10-08 17:35:00,2.03735,2.03735,2.0366,2.03695,5966269980.0
2007-10-08 17:40:00,2.03695,2.0371,2.0363,2.0363,8107499982.0
2007-10-08 17:45:00,2.0363,2.0365,2.0351,2.03545,7100699999.0
2007-10-08 17:50:00,2.0355,2.036,2.03525,2.036,5098100018.0
2007-10-08 17:55:00,2.0361,2.0364,2.03545,2.0357,6615699988.0
2007-10-08 18:00:00,2.0357,2.0361,2.0353,2.0355,4635599995.0
2007-10-08 18:05:00,2.0355,2.0358,2.0354,2.03555,6152099974.0
2007-10-08 18:10:00,2.0355,2.0356,2.0353,2.0356,4914999998.0
2007-10-08 18:15:00,2.0356,2.0357,2.0352,2.03535,3320499995.0
2007-10-08 18:20:00,2.03535,2.0354,2.03505,2.0352,3576599991.0
2007-10-08 18:25:00,2.0352,2.0357,2.03515,2.0357,3512499990.0
2007-10-08 18:30:00,2.0357,2.0363,2.0356,2.03595,3719899997.0
2007-10-08 18:35:00,2.03595,2.036,2.0352,2.0352,2028299994.0
2007-10-08 18:40:00,2.0352,2.0366,2.0352,2.0365,2999199993.0
2007-10-08 18:45:00,2.0365,2.0365,2.0359,2.036,2847100004.0
2007-10-08 18:50:00,2.03595,2.0362,2.0358,2.0361,3488299967.0
2007-10-08 18:55:00,2.0361,2.0364,2.0358,2.0358,4784699999.0
2007-10-08 19:00:00,2.03575,2.0361,2.0356,2.03595,6093700002.0
2007-10-08 19:05:00,2.036,2.0362,2.0355,2.03565,2431300009.0
2007-10-08 19:10:00,2.03565,2.0357,2.0351,2.0351,3171700010.0
2007-10-08 19:15:00,2.0351,2.0353,2.034,2.0341,4570700012.0
2007-10-08 19:20:00,2.034,2.0343,2.0336,2.0342,5054299996.0
2007-10-08 19:25:00,2.0342,2.0344,2.0339,2.0341,4040499997.0
2007-10-08 19:30:00,2.0341,2.0341,2.0339,2.03395,1922799994.0
2007-10-08 19:35:00,2.034,2.0341,2.03355,2.0338,3363399974.0
2007-10-08 19:40:00,2.0338,2.0338,2.03315,2.0332,2935799996.0
2007-10-08 19:45:00,2.0332,2.0334,2.0332,2.0333,1801899987.0
2007-10-08 19:50:00,2.03335,2.034,2.0333,2.034,2682800007.0
2007-10-08 19:55:00,2.034,2.034,2.0336,2.0337,1310399996.0
2007-10-08 20:00:00,2.0337,2.0339,2.0335,2.0339,1166399996.0
2007-10-08 20:05:00,2.03385,2.0343,2.03385,2.03425,1486300011.0
2007-10-08 20:10:00,2.0342,2.0347,2.0341,2.0346,3205899965.0
2007-10-08 20:15:00,2.0346,2.0346,2.0341,2.03425,3697799973.0
2007-10-08 20:20:00,2.03425,2.0343,2.0342,2.0342,993600000.0
2007-10-08 20:25:00,2.0342,2.0346,2.0342,2.0345,1705000010.0
2007-10-08 20:30:00,2.0345,2.0347,2.0344,2.03455,1649760611.0
2007-10-08 20:35:00,2.03455,2.0351,2.03455,2.035,850400003.0
2007-10-08 20:40:00,2.035,2.0351,2.0349,2.0349,1218600007.0
2007-10-08 20:45:00,2.0349,2.035,2.03485,2.035,1956549988.0
2007-10-08 20:50:00,2.035,2.0353,2.03495,2.0353,1476799995.0
2007-10-08 20:55:00,2.0352,2.0353,2.03495,2.035,2363150000.0
2007-10-08 21:00:00,2.035,2.035,2.03415,2.0342,3814699976.0
2007-10-08 21:05:00,2.0342,2.0343,2.034,2.0343,1246599985.0
2007-10-08 21:10:00,2.0343,2.0346,2.0341,2.0345,2158724997.0
2007-10-08 21:15:00,2.0345,2.0345,2.03426,2.03445,1765399971.0
2007-10-08 21:20:00,2.03445,2.0345,2.03423,2.0344,1036999995.0
2007-10-08 21:25:00,2.0344,2.0345,2.0344,2.0345,1547900006.0
2007-10-08 21:30:00,2.03445,2.0352,2.03445,2.035,1072900002.0
2007-10-08 21:35:00,2.035,2.0359,2.0349,2.0358,2250299976.0
2007-10-08 21:40:00,2.0358,2.0358,2.0356,2.03565,404399995.0
2007-10-08 21:45:00,2.03565,2.0359,2.03555,2.03565,507699997.0
2007-10-08 21:50:00,2.0357,2.0357,2.03545,2.0355,761600004.0
2007-10-08 21:55:00,2.0355,2.0357,2.03525,2.03545,1145600002.0
2007-10-08 22:00:00,2.0354,2.0356,2.0354,2.0354,423200002.0
2007-10-08 22:05:00,2.0354,2.0355,2.03496,2.0355,982549998.0
2007-10-08 22:10:00,2.0355,2.0355,2.03505,2.0352,531350004.0
2007-10-08 22:15:00,2.0352,2.0353,2.03477,2.03482,247300004.0
2007-10-08 22:20:00,2.0353,2.0353,2.03489,2.0351,1100500004.0
2007-10-08 22:25:00,2.03515,2.03525,2.03505,2.03505,430899998.0
2007-10-08 22:30:00,2.03505,2.03525,2.03505,2.03515,270500001.0
2007-10-08 22:35:00,2.03515,2.03535,2.035,2.03535,540199999.0
2007-10-08 22:40:00,2.0354,2.03555,2.0352,2.0355,209700000.0
2007-10-08 22:45:00,2.03545,2.0355,2.03515,2.03535,425300003.0
2007-10-08 22:50:00,2.03533,2.0357,2.0351,2.0357,560400004.0
2007-10-08 22:55:00,2.0357,2.0361,2.0357,2.0357,852200001.0
2007-10-08 23:00:00,2.03562,2.0359,2.03547,2.0359,197400000.0
2007-10-08 23:05:00,2.03555,2.0359,2.03554,2.0357,555799998.0
2007-10-08 23:10:00,2.0358,2.0374,2.0358,2.0369,232999998.0
2007-10-08 23:15:00,2.03695,2.03725,2.0364,2.0369,352500000.0
2007-10-08 23:20:00,2.03695,2.0377,2.03695,2.0376,409499999.0
2007-10-08 23:25:00,2.0376,2.0376,2.03725,2.0376,285300001.0
2007-10-08 23:30:00,2.03755,2.0376,2.0371,2.0372,360999999.0
2007-10-08 23:35:00,2.0372,2.0375,2.03685,2.0373,120500000.0
2007-10-08 23:40:00,2.0373,2.0373,2.03715,2.0372,61100000.0
2007-10-08 23:45:00,2.0372,2.03745,2.03703,2.0374,94100000.0
2007-10-08 23:50:00,2.03735,2.0375,2.03703,2.03745,1191899997.0
2007-10-08 23:55:00,2.03745,2.03755,2.03705,2.03715,363799998.0
2007-10-09 00:00:00,2.03715,2.03715,2.03685,2.037,354299995.0
2007-10-09 00:05:00,2.037,2.03705,2.0364,2.0366,205900001.0
2007-10-09 00:10:00,2.0366,2.0367,2.0363,2.0366,452800000.0
2007-10-09 00:15:00,2.0366,2.0367,2.0364,2.0366,391100000.0
2007-10-09 00:20:00,2.0366,2.0366,2.0363,2.03645,292900000.0
2007-10-09 00:25:00,2.03645,2.03645,2.03585,2.03585,364300000.0
2007-10-09 00:30:00,2.0358,2.0358,2.0342,2.0345,1060300000.0
2007-10-09 00:35:00,2.0345,2.0349,2.03445,2.03485,406900000.0
2007-10-09 00:40:00,2.035,2.0353,2.0347,2.0351,840100003.0
2007-10-09 00:45:00,2.03504,2.0351,2.03475,2.0348,448700000.0
2007-10-09 00:50:00,2.0348,2.0354,2.0348,2.0353,256400000.0
2007-10-09 00:55:00,2.0354,2.0354,2.03488,2.03515,402000002.0
2007-10-09 01:00:00,2.0352,2.0355,2.03515,2.03525,844800001.0
2007-10-09 01:05:00,2.03525,2.03565,2.0352,2.0356,202900000.0
2007-10-09 01:10:00,2.03555,2.0356,2.03525,2.03525,246000001.0
2007-10-09 01:15:00,2.03525,2.0355,2.03465,2.03465,408200000.0
2007-10-09 01:20:00,2.03475,2.0351,2.03475,2.03505,124700000.0
2007-10-09 01:25:00,2.03505,2.0355,2.03505,2.0355,167500000.0
2007-10-09 01:30:00,2.03545,2.0361,2.03545,2.03585,839200001.0
2007-10-09 01:35:00,2.03585,2.0359,2.0355,2.0356,503800002.0
2007-10-09 01:40:00,2.0356,2.0359,2.03555,2.03565,848700006.0
2007-10-09 01:45:00,2.0356,2.0357,2.0356,2.0356,356499998.0
2007-10-09 01:50:00,2.0356,2.0357,2.03555,2.0357,582700000.0
2007-10-09 01:55:00,2.0357,2.0358,2.0348,2.035,560500001.0
2007-10-09 02:00:00,2.0351,2.0354,2.035,2.03515,326800000.0
2007-10-09 02:05:00,2.0352,2.036,2.0352,2.036,794199997.0
2007-10-09 02:10:00,2.0359,2.0361,2.0359,2.036,140300000.0
2007-10-09 02:15:00,2.036,2.0361,2.0355,2.03575,514900000.0
2007-10-09 02:20:00,2.0358,2.036,2.03535,2.0357,703400001.0
2007-10-09 02:25:00,2.0357,2.036,2.0357,2.03585,814499999.0
2007-10-09 02:30:00,2.0359,2.036,2.03575,2.0358,1026600002.0
2007-10-09 02:35:00,2.0358,2.0358,2.03545,2.0356,2655700001.0
2007-10-09 02:40:00,2.03565,2.0358,2.0349,2.0352,2203500005.0
2007-10-09 02:45:00,2.0352,2.0353,2.03515,2.0353,545700007.0
2007-10-09 02:50:00,2.0352,2.0352,2.0351,2.0352,879900006.0
2007-10-09 02:55:00,2.0351,2.0354,2.03505,2.0353,1071500002.0
2007-10-09 03:00:00,2.0352,2.0356,2.0352,2.0355,901000011.0
2007-10-09 03:05:00,2.0355,2.0355,2.0352,2.0353,1630699994.0
2007-10-09 03:10:00,2.0353,2.0354,2.0342,2.0342,1595899998.0
2007-10-09 03:15:00,2.0342,2.0346,2.03415,2.0346,1452200002.0
2007-10-09 03:20:00,2.0346,2.0352,2.03455,2.0352,2013300011.0
2007-10-09 03:25:00,2.0352,2.0352,2.03495,2.03495,603100001.0
2007-10-09 03:30:00,2.035,2.03515,2.0344,2.0347,655100001.0
2007-10-09 03:35:00,2.0347,2.0347,2.0341,2.0342,1143799997.0
2007-10-09 03:40:00,2.0341,2.0341,2.03395,2.0341,1368499994.0
2007-10-09 03:45:00,2.0341,2.03425,2.034,2.0342,602700001.0
2007-10-09 03:50:00,2.0342,2.0343,2.0341,2.0341,415100005.0
2007-10-09 03:55:00,2.03395,2.0346,2.03391,2.03435,1142600007.0
2007-10-09 04:00:00,2.0343,2.0346,2.03425,2.0345,399199999.0
2007-10-09 04:05:00,2.0345,2.0355,2.0345,2.0352,1957999995.0
2007-10-09 04:10:00,2.0351,2.0353,2.03505,2.0352,943900005.0
2007-10-09 04:15:00,2.0352,2.0352,2.035,2.03515,732800005.0
2007-10-09 04:20:00,2.03515,2.03515,2.0348,2.035,1206999998.0
2007-10-09 04:25:00,2.0349,2.0349,2.0345,2.0346,1013699994.0
2007-10-09 04:30:00,2.0346,2.0348,2.0345,2.03455,1304999992.0
2007-10-09 04:35:00,2.03455,2.0346,2.0341,2.0342,1010599999.0
2007-10-09 04:40:00,2.0342,2.0344,2.03415,2.0343,1255799998.0
2007-10-09 04:45:00,2.0343,2.0348,2.0343,2.0346,1883200001.0
2007-10-09 04:50:00,2.0347,2.0347,2.03445,2.03455,1345799999.0
2007-10-09 04:55:00,2.03455,2.0348,2.0345,2.0347,997700006.0
2007-10-09 05:00:00,2.0347,2.0349,2.03465,2.03475,1498900001.0
2007-10-09 05:05:00,2.03475,2.0349,2.0342,2.0345,2447000003.0
2007-10-09 05:10:00,2.0344,2.03445,2.03395,2.0341,1789900000.0
2007-10-09 05:15:00,2.03405,2.03405,2.03275,2.033,1876300000.0
2007-10-09 05:20:00,2.03295,2.033,2.0325,2.0326,963887500.0
2007-10-09 05:25:00,2.0326,2.03305,2.03255,2.033,789100001.0
2007-10-09 05:30:00,2.033,2.0333,2.0328,2.0328,2901487509.0
2007-10-09 05:35:00,2.0328,2.0329,2.03255,2.03285,1667700000.0
2007-10-09 05:40:00,2.03285,2.033,2.0326,2.0326,639600002.0
2007-10-09 05:45:00,2.0327,2.0334,2.0327,2.0332,1824499989.0
2007-10-09 05:50:00,2.0332,2.0334,2.0329,2.03305,2779700001.0
2007-10-09 05:55:00,2.03305,2.0336,2.033,2.03335,1949799972.0
2007-10-09 06:00:00,2.03335,2.0334,2.03295,2.0332,1789800000.0
2007-10-09 06:05:00,2.0332,2.0332,2.033,2.0331,643499992.0
2007-10-09 06:10:00,2.03305,2.03305,2.0328,2.0328,1175300001.0
2007-10-09 06:15:00,2.033,2.033,2.03265,2.0327,1184300006.0
2007-10-09 06:20:00,2.0327,2.03305,2.0327,2.0327,1089500011.0
2007-10-09 06:25:00,2.0327,2.0328,2.0326,2.0327,1103700007.0
2007-10-09 06:30:00,2.0327,2.0328,2.0325,2.0326,1169800006.0
2007-10-09 06:35:00,2.0327,2.0328,2.03255,2.0326,2432599997.0
2007-10-09 06:40:00,2.0326,2.0328,2.03255,2.0328,4657199962.0
2007-10-09 06:45:00,2.0328,2.033,2.03265,2.03295,1215600017.0
2007-10-09 06:50:00,2.03295,2.0335,2.03285,2.0333,1854700007.0
2007-10-09 06:55:00,2.0333,2.03365,2.03325,2.0336,834000002.0
2007-10-09 07:00:00,2.0336,2.034,2.0332,2.0333,688499999.0
2007-10-09 07:05:00,2.0333,2.0334,2.0331,2.0331,264200000.0
2007-10-09 07:10:00,2.0331,2.0333,2.03295,2.0333,591500002.0
2007-10-09 07:15:00,2.0333,2.03355,2.03325,2.0335,1776600002.0
2007-10-09 07:20:00,2.0335,2.0336,2.03305,2.0333,1264800016.0
2007-10-09 07:25:00,2.0333,2.03345,2.033,2.03305,370799999.0
2007-10-09 07:30:00,2.03305,2.0332,2.03285,2.03295,727499998.0
2007-10-09 07:35:00,2.03295,2.03345,2.03285,2.03315,756800002.0
2007-10-09 07:40:00,2.0332,2.0333,2.03315,2.03325,177800002.0
2007-10-09 07:45:00,2.0333,2.0335,2.033,2.0331,1136600003.0
2007-10-09 07:50:00,2.0331,2.03385,2.03305,2.0338,862500004.0
2007-10-09 07:55:00,2.0338,2.03385,2.033,2.03335,1515900011.0
2007-10-09 08:00:00,2.03325,2.03335,2.03275,2.033,1344240000.0
2007-10-09 08:05:00,2.033,2.0335,2.0329,2.0333,2040275000.0
2007-10-09 08:10:00,2.0333,2.0345,2.0333,2.0345,3319499977.0
2007-10-09 08:15:00,2.0344,2.03455,2.03365,2.0338,4473599991.0
2007-10-09 08:20:00,2.0338,2.0341,2.03355,2.0337,3097500014.0
2007-10-09 08:25:00,2.0337,2.0339,2.03345,2.03365,2906100006.0
2007-10-09 08:30:00,2.0338,2.0339,2.0336,2.0339,3577400010.0
2007-10-09 08:35:00,2.0339,2.0343,2.0335,2.0336,7546000007.0
2007-10-09 08:40:00,2.0337,2.0337,2.03315,2.03315,4046999998.0
2007-10-09 08:45:00,2.0333,2.0335,2.0327,2.0331,4393200008.0
2007-10-09 08:50:00,2.0331,2.0332,2.0325,2.0326,6846799970.0
2007-10-09 08:55:00,2.0327,2.03385,2.03265,2.03335,4614299997.0
2007-10-09 09:00:00,2.0334,2.034,2.0333,2.03345,4604714997.0
2007-10-09 09:05:00,2.0334,2.0335,2.0329,2.03295,1341000014.0
2007-10-09 09:10:00,2.03295,2.03305,2.03245,2.0327,3773900004.0
2007-10-09 09:15:00,2.03265,2.033,2.0324,2.0326,4860900002.0
2007-10-09 09:20:00,2.0326,2.0338,2.0326,2.0335,4343700012.0
2007-10-09 09:25:00,2.0335,2.0339,2.0333,2.0339,4392499996.0
2007-10-09 09:30:00,2.0339,2.03425,2.0333,2.03355,4006100018.0
2007-10-09 09:35:00,2.03355,2.0342,2.0334,2.03395,4278200006.0
2007-10-09 09:40:00,2.03395,2.0343,2.03385,2.0339,3895500018.0
2007-10-09 09:45:00,2.0339,2.034,2.0333,2.0336,3338900007.0
2007-10-09 09:50:00,2.0336,2.0339,2.03305,2.0332,3463500013.0
2007-10-09 09:55:00,2.0332,2.03415,2.03315,2.0341,2821999988.0
2007-10-09 10:00:00,2.0341,2.0346,2.0338,2.0344,4294300004.0
2007-10-09 10:05:00,2.0344,2.0347,2.03425,2.0347,2280200000.0
2007-10-09 10:10:00,2.0347,2.0347,2.0344,2.0345,2500300008.0
2007-10-09 10:15:00,2.03455,2.0346,2.03375,2.0339,2624000009.0
2007-10-09 10:20:00,2.03385,2.03435,2.0336,2.0343,2865200012.0
2007-10-09 10:25:00,2.0343,2.03535,2.0342,2.03495,5581510016.0
2007-10-09 10:30:00,2.0349,2.0353,2.0345,2.0351,5177199989.0
2007-10-09 10:35:00,2.0351,2.0352,2.0347,2.0348,3211199974.0
2007-10-09 10:40:00,2.0348,2.03495,2.0346,2.0347,2277399978.0
2007-10-09 10:45:00,2.0347,2.0348,2.0334,2.0334,5795499983.0
2007-10-09 10:50:00,2.0334,2.0337,2.03305,2.03315,4943299996.0
2007-10-09 10:55:00,2.0332,2.0333,2.0329,2.03315,5337899979.0
2007-10-09 11:00:00,2.0332,2.0334,2.03295,2.0332,5305300015.0
2007-10-09 11:05:00,2.0332,2.0338,2.0331,2.0337,3210000001.0
2007-10-09 11:10:00,2.0337,2.0337,2.03315,2.03335,4070179980.0
2007-10-09 11:15:00,2.03335,2.0334,2.033,2.0333,3786999989.0
2007-10-09 11:20:00,2.03335,2.03345,2.03245,2.0325,3403999995.0
2007-10-09 11:25:00,2.0325,2.0325,2.0306,2.03075,4116899999.0
2007-10-09 11:30:00,2.03075,2.0311,2.03065,2.0307,3310999995.0
2007-10-09 11:35:00,2.0307,2.0307,2.0293,2.03005,5080750004.0
2007-10-09 11:40:00,2.03005,2.0302,2.02895,2.02975,3220200002.0
2007-10-09 11:45:00,2.02975,2.03,2.0293,2.0299,4787100017.0
2007-10-09 11:50:00,2.0299,2.0305,2.0295,2.03,3636699997.0
2007-10-09 11:55:00,2.0301,2.0302,2.02885,2.029,3705070001.0
2007-10-09 12:00:00,2.029,2.0302,2.0289,2.0302,3230599997.0
2007-10-09 12:05:00,2.0302,2.0304,2.02965,2.02975,3901673758.0
2007-10-09 12:10:00,2.02975,2.03,2.0292,2.0297,6254599998.0
2007-10-09 12:15:00,2.0297,2.0297,2.0289,2.0291,2538799996.0
2007-10-09 12:20:00,2.0291,2.0294,2.029,2.02925,1360450000.0
2007-10-09 12:25:00,2.02925,2.0297,2.02925,2.02955,1082200000.0
2007-10-09 12:30:00,2.0296,2.0296,2.02905,2.02915,2246100007.0
2007-10-09 12:35:00,2.02915,2.03005,2.02905,2.0298,4646500015.0
2007-10-09 12:40:00,2.0298,2.0299,2.02945,2.02945,1757200008.0
2007-10-09 12:45:00,2.0295,2.02995,2.02925,2.0299,3033599999.0
2007-10-09 12:50:00,2.0299,2.03015,2.02955,2.0301,3914200011.0
2007-10-09 12:55:00,2.03015,2.03025,2.0293,2.0293,3507399992.0
2007-10-09 13:00:00,2.0293,2.0294,2.02905,2.0294,2957999995.0
2007-10-09 13:05:00,2.0294,2.02945,2.0288,2.0292,3240199989.0
2007-10-09 13:10:00,2.02915,2.0295,2.02855,2.0287,3153699996.0
2007-10-09 13:15:00,2.0287,2.0289,2.02845,2.0288,2884899988.0
2007-10-09 13:20:00,2.0288,2.029,2.02855,2.02875,3489799991.0
2007-10-09 13:25:00,2.02875,2.02895,2.0286,2.0288,2033500009.0
2007-10-09 13:30:00,2.0288,2.0292,2.0286,2.0288,2705900007.0
2007-10-09 13:35:00,2.0288,2.0289,2.0285,2.0287,3058670003.0
2007-10-09 13:40:00,2.0287,2.0288,2.0284,2.02855,2058700000.0
2007-10-09 13:45:00,2.0286,2.0286,2.0271,2.02795,6106249996.0
2007-10-09 13:50:00,2.0279,2.0284,2.0277,2.02815,4091700003.0
2007-10-09 13:55:00,2.0281,2.0284,2.028,2.0282,2579350013.0
2007-10-09 14:00:00,2.02825,2.0292,2.02795,2.02895,4488650008.0
2007-10-09 14:05:00,2.02895,2.0297,2.02885,2.0289,2451299991.0
2007-10-09 14:10:00,2.0289,2.029,2.02855,2.02895,2357100001.0
2007-10-09 14:15:00,2.0289,2.02945,2.02875,2.0293,3005637505.0
2007-10-09 14:20:00,2.0293,2.02955,2.0292,2.0294,2290100006.0
2007-10-09 14:25:00,2.0294,2.0296,2.0291,2.0293,3587200019.0
2007-10-09 14:30:00,2.0294,2.02945,2.0283,2.02835,4172400005.0
2007-10-09 14:35:00,2.02835,2.0286,2.0282,2.02825,4361875007.0
2007-10-09 14:40:00,2.0282,2.0283,2.02775,2.0281,4920899994.0
2007-10-09 14:45:00,2.02805,2.0283,2.02785,2.02805,2697600006.0
2007-10-09 14:50:00,2.028,2.0285,2.02795,2.02805,2987050000.0
2007-10-09 14:55:00,2.02805,2.02805,2.02775,2.0278,1968099997.0
2007-10-09 15:00:00,2.0278,2.028,2.02755,2.0278,3302399995.0
2007-10-09 15:05:00,2.02775,2.0279,2.0271,2.02745,4194650001.0
2007-10-09 15:10:00,2.02745,2.02765,2.02675,2.02765,8564049972.0
2007-10-09 15:15:00,2.0276,2.0277,2.0272,2.02725,5300600008.0
2007-10-09 15:20:00,2.02725,2.0273,2.0263,2.0272,5988299997.0
2007-10-09 15:25:00,2.0272,2.0273,2.0257,2.026,5021500008.0
2007-10-09 15:30:00,2.026,2.027,2.02595,2.02695,5950099990.0
2007-10-09 15:35:00,2.027,2.0273,2.02575,2.0261,6567400003.0
2007-10-09 15:40:00,2.0261,2.0273,2.02595,2.0269,7953699997.0
2007-10-09 15:45:00,2.0271,2.0284,2.02705,2.0284,6888937508.0
2007-10-09 15:50:00,2.0284,2.0288,2.02795,2.02805,5949099993.0
2007-10-09 15:55:00,2.02805,2.0284,2.0279,2.0284,5765699993.0
2007-10-09 16:00:00,2.0284,2.0286,2.0282,2.0284,5145300011.0
2007-10-09 16:05:00,2.0284,2.0292,2.02785,2.028,5774400006.0
2007-10-09 16:10:00,2.028,2.0288,2.02785,2.0286,4778200006.0
2007-10-09 16:15:00,2.0286,2.0288,2.0281,2.0288,5406600009.0
2007-10-09 16:20:00,2.02875,2.0294,2.0285,2.0294,5901699998.0
2007-10-09 16:25:00,2.0293,2.0308,2.0292,2.0303,8586300005.0
2007-10-09 16:30:00,2.03025,2.0305,2.0299,2.03015,6928700006.0
2007-10-09 16:35:00,2.03015,2.0313,2.03005,2.0307,8117999999.0
2007-10-09 16:40:00,2.0308,2.0314,2.0307,2.0308,9662174989.0
2007-10-09 16:45:00,2.0307,2.03105,2.0305,2.0308,5129700027.0
2007-10-09 16:50:00,2.0308,2.0323,2.0308,2.0323,6970000015.0
2007-10-09 16:55:00,2.0322,2.03395,2.032,2.0336,9204099988.0
2007-10-09 17:00:00,2.03355,2.0337,2.0322,2.0334,8072949987.0
2007-10-09 17:05:00,2.0335,2.0345,2.0335,2.034,10062774380.0
2007-10-09 17:10:00,2.0339,2.0341,2.0336,2.0339,6697274393.0
2007-10-09 17:15:00,2.03385,2.0339,2.0325,2.03255,6558649992.0
2007-10-09 17:20:00,2.03255,2.0336,2.03255,2.0332,7290200018.0
2007-10-09 17:25:00,2.0332,2.03325,2.0326,2.03265,6050699990.0
2007-10-09 17:30:00,2.0327,2.0327,2.0317,2.0318,8881100011.0
2007-10-09 17:35:00,2.0318,2.03215,2.0316,2.03195,5974799979.0
2007-10-09 17:40:00,2.03195,2.0325,2.03195,2.0324,6740299992.0
2007-10-09 17:45:00,2.0324,2.0328,2.0324,2.0327,4051350001.0
2007-10-09 17:50:00,2.0327,2.033,2.0325,2.03255,3770286415.0
2007-10-09 17:55:00,2.0326,2.033,2.03255,2.0329,3317565477.0
2007-10-09 18:00:00,2.03285,2.0334,2.03285,2.03315,3433700020.0
2007-10-09 18:05:00,2.03315,2.0334,2.033,2.0333,2524399996.0
2007-10-09 18:10:00,2.0333,2.0346,2.0332,2.0342,5112700007.0
2007-10-09 18:15:00,2.0342,2.0344,2.03385,2.03385,3564749983.0
2007-10-09 18:20:00,2.0339,2.0339,2.03325,2.0335,4731300000.0
2007-10-09 18:25:00,2.0335,2.03355,2.03325,2.0333,1964799994.0
2007-10-09 18:30:00,2.0333,2.0334,2.03315,2.0333,1515399995.0
2007-10-09 18:35:00,2.0333,2.0334,2.0331,2.03315,1491599999.0
2007-10-09 18:40:00,2.03325,2.03325,2.03285,2.0331,2858699992.0
2007-10-09 18:45:00,2.0331,2.0332,2.03285,2.0331,1683000001.0
2007-10-09 18:50:00,2.03315,2.0334,2.0331,2.0332,1676700001.0
2007-10-09 18:55:00,2.0332,2.0334,2.03315,2.0332,1288250003.0
2007-10-09 19:00:00,2.0332,2.0333,2.03305,2.03325,1942700005.0
2007-10-09 19:05:00,2.03325,2.0339,2.03325,2.0338,2282399999.0
2007-10-09 19:10:00,2.0338,2.034,2.03375,2.0338,2364399998.0
2007-10-09 19:15:00,2.0338,2.0338,2.0335,2.0337,2409199977.0
2007-10-09 19:20:00,2.0337,2.034,2.03312,2.034,2272100020.0
2007-10-09 19:25:00,2.034,2.0341,2.0337,2.03375,1759599995.0
2007-10-09 19:30:00,2.0338,2.0339,2.03375,2.0338,2083199956.0
2007-10-09 19:35:00,2.0338,2.034,2.0338,2.034,1325299995.0
2007-10-09 19:40:00,2.034,2.034,2.0332,2.0337,3701499966.0
2007-10-09 19:45:00,2.0338,2.0338,2.03345,2.0335,2874399998.0
2007-10-09 19:50:00,2.0335,2.034,2.03345,2.03385,2669399996.0
2007-10-09 19:55:00,2.03385,2.034,2.03345,2.03355,4091000000.0
2007-10-09 20:00:00,2.0333,2.0335,2.031,2.0319,4511999950.0
2007-10-09 20:05:00,2.0321,2.0331,2.0319,2.03295,4511999950.0
2007-10-09 20:10:00,2.03295,2.033,2.0314,2.0319,5969099995.0
2007-10-09 20:15:00,2.0319,2.0324,2.0315,2.0323,6545899981.0
2007-10-09 20:20:00,2.03225,2.0325,2.03185,2.03185,3633199987.0
2007-10-09 20:25:00,2.03185,2.0324,2.03175,2.0321,2253499998.0
2007-10-09 20:30:00,2.03215,2.0329,2.03195,2.03265,3754600008.0
2007-10-09 20:35:00,2.0328,2.0328,2.03235,2.0325,5722400003.0
2007-10-09 20:40:00,2.0325,2.0333,2.0322,2.0329,7329600012.0
2007-10-09 20:45:00,2.033,2.0367,2.033,2.0363,8867199999.0
2007-10-09 20:50:00,2.0363,2.0363,2.03525,2.03525,8733599954.0
2007-10-09 20:55:00,2.0353,2.03565,2.0346,2.0349,4968000008.0
2007-10-09 21:00:00,2.035,2.0356,2.0349,2.03495,6006999997.0
2007-10-09 21:05:00,2.03495,2.0362,2.0349,2.036,5038699989.0
2007-10-09 21:10:00,2.036,2.03715,2.0359,2.0369,5766199983.0
2007-10-09 21:15:00,2.0368,2.0369,2.0355,2.0357,6334099993.0
2007-10-09 21:20:00,2.0357,2.0363,2.03565,2.0363,1967100006.0
2007-10-09 21:25:00,2.0363,2.0365,2.0359,2.0359,2598200000.0
2007-10-09 21:30:00,2.036,2.036,2.03555,2.03565,2383199999.0
2007-10-09 21:35:00,2.03565,2.0362,2.0356,2.0361,5247299984.0
2007-10-09 21:40:00,2.0361,2.0369,2.03605,2.03685,3804100002.0
2007-10-09 21:45:00,2.03685,2.0385,2.03685,2.0381,4742799989.0
2007-10-09 21:50:00,2.0381,2.0381,2.0377,2.03775,1607599996.0
2007-10-09 21:55:00,2.0378,2.0382,2.03775,2.038,3160399997.0
2007-10-09 22:00:00,2.03795,2.0383,2.0379,2.03815,2198699997.0
2007-10-09 22:05:00,2.03815,2.0382,2.03785,2.0381,1533500006.0
2007-10-09 22:10:00,2.0381,2.0385,2.03805,2.03825,2023650003.0
2007-10-09 22:15:00,2.0383,2.0383,2.0381,2.03815,1100700000.0
2007-10-09 22:20:00,2.0382,2.0384,2.0382,2.0383,1534049997.0
2007-10-09 22:25:00,2.0382,2.0385,2.0382,2.0384,593050003.0
2007-10-09 22:30:00,2.0384,2.0384,2.03815,2.03825,256600002.0
2007-10-09 22:35:00,2.0383,2.0387,2.03825,2.0386,1318100007.0
2007-10-09 22:40:00,2.0386,2.0386,2.03805,2.03815,2561300001.0
2007-10-09 22:45:00,2.0381,2.0382,2.0379,2.0379,1031900003.0
2007-10-09 22:50:00,2.03785,2.03785,2.03735,2.0376,836099994.0
2007-10-09 22:55:00,2.0376,2.0379,2.0374,2.0374,925899993.0
2007-10-09 23:00:00,2.0374,2.0378,2.0374,2.0376,225800000.0
2007-10-09 23:05:00,2.0377,2.0384,2.0376,2.0378,344600000.0
2007-10-09 23:10:00,2.0376,2.039,2.0376,2.0386,430300002.0
2007-10-09 23:15:00,2.0383,2.0387,2.038,2.0386,960099997.0
2007-10-09 23:20:00,2.0386,2.0386,2.0381,2.03815,720499997.0
2007-10-09 23:25:00,2.03815,2.03825,2.0378,2.038,326500001.0
2007-10-09 23:30:00,2.038,2.038,2.0375,2.0375,186000000.0
2007-10-09 23:35:00,2.03745,2.0375,2.0371,2.0372,150100000.0
2007-10-09 23:40:00,2.0372,2.0372,2.0369,2.0369,312300001.0
2007-10-09 23:45:00,2.03685,2.0369,2.03675,2.0368,87800000.0
2007-10-09 23:50:00,2.0368,2.03695,2.0366,2.0368,205600000.0
2007-10-09 23:55:00,2.03685,2.0373,2.03675,2.0371,155900000.0
2007-10-10 00:00:00,2.03672,2.0374,2.03672,2.0374,692000004.0
2007-10-10 00:05:00,2.0373,2.0375,2.03683,2.03696,203199999.0
2007-10-10 00:10:00,2.0372,2.03735,2.0372,2.0373,137000000.0
2007-10-10 00:15:00,2.03735,2.0375,2.0369,2.0369,122300000.0
2007-10-10 00:20:00,2.0369,2.0369,2.03675,2.03675,109900000.0
2007-10-10 00:25:00,2.03675,2.0369,2.03655,2.0368,504700001.0
2007-10-10 00:30:00,2.0368,2.037,2.0366,2.0367,259700001.0
2007-10-10 00:35:00,2.0367,2.037,2.0366,2.037,461499999.0
2007-10-10 00:40:00,2.03705,2.0371,2.03645,2.0367,528500000.0
2007-10-10 00:45:00,2.0367,2.03695,2.03645,2.0369,343500000.0
2007-10-10 00:50:00,2.03685,2.03735,2.0368,2.03735,353700000.0
2007-10-10 00:55:00,2.0373,2.03735,2.03711,2.03725,283900000.0
2007-10-10 01:00:00,2.0373,2.03735,2.03702,2.0372,541700000.0
2007-10-10 01:05:00,2.03725,2.03726,2.037,2.03713,694620003.0
2007-10-10 01:10:00,2.03713,2.0378,2.03701,2.0376,458050005.0
2007-10-10 01:15:00,2.0376,2.0377,2.03728,2.0376,729900001.0
2007-10-10 01:20:00,2.0376,2.03785,2.0376,2.0377,283800002.0
2007-10-10 01:25:00,2.0377,2.0377,2.0376,2.03765,44500000.0
2007-10-10 01:30:00,2.03765,2.0378,2.03735,2.0378,512200000.0
2007-10-10 01:35:00,2.0378,2.0382,2.0377,2.03785,637299997.0
2007-10-10 01:40:00,2.03785,2.0382,2.03775,2.03807,437800001.0
2007-10-10 01:45:00,2.0382,2.03935,2.03815,2.0388,1750199994.0
2007-10-10 01:50:00,2.03885,2.0392,2.0386,2.039,1188100007.0
2007-10-10 01:55:00,2.039,2.039,2.0387,2.0388,416599998.0
2007-10-10 02:00:00,2.0388,2.039,2.0386,2.0388,1802700001.0
2007-10-10 02:05:00,2.0391,2.0396,2.0388,2.0396,1227699995.0
2007-10-10 02:10:00,2.0397,2.0408,2.0395,2.0406,2774699997.0
2007-10-10 02:15:00,2.0406,2.0413,2.0404,2.041,2000799992.0
2007-10-10 02:20:00,2.0411,2.0412,2.0397,2.03975,1953200002.0
2007-10-10 02:25:00,2.0398,2.03995,2.0394,2.0395,1227599995.0
2007-10-10 02:30:00,2.0395,2.0395,2.0381,2.0385,1566000002.0
2007-10-10 02:35:00,2.0385,2.03905,2.0384,2.0388,1046700006.0
2007-10-10 02:40:00,2.0388,2.0397,2.03865,2.03935,1469100006.0
2007-10-10 02:45:00,2.0393,2.0396,2.03895,2.0391,1616699994.0
2007-10-10 02:50:00,2.03915,2.04,2.03905,2.0395,2950800001.0
2007-10-10 02:55:00,2.0395,2.0406,2.0395,2.0401,1729299998.0
2007-10-10 03:00:00,2.0401,2.0401,2.0395,2.0395,1136300005.0
2007-10-10 03:05:00,2.0395,2.0397,2.03835,2.0385,1688499994.0
2007-10-10 03:10:00,2.0385,2.0385,2.03815,2.0382,1217099994.0
2007-10-10 03:15:00,2.0382,2.0387,2.0382,2.03855,1129999988.0
2007-10-10 03:20:00,2.03855,2.0389,2.03845,2.03865,1042799994.0
2007-10-10 03:25:00,2.0386,2.0387,2.038,2.0384,576899998.0
2007-10-10 03:30:00,2.0384,2.0384,2.03805,2.0381,611499999.0
2007-10-10 03:35:00,2.0381,2.03835,2.03805,2.03805,920600002.0
2007-10-10 03:40:00,2.0381,2.03815,2.0373,2.0377,1461800009.0
2007-10-10 03:45:00,2.03765,2.03795,2.03745,2.0379,955299998.0
2007-10-10 03:50:00,2.0379,2.0381,2.03785,2.0381,210100000.0
2007-10-10 03:55:00,2.0381,2.03865,2.0381,2.03865,858699994.0
2007-10-10 04:00:00,2.03865,2.03865,2.0384,2.03845,334500000.0
2007-10-10 04:05:00,2.03845,2.0391,2.03845,2.0391,358699999.0
2007-10-10 04:10:00,2.0391,2.0392,2.03855,2.0386,455000000.0
2007-10-10 04:15:00,2.0387,2.03905,2.03865,2.03895,254699998.0
2007-10-10 04:20:00,2.03886,2.03915,2.03856,2.03901,307300000.0
2007-10-10 04:25:00,2.0391,2.0391,2.0387,2.0388,389300002.0
2007-10-10 04:30:00,2.0388,2.0388,2.03835,2.03835,427299994.0
2007-10-10 04:35:00,2.03815,2.0392,2.03795,2.0389,1302599992.0
2007-10-10 04:40:00,2.0389,2.03915,2.0389,2.0391,681299990.0
2007-10-10 04:45:00,2.0391,2.0393,2.03895,2.03895,715099998.0
2007-10-10 04:50:00,2.039,2.039,2.03875,2.03885,423399999.0
2007-10-10 04:55:00,2.03885,2.03885,2.03865,2.03875,238100000.0
2007-10-10 05:00:00,2.03875,2.03875,2.03855,2.03865,769200003.0
2007-10-10 05:05:00,2.0387,2.0389,2.03835,2.0385,835400002.0
2007-10-10 05:10:00,2.0385,2.0385,2.0381,2.0383,2268100000.0
2007-10-10 05:15:00,2.0383,2.0388,2.0382,2.0386,587600003.0
2007-10-10 05:20:00,2.0386,2.039,2.0386,2.03895,330000000.0
2007-10-10 05:25:00,2.03895,2.039,2.03875,2.03875,294600000.0
2007-10-10 05:30:00,2.03875,2.03888,2.03824,2.0383,526900003.0
2007-10-10 05:35:00,2.0383,2.0383,2.0381,2.0383,531599999.0
2007-10-10 05:40:00,2.0382,2.0383,2.0381,2.0381,472999998.0
2007-10-10 05:45:00,2.0381,2.0385,2.0381,2.03835,733099998.0
2007-10-10 05:50:00,2.03807,2.0388,2.03793,2.0387,2347799985.0
2007-10-10 05:55:00,2.0387,2.0391,2.03865,2.03875,1720999999.0
2007-10-10 06:00:00,2.03895,2.039,2.0387,2.03895,906899994.0
2007-10-10 06:05:00,2.03895,2.03905,2.03877,2.03893,358199999.0
2007-10-10 06:10:00,2.03875,2.03905,2.03859,2.03885,988699996.0
2007-10-10 06:15:00,2.03885,2.03895,2.0388,2.0389,1202500018.0
2007-10-10 06:20:00,2.0389,2.03895,2.0389,2.0389,337299999.0
2007-10-10 06:25:00,2.0389,2.0389,2.0386,2.0387,566699998.0
2007-10-10 06:30:00,2.0387,2.0391,2.0386,2.0387,1382400001.0
2007-10-10 06:35:00,2.0387,2.0387,2.03805,2.0381,1484699600.0
2007-10-10 06:40:00,2.038,2.0383,2.038,2.0381,786200004.0
2007-10-10 06:45:00,2.0381,2.0382,2.0374,2.0374,977294009.0
2007-10-10 06:50:00,2.0374,2.0375,2.03735,2.0375,644099998.0
2007-10-10 06:55:00,2.0373,2.0378,2.03717,2.0376,2291799984.0
2007-10-10 07:00:00,2.0378,2.0381,2.03755,2.0378,1476200006.0
2007-10-10 07:05:00,2.0378,2.038,2.0378,2.038,530499999.0
2007-10-10 07:10:00,2.0379,2.038,2.03775,2.0379,641799999.0
2007-10-10 07:15:00,2.0379,2.0389,2.0379,2.0384,1647900006.0
2007-10-10 07:20:00,2.03845,2.0389,2.0384,2.0388,1318000007.0
2007-10-10 07:25:00,2.03885,2.03935,2.0386,2.03925,344799998.0
2007-10-10 07:30:00,2.0393,2.0395,2.03865,2.0391,1159800005.0
2007-10-10 07:35:00,2.03905,2.0391,2.03855,2.0389,1523100002.0
2007-10-10 07:40:00,2.0389,2.03955,2.03875,2.03915,723000003.0
2007-10-10 07:45:00,2.03915,2.0395,2.03905,2.0395,403499997.0
2007-10-10 07:50:00,2.0396,2.0397,2.0392,2.0393,261400001.0
2007-10-10 07:55:00,2.03935,2.03935,2.03775,2.03795,1490900004.0
2007-10-10 08:00:00,2.03795,2.03905,2.0378,2.03885,2708720000.0
2007-10-10 08:05:00,2.03885,2.0397,2.03865,2.03865,2732650000.0
2007-10-10 08:10:00,2.03865,2.0394,2.03865,2.0389,1169800001.0
2007-10-10 08:15:00,2.03895,2.03915,2.03855,2.03865,1878000003.0
2007-10-10 08:20:00,2.0387,2.03875,2.0378,2.038,2219299990.0
2007-10-10 08:25:00,2.038,2.03835,2.0379,2.0379,1697000001.0
2007-10-10 08:30:00,2.0379,2.0392,2.0378,2.03875,2821500008.0
2007-10-10 08:35:00,2.0388,2.0399,2.0388,2.039,4483626999.0
2007-10-10 08:40:00,2.0389,2.0396,2.03815,2.0396,2880799998.0
2007-10-10 08:45:00,2.0396,2.0403,2.03945,2.04015,2925083751.0
2007-10-10 08:50:00,2.04015,2.0402,2.03955,2.04005,1872600000.0
2007-10-10 08:55:00,2.0401,2.0406,2.0396,2.04045,1943000000.0
2007-10-10 09:00:00,2.04045,2.0406,2.03985,2.04035,3457299996.0
2007-10-10 09:05:00,2.04035,2.0413,2.0403,2.0411,3974100004.0
2007-10-10 09:10:00,2.0411,2.04175,2.041,2.0412,5366099983.0
2007-10-10 09:15:00,2.0412,2.0424,2.04085,2.04235,5294399997.0
2007-10-10 09:20:00,2.0423,2.0424,2.04145,2.0416,3946100004.0
2007-10-10 09:25:00,2.0416,2.0416,2.0408,2.04115,4768759266.0
2007-10-10 09:30:00,2.0412,2.04185,2.041,2.0418,2594700005.0
2007-10-10 09:35:00,2.04175,2.0423,2.04175,2.0421,3390999999.0
2007-10-10 09:40:00,2.04205,2.0422,2.0414,2.0417,2697299995.0
2007-10-10 09:45:00,2.0417,2.0431,2.0413,2.043,9364499969.0
2007-10-10 09:50:00,2.0431,2.0436,2.0426,2.0429,10358999945.0
2007-10-10 09:55:00,2.0428,2.043,2.0423,2.0424,8794262490.0
2007-10-10 10:00:00,2.0424,2.0425,2.042,2.0423,8593940143.0
2007-10-10 10:05:00,2.0421,2.0426,2.0421,2.0425,3097900019.0
2007-10-10 10:10:00,2.04245,2.0435,2.04245,2.0434,5882280012.0
2007-10-10 10:15:00,2.0435,2.0452,2.0434,2.0449,5136300025.0
2007-10-10 10:20:00,2.045,2.045,2.0438,2.0439,7962860056.0
2007-10-10 10:25:00,2.044,2.0447,2.0438,2.0446,7596400022.0
2007-10-10 10:30:00,2.0445,2.045,2.0445,2.0449,8578400012.0
2007-10-10 10:35:00,2.0448,2.0453,2.0446,2.04485,5287499967.0
2007-10-10 10:40:00,2.04485,2.0449,2.0435,2.044,5948891455.0
2007-10-10 10:45:00,2.044,2.0443,2.0437,2.0438,8464900032.0
2007-10-10 10:50:00,2.0438,2.0444,2.0437,2.0439,7184399964.0
2007-10-10 10:55:00,2.04395,2.0443,2.04365,2.0443,5592500003.0
2007-10-10 11:00:00,2.0443,2.0448,2.0438,2.0448,5023779983.0
2007-10-10 11:05:00,2.0448,2.0453,2.0446,2.0446,7175900005.0
2007-10-10 11:10:00,2.0447,2.0448,2.0442,2.04455,6536219985.0
2007-10-10 11:15:00,2.0446,2.0449,2.0445,2.0448,4324840005.0
2007-10-10 11:20:00,2.0448,2.0449,2.0441,2.0444,5385799989.0
2007-10-10 11:25:00,2.0444,2.0448,2.0442,2.0448,5381099987.0
2007-10-10 11:30:00,2.0447,2.0463,2.0447,2.0459,7711499998.0
2007-10-10 11:35:00,2.046,2.0461,2.045,2.04545,8712199947.0
2007-10-10 11:40:00,2.0454,2.0459,2.0453,2.04555,9422299963.0
2007-10-10 11:45:00,2.0456,2.0475,2.04545,2.0469,7538199996.0
2007-10-10 11:50:00,2.0471,2.0471,2.0466,2.0468,7632836296.0
2007-10-10 11:55:00,2.0466,2.0469,2.0461,2.0468,8491000004.0
2007-10-10 12:00:00,2.0469,2.047,2.0462,2.0463,6047999994.0
2007-10-10 12:05:00,2.0463,2.0465,2.04585,2.04585,4213099992.0
2007-10-10 12:10:00,2.04585,2.0461,2.0457,2.04595,2620500004.0
2007-10-10 12:15:00,2.04595,2.04615,2.0456,2.0461,3560049998.0
2007-10-10 12:20:00,2.0461,2.0464,2.0456,2.04565,3344200000.0
2007-10-10 12:25:00,2.04565,2.04605,2.0455,2.04555,2953299995.0
2007-10-10 12:30:00,2.04555,2.04555,2.0442,2.04455,4488800014.0
2007-10-10 12:35:00,2.04455,2.0448,2.04405,2.04455,2301300011.0
2007-10-10 12:40:00,2.04455,2.0449,2.04425,2.0443,4099700004.0
2007-10-10 12:45:00,2.04435,2.04445,2.0438,2.044,4559400003.0
2007-10-10 12:50:00,2.044,2.04445,2.044,2.04425,3922537749.0
2007-10-10 12:55:00,2.04425,2.0449,2.04425,2.0447,5282800005.0
2007-10-10 13:00:00,2.0447,2.0447,2.0439,2.04395,3270000008.0
2007-10-10 13:05:00,2.04395,2.0443,2.04385,2.0439,2423299999.0
2007-10-10 13:10:00,2.04385,2.04405,2.0435,2.0435,3487399995.0
2007-10-10 13:15:00,2.0435,2.04355,2.0427,2.0432,4208100004.0
2007-10-10 13:20:00,2.0432,2.04405,2.04315,2.04365,2735200010.0
2007-10-10 13:25:00,2.04365,2.0438,2.04295,2.04315,2687900000.0
2007-10-10 13:30:00,2.04305,2.0437,2.0429,2.0432,4996899990.0
2007-10-10 13:35:00,2.04315,2.0432,2.04185,2.04185,3360700005.0
2007-10-10 13:40:00,2.04185,2.04235,2.0418,2.04195,4301600010.0
2007-10-10 13:45:00,2.0417,2.0417,2.0406,2.0407,6015499994.0
2007-10-10 13:50:00,2.04075,2.041,2.04025,2.0403,7564199990.0
2007-10-10 13:55:00,2.04025,2.04055,2.0397,2.03995,6644700009.0
2007-10-10 14:00:00,2.03995,2.0409,2.03995,2.04085,7886449989.0
2007-10-10 14:05:00,2.04085,2.0421,2.04085,2.0419,6663500036.0
2007-10-10 14:10:00,2.042,2.0422,2.0415,2.0421,6760000105.0
2007-10-10 14:15:00,2.0422,2.0435,2.0419,2.0434,7725600050.0
2007-10-10 14:20:00,2.0435,2.0443,2.043,2.0437,10287924985.0
2007-10-10 14:25:00,2.0434,2.0436,2.0427,2.0435,6619999950.0
2007-10-10 14:30:00,2.0434,2.0447,2.0434,2.0445,6619999950.0
2007-10-10 14:35:00,2.0444,2.0445,2.0423,2.0424,6619999950.0
2007-10-10 14:40:00,2.0425,2.043,2.0413,2.0416,6619999950.0
2007-10-10 14:45:00,2.0417,2.042,2.0412,2.0415,6619999950.0
2007-10-10 14:50:00,2.0416,2.0417,2.0406,2.0414,7133499966.0
2007-10-10 14:55:00,2.0415,2.0422,2.0415,2.042,3339099998.0
2007-10-10 15:00:00,2.0421,2.0424,2.0418,2.0421,6616600011.0
2007-10-10 15:05:00,2.0422,2.0425,2.0419,2.0425,7907800007.0
2007-10-10 15:10:00,2.0424,2.0425,2.0417,2.04185,7359200021.0
2007-10-10 15:15:00,2.0415,2.0416,2.0404,2.0407,9644999970.0
2007-10-10 15:20:00,2.0408,2.0415,2.0404,2.04135,7102599970.0
2007-10-10 15:25:00,2.0412,2.0418,2.0412,2.0417,8281299976.0
2007-10-10 15:30:00,2.0416,2.0418,2.04145,2.04145,7038699963.0
2007-10-10 15:35:00,2.0413,2.0418,2.0407,2.0416,9636900043.0
2007-10-10 15:40:00,2.0416,2.0418,2.0414,2.0415,5655200006.0
2007-10-10 15:45:00,2.04165,2.0426,2.04165,2.0425,6251799980.0
2007-10-10 15:50:00,2.0424,2.0427,2.0422,2.0424,8813100006.0
2007-10-10 15:55:00,2.0424,2.0424,2.0415,2.0419,5449908500.0
2007-10-10 16:00:00,2.0418,2.0428,2.0415,2.0425,3854200010.0
2007-10-10 16:05:00,2.0426,2.04365,2.0425,2.0427,7095699977.0
2007-10-10 16:10:00,2.0428,2.0441,2.0428,2.0437,9870199952.0
2007-10-10 16:15:00,2.0436,2.0437,2.0425,2.0429,7935500048.0
2007-10-10 16:20:00,2.0428,2.0431,2.0425,2.0427,8749699976.0
2007-10-10 16:25:00,2.0428,2.0429,2.04255,2.0428,8438600014.0
2007-10-10 16:30:00,2.0428,2.04335,2.04255,2.0428,5932300006.0
2007-10-10 16:35:00,2.0427,2.04345,2.0427,2.0427,4485799999.0
2007-10-10 16:40:00,2.0428,2.04295,2.0425,2.04285,7486199969.0
2007-10-10 16:45:00,2.04285,2.0429,2.0425,2.0425,7750399975.0
2007-10-10 16:50:00,2.0424,2.0431,2.0424,2.0431,3569700003.0
2007-10-10 16:55:00,2.0431,2.0438,2.043,2.04365,7640899981.0
2007-10-10 17:00:00,2.04365,2.0437,2.0432,2.0434,7843600007.0
2007-10-10 17:05:00,2.0434,2.0437,2.0429,2.0431,7969299992.0
2007-10-10 17:10:00,2.043,2.0438,2.043,2.0437,7637699972.0
2007-10-10 17:15:00,2.0437,2.0439,2.043,2.0433,8733599962.0
2007-10-10 17:20:00,2.0433,2.0434,2.0427,2.0428,4423100009.0
2007-10-10 17:25:00,2.04285,2.0433,2.0428,2.0428,6380100000.0
2007-10-10 17:30:00,2.0426,2.0432,2.0425,2.043,9071899983.0
2007-10-10 17:35:00,2.0432,2.0437,2.043,2.0435,7498899966.0
2007-10-10 17:40:00,2.0435,2.0439,2.0429,2.043,9438099997.0
2007-10-10 17:45:00,2.0429,2.0431,2.0426,2.0427,6150899974.0
2007-10-10 17:50:00,2.0427,2.0432,2.0425,2.0427,6755800018.0
2007-10-10 17:55:00,2.0428,2.0433,2.0427,2.0433,7966600008.0
2007-10-10 18:00:00,2.0433,2.0434,2.0426,2.0428,6939200050.0
2007-10-10 18:05:00,2.0428,2.0432,2.0428,2.0432,3328499985.0
2007-10-10 18:10:00,2.0432,2.0433,2.043,2.043,4050199981.0
2007-10-10 18:15:00,2.043,2.0432,2.0427,2.043,6754800020.0
2007-10-10 18:20:00,2.04295,2.043,2.0424,2.0425,4113199970.0
2007-10-10 18:25:00,2.0423,2.0426,2.0419,2.0419,10696000025.0
2007-10-10 18:30:00,2.0421,2.0425,2.0419,2.0422,7054499997.0
2007-10-10 18:35:00,2.0422,2.0423,2.042,2.0422,7038299989.0
2007-10-10 18:40:00,2.0422,2.0427,2.0416,2.04185,4905300022.0
2007-10-10 18:45:00,2.0419,2.0424,2.0418,2.0424,6226400000.0
2007-10-10 18:50:00,2.0424,2.0425,2.042,2.0423,8018199992.0
2007-10-10 18:55:00,2.0423,2.0426,2.0421,2.0425,2716500000.0
2007-10-10 19:00:00,2.0425,2.0426,2.0421,2.0422,4217299997.0
2007-10-10 19:05:00,2.0424,2.0435,2.0423,2.043,5842700005.0
2007-10-10 19:10:00,2.043,2.0432,2.0425,2.0425,5521399986.0
2007-10-10 19:15:00,2.0425,2.0431,2.0424,2.0428,7452299997.0
2007-10-10 19:20:00,2.0426,2.0427,2.0421,2.0426,8953100003.0
2007-10-10 19:25:00,2.0425,2.0429,2.0422,2.0425,4530100006.0
2007-10-10 19:30:00,2.0425,2.0425,2.04195,2.0423,8528300017.0
2007-10-10 19:35:00,2.0423,2.0428,2.0421,2.0426,2695487491.0
2007-10-10 19:40:00,2.0426,2.0437,2.04255,2.0433,6160821119.0
2007-10-10 19:45:00,2.0431,2.0431,2.0426,2.043,6400799992.0
2007-10-10 19:50:00,2.043,2.0431,2.0424,2.04255,6270358691.0
2007-10-10 19:55:00,2.0425,2.04255,2.0418,2.0422,4613184389.0
2007-10-10 20:00:00,2.0422,2.0422,2.0413,2.0413,5482149978.0
2007-10-10 20:05:00,2.0412,2.0413,2.0408,2.0412,5933199966.0
2007-10-10 20:10:00,2.0412,2.0413,2.0407,2.0409,5642699967.0
2007-10-10 20:15:00,2.0406,2.0409,2.0406,2.0408,4398500012.0
2007-10-10 20:20:00,2.0408,2.0411,2.0408,2.0411,2960199982.0
2007-10-10 20:25:00,2.0411,2.0418,2.04105,2.0417,3589699996.0
2007-10-10 20:30:00,2.0417,2.0418,2.0415,2.0418,3312399970.0
2007-10-10 20:35:00,2.0418,2.0419,2.04165,2.0418,1255500002.0
2007-10-10 20:40:00,2.0416,2.0416,2.0409,2.0409,4926999980.0
2007-10-10 20:45:00,2.0409,2.0411,2.0407,2.0411,2404100003.0
2007-10-10 20:50:00,2.0411,2.0416,2.0411,2.0415,2855200000.0
2007-10-10 20:55:00,2.0415,2.0417,2.0413,2.0413,3683999989.0
2007-10-10 21:00:00,2.0413,2.0416,2.041,2.0413,5788699986.0
2007-10-10 21:05:00,2.0414,2.0415,2.041,2.041,2825099993.0
2007-10-10 21:10:00,2.041,2.0415,2.0409,2.0412,3094999996.0
2007-10-10 21:15:00,2.0412,2.0413,2.0408,2.0408,3457299996.0
2007-10-10 21:20:00,2.0408,2.0413,2.0408,2.0413,2300299992.0
2007-10-10 21:25:00,2.04125,2.0418,2.04115,2.04135,4240899963.0
2007-10-10 21:30:00,2.0414,2.0416,2.0412,2.0414,4339000010.0
2007-10-10 21:35:00,2.0414,2.0415,2.0412,2.0412,2428300008.0
2007-10-10 21:40:00,2.0412,2.0412,2.0409,2.041,1284300000.0
2007-10-10 21:45:00,2.041,2.0416,2.041,2.0415,1641400001.0
2007-10-10 21:50:00,2.0416,2.0418,2.0414,2.0415,2584899994.0
2007-10-10 21:55:00,2.0415,2.0418,2.04125,2.0417,3922799999.0
2007-10-10 22:00:00,2.0417,2.0418,2.04155,2.0417,1290100007.0
2007-10-10 22:05:00,2.04155,2.0419,2.04155,2.0418,816000001.0
2007-10-10 22:10:00,2.0418,2.0419,2.04155,2.0418,983799997.0
2007-10-10 22:15:00,2.0418,2.0422,2.0417,2.0422,2188400014.0
2007-10-10 22:20:00,2.0422,2.0425,2.042,2.0424,1965999992.0
2007-10-10 22:25:00,2.0425,2.0425,2.042,2.0425,1247400007.0
2007-10-10 22:30:00,2.0425,2.043,2.0425,2.0428,2838600013.0
2007-10-10 22:35:00,2.04247,2.043,2.04247,2.043,505800000.0
2007-10-10 22:40:00,2.043,2.043,2.0425,2.0427,1126000001.0
2007-10-10 22:45:00,2.0426,2.0427,2.04255,2.0427,690899996.0
2007-10-10 22:50:00,2.0426,2.0428,2.0422,2.0422,1597699991.0
2007-10-10 22:55:00,2.0422,2.0428,2.0422,2.0424,686399997.0
2007-10-10 23:00:00,2.0424,2.0424,2.0421,2.0421,152500000.0
2007-10-10 23:05:00,2.0421,2.0423,2.0415,2.0417,699200000.0
2007-10-10 23:10:00,2.0417,2.042,2.0417,2.0419,824499991.0
2007-10-10 23:15:00,2.0418,2.04215,2.0418,2.042,808899995.0
2007-10-10 23:20:00,2.04205,2.0421,2.04188,2.0421,192000000.0
2007-10-10 23:25:00,2.0421,2.0425,2.0418,2.04215,1101100001.0
2007-10-10 23:30:00,2.0422,2.0423,2.0422,2.0423,873700003.0
2007-10-10 23:35:00,2.0423,2.0426,2.04225,2.0423,878600008.0
2007-10-10 23:40:00,2.0423,2.0424,2.0421,2.0423,426299998.0
2007-10-10 23:45:00,2.0423,2.0423,2.04184,2.04184,752900003.0
2007-10-10 23:50:00,2.04191,2.0423,2.0419,2.04205,590300003.0
2007-10-10 23:55:00,2.04197,2.042,2.04103,2.0414,425200002.0
2007-10-11 00:00:00,2.04165,2.042,2.04165,2.04185,209199999.0
2007-10-11 00:05:00,2.04185,2.04185,2.04155,2.0418,202600000.0
2007-10-11 00:10:00,2.04163,2.0418,2.04149,2.0416,568700002.0
2007-10-11 00:15:00,2.0416,2.0416,2.04135,2.04155,288300002.0
2007-10-11 00:20:00,2.04155,2.0416,2.0412,2.0414,268700002.0
2007-10-11 00:25:00,2.0414,2.0416,2.0412,2.0412,307199999.0
2007-10-11 00:30:00,2.0412,2.0413,2.0411,2.0412,119100000.0
2007-10-11 00:35:00,2.0412,2.0416,2.0412,2.04123,902400001.0
2007-10-11 00:40:00,2.0415,2.0415,2.0413,2.0415,608400000.0
2007-10-11 00:45:00,2.0415,2.0417,2.0414,2.0416,685599989.0
2007-10-11 00:50:00,2.0416,2.0416,2.0415,2.0415,376000002.0
2007-10-11 00:55:00,2.0416,2.0416,2.0414,2.0414,637899999.0
2007-10-11 01:00:00,2.04145,2.0415,2.0394,2.0401,4152899997.0
2007-10-11 01:05:00,2.0401,2.0401,2.0387,2.0392,3717999973.0
2007-10-11 01:10:00,2.0392,2.0393,2.03805,2.0387,2785699991.0
2007-10-11 01:15:00,2.0386,2.0391,2.0382,2.0389,2183399999.0
2007-10-11 01:20:00,2.0388,2.039,2.0385,2.03855,2101499996.0
2007-10-11 01:25:00,2.0386,2.0388,2.0385,2.0388,1443600000.0
2007-10-11 01:30:00,2.0388,2.0388,2.0385,2.0386,1206900003.0
2007-10-11 01:35:00,2.0386,2.0394,2.0386,2.0392,1093900000.0
2007-10-11 01:40:00,2.0393,2.0396,2.0392,2.0396,545800002.0
2007-10-11 01:45:00,2.0395,2.0398,2.0388,2.039,784100006.0
2007-10-11 01:50:00,2.039,2.039,2.0386,2.0389,186000000.0
2007-10-11 01:55:00,2.03866,2.0391,2.03863,2.039,329399999.0
2007-10-11 02:00:00,2.039,2.039,2.0382,2.0384,4275300012.0
2007-10-11 02:05:00,2.0384,2.0386,2.0382,2.0383,5949400079.0
2007-10-11 02:10:00,2.0383,2.0386,2.0383,2.0384,4811699994.0
2007-10-11 02:15:00,2.0384,2.0384,2.0379,2.038,2481000029.0
2007-10-11 02:20:00,2.038,2.0381,2.0378,2.0381,766400005.0
2007-10-11 02:25:00,2.0381,2.0388,2.03795,2.03865,4245900036.0
2007-10-11 02:30:00,2.0385,2.0388,2.03825,2.0387,2554599992.0
2007-10-11 02:35:00,2.0387,2.0392,2.0387,2.039,3763399966.0
2007-10-11 02:40:00,2.039,2.0391,2.0388,2.0388,1629099984.0
2007-10-11 02:45:00,2.0388,2.039,2.0385,2.0385,1969199999.0
2007-10-11 02:50:00,2.0386,2.0387,2.0383,2.03865,2853600005.0
2007-10-11 02:55:00,2.03865,2.0389,2.03825,2.0383,2023799993.0
2007-10-11 03:00:00,2.0383,2.0384,2.0382,2.0384,984900004.0
2007-10-11 03:05:00,2.0384,2.0385,2.0382,2.0384,445999999.0
2007-10-11 03:10:00,2.0383,2.0384,2.0371,2.0372,1284699999.0
2007-10-11 03:15:00,2.0371,2.0379,2.037,2.0376,2118799998.0
2007-10-11 03:20:00,2.0377,2.0379,2.03725,2.0378,1497499998.0
2007-10-11 03:25:00,2.0378,2.0383,2.0377,2.0382,365899999.0
2007-10-11 03:30:00,2.0382,2.0382,2.0379,2.0379,837000002.0
2007-10-11 03:35:00,2.0379,2.0379,2.0374,2.0377,889600001.0
2007-10-11 03:40:00,2.0377,2.0381,2.03745,2.038,2126199998.0
2007-10-11 03:45:00,2.038,2.038,2.0378,2.038,1100100010.0
2007-10-11 03:50:00,2.038,2.038,2.03785,2.0379,316700000.0
2007-10-11 03:55:00,2.0379,2.0379,2.0378,2.0379,122700002.0
2007-10-11 04:00:00,2.0379,2.0381,2.03744,2.038,343400000.0
2007-10-11 04:05:00,2.038,2.0381,2.03795,2.0381,221400000.0
2007-10-11 04:10:00,2.0381,2.0381,2.0379,2.038,499700002.0
2007-10-11 04:15:00,2.0379,2.0382,2.0378,2.03805,662300000.0
2007-10-11 04:20:00,2.0381,2.0383,2.03768,2.038,107000000.0
2007-10-11 04:25:00,2.0381,2.0381,2.0381,2.0381,103300000.0
2007-10-11 04:30:00,2.0381,2.0383,2.03781,2.0382,530099999.0
2007-10-11 04:35:00,2.0382,2.0387,2.0381,2.0386,1341799998.0
2007-10-11 04:40:00,2.0386,2.0388,2.0385,2.0387,371000003.0
2007-10-11 04:45:00,2.0388,2.0393,2.0386,2.0391,978800000.0
2007-10-11 04:50:00,2.0392,2.0396,2.03895,2.0392,2015700001.0
2007-10-11 04:55:00,2.0392,2.0395,2.03915,2.0393,1684500003.0
2007-10-11 05:00:00,2.0393,2.0396,2.0393,2.0393,1865699993.0
2007-10-11 05:05:00,2.0393,2.0394,2.0392,2.0393,617199996.0
2007-10-11 05:10:00,2.0393,2.0393,2.03915,2.0393,537200006.0
2007-10-11 05:15:00,2.0393,2.0394,2.03889,2.03905,1092500001.0
2007-10-11 05:20:00,2.0392,2.0394,2.0392,2.0394,790699999.0
2007-10-11 05:25:00,2.0394,2.0396,2.0393,2.0395,2291000004.0
2007-10-11 05:30:00,2.0396,2.0404,2.0393,2.0403,3191199987.0
2007-10-11 05:35:00,2.0404,2.0407,2.0399,2.0402,2678799998.0
2007-10-11 05:40:00,2.0402,2.0404,2.03985,2.03995,2414700012.0
2007-10-11 05:45:00,2.04,2.0405,2.0396,2.0398,1648900020.0
2007-10-11 05:50:00,2.03975,2.0406,2.0395,2.0404,1749499993.0
2007-10-11 05:55:00,2.04035,2.04035,2.0402,2.0403,651000004.0
2007-10-11 06:00:00,2.0404,2.0406,2.0404,2.0405,350600000.0
2007-10-11 06:05:00,2.0405,2.0405,2.04015,2.0403,1402800001.0
2007-10-11 06:10:00,2.0403,2.0405,2.04025,2.0403,1392700003.0
2007-10-11 06:15:00,2.0403,2.0405,2.0402,2.0405,895400005.0
2007-10-11 06:20:00,2.0405,2.0406,2.0403,2.0406,597200000.0
2007-10-11 06:25:00,2.0405,2.0406,2.0402,2.0403,1201099988.0
2007-10-11 06:30:00,2.0403,2.0405,2.0402,2.0402,946300011.0
2007-10-11 06:35:00,2.0403,2.0405,2.0401,2.0403,3101699988.0
2007-10-11 06:40:00,2.0404,2.041,2.0404,2.0407,3378800006.0
2007-10-11 06:45:00,2.0406,2.0407,2.0405,2.0407,580600000.0
2007-10-11 06:50:00,2.0407,2.0419,2.0406,2.0418,1363000000.0
2007-10-11 06:55:00,2.0419,2.0422,2.0415,2.0418,2281500005.0
2007-10-11 07:00:00,2.0418,2.042,2.04125,2.0416,2608899987.0
2007-10-11 07:05:00,2.0414,2.0415,2.0412,2.0414,3584700026.0
2007-10-11 07:10:00,2.0414,2.0416,2.0411,2.0413,3878599990.0
2007-10-11 07:15:00,2.0413,2.0414,2.041,2.0413,910300008.0
2007-10-11 07:20:00,2.0413,2.0413,2.0407,2.041,2604299974.0
2007-10-11 07:25:00,2.041,2.0412,2.0407,2.0408,3270999996.0
2007-10-11 07:30:00,2.04075,2.0408,2.0402,2.0403,2026500000.0
2007-10-11 07:35:00,2.0403,2.04055,2.0398,2.0403,3581000012.0
2007-10-11 07:40:00,2.04035,2.04035,2.03935,2.03935,1342300000.0
2007-10-11 07:45:00,2.03935,2.0398,2.03885,2.03965,1986700007.0
2007-10-11 07:50:00,2.03965,2.03965,2.03915,2.0394,1254600001.0
2007-10-11 07:55:00,2.0394,2.0399,2.0394,2.03975,1223999992.0
2007-10-11 08:00:00,2.0398,2.0399,2.0392,2.03935,971400001.0
2007-10-11 08:05:00,2.03935,2.0394,2.0363,2.03725,3353899994.0
2007-10-11 08:10:00,2.03725,2.0387,2.03715,2.0384,3371500003.0
2007-10-11 08:15:00,2.0385,2.0386,2.03825,2.03835,2294399999.0
2007-10-11 08:20:00,2.0385,2.0388,2.038,2.0386,3495078987.0
2007-10-11 08:25:00,2.0386,2.03865,2.0382,2.0384,3497600007.0
2007-10-11 08:30:00,2.03835,2.0389,2.0373,2.0386,5224799982.0
2007-10-11 08:35:00,2.0386,2.03925,2.0383,2.0383,5287299987.0
2007-10-11 08:40:00,2.0383,2.03895,2.0375,2.03855,4957300000.0
2007-10-11 08:45:00,2.03855,2.0387,2.03755,2.03785,5303200009.0
2007-10-11 08:50:00,2.0378,2.03785,2.0372,2.03755,2565900001.0
2007-10-11 08:55:00,2.03755,2.03805,2.03745,2.0378,1300300001.0
2007-10-11 09:00:00,2.0378,2.0381,2.03535,2.03545,4412630007.0
2007-10-11 09:05:00,2.03545,2.0356,2.0345,2.03495,3678996539.0
2007-10-11 09:10:00,2.035,2.0361,2.0349,2.036,4645499996.0
2007-10-11 09:15:00,2.036,2.0373,2.0357,2.03725,5532692597.0
2007-10-11 09:20:00,2.03735,2.0379,2.037,2.0378,6433099992.0
2007-10-11 09:25:00,2.0378,2.0382,2.03745,2.03765,5046300006.0
2007-10-11 09:30:00,2.03765,2.0377,2.0368,2.0371,3444600010.0
2007-10-11 09:35:00,2.0371,2.0375,2.0362,2.0366,5376900001.0
2007-10-11 09:40:00,2.0366,2.03705,2.03655,2.0369,3588400003.0
2007-10-11 09:45:00,2.0369,2.0372,2.03675,2.0368,3419400002.0
2007-10-11 09:50:00,2.0368,2.0382,2.0368,2.0378,6181961668.0
2007-10-11 09:55:00,2.0378,2.0387,2.0378,2.0384,5008310005.0
2007-10-11 10:00:00,2.0384,2.0389,2.0378,2.03845,6209600001.0
2007-10-11 10:05:00,2.0385,2.0385,2.0381,2.0382,6235299994.0
2007-10-11 10:10:00,2.0382,2.0382,2.03775,2.0382,3483099991.0
2007-10-11 10:15:00,2.0382,2.0387,2.038,2.0383,4408399982.0
2007-10-11 10:20:00,2.0383,2.039,2.03825,2.0387,3273399999.0
2007-10-11 10:25:00,2.0387,2.04065,2.0384,2.0398,6181100000.0
2007-10-11 10:30:00,2.0398,2.04115,2.03965,2.04055,6650299992.0
2007-10-11 10:35:00,2.04055,2.0407,2.04035,2.04065,3477299993.0
2007-10-11 10:40:00,2.0407,2.04135,2.04045,2.0412,4400800001.0
2007-10-11 10:45:00,2.04115,2.0413,2.0402,2.04025,4120300000.0
2007-10-11 10:50:00,2.04025,2.0408,2.0402,2.0406,4342546108.0
2007-10-11 10:55:00,2.0406,2.04135,2.0406,2.04095,5714428875.0
2007-10-11 11:00:00,2.04095,2.0417,2.0407,2.0416,3939599996.0
2007-10-11 11:05:00,2.0416,2.0419,2.04135,2.04145,4254399994.0
2007-10-11 11:10:00,2.04145,2.0415,2.0402,2.04045,3176900005.0
2007-10-11 11:15:00,2.0405,2.041,2.0403,2.0407,3343599997.0
2007-10-11 11:20:00,2.04065,2.0414,2.04055,2.04125,5583000001.0
2007-10-11 11:25:00,2.04125,2.04135,2.04095,2.0411,4088500002.0
2007-10-11 11:30:00,2.04105,2.0415,2.0408,2.0412,3916499994.0
2007-10-11 11:35:00,2.0412,2.0414,2.04085,2.0411,5381399981.0
2007-10-11 11:40:00,2.0411,2.0411,2.0401,2.0401,5170600000.0
2007-10-11 11:45:00,2.0401,2.0404,2.0392,2.0392,4681000002.0
2007-10-11 11:50:00,2.0392,2.0394,2.039,2.0391,6220300002.0
2007-10-11 11:55:00,2.0391,2.03945,2.039,2.0393,2995249997.0
2007-10-11 12:00:00,2.0393,2.04025,2.03925,2.0399,7131600008.0
2007-10-11 12:05:00,2.0399,2.0399,2.03915,2.0397,3926100002.0
2007-10-11 12:10:00,2.03975,2.04005,2.03935,2.0395,4039700003.0
2007-10-11 12:15:00,2.0395,2.04,2.0392,2.0397,4224399998.0
2007-10-11 12:20:00,2.0397,2.04,2.03935,2.03975,2712900005.0
2007-10-11 12:25:00,2.03975,2.03985,2.039,2.0395,2263300001.0
2007-10-11 12:30:00,2.03955,2.0396,2.0391,2.03945,4694500005.0
2007-10-11 12:35:00,2.03945,2.0395,2.0384,2.039,6072580975.0
2007-10-11 12:40:00,2.03895,2.0392,2.0389,2.03895,2419900013.0
2007-10-11 12:45:00,2.03895,2.0395,2.03895,2.03935,2852199999.0
2007-10-11 12:50:00,2.03935,2.03965,2.03905,2.03925,2390980008.0
2007-10-11 12:55:00,2.03925,2.03935,2.0386,2.0389,3469699991.0
2007-10-11 13:00:00,2.03885,2.0391,2.0387,2.0389,6063399993.0
2007-10-11 13:05:00,2.0389,2.0389,2.03765,2.0378,7308699973.0
2007-10-11 13:10:00,2.0378,2.03845,2.03775,2.0378,4839699999.0
2007-10-11 13:15:00,2.0378,2.0379,2.0373,2.0375,3312199999.0
2007-10-11 13:20:00,2.0375,2.0376,2.03675,2.0373,5810870008.0
2007-10-11 13:25:00,2.0373,2.0373,2.03685,2.0369,2674199995.0
2007-10-11 13:30:00,2.0369,2.0377,2.0366,2.0375,4830300014.0
2007-10-11 13:35:00,2.0375,2.0378,2.0371,2.0371,3208700001.0
2007-10-11 13:40:00,2.0371,2.03785,2.037,2.0377,5672900018.0
2007-10-11 13:45:00,2.0377,2.0377,2.03705,2.0374,3968600000.0
2007-10-11 13:50:00,2.0374,2.0383,2.03735,2.0382,5959427943.0
2007-10-11 13:55:00,2.0379,2.038,2.03715,2.0374,3620099997.0
2007-10-11 14:00:00,2.0374,2.0374,2.03645,2.0365,5266599993.0
2007-10-11 14:05:00,2.03645,2.0376,2.03645,2.0376,4204099987.0
2007-10-11 14:10:00,2.0376,2.0381,2.03705,2.03705,3626099993.0
2007-10-11 14:15:00,2.03705,2.0371,2.0355,2.0356,6307500007.0
2007-10-11 14:20:00,2.03575,2.0358,2.0336,2.03485,7822300010.0
2007-10-11 14:25:00,2.0349,2.0363,2.03485,2.0359,9263800002.0
2007-10-11 14:30:00,2.036,2.0361,2.0335,2.03455,9136600000.0
2007-10-11 14:35:00,2.03455,2.0362,2.03455,2.0362,7966799959.0
2007-10-11 14:40:00,2.0363,2.03645,2.03355,2.03445,8068299973.0
2007-10-11 14:45:00,2.03445,2.035,2.0341,2.0347,4870000017.0
2007-10-11 14:50:00,2.0348,2.0354,2.0337,2.03375,6372900022.0
2007-10-11 14:55:00,2.03375,2.0352,2.03375,2.0346,7535400017.0
2007-10-11 15:00:00,2.0347,2.0352,2.0343,2.03515,4941899992.0
2007-10-11 15:05:00,2.03515,2.0352,2.0347,2.0347,5541899997.0
2007-10-11 15:10:00,2.0347,2.0347,2.03355,2.0336,4259566754.0
2007-10-11 15:15:00,2.03365,2.0342,2.0329,2.0332,5696000003.0
2007-10-11 15:20:00,2.0332,2.0332,2.0319,2.0324,9148499976.0
2007-10-11 15:25:00,2.0325,2.03305,2.0321,2.033,7544699965.0
2007-10-11 15:30:00,2.033,2.0334,2.03295,2.0332,4211599998.0
2007-10-11 15:35:00,2.0332,2.0335,2.0327,2.0334,4234296844.0
2007-10-11 15:40:00,2.03335,2.0335,2.03305,2.03335,5240999989.0
2007-10-11 15:45:00,2.0334,2.0342,2.0333,2.0337,7236184415.0
2007-10-11 15:50:00,2.0337,2.0345,2.0337,2.0341,6146700013.0
2007-10-11 15:55:00,2.0341,2.0342,2.03365,2.03375,4256200006.0
2007-10-11 16:00:00,2.0338,2.0348,2.0338,2.0345,7617486162.0
2007-10-11 16:05:00,2.0345,2.036,2.0344,2.03555,8004600001.0
2007-10-11 16:10:00,2.03555,2.0375,2.03545,2.03685,6432199983.0
2007-10-11 16:15:00,2.0369,2.0386,2.0366,2.0381,6457837509.0
2007-10-11 16:20:00,2.0381,2.0391,2.03775,2.038,3879837508.0
2007-10-11 16:25:00,2.038,2.0383,2.0376,2.03795,2673499992.0
2007-10-11 16:30:00,2.03795,2.039,2.0377,2.0387,4852700008.0
2007-10-11 16:35:00,2.0387,2.0391,2.03805,2.039,5032975142.0
2007-10-11 16:40:00,2.039,2.0393,2.03825,2.0386,3756900004.0
2007-10-11 16:45:00,2.0386,2.03885,2.0382,2.0382,1550630000.0
2007-10-11 16:50:00,2.03815,2.0383,2.0372,2.0379,4372496507.0
2007-10-11 16:55:00,2.0379,2.0387,2.0379,2.0386,3616790718.0
2007-10-11 17:00:00,2.03855,2.0388,2.03805,2.0383,4163450014.0
2007-10-11 17:05:00,2.0383,2.0384,2.03745,2.0375,3929399993.0
2007-10-11 17:10:00,2.03745,2.0377,2.03725,2.0374,3851799989.0
2007-10-11 17:15:00,2.0374,2.0374,2.0364,2.0365,3531800004.0
2007-10-11 17:20:00,2.0365,2.0365,2.03585,2.0361,2587895993.0
2007-10-11 17:25:00,2.0361,2.0362,2.03525,2.036,4676399978.0
2007-10-11 17:30:00,2.0359,2.0359,2.0352,2.0354,3857200001.0
2007-10-11 17:35:00,2.0354,2.0355,2.035,2.0355,4145999997.0
2007-10-11 17:40:00,2.0355,2.0356,2.0347,2.03485,4295400006.0
2007-10-11 17:45:00,2.03485,2.035,2.0337,2.034,5130799998.0
2007-10-11 17:50:00,2.0339,2.0351,2.0338,2.0345,5231099999.0
2007-10-11 17:55:00,2.0345,2.0346,2.0338,2.034,3028199998.0
2007-10-11 18:00:00,2.034,2.0344,2.03375,2.0343,4455599996.0
2007-10-11 18:05:00,2.0343,2.0343,2.0338,2.0341,3853000003.0
2007-10-11 18:10:00,2.0341,2.0342,2.0339,2.0341,1794200002.0
2007-10-11 18:15:00,2.0341,2.0347,2.0338,2.0347,1938400000.0
2007-10-11 18:20:00,2.0347,2.0352,2.0346,2.0349,3084200007.0
2007-10-11 18:25:00,2.0349,2.035,2.03475,2.035,2151300003.0
2007-10-11 18:30:00,2.0349,2.0356,2.0349,2.0356,4935000014.0
2007-10-11 18:35:00,2.0356,2.0363,2.035,2.0354,4946799993.0
2007-10-11 18:40:00,2.0353,2.0356,2.0344,2.0344,3414299998.0
2007-10-11 18:45:00,2.0344,2.0344,2.0339,2.034,2396500003.0
2007-10-11 18:50:00,2.034,2.034,2.0332,2.0333,1954099997.0
2007-10-11 18:55:00,2.0333,2.0337,2.0325,2.03355,3888100002.0
2007-10-11 19:00:00,2.0336,2.0339,2.0334,2.0339,3359000005.0
2007-10-11 19:05:00,2.0338,2.0344,2.0338,2.034,3553750002.0
2007-10-11 19:10:00,2.034,2.0348,2.0335,2.0343,4058650003.0
2007-10-11 19:15:00,2.0343,2.0344,2.03405,2.0344,1850000002.0
2007-10-11 19:20:00,2.0344,2.03475,2.0343,2.0346,1222100006.0
2007-10-11 19:25:00,2.0346,2.0348,2.0345,2.0345,1620900006.0
2007-10-11 19:30:00,2.0345,2.0347,2.03355,2.03375,3380300012.0
2007-10-11 19:35:00,2.0338,2.0339,2.0336,2.0337,1038099998.0
2007-10-11 19:40:00,2.0337,2.0337,2.033,2.0333,4460499995.0
2007-10-11 19:45:00,2.03325,2.0336,2.03305,2.03355,3661599994.0
2007-10-11 19:50:00,2.0336,2.034,2.03355,2.0339,2162399997.0
2007-10-11 19:55:00,2.0339,2.0339,2.0334,2.0336,3901599993.0
2007-10-11 20:00:00,2.0336,2.0337,2.03305,2.0334,3252500000.0
2007-10-11 20:05:00,2.03335,2.0334,2.03275,2.0332,4158400003.0
2007-10-11 20:10:00,2.0332,2.03365,2.033,2.0336,3496700022.0
2007-10-11 20:15:00,2.0336,2.0338,2.033,2.0336,5030500018.0
2007-10-11 20:20:00,2.03355,2.0343,2.03335,2.03415,6476249993.0
2007-10-11 20:25:00,2.03415,2.0342,2.0333,2.0336,6370400009.0
2007-10-11 20:30:00,2.0336,2.0346,2.03355,2.0342,6954799996.0
2007-10-11 20:35:00,2.0342,2.0343,2.03375,2.0339,6638599999.0
2007-10-11 20:40:00,2.0339,2.0351,2.03375,2.035,6728950006.0
2007-10-11 20:45:00,2.035,2.0357,2.0345,2.0346,3416400005.0
2007-10-11 20:50:00,2.03455,2.03465,2.0338,2.0338,3174899999.0
2007-10-11 20:55:00,2.0338,2.034,2.0335,2.0336,6909899989.0
2007-10-11 21:00:00,2.0335,2.0337,2.0326,2.0327,3949799990.0
2007-10-11 21:05:00,2.0327,2.0327,2.0318,2.0318,4795927497.0
2007-10-11 21:10:00,2.0318,2.032,2.03095,2.0311,7268800003.0
2007-10-11 21:15:00,2.03105,2.0318,2.03095,2.03135,5391800022.0
2007-10-11 21:20:00,2.0315,2.0318,2.03105,2.0316,3746175001.0
2007-10-11 21:25:00,2.03155,2.0325,2.03125,2.0325,3662799998.0
2007-10-11 21:30:00,2.0325,2.0326,2.03215,2.03235,3465300003.0
2007-10-11 21:35:00,2.0324,2.0325,2.0316,2.0317,4095100045.0
2007-10-11 21:40:00,2.0317,2.0317,2.03125,2.0316,2953300011.0
2007-10-11 21:45:00,2.0316,2.0318,2.0313,2.0314,2561199996.0
2007-10-11 21:50:00,2.0314,2.0315,2.03125,2.0313,1901599996.0
2007-10-11 21:55:00,2.0313,2.0322,2.0311,2.0319,4338099994.0
2007-10-11 22:00:00,2.0317,2.03235,2.0313,2.0314,1031700002.0
2007-10-11 22:05:00,2.0315,2.0322,2.03145,2.0322,932000003.0
2007-10-11 22:10:00,2.0322,2.0323,2.03205,2.0322,1671600001.0
2007-10-11 22:15:00,2.0322,2.0323,2.03195,2.032,696000004.0
2007-10-11 22:20:00,2.032,2.0321,2.0317,2.0319,659800002.0
2007-10-11 22:25:00,2.0319,2.03215,2.0318,2.03215,951000002.0
2007-10-11 22:30:00,2.0322,2.0326,2.03205,2.03225,787400009.0
2007-10-11 22:35:00,2.03225,2.0323,2.03215,2.03225,173900000.0
2007-10-11 22:40:00,2.0323,2.0323,2.0316,2.0317,1004100002.0
2007-10-11 22:45:00,2.03175,2.032,2.0317,2.03175,586600000.0
2007-10-11 22:50:00,2.0318,2.0319,2.0316,2.03175,554900001.0
2007-10-11 22:55:00,2.03175,2.0318,2.0315,2.0315,423899997.0
2007-10-11 23:00:00,2.0315,2.032,2.0313,2.0318,546000000.0
2007-10-11 23:05:00,2.0318,2.0318,2.03165,2.03175,155100000.0
2007-10-11 23:10:00,2.03175,2.03185,2.0316,2.0316,347100000.0
2007-10-11 23:15:00,2.03142,2.03158,2.03119,2.03144,914500001.0
2007-10-11 23:20:00,2.0316,2.0318,2.03143,2.0317,739300006.0
2007-10-11 23:25:00,2.0316,2.0319,2.0316,2.0319,131300000.0
2007-10-11 23:30:00,2.0318,2.0319,2.03158,2.0319,345699995.0
2007-10-11 23:35:00,2.0317,2.0319,2.03154,2.0319,1031699998.0
2007-10-11 23:40:00,2.03185,2.03335,2.0318,2.0333,740899998.0
2007-10-11 23:45:00,2.0333,2.0337,2.03305,2.0335,409000000.0
2007-10-11 23:50:00,2.0335,2.0336,2.0334,2.0335,419199997.0
2007-10-11 23:55:00,2.0335,2.03385,2.03325,2.03385,412700000.0
2007-10-12 00:00:00,2.0338,2.0342,2.0338,2.0338,768100001.0
2007-10-12 00:05:00,2.0338,2.03395,2.0337,2.03375,224800000.0
2007-10-12 00:10:00,2.03357,2.0341,2.03352,2.0338,535200001.0
2007-10-12 00:15:00,2.03375,2.0339,2.03365,2.0338,227500001.0
2007-10-12 00:20:00,2.0338,2.0338,2.0337,2.03375,459999996.0
2007-10-12 00:25:00,2.0338,2.034,2.03365,2.0338,324100000.0
2007-10-12 00:30:00,2.03352,2.0339,2.03341,2.0339,344400003.0
2007-10-12 00:35:00,2.0339,2.03395,2.0336,2.0337,872699999.0
2007-10-12 00:40:00,2.0338,2.0338,2.03342,2.03375,586999993.0
2007-10-12 00:45:00,2.03375,2.0339,2.0335,2.03365,390700001.0
2007-10-12 00:50:00,2.03375,2.0341,2.03375,2.0341,308800000.0
2007-10-12 00:55:00,2.03405,2.03415,2.034,2.03405,119400000.0
2007-10-12 01:00:00,2.03405,2.03415,2.03374,2.0338,253200000.0
2007-10-12 01:05:00,2.03385,2.03395,2.0337,2.0339,409799999.0
2007-10-12 01:10:00,2.0339,2.03395,2.03353,2.03355,456900004.0
2007-10-12 01:15:00,2.03365,2.03366,2.03334,2.0336,1732900007.0
2007-10-12 01:20:00,2.0336,2.0336,2.0329,2.03305,419000002.0
2007-10-12 01:25:00,2.0331,2.0331,2.0329,2.0329,304800000.0
2007-10-12 01:30:00,2.0329,2.0329,2.0327,2.03285,684100003.0
2007-10-12 01:35:00,2.03285,2.033,2.0328,2.0328,481600001.0
2007-10-12 01:40:00,2.0328,2.0328,2.0326,2.0327,500500009.0
2007-10-12 01:45:00,2.03265,2.033,2.0326,2.0328,481299999.0
2007-10-12 01:50:00,2.0328,2.033,2.03239,2.0328,1016599998.0
2007-10-12 01:55:00,2.0328,2.0331,2.03275,2.0329,927150009.0
2007-10-12 02:00:00,2.0329,2.0332,2.03275,2.0332,1111399994.0
2007-10-12 02:05:00,2.0332,2.03365,2.0332,2.03365,1183500003.0
2007-10-12 02:10:00,2.03365,2.034,2.03335,2.0334,1669000011.0
2007-10-12 02:15:00,2.0334,2.0336,2.0329,2.0335,1524699991.0
2007-10-12 02:20:00,2.03345,2.03375,2.0334,2.03355,1697000008.0
2007-10-12 02:25:00,2.03355,2.0337,2.03335,2.03343,363000003.0
2007-10-12 02:30:00,2.03338,2.0337,2.03327,2.03355,299500004.0
2007-10-12 02:35:00,2.0336,2.0336,2.0329,2.03315,512299996.0
2007-10-12 02:40:00,2.03315,2.0334,2.0331,2.0333,721900010.0
2007-10-12 02:45:00,2.0333,2.0336,2.03305,2.0331,2122899999.0
2007-10-12 02:50:00,2.0331,2.0333,2.0327,2.0328,637299998.0
2007-10-12 02:55:00,2.0327,2.03285,2.03225,2.03225,633999997.0
2007-10-12 03:00:00,2.0323,2.0323,2.03175,2.032,2283800032.0
2007-10-12 03:05:00,2.032,2.0322,2.0316,2.0317,567800000.0
2007-10-12 03:10:00,2.0317,2.032,2.0315,2.0319,1681300003.0
2007-10-12 03:15:00,2.032,2.0323,2.032,2.0323,1066199998.0
2007-10-12 03:20:00,2.0323,2.0323,2.03175,2.0318,782300000.0
2007-10-12 03:25:00,2.0318,2.0318,2.0315,2.03155,1039500006.0
2007-10-12 03:30:00,2.03155,2.0317,2.03145,2.0316,804600004.0
2007-10-12 03:35:00,2.03148,2.0317,2.03128,2.0316,877100003.0
2007-10-12 03:40:00,2.03155,2.0316,2.03145,2.0315,488699998.0
2007-10-12 03:45:00,2.0315,2.0318,2.0315,2.0317,713500000.0
2007-10-12 03:50:00,2.0317,2.032,2.0316,2.0316,563500002.0
2007-10-12 03:55:00,2.0316,2.0316,2.031,2.031,397200000.0
2007-10-12 04:00:00,2.031,2.0314,2.031,2.0313,1130299994.0
2007-10-12 04:05:00,2.0313,2.0317,2.0313,2.0317,829200001.0
2007-10-12 04:10:00,2.0317,2.0321,2.0316,2.0318,994700001.0
2007-10-12 04:15:00,2.0318,2.0318,2.0314,2.0314,410799999.0
2007-10-12 04:20:00,2.0314,2.0315,2.0307,2.0307,1702400001.0
2007-10-12 04:25:00,2.0307,2.0309,2.0305,2.0308,575799999.0
2007-10-12 04:30:00,2.0308,2.031,2.0307,2.031,464599999.0
2007-10-12 04:35:00,2.031,2.0313,2.03095,2.03105,1107499992.0
2007-10-12 04:40:00,2.03105,2.0313,2.03095,2.03095,917700000.0
2007-10-12 04:45:00,2.03095,2.0313,2.03095,2.03125,1850099994.0
2007-10-12 04:50:00,2.0313,2.0315,2.0312,2.0313,1291999992.0
2007-10-12 04:55:00,2.0313,2.0319,2.0313,2.0317,586100000.0
2007-10-12 05:00:00,2.0318,2.0318,2.03135,2.0315,713399999.0
2007-10-12 05:05:00,2.03145,2.0324,2.03145,2.0322,1491399988.0
2007-10-12 05:10:00,2.0322,2.0327,2.0322,2.0326,1313599990.0
2007-10-12 05:15:00,2.0325,2.0327,2.0325,2.0326,196500001.0
2007-10-12 05:20:00,2.0326,2.0328,2.0326,2.0326,247699999.0
2007-10-12 05:25:00,2.0326,2.0327,2.0323,2.0323,197800001.0
2007-10-12 05:30:00,2.0323,2.0323,2.03165,2.0318,1398099993.0
2007-10-12 05:35:00,2.0319,2.0323,2.0318,2.0322,1043399996.0
2007-10-12 05:40:00,2.03215,2.0325,2.0321,2.0325,656999997.0
2007-10-12 05:45:00,2.0325,2.0326,2.03235,2.0325,833099990.0
2007-10-12 05:50:00,2.0325,2.0327,2.03245,2.0326,257500000.0
2007-10-12 05:55:00,2.0326,2.0329,2.0325,2.0329,440700001.0
2007-10-12 06:00:00,2.0329,2.0331,2.0326,2.0328,1869300002.0
2007-10-12 06:05:00,2.0328,2.033,2.03265,2.0327,1336700009.0
2007-10-12 06:10:00,2.0327,2.03295,2.0326,2.0327,1414299999.0
2007-10-12 06:15:00,2.0327,2.0328,2.0325,2.0325,1158900000.0
2007-10-12 06:20:00,2.0325,2.0325,2.03225,2.03235,2590900002.0
2007-10-12 06:25:00,2.0324,2.0326,2.0321,2.0322,1646899995.0
2007-10-12 06:30:00,2.0322,2.0323,2.0316,2.0317,2195999997.0
2007-10-12 06:35:00,2.0317,2.0318,2.0312,2.0314,1902300004.0
2007-10-12 06:40:00,2.0314,2.03175,2.0314,2.0315,799899998.0
2007-10-12 06:45:00,2.0315,2.0317,2.0313,2.0316,514800004.0
2007-10-12 06:50:00,2.0315,2.032,2.0314,2.032,968700003.0
2007-10-12 06:55:00,2.03205,2.0327,2.0315,2.0317,834110001.0
2007-10-12 07:00:00,2.0317,2.0317,2.03145,2.0315,659600003.0
2007-10-12 07:05:00,2.0315,2.0316,2.031,2.0312,1305800004.0
2007-10-12 07:10:00,2.03115,2.0313,2.0307,2.0307,729699998.0
2007-10-12 07:15:00,2.0307,2.0308,2.0302,2.0303,2547000001.0
2007-10-12 07:20:00,2.0303,2.0308,2.0302,2.0307,1685699999.0
2007-10-12 07:25:00,2.0307,2.031,2.03045,2.031,521900002.0
2007-10-12 07:30:00,2.031,2.0311,2.0306,2.03095,685100001.0
2007-10-12 07:35:00,2.031,2.0311,2.03045,2.0307,1020899998.0
2007-10-12 07:40:00,2.0307,2.03095,2.0304,2.0305,711800004.0
2007-10-12 07:45:00,2.03055,2.031,2.03025,2.03095,1243800000.0
2007-10-12 07:50:00,2.03085,2.03095,2.0308,2.03085,453800002.0
2007-10-12 07:55:00,2.03085,2.03105,2.03,2.03045,1766300006.0
2007-10-12 08:00:00,2.03045,2.03055,2.03,2.0302,825200000.0
2007-10-12 08:05:00,2.0302,2.0302,2.0285,2.02855,2871300000.0
2007-10-12 08:10:00,2.02855,2.0288,2.0281,2.0284,2975150003.0
2007-10-12 08:15:00,2.02845,2.02845,2.02715,2.02795,1940949999.0
2007-10-12 08:20:00,2.02795,2.0286,2.02775,2.0286,2638100002.0
2007-10-12 08:25:00,2.0286,2.02865,2.027,2.0275,4325299989.0
2007-10-12 08:30:00,2.0275,2.02765,2.02675,2.02675,3302399995.0
2007-10-12 08:35:00,2.02675,2.0272,2.0267,2.02705,3933249997.0
2007-10-12 08:40:00,2.027,2.0277,2.0267,2.02755,5881096407.0
2007-10-12 08:45:00,2.0276,2.0279,2.0272,2.0277,3433620006.0
2007-10-12 08:50:00,2.0277,2.0286,2.02765,2.0284,4988797006.0
2007-10-12 08:55:00,2.0284,2.0284,2.02775,2.0278,1665100000.0
2007-10-12 09:00:00,2.0278,2.0278,2.0262,2.02645,6252362497.0
2007-10-12 09:05:00,2.0265,2.02685,2.0263,2.0268,4222700005.0
2007-10-12 09:10:00,2.0268,2.0272,2.02625,2.02635,3349349998.0
2007-10-12 09:15:00,2.02635,2.0265,2.0256,2.0262,4355248998.0
2007-10-12 09:20:00,2.0262,2.0266,2.026,2.0265,4381899996.0
2007-10-12 09:25:00,2.02635,2.0277,2.02605,2.0263,5988900002.0
2007-10-12 09:30:00,2.0263,2.0263,2.02495,2.0252,3779599999.0
2007-10-12 09:35:00,2.0252,2.0264,2.025,2.026,6723500009.0
2007-10-12 09:40:00,2.026,2.0267,2.0259,2.0262,4195949995.0
2007-10-12 09:45:00,2.02615,2.0264,2.02555,2.02635,4048099998.0
2007-10-12 09:50:00,2.02635,2.027,2.02615,2.02625,3755199997.0
2007-10-12 09:55:00,2.02625,2.0267,2.02575,2.02585,2982600008.0
2007-10-12 10:00:00,2.0259,2.02615,2.0247,2.02475,5569450000.0
2007-10-12 10:05:00,2.0249,2.0256,2.02465,2.0251,6788150023.0
2007-10-12 10:10:00,2.0251,2.0266,2.0251,2.0265,6562499997.0
2007-10-12 10:15:00,2.0265,2.0266,2.0256,2.0263,4979200006.0
2007-10-12 10:20:00,2.02625,2.0265,2.0261,2.02615,6594799985.0
2007-10-12 10:25:00,2.02615,2.02655,2.0261,2.0263,5767600009.0
2007-10-12 10:30:00,2.0263,2.0264,2.02615,2.0264,2671999991.0
2007-10-12 10:35:00,2.0264,2.027,2.02635,2.027,2972800004.0
2007-10-12 10:40:00,2.027,2.0278,2.0268,2.02765,4991899997.0
2007-10-12 10:45:00,2.0277,2.0288,2.02745,2.0286,4991199995.0
2007-10-12 10:50:00,2.0286,2.03045,2.02835,2.02995,5579699202.0
2007-10-12 10:55:00,2.0299,2.0304,2.0295,2.03015,5774841599.0
2007-10-12 11:00:00,2.03015,2.03035,2.0291,2.0292,4364199996.0
2007-10-12 11:05:00,2.0292,2.0294,2.0289,2.0294,2327096610.0
2007-10-12 11:10:00,2.0294,2.02975,2.0287,2.02875,3902500001.0
2007-10-12 11:15:00,2.02875,2.02875,2.02775,2.0279,4046000002.0
2007-10-12 11:20:00,2.0279,2.028,2.0273,2.0276,3527499990.0
2007-10-12 11:25:00,2.02765,2.0277,2.02725,2.02735,3501100001.0
2007-10-12 11:30:00,2.0274,2.02765,2.0268,2.0272,5161999255.0
2007-10-12 11:35:00,2.0272,2.0278,2.02655,2.0275,4700400012.0
2007-10-12 11:40:00,2.0275,2.0276,2.02685,2.0272,2047100002.0
2007-10-12 11:45:00,2.02715,2.0272,2.02615,2.02655,3832450004.0
2007-10-12 11:50:00,2.02655,2.02725,2.0265,2.02705,3676000004.0
2007-10-12 11:55:00,2.02705,2.0282,2.027,2.02765,5362299990.0
2007-10-12 12:00:00,2.02765,2.0277,2.02665,2.02685,3364800007.0
2007-10-12 12:05:00,2.02685,2.0272,2.0262,2.02625,4247799999.0
2007-10-12 12:10:00,2.0263,2.0265,2.02565,2.02565,4102400015.0
2007-10-12 12:15:00,2.02565,2.02585,2.02545,2.0255,2359799995.0
2007-10-12 12:20:00,2.0255,2.0259,2.0255,2.02575,1877100003.0
2007-10-12 12:25:00,2.0258,2.0268,2.0257,2.0267,5071999888.0
2007-10-12 12:30:00,2.0267,2.0276,2.02625,2.02625,2610200001.0
2007-10-12 12:35:00,2.02625,2.0273,2.02595,2.02715,4707600008.0
2007-10-12 12:40:00,2.0272,2.0277,2.02685,2.02695,2361599999.0
2007-10-12 12:45:00,2.027,2.02735,2.0269,2.0271,1707800000.0
2007-10-12 12:50:00,2.0272,2.0272,2.02675,2.027,4545799997.0
2007-10-12 12:55:00,2.027,2.0276,2.02635,2.0264,5521599906.0
2007-10-12 13:00:00,2.0264,2.0268,2.02635,2.0266,3931599995.0
2007-10-12 13:05:00,2.02655,2.0267,2.0263,2.0266,1709999999.0
2007-10-12 13:10:00,2.0266,2.0267,2.02615,2.02615,2625700007.0
2007-10-12 13:15:00,2.0261,2.0268,2.02585,2.0267,2649600005.0
2007-10-12 13:20:00,2.0267,2.0269,2.02615,2.0266,4471499999.0
2007-10-12 13:25:00,2.0266,2.0267,2.02635,2.0264,3665800009.0
2007-10-12 13:30:00,2.0264,2.0272,2.02635,2.0268,3476899997.0
2007-10-12 13:35:00,2.0268,2.0268,2.0266,2.0267,1620599996.0
2007-10-12 13:40:00,2.0267,2.0271,2.0264,2.0271,3157800001.0
2007-10-12 13:45:00,2.0271,2.0284,2.02665,2.0274,4087059998.0
2007-10-12 13:50:00,2.02755,2.028,2.02715,2.02725,6100660005.0
2007-10-12 13:55:00,2.02725,2.02805,2.0266,2.02795,6551400004.0
2007-10-12 14:00:00,2.02795,2.0289,2.0276,2.0286,6663399993.0
2007-10-12 14:05:00,2.0286,2.0293,2.028,2.0292,7055790012.0
2007-10-12 14:10:00,2.0291,2.02965,2.0288,2.02915,7404400002.0
2007-10-12 14:15:00,2.02915,2.0293,2.02875,2.02895,6138300011.0
2007-10-12 14:20:00,2.029,2.0292,2.02835,2.0285,6025199984.0
2007-10-12 14:25:00,2.0285,2.0304,2.0283,2.02977,5416710697.0
2007-10-12 14:30:00,2.0304,2.0304,2.02705,2.0274,4308500003.0
2007-10-12 14:35:00,2.02745,2.0296,2.0266,2.02895,7757399965.0
2007-10-12 14:40:00,2.0287,2.0333,2.0287,2.0318,2981500000.0
2007-10-12 14:45:00,2.0316,2.0348,2.0315,2.0339,8235999980.0
2007-10-12 14:50:00,2.03405,2.03425,2.03275,2.033,6564699989.0
2007-10-12 14:55:00,2.0328,2.03375,2.0327,2.03375,7697400013.0
2007-10-12 15:00:00,2.0335,2.0349,2.0333,2.0343,7158599990.0
2007-10-12 15:05:00,2.0343,2.0359,2.0338,2.0355,5477050012.0
2007-10-12 15:10:00,2.0355,2.0356,2.0347,2.0353,7284575011.0
2007-10-12 15:15:00,2.0353,2.03535,2.0347,2.03495,6786694805.0
2007-10-12 15:20:00,2.0349,2.0354,2.03345,2.0341,6530494807.0
2007-10-12 15:25:00,2.03405,2.0346,2.0331,2.03345,6569250018.0
2007-10-12 15:30:00,2.0334,2.0338,2.0326,2.0336,7606799998.0
2007-10-12 15:35:00,2.0336,2.0336,2.03275,2.0333,6025100018.0
2007-10-12 15:40:00,2.0333,2.0335,2.03295,2.0332,6587100018.0
2007-10-12 15:45:00,2.0332,2.0336,2.03305,2.03315,4361200009.0
2007-10-12 15:50:00,2.03315,2.0333,2.0327,2.0332,3261294259.0
2007-10-12 15:55:00,2.0332,2.03335,2.03275,2.033,4024497146.0
2007-10-12 16:00:00,2.0333,2.03425,2.03305,2.0333,5773449997.0
2007-10-12 16:05:00,2.03325,2.0334,2.0312,2.0322,6259799993.0
2007-10-12 16:10:00,2.0323,2.0336,2.0323,2.0333,7510899997.0
2007-10-12 16:15:00,2.0333,2.0346,2.03325,2.03365,7656949961.0
2007-10-12 16:20:00,2.0336,2.0342,2.0331,2.0332,5311950991.0
2007-10-12 16:25:00,2.033,2.0339,2.0329,2.0335,2361899988.0
2007-10-12 16:30:00,2.0334,2.0341,2.0334,2.0335,7359999992.0
2007-10-12 16:35:00,2.0335,2.0336,2.03315,2.0334,5558300014.0
2007-10-12 16:40:00,2.0334,2.034,2.0333,2.0336,6715499973.0
2007-10-12 16:45:00,2.0336,2.0339,2.0329,2.0331,7589759083.0
2007-10-12 16:50:00,2.03325,2.0346,2.033,2.03415,8539218062.0
2007-10-12 16:55:00,2.03415,2.03505,2.03325,2.0347,6654299954.0
2007-10-12 17:00:00,2.0345,2.03505,2.034,2.035,7529199951.0
2007-10-12 17:05:00,2.035,2.0352,2.03415,2.0346,8453899991.0
2007-10-12 17:10:00,2.0346,2.035,2.0332,2.0336,8109799994.0
2007-10-12 17:15:00,2.0337,2.0338,2.0334,2.03345,7696100004.0
2007-10-12 17:20:00,2.0335,2.0336,2.0327,2.0328,5942700035.0
2007-10-12 17:25:00,2.033,2.0337,2.03265,2.0331,8258800017.0
2007-10-12 17:30:00,2.033,2.0334,2.0324,2.0327,7374650004.0
2007-10-12 17:35:00,2.0326,2.0335,2.0325,2.0334,3527099999.0
2007-10-12 17:40:00,2.0334,2.03385,2.0332,2.03375,6062249977.0
2007-10-12 17:45:00,2.03375,2.0343,2.0335,2.03415,8597299990.0
2007-10-12 17:50:00,2.03415,2.03435,2.0335,2.0336,5064599979.0
2007-10-12 17:55:00,2.0336,2.034,2.03355,2.0338,6449999995.0
2007-10-12 18:00:00,2.0338,2.035,2.03375,2.0349,7900849986.0
2007-10-12 18:05:00,2.035,2.03525,2.0347,2.035,7430599991.0
2007-10-12 18:10:00,2.035,2.0355,2.03485,2.0351,5152999990.0
2007-10-12 18:15:00,2.0351,2.0361,2.035,2.0361,7800199990.0
2007-10-12 18:20:00,2.036,2.0364,2.03565,2.036,7294400017.0
2007-10-12 18:25:00,2.036,2.03605,2.03535,2.03535,3732100002.0
2007-10-12 18:30:00,2.03535,2.0354,2.03495,2.0353,5859499963.0
2007-10-12 18:35:00,2.03525,2.0359,2.03475,2.03475,4594799982.0
2007-10-12 18:40:00,2.03475,2.03535,2.03475,2.0352,3286900010.0
2007-10-12 18:45:00,2.0352,2.0359,2.03505,2.03565,2406100004.0
2007-10-12 18:50:00,2.03565,2.0357,2.0353,2.0353,3019899995.0
2007-10-12 18:55:00,2.0353,2.0358,2.03515,2.0355,3665999992.0
2007-10-12 19:00:00,2.0355,2.0363,2.03535,2.0363,3269700009.0
2007-10-12 19:05:00,2.0363,2.0364,2.0357,2.0358,3461499991.0
2007-10-12 19:10:00,2.0358,2.0359,2.03565,2.03575,2197000000.0
2007-10-12 19:15:00,2.0358,2.036,2.03515,2.0352,2349599986.0
2007-10-12 19:20:00,2.0352,2.0356,2.03515,2.0354,3738499990.0
2007-10-12 19:25:00,2.0354,2.03545,2.03515,2.0354,4091699997.0
2007-10-12 19:30:00,2.03545,2.03545,2.0352,2.0353,1354599995.0
2007-10-12 19:35:00,2.0353,2.0354,2.03515,2.0354,4527700002.0
2007-10-12 19:40:00,2.0354,2.0355,2.03535,2.0355,1690999986.0
2007-10-12 19:45:00,2.03545,2.0355,2.03485,2.03495,2376999988.0
2007-10-12 19:50:00,2.03495,2.0351,2.0349,2.03505,1349200002.0
2007-10-12 19:55:00,2.035,2.035,2.0348,2.03485,2809399977.0
2007-10-12 20:00:00,2.03485,2.03485,2.03465,2.0347,1516300000.0
2007-10-12 20:05:00,2.0347,2.0348,2.03435,2.0346,3900100007.0
2007-10-12 20:10:00,2.0346,2.0347,2.0344,2.03445,1887300001.0
2007-10-12 20:15:00,2.03445,2.0345,2.03375,2.03385,4354700000.0
2007-10-12 20:20:00,2.03385,2.0341,2.03345,2.0336,5144400035.0
2007-10-12 20:25:00,2.0336,2.0337,2.0334,2.0336,1356700005.0
2007-10-12 20:30:00,2.0335,2.034,2.0334,2.0336,3045199976.0
2007-10-12 20:35:00,2.0336,2.03395,2.0336,2.0338,823299991.0
2007-10-12 20:40:00,2.0338,2.0339,2.03345,2.0336,2897899986.0
2007-10-12 20:45:00,2.0335,2.03385,2.0335,2.03385,755699993.0
2007-10-12 20:50:00,2.03385,2.0339,2.03375,2.0339,1134499981.0
2007-10-12 20:55:00,2.0339,2.0342,2.03385,2.0342,1336799998.0
2007-10-12 21:00:00,2.0342,2.03445,2.03415,2.0342,2344800020.0
2007-10-12 21:05:00,2.0342,2.0344,2.03415,2.0343,734399999.0
2007-10-12 21:10:00,2.03435,2.0348,2.0343,2.03465,536700000.0
2007-10-12 21:15:00,2.03465,2.0348,2.0343,2.0344,675400001.0
2007-10-12 21:20:00,2.0344,2.0347,2.03435,2.0344,1245999991.0
2007-10-12 21:25:00,2.0344,2.0346,2.0341,2.0345,3108500012.0
2007-10-12 21:30:00,2.0345,2.0347,2.0343,2.0344,1668900003.0
2007-10-12 21:35:00,2.0344,2.0357,2.0344,2.0354,2393050000.0
2007-10-12 21:40:00,2.03535,2.0358,2.0352,2.03565,3266499962.0
2007-10-12 21:45:00,2.03565,2.03565,2.0344,2.0344,3856899993.0
2007-10-12 21:50:00,2.0344,2.0344,2.0337,2.0338,1541999975.0
2007-10-12 21:55:00,2.0338,2.0341,2.0335,2.0335,756099999.0
2007-10-12 22:00:00,2.0335,2.0337,2.033,2.0336,2124200007.0
2007-10-12 22:05:00,2.0336,2.0338,2.0335,2.0338,205600000.0
2007-10-12 22:10:00,2.0338,2.0343,2.0338,2.0343,393600000.0
2007-10-12 22:15:00,2.0343,2.0346,2.0341,2.0345,533700000.0
2007-10-12 22:20:00,2.0344,2.03451,2.03429,2.0345,259100002.0
2007-10-12 22:25:00,2.03455,2.0346,2.0344,2.0345,276800000.0
2007-10-12 22:30:00,2.0345,2.0352,2.0343,2.0349,962100004.0
2007-10-12 22:35:00,2.0349,2.0357,2.03485,2.0357,827300006.0
2007-10-12 22:40:00,2.0357,2.036,2.03555,2.0357,528900007.0
2007-10-12 22:45:00,2.0357,2.0357,2.03515,2.03535,747500002.0
2007-10-12 22:50:00,2.0353,2.0358,2.03512,2.03545,1148100002.0
2007-10-12 22:55:00,2.03545,2.0363,2.03512,2.0358,422599996.0
2007-10-15 00:00:00,2.035,2.0351,2.0348,2.0351,226500000.0
2007-10-15 00:05:00,2.0352,2.0354,2.0352,2.0353,151000000.0
2007-10-15 00:10:00,2.0352,2.0353,2.0352,2.0353,75500000.0
2007-10-15 00:15:00,2.0352,2.0353,2.0352,2.0352,302000000.0
2007-10-15 00:20:00,2.0351,2.0351,2.0351,2.0351,75500000.0
2007-10-15 00:25:00,2.0353,2.0355,2.0351,2.0354,302000000.0
2007-10-15 00:30:00,2.0355,2.0357,2.0354,2.0356,151000000.0
2007-10-15 00:40:00,2.0357,2.0357,2.035,2.0351,226500000.0
2007-10-15 00:50:00,2.0352,2.0352,2.0351,2.0351,75500000.0
2007-10-15 00:55:00,2.0353,2.0353,2.035,2.0351,377500000.0
2007-10-15 01:00:00,2.0352,2.0352,2.0351,2.0351,151000000.0
2007-10-15 01:05:00,2.0349,2.035,2.0343,2.0345,151000000.0
2007-10-15 01:10:00,2.0346,2.0347,2.0343,2.0346,151000000.0
2007-10-15 01:15:00,2.0345,2.0346,2.0343,2.0345,151000000.0
2007-10-15 01:20:00,2.0346,2.0346,2.0343,2.0345,151000000.0
2007-10-15 01:25:00,2.0346,2.0347,2.0346,2.0347,151000000.0
2007-10-15 01:35:00,2.0348,2.0348,2.0345,2.0345,75500000.0
2007-10-15 01:40:00,2.0346,2.0346,2.0343,2.0343,151000000.0
2007-10-15 01:45:00,2.0342,2.0343,2.0336,2.0336,377500000.0
2007-10-15 01:50:00,2.0335,2.034,2.0335,2.034,302000000.0
2007-10-15 01:55:00,2.0339,2.0347,2.0338,2.0343,302000000.0
2007-10-15 02:00:00,2.0342,2.0342,2.03375,2.034,1197800002.0
2007-10-15 02:05:00,2.034,2.03405,2.0333,2.03345,1429399996.0
2007-10-15 02:10:00,2.0335,2.0338,2.0334,2.0335,2333900004.0
2007-10-15 02:15:00,2.0335,2.03365,2.03305,2.0331,3127599986.0
2007-10-15 02:20:00,2.0331,2.0335,2.033,2.0332,2521600005.0
2007-10-15 02:25:00,2.0332,2.0339,2.0331,2.0332,4636000035.0
2007-10-15 02:30:00,2.0332,2.0332,2.03235,2.03265,2604899999.0
2007-10-15 02:35:00,2.03265,2.0327,2.03215,2.03215,3197199980.0
2007-10-15 02:40:00,2.0322,2.03325,2.03215,2.0326,4653999969.0
2007-10-15 02:45:00,2.0326,2.03295,2.03255,2.03265,2045799998.0
2007-10-15 02:50:00,2.03265,2.03265,2.0319,2.0321,3129869997.0
2007-10-15 02:55:00,2.0321,2.0323,2.032,2.0321,1481799997.0
2007-10-15 03:00:00,2.0321,2.0323,2.032,2.0321,3441199988.0
2007-10-15 03:05:00,2.032,2.0325,2.032,2.0323,1134300001.0
2007-10-15 03:10:00,2.0323,2.0324,2.0323,2.0323,2123899995.0
2007-10-15 03:15:00,2.0323,2.0326,2.0322,2.0324,1438000017.0
2007-10-15 03:20:00,2.0324,2.0327,2.0322,2.0323,721349996.0
2007-10-15 03:25:00,2.0323,2.0323,2.03205,2.03225,1341000002.0
2007-10-15 03:30:00,2.03225,2.03265,2.0322,2.03245,1598300000.0
2007-10-15 03:35:00,2.03245,2.0328,2.0324,2.0327,2553699960.0
2007-10-15 03:40:00,2.0327,2.03305,2.0326,2.03305,866300000.0
2007-10-15 03:45:00,2.03305,2.03305,2.0326,2.0329,1084400001.0
2007-10-15 03:50:00,2.0329,2.03295,2.0327,2.0327,859899997.0
2007-10-15 03:55:00,2.03275,2.03295,2.03212,2.0324,1586499982.0
2007-10-15 04:00:00,2.03265,2.0328,2.03245,2.0327,2336799992.0
2007-10-15 04:05:00,2.0327,2.0328,2.03235,2.03235,1396799996.0
2007-10-15 04:10:00,2.03235,2.0327,2.03235,2.03255,1012300000.0
2007-10-15 04:15:00,2.03245,2.03385,2.03245,2.0337,1105800003.0
2007-10-15 04:20:00,2.0337,2.03425,2.03355,2.0337,2425200009.0
2007-10-15 04:25:00,2.0337,2.03415,2.0336,2.03415,1106399998.0
2007-10-15 04:30:00,2.0341,2.03445,2.0339,2.03425,1263100000.0
2007-10-15 04:35:00,2.03425,2.03485,2.0342,2.03465,741100000.0
2007-10-15 04:40:00,2.0346,2.03485,2.0344,2.0345,575399999.0
2007-10-15 04:45:00,2.0345,2.0347,2.03415,2.03415,536300000.0
2007-10-15 04:50:00,2.0342,2.03515,2.0342,2.0349,2332899990.0
2007-10-15 04:55:00,2.03495,2.0352,2.0347,2.0351,1234400003.0
2007-10-15 05:00:00,2.03495,2.0355,2.03495,2.0352,1196599988.0
2007-10-15 05:05:00,2.03515,2.0352,2.0347,2.035,2527699964.0
2007-10-15 05:10:00,2.035,2.0352,2.0349,2.03515,1747700004.0
2007-10-15 05:15:00,2.03515,2.0352,2.03485,2.03505,1140800000.0
2007-10-15 05:20:00,2.03515,2.0353,2.035,2.0351,701100001.0
2007-10-15 05:25:00,2.0351,2.0352,2.03485,2.0351,2757800006.0
2007-10-15 05:30:00,2.0351,2.0353,2.03475,2.0348,2186499997.0
2007-10-15 05:35:00,2.03475,2.035,2.03475,2.035,1335899996.0
2007-10-15 05:40:00,2.035,2.035,2.0349,2.0349,1128899999.0
2007-10-15 05:45:00,2.0349,2.0351,2.03465,2.03475,1335400002.0
2007-10-15 05:50:00,2.03475,2.0348,2.0341,2.03455,1697600004.0
2007-10-15 05:55:00,2.03455,2.03455,2.0341,2.0342,954799996.0
2007-10-15 06:00:00,2.03425,2.0343,2.0341,2.0342,1417799998.0
2007-10-15 06:05:00,2.0342,2.0343,2.0341,2.03425,898899994.0
2007-10-15 06:10:00,2.0343,2.0346,2.03415,2.03445,2194900003.0
2007-10-15 06:15:00,2.03445,2.0346,2.0343,2.03455,1464699996.0
2007-10-15 06:20:00,2.03455,2.0352,2.03455,2.0352,2430399996.0
2007-10-15 06:25:00,2.0352,2.0352,2.03495,2.03495,528300000.0
2007-10-15 06:30:00,2.03495,2.03505,2.03455,2.0347,971600000.0
2007-10-15 06:35:00,2.0347,2.0349,2.0346,2.0349,1850899996.0
2007-10-15 06:40:00,2.0349,2.0351,2.03475,2.03495,1977999999.0
2007-10-15 06:45:00,2.03495,2.0351,2.0349,2.035,1200299989.0
2007-10-15 06:50:00,2.035,2.035,2.03475,2.03485,1173300010.0
2007-10-15 06:55:00,2.0349,2.035,2.03465,2.0347,2893499975.0
2007-10-15 07:00:00,2.0347,2.0351,2.0347,2.035,1435699983.0
2007-10-15 07:05:00,2.03495,2.035,2.0347,2.0348,1612900000.0
2007-10-15 07:10:00,2.0348,2.035,2.0348,2.03485,1322200008.0
2007-10-15 07:15:00,2.0349,2.0352,2.0348,2.03505,2898199995.0
2007-10-15 07:20:00,2.035,2.0352,2.035,2.03505,754199999.0
2007-10-15 07:25:00,2.03515,2.0353,2.03505,2.03505,478900001.0
2007-10-15 07:30:00,2.03505,2.0352,2.03445,2.03445,1622900012.0
2007-10-15 07:35:00,2.03445,2.0345,2.0341,2.0343,1110600012.0
2007-10-15 07:40:00,2.0343,2.0343,2.0332,2.0334,2123700002.0
2007-10-15 07:45:00,2.0334,2.0344,2.0334,2.0342,2709699996.0
2007-10-15 07:50:00,2.0342,2.0352,2.0342,2.035,2355599995.0
2007-10-15 07:55:00,2.035,2.03505,2.0344,2.0346,1706799995.0
2007-10-15 08:00:00,2.0346,2.035,2.03445,2.03455,3974699991.0
2007-10-15 08:05:00,2.03455,2.0347,2.03435,2.03445,2731699998.0
2007-10-15 08:10:00,2.03445,2.0346,2.0341,2.0342,2658299977.0
2007-10-15 08:15:00,2.03415,2.0345,2.0341,2.0343,1737799998.0
2007-10-15 08:20:00,2.0343,2.0344,2.034,2.034,2162700007.0
2007-10-15 08:25:00,2.034,2.0342,2.03365,2.0339,3064899982.0
2007-10-15 08:30:00,2.0339,2.0341,2.03385,2.03405,2211400000.0
2007-10-15 08:35:00,2.03405,2.0342,2.03385,2.0341,3849419999.0
2007-10-15 08:40:00,2.0342,2.0352,2.0342,2.03515,3773089990.0
2007-10-15 08:45:00,2.03515,2.0358,2.03495,2.0355,5363299997.0
2007-10-15 08:50:00,2.0355,2.037,2.0353,2.0367,8255099986.0
2007-10-15 08:55:00,2.0367,2.03705,2.0361,2.03625,5985200005.0
2007-10-15 09:00:00,2.03625,2.0367,2.03605,2.0365,8314360015.0
2007-10-15 09:05:00,2.03655,2.0366,2.0361,2.0361,6032649983.0
2007-10-15 09:10:00,2.0361,2.0362,2.03565,2.03575,5730467529.0
2007-10-15 09:15:00,2.03575,2.0364,2.0348,2.03525,5721096697.0
2007-10-15 09:20:00,2.03525,2.0353,2.0335,2.0341,9150000003.0
2007-10-15 09:25:00,2.0342,2.0354,2.03385,2.03505,9259899944.0
2007-10-15 09:30:00,2.03505,2.0352,2.0344,2.03495,6082800002.0
2007-10-15 09:35:00,2.03495,2.036,2.03485,2.0357,7429800020.0
2007-10-15 09:40:00,2.0357,2.0367,2.0354,2.0367,6112994603.0
2007-10-15 09:45:00,2.0367,2.03755,2.03665,2.0368,6676439757.0
2007-10-15 09:50:00,2.03685,2.0375,2.03685,2.03725,5462880011.0
2007-10-15 09:55:00,2.03725,2.03845,2.03725,2.0378,6104489009.0
2007-10-15 10:00:00,2.0378,2.0393,2.0378,2.0387,7964700020.0
2007-10-15 10:05:00,2.0389,2.039,2.0382,2.0383,9161000045.0
2007-10-15 10:10:00,2.0386,2.0389,2.0382,2.03825,7733850017.0
2007-10-15 10:15:00,2.03825,2.03855,2.03805,2.03825,6572452014.0
2007-10-15 10:20:00,2.0382,2.0382,2.03735,2.0377,8477700060.0
2007-10-15 10:25:00,2.0377,2.038,2.03745,2.03755,8223099979.0
2007-10-15 10:30:00,2.0376,2.038,2.0376,2.03795,6498699988.0
2007-10-15 10:35:00,2.03795,2.03845,2.0379,2.038,6961700026.0
2007-10-15 10:40:00,2.038,2.038,2.0371,2.0375,9774359024.0
2007-10-15 10:45:00,2.0375,2.0382,2.0374,2.0382,5131100001.0
2007-10-15 10:50:00,2.0379,2.0384,2.0376,2.0379,7463499980.0
2007-10-15 10:55:00,2.038,2.03855,2.03755,2.0385,7189199985.0
2007-10-15 11:00:00,2.0386,2.0386,2.0379,2.0381,7211700014.0
2007-10-15 11:05:00,2.038,2.0383,2.0377,2.0378,6329600028.0
2007-10-15 11:10:00,2.0378,2.0378,2.0374,2.0375,9088600017.0
2007-10-15 11:15:00,2.0376,2.0379,2.03735,2.03775,8264500055.0
2007-10-15 11:20:00,2.03775,2.03775,2.0362,2.0362,8555150022.0
2007-10-15 11:25:00,2.0364,2.0367,2.0363,2.0365,6831700035.0
2007-10-15 11:30:00,2.0364,2.0371,2.0363,2.037,6396197513.0
2007-10-15 11:35:00,2.03705,2.0372,2.0367,2.0371,8068597447.0
2007-10-15 11:40:00,2.037,2.0371,2.0364,2.0371,9947999985.0
2007-10-15 11:45:00,2.0368,2.0373,2.0368,2.0372,7958399988.0
2007-10-15 11:50:00,2.0368,2.0382,2.0368,2.0382,10133999980.0
2007-10-15 11:55:00,2.0381,2.0384,2.0381,2.0383,8107199984.0
2007-10-15 12:00:00,2.0382,2.0388,2.0378,2.03875,10133999980.0
2007-10-15 12:05:00,2.0389,2.0402,2.0389,2.0398,9579500010.0
2007-10-15 12:10:00,2.0399,2.041,2.0399,2.0404,7117400007.0
2007-10-15 12:15:00,2.0403,2.04075,2.0402,2.0405,6809500032.0
2007-10-15 12:20:00,2.0405,2.04115,2.0404,2.0407,9055700009.0
2007-10-15 12:25:00,2.0406,2.04125,2.0405,2.0406,7964599983.0
2007-10-15 12:30:00,2.0407,2.0408,2.0405,2.0407,7024599985.0
2007-10-15 12:35:00,2.0408,2.042,2.0408,2.0414,9377624997.0
2007-10-15 12:40:00,2.0413,2.0413,2.0405,2.0409,9311899955.0
2007-10-15 12:45:00,2.0408,2.0414,2.0406,2.0409,10425200017.0
2007-10-15 12:50:00,2.0408,2.0418,2.0408,2.0415,9763200145.0
2007-10-15 12:55:00,2.0414,2.0432,2.0412,2.0432,7653899988.0
2007-10-15 13:00:00,2.0432,2.04355,2.042,2.0422,8544499968.0
2007-10-15 13:05:00,2.0421,2.0432,2.042,2.0429,5303500000.0
2007-10-15 13:10:00,2.0429,2.0431,2.0421,2.0422,4041500007.0
2007-10-15 13:15:00,2.0422,2.0422,2.0413,2.04155,6011099997.0
2007-10-15 13:20:00,2.04155,2.0416,2.04105,2.04115,6273299993.0
2007-10-15 13:25:00,2.04115,2.0415,2.0411,2.0414,4871700012.0
2007-10-15 13:30:00,2.0414,2.0417,2.0413,2.0413,5900700020.0
2007-10-15 13:35:00,2.04145,2.042,2.0411,2.0419,8852700057.0
2007-10-15 13:40:00,2.0419,2.0419,2.0407,2.0408,8354250003.0
2007-10-15 13:45:00,2.04095,2.0411,2.0403,2.0409,10260949996.0
2007-10-15 13:50:00,2.0407,2.04105,2.0401,2.0401,6105400011.0
2007-10-15 13:55:00,2.0402,2.0405,2.0401,2.0402,7899860009.0
2007-10-15 14:00:00,2.0401,2.041,2.0401,2.0409,9998299995.0
2007-10-15 14:05:00,2.041,2.0411,2.04065,2.0407,9170780026.0
2007-10-15 14:10:00,2.0406,2.0411,2.0404,2.04105,8430700087.0
2007-10-15 14:15:00,2.04105,2.0411,2.0405,2.0405,7936800030.0
2007-10-15 14:20:00,2.04065,2.0411,2.0405,2.0409,7968599988.0
2007-10-15 14:25:00,2.041,2.0411,2.0404,2.04105,8597400013.0
2007-10-15 14:30:00,2.04105,2.04105,2.0385,2.0386,7916699985.0
2007-10-15 14:35:00,2.0387,2.0396,2.0383,2.0395,8958499978.0
2007-10-15 14:40:00,2.0394,2.0397,2.0391,2.0391,8488799984.0
2007-10-15 14:45:00,2.0393,2.0395,2.0378,2.0379,9352759988.0
2007-10-15 14:50:00,2.0379,2.0396,2.03785,2.0395,9506099956.0
2007-10-15 14:55:00,2.0394,2.0399,2.0392,2.0397,8851999975.0
2007-10-15 15:00:00,2.0399,2.0399,2.0388,2.03935,8283199994.0
2007-10-15 15:05:00,2.03935,2.0399,2.0389,2.0393,9323800024.0
2007-10-15 15:10:00,2.0392,2.0402,2.03905,2.04,6812300006.0
2007-10-15 15:15:00,2.0401,2.0415,2.04,2.04115,8058699996.0
2007-10-15 15:20:00,2.041,2.0411,2.0405,2.0407,5930000004.0
2007-10-15 15:25:00,2.0406,2.04105,2.0403,2.0405,7195450005.0
2007-10-15 15:30:00,2.0406,2.0412,2.0405,2.0406,7766450029.0
2007-10-15 15:35:00,2.04075,2.0411,2.0407,2.0411,7487199974.0
2007-10-15 15:40:00,2.0412,2.04155,2.0411,2.04135,8041387475.0
2007-10-15 15:45:00,2.0414,2.0424,2.0414,2.0418,6090662485.0
2007-10-15 15:50:00,2.0419,2.0423,2.0418,2.0421,6396075004.0
2007-10-15 15:55:00,2.0422,2.0431,2.0419,2.0425,8533441496.0
2007-10-15 16:00:00,2.0425,2.0428,2.0415,2.0418,7163674999.0
2007-10-15 16:05:00,2.0418,2.0419,2.0412,2.0415,6347774972.0
2007-10-15 16:10:00,2.0415,2.0418,2.0413,2.04175,6123799994.0
2007-10-15 16:15:00,2.04175,2.043,2.04175,2.04255,7887199987.0
2007-10-15 16:20:00,2.04255,2.0426,2.0418,2.042,7407100005.0
2007-10-15 16:25:00,2.042,2.04255,2.0419,2.0425,7581800026.0
2007-10-15 16:30:00,2.0423,2.0428,2.0423,2.0425,5900500029.0
2007-10-15 16:35:00,2.0426,2.0428,2.04215,2.0423,5188800027.0
2007-10-15 16:40:00,2.0422,2.0423,2.0418,2.0423,7367699969.0
2007-10-15 16:45:00,2.0423,2.0425,2.0417,2.0419,7275899979.0
2007-10-15 16:50:00,2.0418,2.0422,2.0414,2.0417,5321699998.0
2007-10-15 16:55:00,2.0418,2.0426,2.0415,2.04215,4042999996.0
2007-10-15 17:00:00,2.0422,2.0422,2.04085,2.04095,7721699996.0
2007-10-15 17:05:00,2.0409,2.041,2.03935,2.0403,9448733840.0
2007-10-15 17:10:00,2.0402,2.04125,2.0402,2.04075,9337799973.0
2007-10-15 17:15:00,2.04075,2.0412,2.0404,2.0404,9937367573.0
2007-10-15 17:20:00,2.0405,2.0413,2.04,2.0409,9390599977.0
2007-10-15 17:25:00,2.0408,2.0417,2.0404,2.0412,9435499935.0
2007-10-15 17:30:00,2.0414,2.04165,2.0408,2.0414,7667699983.0
2007-10-15 17:35:00,2.0415,2.04195,2.0415,2.0418,5290400002.0
2007-10-15 17:40:00,2.0417,2.0419,2.04085,2.0418,8169299988.0
2007-10-15 17:45:00,2.0418,2.0418,2.0412,2.0417,8788950058.0
2007-10-15 17:50:00,2.0419,2.0419,2.0415,2.0418,8093249994.0
2007-10-15 17:55:00,2.0418,2.0419,2.0416,2.0418,6521799975.0
2007-10-15 18:00:00,2.0417,2.0417,2.041,2.0411,2880900000.0
2007-10-15 18:05:00,2.0412,2.04145,2.04095,2.04135,6513700023.0
2007-10-15 18:10:00,2.04135,2.0414,2.04095,2.0411,6442500011.0
2007-10-15 18:15:00,2.0411,2.0417,2.0411,2.0416,7411299996.0
2007-10-15 18:20:00,2.0416,2.0419,2.0414,2.0415,6145000023.0
2007-10-15 18:25:00,2.04145,2.0418,2.041,2.0411,8010900094.0
2007-10-15 18:30:00,2.041,2.0411,2.0408,2.041,6111900156.0
2007-10-15 18:35:00,2.04105,2.0415,2.04095,2.04135,6874250045.0
2007-10-15 18:40:00,2.0413,2.0413,2.0411,2.0413,3779000000.0
2007-10-15 18:45:00,2.0413,2.0415,2.0411,2.0414,8105300000.0
2007-10-15 18:50:00,2.0413,2.0417,2.0413,2.0417,5701400000.0
2007-10-15 18:55:00,2.0417,2.0419,2.0415,2.0419,5260699999.0
2007-10-15 19:00:00,2.0419,2.0419,2.0414,2.0414,5368499984.0
2007-10-15 19:05:00,2.0414,2.0416,2.0413,2.0413,8070899972.0
2007-10-15 19:10:00,2.0413,2.0413,2.0407,2.041,7431100012.0
2007-10-15 19:15:00,2.0412,2.0423,2.0412,2.0422,6189699999.0
2007-10-15 19:20:00,2.0423,2.0429,2.04205,2.0425,8959400001.0
2007-10-15 19:25:00,2.0427,2.0427,2.0422,2.0423,7486899983.0
2007-10-15 19:30:00,2.0424,2.04265,2.0423,2.04245,6082699985.0
2007-10-15 19:35:00,2.0423,2.04265,2.0423,2.04255,7976499982.0
2007-10-15 19:40:00,2.0424,2.0426,2.0424,2.04255,4371099999.0
2007-10-15 19:45:00,2.0424,2.0426,2.0421,2.0424,9616299982.0
2007-10-15 19:50:00,2.0421,2.0426,2.0421,2.0422,7209000058.0
2007-10-15 19:55:00,2.0423,2.0425,2.0421,2.0423,8302599973.0
2007-10-15 20:00:00,2.0422,2.04265,2.0422,2.0424,7169099962.0
2007-10-15 20:05:00,2.0424,2.0426,2.04235,2.0424,5365599993.0
2007-10-15 20:10:00,2.0424,2.04245,2.0418,2.04195,4943300003.0
2007-10-15 20:15:00,2.04195,2.0423,2.0418,2.0423,6474700012.0
2007-10-15 20:20:00,2.0423,2.0425,2.0421,2.0421,5270299979.0
2007-10-15 20:25:00,2.042,2.0424,2.0419,2.04215,5196999988.0
2007-10-15 20:30:00,2.0421,2.0422,2.0418,2.0418,6097900000.0
2007-10-15 20:35:00,2.04195,2.0422,2.04185,2.0421,6832899952.0
2007-10-15 20:40:00,2.0419,2.04205,2.04165,2.04205,6015299943.0
2007-10-15 20:45:00,2.04205,2.0421,2.0419,2.0419,5394999942.0
2007-10-15 20:50:00,2.0419,2.0423,2.0419,2.0423,7979599981.0
2007-10-15 20:55:00,2.0423,2.0424,2.0421,2.0422,1755400000.0
2007-10-15 21:00:00,2.0422,2.04255,2.0421,2.0424,4495600001.0
2007-10-15 21:05:00,2.0424,2.04295,2.0424,2.04285,8849499973.0
2007-10-15 21:10:00,2.04285,2.04325,2.04285,2.0431,8668799972.0
2007-10-15 21:15:00,2.0431,2.0432,2.04285,2.04285,7043500057.0
2007-10-15 21:20:00,2.04285,2.0431,2.0428,2.0428,4742500008.0
2007-10-15 21:25:00,2.0429,2.043,2.0425,2.0425,9422399998.0
2007-10-15 21:30:00,2.04255,2.0426,2.0417,2.0419,6185900034.0
2007-10-15 21:35:00,2.0415,2.042,2.0413,2.04185,7470400024.0
2007-10-15 21:40:00,2.04185,2.04275,2.04185,2.0427,6989999999.0
2007-10-15 21:45:00,2.04255,2.0427,2.0421,2.0421,6435700019.0
2007-10-15 21:50:00,2.0422,2.0425,2.0422,2.0422,6625100037.0
2007-10-15 21:55:00,2.04225,2.0429,2.0421,2.0429,4862999997.0
2007-10-15 22:00:00,2.0431,2.0432,2.04255,2.0429,5745300005.0
2007-10-15 22:05:00,2.04285,2.0433,2.04275,2.0429,8363699979.0
2007-10-15 22:10:00,2.0429,2.0437,2.0429,2.04325,7441899973.0
2007-10-15 22:15:00,2.04325,2.0437,2.0431,2.04345,9748999982.0
2007-10-15 22:20:00,2.0434,2.0435,2.043,2.0432,7152099961.0
2007-10-15 22:25:00,2.0431,2.0433,2.04295,2.04295,7234999980.0
2007-10-15 22:30:00,2.04295,2.043,2.04275,2.043,7100999958.0
2007-10-15 22:35:00,2.043,2.0433,2.0428,2.0428,4697300053.0
2007-10-15 22:40:00,2.0428,2.0431,2.0428,2.0428,4140799993.0
2007-10-15 22:45:00,2.0428,2.0432,2.04265,2.043,4304299984.0
2007-10-15 22:50:00,2.043,2.04305,2.04265,2.04275,4800599946.0
2007-10-15 22:55:00,2.04275,2.04285,2.0425,2.0428,6079599999.0
2007-10-15 23:00:00,2.0427,2.0428,2.04215,2.0422,3409999983.0
2007-10-15 23:05:00,2.0425,2.0426,2.0424,2.0425,1641700000.0
2007-10-15 23:10:00,2.0427,2.0428,2.0425,2.0425,3480800000.0
2007-10-15 23:15:00,2.0425,2.04275,2.0425,2.0426,1501900013.0
2007-10-15 23:20:00,2.0426,2.04265,2.0424,2.0426,1204500000.0
2007-10-15 23:25:00,2.0426,2.0428,2.04205,2.0428,2804699995.0
2007-10-15 23:30:00,2.0428,2.0428,2.0423,2.0426,2568800000.0
2007-10-15 23:35:00,2.0424,2.04325,2.0424,2.04265,1774900000.0
2007-10-15 23:40:00,2.04265,2.04317,2.0425,2.0426,2331800000.0
2007-10-15 23:45:00,2.0426,2.04265,2.0426,2.04265,3113700000.0
2007-10-15 23:50:00,2.04265,2.0431,2.04225,2.04275,4444700021.0
2007-10-15 23:55:00,2.0427,2.04285,2.04245,2.0426,3657300003.0
2007-10-16 00:00:00,2.0426,2.0426,2.0423,2.0424,4368900000.0
2007-10-16 00:05:00,2.0424,2.0424,2.0407,2.0412,2800600000.0
2007-10-16 00:10:00,2.0412,2.0413,2.041,2.04115,4926520012.0
2007-10-16 00:15:00,2.0412,2.0413,2.0407,2.0407,4900539998.0
2007-10-16 00:20:00,2.0407,2.0412,2.0406,2.0411,8130989977.0
2007-10-16 00:25:00,2.0411,2.0412,2.0409,2.04105,6932600009.0
2007-10-16 00:30:00,2.04105,2.0413,2.0409,2.0411,5881299999.0
2007-10-16 00:35:00,2.0411,2.0411,2.0409,2.041,4446600000.0
2007-10-16 00:40:00,2.041,2.0416,2.04095,2.04155,5478000000.0
2007-10-16 00:45:00,2.0415,2.0419,2.0415,2.0418,6744599916.0
2007-10-16 00:50:00,2.0418,2.0418,2.0415,2.0417,4967199925.0
2007-10-16 00:55:00,2.0417,2.042,2.04165,2.042,2962800000.0
2007-10-16 01:00:00,2.042,2.0433,2.0419,2.04315,6734199995.0
2007-10-16 01:05:00,2.04315,2.0437,2.043,2.04325,5984900045.0
2007-10-16 01:10:00,2.04325,2.04325,2.0424,2.0428,6095800010.0
2007-10-16 01:15:00,2.04275,2.0432,2.04255,2.04255,6116799938.0
2007-10-16 01:20:00,2.04255,2.04285,2.04255,2.0428,4923800000.0
2007-10-16 01:25:00,2.0428,2.043,2.04265,2.0429,4016700000.0
2007-10-16 01:30:00,2.0429,2.04345,2.04275,2.04345,3858899992.0
2007-10-16 01:35:00,2.04345,2.04365,2.04305,2.0431,4642200000.0
2007-10-16 01:40:00,2.0431,2.0433,2.0421,2.0421,4443799939.0
2007-10-16 01:45:00,2.0421,2.0423,2.0415,2.0417,4664399998.0
2007-10-16 01:50:00,2.0417,2.042,2.04155,2.0416,5374099998.0
2007-10-16 01:55:00,2.0415,2.0416,2.04145,2.0416,7955100000.0
2007-10-16 02:00:00,2.0415,2.0424,2.0412,2.0422,4840499995.0
2007-10-16 02:05:00,2.0422,2.0422,2.0417,2.0418,3941400032.0
2007-10-16 02:10:00,2.0418,2.0421,2.0417,2.04205,6477999938.0
2007-10-16 02:15:00,2.04205,2.0424,2.0417,2.0423,3046799989.0
2007-10-16 02:20:00,2.0423,2.0423,2.04135,2.0416,4702500014.0
2007-10-16 02:25:00,2.0415,2.04175,2.04085,2.0416,4802299992.0
2007-10-16 02:30:00,2.04155,2.04165,2.0412,2.04135,2610900000.0
2007-10-16 02:35:00,2.0414,2.0415,2.0412,2.0413,9173199958.0
2007-10-16 02:40:00,2.04125,2.0414,2.0409,2.0411,8109900050.0
2007-10-16 02:45:00,2.0411,2.0414,2.041,2.0414,8251099969.0
2007-10-16 02:50:00,2.0414,2.0416,2.0413,2.0415,6136499999.0
2007-10-16 02:55:00,2.0416,2.0416,2.0415,2.0415,8435599996.0
2007-10-16 03:00:00,2.04155,2.0419,2.0415,2.0417,3905779995.0
2007-10-16 03:05:00,2.0416,2.0418,2.0416,2.0418,3800100006.0
2007-10-16 03:10:00,2.0418,2.042,2.0417,2.04195,2926200019.0
2007-10-16 03:15:00,2.0419,2.0421,2.0417,2.0421,6808100122.0
2007-10-16 03:20:00,2.0421,2.0424,2.0421,2.0423,6055999959.0
2007-10-16 03:25:00,2.0424,2.0424,2.04215,2.0423,3090100000.0
2007-10-16 03:30:00,2.0423,2.0423,2.04205,2.0423,3866999999.0
2007-10-16 03:35:00,2.0422,2.0424,2.0421,2.0421,5098900000.0
2007-10-16 03:40:00,2.0421,2.0423,2.0421,2.0421,6035500010.0
2007-10-16 03:45:00,2.0421,2.0424,2.042,2.0423,8391500003.0
2007-10-16 03:50:00,2.0423,2.0424,2.04215,2.0422,5630300000.0
2007-10-16 03:55:00,2.0422,2.0422,2.0421,2.0422,4659600040.0
2007-10-16 04:00:00,2.0423,2.0423,2.04215,2.0422,6186500000.0
2007-10-16 04:05:00,2.0422,2.0423,2.04205,2.04215,4620900000.0
2007-10-16 04:10:00,2.0422,2.0423,2.04195,2.042,3623400000.0
2007-10-16 04:15:00,2.042,2.0421,2.0417,2.0419,5059800015.0
2007-10-16 04:20:00,2.0419,2.042,2.04175,2.042,4991799982.0
2007-10-16 04:25:00,2.042,2.042,2.0419,2.0419,3166999964.0
2007-10-16 04:30:00,2.04185,2.0423,2.04185,2.0423,3097000032.0
2007-10-16 04:35:00,2.0423,2.0423,2.04215,2.0422,4356200001.0
2007-10-16 04:40:00,2.04215,2.0427,2.04215,2.0426,2970700005.0
2007-10-16 04:45:00,2.0426,2.0426,2.0425,2.0426,4673300011.0
2007-10-16 04:50:00,2.0426,2.0426,2.0422,2.0423,6428099982.0
2007-10-16 04:55:00,2.0423,2.0425,2.04215,2.0425,6470200174.0
2007-10-16 05:00:00,2.04245,2.0435,2.04235,2.0432,7009900064.0
2007-10-16 05:05:00,2.0432,2.0434,2.04255,2.0428,7490500051.0
2007-10-16 05:10:00,2.04275,2.0429,2.0426,2.0428,6474399945.0
2007-10-16 05:15:00,2.0428,2.0428,2.0426,2.0427,5504699954.0
2007-10-16 05:20:00,2.0427,2.0427,2.0425,2.0425,4315900000.0
2007-10-16 05:25:00,2.0425,2.0426,2.04225,2.0424,5513500017.0
2007-10-16 05:30:00,2.04225,2.0424,2.0422,2.04235,7230999964.0
2007-10-16 05:35:00,2.04235,2.04235,2.0422,2.0423,5482600000.0
2007-10-16 05:40:00,2.0423,2.0423,2.0422,2.0422,4095600000.0
2007-10-16 05:45:00,2.0422,2.04235,2.0421,2.0422,6368100047.0
2007-10-16 05:50:00,2.0422,2.04225,2.04205,2.0422,5071500000.0
2007-10-16 05:55:00,2.0422,2.04235,2.0421,2.04225,4549599979.0
2007-10-16 06:00:00,2.04225,2.04225,2.042,2.04215,7097699977.0
2007-10-16 06:05:00,2.04215,2.0426,2.0421,2.0424,8453899975.0
2007-10-16 06:10:00,2.0424,2.0425,2.0423,2.0425,2238800000.0
2007-10-16 06:15:00,2.0425,2.0425,2.0421,2.0423,4669499998.0
2007-10-16 06:20:00,2.0423,2.0423,2.04215,2.0422,7397599999.0
2007-10-16 06:25:00,2.0422,2.04245,2.0422,2.04245,3204300000.0
2007-10-16 06:30:00,2.04245,2.0425,2.04225,2.0423,3850400000.0
2007-10-16 06:35:00,2.0423,2.0427,2.04215,2.0425,4983900024.0
2007-10-16 06:40:00,2.0425,2.0425,2.04175,2.042,3717200002.0
2007-10-16 06:45:00,2.042,2.04255,2.04195,2.0425,6113599998.0
2007-10-16 06:50:00,2.0425,2.0426,2.0421,2.04225,4201100030.0
2007-10-16 06:55:00,2.04225,2.0425,2.0422,2.04225,1480899999.0
2007-10-16 07:00:00,2.04225,2.0425,2.04205,2.0425,7981600103.0
2007-10-16 07:05:00,2.0425,2.0425,2.0422,2.0424,5389799986.0
2007-10-16 07:10:00,2.0424,2.0424,2.0422,2.0424,4061499999.0
2007-10-16 07:15:00,2.0424,2.0424,2.0422,2.0423,4717299950.0
2007-10-16 07:20:00,2.0423,2.0424,2.04225,2.0423,2028800000.0
2007-10-16 07:25:00,2.0423,2.0425,2.04225,2.0424,5998399953.0
2007-10-16 07:30:00,2.0424,2.04245,2.04225,2.04235,3183299999.0
2007-10-16 07:35:00,2.04235,2.04255,2.042,2.0422,3784599989.0
2007-10-16 07:40:00,2.0422,2.04225,2.04175,2.04205,4161400008.0
2007-10-16 07:45:00,2.04205,2.04205,2.04065,2.04105,6097599993.0
2007-10-16 07:50:00,2.04105,2.04115,2.0409,2.04115,4887000021.0
2007-10-16 07:55:00,2.04115,2.0423,2.04115,2.0419,4876099988.0
2007-10-16 08:00:00,2.0419,2.04195,2.04165,2.0418,2413968187.0
2007-10-16 08:05:00,2.0418,2.0418,2.03945,2.0399,4446463641.0
2007-10-16 08:10:00,2.0399,2.0401,2.0393,2.0395,6346200005.0
2007-10-16 08:15:00,2.0395,2.0408,2.0395,2.04075,3654299984.0
2007-10-16 08:20:00,2.04075,2.04075,2.04045,2.04055,3079800018.0
2007-10-16 08:25:00,2.04055,2.0406,2.04005,2.04005,1933799997.0
2007-10-16 08:30:00,2.0401,2.0402,2.0392,2.0393,3321599992.0
2007-10-16 08:35:00,2.03925,2.0403,2.0387,2.0396,6501699992.0
2007-10-16 08:40:00,2.0396,2.04035,2.0396,2.0398,4844399999.0
2007-10-16 08:45:00,2.0398,2.04075,2.03975,2.0404,4695899988.0
2007-10-16 08:50:00,2.04035,2.0421,2.0403,2.04135,6219900022.0
2007-10-16 08:55:00,2.04135,2.042,2.041,2.0419,7647699982.0
2007-10-16 09:00:00,2.0418,2.0423,2.0415,2.0415,6906800016.0
2007-10-16 09:05:00,2.0415,2.0416,2.0396,2.0403,6427099995.0
2007-10-16 09:10:00,2.0404,2.0414,2.04015,2.0405,8373799984.0
2007-10-16 09:15:00,2.0405,2.0412,2.03945,2.03955,8035400001.0
2007-10-16 09:20:00,2.03955,2.0399,2.03725,2.03725,6039000001.0
2007-10-16 09:25:00,2.03725,2.0394,2.0368,2.0371,6712614999.0
2007-10-16 09:30:00,2.0371,2.0376,2.03585,2.03585,5582674984.0
2007-10-16 09:35:00,2.0358,2.0361,2.03435,2.0349,4674314994.0
2007-10-16 09:40:00,2.0349,2.0363,2.0349,2.03615,5711100002.0
2007-10-16 09:45:00,2.03615,2.0365,2.0342,2.035,5912384399.0
2007-10-16 09:50:00,2.03525,2.0364,2.0351,2.0362,7302484347.0
2007-10-16 09:55:00,2.0361,2.0362,2.035,2.0355,7226700025.0
2007-10-16 10:00:00,2.0355,2.0355,2.0346,2.03495,4859399987.0
2007-10-16 10:05:00,2.03495,2.0364,2.03495,2.036,6901099970.0
2007-10-16 10:10:00,2.036,2.0375,2.0357,2.0368,8808599955.0
2007-10-16 10:15:00,2.03695,2.0374,2.03645,2.03695,8611500002.0
2007-10-16 10:20:00,2.03695,2.0381,2.0368,2.0377,7842500009.0
2007-10-16 10:25:00,2.0377,2.0389,2.0377,2.0387,7167850042.0
2007-10-16 10:30:00,2.03845,2.03845,2.034,2.03595,8039450006.0
2007-10-16 10:35:00,2.0358,2.0363,2.0348,2.0352,9933499990.0
2007-10-16 10:40:00,2.035,2.035,2.03255,2.03255,6344005005.0
2007-10-16 10:45:00,2.0326,2.0329,2.03175,2.0329,6922599996.0
2007-10-16 10:50:00,2.033,2.0333,2.0324,2.0329,8005900028.0
2007-10-16 10:55:00,2.03305,2.0338,2.0328,2.0328,6899600035.0
2007-10-16 11:00:00,2.0328,2.0336,2.0325,2.0335,6641299979.0
2007-10-16 11:05:00,2.0336,2.0338,2.0331,2.0337,7909999977.0
2007-10-16 11:10:00,2.0336,2.0339,2.0332,2.0332,9391500002.0
2007-10-16 11:15:00,2.0333,2.0335,2.0326,2.03265,8838199975.0
2007-10-16 11:20:00,2.0324,2.0343,2.0322,2.0333,5729999999.0
2007-10-16 11:25:00,2.0334,2.0343,2.03235,2.03375,5721600001.0
2007-10-16 11:30:00,2.03375,2.03445,2.0335,2.03375,4819400013.0
2007-10-16 11:35:00,2.03375,2.0338,2.0324,2.03245,6609694083.0
2007-10-16 11:40:00,2.03245,2.0326,2.0318,2.03205,6815300000.0
2007-10-16 11:45:00,2.03205,2.0332,2.0319,2.0327,6866099977.0
2007-10-16 11:50:00,2.0329,2.0333,2.0323,2.0333,8832200030.0
2007-10-16 11:55:00,2.0332,2.0336,2.033,2.0332,5557200014.0
2007-10-16 12:00:00,2.03335,2.03335,2.0329,2.0331,5881099922.0
2007-10-16 12:05:00,2.03305,2.03325,2.03275,2.03315,5802899992.0
2007-10-16 12:10:00,2.03315,2.0333,2.0328,2.0328,7202700007.0
2007-10-16 12:15:00,2.0328,2.0331,2.03245,2.0329,3859599989.0
2007-10-16 12:20:00,2.0328,2.0329,2.0324,2.0324,1587600000.0
2007-10-16 12:25:00,2.0325,2.0328,2.0323,2.0324,3628575022.0
2007-10-16 12:30:00,2.0323,2.03245,2.0319,2.0322,9529050041.0
2007-10-16 12:35:00,2.0324,2.0327,2.0318,2.0327,9078499995.0
2007-10-16 12:40:00,2.0327,2.0328,2.0322,2.0326,7227799985.0
2007-10-16 12:45:00,2.0327,2.0336,2.03185,2.0321,8360529971.0
2007-10-16 12:50:00,2.0321,2.0323,2.03085,2.0311,7286500004.0
2007-10-16 12:55:00,2.0309,2.0314,2.0302,2.0304,5750199996.0
2007-10-16 13:00:00,2.0303,2.0314,2.0297,2.0312,3464000000.0
2007-10-16 13:05:00,2.0313,2.0313,2.0301,2.0304,3464000000.0
2007-10-16 13:10:00,2.0303,2.0313,2.0302,2.0302,3464000000.0
2007-10-16 13:15:00,2.03,2.0305,2.0292,2.0298,3464000000.0
2007-10-16 13:20:00,2.0297,2.0304,2.0296,2.0304,4540200000.0
2007-10-16 13:25:00,2.0303,2.0307,2.0303,2.0305,6154500000.0
2007-10-16 13:30:00,2.0306,2.0317,2.0306,2.0316,6154500000.0
2007-10-16 13:35:00,2.0317,2.0324,2.0311,2.0314,5890500000.0
2007-10-16 13:40:00,2.0315,2.0315,2.0308,2.0313,5824500000.0
2007-10-16 13:45:00,2.0314,2.0317,2.0313,2.0316,7952099994.0
2007-10-16 13:50:00,2.0315,2.0318,2.0313,2.0317,9370499990.0
2007-10-16 13:55:00,2.0317,2.0317,2.0305,2.0311,8828499970.0
2007-10-16 14:00:00,2.031,2.0319,2.0303,2.0318,5694499960.0
2007-10-16 14:05:00,2.0317,2.0321,2.0313,2.0313,5694499960.0
2007-10-16 14:10:00,2.0312,2.0316,2.0308,2.0311,5694499960.0
2007-10-16 14:15:00,2.0313,2.0315,2.0304,2.0306,8667892624.0
2007-10-16 14:20:00,2.0305,2.0306,2.0302,2.0305,9411240790.0
2007-10-16 14:25:00,2.0306,2.031,2.0305,2.0309,9083096319.0
2007-10-16 14:30:00,2.0306,2.0321,2.0306,2.0319,10432099989.0
2007-10-16 14:35:00,2.0321,2.0324,2.0316,2.0319,10481100013.0
2007-10-16 14:40:00,2.0321,2.0324,2.032,2.0324,10450000009.0
2007-10-16 14:45:00,2.0325,2.0338,2.0325,2.0333,10441999985.0
2007-10-16 14:50:00,2.0334,2.0337,2.0332,2.0335,10441999985.0
2007-10-16 14:55:00,2.0333,2.03425,2.0332,2.0341,9020624990.0
2007-10-16 15:00:00,2.0341,2.0377,2.0333,2.037,8726975000.0
2007-10-16 15:05:00,2.0371,2.0381,2.0367,2.037,9391399998.0
2007-10-16 15:10:00,2.0369,2.037,2.036,2.0362,9123500005.0
2007-10-16 15:15:00,2.0363,2.0364,2.0355,2.0356,9123500005.0
2007-10-16 15:20:00,2.0357,2.0372,2.0356,2.036,9302500015.0
2007-10-16 15:25:00,2.0358,2.0367,2.03475,2.03615,7949600006.0
2007-10-16 15:30:00,2.0362,2.0362,2.0345,2.0348,7172399998.0
2007-10-16 15:35:00,2.0348,2.0351,2.0342,2.0344,7996199989.0
2007-10-16 15:40:00,2.0344,2.0352,2.0342,2.03425,7031399998.0
2007-10-16 15:45:00,2.03425,2.035,2.0342,2.03435,7484799970.0
2007-10-16 15:50:00,2.03435,2.03445,2.03415,2.03445,6704400036.0
2007-10-16 15:55:00,2.03445,2.0354,2.03445,2.0349,6296949997.0
2007-10-16 16:00:00,2.0349,2.0349,2.0334,2.03425,5150199999.0
2007-10-16 16:05:00,2.03425,2.0365,2.03425,2.03535,5683549991.0
2007-10-16 16:10:00,2.03535,2.03605,2.0345,2.0345,6461999994.0
2007-10-16 16:15:00,2.0347,2.035,2.03385,2.03395,5577649984.0
2007-10-16 16:20:00,2.03395,2.0346,2.03315,2.0337,5209050004.0
2007-10-16 16:25:00,2.03365,2.034,2.03265,2.03285,4394200002.0
2007-10-16 16:30:00,2.0329,2.0338,2.03265,2.0332,6114687175.0
2007-10-16 16:35:00,2.0332,2.0332,2.0325,2.0331,5944200004.0
2007-10-16 16:40:00,2.0331,2.0331,2.0325,2.03255,4442100011.0
2007-10-16 16:45:00,2.03255,2.03305,2.03175,2.03245,5557386607.0
2007-10-16 16:50:00,2.03245,2.0326,2.0315,2.032,5046400002.0
2007-10-16 16:55:00,2.032,2.0326,2.03165,2.0319,5144200020.0
2007-10-16 17:00:00,2.0319,2.0325,2.0316,2.03215,6307949999.0
2007-10-16 17:05:00,2.03215,2.03285,2.0318,2.0325,6487399994.0
2007-10-16 17:10:00,2.0325,2.03285,2.0322,2.0326,7699199992.0
2007-10-16 17:15:00,2.0326,2.0333,2.0323,2.033,6326700006.0
2007-10-16 17:20:00,2.033,2.03315,2.0324,2.0327,7456900011.0
2007-10-16 17:25:00,2.0327,2.03365,2.0324,2.0335,5442599996.0
2007-10-16 17:30:00,2.0335,2.0345,2.03345,2.03385,5047600000.0
2007-10-16 17:35:00,2.0339,2.034,2.03295,2.0332,3797950000.0
2007-10-16 17:40:00,2.0332,2.03395,2.0326,2.03325,5273100003.0
2007-10-16 17:45:00,2.0333,2.0334,2.03265,2.0327,5411667328.0
2007-10-16 17:50:00,2.03275,2.0335,2.0325,2.03265,3379150000.0
2007-10-16 17:55:00,2.03265,2.0331,2.03235,2.0324,4564899999.0
2007-10-16 18:00:00,2.0324,2.0333,2.0324,2.0333,5021000002.0
2007-10-16 18:05:00,2.0333,2.0333,2.03285,2.0329,4758400004.0
2007-10-16 18:10:00,2.0329,2.0329,2.03165,2.03165,4345999972.0
2007-10-16 18:15:00,2.03175,2.0324,2.03165,2.0324,3349000000.0
2007-10-16 18:20:00,2.0324,2.0324,2.03145,2.0318,3402899991.0
2007-10-16 18:25:00,2.0318,2.0321,2.03155,2.0318,4314500000.0
2007-10-16 18:30:00,2.0318,2.0318,2.0312,2.0312,4925600011.0
2007-10-16 18:35:00,2.03125,2.0324,2.03125,2.0322,7939299904.0
2007-10-16 18:40:00,2.0322,2.0322,2.0319,2.0321,4357000046.0
2007-10-16 18:45:00,2.0321,2.03255,2.0321,2.0323,3475862500.0
2007-10-16 18:50:00,2.0323,2.03245,2.0319,2.0321,4576900003.0
2007-10-16 18:55:00,2.0321,2.0324,2.03195,2.03205,4304199995.0
2007-10-16 19:00:00,2.03205,2.0325,2.0319,2.0322,6429799966.0
2007-10-16 19:05:00,2.03215,2.0326,2.0319,2.03195,8488899973.0
2007-10-16 19:10:00,2.03195,2.0321,2.03195,2.03195,4691300000.0
2007-10-16 19:15:00,2.03195,2.0321,2.0318,2.03195,6237499984.0
2007-10-16 19:20:00,2.03195,2.032,2.0316,2.03165,7510400020.0
2007-10-16 19:25:00,2.0316,2.0319,2.0314,2.03165,8202600020.0
2007-10-16 19:30:00,2.03165,2.0319,2.03145,2.0317,5296099972.0
2007-10-16 19:35:00,2.0317,2.0318,2.03105,2.0313,4942099996.0
2007-10-16 19:40:00,2.0313,2.0313,2.03095,2.031,6855999993.0
2007-10-16 19:45:00,2.031,2.0314,2.031,2.0311,3773970952.0
2007-10-16 19:50:00,2.0312,2.0313,2.0311,2.03115,4110199997.0
2007-10-16 19:55:00,2.03115,2.0315,2.03105,2.0314,4651100034.0
2007-10-16 20:00:00,2.0314,2.0316,2.0313,2.03155,3128300000.0
2007-10-16 20:05:00,2.03155,2.0316,2.03125,2.03135,6369199979.0
2007-10-16 20:10:00,2.03135,2.0315,2.0313,2.03135,6984299998.0
2007-10-16 20:15:00,2.03135,2.0316,2.03125,2.03155,5765099994.0
2007-10-16 20:20:00,2.0316,2.0319,2.0315,2.03165,5115499994.0
2007-10-16 20:25:00,2.03165,2.0317,2.03135,2.03155,6313499991.0
2007-10-16 20:30:00,2.03155,2.03155,2.031,2.03115,6773300049.0
2007-10-16 20:35:00,2.03115,2.03155,2.03105,2.0312,8256400006.0
2007-10-16 20:40:00,2.0311,2.0313,2.03105,2.03115,6599300006.0
2007-10-16 20:45:00,2.03105,2.0313,2.03105,2.03125,4433200029.0
2007-10-16 20:50:00,2.03115,2.03145,2.0311,2.03135,7487600001.0
2007-10-16 20:55:00,2.0313,2.0314,2.0309,2.0314,5428600010.0
2007-10-16 21:00:00,2.03135,2.0317,2.03115,2.03165,5504161111.0
2007-10-16 21:05:00,2.03165,2.03165,2.03135,2.03135,4007099965.0
2007-10-16 21:10:00,2.03135,2.0315,2.03135,2.03145,3196800005.0
2007-10-16 21:15:00,2.0315,2.0318,2.0315,2.0318,4472099998.0
2007-10-16 21:20:00,2.0318,2.0319,2.0315,2.0315,6734999974.0
2007-10-16 21:25:00,2.0316,2.0317,2.0314,2.0317,5444699986.0
2007-10-16 21:30:00,2.0317,2.0317,2.0314,2.03155,7179000021.0
2007-10-16 21:35:00,2.03155,2.0322,2.03135,2.0322,4471800009.0
2007-10-16 21:40:00,2.03215,2.0324,2.03205,2.03215,5715200006.0
2007-10-16 21:45:00,2.03215,2.03245,2.03195,2.0324,8048900020.0
2007-10-16 21:50:00,2.0324,2.03255,2.03225,2.03235,7240300007.0
2007-10-16 21:55:00,2.03235,2.0325,2.03205,2.0323,3653800000.0
2007-10-16 22:00:00,2.0323,2.0323,2.0319,2.032,4200800000.0
2007-10-16 22:05:00,2.03205,2.0323,2.03205,2.0323,6697300005.0
2007-10-16 22:10:00,2.0323,2.0323,2.0319,2.0322,5677000000.0
2007-10-16 22:15:00,2.0321,2.0322,2.0319,2.0322,8446000000.0
2007-10-16 22:20:00,2.0323,2.0323,2.03215,2.03215,6156599928.0
2007-10-16 22:25:00,2.03215,2.0323,2.032,2.032,4004599994.0
2007-10-16 22:30:00,2.0321,2.0322,2.03155,2.0316,8636899921.0
2007-10-16 22:35:00,2.0316,2.0326,2.0315,2.0325,7219500026.0
2007-10-16 22:40:00,2.0325,2.0332,2.0319,2.03295,5860999999.0
2007-10-16 22:45:00,2.0327,2.0333,2.0327,2.03295,6110299994.0
2007-10-16 22:50:00,2.03295,2.0335,2.03295,2.03305,4012799993.0
2007-10-16 22:55:00,2.03305,2.0332,2.0323,2.0325,4411299979.0
2007-10-16 23:00:00,2.0325,2.033,2.0323,2.0324,3978500000.0
2007-10-16 23:05:00,2.0324,2.0326,2.0323,2.0324,4061200041.0
2007-10-16 23:10:00,2.0324,2.03255,2.03105,2.0312,2596999999.0
2007-10-16 23:15:00,2.03125,2.03195,2.0312,2.03155,6725900061.0
2007-10-16 23:20:00,2.03155,2.03195,2.0315,2.03165,3859800000.0
2007-10-16 23:25:00,2.0317,2.03175,2.03125,2.03165,4508700054.0
2007-10-16 23:30:00,2.03165,2.03165,2.03105,2.03135,2998300000.0
2007-10-16 23:35:00,2.03135,2.03185,2.0313,2.03165,1329400000.0
2007-10-16 23:40:00,2.03165,2.03165,2.03125,2.0314,2769799999.0
2007-10-16 23:45:00,2.0314,2.03225,2.03125,2.03215,1826900000.0
2007-10-16 23:50:00,2.03225,2.0327,2.03125,2.0319,2058600000.0
2007-10-16 23:55:00,2.03205,2.03235,2.032,2.0322,1052700000.0
2007-10-17 00:00:00,2.03225,2.03265,2.0322,2.03225,1529300000.0
2007-10-17 00:05:00,2.03235,2.03275,2.0321,2.03215,3559799985.0
2007-10-17 00:10:00,2.03215,2.03225,2.03165,2.03175,1867700000.0
2007-10-17 00:15:00,2.03175,2.032,2.0315,2.0318,2775700000.0
2007-10-17 00:20:00,2.0318,2.03185,2.03175,2.03185,2479700000.0
2007-10-17 00:25:00,2.03185,2.03205,2.0313,2.0314,2773680000.0
2007-10-17 00:30:00,2.0314,2.0318,2.03135,2.03145,3503299996.0
2007-10-17 00:35:00,2.03145,2.0317,2.03125,2.03155,7635300043.0
2007-10-17 00:40:00,2.03155,2.0317,2.03145,2.0316,5546400003.0
2007-10-17 00:45:00,2.0316,2.0318,2.0313,2.0316,6466999999.0
2007-10-17 00:50:00,2.0316,2.03205,2.0315,2.03185,3368100000.0
2007-10-17 00:55:00,2.03175,2.03195,2.0317,2.03195,4611199997.0
2007-10-17 01:00:00,2.03195,2.0323,2.03165,2.032,4143599971.0
2007-10-17 01:05:00,2.032,2.032,2.0315,2.03165,2748499998.0
2007-10-17 01:10:00,2.03165,2.03185,2.0312,2.03155,4776499988.0
2007-10-17 01:15:00,2.03155,2.0318,2.03115,2.03115,5365699949.0
2007-10-17 01:20:00,2.03135,2.0316,2.03125,2.03145,4677999999.0
2007-10-17 01:25:00,2.03145,2.03185,2.03145,2.0318,2981200004.0
2007-10-17 01:30:00,2.0318,2.03185,2.03155,2.0316,2987200000.0
2007-10-17 01:35:00,2.03165,2.03165,2.031,2.0311,5906500000.0
2007-10-17 01:40:00,2.0311,2.0313,2.0311,2.0312,8172500000.0
2007-10-17 01:45:00,2.0312,2.0313,2.03065,2.03105,5065000020.0
2007-10-17 01:50:00,2.03105,2.03155,2.03095,2.0315,5247200022.0
2007-10-17 01:55:00,2.0315,2.0315,2.0312,2.03145,2038800000.0
2007-10-17 02:00:00,2.03145,2.0317,2.0313,2.0316,1221500000.0
2007-10-17 02:05:00,2.0316,2.0317,2.0312,2.03125,2863400000.0
2007-10-17 02:10:00,2.03125,2.03135,2.0311,2.03125,2316200000.0
2007-10-17 02:15:00,2.03125,2.0313,2.03105,2.03125,2901899994.0
2007-10-17 02:20:00,2.03125,2.03125,2.03095,2.0312,5462000000.0
2007-10-17 02:25:00,2.0312,2.0312,2.0305,2.03055,4981300000.0
2007-10-17 02:30:00,2.03055,2.03075,2.0303,2.0303,5359299961.0
2007-10-17 02:35:00,2.0303,2.0305,2.03015,2.0303,4915000006.0
2007-10-17 02:40:00,2.0303,2.03085,2.03025,2.03065,2500799995.0
2007-10-17 02:45:00,2.03065,2.03075,2.03055,2.03065,2834000008.0
2007-10-17 02:50:00,2.03065,2.0316,2.0306,2.03135,5304899975.0
2007-10-17 02:55:00,2.03135,2.0317,2.03095,2.03135,4024000000.0
2007-10-17 03:00:00,2.03135,2.03135,2.03105,2.03125,5931000014.0
2007-10-17 03:05:00,2.03125,2.0315,2.0311,2.03115,5662399936.0
2007-10-17 03:10:00,2.03115,2.03115,2.0307,2.0308,2884000002.0
2007-10-17 03:15:00,2.0308,2.03105,2.0306,2.03085,4661500000.0
2007-10-17 03:20:00,2.03085,2.03115,2.0308,2.03095,2222100001.0
2007-10-17 03:25:00,2.03095,2.0312,2.0307,2.03085,3494499998.0
2007-10-17 03:30:00,2.03085,2.0312,2.03075,2.0312,1342200006.0
2007-10-17 03:35:00,2.0312,2.03125,2.03045,2.03055,1945862514.0
2007-10-17 03:40:00,2.03055,2.03115,2.02975,2.0304,4854700054.0
2007-10-17 03:45:00,2.0304,2.0308,2.03025,2.0306,5765700034.0
2007-10-17 03:50:00,2.0306,2.03125,2.03035,2.03125,6719600020.0
2007-10-17 03:55:00,2.03115,2.03125,2.03055,2.03105,4062899992.0
2007-10-17 04:00:00,2.03105,2.0315,2.0307,2.0314,6278599962.0
2007-10-17 04:05:00,2.0314,2.03185,2.0311,2.0318,6215999999.0
2007-10-17 04:10:00,2.0318,2.03215,2.0316,2.0319,6526300001.0
2007-10-17 04:15:00,2.03195,2.03275,2.0318,2.03245,5618100009.0
2007-10-17 04:20:00,2.03245,2.03245,2.03125,2.03125,2721962500.0
2007-10-17 04:25:00,2.03125,2.03145,2.03105,2.03125,4469100000.0
2007-10-17 04:30:00,2.03125,2.0316,2.0311,2.0314,6838900005.0
2007-10-17 04:35:00,2.03125,2.0315,2.03105,2.0313,4133300001.0
2007-10-17 04:40:00,2.0313,2.0313,2.0305,2.0307,3942899991.0
2007-10-17 04:45:00,2.03065,2.0313,2.03055,2.0313,4008300031.0
2007-10-17 04:50:00,2.0312,2.0318,2.03115,2.03175,6124899970.0
2007-10-17 04:55:00,2.03175,2.03185,2.0315,2.03175,2095300000.0
2007-10-17 05:00:00,2.03175,2.0322,2.03155,2.03215,4823400000.0
2007-10-17 05:05:00,2.03215,2.0325,2.03195,2.032,4368299969.0
2007-10-17 05:10:00,2.032,2.03205,2.03165,2.03185,2735000013.0
2007-10-17 05:15:00,2.03185,2.0319,2.03165,2.0319,3301900000.0
2007-10-17 05:20:00,2.0319,2.0319,2.03145,2.03165,4397400004.0
2007-10-17 05:25:00,2.0315,2.03165,2.0309,2.0316,5595000086.0
2007-10-17 05:30:00,2.0316,2.0318,2.0312,2.03175,5387900024.0
2007-10-17 05:35:00,2.03175,2.0318,2.0315,2.0318,8214199789.0
2007-10-17 05:40:00,2.0318,2.03235,2.03165,2.03205,4127800000.0
2007-10-17 05:45:00,2.032,2.0325,2.03195,2.03215,6535300002.0
2007-10-17 05:50:00,2.03215,2.0326,2.0319,2.03205,4546040013.0
2007-10-17 05:55:00,2.03205,2.0323,2.03195,2.032,1664024997.0
2007-10-17 06:00:00,2.032,2.032,2.03165,2.03185,2928700020.0
2007-10-17 06:05:00,2.03185,2.032,2.03165,2.03185,1303300000.0
2007-10-17 06:10:00,2.03185,2.0321,2.0317,2.03195,1821500000.0
2007-10-17 06:15:00,2.03195,2.03195,2.03165,2.03165,878599999.0
2007-10-17 06:20:00,2.03165,2.0319,2.03135,2.03165,3849399968.0
2007-10-17 06:25:00,2.03165,2.0326,2.03155,2.0326,4020200000.0
2007-10-17 06:30:00,2.0326,2.03265,2.0314,2.0315,3160499994.0
2007-10-17 06:35:00,2.0315,2.0315,2.0305,2.0306,3382500002.0
2007-10-17 06:40:00,2.0305,2.0314,2.03035,2.03095,5115699965.0
2007-10-17 06:45:00,2.03095,2.03105,2.03085,2.03085,2093800000.0
2007-10-17 06:50:00,2.03085,2.03175,2.0307,2.0316,4640799999.0
2007-10-17 06:55:00,2.0316,2.03185,2.03095,2.0317,5460700024.0
2007-10-17 07:00:00,2.0317,2.0317,2.03085,2.03095,6689699991.0
2007-10-17 07:05:00,2.03095,2.03095,2.0303,2.0305,3914399999.0
2007-10-17 07:10:00,2.0305,2.03055,2.0301,2.03055,3457800000.0
2007-10-17 07:15:00,2.0305,2.0308,2.03035,2.03055,1168600000.0
2007-10-17 07:20:00,2.03055,2.0307,2.0303,2.0307,5257399940.0
2007-10-17 07:25:00,2.03075,2.03185,2.03045,2.03115,2175200000.0
2007-10-17 07:30:00,2.03115,2.03115,2.03085,2.03095,3121899968.0
2007-10-17 07:35:00,2.03095,2.03105,2.03055,2.03105,1560699999.0
2007-10-17 07:40:00,2.03105,2.03105,2.03015,2.03065,5265399986.0
2007-10-17 07:45:00,2.03065,2.031,2.0304,2.03055,4809899998.0
2007-10-17 07:50:00,2.03055,2.0312,2.0305,2.0311,5172900001.0
2007-10-17 07:55:00,2.0311,2.03245,2.0311,2.03155,4475100008.0
2007-10-17 08:00:00,2.0316,2.0316,2.0313,2.0314,4588499998.0
2007-10-17 08:05:00,2.0314,2.03175,2.0287,2.0293,3633500001.0
2007-10-17 08:10:00,2.0293,2.02985,2.02865,2.0293,3754900008.0
2007-10-17 08:15:00,2.02935,2.02985,2.02865,2.02935,3763799999.0
2007-10-17 08:20:00,2.02935,2.03055,2.029,2.0295,3635600003.0
2007-10-17 08:25:00,2.02955,2.03045,2.0294,2.0297,3056300007.0
2007-10-17 08:30:00,2.02965,2.03005,2.02905,2.03,3328299997.0
2007-10-17 08:35:00,2.03,2.0304,2.02975,2.03015,3373199999.0
2007-10-17 08:40:00,2.03015,2.03175,2.03015,2.0314,2088399999.0
2007-10-17 08:45:00,2.0314,2.0316,2.0306,2.0306,4216400001.0
2007-10-17 08:50:00,2.0306,2.0313,2.03055,2.03125,7014100022.0
2007-10-17 08:55:00,2.03125,2.032,2.03065,2.0318,3720300008.0
2007-10-17 09:00:00,2.0318,2.0323,2.0309,2.0322,5806637511.0
2007-10-17 09:05:00,2.0322,2.03255,2.03145,2.03165,4773150002.0
2007-10-17 09:10:00,2.03165,2.0318,2.03105,2.03165,3445849998.0
2007-10-17 09:15:00,2.03165,2.03175,2.03015,2.03025,5096800008.0
2007-10-17 09:20:00,2.03025,2.0309,2.03025,2.0309,4316399994.0
2007-10-17 09:25:00,2.0309,2.032,2.0309,2.0312,6771100007.0
2007-10-17 09:30:00,2.0312,2.03135,2.0306,2.0309,4869699997.0
2007-10-17 09:35:00,2.0309,2.0321,2.03065,2.032,6152699988.0
2007-10-17 09:40:00,2.032,2.03415,2.032,2.03365,5157100002.0
2007-10-17 09:45:00,2.03365,2.03605,2.03335,2.03505,5501710010.0
2007-10-17 09:50:00,2.03505,2.0368,2.0349,2.0356,5175299997.0
2007-10-17 09:55:00,2.03565,2.03705,2.0353,2.0357,5057800021.0
2007-10-17 10:00:00,2.0357,2.0357,2.03505,2.03525,4336499995.0
2007-10-17 10:05:00,2.03525,2.0359,2.03515,2.03525,3804700000.0
2007-10-17 10:10:00,2.03525,2.03585,2.03445,2.03445,5597783697.0
2007-10-17 10:15:00,2.0345,2.0349,2.03405,2.03425,6559499980.0
2007-10-17 10:20:00,2.03425,2.0346,2.034,2.03405,5165299991.0
2007-10-17 10:25:00,2.03405,2.0343,2.03325,2.03365,6186620017.0
2007-10-17 10:30:00,2.03365,2.03675,2.0315,2.03605,7047222493.0
2007-10-17 10:35:00,2.03605,2.03625,2.0345,2.0348,6363599997.0
2007-10-17 10:40:00,2.03485,2.03525,2.0344,2.0347,7884900008.0
2007-10-17 10:45:00,2.0347,2.0354,2.03415,2.0342,6220425000.0
2007-10-17 10:50:00,2.0342,2.03535,2.034,2.035,8678899977.0
2007-10-17 10:55:00,2.035,2.0354,2.03485,2.03525,4503399996.0
2007-10-17 11:00:00,2.0353,2.0357,2.0347,2.0347,5448340005.0
2007-10-17 11:05:00,2.0347,2.0347,2.03345,2.0338,6436299980.0
2007-10-17 11:10:00,2.03375,2.0344,2.0334,2.03415,4848700011.0
2007-10-17 11:15:00,2.03415,2.03415,2.0334,2.03385,5131500010.0
2007-10-17 11:20:00,2.0338,2.034,2.0335,2.0336,6384999990.0
2007-10-17 11:25:00,2.0337,2.0338,2.03275,2.0332,7301790002.0
2007-10-17 11:30:00,2.0334,2.03345,2.0326,2.03285,3946270003.0
2007-10-17 11:35:00,2.03285,2.0331,2.0327,2.03285,5179099998.0
2007-10-17 11:40:00,2.0329,2.03385,2.0327,2.0337,5313649967.0
2007-10-17 11:45:00,2.03375,2.03425,2.033,2.033,8510099968.0
2007-10-17 11:50:00,2.03305,2.0341,2.0329,2.0341,8598281086.0
2007-10-17 11:55:00,2.0342,2.035,2.03335,2.03385,7368699988.0
2007-10-17 12:00:00,2.03385,2.03415,2.0338,2.03405,5084900016.0
2007-10-17 12:05:00,2.03405,2.03465,2.0337,2.0341,4796599991.0
2007-10-17 12:10:00,2.03425,2.03445,2.0335,2.03395,5638980990.0
2007-10-17 12:15:00,2.0337,2.0337,2.0331,2.03355,7241900001.0
2007-10-17 12:20:00,2.03365,2.03365,2.03285,2.0332,6121400013.0
2007-10-17 12:25:00,2.0332,2.03325,2.03245,2.03275,6099400001.0
2007-10-17 12:30:00,2.0327,2.03315,2.03265,2.03315,7838900039.0
2007-10-17 12:35:00,2.033,2.03345,2.03295,2.03345,4516300006.0
2007-10-17 12:40:00,2.03345,2.03355,2.03295,2.03305,6759879972.0
2007-10-17 12:45:00,2.03305,2.03335,2.03305,2.03315,5903400024.0
2007-10-17 12:50:00,2.033,2.03365,2.03285,2.03365,8042462787.0
2007-10-17 12:55:00,2.03365,2.0347,2.0336,2.0337,8710600109.0
2007-10-17 13:00:00,2.0336,2.03435,2.0336,2.03405,6311800041.0
2007-10-17 13:05:00,2.03405,2.03425,2.03355,2.0338,6404800034.0
2007-10-17 13:10:00,2.0338,2.03435,2.03305,2.03345,5043735001.0
2007-10-17 13:15:00,2.03345,2.03445,2.03335,2.03395,4794099994.0
2007-10-17 13:20:00,2.03395,2.03465,2.0339,2.03455,6380199995.0
2007-10-17 13:25:00,2.03455,2.0363,2.03445,2.0356,5382627499.0
2007-10-17 13:30:00,2.03565,2.03565,2.03475,2.03475,6877299983.0
2007-10-17 13:35:00,2.03475,2.0355,2.03475,2.03525,6551373004.0
2007-10-17 13:40:00,2.03525,2.0358,2.0348,2.0353,5267799989.0
2007-10-17 13:45:00,2.0353,2.0354,2.03405,2.0343,5024400000.0
2007-10-17 13:50:00,2.0343,2.03485,2.0342,2.03465,5199700004.0
2007-10-17 13:55:00,2.03465,2.03505,2.0344,2.03445,3705700002.0
2007-10-17 14:00:00,2.03445,2.0352,2.03435,2.0348,4413299982.0
2007-10-17 14:05:00,2.0349,2.0364,2.03465,2.0361,5118200008.0
2007-10-17 14:10:00,2.0361,2.0363,2.0357,2.0362,5730700006.0
2007-10-17 14:15:00,2.0362,2.0363,2.03545,2.03595,4778450701.0
2007-10-17 14:20:00,2.03595,2.03835,2.0359,2.03745,4760500004.0
2007-10-17 14:25:00,2.03745,2.03775,2.0371,2.03755,3686900002.0
2007-10-17 14:30:00,2.03755,2.03965,2.03715,2.0374,5288249987.0
2007-10-17 14:35:00,2.03745,2.03855,2.03605,2.03625,6100499998.0
2007-10-17 14:40:00,2.03625,2.0375,2.0359,2.03685,8089685528.0
2007-10-17 14:45:00,2.0369,2.0375,2.0364,2.0372,6952899995.0
2007-10-17 14:50:00,2.0372,2.0379,2.03705,2.03775,7777399994.0
2007-10-17 14:55:00,2.0377,2.0385,2.0374,2.03795,8222700005.0
2007-10-17 15:00:00,2.03795,2.0388,2.0375,2.0382,6500325004.0
2007-10-17 15:05:00,2.0382,2.0382,2.03685,2.0374,6076500007.0
2007-10-17 15:10:00,2.0374,2.0376,2.0366,2.03695,5206699999.0
2007-10-17 15:15:00,2.03695,2.03725,2.03655,2.0372,7518399991.0
2007-10-17 15:20:00,2.0372,2.0379,2.0372,2.03775,7424899994.0
2007-10-17 15:25:00,2.03775,2.03845,2.03765,2.0383,7374500004.0
2007-10-17 15:30:00,2.03835,2.0415,2.0381,2.0415,4731550013.0
2007-10-17 15:35:00,2.0415,2.04185,2.04015,2.04025,5810300007.0
2007-10-17 15:40:00,2.04025,2.04125,2.03975,2.0398,7067299990.0
2007-10-17 15:45:00,2.0398,2.04075,2.03975,2.04015,4927199993.0
2007-10-17 15:50:00,2.04015,2.04045,2.0394,2.0396,5229650012.0
2007-10-17 15:55:00,2.0396,2.03985,2.0389,2.0389,7935299991.0
2007-10-17 16:00:00,2.03905,2.03915,2.03835,2.0385,8483300002.0
2007-10-17 16:05:00,2.0386,2.03905,2.0384,2.0387,6760300020.0
2007-10-17 16:10:00,2.03875,2.03885,2.0383,2.0387,8098699993.0
2007-10-17 16:15:00,2.0387,2.03905,2.0385,2.0385,7157099985.0
2007-10-17 16:20:00,2.0385,2.03895,2.0384,2.0388,8120600008.0
2007-10-17 16:25:00,2.0389,2.03905,2.0387,2.0387,8144189938.0
2007-10-17 16:30:00,2.03885,2.03885,2.0378,2.0385,9248899934.0
2007-10-17 16:35:00,2.0385,2.03895,2.0377,2.0377,5246079990.0
2007-10-17 16:40:00,2.0377,2.038,2.0374,2.03755,6799099975.0
2007-10-17 16:45:00,2.03755,2.03775,2.0372,2.03775,7735100045.0
2007-10-17 16:50:00,2.0377,2.03845,2.0376,2.0381,4685999990.0
2007-10-17 16:55:00,2.0382,2.0382,2.0374,2.03755,6288499995.0
2007-10-17 17:00:00,2.03755,2.03805,2.03695,2.03715,7293930002.0
2007-10-17 17:05:00,2.03715,2.03785,2.0369,2.0377,7478599998.0
2007-10-17 17:10:00,2.03765,2.03825,2.03745,2.03765,8392666974.0
2007-10-17 17:15:00,2.03765,2.03795,2.03755,2.03765,7979999986.0
2007-10-17 17:20:00,2.03765,2.0384,2.03745,2.03835,8615900030.0
2007-10-17 17:25:00,2.0383,2.03845,2.0376,2.03765,4795899983.0
2007-10-17 17:30:00,2.0376,2.039,2.0376,2.0389,6190099985.0
2007-10-17 17:35:00,2.0389,2.03975,2.03875,2.03895,7318199986.0
2007-10-17 17:40:00,2.03895,2.0397,2.03895,2.03925,7577400009.0
2007-10-17 17:45:00,2.0393,2.0395,2.039,2.03905,6567900006.0
2007-10-17 17:50:00,2.03905,2.03955,2.0389,2.039,5748164804.0
2007-10-17 17:55:00,2.039,2.03915,2.0385,2.03855,8029072554.0
2007-10-17 18:00:00,2.03855,2.03885,2.0383,2.03855,7940499995.0
2007-10-17 18:05:00,2.0386,2.039,2.0385,2.03875,6416599998.0
2007-10-17 18:10:00,2.0386,2.0388,2.03775,2.03785,6483099976.0
2007-10-17 18:15:00,2.03785,2.03815,2.0378,2.038,6975899969.0
2007-10-17 18:20:00,2.038,2.038,2.03735,2.03745,6700716967.0
2007-10-17 18:25:00,2.03745,2.0375,2.0368,2.0373,8096450038.0
2007-10-17 18:30:00,2.0374,2.03805,2.03705,2.0372,9119650059.0
2007-10-17 18:35:00,2.0372,2.03775,2.03675,2.03735,4563800015.0
2007-10-17 18:40:00,2.03735,2.0376,2.0368,2.0368,4943900018.0
2007-10-17 18:45:00,2.0368,2.0373,2.03675,2.03725,5576900023.0
2007-10-17 18:50:00,2.03725,2.0382,2.03725,2.0379,8704900014.0
2007-10-17 18:55:00,2.0379,2.03795,2.03675,2.0372,6573000003.0
2007-10-17 19:00:00,2.0374,2.0378,2.0371,2.03755,5602300001.0
2007-10-17 19:05:00,2.03755,2.0376,2.03715,2.03715,6979400000.0
2007-10-17 19:10:00,2.03715,2.03715,2.0355,2.0363,7229100026.0
2007-10-17 19:15:00,2.0364,2.0368,2.0362,2.03675,6782099977.0
2007-10-17 19:20:00,2.03675,2.03675,2.03485,2.0352,8095299902.0
2007-10-17 19:25:00,2.0352,2.03545,2.0349,2.03515,4814700003.0
2007-10-17 19:30:00,2.03515,2.03625,2.0348,2.03585,9907850004.0
2007-10-17 19:35:00,2.03585,2.0359,2.03495,2.0357,6410999966.0
2007-10-17 19:40:00,2.03575,2.03575,2.0354,2.03555,7176199953.0
2007-10-17 19:45:00,2.03555,2.03565,2.03535,2.03535,2176133637.0
2007-10-17 19:50:00,2.03535,2.03545,2.035,2.03515,6900600008.0
2007-10-17 19:55:00,2.035,2.03525,2.0348,2.03505,5639000019.0
2007-10-17 20:00:00,2.03505,2.03515,2.0347,2.0348,7507899999.0
2007-10-17 20:05:00,2.0348,2.035,2.0341,2.035,6762999973.0
2007-10-17 20:10:00,2.0349,2.035,2.0342,2.0347,7486799957.0
2007-10-17 20:15:00,2.0348,2.0348,2.0342,2.0347,8147699919.0
2007-10-17 20:20:00,2.0349,2.03515,2.03485,2.035,6490499929.0
2007-10-17 20:25:00,2.03505,2.0351,2.0346,2.03465,5000800000.0
2007-10-17 20:30:00,2.03465,2.0348,2.0346,2.0346,6764200006.0
2007-10-17 20:35:00,2.0346,2.03475,2.0345,2.03455,5108800053.0
2007-10-17 20:40:00,2.03455,2.03525,2.03455,2.03525,6358100036.0
2007-10-17 20:45:00,2.03525,2.0358,2.035,2.03505,7290150003.0
2007-10-17 20:50:00,2.03505,2.03565,2.035,2.0353,7119099978.0
2007-10-17 20:55:00,2.03545,2.03545,2.03505,2.0352,5700399986.0
2007-10-17 21:00:00,2.03535,2.03555,2.03515,2.03515,5214250032.0
2007-10-17 21:05:00,2.035,2.0353,2.0347,2.03515,8294100026.0
2007-10-17 21:10:00,2.03515,2.0353,2.03505,2.0352,6295400036.0
2007-10-17 21:15:00,2.0352,2.03635,2.0352,2.03595,4459800000.0
2007-10-17 21:20:00,2.03595,2.03635,2.0359,2.03625,4959399992.0
2007-10-17 21:25:00,2.03625,2.03625,2.0354,2.0355,8370699998.0
2007-10-17 21:30:00,2.0355,2.0357,2.0351,2.0352,6651100004.0
2007-10-17 21:35:00,2.0352,2.0356,2.03515,2.0353,3593300009.0
2007-10-17 21:40:00,2.0353,2.03585,2.0352,2.03585,5662500006.0
2007-10-17 21:45:00,2.0357,2.03755,2.0357,2.03695,6109799999.0
2007-10-17 21:50:00,2.037,2.0382,2.0367,2.0381,6169100013.0
2007-10-17 21:55:00,2.0381,2.0382,2.0376,2.03765,7505500006.0
2007-10-17 22:00:00,2.03765,2.03795,2.0375,2.0376,4034200002.0
2007-10-17 22:05:00,2.0376,2.03845,2.03745,2.0381,7751000087.0
2007-10-17 22:10:00,2.0381,2.039,2.0381,2.03865,4681799985.0
2007-10-17 22:15:00,2.03865,2.03985,2.03865,2.03985,5922700025.0
2007-10-17 22:20:00,2.03985,2.03995,2.0396,2.0397,6656200006.0
2007-10-17 22:25:00,2.0397,2.0397,2.0393,2.0395,5670199983.0
2007-10-17 22:30:00,2.0395,2.0402,2.0394,2.04,5834500022.0
2007-10-17 22:35:00,2.04,2.0407,2.03975,2.0407,5834200026.0
2007-10-17 22:40:00,2.0407,2.0411,2.03965,2.0401,4637799999.0
2007-10-17 22:45:00,2.03995,2.04035,2.0399,2.04025,5159800000.0
2007-10-17 22:50:00,2.04025,2.04035,2.04,2.0401,5541799999.0
2007-10-17 22:55:00,2.04015,2.04025,2.0398,2.03995,4266700000.0
2007-10-17 23:00:00,2.03985,2.0402,2.0391,2.0394,3795500000.0
2007-10-17 23:05:00,2.0394,2.0396,2.0393,2.0394,3938200063.0
2007-10-17 23:10:00,2.03925,2.0396,2.03845,2.03845,3736899989.0
2007-10-17 23:15:00,2.03865,2.03935,2.03845,2.03895,2787600000.0
2007-10-17 23:20:00,2.03895,2.03955,2.0387,2.0391,3840399985.0
2007-10-17 23:25:00,2.0391,2.03955,2.03895,2.03955,6331199961.0
2007-10-17 23:30:00,2.03955,2.03975,2.03895,2.03975,4573300000.0
2007-10-17 23:35:00,2.03975,2.041,2.0395,2.04005,1952700000.0
2007-10-17 23:40:00,2.04005,2.04045,2.03975,2.04035,3696600000.0
2007-10-17 23:45:00,2.04035,2.04065,2.04005,2.04045,2954900000.0
2007-10-17 23:50:00,2.0404,2.04065,2.04025,2.04055,2121800000.0
2007-10-17 23:55:00,2.04055,2.04115,2.04025,2.04075,3692000000.0
2007-10-18 00:00:00,2.04085,2.0423,2.0404,2.0404,1418300000.0
2007-10-18 00:05:00,2.0404,2.04105,2.04005,2.04075,910900000.0
2007-10-18 00:10:00,2.04075,2.04095,2.04055,2.0407,3252500010.0
2007-10-18 00:15:00,2.0407,2.0409,2.04005,2.04055,3598999999.0
2007-10-18 00:20:00,2.04055,2.04055,2.03905,2.03925,2660000004.0
2007-10-18 00:25:00,2.03925,2.04025,2.03905,2.04025,2003500000.0
2007-10-18 00:30:00,2.04025,2.04025,2.0393,2.03975,3011500028.0
2007-10-18 00:35:00,2.03975,2.03985,2.03905,2.0391,3033699995.0
2007-10-18 00:40:00,2.0391,2.0394,2.03905,2.03935,2327100005.0
2007-10-18 00:45:00,2.03935,2.03945,2.03895,2.0391,3777700039.0
2007-10-18 00:50:00,2.0391,2.03945,2.03895,2.03935,3356700000.0
2007-10-18 00:55:00,2.03935,2.03995,2.03935,2.03975,5952099980.0
2007-10-18 01:00:00,2.03985,2.03995,2.03925,2.03985,6149399927.0
2007-10-18 01:05:00,2.03985,2.03985,2.0395,2.03965,2239799993.0
2007-10-18 01:10:00,2.03955,2.03965,2.03905,2.0394,1868200000.0
2007-10-18 01:15:00,2.0394,2.03965,2.03935,2.0394,2288600000.0
2007-10-18 01:20:00,2.03935,2.03945,2.03895,2.03915,2052500000.0
2007-10-18 01:25:00,2.03915,2.03955,2.03905,2.03915,1748600000.0
2007-10-18 01:30:00,2.03915,2.03925,2.0387,2.03885,2677000000.0
2007-10-18 01:35:00,2.03885,2.039,2.0384,2.0386,4308800035.0
2007-10-18 01:40:00,2.0386,2.0397,2.03835,2.0396,2858999990.0
2007-10-18 01:45:00,2.0396,2.0396,2.03875,2.03905,6870200010.0
2007-10-18 01:50:00,2.03905,2.03905,2.03865,2.03875,4541800001.0
2007-10-18 01:55:00,2.03875,2.03885,2.03845,2.03875,3415899997.0
2007-10-18 02:00:00,2.03875,2.03875,2.03845,2.03865,3124499954.0
2007-10-18 02:05:00,2.03865,2.03885,2.0383,2.03845,1730700000.0
2007-10-18 02:10:00,2.03845,2.0385,2.03795,2.03815,3195700000.0
2007-10-18 02:15:00,2.03815,2.0392,2.03815,2.0384,2604000000.0
2007-10-18 02:20:00,2.0384,2.0387,2.03815,2.0387,3799900000.0
2007-10-18 02:25:00,2.0387,2.03905,2.03835,2.03865,5135099951.0
2007-10-18 02:30:00,2.0385,2.03905,2.03825,2.03865,1455200000.0
2007-10-18 02:35:00,2.0386,2.03955,2.0386,2.03905,2846899999.0
2007-10-18 02:40:00,2.03905,2.0395,2.03905,2.03945,2812599981.0
2007-10-18 02:45:00,2.03945,2.03975,2.039,2.03975,4547900001.0
2007-10-18 02:50:00,2.03975,2.0403,2.0397,2.0403,6546300000.0
2007-10-18 02:55:00,2.0403,2.0403,2.04005,2.0401,3104900000.0
2007-10-18 03:00:00,2.0401,2.0401,2.0393,2.03955,4019899998.0
2007-10-18 03:05:00,2.03955,2.04005,2.03945,2.04,2380499997.0
2007-10-18 03:10:00,2.04,2.041,2.0398,2.04075,5696299995.0
2007-10-18 03:15:00,2.04075,2.04075,2.04045,2.04065,4541300015.0
2007-10-18 03:20:00,2.04065,2.041,2.04065,2.0407,2428499998.0
2007-10-18 03:25:00,2.0407,2.04095,2.04045,2.04075,4361100058.0
2007-10-18 03:30:00,2.04075,2.041,2.0406,2.04085,2939999999.0
2007-10-18 03:35:00,2.04085,2.0412,2.0405,2.04095,4499200000.0
2007-10-18 03:40:00,2.0408,2.0412,2.04065,2.0407,6544300000.0
2007-10-18 03:45:00,2.04075,2.04125,2.0407,2.04085,4546200003.0
2007-10-18 03:50:00,2.0408,2.04125,2.04075,2.041,6012599965.0
2007-10-18 03:55:00,2.041,2.041,2.04035,2.04055,4079089998.0
2007-10-18 04:00:00,2.04055,2.04075,2.0401,2.04025,3669699974.0
2007-10-18 04:05:00,2.04025,2.04075,2.04025,2.04045,5060799996.0
2007-10-18 04:10:00,2.04045,2.04155,2.04045,2.0411,5567599982.0
2007-10-18 04:15:00,2.0411,2.04125,2.0406,2.04095,3557400000.0
2007-10-18 04:20:00,2.04095,2.04135,2.04095,2.0411,6794199978.0
2007-10-18 04:25:00,2.0412,2.0412,2.04025,2.04035,5217099986.0
2007-10-18 04:30:00,2.04035,2.04035,2.03945,2.03945,4221659993.0
2007-10-18 04:35:00,2.03945,2.04005,2.03935,2.03955,3080000000.0
2007-10-18 04:40:00,2.03955,2.04005,2.03945,2.04005,3077900000.0
2007-10-18 04:45:00,2.04005,2.0401,2.0398,2.0398,3290900000.0
2007-10-18 04:50:00,2.0398,2.03995,2.03945,2.03965,3302400000.0
2007-10-18 04:55:00,2.03965,2.0398,2.03945,2.03955,6796099972.0
2007-10-18 05:00:00,2.03945,2.03995,2.03945,2.0397,5632800000.0
2007-10-18 05:05:00,2.0397,2.0397,2.0393,2.0395,5828399995.0
2007-10-18 05:10:00,2.0395,2.03975,2.03925,2.03955,5826700027.0
2007-10-18 05:15:00,2.03955,2.04,2.03945,2.03985,4626100006.0
2007-10-18 05:20:00,2.03985,2.04035,2.03975,2.04005,5597899921.0
2007-10-18 05:25:00,2.04005,2.04035,2.03995,2.04025,4525999998.0
2007-10-18 05:30:00,2.04025,2.0405,2.04005,2.0404,3630899988.0
2007-10-18 05:35:00,2.0404,2.0407,2.04035,2.04055,6047400031.0
2007-10-18 05:40:00,2.04055,2.04055,2.04015,2.04025,5339500020.0
2007-10-18 05:45:00,2.04015,2.04025,2.03965,2.0397,4369800000.0
2007-10-18 05:50:00,2.0398,2.0403,2.03965,2.03975,4941800013.0
2007-10-18 05:55:00,2.03965,2.03985,2.03965,2.03965,6253100000.0
2007-10-18 06:00:00,2.03965,2.03985,2.03925,2.0393,4862700000.0
2007-10-18 06:05:00,2.03935,2.03945,2.03915,2.0393,5173099997.0
2007-10-18 06:10:00,2.0393,2.03935,2.03895,2.0393,4370399999.0
2007-10-18 06:15:00,2.0393,2.0396,2.03915,2.03945,8266899985.0
2007-10-18 06:20:00,2.03955,2.03965,2.03935,2.03955,8902599988.0
2007-10-18 06:25:00,2.0396,2.0396,2.03915,2.0392,9390599952.0
2007-10-18 06:30:00,2.03935,2.03945,2.03915,2.03925,5038599934.0
2007-10-18 06:35:00,2.03925,2.0393,2.0384,2.0389,7749699960.0
2007-10-18 06:40:00,2.0389,2.03985,2.03855,2.03945,3178800000.0
2007-10-18 06:45:00,2.03945,2.0398,2.0394,2.03955,4198200005.0
2007-10-18 06:50:00,2.03955,2.03955,2.03905,2.0393,4594599997.0
2007-10-18 06:55:00,2.0393,2.03955,2.0393,2.03955,5950200012.0
2007-10-18 07:00:00,2.03955,2.0396,2.0391,2.03945,3533699999.0
2007-10-18 07:05:00,2.03945,2.0397,2.03925,2.03955,5182300092.0
2007-10-18 07:10:00,2.03955,2.0404,2.03945,2.04015,5873799968.0
2007-10-18 07:15:00,2.04015,2.0406,2.04015,2.0405,5700300000.0
2007-10-18 07:20:00,2.0407,2.0407,2.04035,2.0406,9216299970.0
2007-10-18 07:25:00,2.0406,2.04075,2.04025,2.0406,5925299984.0
2007-10-18 07:30:00,2.0406,2.04125,2.04045,2.0412,4208699996.0
2007-10-18 07:35:00,2.0412,2.0417,2.0412,2.04165,3392100000.0
2007-10-18 07:40:00,2.04165,2.04165,2.04115,2.0413,4099199999.0
2007-10-18 07:45:00,2.0413,2.0416,2.04075,2.0416,3793600000.0
2007-10-18 07:50:00,2.0416,2.0416,2.04115,2.0413,2875200000.0
2007-10-18 07:55:00,2.0413,2.0417,2.04105,2.0413,3982700000.0
2007-10-18 08:00:00,2.04135,2.04205,2.0408,2.04175,3701899999.0
2007-10-18 08:05:00,2.04175,2.0418,2.0414,2.0416,988200000.0
2007-10-18 08:10:00,2.0416,2.04195,2.0412,2.0412,1776000004.0
2007-10-18 08:15:00,2.0412,2.04175,2.0409,2.0412,1044600000.0
2007-10-18 08:20:00,2.0412,2.042,2.04105,2.0419,1400599996.0
2007-10-18 08:25:00,2.0419,2.043,2.0419,2.0422,1675955204.0
2007-10-18 08:30:00,2.0422,2.04225,2.0408,2.0412,1548700000.0
2007-10-18 08:35:00,2.0412,2.0412,2.0407,2.0411,1804700001.0
2007-10-18 08:40:00,2.0411,2.0414,2.03965,2.04015,2472199995.0
2007-10-18 08:45:00,2.0402,2.041,2.04005,2.041,6401600000.0
2007-10-18 08:50:00,2.041,2.04235,2.04045,2.0418,6139574981.0
2007-10-18 08:55:00,2.0418,2.0425,2.04175,2.0425,3054199999.0
2007-10-18 09:00:00,2.0425,2.043,2.04175,2.0422,2398499999.0
2007-10-18 09:05:00,2.0422,2.04225,2.04145,2.0416,2086999997.0
2007-10-18 09:10:00,2.0416,2.0418,2.0412,2.0412,3732300007.0
2007-10-18 09:15:00,2.0412,2.04205,2.04075,2.04205,4187000003.0
2007-10-18 09:20:00,2.04205,2.0423,2.04175,2.0422,2143699991.0
2007-10-18 09:25:00,2.0422,2.0427,2.0409,2.0415,4151299978.0
2007-10-18 09:30:00,2.0415,2.04225,2.0408,2.04105,3562399991.0
2007-10-18 09:35:00,2.04105,2.0412,2.04,2.0406,4382029986.0
2007-10-18 09:40:00,2.0407,2.0415,2.04025,2.0411,7640599990.0
2007-10-18 09:45:00,2.0412,2.04195,2.04095,2.0414,7553399969.0
2007-10-18 09:50:00,2.04135,2.04175,2.04115,2.04175,6876799980.0
2007-10-18 09:55:00,2.04175,2.04195,2.0411,2.04115,6197099991.0
2007-10-18 10:00:00,2.04115,2.04175,2.03935,2.0399,6331999990.0
2007-10-18 10:05:00,2.0399,2.04115,2.03965,2.0405,7643100006.0
2007-10-18 10:10:00,2.0405,2.0416,2.0404,2.0412,7537199964.0
2007-10-18 10:15:00,2.0411,2.0416,2.0411,2.0413,5828999972.0
2007-10-18 10:20:00,2.0413,2.0413,2.0406,2.0409,7038499979.0
2007-10-18 10:25:00,2.0409,2.0413,2.0406,2.04105,7960200007.0
2007-10-18 10:30:00,2.04105,2.04532,2.04085,2.04445,8026399985.0
2007-10-18 10:35:00,2.04445,2.045,2.04415,2.0448,7190700007.0
2007-10-18 10:40:00,2.0449,2.04605,2.04475,2.04525,7750379994.0
2007-10-18 10:45:00,2.04525,2.0473,2.04505,2.04675,7871130000.0
2007-10-18 10:50:00,2.04675,2.04685,2.0461,2.0463,4086599998.0
2007-10-18 10:55:00,2.0462,2.0464,2.0453,2.04605,5095600000.0
2007-10-18 11:00:00,2.046,2.04635,2.04475,2.0454,3871500002.0
2007-10-18 11:05:00,2.04545,2.04545,2.0434,2.0435,5536900009.0
2007-10-18 11:10:00,2.0435,2.04435,2.0432,2.0443,4365300000.0
2007-10-18 11:15:00,2.0443,2.04485,2.04395,2.04425,5385539994.0
2007-10-18 11:20:00,2.04425,2.0448,2.04425,2.0447,3555800006.0
2007-10-18 11:25:00,2.0447,2.0453,2.04465,2.045,3741100002.0
2007-10-18 11:30:00,2.045,2.0463,2.04485,2.04555,4233800000.0
2007-10-18 11:35:00,2.04555,2.04555,2.04435,2.04475,2214949988.0
2007-10-18 11:40:00,2.04475,2.04515,2.04435,2.04505,2331200002.0
2007-10-18 11:45:00,2.04505,2.0451,2.0443,2.0446,3455799986.0
2007-10-18 11:50:00,2.04465,2.04595,2.0445,2.0448,2500199996.0
2007-10-18 11:55:00,2.0448,2.0448,2.04395,2.04425,1304699999.0
2007-10-18 12:00:00,2.04425,2.04445,2.04385,2.0442,1079300000.0
2007-10-18 12:05:00,2.0442,2.0443,2.04385,2.044,1676000005.0
2007-10-18 12:10:00,2.044,2.0446,2.04385,2.04435,2362899998.0
2007-10-18 12:15:00,2.04435,2.0446,2.0438,2.0443,3776399991.0
2007-10-18 12:20:00,2.0443,2.0447,2.04375,2.0442,3734700000.0
2007-10-18 12:25:00,2.04425,2.0447,2.04415,2.0445,3013799995.0
2007-10-18 12:30:00,2.04445,2.04475,2.0441,2.04445,2348799998.0
2007-10-18 12:35:00,2.04445,2.04545,2.04435,2.045,2875500007.0
2007-10-18 12:40:00,2.04505,2.0455,2.04485,2.04485,3732700020.0
2007-10-18 12:45:00,2.04485,2.0455,2.04485,2.0451,3498160013.0
2007-10-18 12:50:00,2.04515,2.0455,2.04495,2.04505,2177900007.0
2007-10-18 12:55:00,2.04505,2.0451,2.0446,2.04465,2110559999.0
2007-10-18 13:00:00,2.04465,2.0453,2.0444,2.04465,2834200004.0
2007-10-18 13:05:00,2.04465,2.0451,2.04365,2.04385,2929599994.0
2007-10-18 13:10:00,2.044,2.0449,2.04395,2.0444,2899700001.0
2007-10-18 13:15:00,2.04435,2.04505,2.0443,2.04455,1623800002.0
2007-10-18 13:20:00,2.04455,2.0446,2.04395,2.0442,2717299988.0
2007-10-18 13:25:00,2.0442,2.0447,2.04415,2.0446,1903300008.0
2007-10-18 13:30:00,2.04455,2.046,2.04455,2.04525,2803799998.0
2007-10-18 13:35:00,2.04515,2.04605,2.045,2.0456,3613399996.0
2007-10-18 13:40:00,2.0456,2.0459,2.0449,2.0449,1926900000.0
2007-10-18 13:45:00,2.0449,2.0455,2.0449,2.045,1546600003.0
2007-10-18 13:50:00,2.0451,2.04525,2.0445,2.04455,2115000002.0
2007-10-18 13:55:00,2.0445,2.0455,2.0445,2.04465,2187599999.0
2007-10-18 14:00:00,2.0447,2.04615,2.0445,2.04615,2318699995.0
2007-10-18 14:05:00,2.04625,2.0476,2.04625,2.0472,5616699996.0
2007-10-18 14:10:00,2.0472,2.049,2.0472,2.0484,4545320008.0
2007-10-18 14:15:00,2.0484,2.04845,2.0468,2.04715,4121749998.0
2007-10-18 14:20:00,2.04715,2.0479,2.04675,2.04685,2070399997.0
2007-10-18 14:25:00,2.04685,2.04785,2.0466,2.04755,3872399995.0
2007-10-18 14:30:00,2.04755,2.0484,2.04745,2.0481,5532599984.0
2007-10-18 14:35:00,2.0481,2.0493,2.0476,2.0487,6401100002.0
2007-10-18 14:40:00,2.0487,2.0488,2.0481,2.04825,5319800018.0
2007-10-18 14:45:00,2.04825,2.049,2.0482,2.0484,4230824990.0
2007-10-18 14:50:00,2.0484,2.0514,2.0482,2.05035,4885124993.0
2007-10-18 14:55:00,2.0504,2.05055,2.04955,2.04975,5448100006.0
2007-10-18 15:00:00,2.04975,2.04985,2.0485,2.0489,3743700001.0
2007-10-18 15:05:00,2.0489,2.049,2.04775,2.04785,4250300004.0
2007-10-18 15:10:00,2.04785,2.0486,2.04785,2.04835,2321399999.0
2007-10-18 15:15:00,2.04835,2.04835,2.0475,2.04785,5239799994.0
2007-10-18 15:20:00,2.04785,2.0482,2.0475,2.0481,3184199997.0
2007-10-18 15:25:00,2.0481,2.04845,2.04765,2.04845,3134600000.0
2007-10-18 15:30:00,2.04845,2.04865,2.0477,2.04845,3465899989.0
2007-10-18 15:35:00,2.04845,2.04875,2.04765,2.04785,2276800003.0
2007-10-18 15:40:00,2.04785,2.04845,2.0478,2.04825,2376899998.0
2007-10-18 15:45:00,2.04825,2.0484,2.04775,2.0479,2630199994.0
2007-10-18 15:50:00,2.0479,2.0483,2.04745,2.04775,2976499995.0
2007-10-18 15:55:00,2.04775,2.0479,2.04735,2.04765,1791400001.0
2007-10-18 16:00:00,2.04765,2.0482,2.04725,2.04725,2331700009.0
2007-10-18 16:05:00,2.04725,2.0484,2.04715,2.0484,2543099999.0
2007-10-18 16:10:00,2.0484,2.049,2.048,2.0482,3364700000.0
2007-10-18 16:15:00,2.0482,2.04865,2.04795,2.048,2953200002.0
2007-10-18 16:20:00,2.048,2.04855,2.0474,2.0475,2584100000.0
2007-10-18 16:25:00,2.04755,2.0477,2.04675,2.0472,4247899999.0
2007-10-18 16:30:00,2.04725,2.0475,2.0463,2.04725,6293899992.0
2007-10-18 16:35:00,2.04725,2.0477,2.04675,2.0471,4528800008.0
2007-10-18 16:40:00,2.0471,2.04755,2.04685,2.0473,3038700007.0
2007-10-18 16:45:00,2.0473,2.0474,2.04645,2.04675,4039500008.0
2007-10-18 16:50:00,2.04675,2.04675,2.04575,2.046,5092499991.0
2007-10-18 16:55:00,2.046,2.04655,2.0455,2.0462,4617025012.0
2007-10-18 17:00:00,2.0462,2.0467,2.04605,2.0465,3070900001.0
2007-10-18 17:05:00,2.0465,2.04685,2.04635,2.04685,3647500010.0
2007-10-18 17:10:00,2.04685,2.0473,2.04655,2.04695,3225499999.0
2007-10-18 17:15:00,2.04695,2.04695,2.0462,2.04645,3312500002.0
2007-10-18 17:20:00,2.04635,2.0467,2.046,2.0461,2789800003.0
2007-10-18 17:25:00,2.0462,2.0467,2.0462,2.0466,2338700003.0
2007-10-18 17:30:00,2.0466,2.047,2.04605,2.0465,3028500004.0
2007-10-18 17:35:00,2.04655,2.04695,2.04615,2.0469,4610699997.0
2007-10-18 17:40:00,2.0469,2.047,2.04625,2.0465,3470599991.0
2007-10-18 17:45:00,2.0465,2.04695,2.04625,2.0463,3511600002.0
2007-10-18 17:50:00,2.0463,2.0463,2.0459,2.0459,4198600010.0
2007-10-18 17:55:00,2.0459,2.046,2.0454,2.04545,2545100002.0
2007-10-18 18:00:00,2.04545,2.0456,2.04505,2.0451,2711449999.0
2007-10-18 18:05:00,2.0451,2.04545,2.0448,2.0451,2017600001.0
2007-10-18 18:10:00,2.0451,2.0454,2.0451,2.0453,2412300002.0
2007-10-18 18:15:00,2.0453,2.04555,2.0448,2.04485,1937400015.0
2007-10-18 18:20:00,2.04485,2.04505,2.04465,2.0448,1642300000.0
2007-10-18 18:25:00,2.0448,2.04535,2.0447,2.04515,2686700003.0
2007-10-18 18:30:00,2.04515,2.04535,2.0447,2.04475,1654499996.0
2007-10-18 18:35:00,2.04475,2.04545,2.0447,2.04545,6103399996.0
2007-10-18 18:40:00,2.04545,2.04545,2.045,2.04525,3717699997.0
2007-10-18 18:45:00,2.04535,2.04535,2.04485,2.045,1370000000.0
2007-10-18 18:50:00,2.045,2.045,2.04455,2.04475,2545000026.0
2007-10-18 18:55:00,2.04475,2.0455,2.04455,2.04515,2129000000.0
2007-10-18 19:00:00,2.04515,2.0455,2.04505,2.0453,2320200003.0
2007-10-18 19:05:00,2.0453,2.0455,2.0453,2.0454,1084400004.0
2007-10-18 19:10:00,2.0454,2.04565,2.0452,2.04565,2820499998.0
2007-10-18 19:15:00,2.04565,2.0457,2.0453,2.04545,3614700024.0
2007-10-18 19:20:00,2.04545,2.0457,2.0451,2.0451,1780300008.0
2007-10-18 19:25:00,2.0451,2.04515,2.04495,2.04505,1447300006.0
2007-10-18 19:30:00,2.04505,2.0454,2.04505,2.0452,1647500002.0
2007-10-18 19:35:00,2.0452,2.0458,2.0451,2.0456,2683900015.0
2007-10-18 19:40:00,2.0456,2.04575,2.04545,2.04555,1909400006.0
2007-10-18 19:45:00,2.04555,2.04555,2.04535,2.0455,1518999998.0
2007-10-18 19:50:00,2.0455,2.0459,2.04545,2.04555,2056399998.0
2007-10-18 19:55:00,2.04555,2.04625,2.04555,2.04625,3534099993.0
2007-10-18 20:00:00,2.04615,2.04655,2.04615,2.04615,3400500008.0
2007-10-18 20:05:00,2.04615,2.04705,2.04615,2.04685,4782099987.0
2007-10-18 20:10:00,2.04685,2.0471,2.04635,2.04675,5409599958.0
2007-10-18 20:15:00,2.04665,2.04685,2.0464,2.04655,3599100001.0
2007-10-18 20:20:00,2.0465,2.04675,2.0465,2.04655,2801799996.0
2007-10-18 20:25:00,2.04655,2.04665,2.0462,2.04635,3740000000.0
2007-10-18 20:30:00,2.04635,2.04645,2.0457,2.04575,4460000005.0
2007-10-18 20:35:00,2.04575,2.04625,2.04555,2.04615,3031099983.0
2007-10-18 20:40:00,2.04615,2.04645,2.046,2.04635,2276099999.0
2007-10-18 20:45:00,2.0464,2.0465,2.0449,2.0452,4108099999.0
2007-10-18 20:50:00,2.0452,2.0453,2.0449,2.04505,3587599995.0
2007-10-18 20:55:00,2.04505,2.04515,2.04455,2.04465,2802499998.0
2007-10-18 21:00:00,2.04465,2.04485,2.0445,2.0447,2303499993.0
2007-10-18 21:05:00,2.0447,2.04515,2.0446,2.04475,4114749997.0
2007-10-18 21:10:00,2.04475,2.0448,2.0445,2.04455,2779100012.0
2007-10-18 21:15:00,2.04455,2.045,2.04445,2.04475,4257399997.0
2007-10-18 21:20:00,2.04475,2.0449,2.04455,2.04465,2897000007.0
2007-10-18 21:25:00,2.04465,2.04515,2.0446,2.045,2085599992.0
2007-10-18 21:30:00,2.04505,2.0453,2.04485,2.04495,2315899997.0
2007-10-18 21:35:00,2.04485,2.045,2.04445,2.0446,2398600000.0
2007-10-18 21:40:00,2.04455,2.0448,2.04445,2.04465,1531100004.0
2007-10-18 21:45:00,2.04465,2.04475,2.04445,2.0445,1996199994.0
2007-10-18 21:50:00,2.04455,2.04505,2.0445,2.04495,1579899997.0
2007-10-18 21:55:00,2.04495,2.04565,2.04455,2.04515,2269799994.0
2007-10-18 22:00:00,2.04515,2.04525,2.04445,2.04445,1219999999.0
2007-10-18 22:05:00,2.04445,2.04445,2.0434,2.04355,3470699980.0
2007-10-18 22:10:00,2.04355,2.04385,2.04345,2.04375,2580099985.0
2007-10-18 22:15:00,2.04375,2.04375,2.04345,2.04365,1748300000.0
2007-10-18 22:20:00,2.04365,2.04365,2.04305,2.04345,2434300000.0
2007-10-18 22:25:00,2.04345,2.04375,2.0432,2.04365,1369700014.0
2007-10-18 22:30:00,2.0437,2.04405,2.0437,2.0439,2236599992.0
2007-10-18 22:35:00,2.04395,2.04475,2.0438,2.04455,2437399982.0
2007-10-18 22:40:00,2.04455,2.0448,2.0443,2.04455,1291200003.0
2007-10-18 22:45:00,2.04455,2.04475,2.04445,2.04455,1126699996.0
2007-10-18 22:50:00,2.04455,2.04455,2.04405,2.0444,1202700007.0
2007-10-18 22:55:00,2.0444,2.0447,2.0442,2.0442,1893799991.0
2007-10-18 23:00:00,2.0442,2.0446,2.04395,2.0444,2455400012.0
2007-10-18 23:05:00,2.0444,2.0447,2.044,2.0446,2611699985.0
2007-10-18 23:10:00,2.0446,2.04485,2.0443,2.0445,1948800006.0
2007-10-18 23:15:00,2.0445,2.0446,2.04425,2.04455,859800000.0
2007-10-18 23:20:00,2.04455,2.0448,2.04445,2.04465,418300000.0
2007-10-18 23:25:00,2.04465,2.04565,2.04445,2.0449,450400000.0
2007-10-18 23:30:00,2.0449,2.0449,2.04435,2.04445,359700000.0
2007-10-18 23:35:00,2.04465,2.0448,2.0435,2.044,896600000.0
2007-10-18 23:40:00,2.044,2.04555,2.04345,2.0448,765400000.0
2007-10-18 23:45:00,2.0448,2.04485,2.04285,2.04285,631600000.0
2007-10-18 23:50:00,2.04275,2.04305,2.04225,2.0425,1909599994.0
2007-10-18 23:55:00,2.0425,2.0427,2.04225,2.04235,1110299997.0
2007-10-19 00:00:00,2.04235,2.0427,2.04235,2.0426,1069299999.0
2007-10-19 00:05:00,2.0426,2.04275,2.04225,2.0424,731499989.0
2007-10-19 00:10:00,2.0424,2.0426,2.0419,2.0422,1528099997.0
2007-10-19 00:15:00,2.0422,2.0428,2.04195,2.04225,1039499998.0
2007-10-19 00:20:00,2.04225,2.0426,2.04215,2.0426,848899988.0
2007-10-19 00:25:00,2.0426,2.0432,2.04255,2.0429,1512900001.0
2007-10-19 00:30:00,2.0429,2.04375,2.04285,2.04325,791600000.0
2007-10-19 00:35:00,2.04325,2.0437,2.04285,2.0436,947500001.0
2007-10-19 00:40:00,2.0436,2.0439,2.04345,2.04355,486600000.0
2007-10-19 00:45:00,2.04355,2.0436,2.04315,2.04335,1178200004.0
2007-10-19 00:50:00,2.04335,2.0438,2.04305,2.0438,1077499999.0
2007-10-19 00:55:00,2.04375,2.04405,2.0436,2.04395,641299999.0
2007-10-19 01:00:00,2.04395,2.04395,2.04355,2.04365,487700000.0
2007-10-19 01:05:00,2.04365,2.04425,2.04365,2.04425,628300008.0
2007-10-19 01:10:00,2.04425,2.0443,2.0439,2.04425,479499997.0
2007-10-19 01:15:00,2.04425,2.04425,2.04395,2.04395,446000009.0
2007-10-19 01:20:00,2.04405,2.04405,2.04395,2.04395,182700000.0
2007-10-19 01:25:00,2.04365,2.04365,2.04295,2.04365,1001800003.0
2007-10-19 01:30:00,2.04365,2.04365,2.04345,2.04365,405599998.0
2007-10-19 01:35:00,2.04355,2.0448,2.04355,2.04455,1724600002.0
2007-10-19 01:40:00,2.0446,2.0447,2.0439,2.04445,3484800006.0
2007-10-19 01:45:00,2.0445,2.0448,2.04404,2.04455,3140799935.0
2007-10-19 01:50:00,2.04445,2.04495,2.04445,2.04475,1447399987.0
2007-10-19 01:55:00,2.04475,2.045,2.04465,2.04475,1053500013.0
2007-10-19 02:00:00,2.04475,2.0449,2.04395,2.04405,2549300007.0
2007-10-19 02:05:00,2.04405,2.0444,2.04395,2.0443,2116000002.0
2007-10-19 02:10:00,2.0443,2.0447,2.0443,2.04455,1592400002.0
2007-10-19 02:15:00,2.0446,2.0448,2.04435,2.04455,1595900001.0
2007-10-19 02:20:00,2.04455,2.0448,2.04435,2.04435,1402699987.0
2007-10-19 02:25:00,2.04435,2.0447,2.0443,2.04455,1198800000.0
2007-10-19 02:30:00,2.04455,2.04495,2.04445,2.0446,1211999998.0
2007-10-19 02:35:00,2.0446,2.04465,2.0444,2.04455,951799987.0
2007-10-19 02:40:00,2.04455,2.04495,2.04455,2.04475,876499994.0
2007-10-19 02:45:00,2.04475,2.0457,2.04305,2.04305,2227550005.0
2007-10-19 02:50:00,2.04305,2.0452,2.04305,2.045,2185199999.0
2007-10-19 02:55:00,2.04495,2.04525,2.04405,2.04425,2644499984.0
2007-10-19 03:00:00,2.04425,2.0446,2.04365,2.04435,1149800001.0
2007-10-19 03:05:00,2.04435,2.0447,2.04415,2.0443,1573999992.0
2007-10-19 03:10:00,2.04435,2.0445,2.0438,2.0443,1822999984.0
2007-10-19 03:15:00,2.0443,2.0449,2.044,2.0445,1137300000.0
2007-10-19 03:20:00,2.0445,2.0445,2.04425,2.04435,1367999993.0
2007-10-19 03:25:00,2.04425,2.0445,2.04415,2.0443,1652700015.0
2007-10-19 03:30:00,2.0443,2.04485,2.04415,2.04475,2157199998.0
2007-10-19 03:35:00,2.04475,2.0452,2.04465,2.0451,2202700012.0
2007-10-19 03:40:00,2.0451,2.0453,2.04465,2.045,1563299997.0
2007-10-19 03:45:00,2.045,2.0452,2.0447,2.0452,1734900002.0
2007-10-19 03:50:00,2.0452,2.0452,2.04475,2.04475,2280700033.0
2007-10-19 03:55:00,2.0448,2.04505,2.04465,2.045,1008600008.0
2007-10-19 04:00:00,2.045,2.04515,2.04475,2.045,4507199979.0
2007-10-19 04:05:00,2.045,2.0452,2.04465,2.0447,1799500006.0
2007-10-19 04:10:00,2.0447,2.04475,2.04435,2.04445,1492499986.0
2007-10-19 04:15:00,2.04445,2.04465,2.04425,2.0443,415300000.0
2007-10-19 04:20:00,2.04425,2.0444,2.0441,2.0442,844199998.0
2007-10-19 04:25:00,2.0442,2.04425,2.04385,2.04415,1271400008.0
2007-10-19 04:30:00,2.0442,2.04505,2.044,2.04445,1706100000.0
2007-10-19 04:35:00,2.04445,2.0451,2.04435,2.045,1986200008.0
2007-10-19 04:40:00,2.045,2.0454,2.04485,2.0451,528700000.0
2007-10-19 04:45:00,2.0451,2.04595,2.04495,2.04595,1724000006.0
2007-10-19 04:50:00,2.04595,2.04735,2.0459,2.04685,2011599997.0
2007-10-19 04:55:00,2.04675,2.0469,2.04605,2.0466,1188499999.0
2007-10-19 05:00:00,2.0466,2.0469,2.04615,2.04665,1243200004.0
2007-10-19 05:05:00,2.04665,2.0473,2.04615,2.0472,1453700002.0
2007-10-19 05:10:00,2.0472,2.0474,2.0464,2.0469,3132000001.0
2007-10-19 05:15:00,2.04685,2.04765,2.04685,2.0474,2330600016.0
2007-10-19 05:20:00,2.0474,2.04805,2.04725,2.04785,1983899997.0
2007-10-19 05:25:00,2.0479,2.0485,2.04775,2.0484,2606000000.0
2007-10-19 05:30:00,2.0484,2.0489,2.0483,2.0486,1214700001.0
2007-10-19 05:35:00,2.0486,2.0492,2.0485,2.0492,880800000.0
2007-10-19 05:40:00,2.0492,2.0493,2.04835,2.04855,1661299993.0
2007-10-19 05:45:00,2.04855,2.04875,2.04825,2.0487,2019200004.0
2007-10-19 05:50:00,2.0487,2.04875,2.04655,2.04715,2294699991.0
2007-10-19 05:55:00,2.0472,2.0479,2.04715,2.0479,978399999.0
2007-10-19 06:00:00,2.0479,2.04835,2.0479,2.0482,1136800000.0
2007-10-19 06:05:00,2.0482,2.04835,2.04795,2.0483,744900008.0
2007-10-19 06:10:00,2.0483,2.04835,2.0473,2.0477,657000006.0
2007-10-19 06:15:00,2.0477,2.0479,2.0475,2.04755,641499996.0
2007-10-19 06:20:00,2.0475,2.0478,2.04745,2.04755,927600000.0
2007-10-19 06:25:00,2.04755,2.0481,2.04755,2.0477,699400000.0
2007-10-19 06:30:00,2.0477,2.04775,2.04715,2.0473,632550000.0
2007-10-19 06:35:00,2.0473,2.04755,2.04705,2.04735,963099997.0
2007-10-19 06:40:00,2.04735,2.0476,2.0472,2.0473,754000000.0
2007-10-19 06:45:00,2.0473,2.0474,2.04685,2.0471,2199099997.0
2007-10-19 06:50:00,2.0471,2.0474,2.04705,2.0472,1334700001.0
2007-10-19 06:55:00,2.04715,2.0474,2.04685,2.047,1093699998.0
2007-10-19 07:00:00,2.047,2.0472,2.04655,2.04695,2159500003.0
2007-10-19 07:05:00,2.047,2.0472,2.0467,2.0471,1971799997.0
2007-10-19 07:10:00,2.04693,2.0471,2.04685,2.04695,2166700027.0
2007-10-19 07:15:00,2.04695,2.04715,2.04665,2.04715,1232799998.0
2007-10-19 07:20:00,2.04715,2.0475,2.04705,2.0475,766500000.0
2007-10-19 07:25:00,2.0475,2.048,2.04725,2.04775,1985100002.0
2007-10-19 07:30:00,2.04775,2.0482,2.04755,2.0479,1957299999.0
2007-10-19 07:35:00,2.0479,2.0479,2.04765,2.0479,2189200011.0
2007-10-19 07:40:00,2.0479,2.0479,2.04735,2.04745,2171299999.0
2007-10-19 07:45:00,2.04745,2.04765,2.04705,2.04765,1403200001.0
2007-10-19 07:50:00,2.04765,2.04845,2.0473,2.0483,4477600015.0
2007-10-19 07:55:00,2.0483,2.04865,2.048,2.0484,3336500002.0
2007-10-19 08:00:00,2.0484,2.0485,2.0475,2.04835,3604099989.0
2007-10-19 08:05:00,2.04835,2.04935,2.04755,2.0478,4945899992.0
2007-10-19 08:10:00,2.0478,2.04805,2.04715,2.04745,1706600000.0
2007-10-19 08:15:00,2.04745,2.04745,2.04655,2.0467,2908599999.0
2007-10-19 08:20:00,2.04665,2.047,2.0454,2.04575,4150000000.0
2007-10-19 08:25:00,2.0457,2.04655,2.04515,2.0457,2629600002.0
2007-10-19 08:30:00,2.0457,2.0463,2.04555,2.04605,1976500001.0
2007-10-19 08:35:00,2.04605,2.0468,2.0456,2.04665,3127864993.0
2007-10-19 08:40:00,2.0466,2.04775,2.046,2.0466,3440900010.0
2007-10-19 08:45:00,2.0466,2.04745,2.04605,2.04705,2037500006.0
2007-10-19 08:50:00,2.04705,2.04755,2.04635,2.04665,3770800005.0
2007-10-19 08:55:00,2.04665,2.04675,2.0446,2.04505,4654100000.0
2007-10-19 09:00:00,2.04505,2.04515,2.04365,2.04415,5213300015.0
2007-10-19 09:05:00,2.04415,2.04445,2.04075,2.04085,4229800046.0
2007-10-19 09:10:00,2.0408,2.0433,2.0408,2.04285,5753649999.0
2007-10-19 09:15:00,2.0429,2.04315,2.0421,2.04315,8075399939.0
2007-10-19 09:20:00,2.04315,2.04395,2.0428,2.04395,6658300011.0
2007-10-19 09:25:00,2.04395,2.04445,2.04325,2.0439,7010900023.0
2007-10-19 09:30:00,2.0439,2.04405,2.04355,2.04385,2926140019.0
2007-10-19 09:35:00,2.04385,2.0439,2.043,2.04305,3126500007.0
2007-10-19 09:40:00,2.04305,2.044,2.04295,2.04385,3032499992.0
2007-10-19 09:45:00,2.04385,2.04385,2.04155,2.04155,2654199999.0
2007-10-19 09:50:00,2.04155,2.04205,2.0411,2.04195,2618500004.0
2007-10-19 09:55:00,2.0419,2.0422,2.0414,2.04175,1909799995.0
2007-10-19 10:00:00,2.0418,2.0421,2.0417,2.042,1928499999.0
2007-10-19 10:05:00,2.042,2.0423,2.0419,2.04225,2892699993.0
2007-10-19 10:10:00,2.04225,2.04295,2.04195,2.04255,3714700011.0
2007-10-19 10:15:00,2.0425,2.04265,2.0422,2.04225,5327700016.0
2007-10-19 10:20:00,2.04225,2.0434,2.04225,2.04305,4892300014.0
2007-10-19 10:25:00,2.0431,2.0433,2.04225,2.0423,5881800001.0
2007-10-19 10:30:00,2.0423,2.0458,2.04225,2.04525,8350354988.0
2007-10-19 10:35:00,2.04525,2.04555,2.04435,2.0444,5235910001.0
2007-10-19 10:40:00,2.0444,2.0446,2.0435,2.0444,5699039986.0
2007-10-19 10:45:00,2.04435,2.04495,2.0436,2.0443,4526899990.0
2007-10-19 10:50:00,2.04425,2.0453,2.04395,2.045,4799200008.0
2007-10-19 10:55:00,2.0451,2.04565,2.0447,2.0451,6917700020.0
2007-10-19 11:00:00,2.0449,2.04555,2.0445,2.0452,8801500008.0
2007-10-19 11:05:00,2.0452,2.0455,2.04455,2.0446,3884300002.0
2007-10-19 11:10:00,2.0446,2.0455,2.04445,2.0455,2268099995.0
2007-10-19 11:15:00,2.0455,2.0456,2.0448,2.0454,3718550010.0
2007-10-19 11:20:00,2.0454,2.0465,2.04525,2.04625,2501050001.0
2007-10-19 11:25:00,2.04625,2.04675,2.04545,2.04565,2402900002.0
2007-10-19 11:30:00,2.04565,2.0464,2.0456,2.0464,1762300001.0
2007-10-19 11:35:00,2.0464,2.04655,2.046,2.0464,2078000001.0
2007-10-19 11:40:00,2.0464,2.0475,2.0462,2.04705,3720800007.0
2007-10-19 11:45:00,2.0471,2.04715,2.0465,2.0466,3058400003.0
2007-10-19 11:50:00,2.04665,2.0482,2.0466,2.0475,3470250002.0
2007-10-19 11:55:00,2.0475,2.04765,2.04665,2.04665,2954200000.0
2007-10-19 12:00:00,2.04665,2.0478,2.04655,2.04745,3824910007.0
2007-10-19 12:05:00,2.04745,2.0486,2.04715,2.04765,3623849996.0
2007-10-19 12:10:00,2.04765,2.0486,2.0472,2.0485,2615999992.0
2007-10-19 12:15:00,2.0485,2.0485,2.04745,2.0475,3391550005.0
2007-10-19 12:20:00,2.0475,2.0482,2.0474,2.0477,3989300022.0
2007-10-19 12:25:00,2.04765,2.04845,2.0475,2.04775,1985250004.0
2007-10-19 12:30:00,2.04775,2.04785,2.04725,2.0476,3309100010.0
2007-10-19 12:35:00,2.0476,2.04855,2.0476,2.04795,4257099994.0
2007-10-19 12:40:00,2.04795,2.0483,2.04755,2.0482,1917700000.0
2007-10-19 12:45:00,2.0482,2.04845,2.04775,2.04785,1906199998.0
2007-10-19 12:50:00,2.04785,2.04845,2.04775,2.0483,1846450006.0
2007-10-19 12:55:00,2.04825,2.049,2.0477,2.04875,3572500003.0
2007-10-19 13:00:00,2.04875,2.0494,2.0482,2.0483,3980100007.0
2007-10-19 13:05:00,2.0483,2.0489,2.04825,2.04855,3113700013.0
2007-10-19 13:10:00,2.04855,2.0489,2.0484,2.0488,3030199997.0
2007-10-19 13:15:00,2.0488,2.0499,2.0488,2.0497,3626999993.0
2007-10-19 13:20:00,2.0497,2.05,2.04885,2.0497,5474599994.0
2007-10-19 13:25:00,2.0497,2.04975,2.04915,2.04955,2859200001.0
2007-10-19 13:30:00,2.04955,2.04965,2.04915,2.04935,2483999999.0
2007-10-19 13:35:00,2.04935,2.04935,2.0486,2.04865,3528400000.0
2007-10-19 13:40:00,2.04865,2.0489,2.0484,2.0485,3847100002.0
2007-10-19 13:45:00,2.0485,2.04935,2.0483,2.04925,2082925002.0
2007-10-19 13:50:00,2.04925,2.0493,2.0486,2.0489,2546600000.0
2007-10-19 13:55:00,2.04895,2.04935,2.04865,2.0492,3672400010.0
2007-10-19 14:00:00,2.04915,2.04945,2.04895,2.04925,4204200020.0
2007-10-19 14:05:00,2.04925,2.04965,2.04865,2.04955,2032499998.0
2007-10-19 14:10:00,2.04955,2.04965,2.0491,2.0491,1197100000.0
2007-10-19 14:15:00,2.0491,2.04925,2.0488,2.049,2942100001.0
2007-10-19 14:20:00,2.049,2.04965,2.04895,2.04905,2617299996.0
2007-10-19 14:25:00,2.04905,2.0499,2.04895,2.04955,5677300004.0
2007-10-19 14:30:00,2.04955,2.05015,2.04935,2.0499,4845399999.0
2007-10-19 14:35:00,2.04985,2.052,2.04985,2.05155,4963400007.0
2007-10-19 14:40:00,2.0515,2.0524,2.0512,2.0522,5149189999.0
2007-10-19 14:45:00,2.0522,2.0522,2.0513,2.05155,3804199994.0
2007-10-19 14:50:00,2.05165,2.0519,2.05095,2.051,3579200003.0
2007-10-19 14:55:00,2.051,2.0516,2.0506,2.0512,3773240004.0
2007-10-19 15:00:00,2.0512,2.0515,2.05105,2.0514,3266500004.0
2007-10-19 15:05:00,2.05135,2.0516,2.05085,2.05135,6031900003.0
2007-10-19 15:10:00,2.0513,2.05135,2.05085,2.05095,3467019998.0
2007-10-19 15:15:00,2.05095,2.05125,2.05035,2.05085,3447699999.0
2007-10-19 15:20:00,2.05085,2.05135,2.05075,2.0513,3994399994.0
2007-10-19 15:25:00,2.0513,2.05135,2.05015,2.05035,3586599998.0
2007-10-19 15:30:00,2.05035,2.0504,2.04875,2.04935,5894400002.0
2007-10-19 15:35:00,2.04935,2.0499,2.04885,2.0492,5276570000.0
2007-10-19 15:40:00,2.0492,2.04965,2.04885,2.04905,5818800022.0
2007-10-19 15:45:00,2.04905,2.0494,2.0486,2.04935,4540899996.0
2007-10-19 15:50:00,2.04935,2.04975,2.04865,2.04975,3774900007.0
2007-10-19 15:55:00,2.04975,2.05,2.0491,2.04995,5896999995.0
2007-10-19 16:00:00,2.05,2.0502,2.048,2.0484,6270550002.0
2007-10-19 16:05:00,2.0484,2.04935,2.0476,2.0488,5060200001.0
2007-10-19 16:10:00,2.04885,2.04935,2.04805,2.04895,5448287506.0
2007-10-19 16:15:00,2.04895,2.049,2.04795,2.0482,4229250009.0
2007-10-19 16:20:00,2.04815,2.04845,2.0477,2.0478,4015199989.0
2007-10-19 16:25:00,2.0478,2.0485,2.0477,2.048,4457999994.0
2007-10-19 16:30:00,2.048,2.0484,2.0474,2.0476,4882793487.0
2007-10-19 16:35:00,2.0476,2.0478,2.04705,2.04705,4251499994.0
2007-10-19 16:40:00,2.04705,2.04725,2.04625,2.0465,5787599988.0
2007-10-19 16:45:00,2.04655,2.0476,2.0461,2.0466,3321800003.0
2007-10-19 16:50:00,2.0466,2.0472,2.04615,2.0468,6007999996.0
2007-10-19 16:55:00,2.0468,2.047,2.0457,2.0457,6009900022.0
2007-10-19 17:00:00,2.0457,2.0471,2.0457,2.0462,4694799993.0
2007-10-19 17:05:00,2.0462,2.0466,2.04575,2.0462,3819149988.0
2007-10-19 17:10:00,2.0462,2.04705,2.04605,2.04655,4700249983.0
2007-10-19 17:15:00,2.0466,2.04715,2.0466,2.04695,4350199972.0
2007-10-19 17:20:00,2.047,2.0471,2.0465,2.04695,4882199998.0
2007-10-19 17:25:00,2.04695,2.0473,2.0466,2.0471,3463199998.0
2007-10-19 17:30:00,2.0471,2.0477,2.04655,2.0473,4152618386.0
2007-10-19 17:35:00,2.0473,2.04765,2.04675,2.0469,4055349997.0
2007-10-19 17:40:00,2.0469,2.0474,2.04675,2.0469,4464949988.0
2007-10-19 17:45:00,2.04685,2.0475,2.04675,2.0475,4204349998.0
2007-10-19 17:50:00,2.0475,2.04875,2.0475,2.04835,3943525000.0
2007-10-19 17:55:00,2.04835,2.04845,2.04785,2.0483,4034599985.0
2007-10-19 18:00:00,2.0483,2.04835,2.04775,2.0482,2350500000.0
2007-10-19 18:05:00,2.0483,2.04835,2.04815,2.0482,1137400000.0
2007-10-19 18:10:00,2.0482,2.0485,2.04785,2.048,2876499984.0
2007-10-19 18:15:00,2.0479,2.0482,2.04765,2.0482,1961450002.0
2007-10-19 18:20:00,2.0482,2.0483,2.04765,2.04765,3678200005.0
2007-10-19 18:25:00,2.0477,2.0482,2.04745,2.0478,3359399997.0
2007-10-19 18:30:00,2.0478,2.0485,2.04775,2.04835,2344899997.0
2007-10-19 18:35:00,2.04835,2.0485,2.04785,2.04795,1716800003.0
2007-10-19 18:40:00,2.04795,2.04815,2.0476,2.04765,1724950000.0
2007-10-19 18:45:00,2.04765,2.04795,2.0474,2.04795,963600000.0
2007-10-19 18:50:00,2.04795,2.04875,2.0479,2.0484,3231499991.0
2007-10-19 18:55:00,2.04835,2.04935,2.04835,2.04925,2201900000.0
2007-10-19 19:00:00,2.04925,2.0493,2.04885,2.04895,3354449998.0
2007-10-19 19:05:00,2.04895,2.04925,2.04855,2.04905,2651700001.0
2007-10-19 19:10:00,2.04905,2.04905,2.04835,2.0484,1408200000.0
2007-10-19 19:15:00,2.04835,2.0484,2.04735,2.04745,1564300004.0
2007-10-19 19:20:00,2.04745,2.04765,2.04715,2.04745,1432100002.0
2007-10-19 19:25:00,2.04745,2.04795,2.04745,2.0477,1645399996.0
2007-10-19 19:30:00,2.0477,2.0479,2.04725,2.0479,2330300002.0
2007-10-19 19:35:00,2.0479,2.0482,2.04775,2.0482,1242899997.0
2007-10-19 19:40:00,2.0482,2.0483,2.04785,2.04805,1106999999.0
2007-10-19 19:45:00,2.04805,2.04855,2.048,2.0482,3338899998.0
2007-10-19 19:50:00,2.0482,2.04855,2.0481,2.04825,1382000000.0
2007-10-19 19:55:00,2.04825,2.04845,2.04775,2.04795,3918600009.0
2007-10-19 20:00:00,2.04795,2.0482,2.04765,2.04815,1671099998.0
2007-10-19 20:05:00,2.04815,2.04835,2.04805,2.04835,1866797995.0
2007-10-19 20:10:00,2.04835,2.04905,2.04835,2.04885,4447599978.0
2007-10-19 20:15:00,2.04885,2.04935,2.04845,2.04845,4142999992.0
2007-10-19 20:20:00,2.04845,2.04895,2.0483,2.04885,6040599950.0
2007-10-19 20:25:00,2.04885,2.0497,2.04875,2.04935,4467300008.0
2007-10-19 20:30:00,2.04935,2.0499,2.049,2.0491,4491099996.0
2007-10-19 20:35:00,2.04915,2.0499,2.0491,2.04975,7852500001.0
2007-10-19 20:40:00,2.04975,2.04985,2.0493,2.04935,2805399999.0
2007-10-19 20:45:00,2.04935,2.05025,2.04935,2.0499,2928300012.0
2007-10-19 20:50:00,2.0499,2.05005,2.04935,2.0498,2371499997.0
2007-10-19 20:55:00,2.0498,2.04995,2.04955,2.0498,2443099997.0
2007-10-19 21:00:00,2.0498,2.04985,2.04915,2.04965,2167500007.0
2007-10-19 21:05:00,2.04965,2.04995,2.04955,2.04955,1275400000.0
2007-10-19 21:10:00,2.04955,2.04965,2.0494,2.04945,1577799995.0
2007-10-19 21:15:00,2.04945,2.04975,2.04945,2.04965,2018499998.0
2007-10-19 21:20:00,2.04965,2.05005,2.0492,2.04975,1859499991.0
2007-10-19 21:25:00,2.04985,2.0501,2.04955,2.0499,1729899997.0
2007-10-19 21:30:00,2.0499,2.05015,2.04975,2.05005,1866999997.0
2007-10-19 21:35:00,2.05005,2.05065,2.05,2.05065,1581899992.0
2007-10-19 21:40:00,2.05065,2.05115,2.05045,2.05095,3018200010.0
2007-10-19 21:45:00,2.0509,2.05165,2.0509,2.05145,2465799995.0
2007-10-19 21:50:00,2.05145,2.05195,2.05135,2.05195,2534400000.0
2007-10-19 21:55:00,2.0519,2.05205,2.0511,2.05115,2852700000.0
2007-10-19 22:00:00,2.0511,2.05135,2.05085,2.05085,2731700004.0
2007-10-19 22:05:00,2.05085,2.05095,2.05035,2.05045,2176500009.0
2007-10-19 22:10:00,2.05045,2.05075,2.05045,2.05045,692700000.0
2007-10-19 22:15:00,2.05045,2.05075,2.05045,2.05075,1529599998.0
2007-10-19 22:20:00,2.05075,2.05095,2.0504,2.05085,1587900004.0
2007-10-19 22:25:00,2.05085,2.05105,2.0506,2.05075,862600007.0
2007-10-19 22:30:00,2.05075,2.05115,2.05075,2.05095,2577300022.0
2007-10-19 22:35:00,2.05095,2.05135,2.05085,2.05095,1270700007.0
2007-10-19 22:40:00,2.05095,2.05125,2.05085,2.05115,1293500001.0
2007-10-19 22:45:00,2.05115,2.05185,2.05095,2.05145,1584200005.0
2007-10-19 22:50:00,2.05145,2.05165,2.051,2.05145,979100001.0
2007-10-19 22:55:00,2.05135,2.05175,2.05095,2.05135,1163700009.0
2007-10-22 00:00:00,2.0536,2.0538,2.0514,2.0514,1430400000.0
2007-10-22 00:05:00,2.0516,2.0523,2.0512,2.0512,1788000000.0
2007-10-22 00:10:00,2.0513,2.0516,2.0497,2.0501,1788000000.0
2007-10-22 00:15:00,2.05,2.0504,2.05,2.0503,1430400000.0
2007-10-22 00:20:00,2.0502,2.0514,2.0502,2.0511,1430400000.0
2007-10-22 00:25:00,2.0512,2.0517,2.0511,2.0512,1788000000.0
2007-10-22 00:30:00,2.0514,2.0514,2.0502,2.0503,1430400000.0
2007-10-22 00:35:00,2.0504,2.0506,2.0498,2.0499,1788000000.0
2007-10-22 00:40:00,2.0498,2.0498,2.0494,2.0496,1788000000.0
2007-10-22 00:45:00,2.0497,2.0502,2.0496,2.0501,1788000000.0
2007-10-22 00:50:00,2.0502,2.0503,2.05,2.0501,1788000000.0
2007-10-22 00:55:00,2.05,2.0502,2.0499,2.0501,1788000000.0
2007-10-22 01:00:00,2.0499,2.0499,2.0497,2.0497,1788000000.0
2007-10-22 01:05:00,2.0496,2.0499,2.0493,2.0494,1430400000.0
2007-10-22 01:10:00,2.0493,2.0493,2.0486,2.0487,1788000000.0
2007-10-22 01:15:00,2.0488,2.0493,2.0486,2.0487,1788000000.0
2007-10-22 01:20:00,2.0486,2.0494,2.0486,2.0494,1430400000.0
2007-10-22 01:25:00,2.0495,2.0509,2.0494,2.0508,1788000000.0
2007-10-22 01:30:00,2.0507,2.0514,2.0505,2.0514,1788000000.0
2007-10-22 01:35:00,2.0513,2.0522,2.0513,2.0513,1788000000.0
2007-10-22 01:40:00,2.0512,2.0513,2.0506,2.0512,1788000000.0
2007-10-22 01:45:00,2.0511,2.0519,2.0508,2.0509,1788000000.0
2007-10-22 01:50:00,2.051,2.0513,2.0506,2.0513,1788000000.0
2007-10-22 01:55:00,2.0512,2.0513,2.0503,2.0503,1788000000.0
2007-10-22 02:00:00,2.0503,2.0505,2.0499,2.0499,1551999992.0
2007-10-22 02:05:00,2.0499,2.0515,2.04985,2.05145,2589100015.0
2007-10-22 02:10:00,2.0515,2.052,2.05105,2.0516,2525100000.0
2007-10-22 02:15:00,2.0516,2.0517,2.05115,2.0513,1631299993.0
2007-10-22 02:20:00,2.0513,2.0513,2.05115,2.0512,864700000.0
2007-10-22 02:25:00,2.0512,2.052,2.0512,2.0517,1459999995.0
2007-10-22 02:30:00,2.0517,2.0517,2.05115,2.0514,858900000.0
2007-10-22 02:35:00,2.0514,2.0518,2.0506,2.0512,2003700002.0
2007-10-22 02:40:00,2.05115,2.0512,2.05085,2.05115,1076900001.0
2007-10-22 02:45:00,2.0512,2.0513,2.0511,2.0513,397700000.0
2007-10-22 02:50:00,2.0513,2.0515,2.0508,2.0509,1331700007.0
2007-10-22 02:55:00,2.0509,2.0509,2.04995,2.05,1249800000.0
2007-10-22 03:00:00,2.05,2.05,2.0492,2.0495,1950500004.0
2007-10-22 03:05:00,2.0495,2.0498,2.04935,2.0498,1006700003.0
2007-10-22 03:10:00,2.0497,2.05,2.0496,2.05,723599996.0
2007-10-22 03:15:00,2.05,2.05,2.04955,2.0499,444987504.0
2007-10-22 03:20:00,2.0499,2.05,2.04955,2.0499,1307100000.0
2007-10-22 03:25:00,2.0499,2.0499,2.04955,2.0496,1377500008.0
2007-10-22 03:30:00,2.0496,2.0496,2.048,2.0481,2647700015.0
2007-10-22 03:35:00,2.0481,2.0492,2.04795,2.049,2374900010.0
2007-10-22 03:40:00,2.049,2.049,2.04865,2.04875,851800003.0
2007-10-22 03:45:00,2.04865,2.0487,2.0472,2.0475,1941100004.0
2007-10-22 03:50:00,2.0474,2.0476,2.0472,2.04725,1436020005.0
2007-10-22 03:55:00,2.04725,2.0474,2.04695,2.0474,938400001.0
2007-10-22 04:00:00,2.0474,2.0479,2.04715,2.0478,2316599974.0
2007-10-22 04:05:00,2.0478,2.048,2.04745,2.0478,2552799963.0
2007-10-22 04:10:00,2.0478,2.0496,2.04775,2.0492,2946374985.0
2007-10-22 04:15:00,2.0492,2.0494,2.04875,2.0489,2337899999.0
2007-10-22 04:20:00,2.0489,2.0489,2.04805,2.0483,2810999997.0
2007-10-22 04:25:00,2.0483,2.0488,2.0481,2.04865,2344200000.0
2007-10-22 04:30:00,2.0487,2.0494,2.04865,2.0491,3377099983.0
2007-10-22 04:35:00,2.04915,2.0514,2.0491,2.05075,2862600003.0
2007-10-22 04:40:00,2.0507,2.05075,2.0494,2.0497,2976499994.0
2007-10-22 04:45:00,2.0497,2.0503,2.04965,2.04975,2679000008.0
2007-10-22 04:50:00,2.04995,2.051,2.04995,2.051,2060899997.0
2007-10-22 04:55:00,2.051,2.0515,2.0505,2.0506,1745700006.0
2007-10-22 05:00:00,2.0506,2.0506,2.05005,2.05015,1328500000.0
2007-10-22 05:05:00,2.05015,2.0502,2.0496,2.04965,2196100001.0
2007-10-22 05:10:00,2.0497,2.04985,2.04905,2.04985,2624000003.0
2007-10-22 05:15:00,2.04985,2.05,2.04975,2.04985,491500001.0
2007-10-22 05:20:00,2.04985,2.0501,2.0491,2.0493,1037800007.0
2007-10-22 05:25:00,2.0493,2.0497,2.04925,2.04955,694800006.0
2007-10-22 05:30:00,2.04955,2.0498,2.0494,2.04965,940500007.0
2007-10-22 05:35:00,2.04965,2.0503,2.04955,2.05,535099998.0
2007-10-22 05:40:00,2.0502,2.0509,2.0488,2.0492,3777600023.0
2007-10-22 05:45:00,2.0492,2.0494,2.04895,2.049,1260000014.0
2007-10-22 05:50:00,2.049,2.0492,2.04865,2.0487,1001349991.0
2007-10-22 05:55:00,2.04865,2.0488,2.04855,2.0488,893700001.0
2007-10-22 06:00:00,2.0488,2.049,2.04855,2.0488,312500000.0
2007-10-22 06:05:00,2.0489,2.0494,2.0488,2.0493,1155299999.0
2007-10-22 06:10:00,2.04925,2.0496,2.049,2.04915,862499995.0
2007-10-22 06:15:00,2.04925,2.04935,2.04915,2.0492,962300007.0
2007-10-22 06:20:00,2.0493,2.0493,2.04905,2.0492,278300000.0
2007-10-22 06:25:00,2.0493,2.0493,2.04905,2.0492,463100000.0
2007-10-22 06:30:00,2.0492,2.0494,2.04905,2.0493,1655399996.0
2007-10-22 06:35:00,2.0493,2.0494,2.04915,2.0493,1301800001.0
2007-10-22 06:40:00,2.0493,2.0497,2.04925,2.0496,1035700000.0
2007-10-22 06:45:00,2.0496,2.0496,2.0493,2.0495,1560199985.0
2007-10-22 06:50:00,2.0495,2.0495,2.049,2.0492,516799999.0
2007-10-22 06:55:00,2.0492,2.0497,2.049,2.0496,2797200025.0
2007-10-22 07:00:00,2.0497,2.0501,2.04955,2.04975,2334600004.0
2007-10-22 07:05:00,2.0498,2.0502,2.04955,2.0498,3572699990.0
2007-10-22 07:10:00,2.0498,2.0501,2.0497,2.05005,346600000.0
2007-10-22 07:15:00,2.05005,2.05085,2.0497,2.05,2960999994.0
2007-10-22 07:20:00,2.05,2.0503,2.04965,2.05025,2664600008.0
2007-10-22 07:25:00,2.05025,2.05065,2.0498,2.04985,1469300003.0
2007-10-22 07:30:00,2.0499,2.0506,2.04965,2.05045,1351599993.0
2007-10-22 07:35:00,2.05045,2.05235,2.0504,2.0519,2316399996.0
2007-10-22 07:40:00,2.05195,2.05215,2.0504,2.05085,1329630401.0
2007-10-22 07:45:00,2.05085,2.05135,2.05085,2.0511,1430200004.0
2007-10-22 07:50:00,2.05105,2.05125,2.05085,2.0511,817999998.0
2007-10-22 07:55:00,2.0511,2.05135,2.05105,2.05125,1043000000.0
2007-10-22 08:00:00,2.05125,2.05125,2.05055,2.0508,527800001.0
2007-10-22 08:05:00,2.0508,2.05085,2.04965,2.05005,1591000000.0
2007-10-22 08:10:00,2.05005,2.05075,2.0498,2.0498,658900000.0
2007-10-22 08:15:00,2.0498,2.05225,2.0497,2.0499,504999998.0
2007-10-22 08:20:00,2.0498,2.05185,2.0498,2.0517,508899990.0
2007-10-22 08:25:00,2.05175,2.052,2.05165,2.0518,2444599963.0
2007-10-22 08:30:00,2.0518,2.0518,2.05055,2.05145,727199998.0
2007-10-22 08:35:00,2.05175,2.05195,2.05105,2.05135,520699996.0
2007-10-22 08:40:00,2.05135,2.0516,2.05005,2.0512,807600000.0
2007-10-22 08:45:00,2.0512,2.0536,2.0512,2.0521,5725999982.0
2007-10-22 08:50:00,2.05205,2.05245,2.05095,2.05115,2763899987.0
2007-10-22 08:55:00,2.05115,2.0524,2.0505,2.0524,2243800000.0
2007-10-22 09:00:00,2.05235,2.0526,2.05075,2.05115,2504000000.0
2007-10-22 09:05:00,2.05115,2.05135,2.0508,2.0511,2040300000.0
2007-10-22 09:10:00,2.0511,2.05205,2.0509,2.0518,2978700000.0
2007-10-22 09:15:00,2.05175,2.05185,2.0499,2.0502,3159100000.0
2007-10-22 09:20:00,2.0502,2.05045,2.0491,2.04955,3463200000.0
2007-10-22 09:25:00,2.04955,2.0499,2.0489,2.049,2941500000.0
2007-10-22 09:30:00,2.04895,2.04905,2.04725,2.04855,2350699999.0
2007-10-22 09:35:00,2.04855,2.0491,2.04825,2.04895,3234700000.0
2007-10-22 09:40:00,2.04895,2.0494,2.04835,2.0491,2528700000.0
2007-10-22 09:45:00,2.04905,2.04925,2.04835,2.04855,3172299999.0
2007-10-22 09:50:00,2.04855,2.0494,2.04855,2.04925,1630200000.0
2007-10-22 09:55:00,2.04925,2.04985,2.04915,2.04925,2611999998.0
2007-10-22 10:00:00,2.04925,2.05,2.04915,2.04945,2452299999.0
2007-10-22 10:05:00,2.04945,2.05015,2.04945,2.05005,3103999998.0
2007-10-22 10:10:00,2.05005,2.05105,2.0498,2.0506,2976799995.0
2007-10-22 10:15:00,2.05055,2.05065,2.0502,2.05045,2470299996.0
2007-10-22 10:20:00,2.0504,2.05055,2.0498,2.04995,2738300000.0
2007-10-22 10:25:00,2.04995,2.05025,2.0497,2.04985,5533080002.0
2007-10-22 10:30:00,2.04985,2.05005,2.0491,2.0492,6876600001.0
2007-10-22 10:35:00,2.0492,2.04965,2.04895,2.0494,4012799993.0
2007-10-22 10:40:00,2.0494,2.0503,2.04925,2.0496,5765530656.0
2007-10-22 10:45:00,2.04965,2.04975,2.04915,2.04945,4421600014.0
2007-10-22 10:50:00,2.0494,2.04945,2.0485,2.04885,4048500001.0
2007-10-22 10:55:00,2.04885,2.04945,2.0477,2.04795,4388349991.0
2007-10-22 11:00:00,2.04795,2.04815,2.0473,2.0481,5085750002.0
2007-10-22 11:05:00,2.0483,2.04855,2.04815,2.0484,7475399957.0
2007-10-22 11:10:00,2.0484,2.0486,2.0481,2.04825,6691799946.0
2007-10-22 11:15:00,2.04825,2.04845,2.0479,2.0481,7162199981.0
2007-10-22 11:20:00,2.04815,2.04835,2.0474,2.0475,5011099998.0
2007-10-22 11:25:00,2.0475,2.0477,2.04725,2.04765,7188499999.0
2007-10-22 11:30:00,2.04765,2.04795,2.046,2.04625,6366050025.0
2007-10-22 11:35:00,2.04625,2.04625,2.04335,2.04425,4063450006.0
2007-10-22 11:40:00,2.04425,2.0451,2.04405,2.0446,3623200001.0
2007-10-22 11:45:00,2.0446,2.0446,2.0438,2.0445,3452300023.0
2007-10-22 11:50:00,2.0445,2.0445,2.0431,2.0436,3977800025.0
2007-10-22 11:55:00,2.0436,2.04385,2.04325,2.0436,3845600015.0
2007-10-22 12:00:00,2.0436,2.04365,2.04215,2.04225,4442400009.0
2007-10-22 12:05:00,2.04225,2.04305,2.04195,2.0426,6816880017.0
2007-10-22 12:10:00,2.0427,2.04275,2.04205,2.0423,4216900011.0
2007-10-22 12:15:00,2.0423,2.043,2.042,2.04225,4493700025.0
2007-10-22 12:20:00,2.04225,2.0425,2.042,2.04215,4496900002.0
2007-10-22 12:25:00,2.0421,2.0426,2.04185,2.0425,5306212519.0
2007-10-22 12:30:00,2.0425,2.0425,2.03795,2.0382,3437600006.0
2007-10-22 12:35:00,2.03815,2.039,2.03665,2.03845,6173800006.0
2007-10-22 12:40:00,2.03845,2.03845,2.03705,2.03745,6595749995.0
2007-10-22 12:45:00,2.03745,2.03795,2.03675,2.03755,4874100007.0
2007-10-22 12:50:00,2.03755,2.03805,2.0358,2.0358,4779500010.0
2007-10-22 12:55:00,2.03575,2.03655,2.03525,2.03585,6411399990.0
2007-10-22 13:00:00,2.03585,2.03685,2.03545,2.03585,4789600001.0
2007-10-22 13:05:00,2.0359,2.0375,2.0359,2.0372,4193400005.0
2007-10-22 13:10:00,2.0372,2.03725,2.0363,2.03635,3932800003.0
2007-10-22 13:15:00,2.0363,2.03695,2.03565,2.03645,4604900004.0
2007-10-22 13:20:00,2.03635,2.03705,2.03625,2.0367,3867899992.0
2007-10-22 13:25:00,2.0367,2.03675,2.0347,2.0353,4092800008.0
2007-10-22 13:30:00,2.0353,2.03585,2.03495,2.03495,5927700006.0
2007-10-22 13:35:00,2.03495,2.03495,2.03295,2.03345,4962099995.0
2007-10-22 13:40:00,2.03345,2.03395,2.03065,2.0309,4691899992.0
2007-10-22 13:45:00,2.0309,2.03095,2.0286,2.0299,3916050000.0
2007-10-22 13:50:00,2.0299,2.0309,2.02915,2.0307,5335700010.0
2007-10-22 13:55:00,2.0308,2.0318,2.03065,2.03165,4386799997.0
2007-10-22 14:00:00,2.0317,2.0326,2.03125,2.03155,3926299992.0
2007-10-22 14:05:00,2.03155,2.0326,2.0312,2.03135,4192979992.0
2007-10-22 14:10:00,2.03125,2.0316,2.0309,2.03115,3862400007.0
2007-10-22 14:15:00,2.0311,2.03135,2.03045,2.031,3932800003.0
2007-10-22 14:20:00,2.031,2.03225,2.03045,2.03185,4950100011.0
2007-10-22 14:25:00,2.0318,2.03235,2.0314,2.0316,3696699997.0
2007-10-22 14:30:00,2.03155,2.032,2.0311,2.03125,4296999997.0
2007-10-22 14:35:00,2.0313,2.0328,2.0312,2.03235,3693400000.0
2007-10-22 14:40:00,2.03235,2.0328,2.03195,2.03225,4671699995.0
2007-10-22 14:45:00,2.03225,2.0339,2.03215,2.03355,3703200001.0
2007-10-22 14:50:00,2.03355,2.03545,2.0335,2.03485,4879324999.0
2007-10-22 14:55:00,2.03485,2.03495,2.03275,2.0329,2867830001.0
2007-10-22 15:00:00,2.0329,2.033,2.03225,2.0326,4028114990.0
2007-10-22 15:05:00,2.0326,2.0331,2.0322,2.0326,3023699999.0
2007-10-22 15:10:00,2.0326,2.03315,2.03245,2.03305,4766500007.0
2007-10-22 15:15:00,2.0331,2.0332,2.0323,2.0327,3383799987.0
2007-10-22 15:20:00,2.03275,2.0332,2.03225,2.0323,3735500005.0
2007-10-22 15:25:00,2.0323,2.0326,2.03175,2.03205,4896399999.0
2007-10-22 15:30:00,2.03205,2.03225,2.0314,2.0315,3707000008.0
2007-10-22 15:35:00,2.0315,2.0323,2.03145,2.0322,4515599995.0
2007-10-22 15:40:00,2.03225,2.03375,2.03215,2.03305,5208900001.0
2007-10-22 15:45:00,2.03305,2.03375,2.0324,2.03335,5021849998.0
2007-10-22 15:50:00,2.03335,2.03395,2.033,2.03355,4935000007.0
2007-10-22 15:55:00,2.03355,2.0337,2.03255,2.03265,4214099998.0
2007-10-22 16:00:00,2.0326,2.0332,2.03245,2.033,4834849996.0
2007-10-22 16:05:00,2.033,2.03315,2.03255,2.0326,5062200006.0
2007-10-22 16:10:00,2.03265,2.03275,2.0322,2.03255,4398099996.0
2007-10-22 16:15:00,2.03255,2.03275,2.03175,2.03175,2934499990.0
2007-10-22 16:20:00,2.03175,2.0323,2.0317,2.03205,4508800019.0
2007-10-22 16:25:00,2.0321,2.0321,2.0312,2.0315,5706200005.0
2007-10-22 16:30:00,2.0315,2.03185,2.03115,2.0313,4383100004.0
2007-10-22 16:35:00,2.0313,2.03145,2.0303,2.0304,3779999999.0
2007-10-22 16:40:00,2.03045,2.03045,2.0292,2.03005,4186399998.0
2007-10-22 16:45:00,2.03,2.03025,2.02695,2.027,3469999998.0
2007-10-22 16:50:00,2.02705,2.02825,2.02695,2.02785,4136200004.0
2007-10-22 16:55:00,2.02785,2.0289,2.02755,2.02755,3650299995.0
2007-10-22 17:00:00,2.02755,2.0283,2.02675,2.0275,5183000002.0
2007-10-22 17:05:00,2.0275,2.02865,2.02745,2.02865,5233700013.0
2007-10-22 17:10:00,2.02865,2.02885,2.0263,2.0263,5907300002.0
2007-10-22 17:15:00,2.02625,2.027,2.02625,2.0263,5971299989.0
2007-10-22 17:20:00,2.0263,2.027,2.026,2.02665,5911399983.0
2007-10-22 17:25:00,2.02665,2.0277,2.02655,2.02755,4845500008.0
2007-10-22 17:30:00,2.0276,2.02805,2.02755,2.0279,4294800010.0
2007-10-22 17:35:00,2.0279,2.028,2.0266,2.0272,4225449993.0
2007-10-22 17:40:00,2.0272,2.02755,2.02675,2.0268,5036599977.0
2007-10-22 17:45:00,2.0268,2.02715,2.0258,2.02685,6121199978.0
2007-10-22 17:50:00,2.02675,2.0276,2.0266,2.02735,5096599997.0
2007-10-22 17:55:00,2.02735,2.0279,2.027,2.0276,5890299973.0
2007-10-22 18:00:00,2.0276,2.028,2.02705,2.028,4658500002.0
2007-10-22 18:05:00,2.028,2.0283,2.02785,2.02825,1885100005.0
2007-10-22 18:10:00,2.02825,2.02825,2.027,2.02735,3394400004.0
2007-10-22 18:15:00,2.02735,2.02765,2.02715,2.02735,3912999990.0
2007-10-22 18:20:00,2.0274,2.0274,2.02665,2.0268,4178499975.0
2007-10-22 18:25:00,2.02675,2.0272,2.0264,2.0266,3057999990.0
2007-10-22 18:30:00,2.0266,2.02675,2.0262,2.0262,3649799978.0
2007-10-22 18:35:00,2.0262,2.0266,2.02595,2.02645,1863150000.0
2007-10-22 18:40:00,2.02645,2.02655,2.02625,2.02635,2125000004.0
2007-10-22 18:45:00,2.0263,2.02635,2.02595,2.0262,2416100008.0
2007-10-22 18:50:00,2.02615,2.02695,2.026,2.02685,3059100005.0
2007-10-22 18:55:00,2.02685,2.02775,2.02685,2.02755,4610600006.0
2007-10-22 19:00:00,2.0277,2.029,2.02745,2.02845,4905000007.0
2007-10-22 19:05:00,2.0285,2.0286,2.0276,2.02825,3459999965.0
2007-10-22 19:10:00,2.02825,2.0295,2.0281,2.02915,4681699992.0
2007-10-22 19:15:00,2.0292,2.0292,2.02845,2.02885,2497799996.0
2007-10-22 19:20:00,2.02885,2.0289,2.02785,2.02825,3230400001.0
2007-10-22 19:25:00,2.02825,2.0295,2.02825,2.0295,1853900000.0
2007-10-22 19:30:00,2.02945,2.0306,2.02945,2.0305,3326200012.0
2007-10-22 19:35:00,2.0305,2.0306,2.03,2.03005,3344899987.0
2007-10-22 19:40:00,2.03005,2.0303,2.02985,2.0303,3698100000.0
2007-10-22 19:45:00,2.0303,2.0303,2.02985,2.03015,3629099991.0
2007-10-22 19:50:00,2.03015,2.0304,2.0299,2.02995,1972900002.0
2007-10-22 19:55:00,2.0299,2.0302,2.02975,2.02975,2489300004.0
2007-10-22 20:00:00,2.0298,2.0298,2.02915,2.02965,3429500007.0
2007-10-22 20:05:00,2.02965,2.0303,2.02965,2.0303,2894499990.0
2007-10-22 20:10:00,2.03025,2.03035,2.02995,2.0303,1789999999.0
2007-10-22 20:15:00,2.0303,2.0306,2.03005,2.0306,2398199983.0
2007-10-22 20:20:00,2.0306,2.0308,2.03055,2.0306,1720499982.0
2007-10-22 20:25:00,2.0306,2.0308,2.03,2.03035,1697800000.0
2007-10-22 20:30:00,2.03035,2.03065,2.03035,2.03045,3144250008.0
2007-10-22 20:35:00,2.03045,2.0307,2.03,2.03,1769400003.0
2007-10-22 20:40:00,2.03005,2.03045,2.0295,2.02995,3741200002.0
2007-10-22 20:45:00,2.02995,2.03055,2.0298,2.0304,2912500011.0
2007-10-22 20:50:00,2.0304,2.0305,2.0301,2.03025,2007899999.0
2007-10-22 20:55:00,2.03025,2.0304,2.02875,2.02875,2092400000.0
2007-10-22 21:00:00,2.02875,2.029,2.028,2.0283,3576354627.0
2007-10-22 21:05:00,2.0283,2.0288,2.02815,2.0288,1089200001.0
2007-10-22 21:10:00,2.0288,2.02905,2.02855,2.02905,1085599999.0
2007-10-22 21:15:00,2.02905,2.0295,2.029,2.0292,1227799999.0
2007-10-22 21:20:00,2.02925,2.02965,2.02865,2.0295,1854809302.0
2007-10-22 21:25:00,2.0295,2.02975,2.02935,2.02965,793399998.0
2007-10-22 21:30:00,2.02965,2.0298,2.0295,2.02975,566099999.0
2007-10-22 21:35:00,2.02975,2.0305,2.02955,2.03045,1485899990.0
2007-10-22 21:40:00,2.03045,2.0307,2.03035,2.03055,1287400000.0
2007-10-22 21:45:00,2.03055,2.0314,2.0304,2.03115,2056500001.0
2007-10-22 21:50:00,2.03115,2.03125,2.03085,2.03095,868700000.0
2007-10-22 21:55:00,2.03095,2.03105,2.03085,2.03095,461800000.0
2007-10-22 22:00:00,2.03095,2.03115,2.03065,2.0311,1462700000.0
2007-10-22 22:05:00,2.03105,2.03115,2.03065,2.031,587500002.0
2007-10-22 22:10:00,2.031,2.03185,2.03085,2.03185,856399997.0
2007-10-22 22:15:00,2.03175,2.03245,2.03175,2.03205,1105100000.0
2007-10-22 22:20:00,2.03205,2.0323,2.0319,2.03225,966699996.0
2007-10-22 22:25:00,2.03205,2.03245,2.03175,2.0319,684500000.0
2007-10-22 22:30:00,2.03185,2.03245,2.0318,2.0322,1932999970.0
2007-10-22 22:35:00,2.0322,2.0325,2.03205,2.03215,1917500008.0
2007-10-22 22:40:00,2.0322,2.0326,2.03205,2.0326,1153799999.0
2007-10-22 22:45:00,2.0326,2.034,2.03225,2.03305,1163400002.0
2007-10-22 22:50:00,2.03325,2.03345,2.03275,2.0329,1240000006.0
2007-10-22 22:55:00,2.0329,2.03305,2.03205,2.03265,1488499998.0
2007-10-22 23:00:00,2.03265,2.03265,2.03205,2.0324,942400000.0
2007-10-22 23:05:00,2.03215,2.03245,2.03205,2.03235,585400000.0
2007-10-22 23:10:00,2.03235,2.03235,2.03145,2.03165,260300005.0
2007-10-22 23:15:00,2.03165,2.03165,2.03055,2.03095,697100002.0
2007-10-22 23:20:00,2.03095,2.0313,2.03065,2.0313,777899998.0
2007-10-22 23:25:00,2.03115,2.0315,2.03105,2.03125,684000002.0
2007-10-22 23:30:00,2.03135,2.0317,2.031,2.03115,619100003.0
2007-10-22 23:35:00,2.03115,2.0317,2.03115,2.03115,504900007.0
2007-10-22 23:40:00,2.03115,2.0316,2.03105,2.0316,433099998.0
2007-10-22 23:45:00,2.03145,2.03165,2.03145,2.03155,262800000.0
2007-10-22 23:50:00,2.03155,2.03155,2.0309,2.0309,363200000.0
2007-10-22 23:55:00,2.0309,2.0309,2.03055,2.03055,598700000.0
2007-10-23 00:00:00,2.03065,2.03115,2.0304,2.03055,791899998.0
2007-10-23 00:05:00,2.03055,2.031,2.0305,2.03065,706999999.0
2007-10-23 00:10:00,2.03075,2.0311,2.03065,2.03085,1042799994.0
2007-10-23 00:15:00,2.03085,2.03105,2.03075,2.031,1002099992.0
2007-10-23 00:20:00,2.03095,2.0322,2.03095,2.03205,779100001.0
2007-10-23 00:25:00,2.03205,2.0325,2.03205,2.0323,1126099997.0
2007-10-23 00:30:00,2.0323,2.0324,2.03195,2.0323,1773999999.0
2007-10-23 00:35:00,2.0323,2.0323,2.03195,2.03225,703500001.0
2007-10-23 00:40:00,2.03225,2.0325,2.03215,2.0324,1055499997.0
2007-10-23 00:45:00,2.0324,2.0325,2.03225,2.03245,1311599995.0
2007-10-23 00:50:00,2.0325,2.0326,2.03215,2.03215,1199100003.0
2007-10-23 00:55:00,2.03205,2.0325,2.03195,2.0321,1453999995.0
2007-10-23 01:00:00,2.0321,2.03215,2.0321,2.0321,1148699999.0
2007-10-23 01:05:00,2.03215,2.0326,2.03195,2.0324,1560200000.0
2007-10-23 01:10:00,2.03245,2.03245,2.0319,2.0319,1271299994.0
2007-10-23 01:15:00,2.0319,2.03205,2.03185,2.03205,1414300006.0
2007-10-23 01:20:00,2.03205,2.03245,2.03195,2.0324,1212300003.0
2007-10-23 01:25:00,2.0324,2.0326,2.03215,2.0326,772099997.0
2007-10-23 01:30:00,2.0326,2.0328,2.03235,2.03245,740699992.0
2007-10-23 01:35:00,2.03245,2.03255,2.03235,2.0325,1543400019.0
2007-10-23 01:40:00,2.0325,2.0327,2.03235,2.0325,1317500000.0
2007-10-23 01:45:00,2.03245,2.0325,2.03225,2.0325,1100000009.0
2007-10-23 01:50:00,2.0325,2.0328,2.03245,2.0326,2088999990.0
2007-10-23 01:55:00,2.03255,2.03355,2.03245,2.0331,1020000001.0
2007-10-23 02:00:00,2.0332,2.0335,2.033,2.0332,1550500000.0
2007-10-23 02:05:00,2.0332,2.03365,2.0331,2.03355,778400000.0
2007-10-23 02:10:00,2.0334,2.03365,2.03315,2.03335,863400003.0
2007-10-23 02:15:00,2.03335,2.034,2.0333,2.034,886299997.0
2007-10-23 02:20:00,2.034,2.034,2.0332,2.03355,1536599990.0
2007-10-23 02:25:00,2.03355,2.0343,2.0335,2.03395,783799998.0
2007-10-23 02:30:00,2.034,2.0342,2.0335,2.03375,702400002.0
2007-10-23 02:35:00,2.03375,2.0345,2.03375,2.03435,1086400000.0
2007-10-23 02:40:00,2.0343,2.03475,2.0343,2.0346,1429399995.0
2007-10-23 02:45:00,2.0346,2.0351,2.03445,2.03485,1442099993.0
2007-10-23 02:50:00,2.0349,2.0352,2.03475,2.0351,2579000008.0
2007-10-23 02:55:00,2.0351,2.0355,2.0349,2.03525,1139200005.0
2007-10-23 03:00:00,2.03515,2.0353,2.03485,2.03495,529419998.0
2007-10-23 03:05:00,2.03505,2.03505,2.03475,2.0348,1024999985.0
2007-10-23 03:10:00,2.0348,2.03485,2.0343,2.03435,1038300000.0
2007-10-23 03:15:00,2.03435,2.03445,2.03385,2.03435,910999998.0
2007-10-23 03:20:00,2.03435,2.03445,2.03355,2.0337,1270200000.0
2007-10-23 03:25:00,2.0337,2.0343,2.03355,2.0343,1119799992.0
2007-10-23 03:30:00,2.0343,2.03495,2.03405,2.0347,1754900002.0
2007-10-23 03:35:00,2.0347,2.0348,2.03455,2.03455,952600000.0
2007-10-23 03:40:00,2.03455,2.0348,2.03445,2.0346,1392499995.0
2007-10-23 03:45:00,2.0346,2.0346,2.03425,2.0345,555699997.0
2007-10-23 03:50:00,2.0345,2.03485,2.03445,2.03485,1427600010.0
2007-10-23 03:55:00,2.03485,2.0354,2.03485,2.0352,1631499997.0
2007-10-23 04:00:00,2.0352,2.03525,2.03465,2.03515,897699999.0
2007-10-23 04:05:00,2.03515,2.0354,2.03505,2.0354,1013600001.0
2007-10-23 04:10:00,2.0354,2.03545,2.03505,2.03515,733300000.0
2007-10-23 04:15:00,2.03515,2.03545,2.03515,2.03525,532200000.0
2007-10-23 04:20:00,2.03515,2.0355,2.03515,2.03545,1103599997.0
2007-10-23 04:25:00,2.03545,2.03575,2.0354,2.03555,1015300004.0
2007-10-23 04:30:00,2.03555,2.0356,2.03515,2.03535,723699999.0
2007-10-23 04:35:00,2.03535,2.03535,2.03515,2.0353,590100004.0
2007-10-23 04:40:00,2.0353,2.0353,2.03515,2.03525,779299992.0
2007-10-23 04:45:00,2.03525,2.03565,2.03525,2.03555,1181300014.0
2007-10-23 04:50:00,2.0355,2.0364,2.0355,2.03585,2496400004.0
2007-10-23 04:55:00,2.03585,2.0362,2.03575,2.0358,2005600005.0
2007-10-23 05:00:00,2.0358,2.0358,2.03535,2.0356,2535200025.0
2007-10-23 05:05:00,2.03565,2.0358,2.03545,2.03565,1930299993.0
2007-10-23 05:10:00,2.03565,2.03595,2.03565,2.03585,733499997.0
2007-10-23 05:15:00,2.03595,2.03595,2.03545,2.0355,174700000.0
2007-10-23 05:20:00,2.0355,2.0356,2.03535,2.0356,1072300001.0
2007-10-23 05:25:00,2.0356,2.03575,2.03535,2.03575,770099996.0
2007-10-23 05:30:00,2.03575,2.03615,2.03565,2.03615,751500000.0
2007-10-23 05:35:00,2.03615,2.03615,2.03565,2.03575,739099996.0
2007-10-23 05:40:00,2.03575,2.0358,2.03535,2.0354,751500007.0
2007-10-23 05:45:00,2.0354,2.0357,2.03535,2.0357,637700000.0
2007-10-23 05:50:00,2.0357,2.0357,2.03535,2.0355,1108399997.0
2007-10-23 05:55:00,2.0355,2.0356,2.03535,2.0355,402299995.0
2007-10-23 06:00:00,2.03535,2.03565,2.03515,2.03565,159300000.0
2007-10-23 06:05:00,2.03565,2.03565,2.03415,2.0345,616400000.0
2007-10-23 06:10:00,2.03455,2.0346,2.03355,2.0339,1051900000.0
2007-10-23 06:15:00,2.03395,2.03425,2.03345,2.0341,1631199991.0
2007-10-23 06:20:00,2.0341,2.03425,2.03385,2.034,1534499991.0
2007-10-23 06:25:00,2.03395,2.03415,2.03385,2.034,1732399996.0
2007-10-23 06:30:00,2.034,2.03405,2.03305,2.03305,663299999.0
2007-10-23 06:35:00,2.03325,2.0334,2.03215,2.0323,1951900010.0
2007-10-23 06:40:00,2.0323,2.033,2.0323,2.03235,1284700000.0
2007-10-23 06:45:00,2.0327,2.0332,2.03235,2.033,1344399995.0
2007-10-23 06:50:00,2.033,2.03305,2.03245,2.0326,1553999999.0
2007-10-23 06:55:00,2.0326,2.0333,2.03245,2.0333,903800002.0
2007-10-23 07:00:00,2.0333,2.0337,2.0331,2.0336,715200000.0
2007-10-23 07:05:00,2.0336,2.0337,2.03335,2.0336,584800000.0
2007-10-23 07:10:00,2.0336,2.0342,2.0336,2.0341,1197111997.0
2007-10-23 07:15:00,2.0341,2.0342,2.0336,2.03365,1288400000.0
2007-10-23 07:20:00,2.03365,2.0346,2.03345,2.03445,1343900000.0
2007-10-23 07:25:00,2.03435,2.03435,2.03385,2.03405,717999998.0
2007-10-23 07:30:00,2.03405,2.03455,2.03405,2.03425,1331299998.0
2007-10-23 07:35:00,2.03425,2.0348,2.03415,2.03465,988900000.0
2007-10-23 07:40:00,2.03465,2.03585,2.0346,2.03515,2431399997.0
2007-10-23 07:45:00,2.03515,2.03635,2.03515,2.03615,2444600011.0
2007-10-23 07:50:00,2.0359,2.03605,2.0354,2.03585,1808739999.0
2007-10-23 07:55:00,2.03585,2.0363,2.03575,2.0362,1674199997.0
2007-10-23 08:00:00,2.0362,2.0367,2.03565,2.03605,2486200001.0
2007-10-23 08:05:00,2.03605,2.03625,2.0358,2.03625,1918199991.0
2007-10-23 08:10:00,2.03625,2.0372,2.03605,2.03685,2872800001.0
2007-10-23 08:15:00,2.03685,2.03785,2.03685,2.03755,3755300002.0
2007-10-23 08:20:00,2.03755,2.0383,2.03745,2.0376,5032999996.0
2007-10-23 08:25:00,2.0376,2.03885,2.0376,2.03855,4164299996.0
2007-10-23 08:30:00,2.0385,2.03855,2.0382,2.03825,2014200000.0
2007-10-23 08:35:00,2.03825,2.0387,2.03815,2.03835,2208500000.0
2007-10-23 08:40:00,2.03825,2.03835,2.0354,2.0355,3235100005.0
2007-10-23 08:45:00,2.0355,2.03615,2.0353,2.036,3629799995.0
2007-10-23 08:50:00,2.0361,2.03645,2.0353,2.0355,2273300001.0
2007-10-23 08:55:00,2.03555,2.03555,2.0346,2.0355,2436799998.0
2007-10-23 09:00:00,2.03555,2.03625,2.0352,2.03595,3693600022.0
2007-10-23 09:05:00,2.03605,2.03685,2.0356,2.03685,5357000010.0
2007-10-23 09:10:00,2.03685,2.03765,2.03605,2.03615,4999550000.0
2007-10-23 09:15:00,2.03615,2.03625,2.03435,2.03495,4321849999.0
2007-10-23 09:20:00,2.03495,2.03505,2.03365,2.03395,4334599983.0
2007-10-23 09:25:00,2.03395,2.03475,2.0338,2.03435,4740350002.0
2007-10-23 09:30:00,2.03435,2.03575,2.03425,2.03515,4535799986.0
2007-10-23 09:35:00,2.03515,2.03585,2.03475,2.03585,4406199983.0
2007-10-23 09:40:00,2.03585,2.03655,2.0353,2.03605,4303400007.0
2007-10-23 09:45:00,2.03605,2.03655,2.0357,2.0364,2658149997.0
2007-10-23 09:50:00,2.03635,2.03645,2.03555,2.03615,2194199997.0
2007-10-23 09:55:00,2.03615,2.03665,2.03595,2.03615,5373600000.0
2007-10-23 10:00:00,2.03615,2.03715,2.036,2.0366,2489050002.0
2007-10-23 10:05:00,2.0366,2.03835,2.0365,2.03765,3045550005.0
2007-10-23 10:10:00,2.03765,2.03815,2.0374,2.03805,2736674983.0
2007-10-23 10:15:00,2.03805,2.04025,2.03795,2.04005,4259200009.0
2007-10-23 10:20:00,2.04005,2.04005,2.03875,2.0391,5363199992.0
2007-10-23 10:25:00,2.0391,2.0402,2.039,2.03975,4932550003.0
2007-10-23 10:30:00,2.03975,2.042,2.0396,2.04175,5299600017.0
2007-10-23 10:35:00,2.0418,2.0419,2.04135,2.0414,4482499997.0
2007-10-23 10:40:00,2.04135,2.04145,2.04035,2.0408,3992149997.0
2007-10-23 10:45:00,2.0408,2.0413,2.0407,2.04095,3721624992.0
2007-10-23 10:50:00,2.04095,2.04125,2.0408,2.041,4922899998.0
2007-10-23 10:55:00,2.041,2.04275,2.04085,2.042,3839050004.0
2007-10-23 11:00:00,2.042,2.0421,2.04145,2.04175,3299199996.0
2007-10-23 11:05:00,2.04175,2.0442,2.04175,2.04365,3721250000.0
2007-10-23 11:10:00,2.0438,2.04515,2.0428,2.04305,3651750006.0
2007-10-23 11:15:00,2.04305,2.04345,2.0424,2.04345,3187000001.0
2007-10-23 11:20:00,2.04345,2.0437,2.043,2.0434,2828099994.0
2007-10-23 11:25:00,2.0434,2.044,2.0434,2.0439,2553200009.0
2007-10-23 11:30:00,2.04385,2.04475,2.0437,2.04425,3716900011.0
2007-10-23 11:35:00,2.0443,2.04435,2.04285,2.0429,2190950002.0
2007-10-23 11:40:00,2.0429,2.043,2.04205,2.04255,2667500007.0
2007-10-23 11:45:00,2.04255,2.04485,2.04255,2.044,3868399997.0
2007-10-23 11:50:00,2.044,2.04425,2.04285,2.04305,3567100000.0
2007-10-23 11:55:00,2.04305,2.04325,2.0424,2.04285,4929199996.0
2007-10-23 12:00:00,2.04285,2.04285,2.03985,2.04155,2446400001.0
2007-10-23 12:05:00,2.04155,2.04185,2.0401,2.0402,4641300010.0
2007-10-23 12:10:00,2.04025,2.0414,2.0399,2.04115,3264500004.0
2007-10-23 12:15:00,2.04115,2.0415,2.04045,2.04085,3081299993.0
2007-10-23 12:20:00,2.0409,2.0413,2.04025,2.04055,3279400006.0
2007-10-23 12:25:00,2.04055,2.041,2.0403,2.0406,2652199996.0
2007-10-23 12:30:00,2.0406,2.0417,2.0406,2.0415,2589500005.0
2007-10-23 12:35:00,2.0415,2.0416,2.0404,2.0404,1944299994.0
2007-10-23 12:40:00,2.0404,2.04095,2.0404,2.0407,2111500000.0
2007-10-23 12:45:00,2.0407,2.04165,2.0407,2.04165,2305999994.0
2007-10-23 12:50:00,2.04165,2.0417,2.04065,2.0407,2337599999.0
2007-10-23 12:55:00,2.0407,2.04115,2.0406,2.04115,2197600002.0
2007-10-23 13:00:00,2.04125,2.0416,2.0403,2.04075,2403300002.0
2007-10-23 13:05:00,2.04075,2.043,2.04075,2.04245,3519799986.0
2007-10-23 13:10:00,2.0424,2.0424,2.04175,2.0423,2670399993.0
2007-10-23 13:15:00,2.0423,2.0423,2.0415,2.04205,2065500000.0
2007-10-23 13:20:00,2.04205,2.0428,2.042,2.0427,2918600001.0
2007-10-23 13:25:00,2.0427,2.0438,2.0425,2.04365,2818599994.0
2007-10-23 13:30:00,2.0437,2.0442,2.0436,2.0436,2425400001.0
2007-10-23 13:35:00,2.0436,2.0436,2.043,2.0434,2110399999.0
2007-10-23 13:40:00,2.0434,2.04405,2.04335,2.04355,1710699998.0
2007-10-23 13:45:00,2.04355,2.04385,2.0427,2.0438,3335029997.0
2007-10-23 13:50:00,2.04385,2.0457,2.04365,2.04565,4195899996.0
2007-10-23 13:55:00,2.04565,2.04665,2.04565,2.0465,5312100013.0
2007-10-23 14:00:00,2.0466,2.04965,2.0466,2.049,4215687497.0
2007-10-23 14:05:00,2.049,2.0492,2.04815,2.0487,5005599990.0
2007-10-23 14:10:00,2.0487,2.04895,2.04825,2.0486,3624200004.0
2007-10-23 14:15:00,2.04865,2.04965,2.04855,2.04935,2945300000.0
2007-10-23 14:20:00,2.04935,2.04985,2.04805,2.0481,3541499995.0
2007-10-23 14:25:00,2.04805,2.04885,2.04725,2.04875,4383099993.0
2007-10-23 14:30:00,2.04875,2.0494,2.0483,2.04915,3760699993.0
2007-10-23 14:35:00,2.04915,2.04965,2.04875,2.0493,3295600001.0
2007-10-23 14:40:00,2.04935,2.04975,2.0485,2.04875,2862000006.0
2007-10-23 14:45:00,2.0487,2.04905,2.04855,2.049,2036999995.0
2007-10-23 14:50:00,2.049,2.04935,2.0486,2.0486,3075099993.0
2007-10-23 14:55:00,2.0486,2.04865,2.0481,2.04815,2615099993.0
2007-10-23 15:00:00,2.04815,2.04845,2.04775,2.04785,3104679986.0
2007-10-23 15:05:00,2.04785,2.0483,2.04775,2.04815,3427899999.0
2007-10-23 15:10:00,2.04815,2.0488,2.048,2.0485,3911800000.0
2007-10-23 15:15:00,2.0485,2.0486,2.0481,2.0482,4145700007.0
2007-10-23 15:20:00,2.0482,2.0487,2.04805,2.0485,4258900004.0
2007-10-23 15:25:00,2.04835,2.0498,2.0483,2.0488,6244949994.0
2007-10-23 15:30:00,2.0488,2.0492,2.04815,2.04835,4206200008.0
2007-10-23 15:35:00,2.04835,2.0486,2.04795,2.0482,3847800007.0
2007-10-23 15:40:00,2.0482,2.04875,2.04735,2.04775,3918565001.0
2007-10-23 15:45:00,2.0477,2.0479,2.04705,2.0478,3779500004.0
2007-10-23 15:50:00,2.04775,2.04815,2.0476,2.04765,5000600000.0
2007-10-23 15:55:00,2.04765,2.04805,2.0469,2.0475,5138899990.0
2007-10-23 16:00:00,2.0475,2.0489,2.04715,2.0484,4060500004.0
2007-10-23 16:05:00,2.0484,2.04885,2.0481,2.04875,4330250008.0
2007-10-23 16:10:00,2.04875,2.0495,2.0484,2.04915,4602962495.0
2007-10-23 16:15:00,2.04915,2.0504,2.04915,2.0498,4538800009.0
2007-10-23 16:20:00,2.0498,2.05005,2.04855,2.0488,3834499996.0
2007-10-23 16:25:00,2.0488,2.04965,2.0487,2.04915,4176599997.0
2007-10-23 16:30:00,2.04915,2.04945,2.0487,2.04875,2883699999.0
2007-10-23 16:35:00,2.04875,2.0489,2.0485,2.04855,3324600000.0
2007-10-23 16:40:00,2.04855,2.04875,2.0476,2.048,4736500001.0
2007-10-23 16:45:00,2.048,2.0484,2.0474,2.04785,4571799999.0
2007-10-23 16:50:00,2.04785,2.04815,2.0477,2.04785,3177400008.0
2007-10-23 16:55:00,2.0479,2.04835,2.04715,2.0483,3852700001.0
2007-10-23 17:00:00,2.0483,2.04885,2.0479,2.0485,4009349996.0
2007-10-23 17:05:00,2.04845,2.0489,2.0479,2.048,4877900011.0
2007-10-23 17:10:00,2.048,2.04905,2.04795,2.0483,5071300001.0
2007-10-23 17:15:00,2.0483,2.0487,2.04795,2.0484,2672800000.0
2007-10-23 17:20:00,2.04845,2.0489,2.04795,2.04865,3209300005.0
2007-10-23 17:25:00,2.04875,2.0488,2.0482,2.04835,4693099989.0
2007-10-23 17:30:00,2.04835,2.04865,2.04815,2.0484,2353650002.0
2007-10-23 17:35:00,2.0484,2.04885,2.04825,2.04885,3477599998.0
2007-10-23 17:40:00,2.04885,2.0493,2.0484,2.04925,3227400000.0
2007-10-23 17:45:00,2.04925,2.0495,2.04895,2.049,3026599997.0
2007-10-23 17:50:00,2.049,2.04955,2.04895,2.0492,2486700002.0
2007-10-23 17:55:00,2.0492,2.04935,2.04915,2.04925,2348200000.0
2007-10-23 18:00:00,2.04925,2.04975,2.04925,2.0496,2385000005.0
2007-10-23 18:05:00,2.0496,2.0509,2.04925,2.0506,4423199987.0
2007-10-23 18:10:00,2.0506,2.05065,2.05005,2.0501,3293500008.0
2007-10-23 18:15:00,2.05005,2.0502,2.0492,2.04995,4232899988.0
2007-10-23 18:20:00,2.04995,2.0505,2.04915,2.04955,3125399996.0
2007-10-23 18:25:00,2.0495,2.04955,2.04865,2.049,3340200001.0
2007-10-23 18:30:00,2.049,2.0492,2.0488,2.04905,3357499989.0
2007-10-23 18:35:00,2.04905,2.0492,2.04875,2.0492,2716599993.0
2007-10-23 18:40:00,2.0492,2.04925,2.04895,2.04905,2139399994.0
2007-10-23 18:45:00,2.04905,2.0496,2.04895,2.0496,2523400004.0
2007-10-23 18:50:00,2.0496,2.0502,2.0494,2.0497,3270800000.0
2007-10-23 18:55:00,2.0497,2.0498,2.04925,2.04945,2321000003.0
2007-10-23 19:00:00,2.04945,2.0495,2.04885,2.04895,3830499988.0
2007-10-23 19:05:00,2.04895,2.04925,2.0488,2.049,2617800006.0
2007-10-23 19:10:00,2.049,2.04925,2.04895,2.04915,1775099987.0
2007-10-23 19:15:00,2.0491,2.0493,2.0489,2.04915,2711000001.0
2007-10-23 19:20:00,2.04915,2.0498,2.04905,2.0498,2179599998.0
2007-10-23 19:25:00,2.04975,2.04995,2.0494,2.0496,2208299999.0
2007-10-23 19:30:00,2.0496,2.0496,2.049,2.04915,2208599988.0
2007-10-23 19:35:00,2.04915,2.04915,2.04865,2.0489,1474150000.0
2007-10-23 19:40:00,2.0489,2.049,2.0488,2.0489,1081000000.0
2007-10-23 19:45:00,2.0489,2.04905,2.04885,2.04895,1224200000.0
2007-10-23 19:50:00,2.04895,2.04915,2.0489,2.04905,987200000.0
2007-10-23 19:55:00,2.04905,2.04955,2.04895,2.0493,1311500000.0
2007-10-23 20:00:00,2.0493,2.0495,2.04895,2.0495,1588200002.0
2007-10-23 20:05:00,2.0495,2.0497,2.04945,2.04955,1349200001.0
2007-10-23 20:10:00,2.04955,2.05015,2.04955,2.05,2164400004.0
2007-10-23 20:15:00,2.05,2.0503,2.04975,2.04985,2900000001.0
2007-10-23 20:20:00,2.0499,2.05065,2.04975,2.0505,2555900002.0
2007-10-23 20:25:00,2.0505,2.0506,2.0501,2.05035,2538900004.0
2007-10-23 20:30:00,2.05035,2.0506,2.05015,2.0505,2392600003.0
2007-10-23 20:35:00,2.0505,2.05055,2.05,2.0503,2091600001.0
2007-10-23 20:40:00,2.0503,2.05035,2.0499,2.0503,2358500007.0
2007-10-23 20:45:00,2.0503,2.0505,2.05005,2.0501,2354400018.0
2007-10-23 20:50:00,2.0501,2.05035,2.05,2.0503,2524500000.0
2007-10-23 20:55:00,2.0503,2.0504,2.0501,2.0501,1555999993.0
2007-10-23 21:00:00,2.0501,2.0504,2.0501,2.05025,1544799990.0
2007-10-23 21:05:00,2.05025,2.05035,2.0501,2.0502,1415899994.0
2007-10-23 21:10:00,2.0502,2.0505,2.05015,2.05045,1844300014.0
2007-10-23 21:15:00,2.05045,2.05045,2.0501,2.0502,1580900010.0
2007-10-23 21:20:00,2.05025,2.05075,2.05015,2.0504,1614600004.0
2007-10-23 21:25:00,2.0504,2.0506,2.05025,2.0504,1354999996.0
2007-10-23 21:30:00,2.0504,2.0508,2.05035,2.05065,2320099988.0
2007-10-23 21:35:00,2.0507,2.05085,2.05045,2.05065,1257999996.0
2007-10-23 21:40:00,2.05065,2.051,2.05055,2.05075,1426800001.0
2007-10-23 21:45:00,2.05075,2.0512,2.05065,2.05075,2591000001.0
2007-10-23 21:50:00,2.05075,2.0509,2.05045,2.05055,2159399991.0
2007-10-23 21:55:00,2.05055,2.05085,2.0504,2.05075,1207300000.0
2007-10-23 22:00:00,2.05075,2.0511,2.05065,2.05105,2692100002.0
2007-10-23 22:05:00,2.0511,2.0518,2.05095,2.0513,1904399999.0
2007-10-23 22:10:00,2.05135,2.05155,2.05105,2.05135,661400004.0
2007-10-23 22:15:00,2.0513,2.05135,2.05115,2.05125,695400000.0
2007-10-23 22:20:00,2.05125,2.05125,2.05095,2.05115,742000003.0
2007-10-23 22:25:00,2.05115,2.0514,2.05095,2.05135,802700004.0
2007-10-23 22:30:00,2.05135,2.05135,2.05105,2.0512,608400000.0
2007-10-23 22:35:00,2.0512,2.0514,2.051,2.05125,616499993.0
2007-10-23 22:40:00,2.05125,2.0514,2.051,2.0512,467000003.0
2007-10-23 22:45:00,2.0512,2.0513,2.05095,2.0511,822499999.0
2007-10-23 22:50:00,2.05105,2.0514,2.05105,2.05125,728200000.0
2007-10-23 22:55:00,2.05125,2.0514,2.0507,2.0508,907000003.0
2007-10-23 23:00:00,2.0508,2.0511,2.05055,2.0507,770899995.0
2007-10-23 23:05:00,2.0508,2.0509,2.0505,2.0505,1221799999.0
2007-10-23 23:10:00,2.0505,2.0505,2.05015,2.05045,1068699999.0
2007-10-23 23:15:00,2.05045,2.0507,2.05025,2.05045,792000000.0
2007-10-23 23:20:00,2.05045,2.0508,2.0502,2.0503,769800003.0
2007-10-23 23:25:00,2.0503,2.0506,2.04975,2.05055,603800007.0
2007-10-23 23:30:00,2.05055,2.0506,2.05,2.0506,725100002.0
2007-10-23 23:35:00,2.0506,2.051,2.0503,2.0507,442600000.0
2007-10-23 23:40:00,2.0507,2.0512,2.0505,2.0512,705100001.0
2007-10-23 23:45:00,2.0512,2.05125,2.05085,2.051,518600000.0
2007-10-23 23:50:00,2.05095,2.0511,2.05005,2.0505,612500001.0
2007-10-23 23:55:00,2.0505,2.0509,2.04995,2.05085,997400001.0
2007-10-24 00:00:00,2.05085,2.05095,2.0506,2.05085,399300000.0
2007-10-24 00:05:00,2.05075,2.05095,2.04995,2.0502,1104699995.0
2007-10-24 00:10:00,2.0502,2.0504,2.0499,2.0501,928400000.0
2007-10-24 00:15:00,2.0501,2.0502,2.04985,2.0501,625700002.0
2007-10-24 00:20:00,2.0501,2.0504,2.04995,2.05025,693299998.0
2007-10-24 00:25:00,2.05025,2.05095,2.05015,2.0509,1366900000.0
2007-10-24 00:30:00,2.05085,2.0514,2.05065,2.0512,1248700008.0
2007-10-24 00:35:00,2.05115,2.0516,2.05105,2.0516,875000003.0
2007-10-24 00:40:00,2.0516,2.0516,2.05125,2.05145,918200001.0
2007-10-24 00:45:00,2.05145,2.05155,2.0507,2.05075,1693400001.0
2007-10-24 00:50:00,2.05075,2.0508,2.05015,2.05015,1127000000.0
2007-10-24 00:55:00,2.05015,2.0502,2.04995,2.05005,1145600000.0
2007-10-24 01:00:00,2.05005,2.05015,2.04955,2.05,648000001.0
2007-10-24 01:05:00,2.05,2.05005,2.04975,2.04975,1083799997.0
2007-10-24 01:10:00,2.04985,2.0506,2.04975,2.0503,1556499994.0
2007-10-24 01:15:00,2.0503,2.0503,2.0501,2.0501,1361100000.0
2007-10-24 01:20:00,2.0501,2.0502,2.0498,2.05015,1643000002.0
2007-10-24 01:25:00,2.05005,2.0505,2.05005,2.05005,1358600001.0
2007-10-24 01:30:00,2.05015,2.05025,2.05005,2.0502,2040799984.0
2007-10-24 01:35:00,2.0502,2.05035,2.05015,2.05025,1172700008.0
2007-10-24 01:40:00,2.05025,2.05025,2.0494,2.0494,1968200001.0
2007-10-24 01:45:00,2.0494,2.0498,2.04935,2.04955,1560500002.0
2007-10-24 01:50:00,2.0496,2.04995,2.04955,2.0497,1138699996.0
2007-10-24 01:55:00,2.0497,2.04975,2.04955,2.04965,974999996.0
2007-10-24 02:00:00,2.04965,2.04975,2.04925,2.04925,1152900006.0
2007-10-24 02:05:00,2.04935,2.04945,2.04925,2.0494,956400003.0
2007-10-24 02:10:00,2.0494,2.0499,2.04925,2.0499,1636400029.0
2007-10-24 02:15:00,2.0499,2.0506,2.04955,2.05055,1055500002.0
2007-10-24 02:20:00,2.05055,2.05055,2.0503,2.05035,820200000.0
2007-10-24 02:25:00,2.05035,2.05035,2.04985,2.04985,1099839995.0
2007-10-24 02:30:00,2.04985,2.05025,2.04975,2.04985,1065100004.0
2007-10-24 02:35:00,2.04995,2.05005,2.04975,2.04995,311900000.0
2007-10-24 02:40:00,2.04995,2.05,2.04955,2.0499,1095300000.0
2007-10-24 02:45:00,2.0499,2.0499,2.0492,2.04925,567699998.0
2007-10-24 02:50:00,2.04925,2.0495,2.049,2.0494,1804400002.0
2007-10-24 02:55:00,2.0494,2.0499,2.0492,2.0497,2205100005.0
2007-10-24 03:00:00,2.04965,2.04985,2.04945,2.04985,837100000.0
2007-10-24 03:05:00,2.04985,2.04995,2.0495,2.0498,432599998.0
2007-10-24 03:10:00,2.04975,2.04995,2.04955,2.04985,1254099992.0
2007-10-24 03:15:00,2.04985,2.0502,2.04975,2.0501,799499991.0
2007-10-24 03:20:00,2.0501,2.0502,2.04985,2.04995,588100007.0
2007-10-24 03:25:00,2.05,2.05005,2.04975,2.04995,259700000.0
2007-10-24 03:30:00,2.04995,2.05045,2.0499,2.05035,269200000.0
2007-10-24 03:35:00,2.05025,2.0506,2.05025,2.05055,1304200000.0
2007-10-24 03:40:00,2.05055,2.0511,2.05025,2.05085,3427849984.0
2007-10-24 03:45:00,2.05085,2.0513,2.05015,2.05025,1867000001.0
2007-10-24 03:50:00,2.0502,2.0509,2.05005,2.0504,2333900009.0
2007-10-24 03:55:00,2.0504,2.0505,2.04875,2.0493,1416800001.0
2007-10-24 04:00:00,2.0493,2.04965,2.0488,2.0491,872100000.0
2007-10-24 04:05:00,2.0491,2.0493,2.04865,2.0493,827200000.0
2007-10-24 04:10:00,2.0493,2.04965,2.04915,2.04935,1159700000.0
2007-10-24 04:15:00,2.04935,2.0495,2.0492,2.04935,741699998.0
2007-10-24 04:20:00,2.04935,2.04935,2.0491,2.04915,125100000.0
2007-10-24 04:25:00,2.04915,2.04925,2.049,2.04905,339700000.0
2007-10-24 04:30:00,2.04905,2.04975,2.0488,2.04965,466000000.0
2007-10-24 04:35:00,2.04965,2.04965,2.0491,2.04955,756499999.0
2007-10-24 04:40:00,2.04955,2.04985,2.04935,2.04935,1110600006.0
2007-10-24 04:45:00,2.04955,2.05,2.04935,2.0498,869700002.0
2007-10-24 04:50:00,2.0498,2.04985,2.04955,2.0498,938800000.0
2007-10-24 04:55:00,2.0498,2.04985,2.04965,2.04985,774500000.0
2007-10-24 05:00:00,2.04985,2.05045,2.04975,2.05,662500000.0
2007-10-24 05:05:00,2.05,2.05055,2.04995,2.05035,1207800000.0
2007-10-24 05:10:00,2.05035,2.05075,2.05035,2.05065,711700000.0
2007-10-24 05:15:00,2.0507,2.05075,2.05055,2.0507,895000003.0
2007-10-24 05:20:00,2.0507,2.0508,2.0499,2.05005,808750000.0
2007-10-24 05:25:00,2.05005,2.05015,2.04985,2.05005,285499998.0
2007-10-24 05:30:00,2.05005,2.05025,2.04975,2.05015,310600000.0
2007-10-24 05:35:00,2.05015,2.05015,2.0494,2.04945,190900000.0
2007-10-24 05:40:00,2.0494,2.04965,2.0492,2.0493,534800000.0
2007-10-24 05:45:00,2.0493,2.04945,2.04905,2.04945,1162300000.0
2007-10-24 05:50:00,2.04945,2.0498,2.04935,2.04975,1093499999.0
2007-10-24 05:55:00,2.0498,2.04995,2.04965,2.0499,698300000.0
2007-10-24 06:00:00,2.0499,2.0499,2.0492,2.0492,780600000.0
2007-10-24 06:05:00,2.04925,2.0495,2.04885,2.0493,1004099996.0
2007-10-24 06:10:00,2.0493,2.0494,2.04855,2.04855,885700000.0
2007-10-24 06:15:00,2.04875,2.0491,2.0483,2.04835,1381299999.0
2007-10-24 06:20:00,2.04835,2.04835,2.04725,2.0478,1185300000.0
2007-10-24 06:25:00,2.0477,2.0482,2.04755,2.0481,1221000000.0
2007-10-24 06:30:00,2.0481,2.0481,2.047,2.04805,1362100002.0
2007-10-24 06:35:00,2.04805,2.04805,2.0475,2.04765,871999999.0
2007-10-24 06:40:00,2.04765,2.04845,2.04765,2.04815,1814100000.0
2007-10-24 06:45:00,2.0482,2.04825,2.0476,2.04765,700400000.0
2007-10-24 06:50:00,2.04765,2.0479,2.04765,2.0478,590000000.0
2007-10-24 06:55:00,2.0478,2.0479,2.04755,2.04755,700600000.0
2007-10-24 07:00:00,2.0476,2.04765,2.04715,2.04745,531300000.0
2007-10-24 07:05:00,2.04745,2.0476,2.0472,2.0473,667900000.0
2007-10-24 07:10:00,2.0473,2.0476,2.04705,2.0476,441100000.0
2007-10-24 07:15:00,2.0476,2.0477,2.0471,2.04725,632100000.0
2007-10-24 07:20:00,2.04725,2.048,2.0472,2.0477,647700000.0
2007-10-24 07:25:00,2.04775,2.04775,2.04745,2.0475,282200000.0
2007-10-24 07:30:00,2.0475,2.04795,2.04735,2.04785,607900000.0
2007-10-24 07:35:00,2.04785,2.04865,2.0478,2.0485,1038600000.0
2007-10-24 07:40:00,2.0485,2.0494,2.04845,2.04915,1053400000.0
2007-10-24 07:45:00,2.04915,2.0492,2.04865,2.0488,898400000.0
2007-10-24 07:50:00,2.0488,2.04885,2.0479,2.0482,1260200000.0
2007-10-24 07:55:00,2.0482,2.04855,2.0478,2.04805,1018100000.0
2007-10-24 08:00:00,2.0481,2.04835,2.04775,2.04815,825700000.0
2007-10-24 08:05:00,2.04815,2.0483,2.04735,2.0477,755500000.0
2007-10-24 08:10:00,2.04775,2.04815,2.0468,2.04755,972500000.0
2007-10-24 08:15:00,2.0476,2.04765,2.04615,2.0466,1260700000.0
2007-10-24 08:20:00,2.0466,2.0467,2.0462,2.0463,1390600000.0
2007-10-24 08:25:00,2.0463,2.04745,2.04625,2.0471,1508900000.0
2007-10-24 08:30:00,2.0471,2.04805,2.0471,2.0474,1033700000.0
2007-10-24 08:35:00,2.0474,2.04755,2.046,2.04605,956300000.0
2007-10-24 08:40:00,2.04605,2.0467,2.0452,2.0452,1473000000.0
2007-10-24 08:45:00,2.0452,2.0461,2.0444,2.04555,1891200000.0
2007-10-24 08:50:00,2.0455,2.0459,2.045,2.04535,1474800000.0
2007-10-24 08:55:00,2.04535,2.04645,2.04535,2.0458,1400500000.0
2007-10-24 09:00:00,2.0458,2.04605,2.0452,2.04565,1628400000.0
2007-10-24 09:05:00,2.0457,2.04595,2.0438,2.04425,1571600000.0
2007-10-24 09:10:00,2.0443,2.04445,2.0429,2.044,1795800000.0
2007-10-24 09:15:00,2.04405,2.04445,2.0435,2.04385,2200800000.0
2007-10-24 09:20:00,2.04385,2.0446,2.04255,2.0429,3414380676.0
2007-10-24 09:25:00,2.04295,2.0445,2.0427,2.04435,3351700000.0
2007-10-24 09:30:00,2.04435,2.04465,2.0428,2.0437,2665600000.0
2007-10-24 09:35:00,2.0437,2.04535,2.0435,2.0453,2871499995.0
2007-10-24 09:40:00,2.0453,2.04625,2.04495,2.0461,3319599997.0
2007-10-24 09:45:00,2.0461,2.0463,2.04505,2.04525,2455000000.0
2007-10-24 09:50:00,2.0453,2.04685,2.04515,2.04625,2994499997.0
2007-10-24 09:55:00,2.04625,2.0476,2.04585,2.04705,2524300000.0
2007-10-24 10:00:00,2.04705,2.0472,2.0462,2.04645,2896656400.0
2007-10-24 10:05:00,2.0464,2.04755,2.0464,2.04655,1246856000.0
2007-10-24 10:10:00,2.04655,2.047,2.04625,2.0468,1948500000.0
2007-10-24 10:15:00,2.04685,2.0476,2.04655,2.0476,2575400000.0
2007-10-24 10:20:00,2.0476,2.0481,2.0467,2.0481,3184500000.0
2007-10-24 10:25:00,2.0481,2.0489,2.0479,2.0488,3511900000.0
2007-10-24 10:30:00,2.0488,2.0497,2.0484,2.0484,3920477600.0
2007-10-24 10:35:00,2.0484,2.0491,2.04735,2.0476,3142287499.0
2007-10-24 10:40:00,2.0476,2.04775,2.0471,2.04745,2620500001.0
2007-10-24 10:45:00,2.04745,2.0479,2.04715,2.0475,2454900000.0
2007-10-24 10:50:00,2.0475,2.04795,2.0474,2.04745,2494100000.0
2007-10-24 10:55:00,2.0474,2.0475,2.047,2.0474,3333900000.0
2007-10-24 11:00:00,2.0474,2.0475,2.047,2.0472,5512600000.0
2007-10-24 11:05:00,2.04715,2.0477,2.04695,2.0474,7063700000.0
2007-10-24 11:10:00,2.0474,2.0485,2.0474,2.04825,5926799996.0
2007-10-24 11:15:00,2.0483,2.05035,2.04825,2.05005,4950499999.0
2007-10-24 11:20:00,2.05015,2.05025,2.0495,2.0501,4947300001.0
2007-10-24 11:25:00,2.05005,2.05025,2.0496,2.04965,3704800000.0
2007-10-24 11:30:00,2.04965,2.04965,2.0489,2.0489,3499800000.0
2007-10-24 11:35:00,2.0489,2.04915,2.04855,2.0491,4137900000.0
2007-10-24 11:40:00,2.0491,2.04925,2.04865,2.04885,3966900000.0
2007-10-24 11:45:00,2.04885,2.0504,2.0487,2.0498,4058000000.0
2007-10-24 11:50:00,2.04985,2.05015,2.04925,2.04935,4068600000.0
2007-10-24 11:55:00,2.0494,2.04975,2.0492,2.04925,5302900000.0
2007-10-24 12:00:00,2.04925,2.0496,2.0484,2.0486,5129500000.0
2007-10-24 12:05:00,2.0486,2.04865,2.0477,2.04855,4628500000.0
2007-10-24 12:10:00,2.04855,2.04885,2.048,2.048,5741300000.0
2007-10-24 12:15:00,2.048,2.04865,2.04795,2.04865,4205700000.0
2007-10-24 12:20:00,2.04865,2.04895,2.04835,2.04865,6478400010.0
2007-10-24 12:25:00,2.04865,2.0489,2.0483,2.0486,6539500000.0
2007-10-24 12:30:00,2.0486,2.049,2.04855,2.04875,4905600019.0
2007-10-24 12:35:00,2.04875,2.04995,2.04865,2.04965,4177500001.0
2007-10-24 12:40:00,2.04965,2.04985,2.04925,2.0493,4651999998.0
2007-10-24 12:45:00,2.0493,2.04945,2.04905,2.0494,4701300000.0
2007-10-24 12:50:00,2.0494,2.04945,2.0493,2.0494,8266200000.0
2007-10-24 12:55:00,2.0494,2.0495,2.049,2.04915,5473800000.0
2007-10-24 13:00:00,2.04915,2.04915,2.04745,2.04785,5490600000.0
2007-10-24 13:05:00,2.04785,2.0485,2.04765,2.04765,6844199999.0
2007-10-24 13:10:00,2.04765,2.04805,2.0476,2.04795,6464400011.0
2007-10-24 13:15:00,2.04795,2.0486,2.04775,2.0481,4529116015.0
2007-10-24 13:20:00,2.04805,2.04875,2.0479,2.04835,3348900000.0
2007-10-24 13:25:00,2.04835,2.04875,2.04785,2.0481,3599658001.0
2007-10-24 13:30:00,2.0481,2.04935,2.0474,2.04765,3787499999.0
2007-10-24 13:35:00,2.04765,2.04765,2.04605,2.047,4301300000.0
2007-10-24 13:40:00,2.047,2.0477,2.04685,2.04765,5052077512.0
2007-10-24 13:45:00,2.04765,2.0484,2.04735,2.0474,4534812500.0
2007-10-24 13:50:00,2.0474,2.0474,2.0465,2.04695,4442899999.0
2007-10-24 13:55:00,2.04695,2.04725,2.0468,2.0471,4352700000.0
2007-10-24 14:00:00,2.0471,2.0473,2.0466,2.04675,4779300000.0
2007-10-24 14:05:00,2.0467,2.0471,2.0463,2.0464,6447500000.0
2007-10-24 14:10:00,2.0464,2.047,2.0461,2.0464,7019900001.0
2007-10-24 14:15:00,2.0464,2.04725,2.04615,2.04725,6233800001.0
2007-10-24 14:20:00,2.047,2.0472,2.04675,2.0471,7232599985.0
2007-10-24 14:25:00,2.04705,2.04795,2.047,2.0472,9612900028.0
2007-10-24 14:30:00,2.0471,2.04905,2.0471,2.0485,7994600020.0
2007-10-24 14:35:00,2.0485,2.04885,2.0482,2.0484,7361969187.0
2007-10-24 14:40:00,2.04835,2.0487,2.048,2.048,7082799979.0
2007-10-24 14:45:00,2.04805,2.04875,2.0479,2.04845,7597800020.0
2007-10-24 14:50:00,2.0483,2.0487,2.0482,2.0486,7975400022.0
2007-10-24 14:55:00,2.0487,2.04955,2.04855,2.0494,6270299997.0
2007-10-24 15:00:00,2.0494,2.0496,2.0483,2.0489,6959699998.0
2007-10-24 15:05:00,2.04905,2.0497,2.04825,2.0485,9833600012.0
2007-10-24 15:10:00,2.0485,2.04945,2.0485,2.049,5234600002.0
2007-10-24 15:15:00,2.049,2.0491,2.0484,2.0487,6580561273.0
2007-10-24 15:20:00,2.0485,2.0489,2.048,2.0483,8032199991.0
2007-10-24 15:25:00,2.0482,2.0484,2.04785,2.0483,5837400008.0
2007-10-24 15:30:00,2.0483,2.0486,2.0479,2.0485,8472299972.0
2007-10-24 15:35:00,2.0485,2.0487,2.0477,2.04805,9706299982.0
2007-10-24 15:40:00,2.048,2.0485,2.0477,2.0483,8694100018.0
2007-10-24 15:45:00,2.0484,2.0489,2.04825,2.0485,7391800000.0
2007-10-24 15:50:00,2.0485,2.0488,2.0482,2.0486,8083700004.0
2007-10-24 15:55:00,2.0486,2.0497,2.04845,2.0492,7506000004.0
2007-10-24 16:00:00,2.0492,2.05105,2.0487,2.0488,7131559496.0
2007-10-24 16:05:00,2.0488,2.049,2.0484,2.04875,6307799999.0
2007-10-24 16:10:00,2.04875,2.04945,2.0484,2.0484,7892099990.0
2007-10-24 16:15:00,2.0484,2.0485,2.0478,2.04805,7425799969.0
2007-10-24 16:20:00,2.04805,2.0491,2.04805,2.04905,7748950027.0
2007-10-24 16:25:00,2.04905,2.0493,2.04875,2.0491,9152099968.0
2007-10-24 16:30:00,2.049,2.0491,2.0487,2.0489,7150000023.0
2007-10-24 16:35:00,2.0488,2.0491,2.0479,2.04805,8844300032.0
2007-10-24 16:40:00,2.04815,2.0483,2.0471,2.0474,6749800003.0
2007-10-24 16:45:00,2.0474,2.0478,2.04665,2.0468,6900799994.0
2007-10-24 16:50:00,2.0468,2.04745,2.0467,2.0469,5761900002.0
2007-10-24 16:55:00,2.0469,2.04715,2.04625,2.04675,6609499991.0
2007-10-24 17:00:00,2.04675,2.0477,2.04665,2.04755,4929199999.0
2007-10-24 17:05:00,2.04755,2.0481,2.0473,2.048,6222600007.0
2007-10-24 17:10:00,2.048,2.048,2.0468,2.0475,2981000000.0
2007-10-24 17:15:00,2.0475,2.04775,2.04525,2.0453,4226710005.0
2007-10-24 17:20:00,2.0454,2.04675,2.04505,2.0465,6024700004.0
2007-10-24 17:25:00,2.04645,2.0473,2.04645,2.0471,5440699992.0
2007-10-24 17:30:00,2.0471,2.0473,2.04605,2.0469,6018599999.0
2007-10-24 17:35:00,2.0469,2.04715,2.04635,2.0467,6103500012.0
2007-10-24 17:40:00,2.0467,2.04765,2.0467,2.04725,4109000000.0
2007-10-24 17:45:00,2.04725,2.0485,2.0472,2.04815,6494400008.0
2007-10-24 17:50:00,2.04815,2.04895,2.0481,2.0487,6454699996.0
2007-10-24 17:55:00,2.0487,2.04895,2.04835,2.0489,6288589500.0
2007-10-24 18:00:00,2.0489,2.049,2.04815,2.0483,6099549999.0
2007-10-24 18:05:00,2.0483,2.0495,2.04825,2.0487,6579200008.0
2007-10-24 18:10:00,2.04875,2.0492,2.04855,2.0488,6881300004.0
2007-10-24 18:15:00,2.0488,2.0488,2.048,2.048,7194600001.0
2007-10-24 18:20:00,2.048,2.0484,2.04785,2.0479,5136200001.0
2007-10-24 18:25:00,2.0479,2.048,2.0475,2.048,7140300000.0
2007-10-24 18:30:00,2.048,2.0485,2.0478,2.04835,6249900011.0
2007-10-24 18:35:00,2.0483,2.0484,2.048,2.04815,6159899949.0
2007-10-24 18:40:00,2.04815,2.0482,2.04755,2.04785,5518349985.0
2007-10-24 18:45:00,2.0477,2.04775,2.0472,2.04725,7252799987.0
2007-10-24 18:50:00,2.04735,2.0475,2.0472,2.0472,5803200000.0
2007-10-24 18:55:00,2.0469,2.04745,2.0468,2.0472,6966300051.0
2007-10-24 19:00:00,2.04715,2.0474,2.04705,2.0471,5167700007.0
2007-10-24 19:05:00,2.0471,2.048,2.0471,2.048,5897499998.0
2007-10-24 19:10:00,2.048,2.0481,2.0477,2.0481,6636050018.0
2007-10-24 19:15:00,2.0481,2.04815,2.04795,2.04795,6464200027.0
2007-10-24 19:20:00,2.04785,2.0481,2.04775,2.048,6464100009.0
2007-10-24 19:25:00,2.048,2.0485,2.0478,2.0484,4991499998.0
2007-10-24 19:30:00,2.04845,2.04845,2.04815,2.0484,4099600010.0
2007-10-24 19:35:00,2.0484,2.0485,2.0476,2.0476,7305199978.0
2007-10-24 19:40:00,2.0477,2.0477,2.047,2.047,8596949996.0
2007-10-24 19:45:00,2.0471,2.0475,2.047,2.0473,8683100026.0
2007-10-24 19:50:00,2.0473,2.04745,2.04675,2.047,7295600004.0
2007-10-24 19:55:00,2.0469,2.04715,2.0465,2.04715,7215200000.0
2007-10-24 20:00:00,2.0471,2.0471,2.04645,2.0467,8792849990.0
2007-10-24 20:05:00,2.04675,2.0469,2.0466,2.0469,6884900000.0
2007-10-24 20:10:00,2.0469,2.04705,2.04685,2.047,2951800040.0
2007-10-24 20:15:00,2.047,2.04725,2.0468,2.0471,4774300000.0
2007-10-24 20:20:00,2.0471,2.0475,2.0469,2.04715,4120799977.0
2007-10-24 20:25:00,2.04715,2.04805,2.0471,2.04765,4041700002.0
2007-10-24 20:30:00,2.04765,2.0483,2.04755,2.0482,7118599997.0
2007-10-24 20:35:00,2.04825,2.0487,2.04765,2.04775,6687900010.0
2007-10-24 20:40:00,2.04775,2.0482,2.0474,2.0477,6240099994.0
2007-10-24 20:45:00,2.0477,2.0481,2.0475,2.0477,9046100010.0
2007-10-24 20:50:00,2.0476,2.04815,2.0476,2.048,4828099998.0
2007-10-24 20:55:00,2.04805,2.0491,2.04785,2.0491,6359499987.0
2007-10-24 21:00:00,2.049,2.04955,2.049,2.0494,4669399999.0
2007-10-24 21:05:00,2.0494,2.04955,2.0492,2.0495,2647700000.0
2007-10-24 21:10:00,2.0495,2.05015,2.04935,2.05005,3346100025.0
2007-10-24 21:15:00,2.05005,2.05005,2.0495,2.04955,8136999983.0
2007-10-24 21:20:00,2.0494,2.0501,2.0494,2.0499,4784700000.0
2007-10-24 21:25:00,2.0499,2.0503,2.04975,2.05005,8507900039.0
2007-10-24 21:30:00,2.05,2.0503,2.0496,2.0497,7995800051.0
2007-10-24 21:35:00,2.0497,2.0497,2.049,2.049,4427700017.0
2007-10-24 21:40:00,2.049,2.04925,2.04885,2.04925,3574899999.0
2007-10-24 21:45:00,2.04925,2.04935,2.04885,2.04905,2591400000.0
2007-10-24 21:50:00,2.0491,2.0491,2.0487,2.049,5921399996.0
2007-10-24 21:55:00,2.0489,2.04945,2.0489,2.0493,6104800000.0
2007-10-24 22:00:00,2.0493,2.04935,2.04895,2.0491,4083226038.0
2007-10-24 22:05:00,2.0491,2.0494,2.04885,2.04925,7029200034.0
2007-10-24 22:10:00,2.04925,2.04945,2.04915,2.04935,3646800000.0
2007-10-24 22:15:00,2.04935,2.0495,2.04925,2.0494,7276655998.0
2007-10-24 22:20:00,2.0494,2.0495,2.04925,2.04935,7227400023.0
2007-10-24 22:25:00,2.04935,2.0495,2.04925,2.0494,7190799975.0
2007-10-24 22:30:00,2.0494,2.0494,2.04915,2.0493,7103400002.0
2007-10-24 22:35:00,2.0494,2.0495,2.04925,2.0494,8137100025.0
2007-10-24 22:40:00,2.0494,2.0498,2.0493,2.0494,8346799961.0
2007-10-24 22:45:00,2.0495,2.0495,2.0489,2.0495,6344199984.0
2007-10-24 22:50:00,2.0496,2.0496,2.0492,2.0495,8633100000.0
2007-10-24 22:55:00,2.0496,2.0498,2.0494,2.0496,5748000000.0
2007-10-24 23:00:00,2.0497,2.0497,2.04905,2.0494,6586599999.0
2007-10-24 23:05:00,2.0494,2.0494,2.0489,2.0493,4409500000.0
2007-10-24 23:10:00,2.0493,2.0493,2.04865,2.0493,6303800000.0
2007-10-24 23:15:00,2.0493,2.0494,2.0492,2.0494,3927000000.0
2007-10-24 23:20:00,2.0494,2.0496,2.0492,2.0494,5831000000.0
2007-10-24 23:25:00,2.0493,2.0499,2.0493,2.0497,7986400041.0
2007-10-24 23:30:00,2.0497,2.04975,2.0493,2.0493,6494000000.0
2007-10-24 23:35:00,2.0493,2.0496,2.04915,2.0494,6402900000.0
2007-10-24 23:40:00,2.0494,2.0496,2.049,2.0495,5452900000.0
2007-10-24 23:45:00,2.0495,2.0497,2.04925,2.0495,5223099949.0
2007-10-24 23:50:00,2.0495,2.04975,2.04945,2.0497,3481299961.0
2007-10-24 23:55:00,2.0497,2.04975,2.04935,2.0494,4450500000.0
2007-10-25 00:00:00,2.0494,2.0498,2.04895,2.04975,5341499974.0
2007-10-25 00:05:00,2.0498,2.0501,2.04945,2.04955,3091800001.0
2007-10-25 00:10:00,2.04955,2.04965,2.04925,2.04925,2040400000.0
2007-10-25 00:15:00,2.04925,2.04995,2.04905,2.04955,5639200000.0
2007-10-25 00:20:00,2.04955,2.0497,2.04935,2.0497,8717099978.0
2007-10-25 00:25:00,2.0497,2.0497,2.0494,2.0495,5350600000.0
2007-10-25 00:30:00,2.04945,2.04985,2.04935,2.04975,6091500000.0
2007-10-25 00:35:00,2.04975,2.0498,2.04955,2.0497,4659900000.0
2007-10-25 00:40:00,2.0498,2.04995,2.0496,2.0498,2909300000.0
2007-10-25 00:45:00,2.04965,2.0501,2.04965,2.05,4280600001.0
2007-10-25 00:50:00,2.04995,2.0501,2.04955,2.04965,4885199985.0
2007-10-25 00:55:00,2.04965,2.0498,2.04945,2.0497,2751299996.0
2007-10-25 01:00:00,2.0497,2.0498,2.0495,2.0496,2485200000.0
2007-10-25 01:05:00,2.0496,2.04965,2.04925,2.04955,4876100000.0
2007-10-25 01:10:00,2.04945,2.04965,2.04935,2.04965,3711800000.0
2007-10-25 01:15:00,2.04965,2.0499,2.049,2.04935,4831900000.0
2007-10-25 01:20:00,2.04935,2.0494,2.049,2.04915,5529399998.0
2007-10-25 01:25:00,2.04915,2.0494,2.04855,2.0486,3977800000.0
2007-10-25 01:30:00,2.0486,2.04885,2.0485,2.04855,5384700000.0
2007-10-25 01:35:00,2.04855,2.049,2.04825,2.049,5853100000.0
2007-10-25 01:40:00,2.049,2.049,2.04795,2.048,6602200039.0
2007-10-25 01:45:00,2.048,2.0483,2.04795,2.04805,6060299984.0
2007-10-25 01:50:00,2.04805,2.0484,2.04785,2.04835,4376700000.0
2007-10-25 01:55:00,2.04835,2.04905,2.04825,2.04885,4714000000.0
2007-10-25 02:00:00,2.04885,2.049,2.04815,2.04825,4221700000.0
2007-10-25 02:05:00,2.04825,2.0486,2.04815,2.04825,5227300021.0
2007-10-25 02:10:00,2.0485,2.0486,2.0478,2.0478,4566800045.0
2007-10-25 02:15:00,2.0473,2.0477,2.047,2.04745,3267299993.0
2007-10-25 02:20:00,2.04745,2.048,2.04745,2.04795,5120800013.0
2007-10-25 02:25:00,2.04795,2.048,2.04765,2.04785,3288800002.0
2007-10-25 02:30:00,2.04785,2.04795,2.04755,2.0478,2118000000.0
2007-10-25 02:35:00,2.0478,2.0482,2.04765,2.04805,5992299960.0
2007-10-25 02:40:00,2.04805,2.0483,2.0479,2.04815,6025800000.0
2007-10-25 02:45:00,2.04815,2.0482,2.04785,2.04795,5831299951.0
2007-10-25 02:50:00,2.0481,2.0481,2.0475,2.0476,7089700038.0
2007-10-25 02:55:00,2.0476,2.0476,2.04715,2.04725,5855100047.0
2007-10-25 03:00:00,2.0473,2.0473,2.04685,2.047,5309899969.0
2007-10-25 03:05:00,2.047,2.047,2.04655,2.0469,6618099985.0
2007-10-25 03:10:00,2.0469,2.04725,2.04685,2.0471,4957500000.0
2007-10-25 03:15:00,2.0471,2.0471,2.04645,2.0465,6505700039.0
2007-10-25 03:20:00,2.0465,2.0466,2.04635,2.0465,5225900000.0
2007-10-25 03:25:00,2.0465,2.047,2.04645,2.04695,6583900000.0
2007-10-25 03:30:00,2.047,2.04735,2.04695,2.0473,6653699965.0
2007-10-25 03:35:00,2.04725,2.0473,2.04655,2.04665,7750100025.0
2007-10-25 03:40:00,2.0467,2.0467,2.04625,2.04635,5695600000.0
2007-10-25 03:45:00,2.04635,2.0467,2.04635,2.04655,5815000005.0
2007-10-25 03:50:00,2.04655,2.0467,2.04625,2.0464,7005999981.0
2007-10-25 03:55:00,2.0464,2.0466,2.04635,2.0465,5167299999.0
2007-10-25 04:00:00,2.0466,2.047,2.0465,2.047,8696900021.0
2007-10-25 04:05:00,2.047,2.0473,2.04695,2.04715,9457999969.0
2007-10-25 04:10:00,2.0471,2.0472,2.04685,2.047,8195199870.0
2007-10-25 04:15:00,2.047,2.0471,2.04665,2.04665,6713300000.0
2007-10-25 04:20:00,2.04665,2.0469,2.04655,2.0468,10197999994.0
2007-10-25 04:25:00,2.0468,2.047,2.04665,2.0468,8817200034.0
2007-10-25 04:30:00,2.04675,2.0468,2.04655,2.0467,10040900065.0
2007-10-25 04:35:00,2.0469,2.04705,2.04665,2.0469,8082299960.0
2007-10-25 04:40:00,2.0469,2.047,2.04675,2.04685,5425000003.0
2007-10-25 04:45:00,2.04685,2.0473,2.04685,2.0472,7534900011.0
2007-10-25 04:50:00,2.0472,2.0472,2.04685,2.04705,3586100022.0
2007-10-25 04:55:00,2.047,2.0472,2.04685,2.0471,5843400000.0
2007-10-25 05:00:00,2.0471,2.0471,2.04695,2.04695,4870200000.0
2007-10-25 05:05:00,2.04695,2.0471,2.04685,2.0469,8497200000.0
2007-10-25 05:10:00,2.0469,2.0469,2.04665,2.0469,7145400000.0
2007-10-25 05:15:00,2.0469,2.0474,2.04675,2.0473,6911600000.0
2007-10-25 05:20:00,2.0472,2.0475,2.04675,2.0473,7646100007.0
2007-10-25 05:25:00,2.0474,2.0476,2.04725,2.0475,9258199998.0
2007-10-25 05:30:00,2.0475,2.0475,2.0471,2.0473,5275600000.0
2007-10-25 05:35:00,2.0473,2.0475,2.04665,2.04685,4708160000.0
2007-10-25 05:40:00,2.04685,2.0473,2.0465,2.0469,5851300000.0
2007-10-25 05:45:00,2.0469,2.047,2.0467,2.0467,5790100000.0
2007-10-25 05:50:00,2.0467,2.0468,2.04655,2.0468,8886900009.0
2007-10-25 05:55:00,2.0468,2.0476,2.04665,2.0476,7299400029.0
2007-10-25 06:00:00,2.0476,2.0476,2.0469,2.0473,7043500004.0
2007-10-25 06:05:00,2.0473,2.04765,2.04725,2.0475,7338200000.0
2007-10-25 06:10:00,2.0475,2.0477,2.0473,2.04735,4780999966.0
2007-10-25 06:15:00,2.0475,2.0475,2.04725,2.04725,3714200000.0
2007-10-25 06:20:00,2.04735,2.0481,2.04715,2.048,6699299979.0
2007-10-25 06:25:00,2.0479,2.048,2.0476,2.0477,7688900024.0
2007-10-25 06:30:00,2.0477,2.0477,2.04745,2.04755,6914700024.0
2007-10-25 06:35:00,2.04755,2.0476,2.04735,2.0475,5824399990.0
2007-10-25 06:40:00,2.0474,2.0476,2.04725,2.0474,5337500000.0
2007-10-25 06:45:00,2.0474,2.0479,2.04715,2.0473,7227999960.0
2007-10-25 06:50:00,2.0473,2.0474,2.04725,2.04735,4855599983.0
2007-10-25 06:55:00,2.04735,2.0475,2.04725,2.0473,8578100000.0
2007-10-25 07:00:00,2.0474,2.04765,2.04735,2.0475,5786100021.0
2007-10-25 07:05:00,2.0475,2.0475,2.04695,2.04705,6231400000.0
2007-10-25 07:10:00,2.04705,2.0471,2.04635,2.04635,4185300002.0
2007-10-25 07:15:00,2.04635,2.04635,2.04525,2.04555,3630100000.0
2007-10-25 07:20:00,2.04555,2.0465,2.04555,2.04645,6516500021.0
2007-10-25 07:25:00,2.04645,2.04655,2.04635,2.0465,4156800000.0
2007-10-25 07:30:00,2.0465,2.0465,2.04595,2.04615,4471099992.0
2007-10-25 07:35:00,2.04615,2.04635,2.04595,2.0463,5372800000.0
2007-10-25 07:40:00,2.0463,2.0464,2.04575,2.04635,5822600030.0
2007-10-25 07:45:00,2.04635,2.04635,2.04535,2.0458,4800279996.0
2007-10-25 07:50:00,2.0458,2.046,2.0454,2.04575,7804600001.0
2007-10-25 07:55:00,2.04575,2.0461,2.04565,2.046,4767800004.0
2007-10-25 08:00:00,2.046,2.0468,2.04585,2.04625,6066099999.0
2007-10-25 08:05:00,2.04625,2.0467,2.04585,2.0465,6926800000.0
2007-10-25 08:10:00,2.04655,2.04725,2.04655,2.0467,5741800011.0
2007-10-25 08:15:00,2.0467,2.0477,2.04665,2.0471,6494819999.0
2007-10-25 08:20:00,2.0471,2.04775,2.047,2.0477,8491700009.0
2007-10-25 08:25:00,2.04775,2.04775,2.0469,2.0472,6665400007.0
2007-10-25 08:30:00,2.0473,2.04795,2.0468,2.0474,5364700000.0
2007-10-25 08:35:00,2.0474,2.0493,2.04735,2.0493,5110799999.0
2007-10-25 08:40:00,2.04925,2.0494,2.0479,2.0479,4661699997.0
2007-10-25 08:45:00,2.0479,2.04825,2.04625,2.04815,5369500003.0
2007-10-25 08:50:00,2.0481,2.0481,2.04725,2.04795,6871999973.0
2007-10-25 08:55:00,2.04795,2.04815,2.0474,2.0481,4854599999.0
2007-10-25 09:00:00,2.0481,2.0485,2.04765,2.0477,4390649999.0
2007-10-25 09:05:00,2.0477,2.0485,2.0467,2.0481,7067000007.0
2007-10-25 09:10:00,2.0482,2.0493,2.0479,2.0488,7797315003.0
2007-10-25 09:15:00,2.0488,2.0493,2.04845,2.0485,6067300016.0
2007-10-25 09:20:00,2.0485,2.04865,2.0478,2.0479,6030199988.0
2007-10-25 09:25:00,2.04795,2.04815,2.0479,2.048,5833400002.0
2007-10-25 09:30:00,2.048,2.0484,2.0477,2.0482,6376300000.0
2007-10-25 09:35:00,2.0482,2.0489,2.048,2.0488,5017900002.0
2007-10-25 09:40:00,2.0488,2.0494,2.04815,2.0483,5174599999.0
2007-10-25 09:45:00,2.04835,2.0495,2.0483,2.04895,7046199988.0
2007-10-25 09:50:00,2.04895,2.04955,2.0476,2.04805,7047000003.0
2007-10-25 09:55:00,2.04805,2.0481,2.04715,2.0478,6112399973.0
2007-10-25 10:00:00,2.0478,2.04875,2.04765,2.04845,5023700000.0
2007-10-25 10:05:00,2.04845,2.0486,2.04805,2.04815,6975300012.0
2007-10-25 10:10:00,2.04815,2.049,2.0481,2.04815,6865100015.0
2007-10-25 10:15:00,2.04815,2.04915,2.0479,2.0486,6524799995.0
2007-10-25 10:20:00,2.0486,2.04875,2.0483,2.04855,7770300024.0
2007-10-25 10:25:00,2.04855,2.04855,2.04715,2.04735,5433349997.0
2007-10-25 10:30:00,2.04735,2.0486,2.04735,2.04815,6078699998.0
2007-10-25 10:35:00,2.04815,2.04825,2.0479,2.0481,6600500002.0
2007-10-25 10:40:00,2.0481,2.0481,2.0473,2.04745,5836999998.0
2007-10-25 10:45:00,2.04735,2.04775,2.04725,2.0474,5634300002.0
2007-10-25 10:50:00,2.0474,2.04865,2.0474,2.0484,3759200001.0
2007-10-25 10:55:00,2.0484,2.0488,2.04765,2.04875,4494200014.0
2007-10-25 11:00:00,2.0487,2.04895,2.04785,2.04795,5536600008.0
2007-10-25 11:05:00,2.0478,2.04835,2.0476,2.0479,6795099992.0
2007-10-25 11:10:00,2.0479,2.04865,2.04785,2.0479,6916299986.0
2007-10-25 11:15:00,2.0479,2.04795,2.04735,2.04765,6544849980.0
2007-10-25 11:20:00,2.04765,2.0478,2.04735,2.0475,7661900042.0
2007-10-25 11:25:00,2.0475,2.04805,2.0475,2.04795,6621000010.0
2007-10-25 11:30:00,2.0481,2.04875,2.04775,2.0478,7025650001.0
2007-10-25 11:35:00,2.0478,2.04805,2.0477,2.04795,5867400000.0
2007-10-25 11:40:00,2.04795,2.0486,2.0479,2.04835,6254799986.0
2007-10-25 11:45:00,2.04835,2.0488,2.04825,2.04875,6673900022.0
2007-10-25 11:50:00,2.04875,2.04915,2.04845,2.0488,6520899998.0
2007-10-25 11:55:00,2.0488,2.04945,2.04865,2.0494,7337999999.0
2007-10-25 12:00:00,2.0494,2.0514,2.0493,2.0506,5453910000.0
2007-10-25 12:05:00,2.0506,2.05225,2.0506,2.0506,6565315019.0
2007-10-25 12:10:00,2.0506,2.0513,2.05005,2.0512,7602865013.0
2007-10-25 12:15:00,2.0512,2.0512,2.05005,2.0506,7506000003.0
2007-10-25 12:20:00,2.0506,2.0517,2.05035,2.0512,6220249997.0
2007-10-25 12:25:00,2.0512,2.0532,2.0512,2.0519,7271662475.0
2007-10-25 12:30:00,2.05185,2.05185,2.0505,2.05055,8116399920.0
2007-10-25 12:35:00,2.05055,2.05065,2.04975,2.05035,6434399970.0
2007-10-25 12:40:00,2.05035,2.05075,2.05005,2.0506,6056300000.0
2007-10-25 12:45:00,2.0506,2.0512,2.0502,2.0502,9385899999.0
2007-10-25 12:50:00,2.05025,2.05135,2.05025,2.0506,7865900002.0
2007-10-25 12:55:00,2.05065,2.0511,2.0505,2.0508,7654500001.0
2007-10-25 13:00:00,2.05075,2.051,2.05,2.0504,6432400000.0
2007-10-25 13:05:00,2.0507,2.0508,2.0497,2.0499,6633400001.0
2007-10-25 13:10:00,2.04975,2.0508,2.04975,2.0508,6531162500.0
2007-10-25 13:15:00,2.0508,2.05085,2.05005,2.0502,6940700003.0
2007-10-25 13:20:00,2.05015,2.05205,2.05,2.0519,6284199998.0
2007-10-25 13:25:00,2.0519,2.0529,2.05175,2.05205,6155599986.0
2007-10-25 13:30:00,2.05205,2.0521,2.0508,2.0514,7291800037.0
2007-10-25 13:35:00,2.0514,2.052,2.05125,2.052,8010499966.0
2007-10-25 13:40:00,2.052,2.052,2.0515,2.0516,6966799988.0
2007-10-25 13:45:00,2.05165,2.0523,2.05145,2.05155,6134700004.0
2007-10-25 13:50:00,2.05155,2.0517,2.05075,2.05075,4553000006.0
2007-10-25 13:55:00,2.05075,2.0513,2.0507,2.051,7400499981.0
2007-10-25 14:00:00,2.051,2.05105,2.0503,2.05055,5555699997.0
2007-10-25 14:05:00,2.0505,2.0506,2.05005,2.05035,5499600000.0
2007-10-25 14:10:00,2.05035,2.0508,2.05035,2.0507,6619900005.0
2007-10-25 14:15:00,2.0507,2.0507,2.0494,2.0501,6503199999.0
2007-10-25 14:20:00,2.0501,2.05015,2.04945,2.0497,5659899992.0
2007-10-25 14:25:00,2.0497,2.0499,2.04905,2.04945,5311199992.0
2007-10-25 14:30:00,2.04945,2.05145,2.04945,2.0503,5660769807.0
2007-10-25 14:35:00,2.0503,2.0522,2.05005,2.05215,6677299993.0
2007-10-25 14:40:00,2.0522,2.0553,2.05205,2.0531,4035999998.0
2007-10-25 14:45:00,2.0531,2.0533,2.052,2.0521,3998900000.0
2007-10-25 14:50:00,2.0521,2.0529,2.0519,2.05225,4594774992.0
2007-10-25 14:55:00,2.05225,2.0531,2.0521,2.05295,4769100001.0
2007-10-25 15:00:00,2.05295,2.053,2.052,2.0521,4891500005.0
2007-10-25 15:05:00,2.0521,2.0526,2.05145,2.0518,4649000001.0
2007-10-25 15:10:00,2.0519,2.0522,2.05185,2.0519,4492200003.0
2007-10-25 15:15:00,2.0519,2.05235,2.05155,2.05195,6771700003.0
2007-10-25 15:20:00,2.05195,2.05195,2.05105,2.0512,4504700002.0
2007-10-25 15:25:00,2.0512,2.05155,2.05095,2.05155,6915400004.0
2007-10-25 15:30:00,2.05155,2.05165,2.05025,2.0507,4504900008.0
2007-10-25 15:35:00,2.0507,2.0514,2.0503,2.0507,5811799992.0
2007-10-25 15:40:00,2.0507,2.0511,2.05055,2.05085,6041500009.0
2007-10-25 15:45:00,2.0508,2.0511,2.0502,2.0509,6474400004.0
2007-10-25 15:50:00,2.0509,2.0517,2.05085,2.0516,5766500000.0
2007-10-25 15:55:00,2.05155,2.0516,2.05045,2.05055,7736399971.0
2007-10-25 16:00:00,2.05065,2.052,2.04925,2.04975,4760799995.0
2007-10-25 16:05:00,2.04975,2.0508,2.04965,2.05025,5564400003.0
2007-10-25 16:10:00,2.05025,2.05215,2.05025,2.05155,4164299991.0
2007-10-25 16:15:00,2.05155,2.05165,2.0497,2.0499,4797534990.0
2007-10-25 16:20:00,2.0499,2.05095,2.04925,2.04945,6189400005.0
2007-10-25 16:25:00,2.04935,2.04965,2.04795,2.04855,6924000001.0
2007-10-25 16:30:00,2.04855,2.04885,2.04805,2.0488,4661800001.0
2007-10-25 16:35:00,2.0488,2.04895,2.0481,2.0481,7084500003.0
2007-10-25 16:40:00,2.0479,2.04885,2.0474,2.04865,5857799979.0
2007-10-25 16:45:00,2.04865,2.0489,2.0479,2.04825,6905999991.0
2007-10-25 16:50:00,2.0482,2.04945,2.0482,2.04855,5219999998.0
2007-10-25 16:55:00,2.04855,2.04975,2.04845,2.0495,4812200003.0
2007-10-25 17:00:00,2.04955,2.04955,2.04875,2.0491,5728300029.0
2007-10-25 17:05:00,2.0491,2.0491,2.04815,2.04885,4773700001.0
2007-10-25 17:10:00,2.04885,2.0491,2.0481,2.0482,5858200010.0
2007-10-25 17:15:00,2.0482,2.0488,2.0474,2.04845,7523000022.0
2007-10-25 17:20:00,2.04845,2.04935,2.04845,2.04915,4916899995.0
2007-10-25 17:25:00,2.0491,2.0504,2.0491,2.0503,6597700016.0
2007-10-25 17:30:00,2.0503,2.05035,2.0495,2.04995,4291999998.0
2007-10-25 17:35:00,2.04995,2.04995,2.04885,2.0493,6209500003.0
2007-10-25 17:40:00,2.0492,2.0493,2.0488,2.0488,5546699997.0
2007-10-25 17:45:00,2.0488,2.049,2.04845,2.04875,7337000013.0
2007-10-25 17:50:00,2.04875,2.0491,2.04845,2.04845,5249700021.0
2007-10-25 17:55:00,2.0484,2.0488,2.04805,2.0484,5986999995.0
2007-10-25 18:00:00,2.0483,2.0485,2.0481,2.0482,5582799976.0
2007-10-25 18:05:00,2.0482,2.0482,2.04765,2.04795,6711300017.0
2007-10-25 18:10:00,2.04795,2.04805,2.0476,2.04795,5593900019.0
2007-10-25 18:15:00,2.04795,2.04855,2.04795,2.04845,7522399967.0
2007-10-25 18:20:00,2.04845,2.04895,2.04825,2.04875,4845799999.0
2007-10-25 18:25:00,2.04875,2.04975,2.04865,2.04965,4137700009.0
2007-10-25 18:30:00,2.0496,2.04985,2.04925,2.0498,8793399989.0
2007-10-25 18:35:00,2.0498,2.05025,2.0497,2.05005,7732500000.0
2007-10-25 18:40:00,2.05005,2.05005,2.04965,2.04975,4681770000.0
2007-10-25 18:45:00,2.0499,2.0508,2.04985,2.0506,5043500002.0
2007-10-25 18:50:00,2.0506,2.05065,2.0502,2.05045,5490899999.0
2007-10-25 18:55:00,2.05045,2.05055,2.05015,2.05025,5842800000.0
2007-10-25 19:00:00,2.0503,2.0505,2.05015,2.05035,3785700003.0
2007-10-25 19:05:00,2.05035,2.0506,2.04985,2.05005,6208300031.0
2007-10-25 19:10:00,2.05005,2.0502,2.04925,2.04925,6770600000.0
2007-10-25 19:15:00,2.04925,2.0494,2.0491,2.0493,8306999967.0
2007-10-25 19:20:00,2.0493,2.0499,2.0489,2.0498,7876599997.0
2007-10-25 19:25:00,2.04985,2.0503,2.04965,2.05005,8164999995.0
2007-10-25 19:30:00,2.05005,2.0504,2.04975,2.0501,6184200002.0
2007-10-25 19:35:00,2.0501,2.05095,2.04985,2.05015,6464300003.0
2007-10-25 19:40:00,2.0502,2.05135,2.04995,2.05125,4450900000.0
2007-10-25 19:45:00,2.05125,2.0514,2.051,2.05115,3906199999.0
2007-10-25 19:50:00,2.05115,2.0513,2.05075,2.05105,6992699993.0
2007-10-25 19:55:00,2.05105,2.0511,2.05065,2.05075,4981600041.0
2007-10-25 20:00:00,2.05075,2.05075,2.04985,2.05,6438299966.0
2007-10-25 20:05:00,2.05,2.0506,2.05,2.05035,5349200000.0
2007-10-25 20:10:00,2.05025,2.05045,2.0498,2.0499,6197600001.0
2007-10-25 20:15:00,2.0499,2.0502,2.04965,2.04965,5627699992.0
2007-10-25 20:20:00,2.04965,2.0502,2.0495,2.0501,4958599985.0
2007-10-25 20:25:00,2.05015,2.05015,2.0497,2.0499,5523799991.0
2007-10-25 20:30:00,2.0499,2.05055,2.04985,2.0499,5570399990.0
2007-10-25 20:35:00,2.0499,2.0508,2.0499,2.0506,4344799998.0
2007-10-25 20:40:00,2.0507,2.05075,2.0502,2.05035,5954299998.0
2007-10-25 20:45:00,2.0504,2.05075,2.05025,2.0507,6369650044.0
2007-10-25 20:50:00,2.0506,2.05125,2.0506,2.0508,5428050042.0
2007-10-25 20:55:00,2.0508,2.05125,2.05075,2.05115,2876000000.0
2007-10-25 21:00:00,2.05115,2.0513,2.05075,2.0512,5355799984.0
2007-10-25 21:05:00,2.0512,2.0517,2.0511,2.05155,6442800000.0
2007-10-25 21:10:00,2.05155,2.05155,2.0511,2.0512,6172300017.0
2007-10-25 21:15:00,2.0511,2.0514,2.0511,2.0514,3246100000.0
2007-10-25 21:20:00,2.05135,2.05145,2.05115,2.05125,5232499975.0
2007-10-25 21:25:00,2.05125,2.05155,2.0511,2.0514,3782300000.0
2007-10-25 21:30:00,2.0514,2.0515,2.05115,2.05125,5417600014.0
2007-10-25 21:35:00,2.0513,2.0513,2.0511,2.0511,5680900002.0
2007-10-25 21:40:00,2.0513,2.05135,2.0511,2.05125,3247500000.0
2007-10-25 21:45:00,2.05115,2.0513,2.05115,2.05115,4119000061.0
2007-10-25 21:50:00,2.05115,2.05145,2.05115,2.05145,7111099924.0
2007-10-25 21:55:00,2.05145,2.0515,2.05115,2.0512,5023100002.0
2007-10-25 22:00:00,2.0512,2.0515,2.051,2.051,3332000000.0
2007-10-25 22:05:00,2.051,2.05125,2.0508,2.05105,2433100000.0
2007-10-25 22:10:00,2.05105,2.0514,2.05105,2.05115,5788600013.0
2007-10-25 22:15:00,2.0511,2.05115,2.0509,2.0511,5958499985.0
2007-10-25 22:20:00,2.0511,2.05115,2.05095,2.05115,6207400000.0
2007-10-25 22:25:00,2.05115,2.0515,2.05115,2.05135,5773600022.0
2007-10-25 22:30:00,2.05135,2.0516,2.05125,2.05155,7759000000.0
2007-10-25 22:35:00,2.05155,2.0517,2.05145,2.0517,4799299997.0
2007-10-25 22:40:00,2.0518,2.052,2.0515,2.0518,5783000000.0
2007-10-25 22:45:00,2.0518,2.0518,2.05145,2.0516,4601000078.0
2007-10-25 22:50:00,2.0516,2.0516,2.0511,2.0512,6480300023.0
2007-10-25 22:55:00,2.0512,2.05145,2.05095,2.05125,5750318700.0
2007-10-25 23:00:00,2.05125,2.05125,2.05084,2.05085,5810550849.0
2007-10-25 23:05:00,2.05085,2.0512,2.05085,2.0512,2277900000.0
2007-10-25 23:10:00,2.0512,2.0512,2.05055,2.0509,5904799919.0
2007-10-25 23:15:00,2.0509,2.05105,2.05035,2.05075,4482700000.0
2007-10-25 23:20:00,2.05075,2.051,2.05055,2.051,3915900000.0
2007-10-25 23:25:00,2.05095,2.0513,2.05055,2.05125,5815400000.0
2007-10-25 23:30:00,2.05125,2.05125,2.05075,2.05105,4367300000.0
2007-10-25 23:35:00,2.05105,2.0512,2.05085,2.05105,5139400117.0
2007-10-25 23:40:00,2.0512,2.0514,2.05095,2.05125,3716800000.0
2007-10-25 23:45:00,2.05125,2.05175,2.05115,2.05145,6565499973.0
2007-10-25 23:50:00,2.05145,2.0515,2.05115,2.05145,3287399991.0
2007-10-25 23:55:00,2.05145,2.0517,2.05125,2.0517,3770499981.0
2007-10-26 00:00:00,2.0517,2.05175,2.05125,2.0516,7543299918.0
2007-10-26 00:05:00,2.0517,2.0517,2.05125,2.0516,5795100000.0
2007-10-26 00:10:00,2.0515,2.0516,2.05125,2.0515,5737199962.0
2007-10-26 00:15:00,2.05135,2.0515,2.05115,2.05125,5409599975.0
2007-10-26 00:20:00,2.0515,2.0516,2.05125,2.0514,4106799958.0
2007-10-26 00:25:00,2.0514,2.0514,2.05125,2.05135,5145000009.0
2007-10-26 00:30:00,2.05135,2.0515,2.05115,2.0515,4659700000.0
2007-10-26 00:35:00,2.0515,2.0517,2.05135,2.05155,6897000001.0
2007-10-26 00:40:00,2.05155,2.0518,2.05145,2.05155,3732800000.0
2007-10-26 00:45:00,2.05155,2.0517,2.05125,2.0514,5757199954.0
2007-10-26 00:50:00,2.0514,2.0515,2.05075,2.0509,7488499958.0
2007-10-26 00:55:00,2.0509,2.05095,2.0504,2.0505,7013699922.0
2007-10-26 01:00:00,2.05055,2.05095,2.05025,2.0508,7454999901.0
2007-10-26 01:05:00,2.051,2.051,2.05015,2.05015,4248799988.0
2007-10-26 01:10:00,2.05015,2.051,2.05015,2.051,1820600002.0
2007-10-26 01:15:00,2.0511,2.0514,2.05085,2.0514,4217399972.0
2007-10-26 01:20:00,2.0514,2.0514,2.05115,2.05115,5946300000.0
2007-10-26 01:25:00,2.05115,2.0514,2.05105,2.05105,6189000000.0
2007-10-26 01:30:00,2.05105,2.0513,2.05095,2.0512,5130100000.0
2007-10-26 01:35:00,2.0513,2.0514,2.05075,2.05125,7358799914.0
2007-10-26 01:40:00,2.05125,2.0514,2.05115,2.05115,8633400010.0
2007-10-26 01:45:00,2.0514,2.0516,2.05115,2.05115,4051400000.0
2007-10-26 01:50:00,2.05115,2.05125,2.05095,2.0511,4777400000.0
2007-10-26 01:55:00,2.0511,2.0513,2.05075,2.05115,7976700000.0
2007-10-26 02:00:00,2.0512,2.0518,2.0511,2.0517,7469600010.0
2007-10-26 02:05:00,2.0517,2.0518,2.05155,2.0518,5596200000.0
2007-10-26 02:10:00,2.0518,2.0518,2.05165,2.0517,2619500000.0
2007-10-26 02:15:00,2.05175,2.0518,2.05135,2.0517,7406119998.0
2007-10-26 02:20:00,2.0517,2.05175,2.05135,2.05135,5422639968.0
2007-10-26 02:25:00,2.05135,2.05155,2.05125,2.0515,6741800024.0
2007-10-26 02:30:00,2.0515,2.05155,2.05115,2.05125,6119199998.0
2007-10-26 02:35:00,2.05125,2.05125,2.05095,2.0512,3625100048.0
2007-10-26 02:40:00,2.0511,2.0514,2.05095,2.051,6255300000.0
2007-10-26 02:45:00,2.051,2.0516,2.05095,2.0516,7466300013.0
2007-10-26 02:50:00,2.0516,2.0523,2.0512,2.05165,8458300000.0
2007-10-26 02:55:00,2.05165,2.05195,2.0512,2.05145,7579000003.0
2007-10-26 03:00:00,2.05145,2.0516,2.05125,2.0516,5509500000.0
2007-10-26 03:05:00,2.0517,2.0521,2.0517,2.0521,6425600000.0
2007-10-26 03:10:00,2.0521,2.0523,2.0519,2.0523,7009500000.0
2007-10-26 03:15:00,2.0523,2.0523,2.05195,2.05215,5611900000.0
2007-10-26 03:20:00,2.05215,2.0522,2.05195,2.052,6160000000.0
2007-10-26 03:25:00,2.052,2.0523,2.0519,2.0523,7849899977.0
2007-10-26 03:30:00,2.0521,2.0522,2.05205,2.0521,7740800000.0
2007-10-26 03:35:00,2.0521,2.0521,2.0515,2.0517,7817099992.0
2007-10-26 03:40:00,2.0518,2.052,2.0518,2.052,7811999928.0
2007-10-26 03:45:00,2.05175,2.0519,2.05155,2.05175,9093099984.0
2007-10-26 03:50:00,2.0515,2.0522,2.0514,2.0521,9331399974.0
2007-10-26 03:55:00,2.05185,2.0521,2.05185,2.0521,8472500054.0
2007-10-26 04:00:00,2.0521,2.0523,2.05145,2.0515,7323100002.0
2007-10-26 04:05:00,2.0515,2.0515,2.05065,2.0509,5601200005.0
2007-10-26 04:10:00,2.0512,2.0517,2.0512,2.0515,5638100000.0
2007-10-26 04:15:00,2.0514,2.0514,2.05095,2.0512,5241699975.0
2007-10-26 04:20:00,2.0512,2.0514,2.05105,2.0512,5814500000.0
2007-10-26 04:25:00,2.0512,2.0516,2.05115,2.0516,5098800000.0
2007-10-26 04:30:00,2.0516,2.052,2.0513,2.0518,7471699998.0
2007-10-26 04:35:00,2.0518,2.052,2.05165,2.05165,6725300000.0
2007-10-26 04:40:00,2.05165,2.0518,2.0513,2.0513,7516900038.0
2007-10-26 04:45:00,2.0512,2.0513,2.051,2.05115,6378599997.0
2007-10-26 04:50:00,2.05115,2.0514,2.05095,2.05135,7285099957.0
2007-10-26 04:55:00,2.0514,2.0515,2.05115,2.05125,6855200002.0
2007-10-26 05:00:00,2.0512,2.05145,2.0512,2.05135,6627600000.0
2007-10-26 05:05:00,2.05135,2.05135,2.05115,2.0513,2996600000.0
2007-10-26 05:10:00,2.0512,2.0514,2.0512,2.05135,8555700000.0
2007-10-26 05:15:00,2.05135,2.0516,2.05115,2.0515,6139300000.0
2007-10-26 05:20:00,2.0516,2.0516,2.0512,2.0515,7636900035.0
2007-10-26 05:25:00,2.0514,2.0516,2.0514,2.0515,4107999990.0
2007-10-26 05:30:00,2.05145,2.0516,2.05135,2.05135,8967999998.0
2007-10-26 05:35:00,2.0516,2.0519,2.05155,2.0518,7782700000.0
2007-10-26 05:40:00,2.05185,2.0522,2.05185,2.05195,6145700000.0
2007-10-26 05:45:00,2.05205,2.0521,2.05165,2.052,8054899987.0
2007-10-26 05:50:00,2.052,2.0521,2.05175,2.0519,7914200000.0
2007-10-26 05:55:00,2.0519,2.052,2.05165,2.0518,7895900000.0
2007-10-26 06:00:00,2.0518,2.0521,2.05165,2.0521,5208600000.0
2007-10-26 06:05:00,2.0521,2.0522,2.05185,2.0522,7414200000.0
2007-10-26 06:10:00,2.0521,2.0523,2.05195,2.05215,8122000024.0
2007-10-26 06:15:00,2.0521,2.0524,2.0521,2.0521,10443000000.0
2007-10-26 06:20:00,2.052,2.0522,2.052,2.05205,9400799984.0
2007-10-26 06:25:00,2.0521,2.0522,2.05205,2.0522,3390800000.0
2007-10-26 06:30:00,2.0522,2.0524,2.05205,2.0523,7283299862.0
2007-10-26 06:35:00,2.0524,2.0525,2.0523,2.05245,4053600000.0
2007-10-26 06:40:00,2.0525,2.0525,2.05225,2.05225,7029200000.0
2007-10-26 06:45:00,2.05245,2.05245,2.05225,2.05245,4471899983.0
2007-10-26 06:50:00,2.0524,2.0525,2.05215,2.0524,5420999894.0
2007-10-26 06:55:00,2.0524,2.0528,2.05215,2.0527,2452400000.0
2007-10-26 07:00:00,2.0527,2.0528,2.05245,2.0527,3594700000.0
2007-10-26 07:05:00,2.0527,2.0528,2.05255,2.0527,3303000000.0
2007-10-26 07:10:00,2.0527,2.0528,2.0526,2.0527,5849800000.0
2007-10-26 07:15:00,2.0527,2.0527,2.05245,2.05265,3125007503.0
2007-10-26 07:20:00,2.05265,2.05265,2.05245,2.05255,5419649952.0
2007-10-26 07:25:00,2.05255,2.05265,2.05235,2.05245,4003900000.0
2007-10-26 07:30:00,2.05245,2.05255,2.05225,2.05245,3578600000.0
2007-10-26 07:35:00,2.05245,2.05245,2.05225,2.05245,3565099975.0
2007-10-26 07:40:00,2.05245,2.0528,2.0523,2.0527,4492499989.0
2007-10-26 07:45:00,2.0527,2.05355,2.0526,2.05355,5781900000.0
2007-10-26 07:50:00,2.05355,2.0537,2.0521,2.0528,3981100000.0
2007-10-26 07:55:00,2.0527,2.0527,2.05205,2.05225,6348199982.0
2007-10-26 08:00:00,2.0523,2.0523,2.051,2.05125,4391000005.0
2007-10-26 08:05:00,2.05105,2.05235,2.05095,2.05215,4968200007.0
2007-10-26 08:10:00,2.05215,2.0534,2.0521,2.05295,5891000020.0
2007-10-26 08:15:00,2.05295,2.0532,2.05265,2.0528,6394599981.0
2007-10-26 08:20:00,2.05275,2.0532,2.0522,2.05235,5858400003.0
2007-10-26 08:25:00,2.05235,2.0561,2.05225,2.0556,4734699998.0
2007-10-26 08:30:00,2.0556,2.0557,2.05315,2.054,3726021807.0
2007-10-26 08:35:00,2.05405,2.05645,2.054,2.05565,6587399992.0
2007-10-26 08:40:00,2.0557,2.0558,2.05485,2.055,4579599999.0
2007-10-26 08:45:00,2.05495,2.05515,2.05485,2.0551,4582199992.0
2007-10-26 08:50:00,2.0551,2.05515,2.0546,2.0548,5016699995.0
2007-10-26 08:55:00,2.05485,2.0554,2.0544,2.055,3962300001.0
2007-10-26 09:00:00,2.055,2.05515,2.0542,2.0545,4656800014.0
2007-10-26 09:05:00,2.0545,2.05465,2.0541,2.05455,5136800001.0
2007-10-26 09:10:00,2.05455,2.05555,2.05445,2.05505,5507900014.0
2007-10-26 09:15:00,2.05505,2.05545,2.0549,2.05515,5246100004.0
2007-10-26 09:20:00,2.05515,2.05525,2.05395,2.05405,5082699997.0
2007-10-26 09:25:00,2.05415,2.0547,2.0538,2.0546,4198099998.0
2007-10-26 09:30:00,2.0546,2.0551,2.05385,2.05505,4183800001.0
2007-10-26 09:35:00,2.05505,2.0551,2.054,2.05435,4589799999.0
2007-10-26 09:40:00,2.05435,2.05475,2.05435,2.0546,4556599998.0
2007-10-26 09:45:00,2.0546,2.0554,2.0545,2.05485,5710699994.0
2007-10-26 09:50:00,2.05485,2.05515,2.0546,2.05475,7161399991.0
2007-10-26 09:55:00,2.05475,2.05535,2.05465,2.0553,5431199996.0
2007-10-26 10:00:00,2.05525,2.05555,2.05495,2.0555,3973499983.0
2007-10-26 10:05:00,2.05555,2.05675,2.05545,2.05655,6329334997.0
2007-10-26 10:10:00,2.05655,2.05665,2.056,2.05605,5290649980.0
2007-10-26 10:15:00,2.05605,2.0565,2.05575,2.05595,5154699994.0
2007-10-26 10:20:00,2.05595,2.05645,2.0555,2.05625,7124100007.0
2007-10-26 10:25:00,2.0562,2.05655,2.05605,2.0561,6640800010.0
2007-10-26 10:30:00,2.0561,2.05645,2.05605,2.05635,3534599995.0
2007-10-26 10:35:00,2.05635,2.0564,2.0561,2.05625,3717854299.0
2007-10-26 10:40:00,2.0562,2.05725,2.0562,2.05655,5482500008.0
2007-10-26 10:45:00,2.0566,2.0566,2.05615,2.0562,7612800004.0
2007-10-26 10:50:00,2.0562,2.05675,2.0562,2.0564,4864499998.0
2007-10-26 10:55:00,2.0564,2.05675,2.05635,2.05655,3706999997.0
2007-10-26 11:00:00,2.05655,2.0566,2.05525,2.0556,4736099996.0
2007-10-26 11:05:00,2.0556,2.05575,2.05495,2.05525,6311300000.0
2007-10-26 11:10:00,2.05525,2.0554,2.055,2.05515,6890400001.0
2007-10-26 11:15:00,2.05515,2.0553,2.0549,2.05505,4383799996.0
2007-10-26 11:20:00,2.0551,2.05555,2.05495,2.05535,7134400004.0
2007-10-26 11:25:00,2.0551,2.05545,2.0551,2.05535,5692200006.0
2007-10-26 11:30:00,2.05535,2.0556,2.05475,2.0552,7219699988.0
2007-10-26 11:35:00,2.0552,2.05545,2.05405,2.0542,6001499972.0
2007-10-26 11:40:00,2.0542,2.0542,2.05365,2.05375,5854600020.0
2007-10-26 11:45:00,2.05375,2.0539,2.0521,2.05275,5745500006.0
2007-10-26 11:50:00,2.05275,2.0531,2.0526,2.05275,4512699998.0
2007-10-26 11:55:00,2.0527,2.0529,2.0524,2.0528,7688799971.0
2007-10-26 12:00:00,2.0528,2.05285,2.0513,2.0522,9318499999.0
2007-10-26 12:05:00,2.0522,2.0533,2.0521,2.0531,5606700002.0
2007-10-26 12:10:00,2.0531,2.0536,2.05275,2.05285,5780500001.0
2007-10-26 12:15:00,2.05285,2.0531,2.05225,2.0527,5948699995.0
2007-10-26 12:20:00,2.05265,2.053,2.05245,2.0527,6213700002.0
2007-10-26 12:25:00,2.0527,2.0532,2.05265,2.05315,6022400017.0
2007-10-26 12:30:00,2.0532,2.0533,2.0515,2.0515,8294500013.0
2007-10-26 12:35:00,2.0515,2.05205,2.05135,2.0517,4669850001.0
2007-10-26 12:40:00,2.0517,2.0517,2.0503,2.0513,5817800004.0
2007-10-26 12:45:00,2.05135,2.05145,2.05055,2.05115,5747299959.0
2007-10-26 12:50:00,2.0511,2.0518,2.0511,2.05125,6132599999.0
2007-10-26 12:55:00,2.0513,2.0513,2.0504,2.0509,5650400001.0
2007-10-26 13:00:00,2.0509,2.05135,2.0509,2.0512,6668900009.0
2007-10-26 13:05:00,2.0512,2.0514,2.05085,2.05095,5807999994.0
2007-10-26 13:10:00,2.051,2.0517,2.0509,2.0516,5380800004.0
2007-10-26 13:15:00,2.0516,2.0518,2.05075,2.05085,5226500004.0
2007-10-26 13:20:00,2.05085,2.051,2.0491,2.0493,7255799991.0
2007-10-26 13:25:00,2.0493,2.0502,2.0485,2.0502,5520269998.0
2007-10-26 13:30:00,2.0502,2.05025,2.04885,2.049,7238199995.0
2007-10-26 13:35:00,2.049,2.0494,2.04815,2.04815,6829799995.0
2007-10-26 13:40:00,2.0482,2.049,2.04805,2.04895,6911799985.0
2007-10-26 13:45:00,2.0489,2.0495,2.04865,2.0492,5673400007.0
2007-10-26 13:50:00,2.0492,2.04945,2.0489,2.04905,7774600001.0
2007-10-26 13:55:00,2.04905,2.04935,2.04885,2.04895,4685499983.0
2007-10-26 14:00:00,2.04895,2.04975,2.0486,2.04975,8468100015.0
2007-10-26 14:05:00,2.0497,2.0505,2.0496,2.0501,7388199996.0
2007-10-26 14:10:00,2.05015,2.0519,2.05005,2.0517,6712899991.0
2007-10-26 14:15:00,2.05165,2.05215,2.05105,2.05135,6191099999.0
2007-10-26 14:20:00,2.05135,2.0515,2.0507,2.05125,4345400000.0
2007-10-26 14:25:00,2.05125,2.0529,2.05115,2.0527,5799349999.0
2007-10-26 14:30:00,2.0527,2.0534,2.0524,2.0528,9055699990.0
2007-10-26 14:35:00,2.05285,2.0532,2.0525,2.0531,7953600003.0
2007-10-26 14:40:00,2.0532,2.0534,2.0526,2.0527,7277099996.0
2007-10-26 14:45:00,2.0527,2.0528,2.0521,2.05275,5851899990.0
2007-10-26 14:50:00,2.05275,2.05385,2.05265,2.05385,5045237495.0
2007-10-26 14:55:00,2.0538,2.0538,2.0526,2.0527,7298800003.0
2007-10-26 15:00:00,2.0527,2.05315,2.05245,2.0525,4653499999.0
2007-10-26 15:05:00,2.05245,2.05265,2.05205,2.0524,6998799985.0
2007-10-26 15:10:00,2.0524,2.0529,2.0519,2.05195,6473649998.0
2007-10-26 15:15:00,2.05195,2.05205,2.05105,2.0516,6899999999.0
2007-10-26 15:20:00,2.05155,2.05185,2.05125,2.0517,5235900002.0
2007-10-26 15:25:00,2.0517,2.0517,2.0503,2.0504,7839999991.0
2007-10-26 15:30:00,2.05055,2.0515,2.05055,2.05075,4914300014.0
2007-10-26 15:35:00,2.05075,2.0511,2.0505,2.0508,7172800010.0
2007-10-26 15:40:00,2.0508,2.0513,2.0505,2.0508,7379599997.0
2007-10-26 15:45:00,2.05085,2.0516,2.0508,2.0515,7514299994.0
2007-10-26 15:50:00,2.0515,2.05165,2.0506,2.0506,4906399999.0
2007-10-26 15:55:00,2.0506,2.051,2.05025,2.05045,5545100010.0
2007-10-26 16:00:00,2.05045,2.0515,2.0492,2.04975,5748900013.0
2007-10-26 16:05:00,2.04975,2.0503,2.04945,2.04975,7631399976.0
2007-10-26 16:10:00,2.0497,2.05005,2.0492,2.0498,7900799991.0
2007-10-26 16:15:00,2.0499,2.0504,2.0487,2.0491,7890800051.0
2007-10-26 16:20:00,2.0491,2.051,2.04895,2.0507,5831600031.0
2007-10-26 16:25:00,2.05075,2.05145,2.05015,2.05115,6187000006.0
2007-10-26 16:30:00,2.05115,2.0514,2.0507,2.05125,5015299993.0
2007-10-26 16:35:00,2.05125,2.05135,2.0505,2.05065,4535999998.0
2007-10-26 16:40:00,2.05065,2.0516,2.0499,2.0515,6195000000.0
2007-10-26 16:45:00,2.0515,2.0519,2.0513,2.0516,5234900002.0
2007-10-26 16:50:00,2.0517,2.05235,2.0514,2.0515,7698099998.0
2007-10-26 16:55:00,2.0515,2.0523,2.0514,2.0521,6717200009.0
2007-10-26 17:00:00,2.0521,2.0524,2.05165,2.0518,6326800014.0
2007-10-26 17:05:00,2.05185,2.0519,2.0506,2.05115,7040900005.0
2007-10-26 17:10:00,2.05115,2.0517,2.0509,2.0515,6717600000.0
2007-10-26 17:15:00,2.0515,2.0521,2.0514,2.0519,6487999990.0
2007-10-26 17:20:00,2.0519,2.0521,2.0514,2.0516,7529299989.0
2007-10-26 17:25:00,2.0516,2.052,2.0512,2.0512,7286300026.0
2007-10-26 17:30:00,2.05125,2.05185,2.0512,2.05165,7200399977.0
2007-10-26 17:35:00,2.05165,2.0521,2.05085,2.05205,6275099979.0
2007-10-26 17:40:00,2.05205,2.05215,2.0512,2.0514,6758599969.0
2007-10-26 17:45:00,2.05145,2.0519,2.05135,2.05165,7411799958.0
2007-10-26 17:50:00,2.05165,2.05175,2.05125,2.0515,7560000005.0
2007-10-26 17:55:00,2.0514,2.0518,2.05075,2.0513,6095200000.0
2007-10-26 18:00:00,2.0513,2.0514,2.05025,2.05045,6409799988.0
2007-10-26 18:05:00,2.05045,2.0507,2.05015,2.05055,7707600005.0
2007-10-26 18:10:00,2.05055,2.0508,2.05055,2.0506,7300600002.0
2007-10-26 18:15:00,2.05065,2.0508,2.05055,2.0507,7787200001.0
2007-10-26 18:20:00,2.0507,2.0508,2.0505,2.0508,6110100000.0
2007-10-26 18:25:00,2.0507,2.05105,2.0505,2.051,6021600000.0
2007-10-26 18:30:00,2.051,2.051,2.05065,2.0508,6945699999.0
2007-10-26 18:35:00,2.0508,2.0508,2.0504,2.0507,7800799992.0
2007-10-26 18:40:00,2.05075,2.0509,2.0507,2.05085,7516900035.0
2007-10-26 18:45:00,2.0508,2.05125,2.0507,2.05125,7985199998.0
2007-10-26 18:50:00,2.05125,2.05125,2.05075,2.05095,5199100000.0
2007-10-26 18:55:00,2.05095,2.05105,2.0505,2.05075,6124600003.0
2007-10-26 19:00:00,2.05075,2.05105,2.0507,2.0508,7037900003.0
2007-10-26 19:05:00,2.0508,2.05085,2.05045,2.05045,6967600007.0
2007-10-26 19:10:00,2.05055,2.051,2.05045,2.0507,5635299969.0
2007-10-26 19:15:00,2.0507,2.05085,2.0505,2.0505,4140300000.0
2007-10-26 19:20:00,2.05055,2.05065,2.05035,2.0505,4242999996.0
2007-10-26 19:25:00,2.0505,2.051,2.05035,2.0509,6598300003.0
2007-10-26 19:30:00,2.05085,2.05115,2.05065,2.05105,6979300002.0
2007-10-26 19:35:00,2.0511,2.05145,2.0509,2.05145,7138199952.0
2007-10-26 19:40:00,2.05135,2.0516,2.05125,2.05145,6095900002.0
2007-10-26 19:45:00,2.05145,2.0515,2.05115,2.0514,7735300008.0
2007-10-26 19:50:00,2.0514,2.05185,2.0514,2.0518,8166300045.0
2007-10-26 19:55:00,2.0518,2.0518,2.05125,2.05125,7520400064.0
2007-10-26 20:00:00,2.0513,2.0513,2.0509,2.0512,6866000000.0
2007-10-26 20:05:00,2.0512,2.0512,2.05065,2.0508,6134499989.0
2007-10-26 20:10:00,2.0508,2.05205,2.05075,2.0514,7839199999.0
2007-10-26 20:15:00,2.0514,2.052,2.05135,2.0518,6701299992.0
2007-10-26 20:20:00,2.0518,2.0519,2.0513,2.05145,6570599997.0
2007-10-26 20:25:00,2.05145,2.0517,2.05135,2.0515,6061499991.0
2007-10-26 20:30:00,2.0517,2.0517,2.0513,2.0514,7878099997.0
2007-10-26 20:35:00,2.0515,2.0521,2.0515,2.0519,8079899996.0
2007-10-26 20:40:00,2.0519,2.0519,2.0516,2.0517,6876300000.0
2007-10-26 20:45:00,2.05175,2.05185,2.05165,2.05185,2602500000.0
2007-10-26 20:50:00,2.0519,2.052,2.05175,2.05185,5383499988.0
2007-10-26 20:55:00,2.05185,2.0522,2.05185,2.052,4428400001.0
2007-10-26 21:00:00,2.052,2.05225,2.05165,2.05205,5532200006.0
2007-10-26 21:05:00,2.05205,2.05215,2.0518,2.05205,8592200000.0
2007-10-26 21:10:00,2.05205,2.0525,2.052,2.0522,5975599998.0
2007-10-26 21:15:00,2.0522,2.0522,2.0517,2.052,3504700000.0
2007-10-26 21:20:00,2.052,2.05205,2.05185,2.05205,4390899934.0
2007-10-26 21:25:00,2.05215,2.05225,2.05205,2.05225,4652100000.0
2007-10-26 21:30:00,2.05225,2.05225,2.0521,2.0521,4502300000.0
2007-10-26 21:35:00,2.05205,2.05225,2.05195,2.05205,2933499989.0
2007-10-26 21:40:00,2.05205,2.0526,2.052,2.0525,5444700005.0
2007-10-26 21:45:00,2.05255,2.05305,2.0525,2.0528,9144700001.0
2007-10-26 21:50:00,2.05285,2.05295,2.0525,2.0528,5450199944.0
2007-10-26 21:55:00,2.0528,2.05295,2.0526,2.0528,3765200000.0
2007-10-26 22:00:00,2.0528,2.053,2.05265,2.05295,6960599998.0
2007-10-26 22:05:00,2.053,2.0531,2.0529,2.053,1702800000.0
2007-10-26 22:10:00,2.0531,2.0536,2.0529,2.05345,7080300000.0
2007-10-26 22:15:00,2.05345,2.05355,2.05305,2.0531,3866499985.0
2007-10-26 22:20:00,2.0531,2.0532,2.05225,2.05245,3341500000.0
2007-10-26 22:25:00,2.05245,2.05245,2.05215,2.05235,4979200067.0
2007-10-26 22:30:00,2.05235,2.05265,2.0522,2.05265,3329199998.0
2007-10-26 22:35:00,2.05255,2.05275,2.05225,2.05235,3838500000.0
2007-10-26 22:40:00,2.0524,2.0524,2.05195,2.05195,4652300004.0
2007-10-26 22:45:00,2.05195,2.05235,2.05195,2.052,3252000000.0
2007-10-26 22:50:00,2.05205,2.0523,2.05195,2.052,4268900000.0
2007-10-26 22:55:00,2.05205,2.0524,2.05175,2.05175,4361499968.0
2007-10-29 00:00:00,2.0548,2.0548,2.0544,2.0544,2142400000.0
2007-10-29 00:05:00,2.0543,2.0543,2.0541,2.0541,1071200000.0
2007-10-29 00:10:00,2.0539,2.054,2.0539,2.0539,1071200000.0
2007-10-29 00:15:00,2.0537,2.0539,2.0535,2.0536,5356000000.0
2007-10-29 00:20:00,2.0537,2.0537,2.0533,2.0533,5356000000.0
2007-10-29 00:25:00,2.0534,2.0535,2.0532,2.0533,3213600000.0
2007-10-29 00:30:00,2.0535,2.0539,2.0533,2.0535,4284800000.0
2007-10-29 00:35:00,2.0536,2.0537,2.0533,2.0535,4284800000.0
2007-10-29 00:40:00,2.0533,2.0536,2.0533,2.0534,5356000000.0
2007-10-29 00:45:00,2.0533,2.0535,2.0532,2.0533,5356000000.0
2007-10-29 00:50:00,2.0534,2.0534,2.053,2.053,3213600000.0
2007-10-29 00:55:00,2.0531,2.0536,2.0529,2.0535,5356000000.0
2007-10-29 01:00:00,2.0534,2.0535,2.0533,2.0535,4284800000.0
2007-10-29 01:05:00,2.0534,2.0536,2.0533,2.0533,5356000000.0
2007-10-29 01:10:00,2.0534,2.0535,2.0534,2.0535,2142400000.0
2007-10-29 01:15:00,2.0537,2.0538,2.0536,2.0538,4284800000.0
2007-10-29 01:20:00,2.0539,2.0539,2.0538,2.0539,2142400000.0
2007-10-29 01:25:00,2.0538,2.0539,2.0537,2.0537,3213600000.0
2007-10-29 01:30:00,2.0538,2.0538,2.0536,2.0536,4284800000.0
2007-10-29 01:35:00,2.0534,2.0534,2.0529,2.0529,3213600000.0
2007-10-29 01:40:00,2.0531,2.0533,2.0529,2.0531,5356000000.0
2007-10-29 01:45:00,2.0533,2.0533,2.0529,2.053,4284800000.0
2007-10-29 01:50:00,2.0531,2.0532,2.0528,2.0532,5356000000.0
2007-10-29 01:55:00,2.0531,2.0535,2.0531,2.0534,5356000000.0
2007-10-29 02:00:00,2.0534,2.0542,2.05295,2.0534,3951100000.0
2007-10-29 02:05:00,2.0534,2.0539,2.0533,2.0538,5972100000.0
2007-10-29 02:10:00,2.05335,2.0541,2.05335,2.05345,6039400042.0
2007-10-29 02:15:00,2.05345,2.0538,2.05345,2.05375,6400800000.0
2007-10-29 02:20:00,2.05375,2.05395,2.05365,2.0539,4863400000.0
2007-10-29 02:25:00,2.0539,2.05395,2.05365,2.05375,3045400007.0
2007-10-29 02:30:00,2.05375,2.05395,2.05325,2.0536,4442500000.0
2007-10-29 02:35:00,2.0536,2.05365,2.05285,2.053,6319199992.0
2007-10-29 02:40:00,2.053,2.0532,2.05285,2.0532,5178000013.0
2007-10-29 02:45:00,2.0532,2.0546,2.05295,2.05305,5766700014.0
2007-10-29 02:50:00,2.05305,2.0532,2.0529,2.0532,8151100007.0
2007-10-29 02:55:00,2.0532,2.0546,2.0531,2.0546,7836900000.0
2007-10-29 03:00:00,2.0534,2.0541,2.0534,2.0541,6145100000.0
2007-10-29 03:05:00,2.0545,2.0545,2.05375,2.05375,6802899988.0
2007-10-29 03:10:00,2.05375,2.0541,2.05375,2.05405,3225700000.0
2007-10-29 03:15:00,2.05405,2.05415,2.05385,2.05405,2773200000.0
2007-10-29 03:20:00,2.05415,2.05435,2.05405,2.05435,1821500000.0
2007-10-29 03:25:00,2.05415,2.0548,2.05405,2.0547,1479500000.0
2007-10-29 03:30:00,2.0547,2.055,2.05465,2.0549,4913500000.0
2007-10-29 03:35:00,2.0549,2.0549,2.05435,2.05475,5796400013.0
2007-10-29 03:40:00,2.054,2.0548,2.054,2.05475,3738200000.0
2007-10-29 03:45:00,2.05475,2.0549,2.05445,2.05455,4140799999.0
2007-10-29 03:50:00,2.05455,2.05465,2.05445,2.05455,4198000006.0
2007-10-29 03:55:00,2.05455,2.0547,2.0544,2.05445,6479600000.0
2007-10-29 04:00:00,2.0544,2.0547,2.0544,2.0546,7722600000.0
2007-10-29 04:05:00,2.0546,2.0548,2.05435,2.0547,6072400005.0
2007-10-29 04:10:00,2.0547,2.0547,2.05445,2.0546,6455200045.0
2007-10-29 04:15:00,2.0546,2.05465,2.05395,2.054,3516300001.0
2007-10-29 04:20:00,2.054,2.0543,2.053,2.0539,5030100000.0
2007-10-29 04:25:00,2.0539,2.05405,2.05345,2.0535,4849399998.0
2007-10-29 04:30:00,2.0535,2.0546,2.05335,2.0546,5930599994.0
2007-10-29 04:35:00,2.0548,2.0548,2.05405,2.05415,8004500001.0
2007-10-29 04:40:00,2.05415,2.0553,2.05385,2.0542,6664699994.0
2007-10-29 04:45:00,2.05415,2.0545,2.05415,2.05435,4508400000.0
2007-10-29 04:50:00,2.05435,2.055,2.05425,2.0545,5404700000.0
2007-10-29 04:55:00,2.0545,2.0546,2.0543,2.05455,5212499975.0
2007-10-29 05:00:00,2.05455,2.0547,2.05425,2.05445,6713299976.0
2007-10-29 05:05:00,2.05445,2.0545,2.0541,2.0541,7159600000.0
2007-10-29 05:10:00,2.0541,2.0546,2.05395,2.0545,5944899979.0
2007-10-29 05:15:00,2.05395,2.0542,2.05385,2.054,6439100002.0
2007-10-29 05:20:00,2.054,2.0547,2.05395,2.05425,7184700004.0
2007-10-29 05:25:00,2.05425,2.0547,2.05405,2.05435,7449599978.0
2007-10-29 05:30:00,2.05435,2.0546,2.0542,2.05445,8081199996.0
2007-10-29 05:35:00,2.054,2.0555,2.054,2.05535,5050600044.0
2007-10-29 05:40:00,2.05535,2.05535,2.05505,2.05535,1015900000.0
2007-10-29 05:45:00,2.05535,2.05545,2.0548,2.05495,2187300000.0
2007-10-29 05:50:00,2.05495,2.05505,2.05435,2.0545,4245200000.0
2007-10-29 05:55:00,2.0545,2.05465,2.054,2.05455,1274200000.0
2007-10-29 06:00:00,2.05465,2.05475,2.05445,2.0546,3594700000.0
2007-10-29 06:05:00,2.05455,2.0547,2.0544,2.0547,2555800000.0
2007-10-29 06:10:00,2.05435,2.0553,2.05415,2.0545,4827700000.0
2007-10-29 06:15:00,2.0545,2.05475,2.05425,2.0547,7105900080.0
2007-10-29 06:20:00,2.0547,2.0548,2.05435,2.05455,3757500011.0
2007-10-29 06:25:00,2.05455,2.0546,2.0543,2.0543,2090200000.0
2007-10-29 06:30:00,2.0543,2.0544,2.0538,2.05405,3815999985.0
2007-10-29 06:35:00,2.05405,2.05425,2.05395,2.05405,1145500000.0
2007-10-29 06:40:00,2.0541,2.05425,2.05405,2.0541,5741299946.0
2007-10-29 06:45:00,2.0541,2.05425,2.0539,2.05415,2943600000.0
2007-10-29 06:50:00,2.05395,2.0554,2.05375,2.05385,3910900000.0
2007-10-29 06:55:00,2.05375,2.05445,2.05375,2.0543,3475300000.0
2007-10-29 07:00:00,2.0543,2.0549,2.0543,2.0545,5326400000.0
2007-10-29 07:05:00,2.0545,2.056,2.05435,2.05475,6888999996.0
2007-10-29 07:10:00,2.05475,2.05535,2.0546,2.055,5377900000.0
2007-10-29 07:15:00,2.055,2.056,2.05495,2.0551,8213000034.0
2007-10-29 07:20:00,2.0551,2.0558,2.0551,2.0553,6943700000.0
2007-10-29 07:25:00,2.0553,2.0554,2.0552,2.05525,6905199998.0
2007-10-29 07:30:00,2.05525,2.0559,2.05515,2.05525,6038699978.0
2007-10-29 07:35:00,2.05525,2.0554,2.05505,2.05535,3525599995.0
2007-10-29 07:40:00,2.05525,2.05535,2.05515,2.05535,2073100004.0
2007-10-29 07:45:00,2.05535,2.05555,2.05515,2.0554,3794899999.0
2007-10-29 07:50:00,2.0554,2.05555,2.05525,2.05525,6359799964.0
2007-10-29 07:55:00,2.05535,2.0558,2.05525,2.0558,3662199993.0
2007-10-29 08:00:00,2.0558,2.05615,2.0555,2.05605,4320699977.0
2007-10-29 08:05:00,2.05605,2.0562,2.05585,2.0561,7055900014.0
2007-10-29 08:10:00,2.0561,2.0561,2.05575,2.05585,6674200003.0
2007-10-29 08:15:00,2.05585,2.0571,2.0557,2.0568,7500899992.0
2007-10-29 08:20:00,2.0557,2.0569,2.0553,2.0566,6013019999.0
2007-10-29 08:25:00,2.0556,2.0561,2.05545,2.056,5899299990.0
2007-10-29 08:30:00,2.056,2.0565,2.05555,2.05635,6013699999.0
2007-10-29 08:35:00,2.05635,2.0567,2.0563,2.05645,5925700000.0
2007-10-29 08:40:00,2.05645,2.0569,2.0564,2.0569,4918000013.0
2007-10-29 08:45:00,2.0569,2.05775,2.05685,2.05745,4751899998.0
2007-10-29 08:50:00,2.05745,2.0576,2.05725,2.0574,3526100000.0
2007-10-29 08:55:00,2.0574,2.0578,2.05735,2.0576,3988400000.0
2007-10-29 09:00:00,2.0576,2.0576,2.0568,2.05705,4917299994.0
2007-10-29 09:05:00,2.05705,2.0576,2.0569,2.05695,5370900000.0
2007-10-29 09:10:00,2.05695,2.0577,2.05675,2.05725,5556899998.0
2007-10-29 09:15:00,2.05725,2.0575,2.0567,2.057,3777200000.0
2007-10-29 09:20:00,2.057,2.0571,2.0567,2.0567,4786700001.0
2007-10-29 09:25:00,2.0567,2.0572,2.05625,2.0569,6205900001.0
2007-10-29 09:30:00,2.0569,2.05735,2.05685,2.05725,7112100013.0
2007-10-29 09:35:00,2.05725,2.05785,2.05695,2.05775,4443200006.0
2007-10-29 09:40:00,2.0577,2.058,2.0573,2.05745,5425700003.0
2007-10-29 09:45:00,2.05745,2.0576,2.05635,2.0565,5838800022.0
2007-10-29 09:50:00,2.0565,2.0566,2.05625,2.0565,3616399999.0
2007-10-29 09:55:00,2.0565,2.05665,2.05525,2.05525,3580600001.0
2007-10-29 10:00:00,2.0552,2.0569,2.05515,2.05645,5968395036.0
2007-10-29 10:05:00,2.05645,2.0578,2.0562,2.0577,6092424990.0
2007-10-29 10:10:00,2.05755,2.05765,2.05705,2.0572,5279999999.0
2007-10-29 10:15:00,2.0572,2.05725,2.05675,2.05715,4803624993.0
2007-10-29 10:20:00,2.05715,2.05725,2.0562,2.0567,5980100008.0
2007-10-29 10:25:00,2.0567,2.0567,2.05645,2.0567,3550800000.0
2007-10-29 10:30:00,2.0567,2.0571,2.0564,2.05685,7532499964.0
2007-10-29 10:35:00,2.0569,2.05735,2.05645,2.05735,4555700002.0
2007-10-29 10:40:00,2.05735,2.05805,2.05735,2.0578,5492700000.0
2007-10-29 10:45:00,2.0578,2.058,2.0574,2.058,5179700011.0
2007-10-29 10:50:00,2.058,2.0585,2.0576,2.0576,6180684983.0
2007-10-29 10:55:00,2.0576,2.05785,2.057,2.0572,7164999994.0
2007-10-29 11:00:00,2.0572,2.0575,2.05715,2.05725,7040299994.0
2007-10-29 11:05:00,2.05725,2.05725,2.05615,2.05615,6759400001.0
2007-10-29 11:10:00,2.05615,2.05675,2.0558,2.05625,5058769993.0
2007-10-29 11:15:00,2.05625,2.05665,2.05555,2.05665,5428599999.0
2007-10-29 11:20:00,2.05655,2.0567,2.05615,2.05665,4858399996.0
2007-10-29 11:25:00,2.05665,2.05665,2.05615,2.0564,5827699993.0
2007-10-29 11:30:00,2.0564,2.05685,2.0562,2.05635,6216299985.0
2007-10-29 11:35:00,2.05635,2.0569,2.05635,2.0568,5911400019.0
2007-10-29 11:40:00,2.0568,2.0585,2.0567,2.05685,7561400001.0
2007-10-29 11:45:00,2.05685,2.05725,2.0568,2.05725,6351699998.0
2007-10-29 11:50:00,2.05725,2.0577,2.05705,2.0577,6939800002.0
2007-10-29 11:55:00,2.0577,2.05775,2.05715,2.05755,6671999992.0
2007-10-29 12:00:00,2.05755,2.0581,2.05735,2.05775,6070950009.0
2007-10-29 12:05:00,2.0578,2.0588,2.0575,2.0584,5788149991.0
2007-10-29 12:10:00,2.05845,2.0587,2.0578,2.05805,7116600012.0
2007-10-29 12:15:00,2.05805,2.05825,2.05725,2.0576,4736200002.0
2007-10-29 12:20:00,2.0576,2.0618,2.05745,2.05785,6936650062.0
2007-10-29 12:25:00,2.05785,2.0579,2.0577,2.05785,5465999979.0
2007-10-29 12:30:00,2.0578,2.05795,2.05765,2.0577,5221300012.0
2007-10-29 12:35:00,2.0577,2.05785,2.0576,2.05775,3874000004.0
2007-10-29 12:40:00,2.05775,2.05865,2.05755,2.0582,6049200004.0
2007-10-29 12:45:00,2.0582,2.0593,2.05785,2.05895,4852899991.0
2007-10-29 12:50:00,2.05895,2.0595,2.05875,2.05935,5890999972.0
2007-10-29 12:55:00,2.05935,2.06015,2.05935,2.0601,4969935000.0
2007-10-29 13:00:00,2.06005,2.0608,2.0597,2.06045,6909049992.0
2007-10-29 13:05:00,2.0604,2.06155,2.05995,2.06155,5777600003.0
2007-10-29 13:10:00,2.06155,2.0619,2.06115,2.06135,5888600004.0
2007-10-29 13:15:00,2.06125,2.0622,2.0612,2.06165,5843200005.0
2007-10-29 13:20:00,2.06165,2.0623,2.06125,2.0619,7023399951.0
2007-10-29 13:25:00,2.0619,2.0619,2.06115,2.0612,4547199998.0
2007-10-29 13:30:00,2.0612,2.0617,2.06115,2.06165,5454500007.0
2007-10-29 13:35:00,2.06165,2.0626,2.06155,2.06155,6014200023.0
2007-10-29 13:40:00,2.06155,2.06165,2.0604,2.06065,5772299993.0
2007-10-29 13:45:00,2.06065,2.06115,2.0589,2.06085,6621099999.0
2007-10-29 13:50:00,2.0608,2.06115,2.0608,2.06095,5813099997.0
2007-10-29 13:55:00,2.0584,2.06115,2.0584,2.0609,7599099997.0
2007-10-29 14:00:00,2.0609,2.06105,2.0603,2.0603,6276800002.0
2007-10-29 14:05:00,2.0603,2.0608,2.0603,2.0605,5559200004.0
2007-10-29 14:10:00,2.0605,2.06075,2.06025,2.06055,5810499997.0
2007-10-29 14:15:00,2.06055,2.06085,2.06045,2.06075,7070599996.0
2007-10-29 14:20:00,2.06075,2.06085,2.06045,2.06085,3753800001.0
2007-10-29 14:25:00,2.06085,2.0612,2.0586,2.06055,5288900006.0
2007-10-29 14:30:00,2.06055,2.06135,2.0605,2.06125,3892800000.0
2007-10-29 14:35:00,2.06125,2.06135,2.05995,2.06065,6502300000.0
2007-10-29 14:40:00,2.06065,2.06085,2.05955,2.05955,6009299999.0
2007-10-29 14:45:00,2.05955,2.0597,2.05905,2.0592,5510449987.0
2007-10-29 14:50:00,2.0592,2.0594,2.05835,2.0585,6129150016.0
2007-10-29 14:55:00,2.0585,2.0593,2.0583,2.05845,6597899986.0
2007-10-29 15:00:00,2.0585,2.0588,2.058,2.0583,6429400011.0
2007-10-29 15:05:00,2.0583,2.0583,2.05755,2.05805,6371399999.0
2007-10-29 15:10:00,2.05805,2.0591,2.05805,2.05895,5753799988.0
2007-10-29 15:15:00,2.05895,2.059,2.0572,2.0583,7985700014.0
2007-10-29 15:20:00,2.0583,2.0584,2.05795,2.05825,6529500065.0
2007-10-29 15:25:00,2.05825,2.0591,2.0582,2.0588,6756600009.0
2007-10-29 15:30:00,2.0588,2.0589,2.05825,2.05885,5534399999.0
2007-10-29 15:35:00,2.05885,2.0592,2.05855,2.05905,6481199993.0
2007-10-29 15:40:00,2.05905,2.05925,2.0577,2.05925,6826500016.0
2007-10-29 15:45:00,2.0592,2.05955,2.05855,2.0588,5705599993.0
2007-10-29 15:50:00,2.0588,2.05885,2.05835,2.05875,7437639995.0
2007-10-29 15:55:00,2.05875,2.05885,2.05765,2.05795,6330499997.0
2007-10-29 16:00:00,2.05795,2.05835,2.05765,2.0583,6083200022.0
2007-10-29 16:05:00,2.0583,2.0583,2.05725,2.05755,4605399991.0
2007-10-29 16:10:00,2.0575,2.058,2.0574,2.05785,4921799981.0
2007-10-29 16:15:00,2.0578,2.05785,2.05725,2.05765,5212800015.0
2007-10-29 16:20:00,2.05765,2.0605,2.0574,2.0583,7157600019.0
2007-10-29 16:25:00,2.05835,2.05865,2.05805,2.05865,4021200004.0
2007-10-29 16:30:00,2.05865,2.05925,2.05805,2.05895,4874200002.0
2007-10-29 16:35:00,2.05895,2.05895,2.0578,2.05785,5280900000.0
2007-10-29 16:40:00,2.05785,2.0583,2.0577,2.05825,5177300010.0
2007-10-29 16:45:00,2.05815,2.05905,2.05795,2.059,5542299980.0
2007-10-29 16:50:00,2.05895,2.0597,2.05875,2.0596,6449599976.0
2007-10-29 16:55:00,2.0596,2.0597,2.05905,2.0596,7393900011.0
2007-10-29 17:00:00,2.0596,2.0599,2.05945,2.05985,6259299981.0
2007-10-29 17:05:00,2.05985,2.0613,2.0596,2.0606,7872199996.0
2007-10-29 17:10:00,2.0606,2.06105,2.06015,2.0607,7306900013.0
2007-10-29 17:15:00,2.0615,2.0615,2.0604,2.06045,5574500007.0
2007-10-29 17:20:00,2.06045,2.0613,2.06045,2.061,6543299997.0
2007-10-29 17:25:00,2.061,2.0613,2.0605,2.0605,7822899999.0
2007-10-29 17:30:00,2.0605,2.06065,2.0599,2.06,5780399992.0
2007-10-29 17:35:00,2.06,2.06005,2.0595,2.05985,6068700001.0
2007-10-29 17:40:00,2.05985,2.06065,2.0597,2.0605,5878999998.0
2007-10-29 17:45:00,2.0605,2.0611,2.06015,2.06025,6500000014.0
2007-10-29 17:50:00,2.06025,2.06035,2.05985,2.06005,5401099999.0
2007-10-29 17:55:00,2.05995,2.061,2.05995,2.0608,6861300044.0
2007-10-29 18:00:00,2.0608,2.06125,2.06065,2.0612,7579700007.0
2007-10-29 18:05:00,2.0612,2.0625,2.06095,2.06235,6724950001.0
2007-10-29 18:10:00,2.06235,2.06235,2.06145,2.06165,7974999999.0
2007-10-29 18:15:00,2.06165,2.0625,2.06145,2.0624,6859999970.0
2007-10-29 18:20:00,2.0615,2.0616,2.06115,2.0614,6306300012.0
2007-10-29 18:25:00,2.0614,2.06175,2.06125,2.06125,4306100000.0
2007-10-29 18:30:00,2.06125,2.0613,2.0609,2.06095,9155900042.0
2007-10-29 18:35:00,2.061,2.0611,2.06075,2.06085,8894800002.0
2007-10-29 18:40:00,2.06085,2.06125,2.06085,2.0611,6732500015.0
2007-10-29 18:45:00,2.0611,2.0613,2.061,2.0611,6072100003.0
2007-10-29 18:50:00,2.0611,2.06125,2.06105,2.0612,8289200034.0
2007-10-29 18:55:00,2.0612,2.0615,2.0608,2.0609,8526999964.0
2007-10-29 19:00:00,2.0609,2.0622,2.0608,2.06185,5258099998.0
2007-10-29 19:05:00,2.06185,2.0625,2.06175,2.0622,6459100021.0
2007-10-29 19:10:00,2.06215,2.06315,2.06155,2.06285,5574900014.0
2007-10-29 19:15:00,2.0629,2.0633,2.06255,2.06255,4206850002.0
2007-10-29 19:20:00,2.06255,2.06275,2.0622,2.06255,4558499999.0
2007-10-29 19:25:00,2.06255,2.06255,2.0614,2.0619,4396500008.0
2007-10-29 19:30:00,2.0619,2.06235,2.06185,2.0619,4253400000.0
2007-10-29 19:35:00,2.0619,2.06215,2.06175,2.06185,5059899986.0
2007-10-29 19:40:00,2.06185,2.06195,2.0615,2.0616,3892099948.0
2007-10-29 19:45:00,2.0616,2.06195,2.06155,2.06175,5462900000.0
2007-10-29 19:50:00,2.06175,2.06175,2.0615,2.0616,4724399996.0
2007-10-29 19:55:00,2.06135,2.06185,2.06135,2.0618,7175799965.0
2007-10-29 20:00:00,2.0618,2.06225,2.0618,2.0622,3072600000.0
2007-10-29 20:05:00,2.0622,2.0627,2.06205,2.06225,4766700004.0
2007-10-29 20:10:00,2.06225,2.0623,2.0617,2.0617,4593900000.0
2007-10-29 20:15:00,2.0618,2.0619,2.0616,2.0617,3452000000.0
2007-10-29 20:20:00,2.0617,2.0617,2.0615,2.06155,5571800000.0
2007-10-29 20:25:00,2.06155,2.06165,2.06145,2.0616,4907200006.0
2007-10-29 20:30:00,2.0625,2.0633,2.06095,2.06105,8208800079.0
2007-10-29 20:35:00,2.0632,2.0632,2.06125,2.06155,5606400030.0
2007-10-29 20:40:00,2.06155,2.0623,2.06145,2.06225,6075799989.0
2007-10-29 20:45:00,2.06225,2.06235,2.06185,2.06195,6827300012.0
2007-10-29 20:50:00,2.06195,2.06215,2.06165,2.0617,4569650001.0
2007-10-29 20:55:00,2.0617,2.0619,2.0616,2.0618,5904399978.0
2007-10-29 21:00:00,2.0618,2.0631,2.0616,2.0618,6568899997.0
2007-10-29 21:05:00,2.0618,2.0625,2.06165,2.0621,5769299986.0
2007-10-29 21:10:00,2.0621,2.06235,2.06195,2.0621,8474599982.0
2007-10-29 21:15:00,2.0621,2.0621,2.0617,2.06195,4175499981.0
2007-10-29 21:20:00,2.06195,2.0632,2.06185,2.063,6305699993.0
2007-10-29 21:25:00,2.0631,2.0632,2.0628,2.0629,5471999962.0
2007-10-29 21:30:00,2.06265,2.0635,2.06255,2.06325,3700699981.0
2007-10-29 21:35:00,2.06325,2.06335,2.06255,2.06255,4288500019.0
2007-10-29 21:40:00,2.06255,2.0632,2.06245,2.0629,5504899998.0
2007-10-29 21:45:00,2.0629,2.06375,2.06285,2.06375,3627300051.0
2007-10-29 21:50:00,2.06375,2.0643,2.06355,2.06375,5823499998.0
2007-10-29 21:55:00,2.06375,2.06375,2.0621,2.06355,4869500000.0
2007-10-29 22:00:00,2.0636,2.0636,2.06285,2.0629,5294099979.0
2007-10-29 22:05:00,2.0629,2.06295,2.0625,2.06265,5599399984.0
2007-10-29 22:10:00,2.06265,2.0636,2.0626,2.0634,4979199999.0
2007-10-29 22:15:00,2.0636,2.0636,2.0627,2.063,5899299998.0
2007-10-29 22:20:00,2.063,2.06335,2.06275,2.06325,2977500000.0
2007-10-29 22:25:00,2.06325,2.0635,2.063,2.06305,3942999980.0
2007-10-29 22:30:00,2.06305,2.0632,2.06245,2.06275,3985999982.0
2007-10-29 22:35:00,2.06275,2.06275,2.0625,2.0625,4742700003.0
2007-10-29 22:40:00,2.0625,2.0627,2.06245,2.06255,2308100000.0
2007-10-29 22:45:00,2.06255,2.063,2.06225,2.06225,4677100022.0
2007-10-29 22:50:00,2.06225,2.0625,2.06225,2.0624,2314400010.0
2007-10-29 22:55:00,2.06245,2.0626,2.062,2.06215,5167700000.0
2007-10-29 23:00:00,2.063,2.063,2.0621,2.063,6729600000.0
2007-10-29 23:05:00,2.063,2.06355,2.0624,2.06295,5966199959.0
2007-10-29 23:10:00,2.06295,2.0635,2.06275,2.0635,5690099967.0
2007-10-29 23:15:00,2.0635,2.0635,2.0632,2.06345,4515000000.0
2007-10-29 23:20:00,2.06345,2.06345,2.06295,2.06315,4252299949.0
2007-10-29 23:25:00,2.06315,2.0632,2.05975,2.06295,4664779981.0
2007-10-29 23:30:00,2.06305,2.0635,2.06285,2.0635,3712200001.0
2007-10-29 23:35:00,2.0635,2.0638,2.06325,2.06345,2487400000.0
2007-10-29 23:40:00,2.06345,2.0635,2.06265,2.06265,3569700003.0
2007-10-29 23:45:00,2.06265,2.06295,2.061,2.0627,6756199983.0
2007-10-29 23:50:00,2.0627,2.0627,2.06245,2.06265,2348800000.0
2007-10-29 23:55:00,2.06265,2.063,2.06245,2.06295,4138500000.0
2007-10-30 00:00:00,2.06295,2.063,2.06265,2.06285,3073600000.0
2007-10-30 00:05:00,2.06285,2.06295,2.06225,2.06255,5096150001.0
2007-10-30 00:10:00,2.06255,2.0629,2.0611,2.0611,4074800000.0
2007-10-30 00:15:00,2.06275,2.0628,2.061,2.0626,8102300001.0
2007-10-30 00:20:00,2.06255,2.0627,2.06235,2.06255,4660350022.0
2007-10-30 00:25:00,2.06255,2.0626,2.06205,2.06205,5218950000.0
2007-10-30 00:30:00,2.0621,2.0622,2.06185,2.0622,7076400000.0
2007-10-30 00:35:00,2.0622,2.0623,2.06175,2.06195,5309400000.0
2007-10-30 00:40:00,2.06195,2.06195,2.0613,2.06145,3212600000.0
2007-10-30 00:45:00,2.06145,2.0616,2.061,2.06145,4583400009.0
2007-10-30 00:50:00,2.06145,2.0616,2.06065,2.06095,1481300000.0
2007-10-30 00:55:00,2.06095,2.06115,2.0608,2.06095,2296900000.0
2007-10-30 01:00:00,2.06095,2.06095,2.06055,2.0607,930500000.0
2007-10-30 01:05:00,2.06055,2.061,2.06055,2.06085,5373100070.0
2007-10-30 01:10:00,2.06085,2.0612,2.06075,2.0612,5297700000.0
2007-10-30 01:15:00,2.06115,2.0612,2.06095,2.06095,3980000022.0
2007-10-30 01:20:00,2.06095,2.06125,2.06095,2.0612,3364000000.0
2007-10-30 01:25:00,2.0612,2.0612,2.06055,2.06065,5411000001.0
2007-10-30 01:30:00,2.06055,2.0607,2.06035,2.0604,6160300025.0
2007-10-30 01:35:00,2.0604,2.0606,2.0602,2.06055,7181699965.0
2007-10-30 01:40:00,2.06055,2.06055,2.0593,2.06035,7672400094.0
2007-10-30 01:45:00,2.06035,2.0605,2.0591,2.0592,5197800008.0
2007-10-30 01:50:00,2.0603,2.0606,2.06015,2.0606,7276500022.0
2007-10-30 01:55:00,2.0606,2.06085,2.06035,2.06085,6538600002.0
2007-10-30 02:00:00,2.0608,2.06085,2.06065,2.06075,5018099962.0
2007-10-30 02:05:00,2.06075,2.0614,2.06065,2.0608,4991500000.0
2007-10-30 02:10:00,2.0608,2.06115,2.0608,2.06095,3831400010.0
2007-10-30 02:15:00,2.06095,2.0612,2.06085,2.06105,3542700000.0
2007-10-30 02:20:00,2.06105,2.06105,2.06085,2.06095,1560100000.0
2007-10-30 02:25:00,2.06085,2.06105,2.0602,2.06035,6197900001.0
2007-10-30 02:30:00,2.06035,2.0604,2.06,2.06015,4453200002.0
2007-10-30 02:35:00,2.0602,2.0602,2.05915,2.05945,6677200013.0
2007-10-30 02:40:00,2.05945,2.05945,2.05915,2.05935,5390400000.0
2007-10-30 02:45:00,2.05935,2.0595,2.05905,2.0591,7320299999.0
2007-10-30 02:50:00,2.0591,2.0591,2.05865,2.059,6115600000.0
2007-10-30 02:55:00,2.0589,2.05925,2.0587,2.059,6395099997.0
2007-10-30 03:00:00,2.059,2.05985,2.05895,2.0596,6932300001.0
2007-10-30 03:05:00,2.0596,2.05975,2.05915,2.05935,4335800000.0
2007-10-30 03:10:00,2.05945,2.05955,2.0584,2.05855,7458400020.0
2007-10-30 03:15:00,2.05855,2.059,2.0584,2.059,6726800014.0
2007-10-30 03:20:00,2.0588,2.05915,2.0587,2.05905,5780899992.0
2007-10-30 03:25:00,2.05905,2.0596,2.05905,2.0596,6752400000.0
2007-10-30 03:30:00,2.05955,2.0606,2.05955,2.06045,5896150001.0
2007-10-30 03:35:00,2.06045,2.06095,2.0604,2.06085,5028899997.0
2007-10-30 03:40:00,2.06085,2.061,2.06045,2.0605,6368100006.0
2007-10-30 03:45:00,2.0605,2.0605,2.0599,2.05995,3108200016.0
2007-10-30 03:50:00,2.0598,2.0599,2.059,2.05915,5309400000.0
2007-10-30 03:55:00,2.05915,2.0594,2.05865,2.0587,6535300000.0
2007-10-30 04:00:00,2.05865,2.05995,2.05865,2.0598,5579900000.0
2007-10-30 04:05:00,2.0598,2.06,2.059,2.059,7102400052.0
2007-10-30 04:10:00,2.059,2.05935,2.0588,2.05895,6513500000.0
2007-10-30 04:15:00,2.05895,2.05895,2.0587,2.05885,6693700047.0
2007-10-30 04:20:00,2.05885,2.05935,2.0587,2.05925,5308300000.0
2007-10-30 04:25:00,2.05925,2.0602,2.0592,2.0602,6785600000.0
2007-10-30 04:30:00,2.0603,2.0603,2.05945,2.05975,8548800000.0
2007-10-30 04:35:00,2.05975,2.06035,2.05965,2.06025,7055100034.0
2007-10-30 04:40:00,2.06025,2.0604,2.05985,2.0604,5095200006.0
2007-10-30 04:45:00,2.0604,2.06045,2.06025,2.0604,5464099993.0
2007-10-30 04:50:00,2.0604,2.0606,2.0599,2.06,8327300103.0
2007-10-30 04:55:00,2.05995,2.0603,2.05985,2.06,8311900160.0
2007-10-30 05:00:00,2.05995,2.0602,2.05985,2.0602,6853800000.0
2007-10-30 05:05:00,2.0602,2.0607,2.06015,2.0602,4322499968.0
2007-10-30 05:10:00,2.0605,2.0607,2.06045,2.0605,5225399968.0
2007-10-30 05:15:00,2.0606,2.0606,2.05985,2.06,6322100000.0
2007-10-30 05:20:00,2.06,2.0602,2.0599,2.06005,8720500026.0
2007-10-30 05:25:00,2.06005,2.0605,2.0599,2.0603,6960700000.0
2007-10-30 05:30:00,2.0604,2.0605,2.05995,2.06005,7501199955.0
2007-10-30 05:35:00,2.06005,2.0603,2.0597,2.0603,8108999995.0
2007-10-30 05:40:00,2.06,2.0603,2.05995,2.06,6144500010.0
2007-10-30 05:45:00,2.0599,2.06015,2.0599,2.06,5995100080.0
2007-10-30 05:50:00,2.06005,2.0602,2.0599,2.06,6160100000.0
2007-10-30 05:55:00,2.06,2.0603,2.06,2.06025,7070400000.0
2007-10-30 06:00:00,2.06025,2.06055,2.0586,2.06055,4663200000.0
2007-10-30 06:05:00,2.06055,2.06075,2.0602,2.0602,7174700040.0
2007-10-30 06:10:00,2.0602,2.0604,2.0586,2.0603,7603200008.0
2007-10-30 06:15:00,2.0603,2.0603,2.06015,2.0603,7004700021.0
2007-10-30 06:20:00,2.0603,2.0605,2.059,2.0604,8881100006.0
2007-10-30 06:25:00,2.0604,2.0605,2.0602,2.0605,7649100000.0
2007-10-30 06:30:00,2.0605,2.0605,2.0598,2.0601,7826600000.0
2007-10-30 06:35:00,2.0601,2.06035,2.05955,2.0602,6620700000.0
2007-10-30 06:40:00,2.0602,2.0602,2.0599,2.05995,5691100003.0
2007-10-30 06:45:00,2.05995,2.06035,2.05985,2.06015,6604700060.0
2007-10-30 06:50:00,2.0594,2.0603,2.0593,2.06005,5046100000.0
2007-10-30 06:55:00,2.06005,2.0602,2.059,2.0593,5126700000.0
2007-10-30 07:00:00,2.0593,2.0593,2.05855,2.05855,5998099990.0
2007-10-30 07:05:00,2.05855,2.05895,2.05855,2.05885,6731400012.0
2007-10-30 07:10:00,2.05885,2.0595,2.05865,2.0593,5397199993.0
2007-10-30 07:15:00,2.0593,2.0595,2.05915,2.0592,7087000007.0
2007-10-30 07:20:00,2.0592,2.0594,2.0589,2.0593,7515900000.0
2007-10-30 07:25:00,2.0593,2.0595,2.0592,2.0594,8382300000.0
2007-10-30 07:30:00,2.0594,2.06,2.05935,2.0599,7514599997.0
2007-10-30 07:35:00,2.0599,2.06025,2.05975,2.0598,6192700001.0
2007-10-30 07:40:00,2.0598,2.05985,2.05975,2.0598,4852200000.0
2007-10-30 07:45:00,2.05985,2.05985,2.05915,2.05925,5712600000.0
2007-10-30 07:50:00,2.0593,2.0601,2.05925,2.06005,6632200056.0
2007-10-30 07:55:00,2.06005,2.0608,2.05975,2.06055,6011600007.0
2007-10-30 08:00:00,2.06055,2.0606,2.06015,2.06035,7579300020.0
2007-10-30 08:05:00,2.06035,2.0606,2.0603,2.0604,7991800000.0
2007-10-30 08:10:00,2.0604,2.06055,2.06025,2.0604,8764699994.0
2007-10-30 08:15:00,2.0604,2.0606,2.06015,2.06035,5422300000.0
2007-10-30 08:20:00,2.06035,2.06035,2.05955,2.05965,5152900042.0
2007-10-30 08:25:00,2.05965,2.05985,2.0587,2.05875,5154699999.0
2007-10-30 08:30:00,2.05875,2.0589,2.05805,2.05835,3897400000.0
2007-10-30 08:35:00,2.05835,2.0585,2.05825,2.05835,4826499994.0
2007-10-30 08:40:00,2.05835,2.05855,2.0577,2.05785,6061600033.0
2007-10-30 08:45:00,2.05785,2.05805,2.05755,2.05765,5685400000.0
2007-10-30 08:50:00,2.05765,2.05805,2.05755,2.05795,6271200000.0
2007-10-30 08:55:00,2.05795,2.0584,2.05795,2.05815,6377100000.0
2007-10-30 09:00:00,2.05815,2.05835,2.05795,2.0581,6925500002.0
2007-10-30 09:05:00,2.05805,2.05815,2.0565,2.05665,4436400001.0
2007-10-30 09:10:00,2.05665,2.05765,2.0566,2.05715,4091799988.0
2007-10-30 09:15:00,2.05715,2.05755,2.0569,2.05755,6348500003.0
2007-10-30 09:20:00,2.05755,2.0585,2.0574,2.05795,4810239987.0
2007-10-30 09:25:00,2.058,2.05945,2.05795,2.05895,4582199999.0
2007-10-30 09:30:00,2.05895,2.05955,2.0585,2.05875,4518800008.0
2007-10-30 09:35:00,2.05875,2.0592,2.05875,2.05905,7008699993.0
2007-10-30 09:40:00,2.05905,2.0596,2.059,2.0594,3664000000.0
2007-10-30 09:45:00,2.0595,2.0613,2.0595,2.0613,4159050001.0
2007-10-30 09:50:00,2.0613,2.0628,2.06035,2.0621,5938456800.0
2007-10-30 09:55:00,2.0621,2.0647,2.06165,2.0618,7237899999.0
2007-10-30 10:00:00,2.0617,2.06205,2.0615,2.06205,4478600015.0
2007-10-30 10:05:00,2.06205,2.06315,2.06195,2.0625,6713400007.0
2007-10-30 10:10:00,2.0625,2.06275,2.06175,2.0619,6005930014.0
2007-10-30 10:15:00,2.0619,2.06265,2.06165,2.0618,5801800005.0
2007-10-30 10:20:00,2.0618,2.0646,2.06175,2.0642,6561499980.0
2007-10-30 10:25:00,2.06225,2.06225,2.0617,2.06185,5467399994.0
2007-10-30 10:30:00,2.0639,2.064,2.0615,2.0615,5997800011.0
2007-10-30 10:35:00,2.0615,2.0647,2.06145,2.062,7758249984.0
2007-10-30 10:40:00,2.06195,2.0647,2.06195,2.06325,7334900002.0
2007-10-30 10:45:00,2.06335,2.06455,2.06325,2.06355,5721780007.0
2007-10-30 10:50:00,2.06355,2.0655,2.0635,2.0647,6929969998.0
2007-10-30 10:55:00,2.06475,2.06505,2.0638,2.06505,5630300001.0
2007-10-30 11:00:00,2.06505,2.066,2.0647,2.06495,4471699995.0
2007-10-30 11:05:00,2.06485,2.0652,2.0647,2.06485,5846999997.0
2007-10-30 11:10:00,2.0648,2.06525,2.06455,2.06475,6052000000.0
2007-10-30 11:15:00,2.06475,2.06505,2.06425,2.06465,5207299996.0
2007-10-30 11:20:00,2.06465,2.06485,2.06415,2.06435,5540199997.0
2007-10-30 11:25:00,2.0643,2.06465,2.0641,2.0641,4229700005.0
2007-10-30 11:30:00,2.0641,2.0646,2.06395,2.06455,4775700000.0
2007-10-30 11:35:00,2.06455,2.0655,2.06445,2.0655,5574099986.0
2007-10-30 11:40:00,2.0655,2.0657,2.0642,2.0645,3287600000.0
2007-10-30 11:45:00,2.0645,2.06505,2.0639,2.0645,5900900008.0
2007-10-30 11:50:00,2.0645,2.06465,2.0641,2.06415,4742900004.0
2007-10-30 11:55:00,2.06415,2.06465,2.06405,2.06425,5163000003.0
2007-10-30 12:00:00,2.06425,2.06465,2.06405,2.06425,3477700000.0
2007-10-30 12:05:00,2.06425,2.0644,2.06415,2.0643,6535099987.0
2007-10-30 12:10:00,2.06435,2.065,2.06425,2.06475,6253900019.0
2007-10-30 12:15:00,2.06475,2.0648,2.06465,2.06475,6917900005.0
2007-10-30 12:20:00,2.06475,2.06535,2.06465,2.065,6000100000.0
2007-10-30 12:25:00,2.06505,2.0657,2.0649,2.0655,6191799999.0
2007-10-30 12:30:00,2.0655,2.0663,2.0654,2.0657,7321699988.0
2007-10-30 12:35:00,2.06565,2.0658,2.0652,2.0653,5317500005.0
2007-10-30 12:40:00,2.06525,2.06545,2.06515,2.0652,6888800059.0
2007-10-30 12:45:00,2.0652,2.06615,2.0651,2.06585,5269799999.0
2007-10-30 12:50:00,2.0649,2.0661,2.0648,2.0658,7983600002.0
2007-10-30 12:55:00,2.0658,2.0662,2.0656,2.06605,6117799993.0
2007-10-30 13:00:00,2.06605,2.0662,2.0647,2.066,8211499974.0
2007-10-30 13:05:00,2.066,2.06615,2.0647,2.0648,5833299997.0
2007-10-30 13:10:00,2.0661,2.06615,2.0653,2.06575,6331699996.0
2007-10-30 13:15:00,2.06575,2.06575,2.0653,2.0655,6435100005.0
2007-10-30 13:20:00,2.0655,2.0666,2.0654,2.0665,5730450008.0
2007-10-30 13:25:00,2.0665,2.0672,2.06615,2.06675,6838510002.0
2007-10-30 13:30:00,2.06675,2.06675,2.06565,2.0658,6117200006.0
2007-10-30 13:35:00,2.0658,2.0658,2.0653,2.06555,3265400000.0
2007-10-30 13:40:00,2.06555,2.0658,2.0643,2.0651,7013350000.0
2007-10-30 13:45:00,2.0646,2.0653,2.0645,2.06505,7651200008.0
2007-10-30 13:50:00,2.06505,2.0651,2.06415,2.06465,7968200036.0
2007-10-30 13:55:00,2.06465,2.0651,2.0643,2.06495,7874199990.0
2007-10-30 14:00:00,2.06495,2.06515,2.06465,2.06495,5872300009.0
2007-10-30 14:05:00,2.06495,2.06535,2.0646,2.06495,4790299982.0
2007-10-30 14:10:00,2.06495,2.0661,2.0648,2.0655,6169500002.0
2007-10-30 14:15:00,2.0655,2.0658,2.0653,2.0658,8524799991.0
2007-10-30 14:20:00,2.06545,2.066,2.06545,2.06545,6650900015.0
2007-10-30 14:25:00,2.06545,2.0655,2.06475,2.06485,5386800002.0
2007-10-30 14:30:00,2.0649,2.06535,2.0645,2.06505,3147799988.0
2007-10-30 14:35:00,2.06505,2.0654,2.0647,2.06475,3923999996.0
2007-10-30 14:40:00,2.06475,2.06525,2.0644,2.0646,4218150000.0
2007-10-30 14:45:00,2.06465,2.06485,2.0644,2.0646,6058299945.0
2007-10-30 14:50:00,2.0646,2.06485,2.0644,2.0645,4996700012.0
2007-10-30 14:55:00,2.0645,2.065,2.0643,2.06495,5424350001.0
2007-10-30 15:00:00,2.06495,2.0681,2.0649,2.0678,8484899966.0
2007-10-30 15:05:00,2.0679,2.0679,2.0657,2.066,6558599999.0
2007-10-30 15:10:00,2.0661,2.06665,2.06595,2.06625,5218099983.0
2007-10-30 15:15:00,2.06625,2.06625,2.0654,2.066,5853400001.0
2007-10-30 15:20:00,2.066,2.0661,2.0656,2.06575,6482800013.0
2007-10-30 15:25:00,2.06575,2.06665,2.06575,2.06655,5922499992.0
2007-10-30 15:30:00,2.06655,2.0678,2.0661,2.0676,6717699994.0
2007-10-30 15:35:00,2.0665,2.0684,2.06595,2.0662,8620799994.0
2007-10-30 15:40:00,2.06615,2.06635,2.0656,2.06595,5674900013.0
2007-10-30 15:45:00,2.06595,2.0666,2.0658,2.06595,6490400020.0
2007-10-30 15:50:00,2.06595,2.0661,2.06585,2.0659,6518499982.0
2007-10-30 15:55:00,2.0659,2.06635,2.0657,2.06615,6118700006.0
2007-10-30 16:00:00,2.0678,2.06845,2.067,2.06795,6290100015.0
2007-10-30 16:05:00,2.06795,2.068,2.0668,2.06765,5996699970.0
2007-10-30 16:10:00,2.0676,2.0678,2.06715,2.0675,4971800003.0
2007-10-30 16:15:00,2.0675,2.068,2.0674,2.06745,4322000009.0
2007-10-30 16:20:00,2.06745,2.06775,2.06715,2.06715,5793880020.0
2007-10-30 16:25:00,2.0672,2.0682,2.06695,2.0682,5864400004.0
2007-10-30 16:30:00,2.0673,2.0679,2.0672,2.06775,6087199998.0
2007-10-30 16:35:00,2.06775,2.0694,2.0674,2.0692,8258399998.0
2007-10-30 16:40:00,2.0692,2.0692,2.0683,2.06835,6848949998.0
2007-10-30 16:45:00,2.06835,2.06875,2.0682,2.0684,6821099998.0
2007-10-30 16:50:00,2.0683,2.06835,2.0677,2.0678,8215099972.0
2007-10-30 16:55:00,2.06775,2.0681,2.06765,2.06795,6443399996.0
2007-10-30 17:00:00,2.06795,2.0684,2.0678,2.0683,7174999991.0
2007-10-30 17:05:00,2.0683,2.06875,2.0683,2.06865,5603600046.0
2007-10-30 17:10:00,2.06875,2.06875,2.06835,2.06835,6348650003.0
2007-10-30 17:15:00,2.06835,2.06855,2.0682,2.06845,5099499987.0
2007-10-30 17:20:00,2.06845,2.0687,2.06835,2.06855,4843699998.0
2007-10-30 17:25:00,2.06855,2.06855,2.06815,2.06825,4421600000.0
2007-10-30 17:30:00,2.06825,2.06835,2.0679,2.06805,6004599992.0
2007-10-30 17:35:00,2.06805,2.06835,2.06795,2.0682,5809699977.0
2007-10-30 17:40:00,2.0682,2.0682,2.0671,2.0676,5646800000.0
2007-10-30 17:45:00,2.0676,2.06805,2.06725,2.06725,4539300000.0
2007-10-30 17:50:00,2.06725,2.0676,2.06625,2.06625,5682187506.0
2007-10-30 17:55:00,2.06625,2.0671,2.06575,2.067,6310700004.0
2007-10-30 18:00:00,2.067,2.0672,2.06645,2.06655,7333899992.0
2007-10-30 18:05:00,2.06655,2.0667,2.06625,2.0664,6219699997.0
2007-10-30 18:10:00,2.0664,2.0667,2.06625,2.0667,6542400010.0
2007-10-30 18:15:00,2.0667,2.0672,2.06655,2.0671,6455349968.0
2007-10-30 18:20:00,2.06705,2.0671,2.06675,2.067,6471600013.0
2007-10-30 18:25:00,2.067,2.06725,2.0663,2.06665,6197799970.0
2007-10-30 18:30:00,2.06665,2.0672,2.0666,2.0666,3957500000.0
2007-10-30 18:35:00,2.0666,2.06715,2.06655,2.0668,4445699984.0
2007-10-30 18:40:00,2.06685,2.0669,2.06625,2.06665,5309300005.0
2007-10-30 18:45:00,2.06665,2.06735,2.0666,2.06715,5413100000.0
2007-10-30 18:50:00,2.06715,2.0672,2.06695,2.06695,6612300003.0
2007-10-30 18:55:00,2.06695,2.0672,2.06675,2.0671,5253700000.0
2007-10-30 19:00:00,2.0671,2.06745,2.06685,2.0672,4085000005.0
2007-10-30 19:05:00,2.06715,2.06715,2.06655,2.06705,4214500001.0
2007-10-30 19:10:00,2.06705,2.06725,2.06665,2.06665,5624500004.0
2007-10-30 19:15:00,2.06665,2.0672,2.06655,2.06665,6123000009.0
2007-10-30 19:20:00,2.0667,2.06705,2.06665,2.06675,5312700000.0
2007-10-30 19:25:00,2.0668,2.0669,2.06645,2.0668,7559899993.0
2007-10-30 19:30:00,2.0668,2.0672,2.0666,2.06705,5856700000.0
2007-10-30 19:35:00,2.06705,2.06725,2.067,2.06725,7126000019.0
2007-10-30 19:40:00,2.06725,2.06755,2.06715,2.06745,6499499959.0
2007-10-30 19:45:00,2.06745,2.0681,2.0671,2.06765,5986499999.0
2007-10-30 19:50:00,2.06765,2.0678,2.0672,2.0672,6458899986.0
2007-10-30 19:55:00,2.06745,2.06755,2.067,2.06745,5360599976.0
2007-10-30 20:00:00,2.06745,2.0675,2.0671,2.06725,6804100004.0
2007-10-30 20:05:00,2.06725,2.0674,2.06715,2.06735,5836999992.0
2007-10-30 20:10:00,2.0675,2.0675,2.06715,2.0674,5851350046.0
2007-10-30 20:15:00,2.0677,2.06775,2.06705,2.0672,4305000003.0
2007-10-30 20:20:00,2.06715,2.06735,2.06665,2.0672,5601100002.0
2007-10-30 20:25:00,2.06715,2.0673,2.0669,2.067,5914100002.0
2007-10-30 20:30:00,2.067,2.0691,2.06695,2.0671,6951700002.0
2007-10-30 20:35:00,2.0671,2.0693,2.06695,2.0693,6091900001.0
2007-10-30 20:40:00,2.0692,2.0692,2.06715,2.0673,5781100002.0
2007-10-30 20:45:00,2.0673,2.06745,2.06715,2.0673,6665300000.0
2007-10-30 20:50:00,2.0673,2.0675,2.06725,2.06735,7391999996.0
2007-10-30 20:55:00,2.06735,2.0681,2.06735,2.068,4288800000.0
2007-10-30 21:00:00,2.06795,2.06795,2.067,2.0672,5300676025.0
2007-10-30 21:05:00,2.0672,2.0683,2.06705,2.06745,6901899987.0
2007-10-30 21:10:00,2.0674,2.06795,2.06735,2.06795,2940700000.0
2007-10-30 21:15:00,2.06795,2.0685,2.06755,2.0684,6688400022.0
2007-10-30 21:20:00,2.0681,2.06855,2.06795,2.06855,6719100079.0
2007-10-30 21:25:00,2.06855,2.06875,2.06845,2.0687,6057800000.0
2007-10-30 21:30:00,2.0683,2.0695,2.0682,2.06925,5858400018.0
2007-10-30 21:35:00,2.06925,2.0703,2.0682,2.0684,6395599998.0
2007-10-30 21:40:00,2.0692,2.0693,2.0682,2.0691,7861299988.0
2007-10-30 21:45:00,2.06905,2.06915,2.06855,2.06865,5781100006.0
2007-10-30 21:50:00,2.0687,2.06875,2.068,2.0686,6201299920.0
2007-10-30 21:55:00,2.0686,2.0686,2.06815,2.0682,4300099994.0
2007-10-30 22:00:00,2.0677,2.06805,2.06725,2.06765,5709800010.0
2007-10-30 22:05:00,2.06765,2.06845,2.0676,2.06785,5764600000.0
2007-10-30 22:10:00,2.06785,2.06815,2.0677,2.06775,4551200000.0
2007-10-30 22:15:00,2.06775,2.0686,2.06775,2.06845,5632099998.0
2007-10-30 22:20:00,2.06845,2.0687,2.0683,2.06835,4815999993.0
2007-10-30 22:25:00,2.06835,2.06875,2.06825,2.06855,5313000001.0
2007-10-30 22:30:00,2.06855,2.06865,2.0683,2.06845,4185800000.0
2007-10-30 22:35:00,2.06845,2.06865,2.0671,2.0685,4481300000.0
2007-10-30 22:40:00,2.0685,2.06865,2.0682,2.06835,4994000000.0
2007-10-30 22:45:00,2.06835,2.0684,2.06815,2.06825,4131500001.0
2007-10-30 22:50:00,2.06825,2.0684,2.06795,2.06805,4853999998.0
2007-10-30 22:55:00,2.06805,2.0681,2.0677,2.0678,5994900000.0
2007-10-30 23:00:00,2.06765,2.068,2.06745,2.0679,7196600000.0
2007-10-30 23:05:00,2.0679,2.0686,2.0678,2.0686,3286500000.0
2007-10-30 23:10:00,2.0686,2.0686,2.0677,2.068,5094500000.0
2007-10-30 23:15:00,2.068,2.06813,2.06735,2.068,3405599999.0
2007-10-30 23:20:00,2.068,2.0681,2.06615,2.06645,2992599995.0
2007-10-30 23:25:00,2.06645,2.0671,2.0664,2.06655,5513799967.0
2007-10-30 23:30:00,2.0666,2.06685,2.06645,2.0668,6698900000.0
2007-10-30 23:35:00,2.0668,2.0676,2.0668,2.06745,4994900000.0
2007-10-30 23:40:00,2.06745,2.0675,2.0672,2.06735,5502300000.0
2007-10-30 23:45:00,2.06735,2.06775,2.0671,2.0676,4908700000.0
2007-10-30 23:50:00,2.0675,2.0679,2.06735,2.0675,7378199993.0
2007-10-30 23:55:00,2.0675,2.06755,2.0673,2.06755,5927599967.0
2007-10-31 00:00:00,2.068,2.06825,2.06795,2.068,4221600000.0
2007-10-31 00:05:00,2.06795,2.0682,2.06775,2.06815,7358499999.0
2007-10-31 00:10:00,2.06815,2.0682,2.06775,2.06785,4761300000.0
2007-10-31 00:15:00,2.06785,2.068,2.06775,2.068,5991600072.0
2007-10-31 00:20:00,2.068,2.0681,2.0676,2.0679,5787000000.0
2007-10-31 00:25:00,2.0679,2.0681,2.06775,2.0681,4728099990.0
2007-10-31 00:30:00,2.0681,2.0681,2.0677,2.0681,8226400039.0
2007-10-31 00:35:00,2.0681,2.0682,2.0678,2.0681,5558300000.0
2007-10-31 00:40:00,2.0681,2.0682,2.0678,2.0679,6749600000.0
2007-10-31 00:45:00,2.0682,2.0682,2.06785,2.0681,6951100001.0
2007-10-31 00:50:00,2.0681,2.0683,2.06785,2.0681,6559600000.0
2007-10-31 00:55:00,2.0677,2.06825,2.0677,2.06795,7414799936.0
2007-10-31 01:00:00,2.06795,2.0681,2.06785,2.06795,5768200011.0
2007-10-31 01:05:00,2.06795,2.068,2.06775,2.06795,6536199975.0
2007-10-31 01:10:00,2.06785,2.06795,2.06775,2.0679,5417599990.0
2007-10-31 01:15:00,2.0679,2.0679,2.06765,2.0679,6119899938.0
2007-10-31 01:20:00,2.06785,2.068,2.06775,2.068,3953100000.0
2007-10-31 01:25:00,2.0679,2.068,2.0676,2.068,3969900000.0
2007-10-31 01:30:00,2.068,2.068,2.0675,2.0679,5662000080.0
2007-10-31 01:35:00,2.0679,2.0679,2.06755,2.06775,3258700000.0
2007-10-31 01:40:00,2.06775,2.0679,2.06755,2.0679,5893600001.0
2007-10-31 01:45:00,2.0679,2.0679,2.06755,2.06765,4066900012.0
2007-10-31 01:50:00,2.06755,2.0678,2.06755,2.0678,4235500000.0
2007-10-31 01:55:00,2.0678,2.0679,2.06765,2.0679,6525400020.0
2007-10-31 02:00:00,2.0679,2.0682,2.0677,2.0681,5447700051.0
2007-10-31 02:05:00,2.0681,2.0681,2.06735,2.0674,5261700000.0
2007-10-31 02:10:00,2.0674,2.06755,2.0669,2.0673,4303400000.0
2007-10-31 02:15:00,2.0673,2.0676,2.06715,2.06725,5571199986.0
2007-10-31 02:20:00,2.06725,2.0677,2.06725,2.0674,3953899986.0
2007-10-31 02:25:00,2.0674,2.0677,2.06735,2.0676,7093800088.0
2007-10-31 02:30:00,2.0676,2.0682,2.06755,2.0682,7247399971.0
2007-10-31 02:35:00,2.06785,2.0681,2.0676,2.0681,5976799908.0
2007-10-31 02:40:00,2.068,2.0681,2.06765,2.0681,5640899992.0
2007-10-31 02:45:00,2.06795,2.06835,2.06795,2.0683,5923499975.0
2007-10-31 02:50:00,2.0681,2.0692,2.0681,2.0689,5210799999.0
2007-10-31 02:55:00,2.0689,2.069,2.06855,2.0689,4386499991.0
2007-10-31 03:00:00,2.0689,2.0695,2.0678,2.0694,4202400000.0
2007-10-31 03:05:00,2.0694,2.0695,2.0689,2.06895,2116800000.0
2007-10-31 03:10:00,2.06895,2.06905,2.0687,2.06875,6000300054.0
2007-10-31 03:15:00,2.0681,2.06875,2.0681,2.06835,5825200030.0
2007-10-31 03:20:00,2.06845,2.0686,2.068,2.06815,3872399998.0
2007-10-31 03:25:00,2.06815,2.0684,2.068,2.0684,7389199988.0
2007-10-31 03:30:00,2.06835,2.0685,2.06815,2.06825,4749100000.0
2007-10-31 03:35:00,2.06825,2.0683,2.06805,2.06815,4298900009.0
2007-10-31 03:40:00,2.06815,2.06815,2.06785,2.06805,5468200005.0
2007-10-31 03:45:00,2.06805,2.0682,2.06795,2.06805,6731900000.0
2007-10-31 03:50:00,2.06805,2.0681,2.06795,2.06795,5231000000.0
2007-10-31 03:55:00,2.06795,2.06805,2.06775,2.06795,5595800013.0
2007-10-31 04:00:00,2.06795,2.0691,2.06775,2.0689,6399100000.0
2007-10-31 04:05:00,2.06795,2.068,2.06785,2.068,6748700000.0
2007-10-31 04:10:00,2.0681,2.0689,2.06795,2.06815,4441199928.0
2007-10-31 04:15:00,2.06815,2.0692,2.0681,2.0691,6475600005.0
2007-10-31 04:20:00,2.0691,2.0694,2.06895,2.06905,6299300018.0
2007-10-31 04:25:00,2.06915,2.0692,2.06895,2.0691,7397400076.0
2007-10-31 04:30:00,2.06905,2.0692,2.06847,2.069,5376100001.0
2007-10-31 04:35:00,2.069,2.069,2.06885,2.069,4085500003.0
2007-10-31 04:40:00,2.06895,2.0694,2.06885,2.0691,4004300001.0
2007-10-31 04:45:00,2.0687,2.0694,2.0684,2.0694,8423900053.0
2007-10-31 04:50:00,2.06935,2.0694,2.06865,2.06875,5978899993.0
2007-10-31 04:55:00,2.06875,2.0688,2.06865,2.06875,5227300003.0
2007-10-31 05:00:00,2.06875,2.069,2.06875,2.06885,6565599956.0
2007-10-31 05:05:00,2.06885,2.0693,2.06885,2.06885,2955200000.0
2007-10-31 05:10:00,2.06869,2.0689,2.06842,2.06845,5959000015.0
2007-10-31 05:15:00,2.06845,2.0693,2.06815,2.06845,7506100025.0
2007-10-31 05:20:00,2.06835,2.06855,2.06825,2.06845,5152400000.0
2007-10-31 05:25:00,2.0686,2.0695,2.0684,2.06925,7122199997.0
2007-10-31 05:30:00,2.06925,2.0697,2.06915,2.0697,4714400000.0
2007-10-31 05:35:00,2.0697,2.0697,2.069,2.069,8065300000.0
2007-10-31 05:40:00,2.0689,2.0694,2.0688,2.0689,7849100009.0
2007-10-31 05:45:00,2.0689,2.0689,2.06845,2.06875,7230100000.0
2007-10-31 05:50:00,2.06875,2.0689,2.0685,2.0686,9076300004.0
2007-10-31 05:55:00,2.06875,2.0694,2.06835,2.0694,5864100000.0
2007-10-31 06:00:00,2.0694,2.0696,2.0691,2.0693,5967800009.0
2007-10-31 06:05:00,2.0693,2.06945,2.06905,2.0692,5581900006.0
2007-10-31 06:10:00,2.06905,2.0692,2.0679,2.06905,7838200000.0
2007-10-31 06:15:00,2.0679,2.0694,2.0679,2.0694,6850999816.0
2007-10-31 06:20:00,2.0694,2.0694,2.06915,2.0694,4063700000.0
2007-10-31 06:25:00,2.0694,2.0694,2.0683,2.0693,6306800058.0
2007-10-31 06:30:00,2.0693,2.0693,2.0686,2.0688,5552000000.0
2007-10-31 06:35:00,2.06915,2.0693,2.0688,2.069,5590799997.0
2007-10-31 06:40:00,2.0689,2.0689,2.0685,2.0689,4609300000.0
2007-10-31 06:45:00,2.0689,2.069,2.06865,2.069,4759100024.0
2007-10-31 06:50:00,2.069,2.0693,2.06835,2.0692,5118100020.0
2007-10-31 06:55:00,2.0685,2.0686,2.06835,2.0685,5410800000.0
2007-10-31 07:00:00,2.0685,2.06855,2.06825,2.0685,4500900000.0
2007-10-31 07:05:00,2.0685,2.0705,2.0682,2.0682,8192999984.0
2007-10-31 07:10:00,2.0682,2.0682,2.0678,2.0679,5741600009.0
2007-10-31 07:15:00,2.0679,2.0698,2.0679,2.0695,6198900000.0
2007-10-31 07:20:00,2.0696,2.0697,2.06805,2.0689,7272600064.0
2007-10-31 07:25:00,2.0683,2.0688,2.06805,2.0687,8323300005.0
2007-10-31 07:30:00,2.0688,2.0692,2.06795,2.0688,5935999992.0
2007-10-31 07:35:00,2.0688,2.0691,2.06845,2.0691,7312200017.0
2007-10-31 07:40:00,2.06905,2.0692,2.06865,2.0692,8614600076.0
2007-10-31 07:45:00,2.0692,2.0707,2.06895,2.0692,8366300025.0
2007-10-31 07:50:00,2.0692,2.0706,2.06865,2.0704,7212600000.0
2007-10-31 07:55:00,2.0692,2.0696,2.06895,2.0696,6635800003.0
2007-10-31 08:00:00,2.0696,2.0727,2.0693,2.0707,5939600012.0
2007-10-31 08:05:00,2.0707,2.0707,2.0694,2.0697,6598000000.0
2007-10-31 08:10:00,2.0697,2.07075,2.0685,2.0689,6437699996.0
2007-10-31 08:15:00,2.0689,2.0727,2.0689,2.0727,8240199953.0
2007-10-31 08:20:00,2.0726,2.0741,2.0688,2.0688,8604799991.0
2007-10-31 08:25:00,2.0688,2.0688,2.06845,2.06865,4230000004.0
2007-10-31 08:30:00,2.0686,2.0695,2.0686,2.0695,5459799964.0
2007-10-31 08:35:00,2.0695,2.0736,2.06905,2.0735,5983799996.0
2007-10-31 08:40:00,2.0688,2.0736,2.0688,2.06935,6953900002.0
2007-10-31 08:45:00,2.0695,2.0707,2.0694,2.0702,6754100008.0
2007-10-31 08:50:00,2.0702,2.07055,2.0698,2.07035,6339499991.0
2007-10-31 08:55:00,2.0704,2.0706,2.06955,2.06985,3103600000.0
2007-10-31 09:00:00,2.06985,2.07395,2.06985,2.07395,5384999999.0
2007-10-31 09:05:00,2.07395,2.07395,2.07135,2.07175,6914899992.0
2007-10-31 09:10:00,2.07175,2.07225,2.0707,2.07225,6893500011.0
2007-10-31 09:15:00,2.07225,2.0736,2.07215,2.07285,4649699999.0
2007-10-31 09:20:00,2.07285,2.0742,2.07265,2.07365,5748000002.0
2007-10-31 09:25:00,2.07365,2.07415,2.0734,2.07345,5310200004.0
2007-10-31 09:30:00,2.07345,2.074,2.07305,2.0733,5583500030.0
2007-10-31 09:35:00,2.0727,2.07355,2.0725,2.0735,6927899984.0
2007-10-31 09:40:00,2.07345,2.07395,2.07335,2.07385,8081599969.0
2007-10-31 09:45:00,2.07385,2.07415,2.07335,2.07355,3828500000.0
2007-10-31 09:50:00,2.07355,2.07355,2.07245,2.0725,6019300005.0
2007-10-31 09:55:00,2.0725,2.07255,2.07165,2.0721,5209599993.0
2007-10-31 10:00:00,2.07215,2.0728,2.0716,2.0717,6156540000.0
2007-10-31 10:05:00,2.0717,2.07305,2.07145,2.0728,5515874991.0
2007-10-31 10:10:00,2.0728,2.0728,2.0724,2.0728,4136200017.0
2007-10-31 10:15:00,2.07275,2.073,2.0725,2.0726,6891500012.0
2007-10-31 10:20:00,2.0726,2.0729,2.07255,2.07255,6139200003.0
2007-10-31 10:25:00,2.07255,2.073,2.0725,2.07265,4397599999.0
2007-10-31 10:30:00,2.07265,2.07285,2.0723,2.07275,8671700025.0
2007-10-31 10:35:00,2.07275,2.07285,2.07255,2.07265,5761099985.0
2007-10-31 10:40:00,2.07265,2.0729,2.0725,2.0728,7433600004.0
2007-10-31 10:45:00,2.0728,2.0731,2.07255,2.07265,6547600027.0
2007-10-31 10:50:00,2.0726,2.0735,2.07255,2.07325,6533614981.0
2007-10-31 10:55:00,2.0733,2.07335,2.07255,2.07265,8122899987.0
2007-10-31 11:00:00,2.07255,2.0734,2.07245,2.0732,7955662479.0
2007-10-31 11:05:00,2.0732,2.0732,2.0724,2.0727,7257699992.0
2007-10-31 11:10:00,2.0727,2.0734,2.072,2.07245,8115999968.0
2007-10-31 11:15:00,2.07245,2.07245,2.07155,2.0717,6753300004.0
2007-10-31 11:20:00,2.07175,2.0726,2.07165,2.0723,6764799992.0
2007-10-31 11:25:00,2.0723,2.07275,2.0721,2.07265,7299400003.0
2007-10-31 11:30:00,2.0726,2.07275,2.0723,2.07245,8435500031.0
2007-10-31 11:35:00,2.0725,2.07275,2.0724,2.07255,6539999977.0
2007-10-31 11:40:00,2.07255,2.07285,2.07235,2.0724,7347300017.0
2007-10-31 11:45:00,2.0724,2.07395,2.0724,2.07325,8317875027.0
2007-10-31 11:50:00,2.07325,2.07395,2.07305,2.0738,9252700019.0
2007-10-31 11:55:00,2.07375,2.0739,2.07255,2.073,6746799986.0
2007-10-31 12:00:00,2.0719,2.07365,2.0719,2.073,7064899974.0
2007-10-31 12:05:00,2.073,2.0738,2.07265,2.0736,7268200005.0
2007-10-31 12:10:00,2.0736,2.07375,2.07315,2.07375,7334699997.0
2007-10-31 12:15:00,2.07375,2.07405,2.0728,2.07385,5920500003.0
2007-10-31 12:20:00,2.07385,2.07385,2.07295,2.073,6625800024.0
2007-10-31 12:25:00,2.07295,2.0734,2.07295,2.0731,6082699974.0
2007-10-31 12:30:00,2.07305,2.0731,2.07215,2.0722,5781099991.0
2007-10-31 12:35:00,2.0722,2.07235,2.07185,2.07185,5742409850.0
2007-10-31 12:40:00,2.0727,2.0727,2.07165,2.0717,7016100008.0
2007-10-31 12:45:00,2.0726,2.073,2.0712,2.07145,6645299982.0
2007-10-31 12:50:00,2.0723,2.0729,2.07135,2.0728,8400400050.0
2007-10-31 12:55:00,2.07165,2.0721,2.0716,2.0721,7432200003.0
2007-10-31 13:00:00,2.0721,2.0731,2.07195,2.0725,7085700019.0
2007-10-31 13:05:00,2.0725,2.0726,2.0716,2.0719,4757499994.0
2007-10-31 13:10:00,2.0719,2.07215,2.07125,2.0713,6567500000.0
2007-10-31 13:15:00,2.0713,2.07175,2.0713,2.0716,4814399990.0
2007-10-31 13:20:00,2.07165,2.07255,2.07165,2.07225,5542099996.0
2007-10-31 13:25:00,2.07225,2.07235,2.0716,2.0717,5244099972.0
2007-10-31 13:30:00,2.0717,2.0729,2.0715,2.07265,6333899990.0
2007-10-31 13:35:00,2.0726,2.0729,2.0725,2.0729,6706099989.0
2007-10-31 13:40:00,2.07295,2.07295,2.07245,2.07275,7192899999.0
2007-10-31 13:45:00,2.07275,2.07315,2.07205,2.07215,6291200003.0
2007-10-31 13:50:00,2.0722,2.07305,2.07215,2.07295,5925600003.0
2007-10-31 13:55:00,2.07295,2.07365,2.07275,2.07355,7466400033.0
2007-10-31 14:00:00,2.0735,2.0735,2.0725,2.073,6825800012.0
2007-10-31 14:05:00,2.07295,2.07355,2.0729,2.07305,5452299999.0
2007-10-31 14:10:00,2.07305,2.0737,2.073,2.07335,5106800006.0
2007-10-31 14:15:00,2.07335,2.07335,2.07195,2.07235,6408599996.0
2007-10-31 14:20:00,2.07235,2.07265,2.07185,2.07235,7127599997.0
2007-10-31 14:25:00,2.0723,2.07255,2.0718,2.0718,6708699998.0
2007-10-31 14:30:00,2.0722,2.0723,2.0704,2.0713,7757699977.0
2007-10-31 14:35:00,2.0713,2.0715,2.06895,2.06945,6741025014.0
2007-10-31 14:40:00,2.06945,2.06975,2.0688,2.0697,8430599988.0
2007-10-31 14:45:00,2.0697,2.07065,2.0696,2.0698,6065920002.0
2007-10-31 14:50:00,2.0716,2.0717,2.06975,2.07075,7294299989.0
2007-10-31 14:55:00,2.07075,2.071,2.0701,2.07025,6640510008.0
2007-10-31 15:00:00,2.07025,2.0722,2.07015,2.07105,5554599999.0
2007-10-31 15:05:00,2.0712,2.0721,2.07095,2.07135,6886920001.0
2007-10-31 15:10:00,2.07135,2.0723,2.07135,2.0716,5953800000.0
2007-10-31 15:15:00,2.0716,2.07235,2.0713,2.0722,5637650014.0
2007-10-31 15:20:00,2.0722,2.0734,2.0722,2.07275,6248800000.0
2007-10-31 15:25:00,2.0729,2.0729,2.0718,2.0722,7413900001.0
2007-10-31 15:30:00,2.0722,2.0725,2.0721,2.0722,5799999982.0
2007-10-31 15:35:00,2.0722,2.0723,2.0713,2.0722,7380700003.0
2007-10-31 15:40:00,2.0722,2.07335,2.07185,2.07285,5105299997.0
2007-10-31 15:45:00,2.07285,2.07295,2.0717,2.0718,4253999999.0
2007-10-31 15:50:00,2.0718,2.07215,2.07175,2.0721,3795200000.0
2007-10-31 15:55:00,2.0721,2.0721,2.0712,2.0715,5990250002.0
2007-10-31 16:00:00,2.0715,2.07245,2.0714,2.07195,4659200005.0
2007-10-31 16:05:00,2.072,2.0722,2.07145,2.07185,6668699995.0
2007-10-31 16:10:00,2.07185,2.072,2.07145,2.0716,4389299996.0
2007-10-31 16:15:00,2.0716,2.07175,2.0714,2.0715,6068199988.0
2007-10-31 16:20:00,2.0715,2.07185,2.0713,2.07165,4674500000.0
2007-10-31 16:25:00,2.07165,2.07175,2.0714,2.07165,3539399999.0
2007-10-31 16:30:00,2.07155,2.07205,2.07145,2.0716,4875700004.0
2007-10-31 16:35:00,2.0716,2.07205,2.0715,2.072,3391500001.0
2007-10-31 16:40:00,2.072,2.07235,2.0718,2.07215,3309099989.0
2007-10-31 16:45:00,2.07215,2.0722,2.0717,2.072,4020499986.0
2007-10-31 16:50:00,2.072,2.07205,2.07165,2.07165,3405400000.0
2007-10-31 16:55:00,2.07165,2.07185,2.0712,2.0713,5901199997.0
2007-10-31 17:00:00,2.07125,2.0718,2.0712,2.0717,5581100000.0
2007-10-31 17:05:00,2.0717,2.0724,2.0714,2.07215,7497886986.0
2007-10-31 17:10:00,2.0722,2.0786,2.07175,2.07185,8996099963.0
2007-10-31 17:15:00,2.07185,2.0778,2.07155,2.07185,8228899989.0
2007-10-31 17:20:00,2.07185,2.0724,2.07185,2.07225,8651699983.0
2007-10-31 17:25:00,2.0781,2.0781,2.0722,2.0726,6863700021.0
2007-10-31 17:30:00,2.0726,2.0783,2.0724,2.07295,7860899968.0
2007-10-31 17:35:00,2.07295,2.07295,2.0723,2.07235,6489300011.0
2007-10-31 17:40:00,2.07235,2.0784,2.07235,2.0726,7143699987.0
2007-10-31 17:45:00,2.0783,2.0786,2.0725,2.07355,6711719998.0
2007-10-31 17:50:00,2.07355,2.07565,2.0735,2.0747,6246098993.0
2007-10-31 17:55:00,2.0747,2.07755,2.07465,2.0772,6396590012.0
2007-10-31 18:00:00,2.07715,2.0777,2.0766,2.07755,7424409993.0
2007-10-31 18:05:00,2.07755,2.07885,2.07745,2.0784,7575434990.0
2007-10-31 18:10:00,2.0785,2.0787,2.078,2.0781,7733499986.0
2007-10-31 18:15:00,2.0781,2.0781,2.07705,2.0779,8904400001.0
2007-10-31 18:20:00,2.0779,2.0788,2.0775,2.0782,6628399974.0
2007-10-31 18:25:00,2.0782,2.0787,2.07785,2.0783,4745600003.0
2007-10-31 18:30:00,2.0783,2.0786,2.07815,2.07845,4796749999.0
2007-10-31 18:35:00,2.07845,2.07885,2.07835,2.0787,6010799981.0
2007-10-31 18:40:00,2.0786,2.0786,2.07805,2.07825,7112850015.0
2007-10-31 18:45:00,2.0783,2.0789,2.07825,2.0784,5742900000.0
2007-10-31 18:50:00,2.0784,2.0784,2.07785,2.078,8655999980.0
2007-10-31 18:55:00,2.0791,2.0791,2.0774,2.0788,4990000000.0
2007-10-31 19:00:00,2.07715,2.0778,2.0771,2.0775,7956299965.0
2007-10-31 19:05:00,2.0775,2.0776,2.07715,2.0775,7608699989.0
2007-10-31 19:10:00,2.0775,2.0776,2.07715,2.07715,6233699996.0
2007-10-31 19:15:00,2.07715,2.0797,2.0761,2.0795,4379800000.0
2007-10-31 19:20:00,2.0796,2.0811,2.0774,2.0775,5659700017.0
2007-10-31 19:25:00,2.07885,2.079,2.0775,2.07825,9830900071.0
2007-10-31 19:30:00,2.0782,2.0788,2.0782,2.0786,6565899983.0
2007-10-31 19:35:00,2.0786,2.07865,2.07835,2.07855,7852799947.0
2007-10-31 19:40:00,2.0793,2.0822,2.0784,2.0819,7188999999.0
2007-10-31 19:45:00,2.0785,2.0802,2.0784,2.0796,6930399999.0
2007-10-31 19:50:00,2.0796,2.0798,2.07905,2.07905,7249100012.0
2007-10-31 19:55:00,2.0817,2.0819,2.0788,2.0789,8181000036.0
2007-10-31 20:00:00,2.0789,2.0789,2.0774,2.0776,6551599997.0
2007-10-31 20:05:00,2.0776,2.0799,2.0775,2.078,7000599994.0
2007-10-31 20:10:00,2.078,2.0794,2.07735,2.0793,7206199970.0
2007-10-31 20:15:00,2.07695,2.0798,2.07445,2.07955,6855900000.0
2007-10-31 20:20:00,2.0796,2.08105,2.07745,2.0776,6260680004.0
2007-10-31 20:25:00,2.0788,2.0792,2.07745,2.0783,7361600000.0
2007-10-31 20:30:00,2.0783,2.07905,2.07715,2.0786,5347099994.0
2007-10-31 20:35:00,2.07885,2.0796,2.07745,2.0795,6897000015.0
2007-10-31 20:40:00,2.07935,2.0822,2.0793,2.0821,7789900009.0
2007-10-31 20:45:00,2.082,2.0821,2.07915,2.0803,4568000000.0
2007-10-31 20:50:00,2.0803,2.0822,2.08,2.08185,5596700000.0
2007-10-31 20:55:00,2.0818,2.08195,2.08085,2.0817,6783599998.0
2007-10-31 21:00:00,2.08165,2.0821,2.08055,2.08065,7373699994.0
2007-10-31 21:05:00,2.08065,2.0807,2.0795,2.08035,6668200001.0
2007-10-31 21:10:00,2.08035,2.08035,2.0783,2.0794,8335899974.0
2007-10-31 21:15:00,2.0794,2.0797,2.0781,2.0785,7667500034.0
2007-10-31 21:20:00,2.0787,2.0789,2.078,2.07885,7519600044.0
2007-10-31 21:25:00,2.07885,2.0801,2.0788,2.0799,6381060026.0
2007-10-31 21:30:00,2.0787,2.08025,2.0785,2.0798,5218400000.0
2007-10-31 21:35:00,2.0798,2.08,2.07955,2.07975,2936400000.0
2007-10-31 21:40:00,2.07975,2.08005,2.0796,2.0798,4675800004.0
2007-10-31 21:45:00,2.07985,2.08015,2.07965,2.08,5170899976.0
2007-10-31 21:50:00,2.08,2.0802,2.07995,2.08005,3912500008.0
2007-10-31 21:55:00,2.08005,2.08035,2.0791,2.07915,4804499996.0
2007-10-31 22:00:00,2.0791,2.0792,2.07875,2.07885,4316800002.0
2007-10-31 22:05:00,2.07885,2.07925,2.0786,2.0788,4791800000.0
2007-10-31 22:10:00,2.0806,2.0809,2.0783,2.07835,5461199995.0
2007-10-31 22:15:00,2.0783,2.0816,2.0781,2.07855,6254099999.0
2007-10-31 22:20:00,2.07855,2.07905,2.0785,2.079,3801000000.0
2007-10-31 22:25:00,2.079,2.0791,2.07855,2.0788,2755300000.0
2007-10-31 22:30:00,2.0788,2.07895,2.0785,2.0786,3957500000.0
2007-10-31 22:35:00,2.0786,2.0786,2.07835,2.0784,6165800000.0
2007-10-31 22:40:00,2.07845,2.0809,2.07835,2.0785,6374999968.0
2007-10-31 22:45:00,2.07845,2.0791,2.07845,2.07895,7242700000.0
2007-10-31 22:50:00,2.07895,2.0813,2.07885,2.07955,6861900000.0
2007-10-31 22:55:00,2.0809,2.0811,2.07955,2.07955,7829100045.0
2007-10-31 23:00:00,2.07955,2.0796,2.07903,2.0794,6021300000.0
2007-10-31 23:05:00,2.0795,2.0805,2.0794,2.0804,6889600000.0
2007-10-31 23:10:00,2.0804,2.0815,2.08035,2.081,5995800000.0
2007-10-31 23:15:00,2.08095,2.0816,2.0809,2.0809,7941000078.0
2007-10-31 23:20:00,2.0815,2.0816,2.0805,2.08145,4966300000.0
2007-10-31 23:25:00,2.08155,2.08155,2.081,2.08115,4420600000.0
2007-10-31 23:30:00,2.08115,2.0814,2.08105,2.08115,5099100000.0
2007-10-31 23:35:00,2.08115,2.0815,2.08105,2.08135,5240000000.0
2007-10-31 23:40:00,2.08135,2.0814,2.08085,2.081,5024300000.0
2007-10-31 23:45:00,2.08095,2.08095,2.0801,2.0801,7836100014.0
2007-10-31 23:50:00,2.0802,2.0813,2.08,2.0807,7726500000.0
2007-10-31 23:55:00,2.0807,2.081,2.0801,2.08085,6368999977.0
2007-11-01 00:00:00,2.081,2.0812,2.0804,2.0809,7384100000.0
2007-11-01 00:05:00,2.08,2.0812,2.0799,2.08085,7542400027.0
2007-11-01 00:10:00,2.08085,2.0811,2.0808,2.08085,4140500000.0
2007-11-01 00:15:00,2.0809,2.08105,2.08075,2.0809,4419800000.0
2007-11-01 00:20:00,2.0809,2.08095,2.0804,2.08055,5414300000.0
2007-11-01 00:25:00,2.08055,2.0806,2.08025,2.08025,7231100000.0
2007-11-01 00:30:00,2.08025,2.0809,2.08005,2.0809,5440800000.0
2007-11-01 00:35:00,2.0809,2.081,2.0798,2.08085,7082500000.0
2007-11-01 00:40:00,2.08085,2.0809,2.0806,2.0807,6800900000.0
2007-11-01 00:45:00,2.0807,2.0809,2.08005,2.0802,5910000000.0
2007-11-01 00:50:00,2.0802,2.0803,2.07975,2.0801,5980699999.0
2007-11-01 00:55:00,2.0801,2.0803,2.08,2.0803,3786700000.0
2007-11-01 01:00:00,2.0803,2.08035,2.07975,2.08,4697099990.0
2007-11-01 01:05:00,2.0795,2.08,2.0794,2.0796,6269400003.0
2007-11-01 01:10:00,2.07965,2.08,2.07925,2.07925,6630900016.0
2007-11-01 01:15:00,2.07925,2.0797,2.0792,2.07945,6004200000.0
2007-11-01 01:20:00,2.07945,2.07975,2.07945,2.07975,4370500000.0
2007-11-01 01:25:00,2.07975,2.0802,2.0797,2.0802,6712080000.0
2007-11-01 01:30:00,2.0802,2.0802,2.0795,2.07985,5869050078.0
2007-11-01 01:35:00,2.0799,2.08005,2.0797,2.07995,7098399988.0
2007-11-01 01:40:00,2.0791,2.0801,2.0791,2.0799,7455299988.0
2007-11-01 01:45:00,2.0799,2.0799,2.07975,2.07985,4989200000.0
2007-11-01 01:50:00,2.07975,2.07985,2.07955,2.07965,5437400000.0
2007-11-01 01:55:00,2.07965,2.0797,2.07935,2.0794,6020600000.0
2007-11-01 02:00:00,2.0794,2.07945,2.07915,2.07935,4992099973.0
2007-11-01 02:05:00,2.0794,2.0796,2.07925,2.0795,7551800007.0
2007-11-01 02:10:00,2.0795,2.0797,2.07925,2.0794,6608900016.0
2007-11-01 02:15:00,2.07935,2.0794,2.07895,2.0794,4727700000.0
2007-11-01 02:20:00,2.0794,2.0796,2.07915,2.07945,6712799984.0
2007-11-01 02:25:00,2.07945,2.07965,2.0793,2.0794,6575400000.0
2007-11-01 02:30:00,2.0794,2.0798,2.0783,2.0783,5913399965.0
2007-11-01 02:35:00,2.07925,2.0795,2.0783,2.07915,5266999994.0
2007-11-01 02:40:00,2.07915,2.0794,2.0784,2.07925,6872100000.0
2007-11-01 02:45:00,2.0792,2.0793,2.07905,2.0793,5565100017.0
2007-11-01 02:50:00,2.0793,2.0794,2.07895,2.0794,6743599988.0
2007-11-01 02:55:00,2.0794,2.0795,2.07905,2.07915,5898100000.0
2007-11-01 03:00:00,2.0782,2.0792,2.078,2.0788,7889500072.0
2007-11-01 03:05:00,2.07875,2.07895,2.07835,2.07835,4923599975.0
2007-11-01 03:10:00,2.078,2.0786,2.078,2.0782,6176699995.0
2007-11-01 03:15:00,2.0785,2.0786,2.07825,2.0784,4347700007.0
2007-11-01 03:20:00,2.0784,2.0785,2.078,2.078,6632900001.0
2007-11-01 03:25:00,2.07825,2.07865,2.0781,2.0783,7558700017.0
2007-11-01 03:30:00,2.0783,2.0785,2.0782,2.07835,9367900000.0
2007-11-01 03:35:00,2.0781,2.0786,2.078,2.07845,5892600000.0
2007-11-01 03:40:00,2.07845,2.0785,2.07835,2.0784,2934000000.0
2007-11-01 03:45:00,2.0784,2.0784,2.078,2.07835,3228900003.0
2007-11-01 03:50:00,2.07835,2.07835,2.0778,2.0783,6899200001.0
2007-11-01 03:55:00,2.0782,2.0783,2.0779,2.0783,4905000000.0
2007-11-01 04:00:00,2.0783,2.0783,2.07795,2.0783,2983800000.0
2007-11-01 04:05:00,2.0782,2.0783,2.07795,2.0781,5284500000.0
2007-11-01 04:10:00,2.0782,2.0782,2.07795,2.0781,4986800000.0
2007-11-01 04:15:00,2.07805,2.0782,2.07795,2.0782,3755500000.0
2007-11-01 04:20:00,2.0783,2.0786,2.0782,2.0785,7901999996.0
2007-11-01 04:25:00,2.07805,2.0789,2.07795,2.0788,7744299999.0
2007-11-01 04:30:00,2.0789,2.0789,2.07805,2.0782,7707799989.0
2007-11-01 04:35:00,2.0782,2.0788,2.07765,2.078,5813600000.0
2007-11-01 04:40:00,2.0787,2.0788,2.0777,2.0788,5484300012.0
2007-11-01 04:45:00,2.07795,2.0784,2.07795,2.0782,8116300000.0
2007-11-01 04:50:00,2.0783,2.0785,2.07805,2.07815,7418399957.0
2007-11-01 04:55:00,2.07815,2.0783,2.0779,2.07825,6579699998.0
2007-11-01 05:00:00,2.07825,2.0783,2.07805,2.0783,7810699995.0
2007-11-01 05:05:00,2.0784,2.0786,2.0779,2.07815,9224800000.0
2007-11-01 05:10:00,2.0781,2.0787,2.07795,2.0786,8679300002.0
2007-11-01 05:15:00,2.0787,2.0787,2.0779,2.07815,7130300000.0
2007-11-01 05:20:00,2.07805,2.0786,2.07805,2.07845,8588200000.0
2007-11-01 05:25:00,2.07845,2.0789,2.07825,2.07885,6139300010.0
2007-11-01 05:30:00,2.07885,2.0789,2.078,2.078,8768000002.0
2007-11-01 05:35:00,2.07875,2.0789,2.07855,2.0788,8501300002.0
2007-11-01 05:40:00,2.0788,2.0788,2.0783,2.07865,8203400000.0
2007-11-01 05:45:00,2.07865,2.0788,2.0777,2.07815,7300300002.0
2007-11-01 05:50:00,2.07815,2.0787,2.0779,2.0781,8795200012.0
2007-11-01 05:55:00,2.0786,2.0788,2.0778,2.07815,5559400000.0
2007-11-01 06:00:00,2.0777,2.0783,2.0777,2.0783,6656000000.0
2007-11-01 06:05:00,2.0783,2.0785,2.07815,2.07845,7331999953.0
2007-11-01 06:10:00,2.0778,2.0787,2.0776,2.0786,7625100000.0
2007-11-01 06:15:00,2.0786,2.0786,2.0777,2.07855,8420399998.0
2007-11-01 06:20:00,2.07855,2.0787,2.0776,2.07855,4442699965.0
2007-11-01 06:25:00,2.07855,2.07855,2.07765,2.07775,7956200002.0
2007-11-01 06:30:00,2.0779,2.0782,2.07775,2.078,8633399988.0
2007-11-01 06:35:00,2.0781,2.07845,2.07785,2.07845,9157600014.0
2007-11-01 06:40:00,2.07845,2.0787,2.07795,2.07795,8898899993.0
2007-11-01 06:45:00,2.07795,2.0788,2.07765,2.0778,8398799979.0
2007-11-01 06:50:00,2.0778,2.0783,2.0778,2.0781,6296099986.0
2007-11-01 06:55:00,2.0781,2.0787,2.07775,2.07785,6561600009.0
2007-11-01 07:00:00,2.0778,2.08,2.07765,2.0778,8322500000.0
2007-11-01 07:05:00,2.0778,2.0781,2.07765,2.07785,5776500028.0
2007-11-01 07:10:00,2.07785,2.07795,2.0774,2.0778,5129300010.0
2007-11-01 07:15:00,2.0778,2.0806,2.07755,2.0806,6520799999.0
2007-11-01 07:20:00,2.0778,2.0807,2.0775,2.0803,8891899964.0
2007-11-01 07:25:00,2.0804,2.0807,2.07765,2.07795,8100599929.0
2007-11-01 07:30:00,2.078,2.0807,2.07785,2.078,8523400053.0
2007-11-01 07:35:00,2.08,2.0801,2.07785,2.0781,8532900000.0
2007-11-01 07:40:00,2.0793,2.08,2.07835,2.0788,7467799994.0
2007-11-01 07:45:00,2.0788,2.0789,2.07855,2.0789,7994300041.0
2007-11-01 07:50:00,2.08,2.08,2.0796,2.0798,7343000000.0
2007-11-01 07:55:00,2.0799,2.0801,2.0784,2.0797,6370599999.0
2007-11-01 08:00:00,2.0792,2.08,2.07915,2.08,7798100015.0
2007-11-01 08:05:00,2.08,2.08035,2.08,2.0802,5590500000.0
2007-11-01 08:10:00,2.0802,2.0806,2.08015,2.0804,7632500006.0
2007-11-01 08:15:00,2.0804,2.0806,2.0802,2.0806,8621000017.0
2007-11-01 08:20:00,2.0806,2.0808,2.0797,2.0802,7383200024.0
2007-11-01 08:25:00,2.0802,2.08095,2.0802,2.0806,6506600000.0
2007-11-01 08:30:00,2.0806,2.0807,2.08015,2.08015,6956100027.0
2007-11-01 08:35:00,2.08015,2.08025,2.07875,2.0793,5863600000.0
2007-11-01 08:40:00,2.0792,2.08005,2.07915,2.07975,4719600002.0
2007-11-01 08:45:00,2.07975,2.0799,2.0796,2.07975,5275299992.0
2007-11-01 08:50:00,2.07975,2.0801,2.0788,2.07975,6622700010.0
2007-11-01 08:55:00,2.0797,2.0802,2.0797,2.0797,5593400000.0
2007-11-01 09:00:00,2.07975,2.0806,2.07965,2.0805,6660400001.0
2007-11-01 09:05:00,2.0805,2.0806,2.07935,2.0797,4557859999.0
2007-11-01 09:10:00,2.0797,2.0801,2.0795,2.07965,4183800000.0
2007-11-01 09:15:00,2.07965,2.0806,2.0777,2.0804,5880300000.0
2007-11-01 09:20:00,2.08035,2.08095,2.0797,2.0797,5502300004.0
2007-11-01 09:25:00,2.0798,2.0804,2.07925,2.08,7036700025.0
2007-11-01 09:30:00,2.08,2.0806,2.0774,2.0797,6933000001.0
2007-11-01 09:35:00,2.0796,2.08005,2.0794,2.0798,7686200010.0
2007-11-01 09:40:00,2.07965,2.07975,2.07875,2.0788,5554200010.0
2007-11-01 09:45:00,2.0788,2.0795,2.07865,2.07905,7861699939.0
2007-11-01 09:50:00,2.079,2.0796,2.07885,2.0789,6947350002.0
2007-11-01 09:55:00,2.0789,2.0795,2.078,2.0795,6568900003.0
2007-11-01 10:00:00,2.07945,2.07955,2.0772,2.0781,7385799997.0
2007-11-01 10:05:00,2.07805,2.07895,2.0771,2.07765,8016400015.0
2007-11-01 10:10:00,2.07765,2.07885,2.07695,2.0775,6987800020.0
2007-11-01 10:15:00,2.07745,2.0786,2.0769,2.0785,5937200005.0
2007-11-01 10:20:00,2.07855,2.0788,2.0778,2.07785,4476400001.0
2007-11-01 10:25:00,2.07785,2.078,2.0774,2.07795,5809899996.0
2007-11-01 10:30:00,2.07795,2.0785,2.07745,2.078,6147999996.0
2007-11-01 10:35:00,2.078,2.0782,2.07765,2.0778,7069900008.0
2007-11-01 10:40:00,2.07785,2.07845,2.07775,2.0783,7636699984.0
2007-11-01 10:45:00,2.0783,2.0789,2.0782,2.07845,6999900026.0
2007-11-01 10:50:00,2.07845,2.07845,2.07695,2.0777,8311500010.0
2007-11-01 10:55:00,2.0777,2.07855,2.0775,2.07825,5668800016.0
2007-11-01 11:00:00,2.07825,2.0786,2.0776,2.0784,7204399989.0
2007-11-01 11:05:00,2.0784,2.0785,2.0773,2.0785,7140300001.0
2007-11-01 11:10:00,2.0778,2.0787,2.0776,2.07845,6282699999.0
2007-11-01 11:15:00,2.07845,2.07855,2.07765,2.07795,5349099999.0
2007-11-01 11:20:00,2.07795,2.07835,2.0774,2.07815,5213200000.0
2007-11-01 11:25:00,2.0781,2.07845,2.07695,2.07715,5300600013.0
2007-11-01 11:30:00,2.07705,2.07715,2.0755,2.07585,5166529998.0
2007-11-01 11:35:00,2.0758,2.07665,2.0756,2.07635,8627100036.0
2007-11-01 11:40:00,2.07635,2.07695,2.0762,2.07675,6570949997.0
2007-11-01 11:45:00,2.07675,2.0778,2.0767,2.07755,6027100000.0
2007-11-01 11:50:00,2.07755,2.07775,2.0772,2.0777,6795599977.0
2007-11-01 11:55:00,2.0777,2.0779,2.07745,2.07775,6653600011.0
2007-11-01 12:00:00,2.0783,2.0784,2.0774,2.07775,6206300028.0
2007-11-01 12:05:00,2.07775,2.0779,2.07715,2.07775,7675699993.0
2007-11-01 12:10:00,2.07775,2.07875,2.0776,2.07855,5896499996.0
2007-11-01 12:15:00,2.07855,2.07855,2.078,2.0784,5901000006.0
2007-11-01 12:20:00,2.0784,2.0789,2.0775,2.0777,7483899983.0
2007-11-01 12:25:00,2.0777,2.0803,2.07765,2.07855,6775899999.0
2007-11-01 12:30:00,2.07855,2.0788,2.07845,2.07865,6794999995.0
2007-11-01 12:35:00,2.07865,2.0791,2.07845,2.0791,6744799990.0
2007-11-01 12:40:00,2.0791,2.0792,2.07855,2.0786,8240299973.0
2007-11-01 12:45:00,2.0786,2.0809,2.07855,2.0807,7627699998.0
2007-11-01 12:50:00,2.07845,2.0814,2.07825,2.0813,7313499991.0
2007-11-01 12:55:00,2.0815,2.0823,2.07805,2.07845,7617799957.0
2007-11-01 13:00:00,2.07845,2.0826,2.07785,2.0782,8654600020.0
2007-11-01 13:05:00,2.07825,2.0797,2.0782,2.0788,7040099995.0
2007-11-01 13:10:00,2.0824,2.0826,2.07795,2.07795,7898699989.0
2007-11-01 13:15:00,2.078,2.07865,2.0776,2.0786,4294900008.0
2007-11-01 13:20:00,2.0786,2.0824,2.0785,2.07915,7565873697.0
2007-11-01 13:25:00,2.07915,2.0804,2.07905,2.07985,7360770006.0
2007-11-01 13:30:00,2.07985,2.0838,2.07965,2.0806,7880299991.0
2007-11-01 13:35:00,2.0806,2.082,2.0802,2.0811,9274110030.0
2007-11-01 13:40:00,2.0811,2.0814,2.08045,2.0807,6579500028.0
2007-11-01 13:45:00,2.08075,2.0811,2.08065,2.0808,5809899999.0
2007-11-01 13:50:00,2.0808,2.08155,2.0807,2.0814,7409400002.0
2007-11-01 13:55:00,2.0814,2.0824,2.0814,2.082,6658200008.0
2007-11-01 14:00:00,2.082,2.0828,2.0819,2.0821,7262099991.0
2007-11-01 14:05:00,2.0821,2.0826,2.08205,2.0824,7839000022.0
2007-11-01 14:10:00,2.0824,2.08325,2.08235,2.0828,6012500000.0
2007-11-01 14:15:00,2.0828,2.08285,2.0814,2.08185,6111700005.0
2007-11-01 14:20:00,2.08185,2.08265,2.0815,2.0822,4093699982.0
2007-11-01 14:25:00,2.0822,2.08365,2.0822,2.08335,5907099985.0
2007-11-01 14:30:00,2.08335,2.08435,2.0829,2.08435,6017594983.0
2007-11-01 14:35:00,2.08435,2.0849,2.0809,2.08425,6906699994.0
2007-11-01 14:40:00,2.08425,2.08515,2.08415,2.0844,3965549999.0
2007-11-01 14:45:00,2.0844,2.0844,2.08255,2.0826,3869999994.0
2007-11-01 14:50:00,2.0826,2.08265,2.08065,2.08175,4368749999.0
2007-11-01 14:55:00,2.08175,2.08345,2.08175,2.08275,4626000004.0
2007-11-01 15:00:00,2.0828,2.0833,2.08225,2.08285,4986499995.0
2007-11-01 15:05:00,2.08285,2.0832,2.0821,2.08295,4441299996.0
2007-11-01 15:10:00,2.08295,2.0835,2.08245,2.08315,4152750002.0
2007-11-01 15:15:00,2.08315,2.08325,2.0815,2.0817,4086699991.0
2007-11-01 15:20:00,2.0817,2.08235,2.08155,2.0822,3622262194.0
2007-11-01 15:25:00,2.0822,2.0825,2.082,2.08235,4054550008.0
2007-11-01 15:30:00,2.0824,2.08265,2.08165,2.08165,3781300000.0
2007-11-01 15:35:00,2.08165,2.08175,2.07955,2.0796,4224600007.0
2007-11-01 15:40:00,2.0796,2.08065,2.0791,2.0798,4246999999.0
2007-11-01 15:45:00,2.0798,2.08035,2.0788,2.08025,5023100011.0
2007-11-01 15:50:00,2.08025,2.08195,2.08,2.08145,5926699995.0
2007-11-01 15:55:00,2.08145,2.08185,2.08095,2.08115,6836399941.0
2007-11-01 16:00:00,2.08115,2.0813,2.07845,2.0792,8447200010.0
2007-11-01 16:05:00,2.0792,2.07965,2.0787,2.07915,6890149995.0
2007-11-01 16:10:00,2.07915,2.0805,2.0782,2.0803,7046714988.0
2007-11-01 16:15:00,2.08035,2.0804,2.07855,2.0787,6111100000.0
2007-11-01 16:20:00,2.0787,2.07935,2.07805,2.07855,7402700020.0
2007-11-01 16:25:00,2.07855,2.07995,2.07835,2.0793,6668499993.0
2007-11-01 16:30:00,2.0793,2.07965,2.0789,2.07955,7252900049.0
2007-11-01 16:35:00,2.0787,2.08,2.0786,2.079,6010800018.0
2007-11-01 16:40:00,2.0799,2.08085,2.0794,2.08075,5109099990.0
2007-11-01 16:45:00,2.08075,2.0809,2.0799,2.0799,4728000000.0
2007-11-01 16:50:00,2.0799,2.0805,2.0794,2.08005,7197900020.0
2007-11-01 16:55:00,2.08005,2.08085,2.07955,2.08005,7581799996.0
2007-11-01 17:00:00,2.08005,2.08015,2.07865,2.0788,6983350006.0
2007-11-01 17:05:00,2.0788,2.07905,2.0786,2.0788,6310099987.0
2007-11-01 17:10:00,2.0788,2.0841,2.07875,2.07885,6908999986.0
2007-11-01 17:15:00,2.07885,2.07935,2.0781,2.079,7597899997.0
2007-11-01 17:20:00,2.079,2.07995,2.07875,2.07965,5709599995.0
2007-11-01 17:25:00,2.07965,2.07985,2.0789,2.07925,7300800035.0
2007-11-01 17:30:00,2.07925,2.0854,2.0789,2.07895,6898499990.0
2007-11-01 17:35:00,2.07895,2.0792,2.07855,2.07915,6877099980.0
2007-11-01 17:40:00,2.07915,2.07915,2.0785,2.07865,7186799982.0
2007-11-01 17:45:00,2.07865,2.0861,2.07865,2.07955,7363300024.0
2007-11-01 17:50:00,2.0796,2.0807,2.0795,2.0797,6102700002.0
2007-11-01 17:55:00,2.0797,2.08165,2.0796,2.0816,6492300004.0
2007-11-01 18:00:00,2.0816,2.0818,2.08115,2.0813,5733499999.0
2007-11-01 18:05:00,2.08125,2.08325,2.08125,2.08295,5916199986.0
2007-11-01 18:10:00,2.08295,2.0842,2.0829,2.0838,6507000007.0
2007-11-01 18:15:00,2.0838,2.08585,2.0836,2.0856,7427259984.0
2007-11-01 18:20:00,2.08565,2.0868,2.0853,2.08655,4958599996.0
2007-11-01 18:25:00,2.0866,2.0866,2.0852,2.0857,6665700005.0
2007-11-01 18:30:00,2.0857,2.0859,2.0837,2.08535,5943600016.0
2007-11-01 18:35:00,2.08535,2.08625,2.08535,2.0861,5589499998.0
2007-11-01 18:40:00,2.0861,2.0872,2.086,2.0871,6126000000.0
2007-11-01 18:45:00,2.0871,2.0874,2.08535,2.0856,6218049996.0
2007-11-01 18:50:00,2.08555,2.08585,2.08545,2.0857,6322700000.0
2007-11-01 18:55:00,2.08575,2.08585,2.08465,2.08485,6605949996.0
2007-11-01 19:00:00,2.08485,2.0852,2.08465,2.085,7847700012.0
2007-11-01 19:05:00,2.0819,2.0848,2.0818,2.08475,9138100015.0
2007-11-01 19:10:00,2.08475,2.08515,2.08435,2.0844,6812300000.0
2007-11-01 19:15:00,2.0845,2.0845,2.0837,2.08395,6416099973.0
2007-11-01 19:20:00,2.08395,2.08465,2.0838,2.0843,6814849977.0
2007-11-01 19:25:00,2.0843,2.0845,2.0836,2.084,6379200008.0
2007-11-01 19:30:00,2.084,2.08425,2.0836,2.0837,6948300004.0
2007-11-01 19:35:00,2.0837,2.0838,2.08205,2.0827,5073000011.0
2007-11-01 19:40:00,2.0827,2.0829,2.08215,2.0822,6213999979.0
2007-11-01 19:45:00,2.0822,2.0831,2.0822,2.0831,7271599980.0
2007-11-01 19:50:00,2.0831,2.0839,2.0816,2.0819,6177000000.0
2007-11-01 19:55:00,2.0819,2.08245,2.0812,2.08155,7665100028.0
2007-11-01 20:00:00,2.08145,2.08235,2.0814,2.0821,8151799997.0
2007-11-01 20:05:00,2.08205,2.0835,2.0818,2.08205,6156499978.0
2007-11-01 20:10:00,2.0821,2.0824,2.08185,2.0823,5310400006.0
2007-11-01 20:15:00,2.0823,2.0825,2.08175,2.08235,7882517898.0
2007-11-01 20:20:00,2.0823,2.0826,2.08145,2.08195,6295100004.0
2007-11-01 20:25:00,2.08195,2.08295,2.0819,2.0823,6222799998.0
2007-11-01 20:30:00,2.0823,2.08295,2.08,2.0828,9097600050.0
2007-11-01 20:35:00,2.0828,2.084,2.0803,2.0832,8746019985.0
2007-11-01 20:40:00,2.0832,2.0844,2.0803,2.08395,7764999991.0
2007-11-01 20:45:00,2.08395,2.0842,2.08385,2.084,5584000005.0
2007-11-01 20:50:00,2.084,2.08405,2.0797,2.0837,7022900004.0
2007-11-01 20:55:00,2.0837,2.084,2.0781,2.08385,6796199999.0
2007-11-01 21:00:00,2.0838,2.084,2.0832,2.08325,8353499982.0
2007-11-01 21:05:00,2.0793,2.08365,2.0793,2.0832,7996100003.0
2007-11-01 21:10:00,2.0796,2.0834,2.0795,2.0799,8648199968.0
2007-11-01 21:15:00,2.08295,2.08315,2.0827,2.08295,7714899977.0
2007-11-01 21:20:00,2.08295,2.08305,2.08165,2.08165,4637599998.0
2007-11-01 21:25:00,2.0817,2.08185,2.08045,2.08045,6640400012.0
2007-11-01 21:30:00,2.08045,2.08115,2.08,2.0805,4012900000.0
2007-11-01 21:35:00,2.0805,2.08105,2.08005,2.08015,3607700021.0
2007-11-01 21:40:00,2.08005,2.08065,2.08005,2.0801,5323999982.0
2007-11-01 21:45:00,2.0801,2.08025,2.0788,2.07985,6680400010.0
2007-11-01 21:50:00,2.07985,2.08005,2.07845,2.07865,5491349999.0
2007-11-01 21:55:00,2.07865,2.07885,2.0778,2.0788,5613099996.0
2007-11-01 22:00:00,2.0788,2.07955,2.0785,2.07945,4967949993.0
2007-11-01 22:05:00,2.0794,2.0798,2.0787,2.0796,6424400000.0
2007-11-01 22:10:00,2.0788,2.0809,2.0788,2.08,9599500000.0
2007-11-01 22:15:00,2.07995,2.08,2.0788,2.0797,7303600034.0
2007-11-01 22:20:00,2.0795,2.0805,2.0789,2.07915,8407799960.0
2007-11-01 22:25:00,2.0792,2.0793,2.0788,2.07885,6979399980.0
2007-11-01 22:30:00,2.07885,2.07905,2.0787,2.07895,6239799937.0
2007-11-01 22:35:00,2.07895,2.0792,2.07885,2.07915,7078499988.0
2007-11-01 22:40:00,2.07915,2.0792,2.0786,2.07875,7391700000.0
2007-11-01 22:45:00,2.07875,2.0797,2.07875,2.0797,5421300001.0
2007-11-01 22:50:00,2.0796,2.0801,2.0795,2.08005,6358199999.0
2007-11-01 22:55:00,2.08005,2.08055,2.0775,2.0775,5607300000.0
2007-11-01 23:00:00,2.0777,2.0801,2.0774,2.0794,7946600000.0
2007-11-01 23:05:00,2.0794,2.0794,2.0786,2.07895,4463600000.0
2007-11-01 23:10:00,2.07895,2.0806,2.07875,2.0792,4802700000.0
2007-11-01 23:15:00,2.0792,2.0797,2.07895,2.0797,4977500000.0
2007-11-01 23:20:00,2.0797,2.08025,2.0795,2.07955,4412400000.0
2007-11-01 23:25:00,2.0795,2.07955,2.0788,2.0788,4210300000.0
2007-11-01 23:30:00,2.0788,2.07915,2.0787,2.0791,5907900000.0
2007-11-01 23:35:00,2.0791,2.07945,2.07885,2.079,6718200000.0
2007-11-01 23:40:00,2.079,2.07955,2.07875,2.07885,4718200000.0
2007-11-01 23:45:00,2.07895,2.079,2.07805,2.07855,4056600000.0
2007-11-01 23:50:00,2.0778,2.07855,2.0775,2.0782,3560300000.0
2007-11-01 23:55:00,2.0782,2.0784,2.07735,2.07745,3511200000.0
2007-11-02 00:00:00,2.07745,2.07785,2.07735,2.0778,3427100000.0
2007-11-02 00:05:00,2.0778,2.0787,2.07775,2.07855,3121800000.0
2007-11-02 00:10:00,2.07855,2.07915,2.07845,2.07905,6601400000.0
2007-11-02 00:15:00,2.0791,2.0793,2.0789,2.07905,6714999962.0
2007-11-02 00:20:00,2.079,2.079,2.0787,2.07885,4753700000.0
2007-11-02 00:25:00,2.07885,2.07885,2.07805,2.07815,4595400001.0
2007-11-02 00:30:00,2.07815,2.07815,2.07725,2.07735,4553999991.0
2007-11-02 00:35:00,2.07735,2.07735,2.07695,2.0771,4358900000.0
2007-11-02 00:40:00,2.0771,2.07745,2.07705,2.07745,5636400000.0
2007-11-02 00:45:00,2.07735,2.07785,2.0773,2.07755,4311500027.0
2007-11-02 00:50:00,2.07745,2.0776,2.07735,2.0776,7830800002.0
2007-11-02 00:55:00,2.0776,2.07795,2.07745,2.07775,3706100000.0
2007-11-02 01:00:00,2.07775,2.07845,2.07775,2.07835,4931800000.0
2007-11-02 01:05:00,2.07835,2.0792,2.07825,2.07905,6743699986.0
2007-11-02 01:10:00,2.07915,2.07945,2.0765,2.079,5608599989.0
2007-11-02 01:15:00,2.07905,2.0793,2.07835,2.0784,4590400000.0
2007-11-02 01:20:00,2.07845,2.0791,2.0784,2.079,4984700004.0
2007-11-02 01:25:00,2.07895,2.079,2.0783,2.0784,3007600001.0
2007-11-02 01:30:00,2.0784,2.0784,2.0771,2.07735,4610400000.0
2007-11-02 01:35:00,2.07735,2.07805,2.0773,2.0778,3843200000.0
2007-11-02 01:40:00,2.0778,2.07815,2.07765,2.07765,3968300001.0
2007-11-02 01:45:00,2.07765,2.0779,2.07725,2.0775,4550400000.0
2007-11-02 01:50:00,2.07745,2.0779,2.07725,2.0773,4468600000.0
2007-11-02 01:55:00,2.0773,2.0779,2.07715,2.0778,4898000000.0
2007-11-02 02:00:00,2.0778,2.07845,2.0776,2.0781,6757200008.0
2007-11-02 02:05:00,2.07795,2.079,2.07795,2.0789,7453700007.0
2007-11-02 02:10:00,2.0787,2.079,2.0764,2.0767,7118999987.0
2007-11-02 02:15:00,2.0784,2.0788,2.0768,2.0776,7731800000.0
2007-11-02 02:20:00,2.0776,2.0798,2.0776,2.0798,6871800000.0
2007-11-02 02:25:00,2.0798,2.0798,2.0783,2.0785,5541600013.0
2007-11-02 02:30:00,2.0792,2.0795,2.07825,2.0784,6302000014.0
2007-11-02 02:35:00,2.0784,2.0789,2.0776,2.07875,4645000000.0
2007-11-02 02:40:00,2.07875,2.07925,2.0786,2.0786,4117600000.0
2007-11-02 02:45:00,2.0785,2.07985,2.0784,2.07975,5299099990.0
2007-11-02 02:50:00,2.07975,2.07975,2.0788,2.07895,6625699989.0
2007-11-02 02:55:00,2.07895,2.0798,2.07865,2.0795,8174100000.0
2007-11-02 03:00:00,2.0797,2.0797,2.0783,2.0793,7473100000.0
2007-11-02 03:05:00,2.0792,2.0793,2.07875,2.07885,1082600000.0
2007-11-02 03:10:00,2.07895,2.07905,2.0784,2.0784,4012500000.0
2007-11-02 03:15:00,2.0786,2.079,2.0783,2.07865,6950000000.0
2007-11-02 03:20:00,2.07865,2.0791,2.0786,2.0791,8935599961.0
2007-11-02 03:25:00,2.07885,2.0792,2.07845,2.0792,4576300000.0
2007-11-02 03:30:00,2.0785,2.0795,2.07765,2.078,6799199997.0
2007-11-02 03:35:00,2.078,2.078,2.07755,2.0776,4220400000.0
2007-11-02 03:40:00,2.0796,2.0798,2.07775,2.07855,3558899994.0
2007-11-02 03:45:00,2.07855,2.0795,2.07835,2.0794,4962600002.0
2007-11-02 03:50:00,2.0786,2.0795,2.0786,2.0794,7426700023.0
2007-11-02 03:55:00,2.07925,2.0798,2.07915,2.07945,8908000058.0
2007-11-02 04:00:00,2.0797,2.0797,2.0792,2.0793,6327197509.0
2007-11-02 04:05:00,2.0797,2.0797,2.07895,2.079,6690100000.0
2007-11-02 04:10:00,2.07905,2.07905,2.0787,2.0787,7100499994.0
2007-11-02 04:15:00,2.0787,2.0788,2.07855,2.07865,5673000000.0
2007-11-02 04:20:00,2.07865,2.0801,2.07855,2.07895,4744400000.0
2007-11-02 04:25:00,2.07895,2.0792,2.07885,2.07915,6125900000.0
2007-11-02 04:30:00,2.07915,2.07965,2.07905,2.0796,8470899999.0
2007-11-02 04:35:00,2.0796,2.07985,2.07945,2.0798,6678800009.0
2007-11-02 04:40:00,2.0798,2.0806,2.0793,2.0793,6432300000.0
2007-11-02 04:45:00,2.0793,2.0795,2.07915,2.07935,7817399962.0
2007-11-02 04:50:00,2.07935,2.0804,2.07925,2.0801,7017300022.0
2007-11-02 04:55:00,2.07935,2.0803,2.07935,2.08,7073100000.0
2007-11-02 05:00:00,2.07945,2.0797,2.0794,2.0796,6325100000.0
2007-11-02 05:05:00,2.0797,2.0801,2.07935,2.0796,7358900016.0
2007-11-02 05:10:00,2.07985,2.0801,2.07965,2.0798,4875500000.0
2007-11-02 05:15:00,2.07975,2.0801,2.0797,2.08,5857400000.0
2007-11-02 05:20:00,2.0798,2.0801,2.07965,2.07985,8789199960.0
2007-11-02 05:25:00,2.0801,2.0801,2.0789,2.079,5188799916.0
2007-11-02 05:30:00,2.0799,2.08,2.0797,2.0797,7193699973.0
2007-11-02 05:35:00,2.0797,2.0802,2.0796,2.08005,8640499973.0
2007-11-02 05:40:00,2.08,2.0806,2.0777,2.08025,9027599993.0
2007-11-02 05:45:00,2.0802,2.0807,2.0802,2.0806,7418400009.0
2007-11-02 05:50:00,2.0806,2.08075,2.0788,2.0788,3933500005.0
2007-11-02 05:55:00,2.0789,2.0801,2.0789,2.0801,8335100010.0
2007-11-02 06:00:00,2.0793,2.0803,2.0793,2.0796,9295199998.0
2007-11-02 06:05:00,2.0797,2.0801,2.0797,2.08005,5364300000.0
2007-11-02 06:10:00,2.08005,2.0801,2.0799,2.08,5219699999.0
2007-11-02 06:15:00,2.08015,2.0802,2.07975,2.07975,7415499959.0
2007-11-02 06:20:00,2.07975,2.08,2.07965,2.07985,4906100000.0
2007-11-02 06:25:00,2.0779,2.08,2.0778,2.07905,7058200001.0
2007-11-02 06:30:00,2.07905,2.07915,2.0785,2.07855,4138000000.0
2007-11-02 06:35:00,2.07855,2.0787,2.07725,2.07725,5799400000.0
2007-11-02 06:40:00,2.0785,2.0791,2.0771,2.0778,6216000000.0
2007-11-02 06:45:00,2.078,2.0789,2.07785,2.0787,8453799968.0
2007-11-02 06:50:00,2.0787,2.0788,2.0783,2.0784,8311500000.0
2007-11-02 06:55:00,2.0788,2.0795,2.0781,2.07945,8884600000.0
2007-11-02 07:00:00,2.07945,2.07985,2.0792,2.0797,4714900016.0
2007-11-02 07:05:00,2.07965,2.08015,2.0782,2.07995,4794000001.0
2007-11-02 07:10:00,2.07995,2.08015,2.0796,2.08015,2789600000.0
2007-11-02 07:15:00,2.08015,2.08025,2.0791,2.0793,3740699996.0
2007-11-02 07:20:00,2.07915,2.0793,2.0778,2.07785,4925100008.0
2007-11-02 07:25:00,2.07795,2.07805,2.0773,2.0775,4106000009.0
2007-11-02 07:30:00,2.07745,2.07825,2.07745,2.07815,7372100006.0
2007-11-02 07:35:00,2.07815,2.0786,2.0778,2.0784,7670420012.0
2007-11-02 07:40:00,2.07845,2.0796,2.07825,2.079,6856299997.0
2007-11-02 07:45:00,2.0789,2.07945,2.0785,2.0786,6489200018.0
2007-11-02 07:50:00,2.07895,2.079,2.0784,2.0784,6001900009.0
2007-11-02 07:55:00,2.0784,2.07865,2.0781,2.07815,6725100026.0
2007-11-02 08:00:00,2.07815,2.0825,2.0778,2.0783,8293099986.0
2007-11-02 08:05:00,2.0783,2.0785,2.0778,2.07785,6833900002.0
2007-11-02 08:10:00,2.07785,2.07795,2.07695,2.07725,5855899999.0
2007-11-02 08:15:00,2.0819,2.0827,2.07765,2.0827,6807199992.0
2007-11-02 08:20:00,2.0781,2.0832,2.07795,2.0829,6527000000.0
2007-11-02 08:25:00,2.0781,2.0784,2.07805,2.07815,7023100000.0
2007-11-02 08:30:00,2.07815,2.0784,2.07795,2.0781,4380900000.0
2007-11-02 08:35:00,2.0781,2.07905,2.07795,2.07895,5781059991.0
2007-11-02 08:40:00,2.0789,2.0832,2.0789,2.079,7976099970.0
2007-11-02 08:45:00,2.07905,2.0791,2.07835,2.0786,7329899926.0
2007-11-02 08:50:00,2.0786,2.0788,2.0781,2.0788,6205900001.0
2007-11-02 08:55:00,2.0788,2.0815,2.07875,2.08135,7162200003.0
2007-11-02 09:00:00,2.08135,2.0832,2.0811,2.0826,7697999979.0
2007-11-02 09:05:00,2.08255,2.0828,2.0814,2.082,6261899999.0
2007-11-02 09:10:00,2.082,2.0824,2.08175,2.0819,3884300000.0
2007-11-02 09:15:00,2.0819,2.0831,2.0819,2.08285,5645300006.0
2007-11-02 09:20:00,2.0828,2.08335,2.0827,2.08305,4668699999.0
2007-11-02 09:25:00,2.08305,2.0832,2.08245,2.0828,4972399989.0
2007-11-02 09:30:00,2.0828,2.0832,2.0823,2.08265,5536200006.0
2007-11-02 09:35:00,2.0826,2.0834,2.08225,2.0829,8566000034.0
2007-11-02 09:40:00,2.0829,2.08335,2.08275,2.0833,4760900017.0
2007-11-02 09:45:00,2.0833,2.0833,2.08275,2.0828,6458900011.0
2007-11-02 09:50:00,2.0828,2.08285,2.08235,2.08265,6048299990.0
2007-11-02 09:55:00,2.0827,2.08295,2.08245,2.08245,6089500004.0
2007-11-02 10:00:00,2.08245,2.08255,2.08165,2.08165,6585250004.0
2007-11-02 10:05:00,2.08165,2.08305,2.0816,2.0829,6839580031.0
2007-11-02 10:10:00,2.0829,2.0829,2.0824,2.08255,4334999999.0
2007-11-02 10:15:00,2.08255,2.08285,2.08255,2.0826,4556800001.0
2007-11-02 10:20:00,2.0826,2.0853,2.0826,2.08335,6305625010.0
2007-11-02 10:25:00,2.08335,2.0857,2.0832,2.0854,6036799996.0
2007-11-02 10:30:00,2.0856,2.0859,2.08305,2.0832,5582499999.0
2007-11-02 10:35:00,2.0832,2.0855,2.0831,2.0838,5898700039.0
2007-11-02 10:40:00,2.0838,2.0852,2.083,2.0837,7982399996.0
2007-11-02 10:45:00,2.085,2.0852,2.08365,2.0839,7708130000.0
2007-11-02 10:50:00,2.0839,2.0855,2.08365,2.08525,6911869909.0
2007-11-02 10:55:00,2.08525,2.0853,2.0844,2.08475,6056170005.0
2007-11-02 11:00:00,2.08475,2.08485,2.0832,2.08455,7394899960.0
2007-11-02 11:05:00,2.08455,2.0848,2.0833,2.0834,8455399957.0
2007-11-02 11:10:00,2.08345,2.0853,2.0834,2.0853,5900700004.0
2007-11-02 11:15:00,2.0853,2.0857,2.0842,2.08475,7638800001.0
2007-11-02 11:20:00,2.0848,2.0856,2.08465,2.08545,7295999987.0
2007-11-02 11:25:00,2.08545,2.086,2.08535,2.0855,5288900000.0
2007-11-02 11:30:00,2.0855,2.086,2.0828,2.0828,8026500012.0
2007-11-02 11:35:00,2.0856,2.08585,2.08515,2.0852,6546000008.0
2007-11-02 11:40:00,2.0852,2.0854,2.08475,2.085,7976700016.0
2007-11-02 11:45:00,2.085,2.0854,2.0816,2.0851,5901199997.0
2007-11-02 11:50:00,2.0851,2.0853,2.0823,2.0824,8555199949.0
2007-11-02 11:55:00,2.08485,2.085,2.08205,2.0829,7463100008.0
2007-11-02 12:00:00,2.08285,2.084,2.08265,2.0838,7004399997.0
2007-11-02 12:05:00,2.0838,2.0841,2.0828,2.08345,5036500013.0
2007-11-02 12:10:00,2.08345,2.0837,2.08305,2.0832,5688899993.0
2007-11-02 12:15:00,2.0832,2.08435,2.0832,2.08355,3260000000.0
2007-11-02 12:20:00,2.0835,2.08355,2.08315,2.08345,6716699987.0
2007-11-02 12:25:00,2.08345,2.0836,2.08295,2.08335,6898199986.0
2007-11-02 12:30:00,2.0834,2.08345,2.0829,2.0829,6298799998.0
2007-11-02 12:35:00,2.08285,2.083,2.0818,2.08185,7733899981.0
2007-11-02 12:40:00,2.08185,2.0823,2.0815,2.0816,8618499989.0
2007-11-02 12:45:00,2.0841,2.0847,2.0817,2.08185,6845899999.0
2007-11-02 12:50:00,2.08185,2.0847,2.08185,2.08245,5808700017.0
2007-11-02 12:55:00,2.08245,2.0825,2.0816,2.0823,6286600005.0
2007-11-02 13:00:00,2.0823,2.0848,2.08225,2.0848,6339099981.0
2007-11-02 13:05:00,2.0825,2.08465,2.0824,2.08385,6329599960.0
2007-11-02 13:10:00,2.08385,2.08415,2.08245,2.0827,5751500006.0
2007-11-02 13:15:00,2.08275,2.08395,2.0827,2.08355,5370900004.0
2007-11-02 13:20:00,2.08355,2.08385,2.0828,2.08295,4932799996.0
2007-11-02 13:25:00,2.08295,2.08375,2.08285,2.0833,5256199998.0
2007-11-02 13:30:00,2.0833,2.0845,2.08305,2.0844,7265900012.0
2007-11-02 13:35:00,2.0844,2.0849,2.084,2.0847,7337499972.0
2007-11-02 13:40:00,2.0847,2.08535,2.08415,2.08435,6002400010.0
2007-11-02 13:45:00,2.0843,2.08515,2.0842,2.0847,6498599993.0
2007-11-02 13:50:00,2.08465,2.08475,2.0818,2.0846,5739900003.0
2007-11-02 13:55:00,2.0846,2.08545,2.0845,2.08545,6347399992.0
2007-11-02 14:00:00,2.0855,2.08555,2.0847,2.08485,5943200022.0
2007-11-02 14:05:00,2.08485,2.08495,2.08435,2.08465,4766000000.0
2007-11-02 14:10:00,2.08465,2.08495,2.08455,2.08465,4540999999.0
2007-11-02 14:15:00,2.08465,2.08475,2.08345,2.08395,4906300011.0
2007-11-02 14:20:00,2.08395,2.08405,2.0828,2.083,4528599998.0
2007-11-02 14:25:00,2.08285,2.08455,2.0828,2.08345,3969600004.0
2007-11-02 14:30:00,2.08345,2.08425,2.07845,2.0813,7891775032.0
2007-11-02 14:35:00,2.0813,2.0835,2.0805,2.08185,7231212518.0
2007-11-02 14:40:00,2.08185,2.08695,2.08185,2.0845,7530864988.0
2007-11-02 14:45:00,2.0845,2.0848,2.08285,2.0835,6980599992.0
2007-11-02 14:50:00,2.0837,2.0845,2.08115,2.0822,4365362497.0
2007-11-02 14:55:00,2.0822,2.0831,2.08115,2.0815,5976399999.0
2007-11-02 15:00:00,2.0814,2.08225,2.08115,2.082,4662449997.0
2007-11-02 15:05:00,2.08195,2.0843,2.08165,2.08295,5741950004.0
2007-11-02 15:10:00,2.08295,2.08335,2.0819,2.0829,7214600017.0
2007-11-02 15:15:00,2.0828,2.08405,2.08255,2.08275,5678749995.0
2007-11-02 15:20:00,2.0828,2.08355,2.0828,2.0829,5507499995.0
2007-11-02 15:25:00,2.08295,2.084,2.0827,2.0827,5111100002.0
2007-11-02 15:30:00,2.0827,2.0834,2.08255,2.0833,7065240000.0
2007-11-02 15:35:00,2.0833,2.08355,2.0818,2.08245,7105400001.0
2007-11-02 15:40:00,2.08245,2.0829,2.08205,2.0823,6397000034.0
2007-11-02 15:45:00,2.0822,2.0829,2.08175,2.08235,5399000001.0
2007-11-02 15:50:00,2.08235,2.08285,2.08195,2.0821,5827599994.0
2007-11-02 15:55:00,2.0821,2.08375,2.082,2.0837,5215300002.0
2007-11-02 16:00:00,2.0825,2.08335,2.08235,2.0826,6153000030.0
2007-11-02 16:05:00,2.0826,2.0828,2.0815,2.08255,4320000005.0
2007-11-02 16:10:00,2.08255,2.08315,2.082,2.08245,4805199987.0
2007-11-02 16:15:00,2.08245,2.08275,2.08085,2.0812,5398300004.0
2007-11-02 16:20:00,2.0812,2.0818,2.07995,2.08175,7073899996.0
2007-11-02 16:25:00,2.08185,2.0827,2.08065,2.0824,6201062485.0
2007-11-02 16:30:00,2.0824,2.08255,2.08175,2.08185,3790400002.0
2007-11-02 16:35:00,2.08185,2.08245,2.0812,2.0824,5161300035.0
2007-11-02 16:40:00,2.0824,2.0828,2.08175,2.08255,4948049996.0
2007-11-02 16:45:00,2.08255,2.08255,2.0816,2.0816,4977750003.0
2007-11-02 16:50:00,2.0816,2.08325,2.08135,2.08245,5681999997.0
2007-11-02 16:55:00,2.0824,2.08375,2.08235,2.08275,5303559994.0
2007-11-02 17:00:00,2.08275,2.08285,2.0823,2.0828,4690700007.0
2007-11-02 17:05:00,2.0828,2.0838,2.08255,2.0837,5217699998.0
2007-11-02 17:10:00,2.083,2.083,2.08265,2.08265,4565800000.0
2007-11-02 17:15:00,2.08265,2.0829,2.0818,2.08195,5649800003.0
2007-11-02 17:20:00,2.08195,2.0827,2.08175,2.0826,5975600001.0
2007-11-02 17:25:00,2.0826,2.08285,2.08215,2.08215,4630700001.0
2007-11-02 17:30:00,2.08225,2.08285,2.08195,2.0827,5844999997.0
2007-11-02 17:35:00,2.0827,2.0834,2.0821,2.0832,5543099992.0
2007-11-02 17:40:00,2.0832,2.0835,2.0829,2.0833,6495900002.0
2007-11-02 17:45:00,2.0833,2.0834,2.0826,2.08275,4902200001.0
2007-11-02 17:50:00,2.08275,2.08285,2.0823,2.08235,5606800005.0
2007-11-02 17:55:00,2.08235,2.08265,2.0818,2.08185,3534399999.0
2007-11-02 18:00:00,2.08185,2.0892,2.08155,2.08215,7066600010.0
2007-11-02 18:05:00,2.0822,2.08385,2.08215,2.0838,5640100003.0
2007-11-02 18:10:00,2.08385,2.08565,2.0838,2.08525,4170600016.0
2007-11-02 18:15:00,2.08515,2.08535,2.08445,2.08465,5478500015.0
2007-11-02 18:20:00,2.08465,2.08515,2.0844,2.08475,6055249999.0
2007-11-02 18:25:00,2.08475,2.08535,2.08425,2.08525,4945400003.0
2007-11-02 18:30:00,2.08525,2.0856,2.0849,2.0853,4999399987.0
2007-11-02 18:35:00,2.0853,2.0867,2.08505,2.0864,4809449992.0
2007-11-02 18:40:00,2.0864,2.087,2.08625,2.08635,5301300003.0
2007-11-02 18:45:00,2.08635,2.0875,2.08605,2.0865,5061049998.0
2007-11-02 18:50:00,2.08655,2.08925,2.08655,2.0886,3924599997.0
2007-11-02 18:55:00,2.0886,2.08945,2.08775,2.0891,6708400001.0
2007-11-02 19:00:00,2.0891,2.0895,2.0887,2.08935,6139050003.0
2007-11-02 19:05:00,2.08935,2.0894,2.0886,2.0889,6429799960.0
2007-11-02 19:10:00,2.0889,2.089,2.08805,2.0882,5065000018.0
2007-11-02 19:15:00,2.0882,2.0892,2.08775,2.0888,5962999986.0
2007-11-02 19:20:00,2.0888,2.0892,2.08775,2.088,5693199996.0
2007-11-02 19:25:00,2.08795,2.08835,2.0878,2.0878,6014249982.0
2007-11-02 19:30:00,2.08785,2.0885,2.0878,2.0885,7218800011.0
2007-11-02 19:35:00,2.0885,2.0893,2.08845,2.0893,7521400005.0
2007-11-02 19:40:00,2.0893,2.0893,2.0885,2.08875,6954799998.0
2007-11-02 19:45:00,2.08875,2.08915,2.0886,2.0889,5526000001.0
2007-11-02 19:50:00,2.0893,2.0893,2.08795,2.0883,7277700003.0
2007-11-02 19:55:00,2.0883,2.0895,2.0883,2.0892,6728549998.0
2007-11-02 20:00:00,2.0892,2.08935,2.0888,2.0892,8739900024.0
2007-11-02 20:05:00,2.089,2.0891,2.08875,2.089,5626200005.0
2007-11-02 20:10:00,2.08875,2.08945,2.08875,2.0894,7090600005.0
2007-11-02 20:15:00,2.0894,2.0895,2.08855,2.0887,6114099998.0
2007-11-02 20:20:00,2.0887,2.0893,2.08845,2.0892,4086899989.0
2007-11-02 20:25:00,2.0892,2.0894,2.08885,2.0893,6336299970.0
2007-11-02 20:30:00,2.0893,2.0895,2.0891,2.0892,4419400002.0
2007-11-02 20:35:00,2.0893,2.0894,2.08875,2.0891,4589699993.0
2007-11-02 20:40:00,2.08905,2.08915,2.0885,2.0889,4503899989.0
2007-11-02 20:45:00,2.0889,2.08925,2.08885,2.08905,4854000000.0
2007-11-02 20:50:00,2.08905,2.0893,2.08895,2.0891,4961899997.0
2007-11-02 20:55:00,2.0891,2.0891,2.0886,2.0888,5185349979.0
2007-11-02 21:00:00,2.0888,2.08925,2.0887,2.08915,5629400001.0
2007-11-02 21:05:00,2.08915,2.08925,2.0888,2.0891,7321400001.0
2007-11-02 21:10:00,2.08905,2.08915,2.0888,2.08905,5491349994.0
2007-11-02 21:15:00,2.08905,2.08935,2.08895,2.0892,3990400004.0
2007-11-02 21:20:00,2.08915,2.08945,2.0891,2.0893,5434900000.0
2007-11-02 21:25:00,2.08935,2.08935,2.08915,2.0892,6198100000.0
2007-11-02 21:30:00,2.0892,2.0893,2.0889,2.0892,8243499987.0
2007-11-02 21:35:00,2.0892,2.08935,2.0888,2.08935,7194999979.0
2007-11-02 21:40:00,2.08945,2.08945,2.089,2.08935,6452600000.0
2007-11-02 21:45:00,2.08935,2.08955,2.0891,2.0895,8457900017.0
2007-11-02 21:50:00,2.0895,2.08955,2.0893,2.08935,4628200000.0
2007-11-02 21:55:00,2.08935,2.08965,2.0893,2.0894,5071600000.0
2007-11-02 22:00:00,2.0894,2.08945,2.0889,2.08895,6242099970.0
2007-11-02 22:05:00,2.08895,2.0891,2.08885,2.089,5059700000.0
2007-11-02 22:10:00,2.089,2.0892,2.0888,2.0892,7067000000.0
2007-11-02 22:15:00,2.0892,2.0895,2.0892,2.08925,5423100000.0
2007-11-02 22:20:00,2.08925,2.08945,2.0892,2.08935,5772799977.0
2007-11-02 22:25:00,2.08935,2.08935,2.0888,2.0891,6745600025.0
2007-11-02 22:30:00,2.08905,2.0891,2.0887,2.08895,6239399982.0
2007-11-02 22:35:00,2.08895,2.08915,2.08885,2.08895,6324800007.0
2007-11-02 22:40:00,2.08895,2.08895,2.08865,2.08895,4252900000.0
2007-11-02 22:45:00,2.0889,2.0895,2.0888,2.0895,3980900008.0
2007-11-02 22:50:00,2.0895,2.08955,2.08925,2.0895,5359999986.0
2007-11-02 22:55:00,2.08955,2.08955,2.08925,2.08925,3476800000.0
2007-11-05 00:00:00,2.0887,2.0888,2.0885,2.0886,3456000000.0
2007-11-05 00:05:00,2.0885,2.0888,2.0882,2.0887,2764800000.0
2007-11-05 00:10:00,2.0886,2.0887,2.0886,2.0886,1382400000.0
2007-11-05 00:15:00,2.0884,2.0887,2.0884,2.0887,2073600000.0
2007-11-05 00:20:00,2.0886,2.0888,2.0883,2.0885,2764800000.0
2007-11-05 00:25:00,2.0884,2.0885,2.0883,2.0884,2073600000.0
2007-11-05 00:30:00,2.0883,2.0884,2.0882,2.0883,1382400000.0
2007-11-05 00:35:00,2.0882,2.0885,2.0881,2.0884,2073600000.0
2007-11-05 00:40:00,2.0883,2.0883,2.0883,2.0883,691200000.0
2007-11-05 00:45:00,2.0882,2.0885,2.0882,2.0885,2073600000.0
2007-11-05 00:50:00,2.0884,2.0885,2.0881,2.0881,1382400000.0
2007-11-05 00:55:00,2.088,2.088,2.0877,2.0877,2073600000.0
2007-11-05 01:00:00,2.0878,2.0879,2.0865,2.0869,3456000000.0
2007-11-05 01:05:00,2.0868,2.0874,2.0868,2.0873,3456000000.0
2007-11-05 01:10:00,2.0872,2.0873,2.0869,2.0872,3456000000.0
2007-11-05 01:15:00,2.0871,2.0874,2.0871,2.0872,2764800000.0
2007-11-05 01:20:00,2.0873,2.088,2.0873,2.0878,2073600000.0
2007-11-05 01:25:00,2.0879,2.0886,2.0879,2.0885,3456000000.0
2007-11-05 01:30:00,2.0886,2.0886,2.0884,2.0884,2764800000.0
2007-11-05 01:35:00,2.0885,2.0886,2.0882,2.0885,2764800000.0
2007-11-05 01:40:00,2.0884,2.0884,2.088,2.0884,2764800000.0
2007-11-05 01:45:00,2.0885,2.0888,2.0884,2.0887,2764800000.0
2007-11-05 01:50:00,2.0886,2.0888,2.0882,2.0886,3456000000.0
2007-11-05 01:55:00,2.0887,2.089,2.0886,2.089,2764800000.0
2007-11-05 02:00:00,2.0877,2.08785,2.0865,2.0868,6116700000.0
2007-11-05 02:05:00,2.0868,2.0887,2.08675,2.0873,8361700024.0
2007-11-05 02:10:00,2.0873,2.089,2.0869,2.0872,7654299999.0
2007-11-05 02:15:00,2.0872,2.0873,2.0869,2.0872,8082699954.0
2007-11-05 02:20:00,2.08715,2.0879,2.08715,2.0878,7688499997.0
2007-11-05 02:25:00,2.0878,2.0886,2.0878,2.0885,6189600000.0
2007-11-05 02:30:00,2.0885,2.0888,2.08825,2.0888,6911300005.0
2007-11-05 02:35:00,2.08835,2.08865,2.0881,2.08835,6677450001.0
2007-11-05 02:40:00,2.08835,2.08845,2.08795,2.0884,5947200000.0
2007-11-05 02:45:00,2.0884,2.08885,2.08835,2.08865,5703200024.0
2007-11-05 02:50:00,2.08865,2.0888,2.088,2.0886,5967999992.0
2007-11-05 02:55:00,2.0886,2.08905,2.08835,2.08885,5541500020.0
2007-11-05 03:00:00,2.0888,2.089,2.0885,2.08875,5751350003.0
2007-11-05 03:05:00,2.08875,2.08885,2.08855,2.08885,3198900000.0
2007-11-05 03:10:00,2.08865,2.08935,2.0885,2.0891,6786000007.0
2007-11-05 03:15:00,2.0891,2.0892,2.08885,2.08885,3897400008.0
2007-11-05 03:20:00,2.08885,2.0893,2.0883,2.0883,5235800000.0
2007-11-05 03:25:00,2.08905,2.08925,2.0883,2.0883,7714900064.0
2007-11-05 03:30:00,2.0886,2.0889,2.08855,2.0888,5974100000.0
2007-11-05 03:35:00,2.0888,2.0888,2.0883,2.0887,7066599972.0
2007-11-05 03:40:00,2.0887,2.08885,2.0886,2.08875,5383800000.0
2007-11-05 03:45:00,2.08875,2.08885,2.0883,2.08855,4508300000.0
2007-11-05 03:50:00,2.08865,2.08865,2.0883,2.0884,4796500000.0
2007-11-05 03:55:00,2.0883,2.08835,2.088,2.08835,6492000000.0
2007-11-05 04:00:00,2.08835,2.0888,2.0874,2.0885,6129499997.0
2007-11-05 04:05:00,2.0874,2.08855,2.0874,2.08835,7159499996.0
2007-11-05 04:10:00,2.08845,2.08865,2.08835,2.08865,5573700037.0
2007-11-05 04:15:00,2.08865,2.08875,2.08845,2.0885,4859899985.0
2007-11-05 04:20:00,2.0885,2.08855,2.08805,2.08825,6280800000.0
2007-11-05 04:25:00,2.08835,2.0885,2.08815,2.0883,3898600030.0
2007-11-05 04:30:00,2.0883,2.08835,2.0878,2.0878,7887999938.0
2007-11-05 04:35:00,2.0878,2.08865,2.0878,2.08825,3252600000.0
2007-11-05 04:40:00,2.0874,2.0883,2.0872,2.0875,8957700025.0
2007-11-05 04:45:00,2.0879,2.0882,2.0879,2.08815,7645600004.0
2007-11-05 04:50:00,2.08815,2.0882,2.0878,2.08805,8860800041.0
2007-11-05 04:55:00,2.08805,2.08815,2.088,2.088,5206900000.0
2007-11-05 05:00:00,2.088,2.0881,2.0873,2.08755,5884400000.0
2007-11-05 05:05:00,2.08755,2.0879,2.08695,2.087,7824300001.0
2007-11-05 05:10:00,2.0869,2.0886,2.08665,2.08685,6417399956.0
2007-11-05 05:15:00,2.0869,2.08735,2.0862,2.0873,5844299997.0
2007-11-05 05:20:00,2.0873,2.0875,2.08695,2.08715,4241200000.0
2007-11-05 05:25:00,2.0871,2.0872,2.08655,2.08705,7261800000.0
2007-11-05 05:30:00,2.0871,2.0872,2.08695,2.0871,6329200000.0
2007-11-05 05:35:00,2.0871,2.08745,2.08685,2.08735,7025600009.0
2007-11-05 05:40:00,2.08735,2.0882,2.0871,2.088,5656600000.0
2007-11-05 05:45:00,2.0874,2.0874,2.08695,2.08725,4458399999.0
2007-11-05 05:50:00,2.0872,2.08755,2.08715,2.08735,7287200001.0
2007-11-05 05:55:00,2.0873,2.08755,2.0866,2.0875,7412499933.0
2007-11-05 06:00:00,2.08775,2.08795,2.08725,2.08795,3330500023.0
2007-11-05 06:05:00,2.08795,2.08845,2.08795,2.08845,4088499989.0
2007-11-05 06:10:00,2.08845,2.08845,2.0882,2.08845,4481400000.0
2007-11-05 06:15:00,2.08845,2.0889,2.0874,2.0874,5936400000.0
2007-11-05 06:20:00,2.08875,2.0892,2.0871,2.08895,8277800000.0
2007-11-05 06:25:00,2.089,2.0892,2.08875,2.0891,7212999985.0
2007-11-05 06:30:00,2.0869,2.08885,2.0868,2.08875,5130899996.0
2007-11-05 06:35:00,2.0872,2.08885,2.0871,2.0887,5264200002.0
2007-11-05 06:40:00,2.0887,2.0888,2.08785,2.088,8467799998.0
2007-11-05 06:45:00,2.088,2.08805,2.08765,2.08785,7214700005.0
2007-11-05 06:50:00,2.08785,2.0884,2.08775,2.08835,7162200077.0
2007-11-05 06:55:00,2.0875,2.0884,2.087,2.0876,8451700082.0
2007-11-05 07:00:00,2.08785,2.08805,2.0876,2.08795,2518200000.0
2007-11-05 07:05:00,2.08795,2.08805,2.08785,2.0879,3575100000.0
2007-11-05 07:10:00,2.0879,2.088,2.0874,2.0877,8496350032.0
2007-11-05 07:15:00,2.0879,2.0879,2.08735,2.08735,8866449967.0
2007-11-05 07:20:00,2.08735,2.0875,2.0869,2.08705,7281100000.0
2007-11-05 07:25:00,2.08705,2.0874,2.08665,2.0873,8517599960.0
2007-11-05 07:30:00,2.0875,2.0875,2.0867,2.0872,8331699959.0
2007-11-05 07:35:00,2.0872,2.0876,2.08695,2.0873,8164999960.0
2007-11-05 07:40:00,2.0874,2.08855,2.0872,2.08795,6637499997.0
2007-11-05 07:45:00,2.08795,2.08855,2.0876,2.08855,7539999997.0
2007-11-05 07:50:00,2.08855,2.0887,2.08745,2.0876,6986499999.0
2007-11-05 07:55:00,2.0876,2.0876,2.08695,2.08735,4960399995.0
2007-11-05 08:00:00,2.08735,2.08765,2.08705,2.0872,4970799977.0
2007-11-05 08:05:00,2.08725,2.08805,2.0872,2.08755,5068100009.0
2007-11-05 08:10:00,2.08745,2.0881,2.0874,2.0877,5817699950.0
2007-11-05 08:15:00,2.0877,2.08795,2.08725,2.0875,3279447202.0
2007-11-05 08:20:00,2.08755,2.08755,2.08715,2.08745,4005100000.0
2007-11-05 08:25:00,2.08735,2.0875,2.08725,2.08725,5200600000.0
2007-11-05 08:30:00,2.08725,2.0876,2.08715,2.08745,4560500000.0
2007-11-05 08:35:00,2.08745,2.0875,2.0867,2.0873,6858700012.0
2007-11-05 08:40:00,2.0873,2.08745,2.0872,2.08725,5162700000.0
2007-11-05 08:45:00,2.08725,2.0892,2.08725,2.0877,4697299954.0
2007-11-05 08:50:00,2.0877,2.088,2.08765,2.0877,4889200000.0
2007-11-05 08:55:00,2.0877,2.08795,2.08765,2.0877,5997300000.0
2007-11-05 09:00:00,2.0877,2.08775,2.0861,2.08745,5807700000.0
2007-11-05 09:05:00,2.0874,2.0876,2.08655,2.08685,6056599994.0
2007-11-05 09:10:00,2.08685,2.0872,2.08545,2.08585,7277500054.0
2007-11-05 09:15:00,2.08595,2.08635,2.0858,2.0862,6801599987.0
2007-11-05 09:20:00,2.0862,2.0871,2.0861,2.08705,5213800000.0
2007-11-05 09:25:00,2.08705,2.0872,2.0837,2.08665,6619699990.0
2007-11-05 09:30:00,2.08665,2.08675,2.086,2.0862,4912099996.0
2007-11-05 09:35:00,2.0862,2.0875,2.08615,2.0873,5404399999.0
2007-11-05 09:40:00,2.0873,2.0886,2.0873,2.08815,6502099995.0
2007-11-05 09:45:00,2.08815,2.08935,2.0881,2.08855,6507499994.0
2007-11-05 09:50:00,2.08855,2.0886,2.0877,2.0883,5099199998.0
2007-11-05 09:55:00,2.08825,2.08845,2.0833,2.0884,5997600029.0
2007-11-05 10:00:00,2.0884,2.0884,2.08545,2.08585,4047049999.0
2007-11-05 10:05:00,2.08585,2.086,2.0847,2.0852,5847800003.0
2007-11-05 10:10:00,2.0853,2.0853,2.0841,2.08425,4242799975.0
2007-11-05 10:15:00,2.08425,2.08475,2.08365,2.08365,4792900000.0
2007-11-05 10:20:00,2.0836,2.084,2.08275,2.08395,7875080066.0
2007-11-05 10:25:00,2.08395,2.0842,2.08285,2.08325,7073400000.0
2007-11-05 10:30:00,2.0833,2.084,2.083,2.084,7630000031.0
2007-11-05 10:35:00,2.084,2.08445,2.0821,2.084,7472925003.0
2007-11-05 10:40:00,2.084,2.0843,2.08385,2.0839,6519049992.0
2007-11-05 10:45:00,2.0839,2.084,2.0814,2.0814,6687899981.0
2007-11-05 10:50:00,2.08305,2.08395,2.083,2.08365,5998699998.0
2007-11-05 10:55:00,2.08365,2.08395,2.0832,2.0834,7177149993.0
2007-11-05 11:00:00,2.081,2.0829,2.0797,2.0798,10097499962.0
2007-11-05 11:05:00,2.0828,2.0845,2.0801,2.08435,7709799995.0
2007-11-05 11:10:00,2.08435,2.0852,2.08425,2.0844,6323999997.0
2007-11-05 11:15:00,2.0844,2.0854,2.0843,2.08535,6303200003.0
2007-11-05 11:20:00,2.08535,2.0862,2.08505,2.0853,6899700009.0
2007-11-05 11:25:00,2.0853,2.08585,2.08505,2.08505,7702100003.0
2007-11-05 11:30:00,2.0818,2.08415,2.08155,2.08165,5778350016.0
2007-11-05 11:35:00,2.08165,2.0827,2.0816,2.08175,4344000000.0
2007-11-05 11:40:00,2.08175,2.08215,2.08055,2.08095,4815699995.0
2007-11-05 11:45:00,2.08095,2.0816,2.08035,2.0814,6868200004.0
2007-11-05 11:50:00,2.0814,2.0818,2.08045,2.08075,8023450000.0
2007-11-05 11:55:00,2.0808,2.0814,2.08035,2.0812,7128499988.0
2007-11-05 12:00:00,2.0812,2.0813,2.07975,2.07985,6964599974.0
2007-11-05 12:05:00,2.07985,2.0806,2.0796,2.07995,6291049999.0
2007-11-05 12:10:00,2.07995,2.0808,2.07975,2.08065,6296599980.0
2007-11-05 12:15:00,2.08065,2.0809,2.08015,2.0806,6516999970.0
2007-11-05 12:20:00,2.0806,2.08205,2.08055,2.0818,5577899986.0
2007-11-05 12:25:00,2.0818,2.08275,2.08165,2.08185,6143919606.0
2007-11-05 12:30:00,2.08185,2.08265,2.08175,2.08245,6077800001.0
2007-11-05 12:35:00,2.08245,2.08305,2.08215,2.0822,5514600009.0
2007-11-05 12:40:00,2.08225,2.08255,2.082,2.08225,6445899997.0
2007-11-05 12:45:00,2.08225,2.08225,2.081,2.081,4868599989.0
2007-11-05 12:50:00,2.081,2.08105,2.08015,2.08065,4029299991.0
2007-11-05 12:55:00,2.08075,2.08135,2.08065,2.081,3956399994.0
2007-11-05 13:00:00,2.081,2.0813,2.08085,2.08095,4261700000.0
2007-11-05 13:05:00,2.08095,2.08105,2.07985,2.0808,4988413392.0
2007-11-05 13:10:00,2.08075,2.0813,2.08065,2.0811,7488300016.0
2007-11-05 13:15:00,2.0811,2.08155,2.08045,2.081,6612400013.0
2007-11-05 13:20:00,2.081,2.0818,2.0802,2.08145,6051100018.0
2007-11-05 13:25:00,2.0814,2.08145,2.0784,2.07945,6603899985.0
2007-11-05 13:30:00,2.07945,2.0803,2.079,2.0802,6425170011.0
2007-11-05 13:35:00,2.08015,2.08065,2.08005,2.0805,6831400005.0
2007-11-05 13:40:00,2.0805,2.0807,2.08005,2.08015,4854700001.0
2007-11-05 13:45:00,2.08015,2.08075,2.08015,2.08075,5818700020.0
2007-11-05 13:50:00,2.08075,2.08255,2.0805,2.0822,6388050014.0
2007-11-05 13:55:00,2.0822,2.0826,2.0815,2.0815,5313699998.0
2007-11-05 14:00:00,2.08145,2.0822,2.0814,2.0819,5682799998.0
2007-11-05 14:05:00,2.0819,2.0822,2.0813,2.0814,5983000003.0
2007-11-05 14:10:00,2.0814,2.0814,2.08015,2.08025,6433299998.0
2007-11-05 14:15:00,2.08025,2.0808,2.0802,2.08065,5718800001.0
2007-11-05 14:20:00,2.08065,2.0808,2.0801,2.08025,6480600032.0
2007-11-05 14:25:00,2.08025,2.08025,2.07845,2.0793,5565330012.0
2007-11-05 14:30:00,2.0793,2.08,2.0792,2.0795,5645899999.0
2007-11-05 14:35:00,2.07955,2.0798,2.0791,2.07955,5200500001.0
2007-11-05 14:40:00,2.07955,2.07975,2.0788,2.07945,4781999999.0
2007-11-05 14:45:00,2.07945,2.0806,2.0791,2.0803,6533649991.0
2007-11-05 14:50:00,2.08035,2.0804,2.08,2.08035,6874499980.0
2007-11-05 14:55:00,2.08035,2.08065,2.0799,2.0805,7851300019.0
2007-11-05 15:00:00,2.0805,2.08105,2.08005,2.08085,6802300002.0
2007-11-05 15:05:00,2.08085,2.0811,2.0807,2.0809,4622599989.0
2007-11-05 15:10:00,2.08095,2.0814,2.08065,2.0814,4929900002.0
2007-11-05 15:15:00,2.0814,2.0814,2.08045,2.0807,6584325013.0
2007-11-05 15:20:00,2.0807,2.08085,2.0802,2.0806,4335399991.0
2007-11-05 15:25:00,2.0806,2.0809,2.0801,2.0802,4980900003.0
2007-11-05 15:30:00,2.0802,2.08055,2.0798,2.0801,5239199992.0
2007-11-05 15:35:00,2.08005,2.0802,2.0797,2.0798,4436500001.0
2007-11-05 15:40:00,2.0798,2.0798,2.0792,2.07945,5457800000.0
2007-11-05 15:45:00,2.07945,2.07985,2.0794,2.0797,2032200000.0
2007-11-05 15:50:00,2.0797,2.07975,2.07815,2.07895,6120829998.0
2007-11-05 15:55:00,2.07895,2.0802,2.07895,2.08,4192300002.0
2007-11-05 16:00:00,2.08,2.0809,2.08,2.0808,3276700002.0
2007-11-05 16:05:00,2.0808,2.0809,2.08005,2.08015,2825349998.0
2007-11-05 16:10:00,2.08015,2.08025,2.07955,2.0796,2246140001.0
2007-11-05 16:15:00,2.07965,2.08015,2.0793,2.0794,2653249999.0
2007-11-05 16:20:00,2.0794,2.0794,2.07875,2.0791,1967700000.0
2007-11-05 16:25:00,2.0791,2.0793,2.0787,2.0791,2600999994.0
2007-11-05 16:30:00,2.0791,2.0798,2.07885,2.07975,3503199999.0
2007-11-05 16:35:00,2.07975,2.0804,2.07955,2.0801,3678999990.0
2007-11-05 16:40:00,2.0801,2.08015,2.0795,2.0795,3485899995.0
2007-11-05 16:45:00,2.0795,2.0801,2.0791,2.07975,3501399994.0
2007-11-05 16:50:00,2.0797,2.07985,2.0791,2.0795,3623200002.0
2007-11-05 16:55:00,2.0795,2.08075,2.0794,2.08035,4596899999.0
2007-11-05 17:00:00,2.08035,2.08175,2.07985,2.0811,5504634997.0
2007-11-05 17:05:00,2.0811,2.0811,2.08025,2.0808,3091800000.0
2007-11-05 17:10:00,2.0808,2.0821,2.08055,2.08165,4578308399.0
2007-11-05 17:15:00,2.08165,2.082,2.0811,2.0815,3130500000.0
2007-11-05 17:20:00,2.0815,2.08205,2.08125,2.0814,4041700013.0
2007-11-05 17:25:00,2.0814,2.08175,2.0811,2.0814,3744199992.0
2007-11-05 17:30:00,2.0814,2.0818,2.081,2.08125,4073600001.0
2007-11-05 17:35:00,2.0812,2.0812,2.0808,2.08115,2576400000.0
2007-11-05 17:40:00,2.08115,2.0819,2.0811,2.08145,3139200000.0
2007-11-05 17:45:00,2.0814,2.0816,2.08075,2.0808,4104799991.0
2007-11-05 17:50:00,2.0808,2.0814,2.0804,2.08125,2932900003.0
2007-11-05 17:55:00,2.08125,2.0816,2.0801,2.0805,3359399999.0
2007-11-05 18:00:00,2.0805,2.081,2.08045,2.08065,2598999997.0
2007-11-05 18:05:00,2.08065,2.08075,2.08035,2.08045,2355550004.0
2007-11-05 18:10:00,2.08045,2.0806,2.07965,2.07985,2319199998.0
2007-11-05 18:15:00,2.07985,2.08005,2.07945,2.07945,2958700001.0
2007-11-05 18:20:00,2.07945,2.07965,2.07865,2.0793,3858200000.0
2007-11-05 18:25:00,2.0793,2.0793,2.07875,2.0791,3433100000.0
2007-11-05 18:30:00,2.0791,2.08005,2.079,2.08005,4409800000.0
2007-11-05 18:35:00,2.08005,2.0801,2.07945,2.0798,3948500002.0
2007-11-05 18:40:00,2.0798,2.08085,2.0798,2.0808,3905199994.0
2007-11-05 18:45:00,2.0808,2.0808,2.08025,2.08035,3304400009.0
2007-11-05 18:50:00,2.08035,2.08045,2.08005,2.0801,2484650014.0
2007-11-05 18:55:00,2.0801,2.08015,2.0797,2.0797,1885099999.0
2007-11-05 19:00:00,2.07975,2.08005,2.07965,2.0798,2117500003.0
2007-11-05 19:05:00,2.07975,2.0798,2.0793,2.0797,2172499997.0
2007-11-05 19:10:00,2.0797,2.0801,2.0795,2.0799,2178600011.0
2007-11-05 19:15:00,2.0799,2.0799,2.07965,2.07975,2038900001.0
2007-11-05 19:20:00,2.07975,2.07995,2.0795,2.0795,1767050000.0
2007-11-05 19:25:00,2.0795,2.0798,2.07925,2.0798,2237000001.0
2007-11-05 19:30:00,2.0798,2.0803,2.0794,2.0795,1607299994.0
2007-11-05 19:35:00,2.07945,2.07975,2.07945,2.07975,966000004.0
2007-11-05 19:40:00,2.07975,2.07985,2.07945,2.0796,1590800000.0
2007-11-05 19:45:00,2.0796,2.08,2.07945,2.08,957900002.0
2007-11-05 19:50:00,2.08,2.0801,2.07975,2.0799,1363399996.0
2007-11-05 19:55:00,2.0799,2.08045,2.07975,2.08045,1877400000.0
2007-11-05 20:00:00,2.08045,2.0808,2.08035,2.08065,1908200001.0
2007-11-05 20:05:00,2.0806,2.0808,2.08055,2.08075,1210400000.0
2007-11-05 20:10:00,2.08075,2.0809,2.08045,2.08075,1558999992.0
2007-11-05 20:15:00,2.08075,2.08075,2.0804,2.0806,1597800002.0
2007-11-05 20:20:00,2.0806,2.08065,2.08,2.0801,1906600000.0
2007-11-05 20:25:00,2.0801,2.0803,2.0796,2.08015,2572799999.0
2007-11-05 20:30:00,2.0801,2.08015,2.0799,2.07995,2154099997.0
2007-11-05 20:35:00,2.07995,2.0803,2.07975,2.0802,2426999996.0
2007-11-05 20:40:00,2.0802,2.08055,2.08015,2.08035,1940299999.0
2007-11-05 20:45:00,2.0804,2.0806,2.08005,2.08005,3237499999.0
2007-11-05 20:50:00,2.08,2.0805,2.07955,2.0796,3173400005.0
2007-11-05 20:55:00,2.0796,2.08005,2.07935,2.0798,1857600001.0
2007-11-05 21:00:00,2.0798,2.08055,2.0796,2.08055,1697300000.0
2007-11-05 21:05:00,2.08055,2.08055,2.07965,2.07995,2058900003.0
2007-11-05 21:10:00,2.07995,2.0803,2.07995,2.08005,1761000000.0
2007-11-05 21:15:00,2.0802,2.08025,2.08005,2.0801,3097700005.0
2007-11-05 21:20:00,2.0801,2.08025,2.07995,2.0802,1857300003.0
2007-11-05 21:25:00,2.0802,2.0803,2.08005,2.0803,1938400000.0
2007-11-05 21:30:00,2.0803,2.08035,2.07985,2.08,1487400002.0
2007-11-05 21:35:00,2.0799,2.0802,2.07965,2.0802,2417199999.0
2007-11-05 21:40:00,2.0802,2.0808,2.08,2.08065,2237199995.0
2007-11-05 21:45:00,2.08065,2.0807,2.08005,2.08045,3006299991.0
2007-11-05 21:50:00,2.08045,2.08065,2.0803,2.08055,2064999999.0
2007-11-05 21:55:00,2.08055,2.0807,2.0803,2.0804,2096100000.0
2007-11-05 22:00:00,2.0804,2.08065,2.08025,2.08035,2705700011.0
2007-11-05 22:05:00,2.08035,2.08105,2.08035,2.08085,2372850007.0
2007-11-05 22:10:00,2.08085,2.0812,2.08075,2.08115,3287499995.0
2007-11-05 22:15:00,2.08115,2.0813,2.0808,2.0808,2645000003.0
2007-11-05 22:20:00,2.0808,2.08155,2.0808,2.0815,2213300001.0
2007-11-05 22:25:00,2.0815,2.0815,2.0805,2.08055,1959400003.0
2007-11-05 22:30:00,2.08055,2.08075,2.08045,2.08045,1751599999.0
2007-11-05 22:35:00,2.08045,2.0808,2.08045,2.0808,1645900001.0
2007-11-05 22:40:00,2.0808,2.0809,2.08025,2.08025,1051600000.0
2007-11-05 22:45:00,2.08025,2.08035,2.07985,2.0801,2118400001.0
2007-11-05 22:50:00,2.08005,2.08085,2.08005,2.08035,1793199999.0
2007-11-05 22:55:00,2.08035,2.08125,2.08025,2.08095,1966199999.0
2007-11-05 23:00:00,2.0809,2.08125,2.08075,2.0808,1258999997.0
2007-11-05 23:05:00,2.0808,2.08085,2.08055,2.08075,981200000.0
2007-11-05 23:10:00,2.08075,2.08075,2.08015,2.08025,1191600002.0
2007-11-05 23:15:00,2.08025,2.08025,2.07985,2.0799,1874399996.0
2007-11-05 23:20:00,2.0799,2.08005,2.0791,2.07955,1235400000.0
2007-11-05 23:25:00,2.07955,2.07975,2.07955,2.07965,755000000.0
2007-11-05 23:30:00,2.07965,2.0798,2.07935,2.07965,968299999.0
2007-11-05 23:35:00,2.07965,2.0798,2.07935,2.07955,1163899999.0
2007-11-05 23:40:00,2.07955,2.0803,2.07955,2.0801,1888500010.0
2007-11-05 23:45:00,2.0801,2.0801,2.0797,2.0797,528700004.0
2007-11-05 23:50:00,2.07985,2.08025,2.07975,2.08025,814700000.0
2007-11-05 23:55:00,2.08025,2.08075,2.08,2.08025,828900000.0
2007-11-06 00:00:00,2.08015,2.0809,2.08015,2.08025,1094200000.0
2007-11-06 00:05:00,2.08035,2.0808,2.08035,2.0808,848200000.0
2007-11-06 00:10:00,2.08055,2.08065,2.0803,2.08065,888100000.0
2007-11-06 00:15:00,2.08065,2.0815,2.08055,2.08115,1090500000.0
2007-11-06 00:20:00,2.08115,2.08145,2.08085,2.08135,953400000.0
2007-11-06 00:25:00,2.08135,2.08135,2.08105,2.08115,613900000.0
2007-11-06 00:30:00,2.08105,2.08115,2.08065,2.08095,1020200000.0
2007-11-06 00:35:00,2.081,2.08105,2.08065,2.08065,1254099999.0
2007-11-06 00:40:00,2.08065,2.08095,2.08035,2.08065,1173400000.0
2007-11-06 00:45:00,2.08065,2.08095,2.0804,2.08045,714800000.0
2007-11-06 00:50:00,2.08045,2.08075,2.08035,2.08045,589700000.0
2007-11-06 00:55:00,2.08045,2.08055,2.08035,2.08045,604600001.0
2007-11-06 01:00:00,2.08045,2.08045,2.08015,2.0803,734500000.0
2007-11-06 01:05:00,2.08035,2.08045,2.08025,2.0803,763700000.0
2007-11-06 01:10:00,2.0803,2.0807,2.08025,2.0804,1049200007.0
2007-11-06 01:15:00,2.0804,2.0804,2.08025,2.08025,357900000.0
2007-11-06 01:20:00,2.08025,2.0803,2.08015,2.08025,619899995.0
2007-11-06 01:25:00,2.08025,2.08145,2.08015,2.0809,804100000.0
2007-11-06 01:30:00,2.0809,2.08155,2.08085,2.08125,1006600000.0
2007-11-06 01:35:00,2.08125,2.08165,2.08105,2.0812,952600000.0
2007-11-06 01:40:00,2.0812,2.08125,2.08045,2.08105,1242500001.0
2007-11-06 01:45:00,2.08115,2.0812,2.08085,2.0811,477900000.0
2007-11-06 01:50:00,2.0811,2.0811,2.08085,2.08085,678300002.0
2007-11-06 01:55:00,2.08085,2.0812,2.08065,2.08095,494600000.0
2007-11-06 02:00:00,2.08095,2.0812,2.08055,2.0808,1399799998.0
2007-11-06 02:05:00,2.0808,2.081,2.08075,2.081,1339699995.0
2007-11-06 02:10:00,2.081,2.08105,2.08075,2.08095,646299996.0
2007-11-06 02:15:00,2.08095,2.0813,2.08085,2.08105,1108700000.0
2007-11-06 02:20:00,2.08105,2.0811,2.0807,2.0808,1018450000.0
2007-11-06 02:25:00,2.0808,2.08095,2.08065,2.08095,434500000.0
2007-11-06 02:30:00,2.08085,2.08145,2.08085,2.08125,1284400000.0
2007-11-06 02:35:00,2.08125,2.0815,2.08115,2.0813,1177600000.0
2007-11-06 02:40:00,2.0813,2.0814,2.08125,2.0813,1007500002.0
2007-11-06 02:45:00,2.0813,2.08145,2.08115,2.0814,850000001.0
2007-11-06 02:50:00,2.0814,2.08145,2.08115,2.08145,1100899998.0
2007-11-06 02:55:00,2.08145,2.0815,2.08125,2.0813,1097600000.0
2007-11-06 03:00:00,2.0813,2.08145,2.08115,2.08125,750500001.0
2007-11-06 03:05:00,2.08125,2.08165,2.08125,2.0814,1399600000.0
2007-11-06 03:10:00,2.0814,2.0817,2.08135,2.08155,2102299999.0
2007-11-06 03:15:00,2.0815,2.0815,2.08105,2.0813,1617999996.0
2007-11-06 03:20:00,2.0813,2.0813,2.08075,2.081,2137400000.0
2007-11-06 03:25:00,2.081,2.0812,2.08085,2.0812,3562000014.0
2007-11-06 03:30:00,2.08105,2.0813,2.08105,2.0812,3404699988.0
2007-11-06 03:35:00,2.0812,2.0813,2.08085,2.0811,2237999998.0
2007-11-06 03:40:00,2.0811,2.0813,2.08095,2.0812,2212200010.0
2007-11-06 03:45:00,2.0811,2.0813,2.08105,2.08115,1376299977.0
2007-11-06 03:50:00,2.08115,2.08145,2.08105,2.08145,1173100001.0
2007-11-06 03:55:00,2.0814,2.08175,2.08115,2.08175,1311299999.0
2007-11-06 04:00:00,2.08175,2.0819,2.08165,2.08175,960400000.0
2007-11-06 04:05:00,2.0817,2.08175,2.0814,2.08145,1002100000.0
2007-11-06 04:10:00,2.08135,2.08175,2.08135,2.08145,1275999997.0
2007-11-06 04:15:00,2.08145,2.0816,2.08145,2.08155,634500000.0
2007-11-06 04:20:00,2.08155,2.08165,2.08125,2.08125,877900000.0
2007-11-06 04:25:00,2.08125,2.0815,2.08115,2.0814,603200000.0
2007-11-06 04:30:00,2.08145,2.0817,2.08135,2.08145,530600000.0
2007-11-06 04:35:00,2.08145,2.08155,2.08115,2.08155,859200000.0
2007-11-06 04:40:00,2.08155,2.08155,2.08125,2.0815,755000001.0
2007-11-06 04:45:00,2.0815,2.0816,2.0813,2.08155,693300000.0
2007-11-06 04:50:00,2.08155,2.0818,2.08135,2.0818,752000004.0
2007-11-06 04:55:00,2.0818,2.0818,2.08155,2.08165,1640199987.0
2007-11-06 05:00:00,2.08165,2.0817,2.08145,2.08155,879400000.0
2007-11-06 05:05:00,2.08155,2.08165,2.08135,2.08145,381500000.0
2007-11-06 05:10:00,2.08145,2.0817,2.08135,2.0817,779100002.0
2007-11-06 05:15:00,2.0817,2.0817,2.08135,2.08155,667200000.0
2007-11-06 05:20:00,2.08155,2.08155,2.08115,2.08125,1040100006.0
2007-11-06 05:25:00,2.08125,2.0816,2.08115,2.0813,985499997.0
2007-11-06 05:30:00,2.0813,2.08135,2.08115,2.08125,916400002.0
2007-11-06 05:35:00,2.08125,2.0816,2.08115,2.0815,1419200011.0
2007-11-06 05:40:00,2.0815,2.0815,2.08125,2.08135,1211900000.0
2007-11-06 05:45:00,2.08135,2.08145,2.08115,2.0814,980699997.0
2007-11-06 05:50:00,2.08145,2.08155,2.08125,2.08155,1057799986.0
2007-11-06 05:55:00,2.08155,2.0818,2.0814,2.08155,457300000.0
2007-11-06 06:00:00,2.08155,2.0819,2.08155,2.08155,2004400018.0
2007-11-06 06:05:00,2.08165,2.0818,2.08155,2.0818,1225200000.0
2007-11-06 06:10:00,2.0818,2.0818,2.08135,2.0814,1215200000.0
2007-11-06 06:15:00,2.0814,2.0816,2.08135,2.08135,963800000.0
2007-11-06 06:20:00,2.08135,2.08145,2.08125,2.0814,917200000.0
2007-11-06 06:25:00,2.0813,2.0813,2.081,2.08125,526300000.0
2007-11-06 06:30:00,2.08125,2.082,2.0811,2.08145,796900000.0
2007-11-06 06:35:00,2.08145,2.0818,2.0814,2.0816,1370900000.0
2007-11-06 06:40:00,2.0816,2.0816,2.08145,2.0816,487800000.0
2007-11-06 06:45:00,2.0816,2.08205,2.0816,2.08195,1372999994.0
2007-11-06 06:50:00,2.08195,2.082,2.0818,2.0818,1478699999.0
2007-11-06 06:55:00,2.0818,2.0822,2.08165,2.0822,793400000.0
2007-11-06 07:00:00,2.0822,2.08225,2.08195,2.08215,1226399999.0
2007-11-06 07:05:00,2.08215,2.08275,2.08205,2.0827,1131350000.0
2007-11-06 07:10:00,2.0827,2.085,2.0827,2.0849,1996600000.0
2007-11-06 07:15:00,2.0848,2.085,2.0838,2.0839,2177200000.0
2007-11-06 07:20:00,2.0839,2.0842,2.08365,2.0842,1879199999.0
2007-11-06 07:25:00,2.0842,2.0842,2.08355,2.0836,1934400000.0
2007-11-06 07:30:00,2.0836,2.0838,2.08345,2.0836,1313300000.0
2007-11-06 07:35:00,2.0836,2.0846,2.08345,2.0846,1215800000.0
2007-11-06 07:40:00,2.0846,2.0851,2.0843,2.08445,1454700001.0
2007-11-06 07:45:00,2.08445,2.08445,2.08405,2.08405,823600000.0
2007-11-06 07:50:00,2.08405,2.0842,2.08385,2.0842,1280599999.0
2007-11-06 07:55:00,2.0842,2.0848,2.0842,2.08455,1546599999.0
2007-11-06 08:00:00,2.08455,2.08455,2.0842,2.08425,664837500.0
2007-11-06 08:05:00,2.08425,2.0843,2.08415,2.0843,1477400013.0
2007-11-06 08:10:00,2.0843,2.085,2.08425,2.085,878900001.0
2007-11-06 08:15:00,2.085,2.0855,2.0842,2.08535,2069699997.0
2007-11-06 08:20:00,2.08535,2.08545,2.0847,2.085,1107900000.0
2007-11-06 08:25:00,2.085,2.08505,2.0846,2.0846,1251400003.0
2007-11-06 08:30:00,2.0846,2.08525,2.08455,2.08475,961000000.0
2007-11-06 08:35:00,2.08475,2.08515,2.0847,2.08515,950800000.0
2007-11-06 08:40:00,2.08515,2.0852,2.0848,2.08495,1411100000.0
2007-11-06 08:45:00,2.08495,2.0855,2.08485,2.08525,1993600000.0
2007-11-06 08:50:00,2.08525,2.08545,2.08485,2.08515,3229900001.0
2007-11-06 08:55:00,2.08515,2.0854,2.0848,2.085,1738100000.0
2007-11-06 09:00:00,2.085,2.085,2.08395,2.0845,2842000000.0
2007-11-06 09:05:00,2.0845,2.0849,2.0839,2.0841,2460499999.0
2007-11-06 09:10:00,2.0841,2.0848,2.08395,2.08455,2003200003.0
2007-11-06 09:15:00,2.08455,2.08455,2.08415,2.0844,1766200000.0
2007-11-06 09:20:00,2.0844,2.0845,2.0838,2.0845,1813800000.0
2007-11-06 09:25:00,2.0845,2.08465,2.08415,2.08425,1659500000.0
2007-11-06 09:30:00,2.08425,2.0847,2.08395,2.0845,2214100000.0
2007-11-06 09:35:00,2.0845,2.0851,2.0844,2.08475,3214400001.0
2007-11-06 09:40:00,2.08475,2.0848,2.0843,2.0845,3120799993.0
2007-11-06 09:45:00,2.08445,2.08605,2.0844,2.0857,3550299999.0
2007-11-06 09:50:00,2.0857,2.08755,2.08555,2.08715,3434700002.0
2007-11-06 09:55:00,2.08715,2.08775,2.0864,2.08715,3975200006.0
2007-11-06 10:00:00,2.08715,2.0884,2.08705,2.0876,5683980008.0
2007-11-06 10:05:00,2.0876,2.0877,2.0868,2.0872,5199400000.0
2007-11-06 10:10:00,2.0872,2.0879,2.08695,2.0878,4655500000.0
2007-11-06 10:15:00,2.0878,2.088,2.0874,2.08775,5158099999.0
2007-11-06 10:20:00,2.08775,2.0883,2.08715,2.0872,6334359991.0
2007-11-06 10:25:00,2.0872,2.0873,2.08685,2.0871,5593100000.0
2007-11-06 10:30:00,2.0871,2.08735,2.08675,2.08675,5113304400.0
2007-11-06 10:35:00,2.0868,2.08765,2.08655,2.08755,5523700001.0
2007-11-06 10:40:00,2.0876,2.0878,2.0873,2.08755,4931800000.0
2007-11-06 10:45:00,2.08755,2.08815,2.0871,2.08775,3789100001.0
2007-11-06 10:50:00,2.08775,2.08775,2.0873,2.0873,4877400007.0
2007-11-06 10:55:00,2.08735,2.08745,2.08645,2.0865,4959499997.0
2007-11-06 11:00:00,2.08645,2.08665,2.08555,2.08565,5727900028.0
2007-11-06 11:05:00,2.0856,2.0865,2.0856,2.08615,4217400000.0
2007-11-06 11:10:00,2.08615,2.0864,2.0858,2.086,2961599998.0
2007-11-06 11:15:00,2.086,2.08695,2.086,2.08675,2138000000.0
2007-11-06 11:20:00,2.08675,2.08705,2.08655,2.0868,2414449999.0
2007-11-06 11:25:00,2.0868,2.087,2.08635,2.08635,2146899994.0
2007-11-06 11:30:00,2.08635,2.0864,2.08565,2.0861,2802249997.0
2007-11-06 11:35:00,2.0861,2.0868,2.0858,2.08595,4558599989.0
2007-11-06 11:40:00,2.08595,2.086,2.0845,2.08455,3675950003.0
2007-11-06 11:45:00,2.08465,2.0853,2.08465,2.0849,3782100004.0
2007-11-06 11:50:00,2.0849,2.0849,2.08415,2.0846,4229199998.0
2007-11-06 11:55:00,2.0846,2.0852,2.08455,2.08455,3987143498.0
2007-11-06 12:00:00,2.08455,2.08485,2.08375,2.0839,3488700000.0
2007-11-06 12:05:00,2.0839,2.0845,2.0835,2.0845,3741200006.0
2007-11-06 12:10:00,2.0844,2.0846,2.0836,2.0837,2406400000.0
2007-11-06 12:15:00,2.0837,2.08545,2.0837,2.0852,3929099999.0
2007-11-06 12:20:00,2.0852,2.0857,2.0851,2.0857,2127399998.0
2007-11-06 12:25:00,2.08575,2.08615,2.08555,2.08575,3068999997.0
2007-11-06 12:30:00,2.08575,2.08575,2.08535,2.08555,2387500004.0
2007-11-06 12:35:00,2.08555,2.08555,2.08475,2.08475,1882700000.0
2007-11-06 12:40:00,2.08475,2.08505,2.08445,2.0849,1328900002.0
2007-11-06 12:45:00,2.0849,2.08495,2.0844,2.0844,1452600000.0
2007-11-06 12:50:00,2.0844,2.08535,2.08415,2.08535,2781199997.0
2007-11-06 12:55:00,2.08525,2.0853,2.0845,2.0848,2925800001.0
2007-11-06 13:00:00,2.08485,2.08565,2.0848,2.08565,2586199998.0
2007-11-06 13:05:00,2.08565,2.08715,2.08555,2.08635,5198899997.0
2007-11-06 13:10:00,2.0863,2.08755,2.0863,2.0873,3038100002.0
2007-11-06 13:15:00,2.0873,2.08735,2.0868,2.0871,2838100000.0
2007-11-06 13:20:00,2.08715,2.08735,2.0866,2.087,2663700002.0
2007-11-06 13:25:00,2.08695,2.0874,2.0868,2.08715,3008299999.0
2007-11-06 13:30:00,2.08715,2.0872,2.08645,2.0867,2919499998.0
2007-11-06 13:35:00,2.0867,2.08715,2.0867,2.08695,2020900002.0
2007-11-06 13:40:00,2.08695,2.0876,2.0868,2.0876,3013500008.0
2007-11-06 13:45:00,2.0876,2.088,2.08745,2.0878,3657899999.0
2007-11-06 13:50:00,2.08775,2.0882,2.08735,2.08745,5402700002.0
2007-11-06 13:55:00,2.08745,2.0878,2.0872,2.0875,2873500000.0
2007-11-06 14:00:00,2.08745,2.0877,2.0873,2.0874,2769600000.0
2007-11-06 14:05:00,2.0874,2.08745,2.0862,2.0862,3168800001.0
2007-11-06 14:10:00,2.0862,2.08655,2.086,2.0861,2287700000.0
2007-11-06 14:15:00,2.0861,2.08655,2.08575,2.0862,3418099997.0
2007-11-06 14:20:00,2.0862,2.0864,2.08595,2.08635,3153999995.0
2007-11-06 14:25:00,2.08635,2.08685,2.08615,2.0864,2360599994.0
2007-11-06 14:30:00,2.0864,2.08665,2.08625,2.08655,2097600000.0
2007-11-06 14:35:00,2.08655,2.08655,2.08625,2.0864,1285300001.0
2007-11-06 14:40:00,2.0864,2.0874,2.08635,2.08715,2541100000.0
2007-11-06 14:45:00,2.08715,2.08715,2.08645,2.08655,2381699995.0
2007-11-06 14:50:00,2.08655,2.08705,2.0862,2.08695,3004749993.0
2007-11-06 14:55:00,2.08695,2.08715,2.08645,2.0865,2145349997.0
2007-11-06 15:00:00,2.08645,2.08725,2.08615,2.0872,3147849979.0
2007-11-06 15:05:00,2.0872,2.0872,2.08685,2.0871,2203900000.0
2007-11-06 15:10:00,2.0871,2.0878,2.08695,2.08745,2927700007.0
2007-11-06 15:15:00,2.08745,2.0875,2.08675,2.0868,2993000000.0
2007-11-06 15:20:00,2.0868,2.087,2.0864,2.0864,3240400000.0
2007-11-06 15:25:00,2.08635,2.08725,2.08615,2.08705,3699799998.0
2007-11-06 15:30:00,2.08705,2.0877,2.087,2.0876,3144400003.0
2007-11-06 15:35:00,2.08765,2.0879,2.0875,2.0877,3356949999.0
2007-11-06 15:40:00,2.0877,2.08785,2.0876,2.0877,2135000001.0
2007-11-06 15:45:00,2.08765,2.0879,2.08765,2.0878,3158300000.0
2007-11-06 15:50:00,2.0878,2.0887,2.0878,2.08845,4954799979.0
2007-11-06 15:55:00,2.0885,2.089,2.08825,2.08885,3670999998.0
2007-11-06 16:00:00,2.0888,2.08885,2.0883,2.08855,3395100001.0
2007-11-06 16:05:00,2.08855,2.0906,2.0885,2.0894,4763099996.0
2007-11-06 16:10:00,2.0894,2.0898,2.08925,2.0895,4072700001.0
2007-11-06 16:15:00,2.0895,2.0896,2.08905,2.08905,3108250004.0
2007-11-06 16:20:00,2.08905,2.08915,2.08845,2.08855,3008749996.0
2007-11-06 16:25:00,2.08855,2.0889,2.0881,2.08875,2208999999.0
2007-11-06 16:30:00,2.08875,2.08885,2.0881,2.08815,2842999999.0
2007-11-06 16:35:00,2.0882,2.0885,2.0876,2.08775,3758349999.0
2007-11-06 16:40:00,2.0878,2.08805,2.0876,2.088,2611000000.0
2007-11-06 16:45:00,2.088,2.08865,2.0877,2.08855,3114499988.0
2007-11-06 16:50:00,2.08855,2.08915,2.08815,2.0887,2891999989.0
2007-11-06 16:55:00,2.0887,2.0889,2.088,2.08845,3390399998.0
2007-11-06 17:00:00,2.08835,2.0888,2.088,2.0887,4309399996.0
2007-11-06 17:05:00,2.0887,2.0889,2.08815,2.0884,3384850004.0
2007-11-06 17:10:00,2.0884,2.08875,2.08825,2.08845,2818399982.0
2007-11-06 17:15:00,2.08845,2.08845,2.08775,2.0879,2992799998.0
2007-11-06 17:20:00,2.0879,2.0881,2.08765,2.08775,4989299991.0
2007-11-06 17:25:00,2.0877,2.0879,2.0872,2.0875,3872999996.0
2007-11-06 17:30:00,2.0875,2.0875,2.08685,2.08725,4530249999.0
2007-11-06 17:35:00,2.08725,2.0873,2.08655,2.0871,3969799995.0
2007-11-06 17:40:00,2.0871,2.0877,2.08705,2.0874,3622700006.0
2007-11-06 17:45:00,2.0874,2.0881,2.0874,2.0874,3488700000.0
2007-11-06 17:50:00,2.0874,2.08755,2.0869,2.087,4007199999.0
2007-11-06 17:55:00,2.087,2.0876,2.08675,2.08755,4315400002.0
2007-11-06 18:00:00,2.0875,2.0882,2.0875,2.08775,3713999998.0
2007-11-06 18:05:00,2.08775,2.0879,2.08745,2.0877,2854050002.0
2007-11-06 18:10:00,2.0877,2.0879,2.0874,2.0875,2519925001.0
2007-11-06 18:15:00,2.0875,2.08765,2.0869,2.0873,2719300000.0
2007-11-06 18:20:00,2.0873,2.08745,2.0868,2.0868,3352500001.0
2007-11-06 18:25:00,2.0868,2.087,2.0864,2.0868,4762100002.0
2007-11-06 18:30:00,2.0868,2.0869,2.0862,2.08625,4116500000.0
2007-11-06 18:35:00,2.08625,2.0864,2.08525,2.0858,4559400005.0
2007-11-06 18:40:00,2.0858,2.0858,2.08505,2.0858,3537599996.0
2007-11-06 18:45:00,2.0858,2.0858,2.08525,2.0854,4264500011.0
2007-11-06 18:50:00,2.0854,2.086,2.08515,2.08585,3268750000.0
2007-11-06 18:55:00,2.08585,2.08595,2.0854,2.0857,3892150001.0
2007-11-06 19:00:00,2.0857,2.0858,2.0853,2.0853,4604437516.0
2007-11-06 19:05:00,2.0854,2.0859,2.08525,2.08575,3724300004.0
2007-11-06 19:10:00,2.08575,2.08585,2.08535,2.0857,3809199996.0
2007-11-06 19:15:00,2.0857,2.0861,2.0856,2.08565,2452700000.0
2007-11-06 19:20:00,2.08565,2.08595,2.0856,2.08575,1902550000.0
2007-11-06 19:25:00,2.08575,2.08625,2.08545,2.0859,2638100000.0
2007-11-06 19:30:00,2.08595,2.086,2.0854,2.0855,2286600000.0
2007-11-06 19:35:00,2.0855,2.0861,2.0855,2.08575,2940799986.0
2007-11-06 19:40:00,2.08575,2.0858,2.08525,2.08525,1663800000.0
2007-11-06 19:45:00,2.08525,2.08555,2.08515,2.0853,3088900013.0
2007-11-06 19:50:00,2.0853,2.0855,2.08515,2.08535,3026599995.0
2007-11-06 19:55:00,2.08535,2.08545,2.08505,2.08505,3510099992.0
2007-11-06 20:00:00,2.0851,2.0854,2.08495,2.08525,2589899994.0
2007-11-06 20:05:00,2.08525,2.08575,2.0852,2.0857,2775400003.0
2007-11-06 20:10:00,2.0857,2.0859,2.0855,2.08585,3335799996.0
2007-11-06 20:15:00,2.08585,2.0863,2.08575,2.08615,2408899995.0
2007-11-06 20:20:00,2.08615,2.0864,2.086,2.0861,2716200030.0
2007-11-06 20:25:00,2.0861,2.0861,2.0858,2.086,2793999999.0
2007-11-06 20:30:00,2.086,2.086,2.08545,2.08585,2314700010.0
2007-11-06 20:35:00,2.08595,2.08595,2.08545,2.08565,4386300012.0
2007-11-06 20:40:00,2.08565,2.0872,2.08565,2.0858,3080099946.0
2007-11-06 20:45:00,2.0858,2.0862,2.08565,2.0861,2553699995.0
2007-11-06 20:50:00,2.0862,2.0863,2.08565,2.08595,1764300000.0
2007-11-06 20:55:00,2.08595,2.08605,2.08555,2.0857,2549000004.0
2007-11-06 21:00:00,2.0857,2.0862,2.0857,2.0861,3387200001.0
2007-11-06 21:05:00,2.0861,2.0868,2.08605,2.08665,3122799996.0
2007-11-06 21:10:00,2.08665,2.0871,2.08645,2.0867,2565100002.0
2007-11-06 21:15:00,2.0867,2.08685,2.0865,2.08675,2426100003.0
2007-11-06 21:20:00,2.08675,2.0868,2.08655,2.0866,3753799992.0
2007-11-06 21:25:00,2.0866,2.08695,2.08655,2.0869,1457130000.0
2007-11-06 21:30:00,2.0869,2.08735,2.08685,2.08725,2189599998.0
2007-11-06 21:35:00,2.0872,2.08735,2.08675,2.087,3010600014.0
2007-11-06 21:40:00,2.087,2.0873,2.0869,2.08715,1653100000.0
2007-11-06 21:45:00,2.08715,2.0873,2.08695,2.08695,2131700000.0
2007-11-06 21:50:00,2.08695,2.087,2.08675,2.08685,4673800021.0
2007-11-06 21:55:00,2.08685,2.08705,2.0867,2.0868,2695899999.0
2007-11-06 22:00:00,2.08685,2.08685,2.08585,2.086,2323300001.0
2007-11-06 22:05:00,2.086,2.08605,2.08575,2.0859,1222000000.0
2007-11-06 22:10:00,2.08595,2.08625,2.08585,2.0862,1294899999.0
2007-11-06 22:15:00,2.0862,2.08655,2.08605,2.08645,1593199991.0
2007-11-06 22:20:00,2.08645,2.0868,2.08645,2.08665,1325400000.0
2007-11-06 22:25:00,2.08665,2.0868,2.08595,2.08655,1457500000.0
2007-11-06 22:30:00,2.08655,2.08655,2.08635,2.08635,1871200013.0
2007-11-06 22:35:00,2.08645,2.08665,2.0863,2.0866,1150800001.0
2007-11-06 22:40:00,2.0866,2.0868,2.08645,2.08675,1006200000.0
2007-11-06 22:45:00,2.08675,2.0869,2.0867,2.08685,746780000.0
2007-11-06 22:50:00,2.08685,2.0869,2.08665,2.08685,1383234997.0
2007-11-06 22:55:00,2.08685,2.08705,2.08665,2.08695,1717942500.0
2007-11-06 23:00:00,2.08695,2.08705,2.08655,2.08695,2049499993.0
2007-11-06 23:05:00,2.08695,2.0875,2.08695,2.08725,1720299995.0
2007-11-06 23:10:00,2.08725,2.08735,2.087,2.08725,1223900014.0
2007-11-06 23:15:00,2.08725,2.08735,2.08715,2.08725,1943600000.0
2007-11-06 23:20:00,2.08725,2.08775,2.0872,2.08745,1382150000.0
2007-11-06 23:25:00,2.08745,2.0878,2.08745,2.0878,1030775000.0
2007-11-06 23:30:00,2.0878,2.0878,2.08725,2.08735,777000000.0
2007-11-06 23:35:00,2.08745,2.08755,2.08735,2.0875,471400000.0
2007-11-06 23:40:00,2.08745,2.0875,2.08715,2.08745,585400000.0
2007-11-06 23:45:00,2.08745,2.08765,2.08735,2.0875,1179000000.0
2007-11-06 23:50:00,2.08755,2.0876,2.0874,2.08755,961800000.0
2007-11-06 23:55:00,2.08755,2.0878,2.08745,2.0876,1963699992.0
2007-11-07 00:00:00,2.08755,2.088,2.08735,2.0878,809100000.0
2007-11-07 00:05:00,2.0878,2.0882,2.08765,2.0878,830200000.0
2007-11-07 00:10:00,2.08785,2.08825,2.0877,2.08795,1059300001.0
2007-11-07 00:15:00,2.08795,2.08805,2.08785,2.08805,640100000.0
2007-11-07 00:20:00,2.08805,2.08805,2.08795,2.08805,438600000.0
2007-11-07 00:25:00,2.08805,2.0884,2.0879,2.088,447900000.0
2007-11-07 00:30:00,2.088,2.08815,2.0878,2.08815,609400002.0
2007-11-07 00:35:00,2.08815,2.08815,2.08755,2.08755,539100000.0
2007-11-07 00:40:00,2.08755,2.08785,2.08755,2.08775,1083600000.0
2007-11-07 00:45:00,2.08775,2.0879,2.08745,2.08785,1052699997.0
2007-11-07 00:50:00,2.08785,2.08805,2.0878,2.0879,1024499998.0
2007-11-07 00:55:00,2.08795,2.0882,2.08775,2.088,907200000.0
2007-11-07 01:00:00,2.088,2.08805,2.08745,2.08795,727700000.0
2007-11-07 01:05:00,2.08795,2.0881,2.0877,2.08775,918800004.0
2007-11-07 01:10:00,2.08775,2.08775,2.08655,2.08665,1257599999.0
2007-11-07 01:15:00,2.08665,2.0867,2.08605,2.08625,835000000.0
2007-11-07 01:20:00,2.08625,2.08655,2.086,2.08635,1446200000.0
2007-11-07 01:25:00,2.08635,2.08715,2.08595,2.08665,1660500000.0
2007-11-07 01:30:00,2.08665,2.0869,2.08655,2.0869,813500000.0
2007-11-07 01:35:00,2.0869,2.0871,2.0866,2.08695,752099998.0
2007-11-07 01:40:00,2.08695,2.08705,2.08685,2.08695,870200000.0
2007-11-07 01:45:00,2.08695,2.08705,2.08665,2.08675,605800002.0
2007-11-07 01:50:00,2.08675,2.08695,2.08665,2.08695,850600014.0
2007-11-07 01:55:00,2.08695,2.0871,2.08675,2.08705,983200017.0
2007-11-07 02:00:00,2.08705,2.0873,2.08695,2.087,1197700000.0
2007-11-07 02:05:00,2.087,2.0871,2.08685,2.08685,991200000.0
2007-11-07 02:10:00,2.08685,2.0872,2.0868,2.08685,602399999.0
2007-11-07 02:15:00,2.08685,2.0871,2.0867,2.0871,611200000.0
2007-11-07 02:20:00,2.0871,2.08745,2.0871,2.08725,1859500002.0
2007-11-07 02:25:00,2.08725,2.0873,2.08685,2.08695,1031799998.0
2007-11-07 02:30:00,2.08695,2.08705,2.08665,2.08685,1659400003.0
2007-11-07 02:35:00,2.0868,2.087,2.08665,2.0868,1188699999.0
2007-11-07 02:40:00,2.0868,2.0873,2.0868,2.08705,942900000.0
2007-11-07 02:45:00,2.08705,2.0872,2.08695,2.0871,1467300004.0
2007-11-07 02:50:00,2.0871,2.0873,2.08695,2.08715,2482399945.0
2007-11-07 02:55:00,2.08715,2.0873,2.08705,2.0871,1290900002.0
2007-11-07 03:00:00,2.0871,2.08725,2.08695,2.08705,2978000001.0
2007-11-07 03:05:00,2.08705,2.08725,2.08695,2.08695,2105900000.0
2007-11-07 03:10:00,2.08695,2.0871,2.08675,2.0868,2327300000.0
2007-11-07 03:15:00,2.0868,2.0871,2.08675,2.087,1604399998.0
2007-11-07 03:20:00,2.087,2.0872,2.08685,2.08705,1398999995.0
2007-11-07 03:25:00,2.08705,2.08725,2.08705,2.08725,379500000.0
2007-11-07 03:30:00,2.08725,2.08725,2.08715,2.08725,19300000.0
2007-11-07 03:35:00,2.08725,2.0876,2.08715,2.0876,1325299995.0
2007-11-07 03:40:00,2.0876,2.0876,2.0872,2.08735,1460400000.0
2007-11-07 03:45:00,2.0873,2.08735,2.08715,2.08715,1357500000.0
2007-11-07 03:50:00,2.08715,2.0874,2.08705,2.08715,1221300001.0
2007-11-07 03:55:00,2.08715,2.0873,2.08715,2.08725,1600000000.0
2007-11-07 04:00:00,2.08725,2.0876,2.08695,2.0874,1970000005.0
2007-11-07 04:05:00,2.0874,2.0875,2.08705,2.08745,2308399975.0
2007-11-07 04:10:00,2.08715,2.08825,2.08715,2.0882,1512700000.0
2007-11-07 04:15:00,2.0882,2.0885,2.08785,2.0879,1267300006.0
2007-11-07 04:20:00,2.0879,2.089,2.0879,2.08875,1469799998.0
2007-11-07 04:25:00,2.08875,2.0945,2.0887,2.0944,3414800005.0
2007-11-07 04:30:00,2.0943,2.09485,2.0915,2.0932,3630150008.0
2007-11-07 04:35:00,2.09325,2.0939,2.09255,2.09365,2374250006.0
2007-11-07 04:40:00,2.09365,2.09365,2.092,2.09235,2061800008.0
2007-11-07 04:45:00,2.09235,2.0929,2.09145,2.0915,2515900003.0
2007-11-07 04:50:00,2.09145,2.0925,2.0912,2.0918,2493100006.0
2007-11-07 04:55:00,2.09185,2.0924,2.09145,2.0915,1638400000.0
2007-11-07 05:00:00,2.0915,2.09245,2.0915,2.09195,1420949998.0
2007-11-07 05:05:00,2.09195,2.0925,2.09175,2.0922,1381200000.0
2007-11-07 05:10:00,2.0922,2.0925,2.09205,2.09205,1418999991.0
2007-11-07 05:15:00,2.0921,2.0928,2.0921,2.09225,1797300004.0
2007-11-07 05:20:00,2.09225,2.09315,2.09225,2.09255,1395199997.0
2007-11-07 05:25:00,2.09255,2.0935,2.0925,2.0931,3054699998.0
2007-11-07 05:30:00,2.0931,2.0931,2.09285,2.0929,1727100000.0
2007-11-07 05:35:00,2.0929,2.0931,2.09225,2.0928,2264999996.0
2007-11-07 05:40:00,2.0928,2.0939,2.09235,2.09305,2710699997.0
2007-11-07 05:45:00,2.09305,2.09305,2.09165,2.0926,1326600000.0
2007-11-07 05:50:00,2.0926,2.0928,2.0922,2.0922,1650400000.0
2007-11-07 05:55:00,2.0923,2.093,2.09225,2.0929,1813800000.0
2007-11-07 06:00:00,2.0929,2.0935,2.09265,2.09315,1749200000.0
2007-11-07 06:05:00,2.09315,2.09345,2.09275,2.0931,2358500011.0
2007-11-07 06:10:00,2.0931,2.0941,2.0931,2.0939,2324100000.0
2007-11-07 06:15:00,2.0939,2.0943,2.09355,2.0936,2240100002.0
2007-11-07 06:20:00,2.0936,2.0943,2.0936,2.0938,2454000000.0
2007-11-07 06:25:00,2.0938,2.0942,2.09365,2.09375,950599999.0
2007-11-07 06:30:00,2.09375,2.094,2.09255,2.0932,1970700000.0
2007-11-07 06:35:00,2.0932,2.0935,2.09315,2.0932,2267300000.0
2007-11-07 06:40:00,2.0932,2.0936,2.0931,2.0936,2487400003.0
2007-11-07 06:45:00,2.0936,2.0944,2.0933,2.09435,1687299998.0
2007-11-07 06:50:00,2.09435,2.09435,2.0935,2.0936,2358649996.0
2007-11-07 06:55:00,2.0936,2.0938,2.0934,2.0938,1079150000.0
2007-11-07 07:00:00,2.0938,2.09395,2.09355,2.09395,1256100005.0
2007-11-07 07:05:00,2.09395,2.09415,2.0937,2.09385,975800001.0
2007-11-07 07:10:00,2.09385,2.09385,2.09315,2.0933,1650252499.0
2007-11-07 07:15:00,2.0933,2.09445,2.09325,2.094,1788899998.0
2007-11-07 07:20:00,2.094,2.0941,2.09365,2.094,1640400000.0
2007-11-07 07:25:00,2.094,2.09465,2.0939,2.0944,3233400000.0
2007-11-07 07:30:00,2.0944,2.0945,2.09355,2.0939,3697200001.0
2007-11-07 07:35:00,2.0939,2.09445,2.09355,2.09435,2540500000.0
2007-11-07 07:40:00,2.0945,2.0945,2.094,2.0945,2136400000.0
2007-11-07 07:45:00,2.0945,2.0948,2.0942,2.0943,2688300000.0
2007-11-07 07:50:00,2.0943,2.0947,2.09395,2.09455,2407299999.0
2007-11-07 07:55:00,2.09455,2.0948,2.09425,2.09445,1797300005.0
2007-11-07 08:00:00,2.09435,2.0953,2.09435,2.09515,2164500000.0
2007-11-07 08:05:00,2.09515,2.0955,2.09475,2.0948,2989000001.0
2007-11-07 08:10:00,2.0948,2.095,2.0944,2.09445,2371200000.0
2007-11-07 08:15:00,2.09445,2.0946,2.0935,2.094,2115300001.0
2007-11-07 08:20:00,2.094,2.0947,2.09395,2.0945,2081000000.0
2007-11-07 08:25:00,2.0945,2.0946,2.09365,2.09385,1126400000.0
2007-11-07 08:30:00,2.09385,2.0949,2.0938,2.09385,1544100000.0
2007-11-07 08:35:00,2.09385,2.09405,2.09355,2.09395,1948699999.0
2007-11-07 08:40:00,2.09395,2.09425,2.09375,2.0942,1582299992.0
2007-11-07 08:45:00,2.0942,2.0953,2.0942,2.09515,2055900001.0
2007-11-07 08:50:00,2.09515,2.09525,2.0938,2.09415,2269700002.0
2007-11-07 08:55:00,2.0941,2.09485,2.0941,2.0945,1580500000.0
2007-11-07 09:00:00,2.0946,2.09465,2.094,2.0944,2209299998.0
2007-11-07 09:05:00,2.0944,2.0951,2.0941,2.095,2034500000.0
2007-11-07 09:10:00,2.09505,2.09525,2.0934,2.0934,1833599999.0
2007-11-07 09:15:00,2.0934,2.0946,2.093,2.09375,2859000000.0
2007-11-07 09:20:00,2.09365,2.09415,2.0935,2.0937,1975450002.0
2007-11-07 09:25:00,2.094,2.095,2.09385,2.09475,2434850001.0
2007-11-07 09:30:00,2.09475,2.09475,2.0931,2.0933,2376800000.0
2007-11-07 09:35:00,2.09335,2.09375,2.09335,2.0936,2477499993.0
2007-11-07 09:40:00,2.09365,2.09365,2.09305,2.09335,2612900000.0
2007-11-07 09:45:00,2.09335,2.0948,2.0933,2.0946,3422700002.0
2007-11-07 09:50:00,2.0946,2.0951,2.094,2.0944,2874500002.0
2007-11-07 09:55:00,2.0944,2.0948,2.09395,2.09405,2040300000.0
2007-11-07 10:00:00,2.09405,2.0946,2.09365,2.09375,3368900005.0
2007-11-07 10:05:00,2.09375,2.09425,2.09355,2.09375,4367399996.0
2007-11-07 10:10:00,2.09375,2.09385,2.09295,2.09325,3586200007.0
2007-11-07 10:15:00,2.09325,2.0935,2.09315,2.09325,3701199991.0
2007-11-07 10:20:00,2.09325,2.094,2.09315,2.09375,3370899995.0
2007-11-07 10:25:00,2.09375,2.0941,2.0937,2.09405,2591400000.0
2007-11-07 10:30:00,2.09405,2.09475,2.09375,2.0941,2620320002.0
2007-11-07 10:35:00,2.0941,2.0941,2.09375,2.09385,3607600017.0
2007-11-07 10:40:00,2.09385,2.09435,2.09365,2.0938,6282099935.0
2007-11-07 10:45:00,2.0938,2.1014,2.09365,2.09445,5022399977.0
2007-11-07 10:50:00,2.0945,2.09615,2.0945,2.09585,5839049999.0
2007-11-07 10:55:00,2.09585,2.09655,2.09575,2.09645,5771149985.0
2007-11-07 11:00:00,2.09645,2.09655,2.09605,2.09625,5705349992.0
2007-11-07 11:05:00,2.09625,2.09715,2.09585,2.09685,5960300013.0
2007-11-07 11:10:00,2.09675,2.09855,2.09635,2.09835,7244149994.0
2007-11-07 11:15:00,2.09845,2.0992,2.09785,2.09855,6334600000.0
2007-11-07 11:20:00,2.09855,2.10105,2.09845,2.09985,6087400002.0
2007-11-07 11:25:00,2.09985,2.10265,2.09965,2.10165,4376100002.0
2007-11-07 11:30:00,2.10165,2.10245,2.10125,2.10155,5700899987.0
2007-11-07 11:35:00,2.10165,2.10175,2.10075,2.10155,6170149995.0
2007-11-07 11:40:00,2.10155,2.10265,2.10145,2.10185,5238099999.0
2007-11-07 11:45:00,2.10185,2.10265,2.10115,2.10255,5671800004.0
2007-11-07 11:50:00,2.10245,2.10245,2.10145,2.10165,6360749982.0
2007-11-07 11:55:00,2.10165,2.1038,2.1009,2.10375,7903799971.0
2007-11-07 12:00:00,2.1038,2.1048,2.1015,2.10445,6004449988.0
2007-11-07 12:05:00,2.10445,2.10515,2.10265,2.10275,4984950001.0
2007-11-07 12:10:00,2.10275,2.1031,2.1017,2.10265,4950100003.0
2007-11-07 12:15:00,2.10265,2.103,2.1013,2.10235,3942499999.0
2007-11-07 12:20:00,2.10235,2.1028,2.1021,2.10255,4249300002.0
2007-11-07 12:25:00,2.10255,2.10265,2.10205,2.10205,2132849992.0
2007-11-07 12:30:00,2.10205,2.10215,2.1008,2.10085,3490400000.0
2007-11-07 12:35:00,2.10085,2.10195,2.10085,2.1015,4321600003.0
2007-11-07 12:40:00,2.1015,2.10165,2.10065,2.10105,3152399996.0
2007-11-07 12:45:00,2.10105,2.1017,2.1007,2.10085,3609099998.0
2007-11-07 12:50:00,2.1009,2.1012,2.1006,2.1007,3744599999.0
2007-11-07 12:55:00,2.1007,2.1017,2.1007,2.1015,4163899996.0
2007-11-07 13:00:00,2.1015,2.1018,2.10115,2.10125,4451649977.0
2007-11-07 13:05:00,2.10125,2.1013,2.1002,2.10025,3562500000.0
2007-11-07 13:10:00,2.10025,2.10105,2.10015,2.1004,3615650009.0
2007-11-07 13:15:00,2.1004,2.1006,2.10015,2.1005,3573350000.0
2007-11-07 13:20:00,2.10055,2.102,2.10055,2.102,4078800005.0
2007-11-07 13:25:00,2.102,2.10295,2.1018,2.10245,3259199997.0
2007-11-07 13:30:00,2.10245,2.1037,2.10235,2.1033,5386299992.0
2007-11-07 13:35:00,2.1033,2.10335,2.10245,2.1028,3807300002.0
2007-11-07 13:40:00,2.10275,2.10285,2.1024,2.1024,3012599997.0
2007-11-07 13:45:00,2.1024,2.1027,2.10105,2.10115,4632825007.0
2007-11-07 13:50:00,2.1012,2.10125,2.10005,2.10055,4851500013.0
2007-11-07 13:55:00,2.10055,2.10125,2.10045,2.10085,6085950004.0
2007-11-07 14:00:00,2.10085,2.10125,2.09985,2.10055,6315400006.0
2007-11-07 14:05:00,2.10055,2.1035,2.0988,2.10025,7218023442.0
2007-11-07 14:10:00,2.10015,2.1044,2.09965,2.1,6353699984.0
2007-11-07 14:15:00,2.1,2.10065,2.09985,2.1005,6599500010.0
2007-11-07 14:20:00,2.1005,2.1006,2.09945,2.0999,5142600011.0
2007-11-07 14:25:00,2.0999,2.1037,2.09865,2.1035,6618149996.0
2007-11-07 14:30:00,2.09935,2.10025,2.09855,2.09905,6083750002.0
2007-11-07 14:35:00,2.1041,2.1041,2.09925,2.09975,5389700001.0
2007-11-07 14:40:00,2.09975,2.10025,2.0996,2.1,3301500008.0
2007-11-07 14:45:00,2.1,2.10085,2.09995,2.10065,4654449996.0
2007-11-07 14:50:00,2.10065,2.1046,2.10065,2.1046,7480299986.0
2007-11-07 14:55:00,2.10175,2.10265,2.10145,2.10185,5218000005.0
2007-11-07 15:00:00,2.10185,2.10465,2.10185,2.10455,6461899973.0
2007-11-07 15:05:00,2.10465,2.10515,2.10285,2.10385,5628900004.0
2007-11-07 15:10:00,2.10385,2.10465,2.10375,2.10435,5862250005.0
2007-11-07 15:15:00,2.10435,2.10435,2.10295,2.1033,6595700008.0
2007-11-07 15:20:00,2.1039,2.104,2.10195,2.10225,6108099987.0
2007-11-07 15:25:00,2.10225,2.1037,2.1018,2.10345,4421050001.0
2007-11-07 15:30:00,2.1035,2.10425,2.10275,2.10405,6917399993.0
2007-11-07 15:35:00,2.1039,2.10435,2.10355,2.10365,5191100010.0
2007-11-07 15:40:00,2.10365,2.106,2.1033,2.1034,6821099993.0
2007-11-07 15:45:00,2.10535,2.10715,2.10525,2.10525,7070542489.0
2007-11-07 15:50:00,2.10525,2.1056,2.1043,2.1046,7560199988.0
2007-11-07 15:55:00,2.1041,2.1052,2.1039,2.1051,9660499960.0
2007-11-07 16:00:00,2.105,2.1055,2.10415,2.10425,9296299975.0
2007-11-07 16:05:00,2.10425,2.10465,2.1038,2.10385,6978599985.0
2007-11-07 16:10:00,2.10385,2.1057,2.10345,2.10375,9580800007.0
2007-11-07 16:15:00,2.10365,2.1043,2.1035,2.1041,3785600008.0
2007-11-07 16:20:00,2.1041,2.1042,2.10345,2.1036,2698249991.0
2007-11-07 16:25:00,2.1036,2.1044,2.10315,2.1033,3662650000.0
2007-11-07 16:30:00,2.10325,2.1042,2.1032,2.104,2112300000.0
2007-11-07 16:35:00,2.104,2.1044,2.10355,2.1041,2563700000.0
2007-11-07 16:40:00,2.1041,2.1041,2.10335,2.1035,3408099998.0
2007-11-07 16:45:00,2.1035,2.1046,2.1032,2.1043,3015800006.0
2007-11-07 16:50:00,2.1043,2.1052,2.10395,2.1042,2052299999.0
2007-11-07 16:55:00,2.1042,2.1054,2.104,2.1052,1568299999.0
2007-11-07 17:00:00,2.1052,2.1061,2.10485,2.1059,1980500003.0
2007-11-07 17:05:00,2.1059,2.1063,2.1052,2.10595,1456200000.0
2007-11-07 17:10:00,2.10595,2.1062,2.10475,2.10475,7364350005.0
2007-11-07 17:15:00,2.10475,2.1051,2.1041,2.1043,3200800003.0
2007-11-07 17:20:00,2.104,2.1048,2.1037,2.10435,7792099954.0
2007-11-07 17:25:00,2.10435,2.1048,2.10365,2.10375,4940299986.0
2007-11-07 17:30:00,2.1043,2.1045,2.10375,2.10405,5912849978.0
2007-11-07 17:35:00,2.10405,2.10485,2.10375,2.10475,4624800005.0
2007-11-07 17:40:00,2.10475,2.10495,2.10405,2.10405,2815350000.0
2007-11-07 17:45:00,2.1031,2.10445,2.103,2.10415,6256899986.0
2007-11-07 17:50:00,2.1042,2.10445,2.10345,2.1036,4931599998.0
2007-11-07 17:55:00,2.1043,2.1045,2.1035,2.10375,4115899996.0
2007-11-07 18:00:00,2.10375,2.1054,2.10375,2.10475,6379800003.0
2007-11-07 18:05:00,2.1041,2.10475,2.1037,2.10395,6152900015.0
2007-11-07 18:10:00,2.10395,2.1048,2.10325,2.1046,8569399959.0
2007-11-07 18:15:00,2.1042,2.10445,2.1039,2.10415,8021499984.0
2007-11-07 18:20:00,2.1046,2.1046,2.10375,2.10395,9757500041.0
2007-11-07 18:25:00,2.1047,2.10485,2.10405,2.1043,7366299988.0
2007-11-07 18:30:00,2.1043,2.1046,2.1028,2.10295,2556149999.0
2007-11-07 18:35:00,2.10295,2.10345,2.10275,2.1029,2294100001.0
2007-11-07 18:40:00,2.1029,2.1034,2.10265,2.1031,2583349999.0
2007-11-07 18:45:00,2.1031,2.10335,2.103,2.1031,4615400000.0
2007-11-07 18:50:00,2.1031,2.1047,2.10305,2.1045,3380300001.0
2007-11-07 18:55:00,2.1045,2.1046,2.10405,2.10415,3305000001.0
2007-11-07 19:00:00,2.10415,2.1045,2.10395,2.1041,4306400012.0
2007-11-07 19:05:00,2.1041,2.1044,2.10385,2.1042,2646400000.0
2007-11-07 19:10:00,2.1042,2.10485,2.10415,2.1047,3235600001.0
2007-11-07 19:15:00,2.1047,2.1047,2.1043,2.1046,3100200000.0
2007-11-07 19:20:00,2.1046,2.105,2.10455,2.1049,1659899998.0
2007-11-07 19:25:00,2.1049,2.10525,2.1047,2.105,3289000001.0
2007-11-07 19:30:00,2.105,2.1051,2.10435,2.10435,1725400000.0
2007-11-07 19:35:00,2.10435,2.10465,2.104,2.104,1221500000.0
2007-11-07 19:40:00,2.104,2.10405,2.1035,2.10355,754899998.0
2007-11-07 19:45:00,2.10355,2.10395,2.10335,2.1034,1329300001.0
2007-11-07 19:50:00,2.1034,2.10425,2.1034,2.1041,1131399999.0
2007-11-07 19:55:00,2.1041,2.10475,2.1039,2.1045,2603699994.0
2007-11-07 20:00:00,2.1045,2.1046,2.10395,2.1043,3055700001.0
2007-11-07 20:05:00,2.1043,2.1048,2.10405,2.10435,2524990010.0
2007-11-07 20:10:00,2.1044,2.1054,2.10435,2.1052,2189940002.0
2007-11-07 20:15:00,2.1052,2.10535,2.10425,2.1043,2993389997.0
2007-11-07 20:20:00,2.1043,2.10525,2.1043,2.10495,3102980000.0
2007-11-07 20:25:00,2.10495,2.1051,2.104,2.1045,2958469994.0
2007-11-07 20:30:00,2.1045,2.105,2.10385,2.10445,2650789996.0
2007-11-07 20:35:00,2.10445,2.10445,2.10365,2.1041,2518969993.0
2007-11-07 20:40:00,2.1041,2.1044,2.10405,2.10435,2453309990.0
2007-11-07 20:45:00,2.1044,2.1046,2.1039,2.1045,1948850000.0
2007-11-07 20:50:00,2.1045,2.10505,2.1042,2.10495,2284879992.0
2007-11-07 20:55:00,2.10495,2.10545,2.1047,2.10495,3093870002.0
2007-11-07 21:00:00,2.10495,2.1051,2.1046,2.10465,1931369999.0
2007-11-07 21:05:00,2.1046,2.1047,2.10395,2.1044,2440849999.0
2007-11-07 21:10:00,2.10445,2.1047,2.1039,2.10435,2359680000.0
2007-11-07 21:15:00,2.10435,2.1046,2.104,2.1042,2302670004.0
2007-11-07 21:20:00,2.1042,2.1042,2.10385,2.10385,1657140002.0
2007-11-07 21:25:00,2.10385,2.10425,2.1037,2.1037,1882030001.0
2007-11-07 21:30:00,2.1037,2.1043,2.1036,2.1043,2854909997.0
2007-11-07 21:35:00,2.1043,2.10455,2.1037,2.10385,2234259992.0
2007-11-07 21:40:00,2.10385,2.10465,2.1035,2.1045,2124439993.0
2007-11-07 21:45:00,2.1045,2.10455,2.10405,2.1042,3151890001.0
2007-11-07 21:50:00,2.1042,2.10435,2.10405,2.1042,2278482496.0
2007-11-07 21:55:00,2.1042,2.10505,2.10415,2.10475,1612360001.0
2007-11-07 22:00:00,2.1047,2.1049,2.1038,2.1038,2132418003.0
2007-11-07 22:05:00,2.1038,2.10395,2.10355,2.10385,2103450003.0
2007-11-07 22:10:00,2.10385,2.10445,2.10365,2.10385,2182539998.0
2007-11-07 22:15:00,2.10385,2.10385,2.1022,2.10245,1821670002.0
2007-11-07 22:20:00,2.10245,2.1027,2.1024,2.10265,1514922502.0
2007-11-07 22:25:00,2.10265,2.10315,2.10055,2.1018,2698249997.0
2007-11-07 22:30:00,2.1018,2.10185,2.10095,2.10125,2474100004.0
2007-11-07 22:35:00,2.10125,2.1019,2.10065,2.10175,3453419999.0
2007-11-07 22:40:00,2.10175,2.10235,2.10145,2.10175,2354380000.0
2007-11-07 22:45:00,2.10175,2.10195,2.10135,2.10155,1941299994.0
2007-11-07 22:50:00,2.10155,2.10165,2.1004,2.10055,2314450001.0
2007-11-07 22:55:00,2.10055,2.10115,2.10005,2.10105,2654999998.0
2007-11-07 23:00:00,2.1011,2.1018,2.10095,2.10105,2905500004.0
2007-11-07 23:05:00,2.101,2.1013,2.10095,2.1013,942200004.0
2007-11-07 23:10:00,2.1013,2.1028,2.10125,2.10245,1472100000.0
2007-11-07 23:15:00,2.10245,2.10255,2.10185,2.1023,1184800001.0
2007-11-07 23:20:00,2.1023,2.10265,2.10225,2.1025,953600001.0
2007-11-07 23:25:00,2.1025,2.1025,2.10205,2.10225,736799997.0
2007-11-07 23:30:00,2.10225,2.10235,2.10205,2.1022,491500002.0
2007-11-07 23:35:00,2.1022,2.10225,2.10205,2.10215,775800008.0
2007-11-07 23:40:00,2.10215,2.10235,2.1016,2.1023,791400001.0
2007-11-07 23:45:00,2.1023,2.10295,2.10205,2.1022,954800000.0
2007-11-07 23:50:00,2.1022,2.1022,2.1016,2.1016,777699998.0
2007-11-07 23:55:00,2.10165,2.1022,2.101,2.1015,1268700000.0
2007-11-08 00:00:00,2.10145,2.1022,2.10145,2.1018,956900000.0
2007-11-08 00:05:00,2.1018,2.102,2.1,2.1003,1036899998.0
2007-11-08 00:10:00,2.10025,2.1005,2.09785,2.09785,1638000001.0
2007-11-08 00:15:00,2.09785,2.0987,2.0971,2.09775,1743500002.0
2007-11-08 00:20:00,2.09775,2.0987,2.0977,2.09845,1540100004.0
2007-11-08 00:25:00,2.09845,2.099,2.09815,2.09835,1639700000.0
2007-11-08 00:30:00,2.09835,2.09935,2.0982,2.09835,1109100000.0
2007-11-08 00:35:00,2.09835,2.0995,2.09835,2.09895,748200000.0
2007-11-08 00:40:00,2.09905,2.09915,2.0982,2.09835,1140300007.0
2007-11-08 00:45:00,2.09835,2.09905,2.09765,2.09905,1137300000.0
2007-11-08 00:50:00,2.09905,2.0994,2.09865,2.09925,797100000.0
2007-11-08 00:55:00,2.09925,2.0997,2.0991,2.09955,977000000.0
2007-11-08 01:00:00,2.09945,2.1003,2.09915,2.1002,1260600000.0
2007-11-08 01:05:00,2.09995,2.10015,2.09925,2.0993,1561899998.0
2007-11-08 01:10:00,2.0993,2.09955,2.09915,2.0995,985399997.0
2007-11-08 01:15:00,2.0995,2.0997,2.0991,2.09925,1370100000.0
2007-11-08 01:20:00,2.09925,2.0995,2.099,2.09935,696800003.0
2007-11-08 01:25:00,2.09935,2.10035,2.09915,2.1002,910600000.0
2007-11-08 01:30:00,2.1002,2.1003,2.09945,2.0999,1324200002.0
2007-11-08 01:35:00,2.0999,2.1002,2.09945,2.09995,1304700002.0
2007-11-08 01:40:00,2.09995,2.10035,2.09985,2.10015,876400000.0
2007-11-08 01:45:00,2.10015,2.10025,2.09945,2.09975,660900000.0
2007-11-08 01:50:00,2.09975,2.1001,2.09975,2.1,1199600000.0
2007-11-08 01:55:00,2.1,2.1,2.0991,2.09945,777600000.0
2007-11-08 02:00:00,2.09945,2.0995,2.0991,2.09935,1253900000.0
2007-11-08 02:05:00,2.09935,2.1006,2.0993,2.1005,1336299994.0
2007-11-08 02:10:00,2.1005,2.10145,2.10035,2.101,1141299999.0
2007-11-08 02:15:00,2.10095,2.1015,2.1005,2.1007,1335150000.0
2007-11-08 02:20:00,2.1007,2.10135,2.1005,2.10125,954499997.0
2007-11-08 02:25:00,2.1012,2.1018,2.10075,2.10155,935200000.0
2007-11-08 02:30:00,2.10155,2.1017,2.1011,2.10165,1390200002.0
2007-11-08 02:35:00,2.10165,2.10215,2.1014,2.10195,1170250001.0
2007-11-08 02:40:00,2.10205,2.1022,2.1017,2.1019,1167100000.0
2007-11-08 02:45:00,2.1019,2.10245,2.10165,2.10205,1384250000.0
2007-11-08 02:50:00,2.10205,2.1025,2.1018,2.10205,4487199998.0
2007-11-08 02:55:00,2.10205,2.10245,2.10105,2.10135,3434499985.0
2007-11-08 03:00:00,2.1014,2.10205,2.10045,2.10195,2875999954.0
2007-11-08 03:05:00,2.10195,2.10195,2.10105,2.10175,749099999.0
2007-11-08 03:10:00,2.10175,2.1026,2.1017,2.1026,6002799993.0
2007-11-08 03:15:00,2.1026,2.1026,2.10155,2.1016,3482799999.0
2007-11-08 03:20:00,2.1016,2.10255,2.1015,2.10245,1516799999.0
2007-11-08 03:25:00,2.10245,2.1031,2.10205,2.10245,2158200009.0
2007-11-08 03:30:00,2.10245,2.10275,2.10145,2.10145,1509400000.0
2007-11-08 03:35:00,2.10145,2.10205,2.10145,2.10175,2659700001.0
2007-11-08 03:40:00,2.10175,2.10195,2.10145,2.10155,1342000001.0
2007-11-08 03:45:00,2.10155,2.1018,2.10095,2.1018,2874600000.0
2007-11-08 03:50:00,2.1018,2.102,2.1015,2.102,4459199983.0
2007-11-08 03:55:00,2.102,2.102,2.10165,2.10185,1253350000.0
2007-11-08 04:00:00,2.10185,2.10205,2.1014,2.10185,369200000.0
2007-11-08 04:05:00,2.10185,2.10185,2.1016,2.10185,740000000.0
2007-11-08 04:10:00,2.10185,2.10185,2.1012,2.1015,732100000.0
2007-11-08 04:15:00,2.1015,2.1015,2.10045,2.10045,758100000.0
2007-11-08 04:20:00,2.10045,2.10085,2.10025,2.1007,1239900001.0
2007-11-08 04:25:00,2.1007,2.1008,2.1004,2.10055,598000000.0
2007-11-08 04:30:00,2.10055,2.10085,2.1005,2.1005,534099997.0
2007-11-08 04:35:00,2.1005,2.1007,2.10045,2.1007,371500000.0
2007-11-08 04:40:00,2.1007,2.10105,2.1005,2.10055,625700001.0
2007-11-08 04:45:00,2.10055,2.1006,2.10035,2.1006,625800008.0
2007-11-08 04:50:00,2.1007,2.101,2.10045,2.10085,1390400001.0
2007-11-08 04:55:00,2.10085,2.1012,2.10055,2.10075,856700002.0
2007-11-08 05:00:00,2.10075,2.10135,2.10075,2.10135,1407500000.0
2007-11-08 05:05:00,2.10135,2.10205,2.10135,2.1018,1065400000.0
2007-11-08 05:10:00,2.1018,2.10185,2.1015,2.10185,570600000.0
2007-11-08 05:15:00,2.10185,2.10205,2.1015,2.10165,662499999.0
2007-11-08 05:20:00,2.1017,2.10185,2.10145,2.10145,800100001.0
2007-11-08 05:25:00,2.10145,2.10165,2.101,2.1013,732100000.0
2007-11-08 05:30:00,2.1013,2.1013,2.1006,2.10075,849700000.0
2007-11-08 05:35:00,2.10075,2.1013,2.1005,2.10115,686600003.0
2007-11-08 05:40:00,2.10115,2.1021,2.10095,2.1019,472599998.0
2007-11-08 05:45:00,2.10175,2.102,2.10155,2.10155,540400003.0
2007-11-08 05:50:00,2.10155,2.10155,2.10125,2.10155,289300000.0
2007-11-08 05:55:00,2.10155,2.10165,2.1006,2.1007,832199999.0
2007-11-08 06:00:00,2.1007,2.10105,2.1006,2.10085,722699999.0
2007-11-08 06:05:00,2.10085,2.10145,2.10075,2.10075,438499999.0
2007-11-08 06:10:00,2.10075,2.10095,2.0996,2.0996,798100000.0
2007-11-08 06:15:00,2.0996,2.09975,2.09855,2.09955,673100000.0
2007-11-08 06:20:00,2.09955,2.10045,2.09945,2.10025,1149299998.0
2007-11-08 06:25:00,2.10025,2.10025,2.09975,2.09975,719900000.0
2007-11-08 06:30:00,2.09975,2.09985,2.0992,2.0994,1416300002.0
2007-11-08 06:35:00,2.0994,2.09965,2.09915,2.0992,1058300000.0
2007-11-08 06:40:00,2.0992,2.0995,2.09915,2.0993,875300000.0
2007-11-08 06:45:00,2.0993,2.0995,2.0991,2.0991,474200004.0
2007-11-08 06:50:00,2.09915,2.09925,2.09905,2.0991,1200900000.0
2007-11-08 06:55:00,2.0991,2.0995,2.09905,2.09945,962500001.0
2007-11-08 07:00:00,2.09945,2.09945,2.0991,2.0993,1868400000.0
2007-11-08 07:05:00,2.0993,2.09945,2.0985,2.0986,1891899996.0
2007-11-08 07:10:00,2.0986,2.0987,2.09835,2.0987,1191300003.0
2007-11-08 07:15:00,2.0987,2.099,2.0984,2.0986,1332800003.0
2007-11-08 07:20:00,2.0986,2.0986,2.09825,2.0985,1547800000.0
2007-11-08 07:25:00,2.0985,2.09875,2.09835,2.09875,1176199998.0
2007-11-08 07:30:00,2.09875,2.09885,2.0985,2.09875,840999992.0
2007-11-08 07:35:00,2.09875,2.0996,2.09855,2.0996,805800000.0
2007-11-08 07:40:00,2.0996,2.0999,2.09945,2.0995,1984900000.0
2007-11-08 07:45:00,2.0995,2.0996,2.099,2.0995,1589899999.0
2007-11-08 07:50:00,2.0995,2.0995,2.09905,2.09905,1708700000.0
2007-11-08 07:55:00,2.09905,2.09925,2.09885,2.09895,1077499991.0
2007-11-08 08:00:00,2.09895,2.09895,2.09825,2.09855,1758499998.0
2007-11-08 08:05:00,2.09855,2.0988,2.0982,2.0986,711300000.0
2007-11-08 08:10:00,2.0986,2.0995,2.09825,2.0992,1895549999.0
2007-11-08 08:15:00,2.0992,2.10105,2.099,2.1004,2050600000.0
2007-11-08 08:20:00,2.1004,2.101,2.10035,2.1007,1841600000.0
2007-11-08 08:25:00,2.1007,2.10125,2.1007,2.10105,930600000.0
2007-11-08 08:30:00,2.101,2.10135,2.10065,2.10125,1114900001.0
2007-11-08 08:35:00,2.10125,2.10325,2.10125,2.10235,2078500000.0
2007-11-08 08:40:00,2.10235,2.10245,2.10055,2.10105,1791100000.0
2007-11-08 08:45:00,2.10105,2.1016,2.10065,2.101,1360000000.0
2007-11-08 08:50:00,2.10105,2.10115,2.10065,2.10075,963800000.0
2007-11-08 08:55:00,2.10075,2.10075,2.0995,2.10025,1738399997.0
2007-11-08 09:00:00,2.10025,2.10055,2.0986,2.0991,3191700000.0
2007-11-08 09:05:00,2.0991,2.09965,2.09895,2.09915,1813100000.0
2007-11-08 09:10:00,2.0992,2.10105,2.0991,2.1008,3026200006.0
2007-11-08 09:15:00,2.1008,2.10165,2.1005,2.10105,3249300000.0
2007-11-08 09:20:00,2.10105,2.10195,2.09995,2.10015,1970500000.0
2007-11-08 09:25:00,2.10015,2.1013,2.1,2.10085,2215700000.0
2007-11-08 09:30:00,2.10085,2.1014,2.10045,2.10065,2093100004.0
2007-11-08 09:35:00,2.10065,2.10195,2.1006,2.10155,2943299999.0
2007-11-08 09:40:00,2.10155,2.10215,2.1013,2.10175,2729599997.0
2007-11-08 09:45:00,2.10165,2.103,2.10095,2.1026,2819299996.0
2007-11-08 09:50:00,2.10255,2.10355,2.1025,2.10255,3979499999.0
2007-11-08 09:55:00,2.10255,2.10265,2.10175,2.10175,3076000002.0
2007-11-08 10:00:00,2.10175,2.10175,2.0991,2.10055,3759149997.0
2007-11-08 10:05:00,2.10055,2.10315,2.1005,2.1026,3008740004.0
2007-11-08 10:10:00,2.1026,2.10365,2.10225,2.1034,3865369998.0
2007-11-08 10:15:00,2.10335,2.10375,2.10265,2.1033,3755739988.0
2007-11-08 10:20:00,2.1033,2.10365,2.10265,2.1029,3083949998.0
2007-11-08 10:25:00,2.1029,2.1029,2.10205,2.10205,2395649999.0
2007-11-08 10:30:00,2.10205,2.10235,2.10155,2.10195,1506000004.0
2007-11-08 10:35:00,2.10195,2.10455,2.10175,2.1029,3125769999.0
2007-11-08 10:40:00,2.10285,2.10365,2.10185,2.102,3525599998.0
2007-11-08 10:45:00,2.102,2.10305,2.1018,2.10285,2055900003.0
2007-11-08 10:50:00,2.10285,2.10365,2.10275,2.10315,2726200000.0
2007-11-08 10:55:00,2.10315,2.10355,2.1031,2.1032,2818099999.0
2007-11-08 11:00:00,2.1032,2.10335,2.10205,2.10225,2220100002.0
2007-11-08 11:05:00,2.10225,2.1024,2.1017,2.10215,2145999998.0
2007-11-08 11:10:00,2.10215,2.10295,2.10205,2.10245,1843249996.0
2007-11-08 11:15:00,2.10245,2.10245,2.10075,2.10115,1923680000.0
2007-11-08 11:20:00,2.10115,2.10175,2.10105,2.10155,2092000001.0
2007-11-08 11:25:00,2.1015,2.10195,2.10125,2.10155,1908449998.0
2007-11-08 11:30:00,2.10155,2.1028,2.10135,2.1024,2854075502.0
2007-11-08 11:35:00,2.1024,2.1029,2.1021,2.1027,2891250004.0
2007-11-08 11:40:00,2.10275,2.1034,2.1026,2.1031,2852500001.0
2007-11-08 11:45:00,2.1031,2.10335,2.1029,2.1032,2956650001.0
2007-11-08 11:50:00,2.1032,2.1038,2.1028,2.10285,2084050001.0
2007-11-08 11:55:00,2.10285,2.10325,2.1027,2.10295,1940199998.0
2007-11-08 12:00:00,2.10295,2.10305,2.1017,2.10235,2787599999.0
2007-11-08 12:05:00,2.10235,2.1029,2.10215,2.1026,2212400001.0
2007-11-08 12:10:00,2.1026,2.1029,2.10255,2.10265,1342649992.0
2007-11-08 12:15:00,2.10265,2.10275,2.10205,2.10235,3160400013.0
2007-11-08 12:20:00,2.1023,2.10255,2.102,2.10215,1453200000.0
2007-11-08 12:25:00,2.10215,2.10255,2.1015,2.10205,2891099990.0
2007-11-08 12:30:00,2.10205,2.1025,2.1019,2.10235,1987999998.0
2007-11-08 12:35:00,2.10235,2.10235,2.10155,2.1022,2050650000.0
2007-11-08 12:40:00,2.1022,2.10455,2.10155,2.10455,2191399999.0
2007-11-08 12:45:00,2.10455,2.10605,2.10405,2.1055,3533424996.0
2007-11-08 12:50:00,2.1055,2.1062,2.10505,2.10535,5124950023.0
2007-11-08 12:55:00,2.10535,2.10615,2.10485,2.10525,2767800001.0
2007-11-08 13:00:00,2.10525,2.1056,2.1048,2.10555,2997299997.0
2007-11-08 13:05:00,2.10555,2.106,2.1054,2.10555,2781000000.0
2007-11-08 13:10:00,2.10555,2.10555,2.1049,2.1051,2213800001.0
2007-11-08 13:15:00,2.1051,2.10545,2.1051,2.1053,2427899994.0
2007-11-08 13:20:00,2.1053,2.1054,2.1043,2.10445,2519462395.0
2007-11-08 13:25:00,2.10445,2.1048,2.10435,2.1048,2801900005.0
2007-11-08 13:30:00,2.10465,2.10575,2.10465,2.10525,2934562499.0
2007-11-08 13:35:00,2.10525,2.1054,2.1037,2.10425,4874299985.0
2007-11-08 13:40:00,2.10425,2.1044,2.10365,2.10405,3387499997.0
2007-11-08 13:45:00,2.10405,2.1041,2.10315,2.1033,4356000007.0
2007-11-08 13:50:00,2.1033,2.10395,2.10205,2.1022,5101337482.0
2007-11-08 13:55:00,2.1022,2.1026,2.09965,2.10115,5532160030.0
2007-11-08 14:00:00,2.10115,2.10875,2.10115,2.10805,6834187523.0
2007-11-08 14:05:00,2.10805,2.10835,2.10645,2.10725,4547590012.0
2007-11-08 14:10:00,2.10725,2.10745,2.10555,2.10555,3949600018.0
2007-11-08 14:15:00,2.10555,2.10675,2.10515,2.10635,4687199996.0
2007-11-08 14:20:00,2.10635,2.10665,2.10575,2.1059,2004550002.0
2007-11-08 14:25:00,2.1059,2.10705,2.1057,2.10615,2413649997.0
2007-11-08 14:30:00,2.10615,2.10645,2.1054,2.10575,3074500006.0
2007-11-08 14:35:00,2.10575,2.1061,2.10545,2.10595,1354400000.0
2007-11-08 14:40:00,2.10595,2.1064,2.1057,2.1062,2288700005.0
2007-11-08 14:45:00,2.10615,2.10775,2.10585,2.1066,2124050001.0
2007-11-08 14:50:00,2.1066,2.10705,2.1057,2.1058,2446599989.0
2007-11-08 14:55:00,2.10585,2.10665,2.10575,2.10625,1409750003.0
2007-11-08 15:00:00,2.10625,2.10715,2.10625,2.10685,1865499999.0
2007-11-08 15:05:00,2.10685,2.10735,2.10645,2.1068,2394700002.0
2007-11-08 15:10:00,2.1068,2.1071,2.1062,2.1062,2011950002.0
2007-11-08 15:15:00,2.10625,2.1063,2.1057,2.10605,3346600001.0
2007-11-08 15:20:00,2.10605,2.10655,2.1058,2.10655,2095000001.0
2007-11-08 15:25:00,2.10655,2.10655,2.1058,2.106,1197600001.0
2007-11-08 15:30:00,2.106,2.1063,2.10585,2.10605,2258599995.0
2007-11-08 15:35:00,2.10605,2.10655,2.10545,2.10585,3249024996.0
2007-11-08 15:40:00,2.10585,2.1068,2.10565,2.10585,1954899999.0
2007-11-08 15:45:00,2.10585,2.1063,2.1056,2.10605,2042700001.0
2007-11-08 15:50:00,2.106,2.1067,2.1056,2.10635,1650400000.0
2007-11-08 15:55:00,2.10635,2.10665,2.1054,2.10635,2740899996.0
2007-11-08 16:00:00,2.1063,2.1074,2.106,2.10675,2981299999.0
2007-11-08 16:05:00,2.1067,2.10785,2.10655,2.1075,2599799999.0
2007-11-08 16:10:00,2.1075,2.10755,2.1067,2.1073,2337900000.0
2007-11-08 16:15:00,2.1073,2.1074,2.10565,2.1061,1847499998.0
2007-11-08 16:20:00,2.1061,2.1064,2.10565,2.10565,2303299996.0
2007-11-08 16:25:00,2.10565,2.106,2.10555,2.10565,3198600004.0
2007-11-08 16:30:00,2.10565,2.106,2.10555,2.10585,3020300000.0
2007-11-08 16:35:00,2.10585,2.10675,2.10585,2.10645,2869300000.0
2007-11-08 16:40:00,2.10645,2.10665,2.1058,2.1058,2231300000.0
2007-11-08 16:45:00,2.10585,2.10655,2.10575,2.1063,3090599999.0
2007-11-08 16:50:00,2.1063,2.1064,2.106,2.10615,2408050000.0
2007-11-08 16:55:00,2.10615,2.10665,2.106,2.1064,2014100000.0
2007-11-08 17:00:00,2.1064,2.11045,2.1059,2.10995,3658099998.0
2007-11-08 17:05:00,2.10985,2.11015,2.10885,2.10925,2864812496.0
2007-11-08 17:10:00,2.10925,2.10965,2.1083,2.10875,2682800000.0
2007-11-08 17:15:00,2.10875,2.1109,2.10875,2.1104,3317850000.0
2007-11-08 17:20:00,2.1104,2.1113,2.1101,2.11035,6299500015.0
2007-11-08 17:25:00,2.11035,2.1108,2.1099,2.11,4623499993.0
2007-11-08 17:30:00,2.10985,2.1108,2.10965,2.1105,2528499999.0
2007-11-08 17:35:00,2.1105,2.111,2.1104,2.11075,2198200000.0
2007-11-08 17:40:00,2.11075,2.1116,2.11025,2.11035,3075199999.0
2007-11-08 17:45:00,2.1103,2.11055,2.109,2.11055,4109799996.0
2007-11-08 17:50:00,2.1105,2.11055,2.10945,2.10955,3937200000.0
2007-11-08 17:55:00,2.10955,2.10955,2.10795,2.1082,3525700004.0
2007-11-08 18:00:00,2.10815,2.109,2.1079,2.10865,4484099985.0
2007-11-08 18:05:00,2.10865,2.1087,2.1081,2.1085,3836800005.0
2007-11-08 18:10:00,2.1085,2.1092,2.10835,2.109,3874000002.0
2007-11-08 18:15:00,2.109,2.1091,2.10865,2.1088,3327699997.0
2007-11-08 18:20:00,2.1088,2.1093,2.1083,2.1091,4115999999.0
2007-11-08 18:25:00,2.1091,2.1095,2.10865,2.109,3326100001.0
2007-11-08 18:30:00,2.109,2.1095,2.10885,2.1092,3372900005.0
2007-11-08 18:35:00,2.1092,2.1094,2.109,2.10905,2855300000.0
2007-11-08 18:40:00,2.10905,2.1094,2.1086,2.1094,3927500003.0
2007-11-08 18:45:00,2.1094,2.1098,2.1092,2.1093,3644599991.0
2007-11-08 18:50:00,2.1093,2.11005,2.10925,2.10975,3350699999.0
2007-11-08 18:55:00,2.10975,2.11025,2.10945,2.1102,2462049992.0
2007-11-08 19:00:00,2.1102,2.1102,2.10875,2.10875,1873199285.0
2007-11-08 19:05:00,2.10875,2.10875,2.10815,2.10855,3414950006.0
2007-11-08 19:10:00,2.10855,2.10885,2.10825,2.1085,3570700000.0
2007-11-08 19:15:00,2.1085,2.10895,2.10795,2.10805,3038300005.0
2007-11-08 19:20:00,2.10795,2.10965,2.10745,2.10905,2177700000.0
2007-11-08 19:25:00,2.10905,2.11075,2.1083,2.11055,2708999999.0
2007-11-08 19:30:00,2.11055,2.11145,2.10905,2.11005,2156250003.0
2007-11-08 19:35:00,2.11005,2.11155,2.11005,2.11065,2361599999.0
2007-11-08 19:40:00,2.11065,2.1111,2.11035,2.111,2612400001.0
2007-11-08 19:45:00,2.111,2.11145,2.1098,2.11,3643900008.0
2007-11-08 19:50:00,2.11,2.1108,2.10975,2.11025,2652200000.0
2007-11-08 19:55:00,2.11025,2.1103,2.10965,2.1101,1973400000.0
2007-11-08 20:00:00,2.1101,2.11025,2.1096,2.11015,2657400015.0
2007-11-08 20:05:00,2.1101,2.11015,2.1089,2.10975,3600200002.0
2007-11-08 20:10:00,2.10975,2.11045,2.10965,2.1097,2346300002.0
2007-11-08 20:15:00,2.1097,2.11015,2.10925,2.10985,2803799994.0
2007-11-08 20:20:00,2.10985,2.10995,2.1092,2.1096,3518500004.0
2007-11-08 20:25:00,2.1096,2.1114,2.1096,2.11135,4559049970.0
2007-11-08 20:30:00,2.1114,2.11145,2.11085,2.11085,3411199996.0
2007-11-08 20:35:00,2.11085,2.111,2.11065,2.111,2023400000.0
2007-11-08 20:40:00,2.111,2.11135,2.1106,2.11135,1421600000.0
2007-11-08 20:45:00,2.1113,2.1113,2.11055,2.1109,1695399998.0
2007-11-08 20:50:00,2.11095,2.11105,2.1101,2.11055,2227599999.0
2007-11-08 20:55:00,2.11055,2.11145,2.11035,2.11145,1814799999.0
2007-11-08 21:00:00,2.11145,2.11145,2.11095,2.1112,3122399999.0
2007-11-08 21:05:00,2.1112,2.11155,2.11045,2.1105,4139469999.0
2007-11-08 21:10:00,2.1105,2.1105,2.10995,2.11,1976149999.0
2007-11-08 21:15:00,2.11,2.11005,2.10955,2.10975,2547949986.0
2007-11-08 21:20:00,2.1098,2.11005,2.10955,2.1099,2071600003.0
2007-11-08 21:25:00,2.10995,2.10995,2.10925,2.10925,1941950003.0
2007-11-08 21:30:00,2.10925,2.10925,2.10745,2.10745,4123150010.0
2007-11-08 21:35:00,2.10745,2.10805,2.10745,2.10755,3479570000.0
2007-11-08 21:40:00,2.10755,2.10795,2.1071,2.1072,2937800001.0
2007-11-08 21:45:00,2.10715,2.1083,2.10705,2.10825,2905699998.0
2007-11-08 21:50:00,2.10825,2.10825,2.10775,2.10805,2040000003.0
2007-11-08 21:55:00,2.10805,2.10885,2.1078,2.10865,2252499998.0
2007-11-08 22:00:00,2.10865,2.109,2.1081,2.10815,2590300010.0
2007-11-08 22:05:00,2.10815,2.1086,2.10755,2.10845,2293900012.0
2007-11-08 22:10:00,2.10855,2.10875,2.1083,2.10875,2601600003.0
2007-11-08 22:15:00,2.10875,2.1089,2.10845,2.1085,2085300014.0
2007-11-08 22:20:00,2.1085,2.10935,2.10825,2.109,3941199992.0
2007-11-08 22:25:00,2.109,2.10965,2.10875,2.10955,2048100000.0
2007-11-08 22:30:00,2.10955,2.10955,2.10905,2.1093,1285999992.0
2007-11-08 22:35:00,2.10925,2.10955,2.10875,2.10895,2280999995.0
2007-11-08 22:40:00,2.10895,2.10895,2.1084,2.10885,2883899985.0
2007-11-08 22:45:00,2.10885,2.10945,2.10875,2.1092,1378699999.0
2007-11-08 22:50:00,2.10925,2.11055,2.10875,2.10955,2058699998.0
2007-11-08 22:55:00,2.10955,2.11065,2.10955,2.11035,2556300011.0
2007-11-08 23:00:00,2.11045,2.11045,2.10945,2.10955,1407900007.0
2007-11-08 23:05:00,2.10955,2.10955,2.10925,2.10935,3351199999.0
2007-11-08 23:10:00,2.10935,2.10945,2.1089,2.10895,2997499998.0
2007-11-08 23:15:00,2.10895,2.10915,2.10805,2.10815,1029500000.0
2007-11-08 23:20:00,2.10805,2.10805,2.10735,2.10765,1397399998.0
2007-11-08 23:25:00,2.10765,2.10775,2.10735,2.10755,827700007.0
2007-11-08 23:30:00,2.10755,2.10765,2.1073,2.1075,1369300003.0
2007-11-08 23:35:00,2.1075,2.10755,2.10685,2.10705,727899999.0
2007-11-08 23:40:00,2.10715,2.1075,2.10695,2.10725,774600002.0
2007-11-08 23:45:00,2.10725,2.10735,2.1065,2.1065,744199999.0
2007-11-08 23:50:00,2.10655,2.10705,2.1065,2.10705,1134200000.0
2007-11-08 23:55:00,2.10705,2.10735,2.10675,2.10725,1384699991.0
2007-11-09 00:00:00,2.10725,2.10755,2.10685,2.10715,1030800000.0
2007-11-09 00:05:00,2.10725,2.10725,2.10695,2.10715,1544100024.0
2007-11-09 00:10:00,2.10705,2.10735,2.10705,2.10725,1374200000.0
2007-11-09 00:15:00,2.10725,2.10755,2.107,2.10735,1193400001.0
2007-11-09 00:20:00,2.10735,2.10765,2.10685,2.10755,1120900000.0
2007-11-09 00:25:00,2.10755,2.10755,2.10705,2.10735,1772599997.0
2007-11-09 00:30:00,2.10735,2.10745,2.10665,2.10675,747900000.0
2007-11-09 00:35:00,2.10675,2.10695,2.10655,2.10675,1135499998.0
2007-11-09 00:40:00,2.10675,2.10675,2.10635,2.10645,2157199975.0
2007-11-09 00:45:00,2.10645,2.10675,2.10625,2.10665,3736800016.0
2007-11-09 00:50:00,2.10665,2.10705,2.10665,2.10675,1394499998.0
2007-11-09 00:55:00,2.10675,2.10675,2.10615,2.10645,1667100000.0
2007-11-09 01:00:00,2.10635,2.10655,2.10635,2.10645,783299999.0
2007-11-09 01:05:00,2.10645,2.10665,2.10635,2.10655,988499998.0
2007-11-09 01:10:00,2.10655,2.10685,2.10645,2.1068,244200000.0
2007-11-09 01:15:00,2.1068,2.10685,2.10665,2.10675,508599999.0
2007-11-09 01:20:00,2.10675,2.10715,2.10665,2.10695,538500001.0
2007-11-09 01:25:00,2.10695,2.10695,2.1067,2.10685,475700000.0
2007-11-09 01:30:00,2.10685,2.1069,2.10665,2.10675,616300001.0
2007-11-09 01:35:00,2.10675,2.10695,2.10665,2.1069,548299997.0
2007-11-09 01:40:00,2.1069,2.10735,2.10675,2.10705,1757199998.0
2007-11-09 01:45:00,2.10705,2.10765,2.10705,2.10725,1055899999.0
2007-11-09 01:50:00,2.10725,2.10785,2.10705,2.10735,949400000.0
2007-11-09 01:55:00,2.10735,2.10795,2.10735,2.10775,1969000001.0
2007-11-09 02:00:00,2.10775,2.10815,2.10765,2.10805,2095899991.0
2007-11-09 02:05:00,2.10805,2.1082,2.10765,2.10775,1367299995.0
2007-11-09 02:10:00,2.10775,2.10785,2.10765,2.10785,734700000.0
2007-11-09 02:15:00,2.10785,2.10825,2.10775,2.10795,1675499988.0
2007-11-09 02:20:00,2.10795,2.10835,2.10785,2.10825,1223900004.0
2007-11-09 02:25:00,2.10825,2.10895,2.1082,2.10865,1716200008.0
2007-11-09 02:30:00,2.10855,2.10885,2.1084,2.10845,1386299997.0
2007-11-09 02:35:00,2.10845,2.10885,2.10825,2.10855,2126299985.0
2007-11-09 02:40:00,2.10855,2.10885,2.10825,2.1084,1448499999.0
2007-11-09 02:45:00,2.1084,2.10895,2.10825,2.10885,1753800017.0
2007-11-09 02:50:00,2.10885,2.1089,2.10835,2.10845,1213799999.0
2007-11-09 02:55:00,2.1085,2.10895,2.10845,2.1089,1835199988.0
2007-11-09 03:00:00,2.1089,2.10895,2.10845,2.10855,472500000.0
2007-11-09 03:05:00,2.10855,2.10905,2.10825,2.10905,1474099996.0
2007-11-09 03:10:00,2.10905,2.10985,2.10905,2.10965,2146500007.0
2007-11-09 03:15:00,2.10965,2.11015,2.10935,2.10965,3298900020.0
2007-11-09 03:20:00,2.10965,2.1108,2.10955,2.11055,1882200005.0
2007-11-09 03:25:00,2.11055,2.11295,2.1104,2.11295,1872099997.0
2007-11-09 03:30:00,2.11295,2.11305,2.11215,2.11295,3595700015.0
2007-11-09 03:35:00,2.11295,2.11435,2.11265,2.11345,2600600015.0
2007-11-09 03:40:00,2.11345,2.11355,2.11265,2.11285,2270699982.0
2007-11-09 03:45:00,2.11285,2.1136,2.1126,2.1131,1500800005.0
2007-11-09 03:50:00,2.1131,2.11365,2.11095,2.11115,1701800001.0
2007-11-09 03:55:00,2.11105,2.11195,2.11015,2.11165,3378700009.0
2007-11-09 04:00:00,2.11165,2.11195,2.11095,2.11125,2232499997.0
2007-11-09 04:05:00,2.11125,2.11175,2.11115,2.1112,1005100004.0
2007-11-09 04:10:00,2.1112,2.1112,2.1103,2.11085,734600004.0
2007-11-09 04:15:00,2.11085,2.11145,2.11065,2.11105,609799998.0
2007-11-09 04:20:00,2.11105,2.11125,2.11065,2.11105,695200000.0
2007-11-09 04:25:00,2.11115,2.11115,2.10825,2.10825,2289600000.0
2007-11-09 04:30:00,2.10825,2.10925,2.10825,2.10925,2119399998.0
2007-11-09 04:35:00,2.10925,2.11055,2.10915,2.11035,1840000002.0
2007-11-09 04:40:00,2.11035,2.11045,2.10955,2.10955,916800000.0
2007-11-09 04:45:00,2.10955,2.10975,2.10895,2.10895,1245099996.0
2007-11-09 04:50:00,2.10895,2.10975,2.10845,2.10975,1073900003.0
2007-11-09 04:55:00,2.1095,2.11035,2.10935,2.11025,1421400002.0
2007-11-09 05:00:00,2.11025,2.1103,2.1097,2.1097,712900004.0
2007-11-09 05:05:00,2.1097,2.10975,2.10885,2.10895,1329099993.0
2007-11-09 05:10:00,2.10895,2.10995,2.10895,2.10975,1389699998.0
2007-11-09 05:15:00,2.10985,2.10995,2.10965,2.10975,1540999983.0
2007-11-09 05:20:00,2.10985,2.10995,2.10965,2.10985,816300004.0
2007-11-09 05:25:00,2.10995,2.11035,2.10965,2.10965,1660600001.0
2007-11-09 05:30:00,2.10965,2.11055,2.10965,2.11055,1092000006.0
2007-11-09 05:35:00,2.11055,2.11085,2.11015,2.11065,1428200021.0
2007-11-09 05:40:00,2.11065,2.11145,2.11045,2.11135,1031800001.0
2007-11-09 05:45:00,2.11135,2.11225,2.11115,2.1115,3154900052.0
2007-11-09 05:50:00,2.1115,2.11335,2.11125,2.11255,2643800004.0
2007-11-09 05:55:00,2.11255,2.11255,2.11115,2.1115,2020649995.0
2007-11-09 06:00:00,2.11145,2.11215,2.11145,2.11155,654899999.0
2007-11-09 06:05:00,2.11155,2.11295,2.11155,2.11235,1160200000.0
2007-11-09 06:10:00,2.11235,2.11255,2.1118,2.11225,744099999.0
2007-11-09 06:15:00,2.11225,2.11235,2.11195,2.11215,230000000.0
2007-11-09 06:20:00,2.11215,2.11215,2.1115,2.11155,726800000.0
2007-11-09 06:25:00,2.1115,2.11195,2.11145,2.11155,964099996.0
2007-11-09 06:30:00,2.11155,2.11195,2.11075,2.11165,1183399998.0
2007-11-09 06:35:00,2.1116,2.11215,2.11155,2.11205,408800000.0
2007-11-09 06:40:00,2.11205,2.11225,2.1115,2.11175,703250000.0
2007-11-09 06:45:00,2.11175,2.11205,2.11105,2.1115,538300000.0
2007-11-09 06:50:00,2.1115,2.1116,2.11105,2.11105,912700003.0
2007-11-09 06:55:00,2.11095,2.11145,2.11095,2.1111,656199991.0
2007-11-09 07:00:00,2.1111,2.1111,2.11085,2.11095,457700000.0
2007-11-09 07:05:00,2.11095,2.11095,2.11025,2.1108,1390299998.0
2007-11-09 07:10:00,2.1108,2.11125,2.11045,2.1109,1220700012.0
2007-11-09 07:15:00,2.1109,2.11135,2.1107,2.11095,871300006.0
2007-11-09 07:20:00,2.11095,2.11145,2.11085,2.11145,1216600006.0
2007-11-09 07:25:00,2.11145,2.11185,2.11085,2.11145,1312100031.0
2007-11-09 07:30:00,2.11145,2.11145,2.11095,2.11095,1407300038.0
2007-11-09 07:35:00,2.11095,2.11125,2.11095,2.11105,1769400032.0
2007-11-09 07:40:00,2.11105,2.11175,2.11085,2.11165,1944499967.0
2007-11-09 07:45:00,2.11165,2.11165,2.1112,2.1114,946100007.0
2007-11-09 07:50:00,2.11145,2.11175,2.111,2.11155,1065599988.0
2007-11-09 07:55:00,2.11155,2.11175,2.1113,2.11155,563400005.0
2007-11-09 08:00:00,2.11155,2.11185,2.1112,2.11145,2211699997.0
2007-11-09 08:05:00,2.11145,2.11195,2.11105,2.11195,1499200002.0
2007-11-09 08:10:00,2.11195,2.11295,2.11185,2.11295,2111200001.0
2007-11-09 08:15:00,2.11295,2.11295,2.11165,2.11225,1161900004.0
2007-11-09 08:20:00,2.11225,2.11255,2.11225,2.11235,840299998.0
2007-11-09 08:25:00,2.11245,2.11245,2.11225,2.11225,792299997.0
2007-11-09 08:30:00,2.1123,2.1123,2.11155,2.11175,2130900001.0
2007-11-09 08:35:00,2.11175,2.11175,2.11095,2.11115,1830300010.0
2007-11-09 08:40:00,2.11125,2.1115,2.11085,2.1115,1308400000.0
2007-11-09 08:45:00,2.1115,2.11155,2.11125,2.11145,1459200002.0
2007-11-09 08:50:00,2.1115,2.11335,2.11145,2.11325,1979799997.0
2007-11-09 08:55:00,2.11325,2.11325,2.11215,2.1124,1929400001.0
2007-11-09 09:00:00,2.1124,2.1126,2.1121,2.11235,1469199997.0
2007-11-09 09:05:00,2.11235,2.11265,2.11235,2.11255,1556799999.0
2007-11-09 09:10:00,2.11265,2.11305,2.1124,2.11295,2366000006.0
2007-11-09 09:15:00,2.11295,2.11325,2.11255,2.1128,1701200005.0
2007-11-09 09:20:00,2.1128,2.11315,2.1127,2.11305,1588000008.0
2007-11-09 09:25:00,2.11305,2.11305,2.11265,2.1129,1583000000.0
2007-11-09 09:30:00,2.1129,2.11325,2.11225,2.11225,4822400003.0
2007-11-09 09:35:00,2.11245,2.11305,2.11195,2.11255,4982000007.0
2007-11-09 09:40:00,2.11255,2.11255,2.11005,2.11125,4625100002.0
2007-11-09 09:45:00,2.11125,2.11205,2.11065,2.1115,6336199993.0
2007-11-09 09:50:00,2.1115,2.11155,2.11035,2.11085,4869399978.0
2007-11-09 09:55:00,2.11085,2.1112,2.1105,2.111,5223949972.0
2007-11-09 10:00:00,2.111,2.11105,2.1084,2.10955,8439799989.0
2007-11-09 10:05:00,2.10965,2.10995,2.10925,2.10965,4478800006.0
2007-11-09 10:10:00,2.10975,2.1112,2.10855,2.10895,6279850025.0
2007-11-09 10:15:00,2.10895,2.1102,2.10835,2.10865,3924249999.0
2007-11-09 10:20:00,2.1086,2.10945,2.10855,2.10865,5970700033.0
2007-11-09 10:25:00,2.10865,2.10885,2.10805,2.10825,4128000000.0
2007-11-09 10:30:00,2.10825,2.10895,2.10825,2.10875,4952400005.0
2007-11-09 10:35:00,2.1087,2.10975,2.1087,2.10955,6470799980.0
2007-11-09 10:40:00,2.10955,2.10965,2.10895,2.10935,5051000034.0
2007-11-09 10:45:00,2.10935,2.10935,2.10835,2.10875,4476499964.0
2007-11-09 10:50:00,2.10875,2.10965,2.10865,2.10925,3351000004.0
2007-11-09 10:55:00,2.10925,2.10955,2.1089,2.1089,3462799998.0
2007-11-09 11:00:00,2.1089,2.10945,2.10845,2.10925,3596700001.0
2007-11-09 11:05:00,2.1093,2.11085,2.1091,2.1107,5738700020.0
2007-11-09 11:10:00,2.11075,2.11135,2.11025,2.11035,6500149996.0
2007-11-09 11:15:00,2.11025,2.11035,2.1095,2.10995,5193949992.0
2007-11-09 11:20:00,2.10995,2.11035,2.10975,2.11,2452899999.0
2007-11-09 11:25:00,2.11,2.11005,2.10845,2.10895,4964700010.0
2007-11-09 11:30:00,2.1089,2.1099,2.10685,2.10945,6105400015.0
2007-11-09 11:35:00,2.1142,2.1143,2.10905,2.10925,6866199989.0
2007-11-09 11:40:00,2.1116,2.112,2.10905,2.10965,7177699984.0
2007-11-09 11:45:00,2.1119,2.113,2.1107,2.1116,6621075005.0
2007-11-09 11:50:00,2.11135,2.1127,2.11135,2.1126,5467999996.0
2007-11-09 11:55:00,2.11255,2.11265,2.11145,2.11155,6427200004.0
2007-11-09 12:00:00,2.11165,2.11245,2.11055,2.11165,5927349996.0
2007-11-09 12:05:00,2.11165,2.11285,2.11145,2.11265,4927400007.0
2007-11-09 12:10:00,2.11265,2.11365,2.11225,2.11305,5427249982.0
2007-11-09 12:15:00,2.113,2.11385,2.11285,2.1137,5213600008.0
2007-11-09 12:20:00,2.1137,2.11615,2.11325,2.11575,6466800007.0
2007-11-09 12:25:00,2.11,2.1156,2.11,2.11425,7105799981.0
2007-11-09 12:30:00,2.11425,2.1145,2.11385,2.11425,5720500006.0
2007-11-09 12:35:00,2.11425,2.1143,2.1082,2.11175,6860099987.0
2007-11-09 12:40:00,2.11175,2.11355,2.11065,2.11205,7313349993.0
2007-11-09 12:45:00,2.11195,2.11305,2.11115,2.11145,5646399993.0
2007-11-09 12:50:00,2.11145,2.11165,2.1023,2.11085,6508100016.0
2007-11-09 12:55:00,2.11085,2.11245,2.1105,2.1124,5378199997.0
2007-11-09 13:00:00,2.11245,2.11265,2.0982,2.0985,7072600006.0
2007-11-09 13:05:00,2.11335,2.11375,2.11245,2.11255,5522500013.0
2007-11-09 13:10:00,2.11255,2.11335,2.1029,2.1118,7356599980.0
2007-11-09 13:15:00,2.1118,2.1118,2.1029,2.11025,8133300011.0
2007-11-09 13:20:00,2.11025,2.11095,2.1097,2.11005,6259237513.0
2007-11-09 13:25:00,2.11005,2.1103,2.1085,2.10875,6009400013.0
2007-11-09 13:30:00,2.10875,2.10925,2.10765,2.1085,6356750003.0
2007-11-09 13:35:00,2.1085,2.10865,2.10575,2.1067,7908249992.0
2007-11-09 13:40:00,2.1067,2.1068,2.0993,2.0994,8563100008.0
2007-11-09 13:45:00,2.1016,2.10385,2.1006,2.10105,8142549994.0
2007-11-09 13:50:00,2.10115,2.10285,2.0982,2.0983,8880799993.0
2007-11-09 13:55:00,2.10195,2.1028,2.0953,2.0962,8181400004.0
2007-11-09 14:00:00,2.09935,2.09935,2.0946,2.0955,7601199989.0
2007-11-09 14:05:00,2.0957,2.09915,2.0957,2.0958,6442199986.0
2007-11-09 14:10:00,2.0959,2.10405,2.0958,2.1035,5801450003.0
2007-11-09 14:15:00,2.1035,2.10365,2.102,2.10245,3008200010.0
2007-11-09 14:20:00,2.10245,2.10265,2.1015,2.10175,3600850002.0
2007-11-09 14:25:00,2.1018,2.10245,2.1006,2.1013,4751799999.0
2007-11-09 14:30:00,2.1013,2.1022,2.1005,2.10195,3001449998.0
2007-11-09 14:35:00,2.10195,2.10195,2.09935,2.10035,3384300002.0
2007-11-09 14:40:00,2.1004,2.1004,2.09925,2.09935,3280499998.0
2007-11-09 14:45:00,2.09935,2.09935,2.0981,2.09855,2890599998.0
2007-11-09 14:50:00,2.09855,2.09895,2.09825,2.09835,3683694992.0
2007-11-09 14:55:00,2.09835,2.0984,2.09535,2.0963,3623700000.0
2007-11-09 15:00:00,2.0963,2.09655,2.0939,2.0956,3971011354.0
2007-11-09 15:05:00,2.0956,2.09635,2.0956,2.09595,8106049986.0
2007-11-09 15:10:00,2.09595,2.09685,2.09585,2.09625,7066300009.0
2007-11-09 15:15:00,2.09635,2.09645,2.09525,2.09615,5975700000.0
2007-11-09 15:20:00,2.09615,2.09675,2.09605,2.09655,5154300009.0
2007-11-09 15:25:00,2.09655,2.09695,2.09555,2.09605,4543700008.0
2007-11-09 15:30:00,2.09605,2.0964,2.09445,2.09565,6985600007.0
2007-11-09 15:35:00,2.09555,2.09565,2.09375,2.09455,6537800004.0
2007-11-09 15:40:00,2.09455,2.0998,2.09435,2.0947,7149700005.0
2007-11-09 15:45:00,2.0947,2.09535,2.09425,2.09495,7448099993.0
2007-11-09 15:50:00,2.09495,2.09585,2.09475,2.09585,7550000011.0
2007-11-09 15:55:00,2.09575,2.09695,2.0955,2.096,7305399993.0
2007-11-09 16:00:00,2.0962,2.09835,2.0948,2.09825,8618299999.0
2007-11-09 16:05:00,2.09835,2.09865,2.0944,2.0977,8860600006.0
2007-11-09 16:10:00,2.0977,2.09905,2.09755,2.0987,5971900003.0
2007-11-09 16:15:00,2.0987,2.10025,2.0951,2.0959,8524480008.0
2007-11-09 16:20:00,2.0991,2.09955,2.0949,2.0955,7756399994.0
2007-11-09 16:25:00,2.09905,2.0996,2.09825,2.0989,7413973491.0
2007-11-09 16:30:00,2.0986,2.1012,2.09825,2.1012,5695250000.0
2007-11-09 16:35:00,2.10125,2.1014,2.0971,2.099,8578199969.0
2007-11-09 16:40:00,2.09895,2.1003,2.09725,2.09725,7928899998.0
2007-11-09 16:45:00,2.09725,2.0976,2.0955,2.0957,8207599976.0
2007-11-09 16:50:00,2.0966,2.0967,2.0949,2.0953,7193100006.0
2007-11-09 16:55:00,2.0953,2.0962,2.0953,2.09605,5364587490.0
2007-11-09 17:00:00,2.096,2.0967,2.0949,2.0957,7022849998.0
2007-11-09 17:05:00,2.0957,2.096,2.09385,2.09505,6173950004.0
2007-11-09 17:10:00,2.09505,2.0956,2.0928,2.0929,8110699991.0
2007-11-09 17:15:00,2.0949,2.0962,2.093,2.096,6117700004.0
2007-11-09 17:20:00,2.096,2.0962,2.0916,2.0956,5974050005.0
2007-11-09 17:25:00,2.0956,2.09605,2.0951,2.0957,5009949993.0
2007-11-09 17:30:00,2.0957,2.0969,2.0922,2.0969,5596350009.0
2007-11-09 17:35:00,2.0969,2.09815,2.0967,2.0976,6128500006.0
2007-11-09 17:40:00,2.0976,2.09795,2.0908,2.0921,7756949996.0
2007-11-09 17:45:00,2.09665,2.09675,2.09565,2.0958,7573299975.0
2007-11-09 17:50:00,2.0958,2.0961,2.0914,2.0951,6394000007.0
2007-11-09 17:55:00,2.0951,2.0954,2.0944,2.0947,7583800037.0
2007-11-09 18:00:00,2.0947,2.0951,2.0941,2.09445,6007055000.0
2007-11-09 18:05:00,2.0945,2.09455,2.093,2.0932,6316950009.0
2007-11-09 18:10:00,2.0932,2.0939,2.0928,2.0931,7818099983.0
2007-11-09 18:15:00,2.0931,2.09405,2.09035,2.0916,6973645013.0
2007-11-09 18:20:00,2.0916,2.0926,2.09125,2.0925,8093199979.0
2007-11-09 18:25:00,2.0925,2.0931,2.09065,2.0907,6648850011.0
2007-11-09 18:30:00,2.0919,2.09295,2.0912,2.0922,9844399994.0
2007-11-09 18:35:00,2.0922,2.0922,2.09005,2.092,8766900014.0
2007-11-09 18:40:00,2.08995,2.0924,2.08995,2.0924,6762600030.0
2007-11-09 18:45:00,2.0924,2.0925,2.09115,2.09155,7069299991.0
2007-11-09 18:50:00,2.0915,2.0923,2.09145,2.0917,5708649991.0
2007-11-09 18:55:00,2.0918,2.09205,2.0907,2.091,4218250000.0
2007-11-09 19:00:00,2.0911,2.09205,2.0879,2.09205,5649500001.0
2007-11-09 19:05:00,2.09205,2.0922,2.09075,2.09165,5671200023.0
2007-11-09 19:10:00,2.09165,2.0931,2.09145,2.0928,4963200001.0
2007-11-09 19:15:00,2.0928,2.0935,2.09175,2.0922,3778299991.0
2007-11-09 19:20:00,2.09215,2.0924,2.09185,2.092,2772199994.0
2007-11-09 19:25:00,2.092,2.0924,2.09165,2.0921,1785600005.0
2007-11-09 19:30:00,2.0921,2.0921,2.09115,2.09125,5828500068.0
2007-11-09 19:35:00,2.09125,2.0925,2.09125,2.0921,4951000008.0
2007-11-09 19:40:00,2.0921,2.09235,2.09155,2.0917,3880399988.0
2007-11-09 19:45:00,2.0917,2.0921,2.0915,2.092,5422199999.0
2007-11-09 19:50:00,2.092,2.0921,2.0917,2.0918,3377500003.0
2007-11-09 19:55:00,2.0918,2.0918,2.08985,2.0899,4273300001.0
2007-11-09 20:00:00,2.08985,2.09,2.08795,2.0897,6016900001.0
2007-11-09 20:05:00,2.0897,2.0901,2.0893,2.0898,5753899995.0
2007-11-09 20:10:00,2.0898,2.0901,2.0893,2.0895,3020800015.0
2007-11-09 20:15:00,2.0895,2.0898,2.0891,2.0896,3538971166.0
2007-11-09 20:20:00,2.0896,2.08975,2.0895,2.08965,2199800008.0
2007-11-09 20:25:00,2.08965,2.09,2.08895,2.0891,2751600001.0
2007-11-09 20:30:00,2.08915,2.0898,2.08805,2.08975,4265350004.0
2007-11-09 20:35:00,2.0897,2.08975,2.0885,2.0889,2602647733.0
2007-11-09 20:40:00,2.089,2.08905,2.08865,2.0888,1921399998.0
2007-11-09 20:45:00,2.0888,2.08945,2.0886,2.08885,1849900005.0
2007-11-09 20:50:00,2.0888,2.08925,2.08875,2.089,1499799986.0
2007-11-09 20:55:00,2.089,2.08975,2.0889,2.0896,1526100002.0
2007-11-09 21:00:00,2.0896,2.08975,2.0891,2.0895,1344900001.0
2007-11-09 21:05:00,2.0895,2.09015,2.0895,2.08975,2801999998.0
2007-11-09 21:10:00,2.08975,2.08995,2.0894,2.08985,2689600015.0
2007-11-09 21:15:00,2.08985,2.0903,2.08975,2.09015,2520700004.0
2007-11-09 21:20:00,2.09015,2.0905,2.09015,2.09035,1337750000.0
2007-11-09 21:25:00,2.09035,2.0908,2.0903,2.0906,3760599978.0
2007-11-09 21:30:00,2.0906,2.0909,2.09005,2.0908,2106099992.0
2007-11-09 21:35:00,2.0908,2.0912,2.09075,2.09095,1496000001.0
2007-11-09 21:40:00,2.09095,2.09115,2.0909,2.091,2250999998.0
2007-11-09 21:45:00,2.091,2.09115,2.09055,2.0909,1683599998.0
2007-11-09 21:50:00,2.09085,2.09125,2.09055,2.09125,1975200000.0
2007-11-09 21:55:00,2.09125,2.0914,2.09035,2.0909,2307400003.0
2007-11-09 22:00:00,2.0909,2.0913,2.09075,2.09115,1834200005.0
2007-11-09 22:05:00,2.09115,2.0916,2.09115,2.0915,1579300000.0
2007-11-09 22:10:00,2.0915,2.0915,2.09125,2.09135,1637400005.0
2007-11-09 22:15:00,2.0913,2.0918,2.09125,2.0916,1933800016.0
2007-11-09 22:20:00,2.09155,2.0919,2.09155,2.0919,1046400014.0
2007-11-09 22:25:00,2.0919,2.092,2.09175,2.0919,739099999.0
2007-11-09 22:30:00,2.0919,2.0921,2.09165,2.092,1535800007.0
2007-11-09 22:35:00,2.092,2.092,2.0917,2.0918,1600600001.0
2007-11-09 22:40:00,2.09185,2.09245,2.0916,2.09175,1987199998.0
2007-11-09 22:45:00,2.09175,2.09195,2.09145,2.09155,1679200006.0
2007-11-09 22:50:00,2.09155,2.09155,2.09055,2.0906,1859799999.0
2007-11-09 22:55:00,2.0906,2.09125,2.0905,2.09125,1914700000.0
2007-11-09 23:00:00,2.0909,2.09125,2.09011,2.09017,1552400001.0
2007-11-09 23:05:00,2.09027,2.09064,2.09,2.0903,1226450000.0
2007-11-09 23:10:00,2.09029,2.09062,2.09002,2.09036,1211250001.0
2007-11-09 23:15:00,2.09036,2.09049,2.09002,2.09033,971900001.0
2007-11-09 23:20:00,2.09035,2.09049,2.09007,2.0902,1477050000.0
2007-11-09 23:25:00,2.09016,2.09022,2.08938,2.08944,1846050007.0
2007-11-09 23:30:00,2.08928,2.08962,2.08892,2.08916,2339150000.0
2007-11-09 23:35:00,2.08914,2.08926,2.08883,2.08899,1150100001.0
2007-11-09 23:40:00,2.08884,2.08913,2.08804,2.08876,871900002.0
2007-11-09 23:45:00,2.08871,2.08941,2.08858,2.08941,1286650002.0
2007-11-09 23:50:00,2.08943,2.08968,2.08928,2.08946,1183200002.0
2007-11-09 23:55:00,2.08931,2.08995,2.0893,2.08956,1631950001.0
2007-11-12 00:00:00,2.0828,2.0839,2.0827,2.0835,3376499975.0
2007-11-12 00:05:00,2.0836,2.0843,2.0834,2.0843,3376499975.0
2007-11-12 00:10:00,2.0846,2.0847,2.0839,2.0846,3376499975.0
2007-11-12 00:15:00,2.0847,2.0848,2.0835,2.0836,3376499975.0
2007-11-12 00:20:00,2.0837,2.0848,2.0834,2.0846,3376499975.0
2007-11-12 00:25:00,2.0845,2.0855,2.0845,2.085,3376499975.0
2007-11-12 00:30:00,2.0852,2.0858,2.085,2.0858,2025899985.0
2007-11-12 00:35:00,2.0859,2.0861,2.0857,2.0858,3376499975.0
2007-11-12 00:40:00,2.0859,2.0859,2.0856,2.0859,3376499975.0
2007-11-12 00:45:00,2.0858,2.087,2.0858,2.0866,3376499975.0
2007-11-12 00:50:00,2.0864,2.0866,2.0862,2.0863,3376499975.0
2007-11-12 00:55:00,2.0864,2.0865,2.0855,2.0858,3376499975.0
2007-11-12 01:00:00,2.0855,2.0859,2.0854,2.0855,3376499975.0
2007-11-12 01:05:00,2.0857,2.0857,2.0844,2.0848,2701199980.0
2007-11-12 01:10:00,2.0849,2.0851,2.0842,2.0844,3376499975.0
2007-11-12 01:15:00,2.0845,2.0852,2.0844,2.0849,3376499975.0
2007-11-12 01:20:00,2.085,2.0857,2.085,2.0853,3376499975.0
2007-11-12 01:25:00,2.0857,2.0857,2.0853,2.0855,2701199980.0
2007-11-12 01:30:00,2.0856,2.0856,2.0847,2.0851,3376499975.0
2007-11-12 01:35:00,2.0849,2.0857,2.0848,2.085,3376499975.0
2007-11-12 01:40:00,2.0848,2.085,2.0846,2.0848,3376499975.0
2007-11-12 01:45:00,2.0849,2.085,2.0844,2.0844,3376499975.0
2007-11-12 01:50:00,2.0843,2.0849,2.0838,2.0845,3376499975.0
2007-11-12 01:55:00,2.0844,2.0844,2.0832,2.0837,3376499975.0
2007-11-12 02:00:00,2.0858,2.0859,2.0855,2.0856,1378099995.0
2007-11-12 02:05:00,2.0856,2.0856,2.0842,2.0848,1590600000.0
2007-11-12 02:10:00,2.0848,2.08505,2.0843,2.0844,831300001.0
2007-11-12 02:15:00,2.0844,2.0852,2.0844,2.0849,2216749999.0
2007-11-12 02:20:00,2.0849,2.08565,2.0849,2.08515,1409299999.0
2007-11-12 02:25:00,2.0853,2.08575,2.0851,2.08545,808800001.0
2007-11-12 02:30:00,2.08545,2.08555,2.08465,2.08495,186600000.0
2007-11-12 02:35:00,2.0849,2.08545,2.0847,2.0849,697700000.0
2007-11-12 02:40:00,2.0849,2.08515,2.0847,2.08475,728699998.0
2007-11-12 02:45:00,2.08475,2.08495,2.08435,2.0844,756199999.0
2007-11-12 02:50:00,2.0844,2.0848,2.08395,2.0844,2706500006.0
2007-11-12 02:55:00,2.0844,2.0844,2.083,2.08355,1719399997.0
2007-11-12 03:00:00,2.0836,2.0836,2.08245,2.0832,1530899999.0
2007-11-12 03:05:00,2.0831,2.08315,2.082,2.0822,918499993.0
2007-11-12 03:10:00,2.0822,2.08275,2.08175,2.08215,1589799999.0
2007-11-12 03:15:00,2.08225,2.0836,2.08225,2.0829,1581702002.0
2007-11-12 03:20:00,2.0829,2.0837,2.08255,2.08365,2562700000.0
2007-11-12 03:25:00,2.08365,2.08385,2.08315,2.08365,1354536301.0
2007-11-12 03:30:00,2.0837,2.08385,2.0836,2.08375,1483200008.0
2007-11-12 03:35:00,2.08375,2.08415,2.08375,2.08415,1391100005.0
2007-11-12 03:40:00,2.08415,2.0843,2.0836,2.08365,1471100006.0
2007-11-12 03:45:00,2.08365,2.08365,2.08335,2.08355,612599996.0
2007-11-12 03:50:00,2.0836,2.084,2.0835,2.0836,1909600001.0
2007-11-12 03:55:00,2.08355,2.0836,2.08225,2.0827,2403650000.0
2007-11-12 04:00:00,2.0827,2.083,2.08235,2.08245,1416699999.0
2007-11-12 04:05:00,2.08245,2.0827,2.0817,2.08195,957900000.0
2007-11-12 04:10:00,2.08195,2.0824,2.0819,2.0823,1049799999.0
2007-11-12 04:15:00,2.0823,2.0828,2.08215,2.0827,1135099998.0
2007-11-12 04:20:00,2.0827,2.0837,2.08255,2.08355,1286400002.0
2007-11-12 04:25:00,2.08355,2.0837,2.08335,2.08345,889600000.0
2007-11-12 04:30:00,2.08345,2.0838,2.08345,2.08355,1449900019.0
2007-11-12 04:35:00,2.08355,2.084,2.08355,2.084,974900027.0
2007-11-12 04:40:00,2.084,2.0844,2.08375,2.0842,946800008.0
2007-11-12 04:45:00,2.08405,2.0843,2.08385,2.08405,870700000.0
2007-11-12 04:50:00,2.08405,2.0845,2.08345,2.0836,1495699997.0
2007-11-12 04:55:00,2.0836,2.0836,2.08315,2.0832,1279399998.0
2007-11-12 05:00:00,2.0832,2.0835,2.08245,2.0832,1498400000.0
2007-11-12 05:05:00,2.08315,2.0841,2.08305,2.0838,1778549993.0
2007-11-12 05:10:00,2.0838,2.084,2.0833,2.0833,2067000005.0
2007-11-12 05:15:00,2.0833,2.0833,2.0823,2.0826,1450799998.0
2007-11-12 05:20:00,2.0826,2.0829,2.08225,2.0827,1030600000.0
2007-11-12 05:25:00,2.0827,2.0829,2.0822,2.08225,812000000.0
2007-11-12 05:30:00,2.08225,2.0823,2.07915,2.0792,1606499998.0
2007-11-12 05:35:00,2.0792,2.0801,2.0791,2.08,2416599995.0
2007-11-12 05:40:00,2.08,2.0806,2.079,2.0792,1764399999.0
2007-11-12 05:45:00,2.0792,2.07965,2.0787,2.0793,1786200001.0
2007-11-12 05:50:00,2.0793,2.0806,2.0791,2.08,1901600000.0
2007-11-12 05:55:00,2.08,2.0812,2.07995,2.0802,1635199997.0
2007-11-12 06:00:00,2.0802,2.0805,2.07995,2.08045,980300004.0
2007-11-12 06:05:00,2.08045,2.0805,2.08015,2.08045,611300002.0
2007-11-12 06:10:00,2.0805,2.0805,2.0798,2.07995,661100000.0
2007-11-12 06:15:00,2.07985,2.08,2.07845,2.0785,1085500000.0
2007-11-12 06:20:00,2.0785,2.079,2.07845,2.0788,1045899999.0
2007-11-12 06:25:00,2.0788,2.07885,2.07745,2.0776,827900000.0
2007-11-12 06:30:00,2.07755,2.07825,2.07725,2.07795,1711099997.0
2007-11-12 06:35:00,2.0779,2.07845,2.0779,2.07805,1133200001.0
2007-11-12 06:40:00,2.07805,2.07855,2.0779,2.0785,940700000.0
2007-11-12 06:45:00,2.0785,2.07855,2.0777,2.0777,1216599999.0
2007-11-12 06:50:00,2.07765,2.0781,2.07755,2.0776,1288900009.0
2007-11-12 06:55:00,2.0776,2.078,2.07745,2.07785,617900000.0
2007-11-12 07:00:00,2.07785,2.07855,2.0777,2.07855,963500001.0
2007-11-12 07:05:00,2.07855,2.07875,2.0782,2.07835,615300001.0
2007-11-12 07:10:00,2.07835,2.0799,2.07835,2.0799,1184499999.0
2007-11-12 07:15:00,2.0799,2.0799,2.07755,2.0778,2081999999.0
2007-11-12 07:20:00,2.0778,2.078,2.07765,2.078,452400000.0
2007-11-12 07:25:00,2.078,2.07835,2.07785,2.0783,315100000.0
2007-11-12 07:30:00,2.0782,2.07845,2.07805,2.07845,322899998.0
2007-11-12 07:35:00,2.07845,2.079,2.0783,2.07885,205200000.0
2007-11-12 07:40:00,2.07885,2.07885,2.07825,2.0786,671799999.0
2007-11-12 07:45:00,2.0786,2.07895,2.07845,2.07885,782100006.0
2007-11-12 07:50:00,2.07885,2.07945,2.07875,2.07945,534899993.0
2007-11-12 07:55:00,2.07945,2.0803,2.07935,2.0801,1202999998.0
2007-11-12 08:00:00,2.0801,2.0802,2.07945,2.0797,972700000.0
2007-11-12 08:05:00,2.0796,2.07965,2.07885,2.079,690200000.0
2007-11-12 08:10:00,2.079,2.07915,2.07855,2.07875,538700001.0
2007-11-12 08:15:00,2.07875,2.0789,2.07845,2.07855,271799999.0
2007-11-12 08:20:00,2.07855,2.0789,2.0782,2.0782,579799999.0
2007-11-12 08:25:00,2.0782,2.07845,2.07765,2.07845,1457400005.0
2007-11-12 08:30:00,2.07835,2.07865,2.078,2.07855,941599994.0
2007-11-12 08:35:00,2.07855,2.07925,2.07845,2.07885,663400000.0
2007-11-12 08:40:00,2.07885,2.08105,2.0788,2.08035,1843500002.0
2007-11-12 08:45:00,2.0803,2.08045,2.07995,2.07995,779899999.0
2007-11-12 08:50:00,2.07995,2.0811,2.07995,2.0806,1772599999.0
2007-11-12 08:55:00,2.0806,2.0812,2.07945,2.0796,3019700002.0
2007-11-12 09:00:00,2.07955,2.0798,2.0777,2.0779,3162750001.0
2007-11-12 09:05:00,2.07785,2.07915,2.07755,2.07915,2535850010.0
2007-11-12 09:10:00,2.07915,2.07975,2.07905,2.07975,2426400002.0
2007-11-12 09:15:00,2.07975,2.082,2.0797,2.08135,3306199996.0
2007-11-12 09:20:00,2.08135,2.08265,2.08125,2.08215,3745499993.0
2007-11-12 09:25:00,2.08215,2.08415,2.08215,2.08355,4694399997.0
2007-11-12 09:30:00,2.08355,2.08485,2.08295,2.08485,4602500014.0
2007-11-12 09:35:00,2.0848,2.08655,2.0845,2.08635,4510099998.0
2007-11-12 09:40:00,2.08635,2.08655,2.08505,2.08565,6105249997.0
2007-11-12 09:45:00,2.08565,2.08585,2.08445,2.08515,4616050010.0
2007-11-12 09:50:00,2.08515,2.08515,2.08285,2.08285,3467099997.0
2007-11-12 09:55:00,2.08285,2.08465,2.08235,2.08435,5707399996.0
2007-11-12 10:00:00,2.08435,2.0855,2.0841,2.0855,4629899991.0
2007-11-12 10:05:00,2.08555,2.08565,2.08455,2.0848,4922700000.0
2007-11-12 10:10:00,2.08485,2.08485,2.08355,2.0838,6088600000.0
2007-11-12 10:15:00,2.08375,2.0838,2.08285,2.083,5339900000.0
2007-11-12 10:20:00,2.08295,2.08305,2.08175,2.08175,6026500004.0
2007-11-12 10:25:00,2.0791,2.08275,2.0783,2.08255,6585199947.0
2007-11-12 10:30:00,2.08255,2.08255,2.08115,2.08145,3981700004.0
2007-11-12 10:35:00,2.08155,2.08215,2.08055,2.0818,5222499996.0
2007-11-12 10:40:00,2.0818,2.08255,2.08165,2.08185,5550999987.0
2007-11-12 10:45:00,2.08185,2.08185,2.08005,2.08095,4800799986.0
2007-11-12 10:50:00,2.08095,2.08135,2.08015,2.08025,4597000004.0
2007-11-12 10:55:00,2.08025,2.0814,2.07745,2.0777,7367849996.0
2007-11-12 11:00:00,2.0777,2.07815,2.0763,2.07705,6819999999.0
2007-11-12 11:05:00,2.07705,2.07845,2.0763,2.07815,4813199998.0
2007-11-12 11:10:00,2.07815,2.07875,2.07775,2.07835,6846149989.0
2007-11-12 11:15:00,2.07835,2.0797,2.07755,2.07805,6846299999.0
2007-11-12 11:20:00,2.078,2.07955,2.0779,2.07925,5772799988.0
2007-11-12 11:25:00,2.0793,2.0797,2.07835,2.07855,2759000001.0
2007-11-12 11:30:00,2.07855,2.08025,2.07745,2.07805,5749899999.0
2007-11-12 11:35:00,2.07795,2.08055,2.07785,2.0796,5107000012.0
2007-11-12 11:40:00,2.0796,2.08015,2.07905,2.07975,3526299994.0
2007-11-12 11:45:00,2.0798,2.08185,2.0763,2.08145,8347750004.0
2007-11-12 11:50:00,2.08145,2.08145,2.07985,2.08045,6749149977.0
2007-11-12 11:55:00,2.08045,2.08155,2.0772,2.08145,6428900040.0
2007-11-12 12:00:00,2.08145,2.08225,2.08105,2.08135,5030850005.0
2007-11-12 12:05:00,2.08135,2.08155,2.08095,2.08105,5618300033.0
2007-11-12 12:10:00,2.0762,2.08115,2.0759,2.08015,7337700010.0
2007-11-12 12:15:00,2.08015,2.08035,2.0755,2.07865,5178449999.0
2007-11-12 12:20:00,2.07865,2.07925,2.07805,2.0783,5410900003.0
2007-11-12 12:25:00,2.0783,2.07985,2.0783,2.0794,6446100002.0
2007-11-12 12:30:00,2.0794,2.07945,2.0781,2.07875,5967250009.0
2007-11-12 12:35:00,2.07875,2.07875,2.07755,2.07765,6336699996.0
2007-11-12 12:40:00,2.07765,2.07805,2.0749,2.075,3901600010.0
2007-11-12 12:45:00,2.07775,2.0778,2.0736,2.0736,5735500033.0
2007-11-12 12:50:00,2.0769,2.0776,2.07615,2.0774,4989350013.0
2007-11-12 12:55:00,2.07745,2.07855,2.07705,2.0773,7133700014.0
2007-11-12 13:00:00,2.0773,2.0775,2.07665,2.07695,4105300005.0
2007-11-12 13:05:00,2.07695,2.07695,2.07605,2.0763,3836699992.0
2007-11-12 13:10:00,2.0763,2.07705,2.0752,2.0757,3728400009.0
2007-11-12 13:15:00,2.0757,2.07665,2.0751,2.07515,2633650000.0
2007-11-12 13:20:00,2.07515,2.07555,2.0743,2.07555,2888900002.0
2007-11-12 13:25:00,2.0755,2.07675,2.07545,2.0766,2714899994.0
2007-11-12 13:30:00,2.07665,2.07775,2.07615,2.07775,3142650001.0
2007-11-12 13:35:00,2.07775,2.07825,2.07675,2.07775,5780150006.0
2007-11-12 13:40:00,2.0777,2.07785,2.0751,2.07515,4946199998.0
2007-11-12 13:45:00,2.07515,2.07565,2.07355,2.07395,4964150000.0
2007-11-12 13:50:00,2.07395,2.0741,2.0716,2.07195,4339199994.0
2007-11-12 13:55:00,2.07235,2.0724,2.0699,2.07095,7207365517.0
2007-11-12 14:00:00,2.07085,2.07175,2.07075,2.07125,7616900001.0
2007-11-12 14:05:00,2.0706,2.07275,2.0705,2.07205,5415399985.0
2007-11-12 14:10:00,2.072,2.07245,2.07115,2.07165,5034800002.0
2007-11-12 14:15:00,2.07165,2.07245,2.06915,2.06935,4467050018.0
2007-11-12 14:20:00,2.0692,2.07055,2.06865,2.0688,2045300004.0
2007-11-12 14:25:00,2.0688,2.06955,2.06705,2.0695,4775879985.0
2007-11-12 14:30:00,2.0695,2.07005,2.0683,2.06845,4321499978.0
2007-11-12 14:35:00,2.07,2.0715,2.0679,2.068,4327900027.0
2007-11-12 14:40:00,2.0681,2.07115,2.0679,2.07055,8283300022.0
2007-11-12 14:45:00,2.07055,2.07075,2.0681,2.06995,8899600036.0
2007-11-12 14:50:00,2.0678,2.07075,2.0677,2.07035,5391649976.0
2007-11-12 14:55:00,2.07045,2.07065,2.0698,2.0702,3370150002.0
2007-11-12 15:00:00,2.07015,2.07075,2.07,2.0706,3657300005.0
2007-11-12 15:05:00,2.07055,2.07075,2.06915,2.06915,4734700027.0
2007-11-12 15:10:00,2.06925,2.07065,2.06915,2.0698,4965499997.0
2007-11-12 15:15:00,2.0698,2.06985,2.06935,2.0694,3410850000.0
2007-11-12 15:20:00,2.0694,2.07055,2.06935,2.07045,4836099998.0
2007-11-12 15:25:00,2.0704,2.07065,2.06965,2.0703,2415300001.0
2007-11-12 15:30:00,2.0703,2.07065,2.07005,2.0702,2850199991.0
2007-11-12 15:35:00,2.0702,2.0702,2.06795,2.06815,4982750000.0
2007-11-12 15:40:00,2.06815,2.06915,2.06785,2.06815,4424700003.0
2007-11-12 15:45:00,2.06825,2.06865,2.0639,2.0644,6906200017.0
2007-11-12 15:50:00,2.06775,2.068,2.06705,2.0672,5025400032.0
2007-11-12 15:55:00,2.0646,2.06625,2.0646,2.06515,3405200013.0
2007-11-12 16:00:00,2.06515,2.06585,2.06505,2.06505,3689050001.0
2007-11-12 16:05:00,2.06505,2.06665,2.0631,2.06635,5786099991.0
2007-11-12 16:10:00,2.06635,2.06635,2.0626,2.0627,6035099979.0
2007-11-12 16:15:00,2.06435,2.0647,2.06355,2.06355,5375549985.0
2007-11-12 16:20:00,2.06355,2.06355,2.06125,2.06145,8383549984.0
2007-11-12 16:25:00,2.06145,2.06265,2.0607,2.06225,7436099988.0
2007-11-12 16:30:00,2.0611,2.06265,2.0608,2.06145,7887449991.0
2007-11-12 16:35:00,2.06145,2.06255,2.0608,2.0611,7868400012.0
2007-11-12 16:40:00,2.06185,2.06435,2.0608,2.0642,8003099990.0
2007-11-12 16:45:00,2.0642,2.06455,2.0633,2.06455,7419949994.0
2007-11-12 16:50:00,2.06455,2.06455,2.0603,2.06445,6138199948.0
2007-11-12 16:55:00,2.06,2.06485,2.0598,2.0646,6691150012.0
2007-11-12 17:00:00,2.0646,2.06475,2.0587,2.059,8420149984.0
2007-11-12 17:05:00,2.0589,2.06435,2.0589,2.06235,9420150016.0
2007-11-12 17:10:00,2.0603,2.06305,2.06,2.06275,5718099964.0
2007-11-12 17:15:00,2.06275,2.06295,2.06205,2.06235,7667699980.0
2007-11-12 17:20:00,2.06235,2.06245,2.0593,2.06195,5821599984.0
2007-11-12 17:25:00,2.06195,2.06195,2.0598,2.06105,7282999978.0
2007-11-12 17:30:00,2.0611,2.06145,2.0607,2.06115,5825199993.0
2007-11-12 17:35:00,2.06125,2.06185,2.06075,2.06115,8035900006.0
2007-11-12 17:40:00,2.06115,2.06135,2.06085,2.0612,6059700001.0
2007-11-12 17:45:00,2.0612,2.06135,2.06005,2.06025,6786199995.0
2007-11-12 17:50:00,2.06025,2.06085,2.05985,2.06005,8734399991.0
2007-11-12 17:55:00,2.0612,2.0615,2.05985,2.0609,7748599971.0
2007-11-12 18:00:00,2.05905,2.05985,2.05875,2.0591,6094599994.0
2007-11-12 18:05:00,2.0591,2.06035,2.05895,2.06035,5099799980.0
2007-11-12 18:10:00,2.06035,2.06035,2.0596,2.0596,6278099974.0
2007-11-12 18:15:00,2.0596,2.06025,2.0594,2.0601,4363200002.0
2007-11-12 18:20:00,2.06015,2.0602,2.059,2.05985,5062792493.0
2007-11-12 18:25:00,2.05985,2.06025,2.0597,2.06025,2701030002.0
2007-11-12 18:30:00,2.06025,2.0604,2.05985,2.06015,2701749995.0
2007-11-12 18:35:00,2.0602,2.0609,2.0601,2.06075,5517599995.0
2007-11-12 18:40:00,2.0607,2.06155,2.06025,2.06145,6025999988.0
2007-11-12 18:45:00,2.0615,2.06175,2.0605,2.0612,4242199998.0
2007-11-12 18:50:00,2.0612,2.06165,2.06075,2.0614,4862900006.0
2007-11-12 18:55:00,2.0614,2.06155,2.0609,2.06095,4951350005.0
2007-11-12 19:00:00,2.06095,2.06235,2.06065,2.0608,6177300002.0
2007-11-12 19:05:00,2.0608,2.061,2.0594,2.06015,3969099996.0
2007-11-12 19:10:00,2.06015,2.06035,2.0598,2.06005,3191200003.0
2007-11-12 19:15:00,2.06005,2.0606,2.05995,2.0604,2992900006.0
2007-11-12 19:20:00,2.0604,2.06185,2.06035,2.06185,2117100005.0
2007-11-12 19:25:00,2.06185,2.06295,2.0618,2.06295,2353799999.0
2007-11-12 19:30:00,2.06295,2.06295,2.06225,2.06225,3395600001.0
2007-11-12 19:35:00,2.06225,2.06285,2.06205,2.06275,2171000014.0
2007-11-12 19:40:00,2.06265,2.064,2.06265,2.06375,3161599998.0
2007-11-12 19:45:00,2.06375,2.06385,2.0633,2.06355,3648999993.0
2007-11-12 19:50:00,2.06355,2.06375,2.06255,2.0627,2137699999.0
2007-11-12 19:55:00,2.0627,2.064,2.06265,2.064,3343399989.0
2007-11-12 20:00:00,2.064,2.06425,2.0634,2.0642,2898900009.0
2007-11-12 20:05:00,2.06415,2.0642,2.06325,2.06335,1313000001.0
2007-11-12 20:10:00,2.06335,2.064,2.06315,2.064,3567700003.0
2007-11-12 20:15:00,2.06395,2.0645,2.06395,2.0643,2244400001.0
2007-11-12 20:20:00,2.0643,2.0644,2.06385,2.06395,1586399990.0
2007-11-12 20:25:00,2.06395,2.06425,2.0636,2.06375,1581370004.0
2007-11-12 20:30:00,2.06375,2.06385,2.0634,2.0636,1514999999.0
2007-11-12 20:35:00,2.0636,2.0636,2.063,2.0632,1323200000.0
2007-11-12 20:40:00,2.06325,2.0633,2.06125,2.06155,2590300001.0
2007-11-12 20:45:00,2.0616,2.0618,2.0614,2.0616,4445699980.0
2007-11-12 20:50:00,2.0616,2.0617,2.0609,2.06095,2521199986.0
2007-11-12 20:55:00,2.06095,2.06095,2.06055,2.06085,3453399991.0
2007-11-12 21:00:00,2.06085,2.06085,2.06045,2.06055,2407799979.0
2007-11-12 21:05:00,2.06055,2.06085,2.0596,2.05965,1437299994.0
2007-11-12 21:10:00,2.05965,2.05975,2.05905,2.05915,2367750005.0
2007-11-12 21:15:00,2.05915,2.06045,2.05905,2.06045,3786999995.0
2007-11-12 21:20:00,2.06055,2.06195,2.06055,2.06175,4597849999.0
2007-11-12 21:25:00,2.06175,2.06175,2.061,2.06145,2283599999.0
2007-11-12 21:30:00,2.06145,2.06215,2.0609,2.0609,1783500000.0
2007-11-12 21:35:00,2.0609,2.06125,2.06045,2.0606,2222400004.0
2007-11-12 21:40:00,2.0606,2.06065,2.05975,2.0598,2349899998.0
2007-11-12 21:45:00,2.05985,2.0603,2.05955,2.05995,2190699994.0
2007-11-12 21:50:00,2.06,2.06,2.05935,2.05955,2074800022.0
2007-11-12 21:55:00,2.0596,2.0596,2.0591,2.0592,1975299992.0
2007-11-12 22:00:00,2.0592,2.0592,2.05725,2.058,3474800019.0
2007-11-12 22:05:00,2.058,2.05855,2.05755,2.05815,1721100002.0
2007-11-12 22:10:00,2.05815,2.05835,2.05755,2.05835,3718100033.0
2007-11-12 22:15:00,2.05835,2.05865,2.05815,2.05845,1906099998.0
2007-11-12 22:20:00,2.05845,2.05885,2.05845,2.05875,1488200001.0
2007-11-12 22:25:00,2.05875,2.05875,2.05795,2.05805,1088194999.0
2007-11-12 22:30:00,2.05805,2.05805,2.05745,2.0577,1365200008.0
2007-11-12 22:35:00,2.0577,2.0577,2.05625,2.05655,1951199993.0
2007-11-12 22:40:00,2.05655,2.05655,2.0559,2.05625,1477300001.0
2007-11-12 22:45:00,2.05625,2.05635,2.05525,2.0554,1863699995.0
2007-11-12 22:50:00,2.0554,2.05555,2.0542,2.0555,4182200004.0
2007-11-12 22:55:00,2.0555,2.05605,2.05495,2.0551,2278900009.0
2007-11-12 23:00:00,2.0551,2.05625,2.0548,2.05515,3899999990.0
2007-11-12 23:05:00,2.0552,2.0559,2.0548,2.055,2249400002.0
2007-11-12 23:10:00,2.05505,2.05565,2.05445,2.05485,2780800009.0
2007-11-12 23:15:00,2.0549,2.0549,2.0539,2.05425,2619299998.0
2007-11-12 23:20:00,2.05425,2.05525,2.0542,2.05475,1551899996.0
2007-11-12 23:25:00,2.05475,2.0548,2.05395,2.0546,1961600006.0
2007-11-12 23:30:00,2.0546,2.0548,2.05415,2.05465,1150499998.0
2007-11-12 23:35:00,2.05465,2.05465,2.0541,2.05415,2110900002.0
2007-11-12 23:40:00,2.05415,2.05415,2.0532,2.0532,1097400003.0
2007-11-12 23:45:00,2.05315,2.0534,2.05305,2.0531,912200000.0
2007-11-12 23:50:00,2.05315,2.0535,2.05295,2.05305,908600000.0
2007-11-12 23:55:00,2.05305,2.0532,2.0527,2.0527,909600000.0
2007-11-13 00:00:00,2.0527,2.05305,2.05255,2.05305,986900000.0
2007-11-13 00:05:00,2.05305,2.0532,2.05215,2.0528,2085400010.0
2007-11-13 00:10:00,2.05275,2.05395,2.05275,2.0539,1735500004.0
2007-11-13 00:15:00,2.05395,2.05435,2.0538,2.05395,1858500021.0
2007-11-13 00:20:00,2.05395,2.0542,2.0531,2.0534,1553800000.0
2007-11-13 00:25:00,2.0534,2.0535,2.0528,2.05325,2287699995.0
2007-11-13 00:30:00,2.05325,2.0535,2.05295,2.053,1611100014.0
2007-11-13 00:35:00,2.05295,2.05315,2.0529,2.053,1810300005.0
2007-11-13 00:40:00,2.053,2.0533,2.0529,2.0531,1709300001.0
2007-11-13 00:45:00,2.053,2.05415,2.05295,2.05395,2768899985.0
2007-11-13 00:50:00,2.05395,2.0545,2.0539,2.05425,1898999999.0
2007-11-13 00:55:00,2.05425,2.05445,2.0541,2.05415,1638100000.0
2007-11-13 01:00:00,2.05415,2.05445,2.0539,2.0542,1278299999.0
2007-11-13 01:05:00,2.0542,2.05435,2.0534,2.0541,1727799996.0
2007-11-13 01:10:00,2.0541,2.0543,2.05395,2.054,801900000.0
2007-11-13 01:15:00,2.054,2.05405,2.0535,2.0539,1086899996.0
2007-11-13 01:20:00,2.0539,2.0545,2.05385,2.0541,1931600005.0
2007-11-13 01:25:00,2.0541,2.05425,2.0537,2.0539,1796799997.0
2007-11-13 01:30:00,2.0539,2.0541,2.05365,2.0538,1210900001.0
2007-11-13 01:35:00,2.0538,2.05405,2.0536,2.05395,1175799998.0
2007-11-13 01:40:00,2.05395,2.0547,2.05395,2.0545,1165399997.0
2007-11-13 01:45:00,2.0545,2.0545,2.05405,2.0544,334100000.0
2007-11-13 01:50:00,2.0544,2.05455,2.05395,2.0541,1355999999.0
2007-11-13 01:55:00,2.0541,2.0545,2.0538,2.05405,736699999.0
2007-11-13 02:00:00,2.05405,2.05415,2.0527,2.0531,2737100018.0
2007-11-13 02:05:00,2.0531,2.0538,2.05305,2.0534,2358600013.0
2007-11-13 02:10:00,2.0534,2.0542,2.05335,2.05395,2464800008.0
2007-11-13 02:15:00,2.05395,2.0556,2.05395,2.0552,1497799993.0
2007-11-13 02:20:00,2.0552,2.0554,2.0551,2.0552,1739999995.0
2007-11-13 02:25:00,2.0552,2.0558,2.05515,2.0557,1994899996.0
2007-11-13 02:30:00,2.0557,2.0562,2.05555,2.0556,1913100001.0
2007-11-13 02:35:00,2.0556,2.0569,2.0556,2.0568,1987500005.0
2007-11-13 02:40:00,2.05675,2.05675,2.0556,2.0557,2385899996.0
2007-11-13 02:45:00,2.0557,2.0561,2.05565,2.056,2647600016.0
2007-11-13 02:50:00,2.05605,2.0568,2.05605,2.05655,2166300003.0
2007-11-13 02:55:00,2.0566,2.05685,2.05635,2.0567,2009399994.0
2007-11-13 03:00:00,2.05665,2.05695,2.0565,2.0568,2675399986.0
2007-11-13 03:05:00,2.0568,2.05745,2.0568,2.0573,2581100011.0
2007-11-13 03:10:00,2.0573,2.0585,2.0571,2.0582,2814799996.0
2007-11-13 03:15:00,2.0582,2.0598,2.0581,2.05965,5326100036.0
2007-11-13 03:20:00,2.05965,2.05975,2.0593,2.0595,2588500020.0
2007-11-13 03:25:00,2.0595,2.05965,2.0593,2.05965,5187599990.0
2007-11-13 03:30:00,2.05965,2.0604,2.0594,2.0603,4896250027.0
2007-11-13 03:35:00,2.0603,2.0607,2.05995,2.06035,2090300007.0
2007-11-13 03:40:00,2.06035,2.0605,2.06,2.0602,1943700004.0
2007-11-13 03:45:00,2.0602,2.06075,2.05995,2.06065,1173650001.0
2007-11-13 03:50:00,2.06055,2.06215,2.0605,2.0616,2733399992.0
2007-11-13 03:55:00,2.0616,2.0635,2.0615,2.06255,2493112501.0
2007-11-13 04:00:00,2.06255,2.0629,2.06185,2.06205,1935100008.0
2007-11-13 04:05:00,2.06205,2.06205,2.0612,2.0614,1840799996.0
2007-11-13 04:10:00,2.0614,2.0614,2.06045,2.061,2132099993.0
2007-11-13 04:15:00,2.061,2.0616,2.061,2.0613,1288699998.0
2007-11-13 04:20:00,2.0613,2.0614,2.06105,2.0613,494699996.0
2007-11-13 04:25:00,2.06125,2.0621,2.06125,2.06175,1148900004.0
2007-11-13 04:30:00,2.06175,2.0618,2.06155,2.06165,1009100000.0
2007-11-13 04:35:00,2.0617,2.0625,2.06155,2.0623,489100000.0
2007-11-13 04:40:00,2.0623,2.0627,2.06205,2.06215,1382599998.0
2007-11-13 04:45:00,2.06215,2.0626,2.06175,2.0622,1083100000.0
2007-11-13 04:50:00,2.0622,2.0625,2.0621,2.0623,2488299999.0
2007-11-13 04:55:00,2.0623,2.0623,2.0605,2.06075,3752400012.0
2007-11-13 05:00:00,2.06075,2.061,2.0606,2.06075,2316750006.0
2007-11-13 05:05:00,2.0608,2.0609,2.06065,2.0609,3188900000.0
2007-11-13 05:10:00,2.06085,2.0612,2.06085,2.06115,3468699999.0
2007-11-13 05:15:00,2.06115,2.0616,2.06115,2.06135,1193699996.0
2007-11-13 05:20:00,2.06135,2.06155,2.06095,2.0611,1207399992.0
2007-11-13 05:25:00,2.0611,2.0613,2.06095,2.061,982400001.0
2007-11-13 05:30:00,2.061,2.0617,2.061,2.0613,1522600000.0
2007-11-13 05:35:00,2.0613,2.0613,2.0608,2.0608,990700000.0
2007-11-13 05:40:00,2.0608,2.0609,2.06,2.06,1123999995.0
2007-11-13 05:45:00,2.06,2.0602,2.05875,2.059,1555299996.0
2007-11-13 05:50:00,2.05895,2.0594,2.0587,2.0594,1228300000.0
2007-11-13 05:55:00,2.05925,2.0601,2.05925,2.06,1919499996.0
2007-11-13 06:00:00,2.06,2.0605,2.06,2.06035,1959800003.0
2007-11-13 06:05:00,2.06035,2.0604,2.0596,2.0598,1168988004.0
2007-11-13 06:10:00,2.0598,2.06,2.0596,2.05965,1400800003.0
2007-11-13 06:15:00,2.05965,2.05975,2.05935,2.0597,1257799997.0
2007-11-13 06:20:00,2.0597,2.0605,2.05955,2.06035,2348199998.0
2007-11-13 06:25:00,2.06035,2.0617,2.0601,2.0612,1602099990.0
2007-11-13 06:30:00,2.0612,2.0616,2.06065,2.0612,2166799998.0
2007-11-13 06:35:00,2.0612,2.06135,2.06095,2.06125,512800000.0
2007-11-13 06:40:00,2.06125,2.06185,2.06125,2.06185,1319699997.0
2007-11-13 06:45:00,2.06185,2.0622,2.0617,2.062,821000000.0
2007-11-13 06:50:00,2.062,2.0626,2.06175,2.0625,2698899985.0
2007-11-13 06:55:00,2.0625,2.0628,2.0623,2.06245,1939299991.0
2007-11-13 07:00:00,2.0625,2.0627,2.06245,2.0626,1054500001.0
2007-11-13 07:05:00,2.0626,2.06285,2.06245,2.06265,1178099995.0
2007-11-13 07:10:00,2.06265,2.0627,2.0618,2.062,1827099991.0
2007-11-13 07:15:00,2.06195,2.06225,2.06195,2.0621,1063699995.0
2007-11-13 07:20:00,2.0621,2.06245,2.062,2.06205,1714599993.0
2007-11-13 07:25:00,2.06205,2.06205,2.0602,2.06155,2058200001.0
2007-11-13 07:30:00,2.0615,2.06165,2.06105,2.06165,1144300010.0
2007-11-13 07:35:00,2.06165,2.0623,2.0613,2.062,1267949988.0
2007-11-13 07:40:00,2.06195,2.0642,2.0619,2.06405,2025300010.0
2007-11-13 07:45:00,2.06405,2.06505,2.06375,2.0646,3741400012.0
2007-11-13 07:50:00,2.0646,2.06485,2.0638,2.06465,1509800000.0
2007-11-13 07:55:00,2.06465,2.06505,2.0638,2.06485,1887199997.0
2007-11-13 08:00:00,2.06495,2.0652,2.0648,2.065,1190500001.0
2007-11-13 08:05:00,2.06505,2.0652,2.06395,2.064,3055300013.0
2007-11-13 08:10:00,2.064,2.064,2.0632,2.06345,995400001.0
2007-11-13 08:15:00,2.06355,2.06425,2.06355,2.064,1532400016.0
2007-11-13 08:20:00,2.064,2.06495,2.064,2.0649,1912899996.0
2007-11-13 08:25:00,2.0649,2.06495,2.06395,2.06405,1487100000.0
2007-11-13 08:30:00,2.06405,2.06475,2.0638,2.0643,2334399994.0
2007-11-13 08:35:00,2.0643,2.06445,2.06345,2.06405,3593200000.0
2007-11-13 08:40:00,2.06405,2.06535,2.06395,2.06525,1906999999.0
2007-11-13 08:45:00,2.06525,2.06615,2.0646,2.0649,3826900016.0
2007-11-13 08:50:00,2.065,2.06675,2.0648,2.0667,2844210002.0
2007-11-13 08:55:00,2.0667,2.06755,2.06635,2.06755,3415260008.0
2007-11-13 09:00:00,2.06755,2.06765,2.06665,2.06685,6098309986.0
2007-11-13 09:05:00,2.0668,2.0674,2.0646,2.06535,3378220003.0
2007-11-13 09:10:00,2.0654,2.06625,2.0649,2.0653,1728680001.0
2007-11-13 09:15:00,2.0653,2.0658,2.0652,2.0654,1860709999.0
2007-11-13 09:20:00,2.0652,2.0658,2.065,2.065,2434070003.0
2007-11-13 09:25:00,2.065,2.0657,2.06475,2.06565,1542800000.0
2007-11-13 09:30:00,2.06565,2.06675,2.0652,2.06525,4197579999.0
2007-11-13 09:35:00,2.06525,2.06575,2.06485,2.065,3764700008.0
2007-11-13 09:40:00,2.065,2.0666,2.0648,2.06595,4785150000.0
2007-11-13 09:45:00,2.06595,2.0668,2.06565,2.06675,5115700013.0
2007-11-13 09:50:00,2.06675,2.0671,2.0656,2.0661,5107000029.0
2007-11-13 09:55:00,2.0666,2.0669,2.0663,2.0665,4020700021.0
2007-11-13 10:00:00,2.0665,2.0669,2.0658,2.0668,4733400007.0
2007-11-13 10:05:00,2.0668,2.06775,2.065,2.06755,3674749997.0
2007-11-13 10:10:00,2.06755,2.0693,2.065,2.0654,7169827505.0
2007-11-13 10:15:00,2.0655,2.06935,2.0654,2.06905,4000454988.0
2007-11-13 10:20:00,2.06905,2.0692,2.06845,2.0685,4110600014.0
2007-11-13 10:25:00,2.0685,2.06865,2.06685,2.067,3556000025.0
2007-11-13 10:30:00,2.0672,2.0678,2.06695,2.0672,3769999998.0
2007-11-13 10:35:00,2.0672,2.0674,2.06545,2.0666,4566000002.0
2007-11-13 10:40:00,2.0666,2.06735,2.06635,2.06725,3556999994.0
2007-11-13 10:45:00,2.06725,2.06725,2.06635,2.0665,4499700001.0
2007-11-13 10:50:00,2.0665,2.0667,2.06575,2.0664,3430700008.0
2007-11-13 10:55:00,2.0664,2.0665,2.06475,2.065,5311150015.0
2007-11-13 11:00:00,2.065,2.0663,2.0647,2.06615,4442549990.0
2007-11-13 11:05:00,2.0662,2.06695,2.06505,2.0653,3115549998.0
2007-11-13 11:10:00,2.0652,2.06575,2.0651,2.06565,4002500002.0
2007-11-13 11:15:00,2.06565,2.06815,2.0655,2.06785,4150693918.0
2007-11-13 11:20:00,2.06795,2.0686,2.06785,2.0685,3603600012.0
2007-11-13 11:25:00,2.0685,2.0691,2.06815,2.06865,3388499996.0
2007-11-13 11:30:00,2.06865,2.0712,2.0681,2.06865,6975985388.0
2007-11-13 11:35:00,2.06865,2.0687,2.06695,2.0675,4529449999.0
2007-11-13 11:40:00,2.0675,2.0676,2.06495,2.06515,5032450014.0
2007-11-13 11:45:00,2.06515,2.0669,2.065,2.06675,4325600003.0
2007-11-13 11:50:00,2.06675,2.0668,2.0656,2.06565,3980100003.0
2007-11-13 11:55:00,2.0656,2.0666,2.0654,2.0665,3742999985.0
2007-11-13 12:00:00,2.06645,2.0665,2.06585,2.06605,4092949981.0
2007-11-13 12:05:00,2.06605,2.06735,2.06595,2.06715,3808849996.0
2007-11-13 12:10:00,2.06725,2.0694,2.06715,2.06815,7914399953.0
2007-11-13 12:15:00,2.06815,2.06875,2.06785,2.06825,5004299988.0
2007-11-13 12:20:00,2.0684,2.06905,2.06815,2.06845,3695000014.0
2007-11-13 12:25:00,2.0684,2.06885,2.06825,2.06885,4388150017.0
2007-11-13 12:30:00,2.06885,2.0693,2.06795,2.06825,5622400009.0
2007-11-13 12:35:00,2.06825,2.06855,2.06755,2.06765,4575200023.0
2007-11-13 12:40:00,2.0677,2.06815,2.06695,2.0678,5812599998.0
2007-11-13 12:45:00,2.0678,2.06795,2.06675,2.06705,6023050020.0
2007-11-13 12:50:00,2.06705,2.06855,2.06685,2.06805,5037999995.0
2007-11-13 12:55:00,2.06805,2.06855,2.06715,2.0678,4765950007.0
2007-11-13 13:00:00,2.0678,2.06925,2.06755,2.06925,5241199979.0
2007-11-13 13:05:00,2.06925,2.06965,2.06885,2.06915,4050999993.0
2007-11-13 13:10:00,2.06915,2.06955,2.06845,2.06865,3505349998.0
2007-11-13 13:15:00,2.06865,2.06955,2.06855,2.06935,3827375002.0
2007-11-13 13:20:00,2.06935,2.06975,2.06915,2.06935,3877400003.0
2007-11-13 13:25:00,2.06935,2.06965,2.06895,2.06925,2553099995.0
2007-11-13 13:30:00,2.06925,2.06945,2.06895,2.06905,3201899991.0
2007-11-13 13:35:00,2.06905,2.06935,2.06895,2.06915,2564350004.0
2007-11-13 13:40:00,2.06915,2.07005,2.06915,2.06945,4187800007.0
2007-11-13 13:45:00,2.06945,2.06985,2.06905,2.06955,4099700000.0
2007-11-13 13:50:00,2.06955,2.06995,2.06945,2.06985,4461800029.0
2007-11-13 13:55:00,2.06985,2.0699,2.06865,2.06865,5265199976.0
2007-11-13 14:00:00,2.06865,2.06965,2.06865,2.06945,3924599996.0
2007-11-13 14:05:00,2.06945,2.07045,2.06935,2.07005,3429699990.0
2007-11-13 14:10:00,2.07005,2.07085,2.07005,2.07075,4991049995.0
2007-11-13 14:15:00,2.07075,2.07215,2.07075,2.07165,4876199995.0
2007-11-13 14:20:00,2.07165,2.07175,2.07035,2.07105,5026399996.0
2007-11-13 14:25:00,2.0711,2.07245,2.07095,2.07245,1987100008.0
2007-11-13 14:30:00,2.07245,2.0727,2.07175,2.07225,3818849990.0
2007-11-13 14:35:00,2.07225,2.07255,2.07155,2.07195,1917399996.0
2007-11-13 14:40:00,2.07195,2.07215,2.07135,2.0719,2788600005.0
2007-11-13 14:45:00,2.0719,2.07255,2.07165,2.07235,3282100000.0
2007-11-13 14:50:00,2.07235,2.07265,2.07185,2.07235,3751499998.0
2007-11-13 14:55:00,2.07235,2.07265,2.07195,2.0722,3598400002.0
2007-11-13 15:00:00,2.0722,2.07405,2.07205,2.07375,5943599996.0
2007-11-13 15:05:00,2.07375,2.07435,2.0733,2.0733,4864849997.0
2007-11-13 15:10:00,2.0733,2.07355,2.07285,2.07285,2487750004.0
2007-11-13 15:15:00,2.07285,2.0733,2.07205,2.0727,3933399998.0
2007-11-13 15:20:00,2.0717,2.0731,2.06955,2.07005,4616100001.0
2007-11-13 15:25:00,2.07005,2.0729,2.06965,2.0728,2576699997.0
2007-11-13 15:30:00,2.0729,2.074,2.0692,2.06965,2357649996.0
2007-11-13 15:35:00,2.06965,2.07035,2.06915,2.06955,5450999984.0
2007-11-13 15:40:00,2.06955,2.07095,2.06955,2.07085,2715600000.0
2007-11-13 15:45:00,2.07085,2.07095,2.07045,2.07055,4713299987.0
2007-11-13 15:50:00,2.073,2.0731,2.07065,2.0726,5665500003.0
2007-11-13 15:55:00,2.07155,2.07365,2.07155,2.07355,4510819990.0
2007-11-13 16:00:00,2.07355,2.07365,2.07255,2.07275,2735219974.0
2007-11-13 16:05:00,2.07275,2.07295,2.07205,2.0726,2161750010.0
2007-11-13 16:10:00,2.0726,2.07295,2.07215,2.07235,2339049994.0
2007-11-13 16:15:00,2.07235,2.07365,2.07235,2.07265,3228800002.0
2007-11-13 16:20:00,2.07265,2.07355,2.0726,2.07335,3339599996.0
2007-11-13 16:25:00,2.07335,2.07365,2.0725,2.07295,4228099980.0
2007-11-13 16:30:00,2.0729,2.07405,2.0724,2.0728,6504099982.0
2007-11-13 16:35:00,2.07345,2.07355,2.0726,2.0732,7154050011.0
2007-11-13 16:40:00,2.07345,2.0748,2.07285,2.0741,6191200010.0
2007-11-13 16:45:00,2.07315,2.074,2.0729,2.0732,5625299978.0
2007-11-13 16:50:00,2.074,2.0741,2.07255,2.0732,6324000008.0
2007-11-13 16:55:00,2.07275,2.073,2.07245,2.07285,7349700001.0
2007-11-13 17:00:00,2.0723,2.07525,2.0723,2.07525,9153700039.0
2007-11-13 17:05:00,2.073,2.0761,2.0728,2.07575,8215400011.0
2007-11-13 17:10:00,2.0757,2.0758,2.07475,2.07485,4861599974.0
2007-11-13 17:15:00,2.07485,2.07485,2.07335,2.07415,4256792905.0
2007-11-13 17:20:00,2.07415,2.0744,2.07385,2.07415,3537400005.0
2007-11-13 17:25:00,2.07415,2.07415,2.07275,2.0734,5104650019.0
2007-11-13 17:30:00,2.0734,2.07345,2.07245,2.0729,5216549966.0
2007-11-13 17:35:00,2.0729,2.07335,2.0726,2.07325,4754899994.0
2007-11-13 17:40:00,2.07325,2.0751,2.0731,2.07415,4970250016.0
2007-11-13 17:45:00,2.07415,2.0748,2.0722,2.07425,4425099999.0
2007-11-13 17:50:00,2.07405,2.07425,2.0726,2.07335,6143299998.0
2007-11-13 17:55:00,2.07335,2.07335,2.07195,2.07225,6394749984.0
2007-11-13 18:00:00,2.0727,2.07305,2.072,2.0722,8855999986.0
2007-11-13 18:05:00,2.0723,2.07335,2.0721,2.07305,7315200030.0
2007-11-13 18:10:00,2.07315,2.07315,2.07155,2.0724,7326000015.0
2007-11-13 18:15:00,2.0722,2.07275,2.07165,2.07165,8694799961.0
2007-11-13 18:20:00,2.07165,2.0727,2.07115,2.07145,3879450003.0
2007-11-13 18:25:00,2.07145,2.07245,2.07075,2.07245,5455950020.0
2007-11-13 18:30:00,2.07245,2.0733,2.07235,2.07235,5140250004.0
2007-11-13 18:35:00,2.07235,2.07255,2.07205,2.07225,6161750011.0
2007-11-13 18:40:00,2.07215,2.0724,2.07165,2.0723,5551399986.0
2007-11-13 18:45:00,2.07225,2.07295,2.072,2.07285,6638249957.0
2007-11-13 18:50:00,2.07285,2.07295,2.07205,2.07215,5652499974.0
2007-11-13 18:55:00,2.07215,2.0733,2.07195,2.0727,9296999986.0
2007-11-13 19:00:00,2.07255,2.07275,2.07195,2.07215,6899999987.0
2007-11-13 19:05:00,2.07215,2.07275,2.07205,2.07265,5685000015.0
2007-11-13 19:10:00,2.07265,2.07275,2.07235,2.07245,3244200002.0
2007-11-13 19:15:00,2.07245,2.07265,2.07215,2.07265,4857100012.0
2007-11-13 19:20:00,2.07255,2.07275,2.07245,2.07255,4514499982.0
2007-11-13 19:25:00,2.07255,2.07265,2.07215,2.07255,4013999993.0
2007-11-13 19:30:00,2.07255,2.07385,2.07245,2.07275,4356749996.0
2007-11-13 19:35:00,2.07275,2.07285,2.07255,2.07265,2005899994.0
2007-11-13 19:40:00,2.07265,2.07265,2.07215,2.07235,4607199995.0
2007-11-13 19:45:00,2.07235,2.07285,2.07205,2.07275,2565499984.0
2007-11-13 19:50:00,2.07275,2.07315,2.07265,2.07315,3990200022.0
2007-11-13 19:55:00,2.07315,2.07325,2.07265,2.07275,3909500031.0
2007-11-13 20:00:00,2.07265,2.07325,2.07265,2.07325,4839899999.0
2007-11-13 20:05:00,2.07325,2.07385,2.07305,2.07345,4172800018.0
2007-11-13 20:10:00,2.07345,2.07385,2.07325,2.07335,4276400013.0
2007-11-13 20:15:00,2.07325,2.07365,2.07315,2.07355,8087899946.0
2007-11-13 20:20:00,2.07355,2.07365,2.07285,2.07295,4501450013.0
2007-11-13 20:25:00,2.07295,2.07305,2.0724,2.0724,5100999966.0
2007-11-13 20:30:00,2.0724,2.07255,2.0721,2.0723,4420999991.0
2007-11-13 20:35:00,2.07235,2.07235,2.0717,2.07175,4941299971.0
2007-11-13 20:40:00,2.07175,2.07185,2.0693,2.07135,1425799997.0
2007-11-13 20:45:00,2.07135,2.07165,2.07125,2.07165,1733800001.0
2007-11-13 20:50:00,2.07165,2.07195,2.07155,2.07185,3479850001.0
2007-11-13 20:55:00,2.07185,2.07185,2.07115,2.07115,3108800000.0
2007-11-13 21:00:00,2.07105,2.07135,2.07045,2.07055,3069299983.0
2007-11-13 21:05:00,2.07055,2.07055,2.06985,2.07015,3048199994.0
2007-11-13 21:10:00,2.07015,2.07035,2.06995,2.07005,4063799998.0
2007-11-13 21:15:00,2.07005,2.07035,2.0699,2.07015,5236374997.0
2007-11-13 21:20:00,2.07015,2.07025,2.0694,2.07025,6039200011.0
2007-11-13 21:25:00,2.07025,2.07025,2.06965,2.06975,3747799988.0
2007-11-13 21:30:00,2.0683,2.06975,2.0683,2.0687,7094900000.0
2007-11-13 21:35:00,2.0686,2.06955,2.0685,2.06925,5746199984.0
2007-11-13 21:40:00,2.06935,2.06965,2.06915,2.06925,5318500031.0
2007-11-13 21:45:00,2.06925,2.06945,2.06915,2.06935,3884600007.0
2007-11-13 21:50:00,2.06935,2.06955,2.06915,2.06925,2859699989.0
2007-11-13 21:55:00,2.06925,2.06925,2.06835,2.06845,5307700002.0
2007-11-13 22:00:00,2.06835,2.0703,2.06705,2.06965,6700399990.0
2007-11-13 22:05:00,2.06965,2.07,2.06855,2.0699,5478299998.0
2007-11-13 22:10:00,2.06845,2.06935,2.06825,2.06935,3179899999.0
2007-11-13 22:15:00,2.06935,2.06975,2.06895,2.06955,5566799963.0
2007-11-13 22:20:00,2.06955,2.06965,2.06895,2.06895,4279800013.0
2007-11-13 22:25:00,2.0708,2.0715,2.06785,2.0711,5685100039.0
2007-11-13 22:30:00,2.06835,2.06875,2.06825,2.06875,5844299967.0
2007-11-13 22:35:00,2.06875,2.06895,2.06855,2.06875,2206899976.0
2007-11-13 22:40:00,2.06875,2.06945,2.06875,2.0692,2858999986.0
2007-11-13 22:45:00,2.06925,2.07015,2.0691,2.0701,3391499981.0
2007-11-13 22:50:00,2.0701,2.07045,2.07,2.07015,2444500010.0
2007-11-13 22:55:00,2.07015,2.0709,2.07005,2.0708,5021899946.0
2007-11-13 23:00:00,2.07005,2.07025,2.06975,2.06985,5062899989.0
2007-11-13 23:05:00,2.06995,2.07015,2.06975,2.07005,1947400016.0
2007-11-13 23:10:00,2.07005,2.07035,2.0698,2.07035,1402500004.0
2007-11-13 23:15:00,2.07015,2.07065,2.07015,2.07035,4318900018.0
2007-11-13 23:20:00,2.07035,2.07065,2.0702,2.07065,2929199973.0
2007-11-13 23:25:00,2.07065,2.07115,2.07065,2.071,2913900020.0
2007-11-13 23:30:00,2.071,2.0714,2.07095,2.07135,2424899991.0
2007-11-13 23:35:00,2.07135,2.0715,2.07115,2.07115,2055500004.0
2007-11-13 23:40:00,2.07115,2.07125,2.07085,2.07085,3211600032.0
2007-11-13 23:45:00,2.07085,2.07095,2.07065,2.07085,3005000018.0
2007-11-13 23:50:00,2.07085,2.07095,2.07055,2.07065,2601599982.0
2007-11-13 23:55:00,2.07065,2.07085,2.07045,2.07065,1252599995.0
2007-11-14 00:00:00,2.07055,2.07105,2.0704,2.07095,1162300000.0
2007-11-14 00:05:00,2.07125,2.07125,2.0699,2.0708,2045900000.0
2007-11-14 00:10:00,2.0708,2.0711,2.0703,2.0711,1632100000.0
2007-11-14 00:15:00,2.0711,2.0716,2.0709,2.0715,1343600010.0
2007-11-14 00:20:00,2.0715,2.0718,2.07145,2.0717,997399997.0
2007-11-14 00:25:00,2.0717,2.073,2.07165,2.07265,1462900002.0
2007-11-14 00:30:00,2.0727,2.0728,2.072,2.0723,1332799992.0
2007-11-14 00:35:00,2.0723,2.0726,2.07195,2.07235,1133400000.0
2007-11-14 00:40:00,2.07235,2.0727,2.0723,2.0725,1399499996.0
2007-11-14 00:45:00,2.0725,2.0726,2.0722,2.0726,1806800003.0
2007-11-14 00:50:00,2.0726,2.0748,2.0725,2.0748,2629350005.0
2007-11-14 00:55:00,2.0748,2.0748,2.0735,2.0735,1823900001.0
2007-11-14 01:00:00,2.07355,2.07375,2.073,2.07375,1681399998.0
2007-11-14 01:05:00,2.07375,2.0743,2.0736,2.0738,1308499999.0
2007-11-14 01:10:00,2.0738,2.074,2.0736,2.074,1549899970.0
2007-11-14 01:15:00,2.074,2.074,2.07362,2.07363,1864599999.0
2007-11-14 01:20:00,2.0738,2.07425,2.0738,2.07395,1155000000.0
2007-11-14 01:25:00,2.07395,2.07405,2.0738,2.074,613500000.0
2007-11-14 01:30:00,2.074,2.074,2.0735,2.0736,240300000.0
2007-11-14 01:35:00,2.0735,2.0738,2.0733,2.07375,2822700036.0
2007-11-14 01:40:00,2.07375,2.0745,2.0737,2.0744,2724099979.0
2007-11-14 01:45:00,2.0745,2.07535,2.07445,2.0752,1408499994.0
2007-11-14 01:50:00,2.0753,2.0757,2.07515,2.07515,1743199988.0
2007-11-14 01:55:00,2.0752,2.07525,2.0742,2.07435,2675800003.0
2007-11-14 02:00:00,2.07435,2.07445,2.0734,2.0735,3626400018.0
2007-11-14 02:05:00,2.0735,2.074,2.0734,2.074,2008899983.0
2007-11-14 02:10:00,2.074,2.0755,2.074,2.0748,3991600001.0
2007-11-14 02:15:00,2.0748,2.0752,2.0747,2.0748,1810099997.0
2007-11-14 02:20:00,2.0748,2.07495,2.07425,2.0746,1165800005.0
2007-11-14 02:25:00,2.07465,2.07495,2.07455,2.0748,1469900007.0
2007-11-14 02:30:00,2.0749,2.0751,2.07465,2.0749,1421200002.0
2007-11-14 02:35:00,2.0749,2.07525,2.0747,2.07475,1177800000.0
2007-11-14 02:40:00,2.07475,2.075,2.07465,2.07475,997800001.0
2007-11-14 02:45:00,2.07475,2.0751,2.0745,2.075,1784999999.0
2007-11-14 02:50:00,2.07505,2.07535,2.0747,2.0752,828800001.0
2007-11-14 02:55:00,2.07515,2.0755,2.0745,2.07455,925500004.0
2007-11-14 03:00:00,2.07455,2.0748,2.07415,2.0748,1537399986.0
2007-11-14 03:05:00,2.0748,2.07505,2.0747,2.075,1267800000.0
2007-11-14 03:10:00,2.075,2.0751,2.0748,2.0749,599299998.0
2007-11-14 03:15:00,2.0749,2.0749,2.0744,2.0745,764900001.0
2007-11-14 03:20:00,2.07445,2.0746,2.0742,2.0743,1273400004.0
2007-11-14 03:25:00,2.0743,2.0746,2.074,2.0741,1336900003.0
2007-11-14 03:30:00,2.0741,2.0743,2.074,2.07405,1220100008.0
2007-11-14 03:35:00,2.07405,2.07445,2.07405,2.07445,710700000.0
2007-11-14 03:40:00,2.07445,2.07455,2.0741,2.0743,633000000.0
2007-11-14 03:45:00,2.0744,2.07455,2.074,2.0744,494500000.0
2007-11-14 03:50:00,2.0743,2.0745,2.0741,2.0744,600000000.0
2007-11-14 03:55:00,2.0744,2.0752,2.0743,2.0746,1084500000.0
2007-11-14 04:00:00,2.0746,2.0754,2.0746,2.07525,1847399997.0
2007-11-14 04:05:00,2.07525,2.0755,2.07515,2.07535,2233700017.0
2007-11-14 04:10:00,2.07535,2.0759,2.07515,2.0755,1145299997.0
2007-11-14 04:15:00,2.0754,2.07575,2.075,2.07575,1555800008.0
2007-11-14 04:20:00,2.0757,2.07625,2.0755,2.0758,1252700001.0
2007-11-14 04:25:00,2.0758,2.07655,2.0758,2.07655,657700000.0
2007-11-14 04:30:00,2.07655,2.07715,2.07625,2.0765,1131999998.0
2007-11-14 04:35:00,2.0765,2.07675,2.076,2.07655,1973700018.0
2007-11-14 04:40:00,2.07655,2.0767,2.0761,2.0763,1480300003.0
2007-11-14 04:45:00,2.0763,2.0767,2.07615,2.0763,1391700002.0
2007-11-14 04:50:00,2.07625,2.07715,2.07625,2.07715,1046699998.0
2007-11-14 04:55:00,2.07715,2.07965,2.07715,2.0783,2099650001.0
2007-11-14 05:00:00,2.0783,2.07845,2.0781,2.07835,1752900003.0
2007-11-14 05:05:00,2.0783,2.0784,2.07795,2.0782,390500003.0
2007-11-14 05:10:00,2.0782,2.0782,2.077,2.0772,907099999.0
2007-11-14 05:15:00,2.07715,2.0776,2.07695,2.0772,867900000.0
2007-11-14 05:20:00,2.0772,2.0774,2.077,2.0774,289100000.0
2007-11-14 05:25:00,2.0774,2.07745,2.0769,2.07735,130600000.0
2007-11-14 05:30:00,2.07735,2.07755,2.07715,2.07725,583240005.0
2007-11-14 05:35:00,2.07725,2.07755,2.07725,2.0773,1498100001.0
2007-11-14 05:40:00,2.0773,2.07765,2.0773,2.07745,986499999.0
2007-11-14 05:45:00,2.07745,2.07745,2.0771,2.07745,321700001.0
2007-11-14 05:50:00,2.07735,2.0775,2.0771,2.07735,142500002.0
2007-11-14 05:55:00,2.07735,2.07735,2.07695,2.077,258700000.0
2007-11-14 06:00:00,2.077,2.0772,2.0767,2.0772,270900000.0
2007-11-14 06:05:00,2.07695,2.0771,2.0767,2.07705,212200000.0
2007-11-14 06:10:00,2.07705,2.0773,2.0769,2.0771,722300002.0
2007-11-14 06:15:00,2.0771,2.07725,2.0769,2.0771,353899999.0
2007-11-14 06:20:00,2.0771,2.0776,2.0771,2.07725,1196312500.0
2007-11-14 06:25:00,2.07725,2.07735,2.07645,2.07655,906349999.0
2007-11-14 06:30:00,2.07655,2.0771,2.0765,2.07675,1032700000.0
2007-11-14 06:35:00,2.0767,2.0771,2.0764,2.0768,986100000.0
2007-11-14 06:40:00,2.0767,2.07695,2.0764,2.0769,733100001.0
2007-11-14 06:45:00,2.0769,2.07715,2.0767,2.0768,795600001.0
2007-11-14 06:50:00,2.0768,2.07685,2.0765,2.0767,712100001.0
2007-11-14 06:55:00,2.07675,2.07715,2.0766,2.07675,736200001.0
2007-11-14 07:00:00,2.07675,2.07685,2.0765,2.07665,1114299999.0
2007-11-14 07:05:00,2.0766,2.07765,2.0766,2.0774,1236100004.0
2007-11-14 07:10:00,2.0774,2.0776,2.0773,2.0774,1032799997.0
2007-11-14 07:15:00,2.0774,2.0774,2.0768,2.07695,823500000.0
2007-11-14 07:20:00,2.0769,2.07695,2.0763,2.07655,1236399999.0
2007-11-14 07:25:00,2.07655,2.0766,2.0758,2.07615,770100003.0
2007-11-14 07:30:00,2.07615,2.0763,2.0761,2.0762,646000004.0
2007-11-14 07:35:00,2.07625,2.07655,2.0761,2.0765,620600002.0
2007-11-14 07:40:00,2.0765,2.0767,2.0761,2.0767,939800000.0
2007-11-14 07:45:00,2.0767,2.07795,2.0764,2.07795,1385199990.0
2007-11-14 07:50:00,2.07795,2.0782,2.07765,2.07805,1064999990.0
2007-11-14 07:55:00,2.07805,2.0783,2.07795,2.07815,812200006.0
2007-11-14 08:00:00,2.0781,2.0781,2.0776,2.078,1183500004.0
2007-11-14 08:05:00,2.07795,2.0788,2.07795,2.07865,1542700003.0
2007-11-14 08:10:00,2.0786,2.07905,2.07815,2.079,1362400003.0
2007-11-14 08:15:00,2.079,2.07915,2.0788,2.0788,1377599999.0
2007-11-14 08:20:00,2.07875,2.0788,2.0782,2.0782,2116999999.0
2007-11-14 08:25:00,2.07825,2.07825,2.0766,2.0772,956500000.0
2007-11-14 08:30:00,2.0772,2.0782,2.07705,2.07795,1984299995.0
2007-11-14 08:35:00,2.0779,2.07855,2.0777,2.07825,1389199997.0
2007-11-14 08:40:00,2.07825,2.07845,2.07725,2.0775,1442999994.0
2007-11-14 08:45:00,2.0775,2.07825,2.0774,2.0775,2157300004.0
2007-11-14 08:50:00,2.07745,2.07805,2.07735,2.078,1147600002.0
2007-11-14 08:55:00,2.078,2.07805,2.07725,2.0773,1002700002.0
2007-11-14 09:00:00,2.0773,2.07745,2.0768,2.0773,1714699998.0
2007-11-14 09:05:00,2.0773,2.07915,2.0773,2.0787,1800849993.0
2007-11-14 09:10:00,2.07875,2.07875,2.0776,2.07765,1036800002.0
2007-11-14 09:15:00,2.07765,2.07775,2.0767,2.07715,2054699999.0
2007-11-14 09:20:00,2.07715,2.0781,2.0771,2.07755,1790400000.0
2007-11-14 09:25:00,2.07755,2.0789,2.07735,2.0787,1671199999.0
2007-11-14 09:30:00,2.0787,2.0796,2.0783,2.0791,2880999996.0
2007-11-14 09:35:00,2.07905,2.0808,2.07895,2.0803,4054000018.0
2007-11-14 09:40:00,2.08035,2.08155,2.0803,2.081,2672699995.0
2007-11-14 09:45:00,2.08095,2.08115,2.0804,2.08065,4153050002.0
2007-11-14 09:50:00,2.08065,2.0808,2.0789,2.0791,2369799993.0
2007-11-14 09:55:00,2.0791,2.0797,2.0788,2.0796,3625799993.0
2007-11-14 10:00:00,2.07955,2.0797,2.0775,2.0777,2898799999.0
2007-11-14 10:05:00,2.07765,2.0779,2.07675,2.0776,2434585008.0
2007-11-14 10:10:00,2.0776,2.0776,2.0759,2.0762,3876550002.0
2007-11-14 10:15:00,2.0763,2.0763,2.07415,2.0746,6170400021.0
2007-11-14 10:20:00,2.0746,2.0754,2.0745,2.0754,2668750000.0
2007-11-14 10:25:00,2.0754,2.076,2.075,2.0751,4442149989.0
2007-11-14 10:30:00,2.0751,2.0779,2.07485,2.07705,4928999973.0
2007-11-14 10:35:00,2.07705,2.07865,2.0769,2.07835,3661574999.0
2007-11-14 10:40:00,2.07835,2.07835,2.0765,2.0766,3075449996.0
2007-11-14 10:45:00,2.07655,2.0772,2.07605,2.07705,2591249998.0
2007-11-14 10:50:00,2.07705,2.0773,2.0769,2.0771,1108300001.0
2007-11-14 10:55:00,2.0771,2.0773,2.07465,2.0756,2260400012.0
2007-11-14 11:00:00,2.0756,2.07655,2.0755,2.07635,2329350003.0
2007-11-14 11:05:00,2.07635,2.07685,2.07625,2.07655,1543200003.0
2007-11-14 11:10:00,2.07655,2.07845,2.07635,2.07805,5030800005.0
2007-11-14 11:15:00,2.07805,2.0787,2.0778,2.07795,2731099991.0
2007-11-14 11:20:00,2.07795,2.07875,2.07745,2.07825,2579250008.0
2007-11-14 11:25:00,2.07825,2.07855,2.07795,2.07855,1596100001.0
2007-11-14 11:30:00,2.0786,2.08045,2.07825,2.08025,2114900004.0
2007-11-14 11:35:00,2.08025,2.08145,2.08025,2.08095,3451349996.0
2007-11-14 11:40:00,2.08095,2.08115,2.0804,2.08095,1624900001.0
2007-11-14 11:45:00,2.081,2.08205,2.0809,2.08185,3486600007.0
2007-11-14 11:50:00,2.08185,2.08285,2.08175,2.08255,3034500008.0
2007-11-14 11:55:00,2.0827,2.08395,2.08245,2.08395,2480300004.0
2007-11-14 12:00:00,2.08395,2.08395,2.08315,2.08365,3994600003.0
2007-11-14 12:05:00,2.08375,2.08375,2.0826,2.08285,3589599995.0
2007-11-14 12:10:00,2.08285,2.083,2.0822,2.08265,2989599999.0
2007-11-14 12:15:00,2.08265,2.08295,2.08215,2.08255,2940499993.0
2007-11-14 12:20:00,2.08265,2.08435,2.08255,2.08405,3344400005.0
2007-11-14 12:25:00,2.08405,2.08435,2.08335,2.08405,2843400000.0
2007-11-14 12:30:00,2.0841,2.08435,2.0664,2.0676,6717799986.0
2007-11-14 12:35:00,2.07845,2.07895,2.07645,2.0766,5159029994.0
2007-11-14 12:40:00,2.0766,2.07735,2.0748,2.07495,6226200002.0
2007-11-14 12:45:00,2.075,2.07805,2.07485,2.07765,5988650010.0
2007-11-14 12:50:00,2.07765,2.078,2.0645,2.0653,7928325009.0
2007-11-14 12:55:00,2.07405,2.0749,2.066,2.0664,6692275011.0
2007-11-14 13:00:00,2.07235,2.0727,2.0663,2.07185,7489900021.0
2007-11-14 13:05:00,2.07185,2.07265,2.0676,2.0677,6899149980.0
2007-11-14 13:10:00,2.07125,2.0714,2.0661,2.06685,7674599981.0
2007-11-14 13:15:00,2.06685,2.06805,2.06505,2.06735,6544859985.0
2007-11-14 13:20:00,2.06735,2.0677,2.06625,2.06725,4422700005.0
2007-11-14 13:25:00,2.06725,2.06805,2.06645,2.06765,4522700005.0
2007-11-14 13:30:00,2.06765,2.06845,2.06645,2.06765,5945000010.0
2007-11-14 13:35:00,2.0676,2.0677,2.0666,2.0671,6340600001.0
2007-11-14 13:40:00,2.06705,2.0673,2.0665,2.06705,4144000014.0
2007-11-14 13:45:00,2.06705,2.06705,2.0646,2.06505,4938100003.0
2007-11-14 13:50:00,2.06505,2.06575,2.0644,2.0656,6117900006.0
2007-11-14 13:55:00,2.0656,2.06655,2.0654,2.0665,7090450030.0
2007-11-14 14:00:00,2.06645,2.06735,2.06615,2.06685,4963849995.0
2007-11-14 14:05:00,2.06685,2.06815,2.06645,2.06775,5884699992.0
2007-11-14 14:10:00,2.06775,2.06785,2.0672,2.06755,5275900005.0
2007-11-14 14:15:00,2.0675,2.06795,2.0672,2.06735,2868699999.0
2007-11-14 14:20:00,2.06735,2.06775,2.0671,2.0675,3276100000.0
2007-11-14 14:25:00,2.0675,2.0675,2.06655,2.0671,4915300004.0
2007-11-14 14:30:00,2.0671,2.06725,2.0662,2.067,5104600003.0
2007-11-14 14:35:00,2.06705,2.0675,2.0663,2.0666,4894350010.0
2007-11-14 14:40:00,2.0666,2.06745,2.06655,2.06725,4513600027.0
2007-11-14 14:45:00,2.06725,2.068,2.0672,2.0679,3468799994.0
2007-11-14 14:50:00,2.06765,2.06825,2.0674,2.06745,3938749992.0
2007-11-14 14:55:00,2.06745,2.06775,2.0672,2.06755,3023450009.0
2007-11-14 15:00:00,2.06755,2.06845,2.06755,2.0684,4500499987.0
2007-11-14 15:05:00,2.06845,2.0722,2.06835,2.0692,7723999980.0
2007-11-14 15:10:00,2.0692,2.0717,2.06875,2.06875,9513650010.0
2007-11-14 15:15:00,2.06875,2.07025,2.06875,2.0697,7726099987.0
2007-11-14 15:20:00,2.0697,2.07025,2.06945,2.06945,5053400016.0
2007-11-14 15:25:00,2.06945,2.06965,2.0688,2.06915,4027200000.0
2007-11-14 15:30:00,2.0691,2.0701,2.0686,2.0692,8747750027.0
2007-11-14 15:35:00,2.0692,2.0703,2.0688,2.0698,7422549994.0
2007-11-14 15:40:00,2.0707,2.0711,2.0695,2.0703,7015799987.0
2007-11-14 15:45:00,2.0703,2.0707,2.0696,2.07035,5425350001.0
2007-11-14 15:50:00,2.0698,2.0716,2.0698,2.0711,5992200004.0
2007-11-14 15:55:00,2.0711,2.0723,2.0707,2.0717,4898000001.0
2007-11-14 16:00:00,2.0717,2.073,2.0713,2.0723,4854849989.0
2007-11-14 16:05:00,2.0723,2.0726,2.0717,2.0724,6366600028.0
2007-11-14 16:10:00,2.0724,2.0733,2.07115,2.0727,6260110007.0
2007-11-14 16:15:00,2.0727,2.0733,2.07245,2.0726,5748599997.0
2007-11-14 16:20:00,2.07255,2.07275,2.0713,2.072,5802899993.0
2007-11-14 16:25:00,2.072,2.0722,2.0706,2.0711,3948800003.0
2007-11-14 16:30:00,2.0712,2.07145,2.0702,2.0709,4785049996.0
2007-11-14 16:35:00,2.0709,2.0715,2.0708,2.0708,5010300010.0
2007-11-14 16:40:00,2.0708,2.07105,2.0696,2.0703,5162049987.0
2007-11-14 16:45:00,2.0703,2.07135,2.06995,2.07005,3675449997.0
2007-11-14 16:50:00,2.07005,2.0709,2.06995,2.0705,4407750008.0
2007-11-14 16:55:00,2.0705,2.0706,2.06985,2.0701,4708449992.0
2007-11-14 17:00:00,2.0701,2.07045,2.0695,2.0698,4986400001.0
2007-11-14 17:05:00,2.0698,2.07,2.06925,2.06935,4346050001.0
2007-11-14 17:10:00,2.06935,2.0695,2.06895,2.0694,4901549984.0
2007-11-14 17:15:00,2.06935,2.0695,2.06875,2.069,4997399993.0
2007-11-14 17:20:00,2.069,2.06935,2.06875,2.0691,3995549986.0
2007-11-14 17:25:00,2.0691,2.06935,2.06865,2.06885,3617899994.0
2007-11-14 17:30:00,2.06885,2.06895,2.0676,2.0682,4288200004.0
2007-11-14 17:35:00,2.0682,2.06845,2.0667,2.0669,4957550002.0
2007-11-14 17:40:00,2.0668,2.06715,2.0666,2.06675,4367449997.0
2007-11-14 17:45:00,2.06675,2.0673,2.06655,2.0667,5023100003.0
2007-11-14 17:50:00,2.0667,2.06705,2.06645,2.0665,4770300019.0
2007-11-14 17:55:00,2.0665,2.0666,2.0652,2.0653,4162600004.0
2007-11-14 18:00:00,2.0653,2.06575,2.06485,2.0649,5282700007.0
2007-11-14 18:05:00,2.06485,2.06525,2.06315,2.0633,5336449991.0
2007-11-14 18:10:00,2.0633,2.0633,2.0596,2.0604,6488420006.0
2007-11-14 18:15:00,2.06035,2.06125,2.06035,2.061,6360174991.0
2007-11-14 18:20:00,2.061,2.0617,2.061,2.0615,4158950000.0
2007-11-14 18:25:00,2.0615,2.0617,2.0595,2.0597,4489300002.0
2007-11-14 18:30:00,2.0597,2.0597,2.05775,2.05775,4708119994.0
2007-11-14 18:35:00,2.05775,2.05885,2.05615,2.05615,5282799997.0
2007-11-14 18:40:00,2.0562,2.0566,2.05505,2.0566,5391850005.0
2007-11-14 18:45:00,2.0566,2.0584,2.05655,2.05835,5940199992.0
2007-11-14 18:50:00,2.05835,2.0592,2.05815,2.059,4237999988.0
2007-11-14 18:55:00,2.059,2.0592,2.058,2.0584,4669299996.0
2007-11-14 19:00:00,2.0584,2.0595,2.0583,2.0594,1826699995.0
2007-11-14 19:05:00,2.0594,2.0602,2.0593,2.05985,3254199958.0
2007-11-14 19:10:00,2.05985,2.0599,2.0581,2.0583,3048249990.0
2007-11-14 19:15:00,2.0583,2.0587,2.0582,2.05855,2335900001.0
2007-11-14 19:20:00,2.0585,2.0589,2.05835,2.05865,2079300001.0
2007-11-14 19:25:00,2.0587,2.05925,2.05855,2.05855,1906300001.0
2007-11-14 19:30:00,2.0586,2.0588,2.0579,2.058,2417500001.0
2007-11-14 19:35:00,2.058,2.05815,2.0566,2.0573,4376399997.0
2007-11-14 19:40:00,2.0573,2.0582,2.05725,2.05805,2683500001.0
2007-11-14 19:45:00,2.058,2.0582,2.0578,2.0582,1793000000.0
2007-11-14 19:50:00,2.05815,2.0584,2.0576,2.05775,2209799997.0
2007-11-14 19:55:00,2.0577,2.05785,2.05755,2.05755,1489999998.0
2007-11-14 20:00:00,2.0576,2.0579,2.05755,2.05775,1469599995.0
2007-11-14 20:05:00,2.0578,2.0581,2.05765,2.0577,1668600005.0
2007-11-14 20:10:00,2.0577,2.0578,2.05645,2.0565,1446200000.0
2007-11-14 20:15:00,2.0565,2.05675,2.0562,2.0562,2376599989.0
2007-11-14 20:20:00,2.0562,2.05635,2.05595,2.05605,1654300000.0
2007-11-14 20:25:00,2.05605,2.05615,2.05545,2.05575,1775299995.0
2007-11-14 20:30:00,2.05575,2.0559,2.0552,2.0553,1777618003.0
2007-11-14 20:35:00,2.0553,2.0555,2.055,2.05515,3000299993.0
2007-11-14 20:40:00,2.05515,2.0555,2.05505,2.05515,1901699998.0
2007-11-14 20:45:00,2.0552,2.0554,2.05505,2.05535,1349099997.0
2007-11-14 20:50:00,2.05525,2.05545,2.0552,2.0554,1090499998.0
2007-11-14 20:55:00,2.0554,2.0554,2.05495,2.055,1331900002.0
2007-11-14 21:00:00,2.055,2.05535,2.05485,2.05515,1672699997.0
2007-11-14 21:05:00,2.05515,2.0552,2.055,2.0551,914500001.0
2007-11-14 21:10:00,2.05505,2.0553,2.0549,2.05495,1862299993.0
2007-11-14 21:15:00,2.05495,2.0556,2.05485,2.0556,1229450000.0
2007-11-14 21:20:00,2.0556,2.0566,2.0552,2.0562,2703400001.0
2007-11-14 21:25:00,2.0562,2.0567,2.05615,2.0565,2644360012.0
2007-11-14 21:30:00,2.0565,2.0565,2.05605,2.05605,1079299999.0
2007-11-14 21:35:00,2.05605,2.0562,2.0553,2.05555,2432525004.0
2007-11-14 21:40:00,2.0556,2.05605,2.0555,2.0556,3276899972.0
2007-11-14 21:45:00,2.0557,2.056,2.05545,2.05595,1386600002.0
2007-11-14 21:50:00,2.05595,2.0565,2.05585,2.0562,3016300007.0
2007-11-14 21:55:00,2.0562,2.0566,2.05595,2.0561,3647650006.0
2007-11-14 22:00:00,2.056,2.05625,2.0557,2.0559,2310499999.0
2007-11-14 22:05:00,2.0558,2.0558,2.0549,2.055,2531399989.0
2007-11-14 22:10:00,2.055,2.0552,2.0542,2.05445,1776599997.0
2007-11-14 22:15:00,2.05445,2.0546,2.0543,2.0544,698800000.0
2007-11-14 22:20:00,2.0544,2.0556,2.0543,2.05555,1838962511.0
2007-11-14 22:25:00,2.0555,2.05655,2.05545,2.0563,2005200001.0
2007-11-14 22:30:00,2.05635,2.05635,2.0558,2.0561,3852499977.0
2007-11-14 22:35:00,2.0561,2.0561,2.0542,2.05435,2283800000.0
2007-11-14 22:40:00,2.0543,2.0544,2.05395,2.0542,1814499997.0
2007-11-14 22:45:00,2.0542,2.0542,2.0536,2.0537,1487200003.0
2007-11-14 22:50:00,2.0537,2.0537,2.05185,2.0521,1767000000.0
2007-11-14 22:55:00,2.0521,2.0527,2.0519,2.0525,2348900004.0
2007-11-14 23:00:00,2.0525,2.0529,2.0522,2.0528,1505800002.0
2007-11-14 23:05:00,2.0528,2.0533,2.0528,2.0531,815000002.0
2007-11-14 23:10:00,2.053,2.0535,2.0521,2.05275,1806400004.0
2007-11-14 23:15:00,2.05275,2.0531,2.0526,2.0527,2885099984.0
2007-11-14 23:20:00,2.0528,2.0542,2.0527,2.0542,1461999993.0
2007-11-14 23:25:00,2.0542,2.0542,2.0532,2.0532,1567800000.0
2007-11-14 23:30:00,2.0533,2.0537,2.05315,2.05355,1117200002.0
2007-11-14 23:35:00,2.0535,2.0535,2.0523,2.0525,1689499988.0
2007-11-14 23:40:00,2.0525,2.0525,2.0508,2.0508,1762700013.0
2007-11-14 23:45:00,2.0508,2.051,2.0504,2.0507,1879200002.0
2007-11-14 23:50:00,2.0506,2.0518,2.0504,2.05165,1259099996.0
2007-11-14 23:55:00,2.05165,2.0525,2.0516,2.0521,818100001.0
2007-11-15 00:00:00,2.0521,2.05225,2.051,2.0511,1912300000.0
2007-11-15 00:05:00,2.0511,2.0515,2.0505,2.051,2137499985.0
2007-11-15 00:10:00,2.051,2.0514,2.051,2.0512,1366999992.0
2007-11-15 00:15:00,2.0512,2.0512,2.0506,2.0509,1466300022.0
2007-11-15 00:20:00,2.0509,2.051,2.05055,2.0507,1184599997.0
2007-11-15 00:25:00,2.0507,2.0511,2.05045,2.05075,993199995.0
2007-11-15 00:30:00,2.05075,2.0513,2.0507,2.0512,767100000.0
2007-11-15 00:35:00,2.0512,2.052,2.05095,2.05165,589100000.0
2007-11-15 00:40:00,2.05165,2.0521,2.051,2.05105,1067400000.0
2007-11-15 00:45:00,2.051,2.0515,2.05085,2.05135,298400000.0
2007-11-15 00:50:00,2.05135,2.0516,2.0509,2.0512,687700003.0
2007-11-15 00:55:00,2.0512,2.0514,2.0507,2.0508,1066250003.0
2007-11-15 01:00:00,2.0508,2.0511,2.0507,2.05095,542000002.0
2007-11-15 01:05:00,2.05095,2.0514,2.05095,2.0513,1000600009.0
2007-11-15 01:10:00,2.0513,2.0518,2.05095,2.0518,746512500.0
2007-11-15 01:15:00,2.0518,2.0522,2.0514,2.052,1364500005.0
2007-11-15 01:20:00,2.05205,2.0524,2.0517,2.052,914999996.0
2007-11-15 01:25:00,2.0523,2.0527,2.0523,2.05235,430850000.0
2007-11-15 01:30:00,2.0523,2.0538,2.0523,2.0535,1405000004.0
2007-11-15 01:35:00,2.05355,2.0537,2.0533,2.0534,738800000.0
2007-11-15 01:40:00,2.0535,2.05355,2.0521,2.0525,1916400001.0
2007-11-15 01:45:00,2.0525,2.05295,2.0525,2.0529,522200000.0
2007-11-15 01:50:00,2.05265,2.0529,2.05255,2.0529,102700001.0
2007-11-15 01:55:00,2.0529,2.0529,2.0524,2.0526,313300000.0
2007-11-15 02:00:00,2.0526,2.0527,2.0515,2.0516,767199996.0
2007-11-15 02:05:00,2.0516,2.0521,2.05135,2.05185,534000001.0
2007-11-15 02:10:00,2.0519,2.0524,2.05175,2.0522,1691250005.0
2007-11-15 02:15:00,2.0522,2.053,2.052,2.0529,1303000001.0
2007-11-15 02:20:00,2.0529,2.0529,2.05215,2.0526,169100000.0
2007-11-15 02:25:00,2.0526,2.0526,2.05225,2.05225,95150000.0
2007-11-15 02:30:00,2.05225,2.05265,2.05205,2.0523,599275006.0
2007-11-15 02:35:00,2.052,2.054,2.052,2.05385,2066900006.0
2007-11-15 02:40:00,2.05385,2.0546,2.0538,2.0539,1505800000.0
2007-11-15 02:45:00,2.0539,2.05425,2.05385,2.0541,1321100010.0
2007-11-15 02:50:00,2.0541,2.0544,2.05385,2.0541,1142500000.0
2007-11-15 02:55:00,2.0541,2.05415,2.05395,2.05395,1113300001.0
2007-11-15 03:00:00,2.054,2.054,2.0536,2.054,969400001.0
2007-11-15 03:05:00,2.054,2.0545,2.0539,2.05425,1169200015.0
2007-11-15 03:10:00,2.05425,2.05515,2.05405,2.05465,1986299982.0
2007-11-15 03:15:00,2.05465,2.0575,2.0546,2.057,3117750013.0
2007-11-15 03:20:00,2.05695,2.058,2.05675,2.05715,1910850003.0
2007-11-15 03:25:00,2.0572,2.0582,2.057,2.0576,1297700000.0
2007-11-15 03:30:00,2.0576,2.05765,2.0563,2.0572,1459800000.0
2007-11-15 03:35:00,2.0572,2.0572,2.0568,2.05685,589800000.0
2007-11-15 03:40:00,2.0568,2.0568,2.0561,2.0563,1330300004.0
2007-11-15 03:45:00,2.0563,2.05685,2.05625,2.0565,1745899990.0
2007-11-15 03:50:00,2.0565,2.0568,2.05615,2.0564,1228900002.0
2007-11-15 03:55:00,2.0563,2.0569,2.0562,2.0563,965900004.0
2007-11-15 04:00:00,2.0563,2.0564,2.0559,2.056,855400000.0
2007-11-15 04:05:00,2.05605,2.0563,2.056,2.0563,677600001.0
2007-11-15 04:10:00,2.0563,2.0567,2.05595,2.0563,1450100010.0
2007-11-15 04:15:00,2.0563,2.0566,2.0559,2.0565,1947999990.0
2007-11-15 04:20:00,2.0565,2.0572,2.056,2.0571,536800000.0
2007-11-15 04:25:00,2.0571,2.0572,2.05665,2.0568,1623700004.0
2007-11-15 04:30:00,2.0568,2.0568,2.0561,2.0562,964900001.0
2007-11-15 04:35:00,2.0562,2.0563,2.05585,2.056,699900000.0
2007-11-15 04:40:00,2.056,2.0562,2.05595,2.0562,1304100006.0
2007-11-15 04:45:00,2.0562,2.0564,2.05615,2.0562,1151200006.0
2007-11-15 04:50:00,2.0562,2.057,2.0561,2.057,1047900002.0
2007-11-15 04:55:00,2.057,2.0579,2.0569,2.0575,1341800004.0
2007-11-15 05:00:00,2.0575,2.05755,2.05685,2.0572,769500003.0
2007-11-15 05:05:00,2.0572,2.0575,2.05705,2.0575,539800000.0
2007-11-15 05:10:00,2.0575,2.0577,2.05715,2.0575,804500001.0
2007-11-15 05:15:00,2.0575,2.05755,2.05725,2.0574,1029099999.0
2007-11-15 05:20:00,2.0574,2.05745,2.05685,2.057,1128500006.0
2007-11-15 05:25:00,2.057,2.0571,2.0567,2.05695,1173700010.0
2007-11-15 05:30:00,2.05695,2.05705,2.05665,2.0569,1124600014.0
2007-11-15 05:35:00,2.0569,2.0571,2.0568,2.05685,999099988.0
2007-11-15 05:40:00,2.057,2.0571,2.05695,2.0571,961300011.0
2007-11-15 05:45:00,2.0571,2.05725,2.057,2.057,1721900036.0
2007-11-15 05:50:00,2.057,2.0572,2.057,2.05715,833700002.0
2007-11-15 05:55:00,2.05715,2.0573,2.057,2.0571,973899991.0
2007-11-15 06:00:00,2.0571,2.0573,2.0569,2.057,932500000.0
2007-11-15 06:05:00,2.057,2.057,2.0567,2.0567,685900000.0
2007-11-15 06:10:00,2.0567,2.0568,2.05625,2.05635,1354199995.0
2007-11-15 06:15:00,2.05635,2.0564,2.056,2.0562,943799998.0
2007-11-15 06:20:00,2.0562,2.0564,2.0562,2.05635,778600004.0
2007-11-15 06:25:00,2.05635,2.0566,2.05605,2.0565,1077600023.0
2007-11-15 06:30:00,2.05645,2.05655,2.056,2.0561,1926699997.0
2007-11-15 06:35:00,2.0561,2.0565,2.0561,2.0562,1700100001.0
2007-11-15 06:40:00,2.0562,2.05645,2.05605,2.0564,1000400020.0
2007-11-15 06:45:00,2.05635,2.0566,2.05605,2.0563,861500001.0
2007-11-15 06:50:00,2.0563,2.0564,2.05605,2.05615,993700013.0
2007-11-15 06:55:00,2.05615,2.0565,2.05615,2.0564,548300000.0
2007-11-15 07:00:00,2.0564,2.0565,2.05615,2.05625,315000000.0
2007-11-15 07:05:00,2.05625,2.05635,2.05605,2.0563,384000000.0
2007-11-15 07:10:00,2.0563,2.0563,2.05605,2.0562,504700000.0
2007-11-15 07:15:00,2.05605,2.0562,2.0559,2.0561,564000000.0
2007-11-15 07:20:00,2.0561,2.0563,2.05575,2.05615,419000000.0
2007-11-15 07:25:00,2.05615,2.0563,2.05605,2.0562,578000003.0
2007-11-15 07:30:00,2.0562,2.0562,2.05605,2.0561,361300001.0
2007-11-15 07:35:00,2.056,2.0565,2.05585,2.0562,563400001.0
2007-11-15 07:40:00,2.05615,2.0565,2.0561,2.0563,730899998.0
2007-11-15 07:45:00,2.0563,2.0564,2.05595,2.0562,423600000.0
2007-11-15 07:50:00,2.0562,2.0566,2.05605,2.0563,446000000.0
2007-11-15 07:55:00,2.0563,2.0569,2.05615,2.0567,1079899997.0
2007-11-15 08:00:00,2.0567,2.0567,2.0562,2.05625,637699994.0
2007-11-15 08:05:00,2.05625,2.0567,2.0562,2.05665,502499998.0
2007-11-15 08:10:00,2.0567,2.05765,2.05645,2.05755,1586199997.0
2007-11-15 08:15:00,2.0575,2.0578,2.05725,2.05745,1463600008.0
2007-11-15 08:20:00,2.05745,2.0582,2.05735,2.0581,1620200006.0
2007-11-15 08:25:00,2.058,2.0593,2.0579,2.05905,2087500005.0
2007-11-15 08:30:00,2.0592,2.0592,2.0584,2.0591,1872499989.0
2007-11-15 08:35:00,2.0591,2.0591,2.0584,2.05875,1722100000.0
2007-11-15 08:40:00,2.05875,2.06045,2.05845,2.06045,2485200000.0
2007-11-15 08:45:00,2.06025,2.06175,2.06025,2.06115,3782199994.0
2007-11-15 08:50:00,2.0611,2.06145,2.0598,2.0599,2356800000.0
2007-11-15 08:55:00,2.0599,2.06035,2.0587,2.0588,2113000006.0
2007-11-15 09:00:00,2.0588,2.0593,2.0571,2.05745,2072600000.0
2007-11-15 09:05:00,2.05735,2.05785,2.05675,2.05715,2587599999.0
2007-11-15 09:10:00,2.05715,2.05895,2.0571,2.0586,2799999993.0
2007-11-15 09:15:00,2.05865,2.05985,2.0578,2.05855,3795399996.0
2007-11-15 09:20:00,2.05855,2.05885,2.05775,2.05875,3004499995.0
2007-11-15 09:25:00,2.05875,2.05985,2.05835,2.0591,3315099996.0
2007-11-15 09:30:00,2.05915,2.06025,2.05885,2.059,5158699988.0
2007-11-15 09:35:00,2.05905,2.05905,2.05725,2.0573,4512400009.0
2007-11-15 09:40:00,2.0573,2.05745,2.056,2.05705,6616899984.0
2007-11-15 09:45:00,2.05705,2.05705,2.0555,2.0555,5366699984.0
2007-11-15 09:50:00,2.0585,2.0592,2.0553,2.05575,7147299995.0
2007-11-15 09:55:00,2.0558,2.05675,2.05475,2.05505,7913699997.0
2007-11-15 10:00:00,2.055,2.05595,2.0537,2.0538,6965155015.0
2007-11-15 10:05:00,2.0537,2.0545,2.0525,2.0544,6777180000.0
2007-11-15 10:10:00,2.05445,2.0548,2.0538,2.0542,7016799994.0
2007-11-15 10:15:00,2.05425,2.056,2.0534,2.0559,8144399986.0
2007-11-15 10:20:00,2.0559,2.0575,2.0558,2.0575,6253900025.0
2007-11-15 10:25:00,2.0575,2.0584,2.05665,2.0582,8420685021.0
2007-11-15 10:30:00,2.0582,2.0593,2.05725,2.05925,7763300010.0
2007-11-15 10:35:00,2.0593,2.05935,2.05815,2.05865,3885900001.0
2007-11-15 10:40:00,2.05865,2.05905,2.058,2.05835,4594649980.0
2007-11-15 10:45:00,2.0584,2.0588,2.05755,2.05875,3332012492.0
2007-11-15 10:50:00,2.05865,2.0594,2.0485,2.05765,3639100000.0
2007-11-15 10:55:00,2.05775,2.05785,2.0466,2.05725,3759400005.0
2007-11-15 11:00:00,2.0464,2.05765,2.0454,2.05675,4231900018.0
2007-11-15 11:05:00,2.05675,2.05695,2.05535,2.05555,5434300020.0
2007-11-15 11:10:00,2.05555,2.05585,2.0444,2.0445,7628600021.0
2007-11-15 11:15:00,2.05405,2.0542,2.05275,2.05375,6189200020.0
2007-11-15 11:20:00,2.05375,2.05415,2.05205,2.05275,6199249996.0
2007-11-15 11:25:00,2.05275,2.05355,2.052,2.052,6519200016.0
2007-11-15 11:30:00,2.052,2.05225,2.04695,2.04855,5888354999.0
2007-11-15 11:35:00,2.04845,2.0498,2.04845,2.04905,6981250003.0
2007-11-15 11:40:00,2.04905,2.05015,2.04865,2.04935,5392749993.0
2007-11-15 11:45:00,2.04935,2.0496,2.0449,2.04815,5924449967.0
2007-11-15 11:50:00,2.04815,2.04885,2.04805,2.04815,2902599997.0
2007-11-15 11:55:00,2.04815,2.04815,2.0465,2.0467,3734699993.0
2007-11-15 12:00:00,2.0467,2.04675,2.04265,2.04295,5384200007.0
2007-11-15 12:05:00,2.04295,2.04465,2.04255,2.04415,7033599977.0
2007-11-15 12:10:00,2.04425,2.04515,2.0435,2.04455,3712099995.0
2007-11-15 12:15:00,2.04455,2.04475,2.04385,2.0447,2617399988.0
2007-11-15 12:20:00,2.0447,2.04475,2.04305,2.04335,4640000001.0
2007-11-15 12:25:00,2.04335,2.04355,2.042,2.04245,5876799986.0
2007-11-15 12:30:00,2.04245,2.04465,2.04235,2.04455,5259325008.0
2007-11-15 12:35:00,2.04455,2.0454,2.0441,2.0443,4213649991.0
2007-11-15 12:40:00,2.0443,2.0461,2.04375,2.04605,5176950009.0
2007-11-15 12:45:00,2.0461,2.0463,2.04495,2.04515,4653449997.0
2007-11-15 12:50:00,2.04515,2.0457,2.04455,2.04455,4358849989.0
2007-11-15 12:55:00,2.04455,2.0458,2.04445,2.04555,4231300003.0
2007-11-15 13:00:00,2.04555,2.04605,2.0454,2.04565,4774899991.0
2007-11-15 13:05:00,2.04565,2.0459,2.04515,2.0458,3588000005.0
2007-11-15 13:10:00,2.0458,2.04595,2.04545,2.04565,4086900002.0
2007-11-15 13:15:00,2.04565,2.048,2.04555,2.04785,3876200001.0
2007-11-15 13:20:00,2.04785,2.0481,2.0472,2.04745,2299200000.0
2007-11-15 13:25:00,2.04745,2.04885,2.047,2.04755,4081999998.0
2007-11-15 13:30:00,2.04755,2.04775,2.046,2.04645,3542499989.0
2007-11-15 13:35:00,2.04645,2.0466,2.0456,2.0457,2704600001.0
2007-11-15 13:40:00,2.0457,2.04635,2.04565,2.0461,1644149996.0
2007-11-15 13:45:00,2.0461,2.0462,2.0452,2.04555,3307699997.0
2007-11-15 13:50:00,2.04555,2.0458,2.0452,2.04565,2679949992.0
2007-11-15 13:55:00,2.04565,2.0458,2.04485,2.04495,2969949999.0
2007-11-15 14:00:00,2.045,2.0455,2.0446,2.04495,3434000012.0
2007-11-15 14:05:00,2.04495,2.0458,2.0449,2.0458,4909299996.0
2007-11-15 14:10:00,2.0458,2.04655,2.04575,2.0462,4232299988.0
2007-11-15 14:15:00,2.0462,2.04655,2.04615,2.04615,1460499999.0
2007-11-15 14:20:00,2.04615,2.04645,2.0458,2.0463,4899599982.0
2007-11-15 14:25:00,2.0463,2.0471,2.0461,2.0466,3563499996.0
2007-11-15 14:30:00,2.0466,2.04715,2.0464,2.0465,2439400005.0
2007-11-15 14:35:00,2.0465,2.04705,2.0465,2.0468,2502899996.0
2007-11-15 14:40:00,2.0468,2.047,2.0467,2.04675,2363699998.0
2007-11-15 14:45:00,2.04675,2.04685,2.0459,2.046,2883999993.0
2007-11-15 14:50:00,2.046,2.0463,2.04535,2.0456,3077900003.0
2007-11-15 14:55:00,2.0456,2.0472,2.04555,2.04715,5238699980.0
2007-11-15 15:00:00,2.04715,2.04875,2.04705,2.0479,6044160026.0
2007-11-15 15:05:00,2.0478,2.0479,2.04735,2.04755,3469800010.0
2007-11-15 15:10:00,2.0475,2.0484,2.0475,2.04765,4433057993.0
2007-11-15 15:15:00,2.0476,2.04875,2.04735,2.04815,3020740000.0
2007-11-15 15:20:00,2.0458,2.0498,2.0457,2.04905,5984099997.0
2007-11-15 15:25:00,2.049,2.0505,2.0488,2.05,4016449998.0
2007-11-15 15:30:00,2.05,2.0503,2.04715,2.04725,5768599997.0
2007-11-15 15:35:00,2.0472,2.0474,2.0454,2.0454,6216340014.0
2007-11-15 15:40:00,2.0454,2.04605,2.04455,2.0457,6582840003.0
2007-11-15 15:45:00,2.04565,2.04595,2.0446,2.0448,6296799998.0
2007-11-15 15:50:00,2.0448,2.04565,2.04385,2.0451,6600369984.0
2007-11-15 15:55:00,2.0451,2.0451,2.04385,2.0441,6212500011.0
2007-11-15 16:00:00,2.04405,2.04615,2.0439,2.04585,6253199995.0
2007-11-15 16:05:00,2.04585,2.04945,2.04585,2.04825,7225645008.0
2007-11-15 16:10:00,2.04825,2.0484,2.0475,2.04775,4634299996.0
2007-11-15 16:15:00,2.04775,2.04775,2.0458,2.0459,5286060004.0
2007-11-15 16:20:00,2.0459,2.0465,2.04525,2.0458,6649269988.0
2007-11-15 16:25:00,2.0458,2.04625,2.0447,2.04575,6013660008.0
2007-11-15 16:30:00,2.04575,2.0466,2.04555,2.04625,5975199997.0
2007-11-15 16:35:00,2.04625,2.0475,2.0462,2.0475,6862110014.0
2007-11-15 16:40:00,2.0482,2.0488,2.0476,2.0479,7103950009.0
2007-11-15 16:45:00,2.04795,2.0487,2.04775,2.04855,7435700023.0
2007-11-15 16:50:00,2.0486,2.04925,2.0482,2.0486,5083900001.0
2007-11-15 16:55:00,2.0486,2.0497,2.04815,2.04815,5777039993.0
2007-11-15 17:00:00,2.04815,2.04825,2.0477,2.048,4725499998.0
2007-11-15 17:05:00,2.048,2.0481,2.047,2.0476,3747980002.0
2007-11-15 17:10:00,2.0476,2.0482,2.04695,2.0478,3984200001.0
2007-11-15 17:15:00,2.0478,2.04825,2.0474,2.0482,3377000009.0
2007-11-15 17:20:00,2.0482,2.0485,2.04755,2.0479,4277099996.0
2007-11-15 17:25:00,2.0454,2.0488,2.0454,2.04845,6045500003.0
2007-11-15 17:30:00,2.04845,2.0486,2.048,2.04845,5486213305.0
2007-11-15 17:35:00,2.0486,2.0493,2.04825,2.0486,4097199999.0
2007-11-15 17:40:00,2.04855,2.04855,2.04735,2.0474,4655700003.0
2007-11-15 17:45:00,2.04745,2.0479,2.04715,2.04765,3612128016.0
2007-11-15 17:50:00,2.04765,2.04775,2.0465,2.04655,4162700001.0
2007-11-15 17:55:00,2.04655,2.0468,2.0452,2.0453,4475249996.0
2007-11-15 18:00:00,2.0453,2.04675,2.0452,2.04625,4346050002.0
2007-11-15 18:05:00,2.04625,2.0471,2.0462,2.0468,4432200005.0
2007-11-15 18:10:00,2.0468,2.0469,2.0454,2.0454,4458919994.0
2007-11-15 18:15:00,2.0454,2.0462,2.04515,2.04565,4653400006.0
2007-11-15 18:20:00,2.0457,2.0458,2.04525,2.04535,4649499992.0
2007-11-15 18:25:00,2.04535,2.046,2.0453,2.0459,2565400002.0
2007-11-15 18:30:00,2.0459,2.0462,2.04525,2.0458,4030000003.0
2007-11-15 18:35:00,2.0458,2.0467,2.04575,2.04645,3432799996.0
2007-11-15 18:40:00,2.04645,2.0469,2.04635,2.04685,2886099986.0
2007-11-15 18:45:00,2.04685,2.0481,2.0466,2.04795,4221900001.0
2007-11-15 18:50:00,2.04795,2.04805,2.04705,2.0473,4118600000.0
2007-11-15 18:55:00,2.04735,2.0475,2.04695,2.0473,2421250004.0
2007-11-15 19:00:00,2.0473,2.04775,2.0466,2.0468,2266700003.0
2007-11-15 19:05:00,2.04675,2.0473,2.0463,2.0473,2300899992.0
2007-11-15 19:10:00,2.0473,2.04795,2.04715,2.04785,2367800002.0
2007-11-15 19:15:00,2.04785,2.0481,2.04745,2.04745,2281600001.0
2007-11-15 19:20:00,2.04745,2.0481,2.04735,2.0481,2257499995.0
2007-11-15 19:25:00,2.04805,2.0484,2.04755,2.04805,2006700006.0
2007-11-15 19:30:00,2.04805,2.04805,2.0457,2.04595,2497600004.0
2007-11-15 19:35:00,2.04595,2.04625,2.0453,2.04575,2804500002.0
2007-11-15 19:40:00,2.04575,2.0459,2.04545,2.04585,1887770003.0
2007-11-15 19:45:00,2.04585,2.0463,2.0457,2.04575,2824699997.0
2007-11-15 19:50:00,2.04585,2.0462,2.04445,2.0446,2912900002.0
2007-11-15 19:55:00,2.0446,2.04485,2.04405,2.04465,1583700000.0
2007-11-15 20:00:00,2.0446,2.04495,2.04445,2.04485,1560899999.0
2007-11-15 20:05:00,2.04485,2.04495,2.0442,2.0442,2502837509.0
2007-11-15 20:10:00,2.0442,2.04455,2.04405,2.04425,2132700003.0
2007-11-15 20:15:00,2.04425,2.0445,2.044,2.0441,2314600005.0
2007-11-15 20:20:00,2.0441,2.0443,2.04395,2.04405,2600774991.0
2007-11-15 20:25:00,2.04405,2.04415,2.0439,2.04405,2111299997.0
2007-11-15 20:30:00,2.04405,2.04455,2.04395,2.04435,1933899999.0
2007-11-15 20:35:00,2.04435,2.04445,2.04325,2.04335,3317600013.0
2007-11-15 20:40:00,2.04335,2.04385,2.04315,2.04385,2213700000.0
2007-11-15 20:45:00,2.04385,2.04415,2.04365,2.04395,2308400017.0
2007-11-15 20:50:00,2.04395,2.044,2.04325,2.0434,2307500001.0
2007-11-15 20:55:00,2.0434,2.04385,2.0433,2.04365,2705999999.0
2007-11-15 21:00:00,2.04365,2.04365,2.04245,2.04255,3234500001.0
2007-11-15 21:05:00,2.04255,2.04265,2.0424,2.04265,2958800001.0
2007-11-15 21:10:00,2.04265,2.04305,2.04245,2.04295,1902399993.0
2007-11-15 21:15:00,2.0429,2.0433,2.0429,2.04315,1427899999.0
2007-11-15 21:20:00,2.04315,2.04415,2.04315,2.04345,2059800003.0
2007-11-15 21:25:00,2.04345,2.04375,2.0433,2.04365,1739600000.0
2007-11-15 21:30:00,2.04365,2.04435,2.04345,2.04425,1671400000.0
2007-11-15 21:35:00,2.04425,2.04425,2.04355,2.0436,2059499997.0
2007-11-15 21:40:00,2.0436,2.04375,2.0428,2.04315,2042700008.0
2007-11-15 21:45:00,2.04315,2.04365,2.04305,2.04365,2218450002.0
2007-11-15 21:50:00,2.04365,2.04375,2.04285,2.0431,2587940009.0
2007-11-15 21:55:00,2.0431,2.04345,2.04285,2.0432,2253900000.0
2007-11-15 22:00:00,2.04325,2.04335,2.04275,2.04295,2020400000.0
2007-11-15 22:05:00,2.04295,2.04295,2.0421,2.04235,2265281748.0
2007-11-15 22:10:00,2.04235,2.0435,2.04175,2.04315,2018999997.0
2007-11-15 22:15:00,2.04315,2.0441,2.04315,2.04395,1718300002.0
2007-11-15 22:20:00,2.04385,2.044,2.04305,2.04395,2484899998.0
2007-11-15 22:25:00,2.04395,2.04485,2.04375,2.04455,1948099998.0
2007-11-15 22:30:00,2.04455,2.04455,2.043,2.04305,2164299995.0
2007-11-15 22:35:00,2.04315,2.04365,2.043,2.043,1579300001.0
2007-11-15 22:40:00,2.043,2.04305,2.04235,2.04275,1809199997.0
2007-11-15 22:45:00,2.04275,2.04365,2.04265,2.04355,2317500003.0
2007-11-15 22:50:00,2.04355,2.04375,2.04325,2.04355,1357399996.0
2007-11-15 22:55:00,2.0436,2.0439,2.0433,2.0439,1422799993.0
2007-11-15 23:00:00,2.0439,2.0439,2.0427,2.0429,1243199999.0
2007-11-15 23:05:00,2.04285,2.04365,2.04275,2.04365,1779900000.0
2007-11-15 23:10:00,2.04365,2.04385,2.04335,2.0437,661900004.0
2007-11-15 23:15:00,2.0437,2.04465,2.04365,2.04435,1211299995.0
2007-11-15 23:20:00,2.04435,2.0448,2.04435,2.04465,537100000.0
2007-11-15 23:25:00,2.04465,2.04505,2.04455,2.04505,691899999.0
2007-11-15 23:30:00,2.04505,2.04615,2.04505,2.04585,1573000003.0
2007-11-15 23:35:00,2.04585,2.04605,2.04545,2.04545,850199990.0
2007-11-15 23:40:00,2.04545,2.04575,2.04535,2.0456,736000002.0
2007-11-15 23:45:00,2.0456,2.0456,2.04475,2.0448,1473599987.0
2007-11-15 23:50:00,2.04475,2.0448,2.04455,2.0446,517600000.0
2007-11-15 23:55:00,2.04465,2.04515,2.04465,2.045,361100000.0
2007-11-16 00:00:00,2.0448,2.04515,2.04435,2.04455,1534699999.0
2007-11-16 00:05:00,2.04455,2.045,2.04435,2.04495,1757400009.0
2007-11-16 00:10:00,2.04495,2.0452,2.0445,2.0449,1310499995.0
2007-11-16 00:15:00,2.0449,2.045,2.0445,2.04465,602000000.0
2007-11-16 00:20:00,2.04465,2.0449,2.04465,2.0449,184000000.0
2007-11-16 00:25:00,2.0449,2.0449,2.04465,2.04485,172800000.0
2007-11-16 00:30:00,2.04485,2.04485,2.04415,2.04415,201000001.0
2007-11-16 00:35:00,2.04415,2.04415,2.04385,2.04395,838900002.0
2007-11-16 00:40:00,2.04395,2.04455,2.04395,2.04405,1306100006.0
2007-11-16 00:45:00,2.04405,2.0444,2.0437,2.0439,906000004.0
2007-11-16 00:50:00,2.0439,2.044,2.04335,2.04345,587399999.0
2007-11-16 00:55:00,2.04335,2.044,2.04335,2.04345,250800001.0
2007-11-16 01:00:00,2.044,2.044,2.04285,2.04295,1035199999.0
2007-11-16 01:05:00,2.04295,2.0433,2.0428,2.04305,756799996.0
2007-11-16 01:10:00,2.04305,2.04305,2.04265,2.04275,671000003.0
2007-11-16 01:15:00,2.04275,2.04285,2.04265,2.04285,624299991.0
2007-11-16 01:20:00,2.04285,2.04285,2.04275,2.04285,420800000.0
2007-11-16 01:25:00,2.04285,2.04345,2.04275,2.0434,1196499991.0
2007-11-16 01:30:00,2.0434,2.04355,2.04285,2.04305,824199991.0
2007-11-16 01:35:00,2.04305,2.04345,2.04275,2.04345,370000000.0
2007-11-16 01:40:00,2.04345,2.04365,2.04345,2.04355,765500000.0
2007-11-16 01:45:00,2.04355,2.0438,2.0435,2.04375,604700000.0
2007-11-16 01:50:00,2.04365,2.0442,2.04365,2.04415,1018099997.0
2007-11-16 01:55:00,2.04415,2.04435,2.04395,2.0442,345800000.0
2007-11-16 02:00:00,2.04425,2.04465,2.04425,2.0445,1248400001.0
2007-11-16 02:05:00,2.04455,2.04465,2.04415,2.04455,1082300001.0
2007-11-16 02:10:00,2.04455,2.04485,2.0444,2.04445,983599999.0
2007-11-16 02:15:00,2.04445,2.04495,2.04435,2.0447,810499999.0
2007-11-16 02:20:00,2.0447,2.04495,2.04465,2.04475,908300003.0
2007-11-16 02:25:00,2.04475,2.04485,2.0441,2.04425,883200000.0
2007-11-16 02:30:00,2.04425,2.0446,2.04415,2.04455,561300000.0
2007-11-16 02:35:00,2.04455,2.04465,2.04425,2.04435,507000000.0
2007-11-16 02:40:00,2.04435,2.04465,2.04415,2.04435,428200000.0
2007-11-16 02:45:00,2.04435,2.04435,2.0437,2.04395,848800000.0
2007-11-16 02:50:00,2.0439,2.04395,2.04325,2.04355,1328300000.0
2007-11-16 02:55:00,2.04345,2.0441,2.04315,2.0439,1296800001.0
2007-11-16 03:00:00,2.0439,2.04395,2.0432,2.0432,761699997.0
2007-11-16 03:05:00,2.0432,2.0436,2.0428,2.04345,1173300001.0
2007-11-16 03:10:00,2.04345,2.04345,2.04275,2.04305,1223200000.0
2007-11-16 03:15:00,2.04305,2.04325,2.04285,2.04285,778600002.0
2007-11-16 03:20:00,2.04295,2.04365,2.04295,2.04365,916000001.0
2007-11-16 03:25:00,2.04365,2.04405,2.04355,2.04385,634999997.0
2007-11-16 03:30:00,2.04385,2.04435,2.04355,2.04375,712800000.0
2007-11-16 03:35:00,2.04375,2.04415,2.04365,2.04385,743200001.0
2007-11-16 03:40:00,2.04385,2.04405,2.04375,2.04405,433899999.0
2007-11-16 03:45:00,2.04405,2.04405,2.04325,2.0435,1082499999.0
2007-11-16 03:50:00,2.0435,2.04375,2.04305,2.04325,1049799999.0
2007-11-16 03:55:00,2.04325,2.04355,2.04315,2.0435,820500004.0
2007-11-16 04:00:00,2.0435,2.04405,2.04345,2.04385,883799999.0
2007-11-16 04:05:00,2.04385,2.0443,2.04385,2.0442,1900150005.0
2007-11-16 04:10:00,2.0442,2.0444,2.04305,2.04305,1362900000.0
2007-11-16 04:15:00,2.04305,2.04325,2.04295,2.04315,2991000009.0
2007-11-16 04:20:00,2.04315,2.04365,2.04315,2.04355,1845000000.0
2007-11-16 04:25:00,2.04355,2.04365,2.04295,2.04295,2386849993.0
2007-11-16 04:30:00,2.04295,2.04325,2.0421,2.0421,2359899998.0
2007-11-16 04:35:00,2.04215,2.0426,2.04095,2.04145,2164999999.0
2007-11-16 04:40:00,2.04145,2.04175,2.0413,2.04145,1632000002.0
2007-11-16 04:45:00,2.04145,2.04165,2.04115,2.0413,1323400000.0
2007-11-16 04:50:00,2.0413,2.04135,2.041,2.04105,977500000.0
2007-11-16 04:55:00,2.04105,2.04135,2.04095,2.04125,606800000.0
2007-11-16 05:00:00,2.0413,2.04135,2.04085,2.04105,1027700002.0
2007-11-16 05:05:00,2.04105,2.04105,2.04085,2.04095,508300000.0
2007-11-16 05:10:00,2.04095,2.04105,2.04065,2.041,984599998.0
2007-11-16 05:15:00,2.041,2.04205,2.0409,2.042,1570949999.0
2007-11-16 05:20:00,2.04205,2.04225,2.04135,2.04145,1619300002.0
2007-11-16 05:25:00,2.04145,2.04155,2.04105,2.0414,1293099996.0
2007-11-16 05:30:00,2.0414,2.04195,2.0414,2.04185,1079400000.0
2007-11-16 05:35:00,2.04185,2.04235,2.0418,2.0423,898800000.0
2007-11-16 05:40:00,2.0423,2.04375,2.04225,2.04335,1187800001.0
2007-11-16 05:45:00,2.04335,2.04365,2.04285,2.04285,958100001.0
2007-11-16 05:50:00,2.04285,2.04315,2.04285,2.04305,733600004.0
2007-11-16 05:55:00,2.04305,2.04305,2.04255,2.04265,954900003.0
2007-11-16 06:00:00,2.04265,2.04285,2.04195,2.04205,729600000.0
2007-11-16 06:05:00,2.04205,2.0425,2.04205,2.04245,781600000.0
2007-11-16 06:10:00,2.04245,2.04245,2.0422,2.04225,562699999.0
2007-11-16 06:15:00,2.04225,2.04255,2.04215,2.0423,652700000.0
2007-11-16 06:20:00,2.04225,2.04335,2.04225,2.0432,885900000.0
2007-11-16 06:25:00,2.0432,2.04345,2.04315,2.0434,866700009.0
2007-11-16 06:30:00,2.0434,2.04505,2.0434,2.04445,1440400004.0
2007-11-16 06:35:00,2.04445,2.04505,2.04445,2.0448,1175999998.0
2007-11-16 06:40:00,2.04485,2.04485,2.04405,2.04425,538299999.0
2007-11-16 06:45:00,2.04425,2.04425,2.0436,2.04375,924300002.0
2007-11-16 06:50:00,2.044,2.044,2.04345,2.04355,593200006.0
2007-11-16 06:55:00,2.04355,2.0436,2.04325,2.04335,442500000.0
2007-11-16 07:00:00,2.04335,2.04355,2.04325,2.04355,567400000.0
2007-11-16 07:05:00,2.04355,2.04375,2.0434,2.04375,752499999.0
2007-11-16 07:10:00,2.04375,2.04465,2.04355,2.04465,1037100001.0
2007-11-16 07:15:00,2.04465,2.0447,2.0443,2.0446,874999999.0
2007-11-16 07:20:00,2.0446,2.04465,2.0443,2.04455,517500000.0
2007-11-16 07:25:00,2.04455,2.04455,2.0443,2.0443,752799998.0
2007-11-16 07:30:00,2.04435,2.0446,2.04425,2.0444,506200000.0
2007-11-16 07:35:00,2.04435,2.0451,2.04435,2.04485,657700000.0
2007-11-16 07:40:00,2.04485,2.0451,2.04475,2.04505,395199999.0
2007-11-16 07:45:00,2.04505,2.04555,2.0445,2.04455,1276399998.0
2007-11-16 07:50:00,2.04455,2.04485,2.04455,2.04485,482500000.0
2007-11-16 07:55:00,2.04485,2.045,2.04465,2.0448,524700004.0
2007-11-16 08:00:00,2.0448,2.045,2.04475,2.04495,674200002.0
2007-11-16 08:05:00,2.04495,2.04545,2.04475,2.0451,492099998.0
2007-11-16 08:10:00,2.04515,2.0452,2.04475,2.0452,478000001.0
2007-11-16 08:15:00,2.0452,2.0469,2.04515,2.0465,1660900000.0
2007-11-16 08:20:00,2.04655,2.04685,2.04615,2.0463,1666100002.0
2007-11-16 08:25:00,2.0463,2.0466,2.0462,2.0463,1330499996.0
2007-11-16 08:30:00,2.04635,2.04635,2.0452,2.04545,2192199989.0
2007-11-16 08:35:00,2.04555,2.04595,2.04535,2.04585,1004200000.0
2007-11-16 08:40:00,2.04585,2.04605,2.04555,2.04555,1099899999.0
2007-11-16 08:45:00,2.04555,2.04565,2.04525,2.04525,1296600004.0
2007-11-16 08:50:00,2.04525,2.0453,2.0441,2.04465,1868900000.0
2007-11-16 08:55:00,2.04465,2.0452,2.0446,2.0452,1029800002.0
2007-11-16 09:00:00,2.0452,2.04565,2.04465,2.04515,1059700001.0
2007-11-16 09:05:00,2.04515,2.0462,2.04495,2.0462,1531327501.0
2007-11-16 09:10:00,2.0462,2.04815,2.0462,2.04695,2354600001.0
2007-11-16 09:15:00,2.04695,2.04745,2.04675,2.0469,1806999999.0
2007-11-16 09:20:00,2.0469,2.04695,2.04285,2.04445,4547849985.0
2007-11-16 09:25:00,2.04445,2.04585,2.04445,2.04555,3052499999.0
2007-11-16 09:30:00,2.04555,2.0465,2.0424,2.04635,4729599975.0
2007-11-16 09:35:00,2.04635,2.04675,2.0456,2.04605,3693700001.0
2007-11-16 09:40:00,2.04615,2.04775,2.04595,2.04725,6325899996.0
2007-11-16 09:45:00,2.0473,2.04775,2.04605,2.04745,4997623192.0
2007-11-16 09:50:00,2.04745,2.048,2.0473,2.04775,4872999979.0
2007-11-16 09:55:00,2.04775,2.04795,2.04705,2.04755,4786900010.0
2007-11-16 10:00:00,2.04755,2.04775,2.04635,2.0468,5053300013.0
2007-11-16 10:05:00,2.04685,2.04695,2.04445,2.0447,6372840034.0
2007-11-16 10:10:00,2.04475,2.04565,2.04245,2.04275,6261260000.0
2007-11-16 10:15:00,2.04275,2.04355,2.04135,2.04215,5728200017.0
2007-11-16 10:20:00,2.04215,2.04215,2.04045,2.04085,7430799991.0
2007-11-16 10:25:00,2.04075,2.04265,2.04065,2.04215,6884099997.0
2007-11-16 10:30:00,2.04225,2.04295,2.0417,2.042,8278400005.0
2007-11-16 10:35:00,2.042,2.0427,2.04185,2.0425,5215250006.0
2007-11-16 10:40:00,2.0425,2.04305,2.04195,2.04225,3047900004.0
2007-11-16 10:45:00,2.04215,2.04225,2.04045,2.04115,5198600005.0
2007-11-16 10:50:00,2.0411,2.04135,2.04075,2.04135,3728199991.0
2007-11-16 10:55:00,2.04135,2.04295,2.04135,2.0428,4753200004.0
2007-11-16 11:00:00,2.0428,2.04305,2.04205,2.0423,5276300005.0
2007-11-16 11:05:00,2.0423,2.04255,2.04125,2.04135,4748500000.0
2007-11-16 11:10:00,2.0415,2.04195,2.04145,2.0417,3691399998.0
2007-11-16 11:15:00,2.0417,2.04235,2.04155,2.042,3754600003.0
2007-11-16 11:20:00,2.04195,2.04315,2.04175,2.0431,3804149983.0
2007-11-16 11:25:00,2.0431,2.0447,2.0431,2.044,6112650002.0
2007-11-16 11:30:00,2.044,2.0441,2.04335,2.04355,3279399990.0
2007-11-16 11:35:00,2.04355,2.04355,2.04245,2.04275,5704849958.0
2007-11-16 11:40:00,2.04285,2.0435,2.04265,2.04315,3226499996.0
2007-11-16 11:45:00,2.04315,2.04365,2.04295,2.04305,4118500004.0
2007-11-16 11:50:00,2.04305,2.0434,2.04285,2.0431,3825699998.0
2007-11-16 11:55:00,2.0431,2.0434,2.0371,2.0375,4152700012.0
2007-11-16 12:00:00,2.04255,2.04275,2.0371,2.04095,5616200011.0
2007-11-16 12:05:00,2.04095,2.04115,2.0375,2.0395,5547399973.0
2007-11-16 12:10:00,2.0395,2.04135,2.03945,2.04015,5722849991.0
2007-11-16 12:15:00,2.04015,2.04065,2.04005,2.04035,5568664727.0
2007-11-16 12:20:00,2.0403,2.0403,2.03855,2.03925,5136450002.0
2007-11-16 12:25:00,2.03925,2.0397,2.03845,2.03875,4860100003.0
2007-11-16 12:30:00,2.03875,2.03925,2.03725,2.0377,6490600005.0
2007-11-16 12:35:00,2.0377,2.03825,2.03685,2.03695,5377200011.0
2007-11-16 12:40:00,2.03695,2.03715,2.0352,2.03575,6538424487.0
2007-11-16 12:45:00,2.03575,2.03665,2.03565,2.03645,4653949986.0
2007-11-16 12:50:00,2.03645,2.03765,2.03625,2.03755,6218350013.0
2007-11-16 12:55:00,2.03735,2.03805,2.03725,2.03755,5041900011.0
2007-11-16 13:00:00,2.03755,2.03785,2.03715,2.03735,4692799998.0
2007-11-16 13:05:00,2.03735,2.03795,2.03735,2.03785,3530700012.0
2007-11-16 13:10:00,2.03785,2.03835,2.03785,2.03815,3974900007.0
2007-11-16 13:15:00,2.03815,2.03965,2.03815,2.03915,4121249994.0
2007-11-16 13:20:00,2.0391,2.04065,2.03905,2.04015,4993300001.0
2007-11-16 13:25:00,2.04005,2.04075,2.03945,2.03995,6034700001.0
2007-11-16 13:30:00,2.04005,2.04005,2.0388,2.03885,4006399993.0
2007-11-16 13:35:00,2.03895,2.03905,2.03835,2.03855,4080899995.0
2007-11-16 13:40:00,2.03855,2.03885,2.03835,2.03855,4248649990.0
2007-11-16 13:45:00,2.03855,2.03905,2.03845,2.0389,5375350013.0
2007-11-16 13:50:00,2.0389,2.03895,2.03765,2.03785,4769799998.0
2007-11-16 13:55:00,2.03795,2.03835,2.03775,2.03815,4082327504.0
2007-11-16 14:00:00,2.03815,2.04,2.03815,2.03995,5199399977.0
2007-11-16 14:05:00,2.03995,2.04105,2.03965,2.04025,6234199979.0
2007-11-16 14:10:00,2.04015,2.0465,2.03975,2.04085,5075600017.0
2007-11-16 14:15:00,2.04085,2.04125,2.04035,2.04085,5930899995.0
2007-11-16 14:20:00,2.0408,2.04085,2.03895,2.04025,4920950007.0
2007-11-16 14:25:00,2.04025,2.04065,2.03945,2.0401,4491400030.0
2007-11-16 14:30:00,2.0401,2.042,2.04005,2.0414,4241500008.0
2007-11-16 14:35:00,2.0414,2.04335,2.04125,2.0433,4396499989.0
2007-11-16 14:40:00,2.0433,2.04345,2.04275,2.0428,3830449995.0
2007-11-16 14:45:00,2.0428,2.043,2.0425,2.0428,2887700013.0
2007-11-16 14:50:00,2.04275,2.04295,2.04235,2.04235,3135099990.0
2007-11-16 14:55:00,2.04245,2.0452,2.04225,2.04395,4917700022.0
2007-11-16 15:00:00,2.04385,2.04475,2.04365,2.04435,4518599989.0
2007-11-16 15:05:00,2.0443,2.04765,2.04425,2.04705,5555899996.0
2007-11-16 15:10:00,2.04705,2.04715,2.04525,2.04525,5968300002.0
2007-11-16 15:15:00,2.04525,2.04675,2.04505,2.0457,7683199998.0
2007-11-16 15:20:00,2.0457,2.04585,2.04435,2.04465,4281700004.0
2007-11-16 15:25:00,2.04465,2.04605,2.04395,2.04505,6895649999.0
2007-11-16 15:30:00,2.0449,2.0458,2.04465,2.04555,5823649992.0
2007-11-16 15:35:00,2.04565,2.04675,2.04555,2.0461,4000688761.0
2007-11-16 15:40:00,2.0461,2.0471,2.04605,2.04665,4324988756.0
2007-11-16 15:45:00,2.04675,2.04675,2.04535,2.04585,4767799977.0
2007-11-16 15:50:00,2.04585,2.04615,2.04445,2.04455,3452700000.0
2007-11-16 15:55:00,2.04455,2.04565,2.04425,2.04525,4732500011.0
2007-11-16 16:00:00,2.04525,2.04735,2.04485,2.04595,5899199993.0
2007-11-16 16:05:00,2.04585,2.04665,2.04525,2.04535,4473200016.0
2007-11-16 16:10:00,2.0454,2.04565,2.04465,2.04565,5813200023.0
2007-11-16 16:15:00,2.04565,2.04715,2.04535,2.04665,5557100019.0
2007-11-16 16:20:00,2.0466,2.05005,2.0466,2.04845,8243499997.0
2007-11-16 16:25:00,2.0485,2.04895,2.04725,2.04755,4021375000.0
2007-11-16 16:30:00,2.04755,2.0478,2.04705,2.0472,2998200000.0
2007-11-16 16:35:00,2.04725,2.04755,2.04665,2.04695,3291449995.0
2007-11-16 16:40:00,2.04695,2.04805,2.04695,2.04735,2055899999.0
2007-11-16 16:45:00,2.04735,2.04785,2.0471,2.0477,2071900003.0
2007-11-16 16:50:00,2.04775,2.0482,2.04725,2.04795,2668049999.0
2007-11-16 16:55:00,2.04795,2.04835,2.04665,2.04665,2370800000.0
2007-11-16 17:00:00,2.04665,2.0467,2.0452,2.0452,2683700005.0
2007-11-16 17:05:00,2.0452,2.04525,2.04405,2.0445,2443505001.0
2007-11-16 17:10:00,2.0445,2.04525,2.04435,2.04495,3306900003.0
2007-11-16 17:15:00,2.04495,2.0457,2.0447,2.04555,2521599998.0
2007-11-16 17:20:00,2.04555,2.04595,2.0452,2.0455,3021499996.0
2007-11-16 17:25:00,2.0455,2.04575,2.04305,2.0433,3451629996.0
2007-11-16 17:30:00,2.0433,2.04355,2.0423,2.043,3646999998.0
2007-11-16 17:35:00,2.04305,2.04325,2.04265,2.04325,2808799998.0
2007-11-16 17:40:00,2.04325,2.04445,2.04325,2.04405,2884999998.0
2007-11-16 17:45:00,2.04405,2.0448,2.0436,2.04435,1892850001.0
2007-11-16 17:50:00,2.04435,2.04505,2.044,2.0448,1927650000.0
2007-11-16 17:55:00,2.04485,2.04605,2.04475,2.04565,1305100000.0
2007-11-16 18:00:00,2.04565,2.04595,2.04445,2.04465,1954549998.0
2007-11-16 18:05:00,2.04465,2.0456,2.0441,2.04555,1931900001.0
2007-11-16 18:10:00,2.04555,2.04575,2.04515,2.04525,2671625012.0
2007-11-16 18:15:00,2.04525,2.04655,2.04485,2.04655,4638392511.0
2007-11-16 18:20:00,2.0465,2.04695,2.0454,2.04595,6326599997.0
2007-11-16 18:25:00,2.04595,2.04605,2.0448,2.04555,4834600003.0
2007-11-16 18:30:00,2.0455,2.04655,2.04525,2.04605,4524700010.0
2007-11-16 18:35:00,2.04605,2.04805,2.04585,2.04765,4066999997.0
2007-11-16 18:40:00,2.04765,2.04835,2.04755,2.0477,5242050008.0
2007-11-16 18:45:00,2.04775,2.0478,2.04725,2.04765,3145899997.0
2007-11-16 18:50:00,2.0476,2.04855,2.04745,2.04785,3663850002.0
2007-11-16 18:55:00,2.04785,2.04905,2.0477,2.04775,5462700003.0
2007-11-16 19:00:00,2.04775,2.04815,2.0471,2.04785,4190499988.0
2007-11-16 19:05:00,2.04785,2.04895,2.04755,2.04895,3593399992.0
2007-11-16 19:10:00,2.04895,2.0511,2.0481,2.0492,4020349993.0
2007-11-16 19:15:00,2.0492,2.05175,2.049,2.05165,3771500001.0
2007-11-16 19:20:00,2.05165,2.05305,2.0511,2.05295,3198849997.0
2007-11-16 19:25:00,2.05295,2.05295,2.052,2.05215,3026799997.0
2007-11-16 19:30:00,2.05215,2.05235,2.0518,2.05185,3654600001.0
2007-11-16 19:35:00,2.05195,2.05195,2.05135,2.05185,3726524990.0
2007-11-16 19:40:00,2.05185,2.05215,2.0516,2.05205,2939599994.0
2007-11-16 19:45:00,2.05205,2.05235,2.05145,2.05175,3705699997.0
2007-11-16 19:50:00,2.05175,2.05265,2.0515,2.05255,2650999995.0
2007-11-16 19:55:00,2.05255,2.05255,2.05145,2.0517,2555299999.0
2007-11-16 20:00:00,2.0517,2.05175,2.04995,2.05035,2907799996.0
2007-11-16 20:05:00,2.05035,2.05125,2.05015,2.05105,3206800006.0
2007-11-16 20:10:00,2.05105,2.05125,2.05055,2.05115,4884499985.0
2007-11-16 20:15:00,2.05115,2.05155,2.05105,2.05135,3183900000.0
2007-11-16 20:20:00,2.05145,2.05145,2.05095,2.05105,926700000.0
2007-11-16 20:25:00,2.05115,2.05115,2.05065,2.0507,1512999996.0
2007-11-16 20:30:00,2.0507,2.05085,2.0502,2.05075,2876999996.0
2007-11-16 20:35:00,2.05075,2.05085,2.05045,2.05065,1309900003.0
2007-11-16 20:40:00,2.05065,2.05075,2.05035,2.05065,1953400002.0
2007-11-16 20:45:00,2.05065,2.05145,2.05055,2.05125,1637899999.0
2007-11-16 20:50:00,2.05125,2.05145,2.05075,2.05095,1101399996.0
2007-11-16 20:55:00,2.05095,2.05095,2.05065,2.05065,1423800008.0
2007-11-16 21:00:00,2.05065,2.05115,2.05045,2.05075,2890900006.0
2007-11-16 21:05:00,2.05075,2.05095,2.05065,2.0509,1506800000.0
2007-11-16 21:10:00,2.0509,2.05105,2.05085,2.05095,904600000.0
2007-11-16 21:15:00,2.05095,2.05095,2.05035,2.05065,1243600002.0
2007-11-16 21:20:00,2.05065,2.05125,2.05035,2.05065,1042499999.0
2007-11-16 21:25:00,2.05065,2.05085,2.05045,2.05055,1218499997.0
2007-11-16 21:30:00,2.05055,2.05115,2.05055,2.05095,1448500002.0
2007-11-16 21:35:00,2.05095,2.05095,2.05035,2.05035,1161100003.0
2007-11-16 21:40:00,2.05035,2.05085,2.0501,2.05045,2291900001.0
2007-11-16 21:45:00,2.05045,2.05105,2.0499,2.05055,2306100000.0
2007-11-16 21:50:00,2.0505,2.05115,2.05045,2.05105,2535200007.0
2007-11-16 21:55:00,2.05105,2.05135,2.05025,2.05135,2767299999.0
2007-11-16 22:00:00,2.05135,2.05165,2.05045,2.05155,2490300004.0
2007-11-16 22:05:00,2.05155,2.05155,2.05105,2.05125,1907000001.0
2007-11-16 22:10:00,2.05125,2.05205,2.05125,2.05195,1227200000.0
2007-11-16 22:15:00,2.05195,2.05255,2.05195,2.05245,3483199995.0
2007-11-16 22:20:00,2.05245,2.054,2.05215,2.054,6114099997.0
2007-11-16 22:25:00,2.0539,2.0543,2.0522,2.05235,6263299995.0
2007-11-16 22:30:00,2.05255,2.05265,2.05215,2.05225,4274300026.0
2007-11-16 22:35:00,2.05225,2.0537,2.05165,2.05175,5809899995.0
2007-11-16 22:40:00,2.05175,2.0544,2.05165,2.05195,6423100000.0
2007-11-16 22:45:00,2.05195,2.0545,2.05175,2.0544,6972600032.0
2007-11-16 22:50:00,2.0545,2.0546,2.05185,2.05195,7464399987.0
2007-11-16 22:55:00,2.05205,2.0544,2.05195,2.05225,6593700002.0
2007-11-16 23:00:00,2.05225,2.05253,2.05194,2.0525,2477900004.0
2007-11-16 23:05:00,2.05249,2.05279,2.05233,2.05247,1011500004.0
2007-11-16 23:10:00,2.0524,2.0527,2.05232,2.05257,1403950003.0
2007-11-16 23:15:00,2.0526,2.05292,2.05239,2.05273,1473950004.0
2007-11-16 23:20:00,2.05269,2.05396,2.0526,2.05387,1865350001.0
2007-11-16 23:25:00,2.05382,2.05437,2.05347,2.05364,1704550005.0
2007-11-16 23:30:00,2.05361,2.05363,2.05334,2.0535,1175750001.0
2007-11-16 23:35:00,2.05348,2.05365,2.05336,2.05355,1335500005.0
2007-11-16 23:40:00,2.05361,2.05467,2.05347,2.05463,1353400000.0
2007-11-16 23:45:00,2.05469,2.05484,2.05413,2.05427,1168900004.0
2007-11-16 23:50:00,2.05422,2.05463,2.05395,2.05447,1372350008.0
2007-11-16 23:55:00,2.05445,2.05471,2.0541,2.05417,1478850001.0
2007-11-19 00:00:00,2.0534,2.0534,2.0532,2.0532,1597799996.0
2007-11-19 00:05:00,2.0533,2.0534,2.0532,2.0533,3195599992.0
2007-11-19 00:10:00,2.0532,2.0535,2.0531,2.0534,3994499990.0
2007-11-19 00:15:00,2.0535,2.0535,2.0533,2.0535,3994499990.0
2007-11-19 00:20:00,2.0534,2.0536,2.0532,2.0533,3195599992.0
2007-11-19 00:25:00,2.0534,2.054,2.0531,2.054,3994499990.0
2007-11-19 00:30:00,2.0539,2.0541,2.0536,2.054,3195599992.0
2007-11-19 00:35:00,2.0541,2.0542,2.0537,2.0542,2396699994.0
2007-11-19 00:40:00,2.0543,2.0544,2.0542,2.0544,3994499990.0
2007-11-19 00:45:00,2.0542,2.0544,2.0541,2.0542,3195599992.0
2007-11-19 00:50:00,2.0541,2.0542,2.054,2.0541,3994499990.0
2007-11-19 00:55:00,2.0542,2.0542,2.0536,2.0541,3994499990.0
2007-11-19 01:00:00,2.054,2.054,2.0531,2.0531,3195599992.0
2007-11-19 01:05:00,2.053,2.0537,2.0526,2.0536,3994499990.0
2007-11-19 01:10:00,2.0535,2.0545,2.0535,2.0544,3994499990.0
2007-11-19 01:15:00,2.0543,2.0549,2.0543,2.0549,3994499990.0
2007-11-19 01:20:00,2.055,2.0562,2.055,2.0559,3994499990.0
2007-11-19 01:25:00,2.056,2.056,2.0553,2.0556,3994499990.0
2007-11-19 01:30:00,2.0555,2.0556,2.0554,2.0556,3994499990.0
2007-11-19 01:35:00,2.0555,2.0555,2.0552,2.0552,3994499990.0
2007-11-19 01:40:00,2.0551,2.0557,2.0551,2.0556,3994499990.0
2007-11-19 01:45:00,2.0557,2.0558,2.0556,2.0556,3195599992.0
2007-11-19 01:50:00,2.0557,2.0561,2.0556,2.056,3994499990.0
2007-11-19 01:55:00,2.0561,2.0563,2.0559,2.0562,3994499990.0
2007-11-19 02:00:00,2.05395,2.05405,2.05285,2.05295,3010999995.0
2007-11-19 02:05:00,2.05295,2.05365,2.05255,2.05345,1682100002.0
2007-11-19 02:10:00,2.05345,2.05445,2.05335,2.05425,2735699990.0
2007-11-19 02:15:00,2.05425,2.05495,2.0541,2.05495,2172799999.0
2007-11-19 02:20:00,2.05495,2.05645,2.05495,2.05595,2152950000.0
2007-11-19 02:25:00,2.05595,2.05595,2.05535,2.0555,1187100000.0
2007-11-19 02:30:00,2.05545,2.05555,2.05535,2.05545,2307200005.0
2007-11-19 02:35:00,2.05545,2.05555,2.05505,2.05515,461800001.0
2007-11-19 02:40:00,2.05515,2.05565,2.05495,2.0556,1079600005.0
2007-11-19 02:45:00,2.05555,2.05565,2.05545,2.05555,1122399998.0
2007-11-19 02:50:00,2.05555,2.05605,2.05545,2.05595,1487899998.0
2007-11-19 02:55:00,2.05595,2.05635,2.05575,2.05615,1773300007.0
2007-11-19 03:00:00,2.05615,2.05635,2.05595,2.05595,703300000.0
2007-11-19 03:05:00,2.05595,2.05615,2.05555,2.05565,1545799991.0
2007-11-19 03:10:00,2.05575,2.05595,2.0555,2.05565,1029599996.0
2007-11-19 03:15:00,2.05565,2.05615,2.05545,2.05555,948999999.0
2007-11-19 03:20:00,2.05555,2.05575,2.05535,2.05565,1055900001.0
2007-11-19 03:25:00,2.05565,2.05575,2.0551,2.0551,681900000.0
2007-11-19 03:30:00,2.05515,2.05535,2.05495,2.05495,1070600000.0
2007-11-19 03:35:00,2.05495,2.05495,2.05465,2.05475,1074899996.0
2007-11-19 03:40:00,2.05475,2.055,2.05455,2.0549,1080199998.0
2007-11-19 03:45:00,2.05485,2.0549,2.05465,2.0547,272400000.0
2007-11-19 03:50:00,2.0547,2.05485,2.0545,2.05455,906900000.0
2007-11-19 03:55:00,2.05455,2.05505,2.05455,2.05475,994499999.0
2007-11-19 04:00:00,2.05465,2.05505,2.05455,2.05465,682900000.0
2007-11-19 04:05:00,2.05465,2.05485,2.05465,2.05465,208900000.0
2007-11-19 04:10:00,2.05465,2.05485,2.05415,2.05425,729300000.0
2007-11-19 04:15:00,2.05407,2.05434,2.05394,2.05415,2197300000.0
2007-11-19 04:20:00,2.0541,2.05435,2.05405,2.05425,208500000.0
2007-11-19 04:25:00,2.05425,2.05465,2.05425,2.05435,411200002.0
2007-11-19 04:30:00,2.05435,2.0544,2.05405,2.05425,336100000.0
2007-11-19 04:35:00,2.05425,2.05425,2.05365,2.05365,537400000.0
2007-11-19 04:40:00,2.05365,2.05395,2.05365,2.05385,291600002.0
2007-11-19 04:45:00,2.05385,2.0542,2.05375,2.05405,324700000.0
2007-11-19 04:50:00,2.05405,2.05415,2.054,2.05405,508300000.0
2007-11-19 04:55:00,2.05405,2.05415,2.05395,2.05405,811999996.0
2007-11-19 05:00:00,2.05405,2.05415,2.05315,2.05315,702000000.0
2007-11-19 05:05:00,2.05315,2.05325,2.05185,2.05255,2453999995.0
2007-11-19 05:10:00,2.05255,2.05285,2.05245,2.05275,1165600001.0
2007-11-19 05:15:00,2.05265,2.05285,2.05265,2.05265,704799997.0
2007-11-19 05:20:00,2.05265,2.05265,2.0513,2.05195,1478500000.0
2007-11-19 05:25:00,2.05195,2.05245,2.05185,2.05245,515199997.0
2007-11-19 05:30:00,2.05245,2.05245,2.05215,2.0523,527299999.0
2007-11-19 05:35:00,2.05235,2.05235,2.05165,2.05185,1482400003.0
2007-11-19 05:40:00,2.05185,2.05225,2.05175,2.05195,612400001.0
2007-11-19 05:45:00,2.05195,2.05215,2.05195,2.05215,551400000.0
2007-11-19 05:50:00,2.05215,2.05275,2.0521,2.05245,1272800004.0
2007-11-19 05:55:00,2.05245,2.05315,2.05245,2.05305,942400008.0
2007-11-19 06:00:00,2.05305,2.05385,2.05295,2.0537,1631999997.0
2007-11-19 06:05:00,2.05375,2.05375,2.05345,2.05365,1005099996.0
2007-11-19 06:10:00,2.05365,2.05425,2.05365,2.05415,1512900001.0
2007-11-19 06:15:00,2.05415,2.05415,2.054,2.05405,577999999.0
2007-11-19 06:20:00,2.05405,2.05415,2.05315,2.05325,1320700001.0
2007-11-19 06:25:00,2.05325,2.05355,2.05315,2.05315,868700000.0
2007-11-19 06:30:00,2.05315,2.05355,2.0531,2.05355,693499996.0
2007-11-19 06:35:00,2.05355,2.05395,2.05345,2.05385,1084799999.0
2007-11-19 06:40:00,2.05385,2.05395,2.05375,2.05385,398850000.0
2007-11-19 06:45:00,2.05385,2.05385,2.0537,2.05375,960699998.0
2007-11-19 06:50:00,2.05375,2.05375,2.0533,2.05335,853800005.0
2007-11-19 06:55:00,2.05335,2.05345,2.05305,2.0533,514999994.0
2007-11-19 07:00:00,2.05335,2.05345,2.05265,2.05265,1170300000.0
2007-11-19 07:05:00,2.05265,2.05295,2.05205,2.05205,1590599995.0
2007-11-19 07:10:00,2.05205,2.05255,2.05195,2.05195,1100499998.0
2007-11-19 07:15:00,2.05195,2.05225,2.05155,2.05205,493500001.0
2007-11-19 07:20:00,2.05205,2.05215,2.05175,2.05185,1249700010.0
2007-11-19 07:25:00,2.05185,2.05195,2.05155,2.05195,1614999998.0
2007-11-19 07:30:00,2.05175,2.05455,2.0517,2.05415,1375300000.0
2007-11-19 07:35:00,2.05415,2.05495,2.05415,2.05465,1066700002.0
2007-11-19 07:40:00,2.05455,2.05465,2.05425,2.05435,670700000.0
2007-11-19 07:45:00,2.05435,2.05465,2.05435,2.05445,476000000.0
2007-11-19 07:50:00,2.05445,2.05495,2.05425,2.05485,977499996.0
2007-11-19 07:55:00,2.05485,2.05505,2.05445,2.05495,1432699996.0
2007-11-19 08:00:00,2.05475,2.05525,2.0546,2.05505,1686899997.0
2007-11-19 08:05:00,2.05505,2.05505,2.05495,2.05495,838900000.0
2007-11-19 08:10:00,2.05495,2.05515,2.05495,2.05515,661400000.0
2007-11-19 08:15:00,2.05515,2.05515,2.0545,2.05465,1621699998.0
2007-11-19 08:20:00,2.05465,2.05555,2.05455,2.05515,1885600001.0
2007-11-19 08:25:00,2.05515,2.05535,2.05435,2.05445,1536346700.0
2007-11-19 08:30:00,2.05445,2.05465,2.05375,2.05395,947799999.0
2007-11-19 08:35:00,2.05395,2.05395,2.05255,2.05285,1334399996.0
2007-11-19 08:40:00,2.05275,2.05395,2.05275,2.05375,1075100000.0
2007-11-19 08:45:00,2.05375,2.05375,2.05295,2.0533,725800000.0
2007-11-19 08:50:00,2.05335,2.05355,2.05285,2.05295,1044200003.0
2007-11-19 08:55:00,2.05295,2.05345,2.05275,2.05335,667700003.0
2007-11-19 09:00:00,2.05325,2.05335,2.05285,2.05295,453400000.0
2007-11-19 09:05:00,2.05295,2.05315,2.05265,2.05285,582200000.0
2007-11-19 09:10:00,2.05285,2.05285,2.04945,2.04955,2067599999.0
2007-11-19 09:15:00,2.04945,2.05075,2.049,2.05065,2810199996.0
2007-11-19 09:20:00,2.05065,2.05185,2.0505,2.0512,2605800001.0
2007-11-19 09:25:00,2.0512,2.05145,2.05015,2.05025,3147599991.0
2007-11-19 09:30:00,2.05015,2.05045,2.04905,2.04985,2172550002.0
2007-11-19 09:35:00,2.04985,2.0508,2.04985,2.05025,4338599995.0
2007-11-19 09:40:00,2.05025,2.0503,2.04925,2.0493,5445099991.0
2007-11-19 09:45:00,2.0493,2.0493,2.04805,2.0484,5236949999.0
2007-11-19 09:50:00,2.0484,2.0484,2.0468,2.048,5118650010.0
2007-11-19 09:55:00,2.048,2.04815,2.04655,2.04785,4120050009.0
2007-11-19 10:00:00,2.04785,2.04785,2.0461,2.0466,4523550012.0
2007-11-19 10:05:00,2.0466,2.0466,2.0451,2.0455,5619899997.0
2007-11-19 10:10:00,2.0455,2.0467,2.0452,2.0462,4194300001.0
2007-11-19 10:15:00,2.0462,2.0464,2.0451,2.0455,2997049988.0
2007-11-19 10:20:00,2.0455,2.04855,2.04545,2.0484,5861099989.0
2007-11-19 10:25:00,2.0484,2.04845,2.0475,2.04765,5798500016.0
2007-11-19 10:30:00,2.0476,2.04795,2.04695,2.04785,3148850014.0
2007-11-19 10:35:00,2.0478,2.0488,2.04775,2.0485,3545499997.0
2007-11-19 10:40:00,2.0485,2.0487,2.04735,2.0474,2667100005.0
2007-11-19 10:45:00,2.04735,2.0493,2.04735,2.0487,3123600015.0
2007-11-19 10:50:00,2.04875,2.049,2.0479,2.048,2993650012.0
2007-11-19 10:55:00,2.048,2.0481,2.04545,2.04545,3638731896.0
2007-11-19 11:00:00,2.0455,2.0467,2.0454,2.0463,4026000013.0
2007-11-19 11:05:00,2.04625,2.04775,2.04615,2.0475,2634000007.0
2007-11-19 11:10:00,2.0475,2.04765,2.04725,2.0474,2378000002.0
2007-11-19 11:15:00,2.0474,2.04795,2.04715,2.04745,3407399998.0
2007-11-19 11:20:00,2.04745,2.0476,2.04675,2.04755,1639299998.0
2007-11-19 11:25:00,2.0476,2.0498,2.04755,2.0489,3008900000.0
2007-11-19 11:30:00,2.0489,2.0495,2.0486,2.04915,5508250001.0
2007-11-19 11:35:00,2.04925,2.0494,2.04875,2.049,3272649998.0
2007-11-19 11:40:00,2.049,2.049,2.0482,2.0484,2657000006.0
2007-11-19 11:45:00,2.04835,2.04845,2.0478,2.0482,1992899996.0
2007-11-19 11:50:00,2.0482,2.0482,2.0469,2.0474,2157200007.0
2007-11-19 11:55:00,2.0474,2.0479,2.0469,2.04765,2309500002.0
2007-11-19 12:00:00,2.04765,2.048,2.0471,2.0479,2373300003.0
2007-11-19 12:05:00,2.0479,2.0482,2.0476,2.04805,4250450001.0
2007-11-19 12:10:00,2.04805,2.0487,2.04785,2.04845,3787649999.0
2007-11-19 12:15:00,2.04845,2.0488,2.04795,2.0481,3204300012.0
2007-11-19 12:20:00,2.0481,2.0484,2.0479,2.0482,1768799993.0
2007-11-19 12:25:00,2.0481,2.0488,2.0479,2.04865,2188299996.0
2007-11-19 12:30:00,2.0486,2.0501,2.0486,2.0499,3580500008.0
2007-11-19 12:35:00,2.04985,2.05,2.0494,2.0495,2421200001.0
2007-11-19 12:40:00,2.0495,2.0495,2.04845,2.04855,2042399998.0
2007-11-19 12:45:00,2.0486,2.0489,2.048,2.04805,3459399997.0
2007-11-19 12:50:00,2.04805,2.0496,2.048,2.0496,2977500002.0
2007-11-19 12:55:00,2.0496,2.051,2.0496,2.051,3702950008.0
2007-11-19 13:00:00,2.051,2.0516,2.05065,2.0513,5416199991.0
2007-11-19 13:05:00,2.0513,2.0515,2.05025,2.0514,5760999990.0
2007-11-19 13:10:00,2.0514,2.0536,2.05095,2.0534,3886249999.0
2007-11-19 13:15:00,2.0534,2.0537,2.05235,2.0526,5032099996.0
2007-11-19 13:20:00,2.0526,2.0537,2.0526,2.05335,3607700001.0
2007-11-19 13:25:00,2.05315,2.0542,2.0526,2.0535,3655049992.0
2007-11-19 13:30:00,2.0535,2.05435,2.05305,2.0537,4043499997.0
2007-11-19 13:35:00,2.0537,2.0537,2.052,2.052,3512599994.0
2007-11-19 13:40:00,2.052,2.0528,2.05195,2.0526,2661500001.0
2007-11-19 13:45:00,2.0526,2.0526,2.05205,2.0525,2888150002.0
2007-11-19 13:50:00,2.0525,2.0536,2.0524,2.0536,2973999998.0
2007-11-19 13:55:00,2.0536,2.0536,2.05265,2.0529,2513099999.0
2007-11-19 14:00:00,2.0529,2.0532,2.05255,2.0528,2377399995.0
2007-11-19 14:05:00,2.0528,2.0528,2.0515,2.0519,3629200003.0
2007-11-19 14:10:00,2.0519,2.0524,2.0517,2.0517,3427549991.0
2007-11-19 14:15:00,2.0517,2.052,2.0515,2.0516,2350900004.0
2007-11-19 14:20:00,2.0516,2.0519,2.05155,2.0516,2395799997.0
2007-11-19 14:25:00,2.0516,2.0519,2.0512,2.0513,2301799997.0
2007-11-19 14:30:00,2.0513,2.0513,2.04955,2.0504,3631799994.0
2007-11-19 14:35:00,2.0504,2.0506,2.04935,2.04955,2718400002.0
2007-11-19 14:40:00,2.04955,2.0505,2.0495,2.0499,2893800000.0
2007-11-19 14:45:00,2.0499,2.0507,2.0499,2.0506,3069899997.0
2007-11-19 14:50:00,2.0506,2.0515,2.04965,2.0504,3091499996.0
2007-11-19 14:55:00,2.0504,2.0508,2.05015,2.0502,3069999999.0
2007-11-19 15:00:00,2.0502,2.0522,2.05005,2.0519,3031200002.0
2007-11-19 15:05:00,2.0519,2.0522,2.0515,2.0518,3854499999.0
2007-11-19 15:10:00,2.0518,2.0521,2.0508,2.0511,3314659996.0
2007-11-19 15:15:00,2.0511,2.0536,2.05105,2.0536,4401000001.0
2007-11-19 15:20:00,2.0536,2.054,2.05295,2.0536,4480600004.0
2007-11-19 15:25:00,2.0537,2.055,2.0535,2.0547,4391900006.0
2007-11-19 15:30:00,2.0547,2.0548,2.0537,2.0545,4571999998.0
2007-11-19 15:35:00,2.0545,2.0545,2.0533,2.0538,4367500011.0
2007-11-19 15:40:00,2.0538,2.0538,2.053,2.0534,3862000000.0
2007-11-19 15:45:00,2.0534,2.0541,2.0532,2.0539,4938200003.0
2007-11-19 15:50:00,2.0539,2.0543,2.0538,2.054,4063549997.0
2007-11-19 15:55:00,2.0541,2.0542,2.0533,2.0534,4630500022.0
2007-11-19 16:00:00,2.0534,2.05365,2.0526,2.0527,2768400002.0
2007-11-19 16:05:00,2.0526,2.053,2.0524,2.0526,4604100019.0
2007-11-19 16:10:00,2.05255,2.053,2.0516,2.0528,5926600001.0
2007-11-19 16:15:00,2.0528,2.0532,2.0525,2.0527,4887800028.0
2007-11-19 16:20:00,2.0527,2.0528,2.0525,2.0527,3122094990.0
2007-11-19 16:25:00,2.0527,2.0529,2.0524,2.0527,4147187506.0
2007-11-19 16:30:00,2.0527,2.0535,2.0526,2.0531,6003499990.0
2007-11-19 16:35:00,2.0531,2.0537,2.0526,2.0534,5554999992.0
2007-11-19 16:40:00,2.0535,2.0542,2.0533,2.054,5429550007.0
2007-11-19 16:45:00,2.054,2.0544,2.0505,2.0541,5508000002.0
2007-11-19 16:50:00,2.0541,2.0545,2.0537,2.0539,3571950003.0
2007-11-19 16:55:00,2.0539,2.0542,2.0534,2.0535,5593500013.0
2007-11-19 17:00:00,2.0534,2.0535,2.0524,2.0528,6582099995.0
2007-11-19 17:05:00,2.0528,2.053,2.0494,2.0498,7665250017.0
2007-11-19 17:10:00,2.0499,2.0508,2.0495,2.0505,7833080014.0
2007-11-19 17:15:00,2.0505,2.0511,2.0501,2.0503,6507800004.0
2007-11-19 17:20:00,2.05045,2.0516,2.0503,2.0515,5191399989.0
2007-11-19 17:25:00,2.0515,2.0516,2.0493,2.0497,5823849985.0
2007-11-19 17:30:00,2.0496,2.0506,2.0496,2.0498,6228199973.0
2007-11-19 17:35:00,2.0507,2.0509,2.0496,2.0502,6742650018.0
2007-11-19 17:40:00,2.0496,2.0509,2.0495,2.05055,5707399976.0
2007-11-19 17:45:00,2.05055,2.0509,2.0504,2.05055,3707400006.0
2007-11-19 17:50:00,2.05055,2.0515,2.0491,2.0493,5267000012.0
2007-11-19 17:55:00,2.0515,2.052,2.0514,2.0518,5361500012.0
2007-11-19 18:00:00,2.0518,2.0518,2.05075,2.051,6458000014.0
2007-11-19 18:05:00,2.0509,2.051,2.0496,2.05,6155900028.0
2007-11-19 18:10:00,2.05,2.0506,2.0492,2.0496,7261400026.0
2007-11-19 18:15:00,2.0496,2.0512,2.0496,2.0503,6934700004.0
2007-11-19 18:20:00,2.0503,2.051,2.05025,2.05025,7737700011.0
2007-11-19 18:25:00,2.05025,2.0507,2.0486,2.0497,5913699998.0
2007-11-19 18:30:00,2.0497,2.0504,2.04965,2.0498,7549000010.0
2007-11-19 18:35:00,2.0486,2.0503,2.0484,2.0485,7740600001.0
2007-11-19 18:40:00,2.0496,2.0502,2.04945,2.0497,6210900011.0
2007-11-19 18:45:00,2.0497,2.0501,2.04955,2.0499,4040000014.0
2007-11-19 18:50:00,2.048,2.0499,2.0478,2.0494,5788840027.0
2007-11-19 18:55:00,2.0494,2.0494,2.0476,2.0477,9308100014.0
2007-11-19 19:00:00,2.0477,2.0485,2.0476,2.0481,9196500011.0
2007-11-19 19:05:00,2.0479,2.0481,2.0477,2.0478,9650500015.0
2007-11-19 19:10:00,2.0477,2.0477,2.0461,2.0465,9650500015.0
2007-11-19 19:15:00,2.0466,2.0498,2.0463,2.0498,9650500015.0
2007-11-19 19:20:00,2.0498,2.0499,2.0463,2.0465,9087900000.0
2007-11-19 19:25:00,2.0466,2.047,2.0464,2.0466,10476000000.0
2007-11-19 19:30:00,2.0467,2.0488,2.0466,2.0486,10476000000.0
2007-11-19 19:35:00,2.0467,2.0487,2.0466,2.047,6720200006.0
2007-11-19 19:40:00,2.0471,2.0473,2.0469,2.0469,9852500030.0
2007-11-19 19:45:00,2.0467,2.0482,2.0467,2.0469,7761800012.0
2007-11-19 19:50:00,2.047,2.0478,2.0466,2.0471,9095999997.0
2007-11-19 19:55:00,2.047,2.0486,2.047,2.0482,7271999985.0
2007-11-19 20:00:00,2.0482,2.0484,2.0456,2.046,9838100001.0
2007-11-19 20:05:00,2.0481,2.0482,2.0459,2.048,5824800000.0
2007-11-19 20:10:00,2.048,2.048,2.046,2.0467,7481300000.0
2007-11-19 20:15:00,2.0467,2.0471,2.0463,2.0469,10019899954.0
2007-11-19 20:20:00,2.0466,2.0477,2.0463,2.0466,9401100000.0
2007-11-19 20:25:00,2.0466,2.0475,2.0466,2.0475,7524600005.0
2007-11-19 20:30:00,2.0474,2.0476,2.0474,2.0474,7651000000.0
2007-11-19 20:35:00,2.0475,2.0482,2.04665,2.0482,8646400054.0
2007-11-19 20:40:00,2.0481,2.0498,2.0481,2.0495,10139500135.0
2007-11-19 20:45:00,2.04675,2.0494,2.04675,2.0494,8332300011.0
2007-11-19 20:50:00,2.0495,2.0498,2.0467,2.0491,8873899974.0
2007-11-19 20:55:00,2.049,2.0496,2.0487,2.0495,10363999965.0
2007-11-19 21:00:00,2.0496,2.0496,2.0486,2.0487,10363999965.0
2007-11-19 21:05:00,2.0488,2.0491,2.0486,2.0488,10363999965.0
2007-11-19 21:10:00,2.049,2.049,2.0486,2.0487,8291199972.0
2007-11-19 21:15:00,2.0486,2.0489,2.0465,2.0486,9769599972.0
2007-11-19 21:20:00,2.0487,2.049,2.0485,2.0487,7392000000.0
2007-11-19 21:25:00,2.0488,2.0492,2.0488,2.0492,7392000000.0
2007-11-19 21:30:00,2.0476,2.0492,2.0475,2.0492,4811600000.0
2007-11-19 21:35:00,2.0476,2.0499,2.04745,2.0499,7266600000.0
2007-11-19 21:40:00,2.0497,2.0497,2.0487,2.0488,7000000000.0
2007-11-19 21:45:00,2.0487,2.0491,2.0486,2.0489,7000000000.0
2007-11-19 21:50:00,2.0496,2.0498,2.0489,2.0492,5871799976.0
2007-11-19 21:55:00,2.0492,2.0494,2.0488,2.0494,6118799998.0
2007-11-19 22:00:00,2.0496,2.0497,2.0487,2.0493,6624599990.0
2007-11-19 22:05:00,2.0494,2.0494,2.0489,2.0491,5122799973.0
2007-11-19 22:10:00,2.049,2.0491,2.0486,2.0488,6743799968.0
2007-11-19 22:15:00,2.0487,2.0494,2.0486,2.0492,6650999995.0
2007-11-19 22:20:00,2.049,2.0493,2.049,2.0492,3772500000.0
2007-11-19 22:25:00,2.049,2.0495,2.049,2.0495,6287500000.0
2007-11-19 22:30:00,2.0494,2.0498,2.0494,2.0498,5030000000.0
2007-11-19 22:35:00,2.0499,2.0505,2.0499,2.0503,6287500000.0
2007-11-19 22:40:00,2.0502,2.0502,2.0488,2.0489,5030000000.0
2007-11-19 22:45:00,2.0497,2.0498,2.0495,2.0497,6412400048.0
2007-11-19 22:50:00,2.049,2.05,2.0489,2.0497,4078200014.0
2007-11-19 22:55:00,2.0496,2.0509,2.0493,2.0501,3329200000.0
2007-11-19 23:00:00,2.0503,2.0506,2.0497,2.0502,1982000000.0
2007-11-19 23:05:00,2.05,2.0501,2.0497,2.0497,1585600000.0
2007-11-19 23:10:00,2.0492,2.0498,2.049,2.0493,6278000000.0
2007-11-19 23:15:00,2.0491,2.0498,2.0487,2.0491,7352000000.0
2007-11-19 23:20:00,2.0488,2.049,2.0488,2.0489,4411200000.0
2007-11-19 23:25:00,2.0488,2.0495,2.0488,2.0494,7352000000.0
2007-11-19 23:30:00,2.0495,2.0499,2.049,2.0491,7352000000.0
2007-11-19 23:35:00,2.0492,2.0497,2.0491,2.0497,4411200000.0
2007-11-19 23:40:00,2.0498,2.0501,2.0498,2.0501,4820900000.0
2007-11-19 23:45:00,2.0499,2.0499,2.0496,2.0498,2232600000.0
2007-11-19 23:50:00,2.0497,2.0499,2.0496,2.0497,3196800000.0
2007-11-19 23:55:00,2.0497,2.0498,2.0497,2.0498,1088800000.0
2007-11-20 00:00:00,2.0496,2.0497,2.0496,2.0497,1060400000.0
2007-11-20 00:05:00,2.04965,2.05,2.04965,2.0498,2033400000.0
2007-11-20 00:10:00,2.0498,2.0498,2.0488,2.0488,7216199997.0
2007-11-20 00:15:00,2.0492,2.0499,2.049,2.0492,3854199991.0
2007-11-20 00:20:00,2.0491,2.0493,2.0491,2.0492,2139599982.0
2007-11-20 00:25:00,2.0493,2.0493,2.0492,2.0492,2139599982.0
2007-11-20 00:30:00,2.0493,2.0495,2.0492,2.0494,4279199964.0
2007-11-20 00:35:00,2.0495,2.0496,2.0494,2.0495,5348999955.0
2007-11-20 00:40:00,2.0494,2.0499,2.0494,2.0497,4482799982.0
2007-11-20 00:45:00,2.0494,2.0498,2.0494,2.0496,9833600000.0
2007-11-20 00:50:00,2.0495,2.0497,2.0491,2.0497,8298200000.0
2007-11-20 00:55:00,2.0492,2.0497,2.0491,2.0496,1339400000.0
2007-11-20 01:00:00,2.049,2.0496,2.048,2.048,2516000000.0
2007-11-20 01:05:00,2.0481,2.0497,2.0481,2.0485,5008400000.0
2007-11-20 01:10:00,2.0491,2.0493,2.0485,2.0485,2045800000.0
2007-11-20 01:15:00,2.0493,2.0493,2.0485,2.04915,5357300000.0
2007-11-20 01:20:00,2.0487,2.0489,2.0486,2.0488,6688800000.0
2007-11-20 01:25:00,2.0489,2.0493,2.0488,2.0489,4920000000.0
2007-11-20 01:30:00,2.0492,2.04925,2.0489,2.0489,4306700000.0
2007-11-20 01:35:00,2.04935,2.04955,2.0493,2.0494,6608700000.0
2007-11-20 01:40:00,2.0493,2.0495,2.0487,2.0494,3844000000.0
2007-11-20 01:45:00,2.0494,2.0497,2.0487,2.0496,6213499999.0
2007-11-20 01:50:00,2.0496,2.0496,2.0488,2.0488,7667300000.0
2007-11-20 01:55:00,2.0487,2.049,2.0485,2.0487,10635500000.0
2007-11-20 02:00:00,2.0486,2.0488,2.0485,2.0486,6371000000.0
2007-11-20 02:05:00,2.0485,2.0486,2.0479,2.0485,7474000067.0
2007-11-20 02:10:00,2.048,2.0487,2.0479,2.0486,8735600000.0
2007-11-20 02:15:00,2.0479,2.0479,2.047,2.047,7810999655.0
2007-11-20 02:20:00,2.0471,2.04885,2.047,2.0472,7453599729.0
2007-11-20 02:25:00,2.0471,2.04905,2.0471,2.0472,7595200015.0
2007-11-20 02:30:00,2.0489,2.0489,2.047,2.0488,4316800000.0
2007-11-20 02:35:00,2.0468,2.0493,2.0465,2.0466,6363900000.0
2007-11-20 02:40:00,2.0465,2.0465,2.0456,2.0459,10429500000.0
2007-11-20 02:45:00,2.0462,2.0464,2.0462,2.0463,8343600000.0
2007-11-20 02:50:00,2.0464,2.04885,2.0461,2.0463,10207500000.0
2007-11-20 02:55:00,2.0462,2.0487,2.0462,2.0486,8047600000.0
2007-11-20 03:00:00,2.0465,2.0486,2.0464,2.0486,6250200000.0
2007-11-20 03:05:00,2.04855,2.0486,2.0456,2.0459,6726299999.0
2007-11-20 03:10:00,2.046,2.048,2.0457,2.0457,4532199997.0
2007-11-20 03:15:00,2.0456,2.0477,2.0455,2.046,3370699998.0
2007-11-20 03:20:00,2.04705,2.0471,2.0465,2.0471,6428100000.0
2007-11-20 03:25:00,2.0471,2.0476,2.04705,2.0472,6493650000.0
2007-11-20 03:30:00,2.0473,2.0473,2.0468,2.0468,6279299976.0
2007-11-20 03:35:00,2.0468,2.0468,2.04615,2.04645,7889900000.0
2007-11-20 03:40:00,2.0465,2.0465,2.04565,2.0459,6632400000.0
2007-11-20 03:45:00,2.0459,2.0468,2.0458,2.0464,7077500000.0
2007-11-20 03:50:00,2.0464,2.0467,2.0462,2.0465,7291600000.0
2007-11-20 03:55:00,2.0463,2.0468,2.0461,2.0466,6984800001.0
2007-11-20 04:00:00,2.0464,2.0473,2.0463,2.0471,7320400000.0
2007-11-20 04:05:00,2.0472,2.0473,2.0455,2.04615,8473900000.0
2007-11-20 04:10:00,2.04625,2.0464,2.04575,2.04575,5275300000.0
2007-11-20 04:15:00,2.04575,2.0464,2.04545,2.0461,6775100010.0
2007-11-20 04:20:00,2.0461,2.04715,2.046,2.047,6145600000.0
2007-11-20 04:25:00,2.047,2.0485,2.0463,2.0465,5725000001.0
2007-11-20 04:30:00,2.0464,2.0487,2.04615,2.0465,4472800000.0
2007-11-20 04:35:00,2.0465,2.0487,2.0463,2.0485,4481299917.0
2007-11-20 04:40:00,2.04675,2.0491,2.0465,2.0487,6052700000.0
2007-11-20 04:45:00,2.04685,2.0489,2.0466,2.0467,6982700000.0
2007-11-20 04:50:00,2.0467,2.0496,2.04605,2.0493,6076200015.0
2007-11-20 04:55:00,2.0492,2.0498,2.0464,2.0466,8230600000.0
2007-11-20 05:00:00,2.0466,2.0489,2.0464,2.0481,5432500000.0
2007-11-20 05:05:00,2.0471,2.0486,2.047,2.0475,6159200012.0
2007-11-20 05:10:00,2.0475,2.0497,2.0473,2.0481,5212200000.0
2007-11-20 05:15:00,2.0481,2.049,2.0479,2.0484,6668000007.0
2007-11-20 05:20:00,2.04775,2.0481,2.04675,2.0481,5931199987.0
2007-11-20 05:25:00,2.0481,2.0486,2.0479,2.04835,6382299998.0
2007-11-20 05:30:00,2.04835,2.049,2.0483,2.0487,6498900005.0
2007-11-20 05:35:00,2.0487,2.049,2.04835,2.0486,4020850007.0
2007-11-20 05:40:00,2.0486,2.0491,2.04845,2.0487,7429100011.0
2007-11-20 05:45:00,2.0501,2.0502,2.0486,2.0487,8091200000.0
2007-11-20 05:50:00,2.0499,2.0503,2.049,2.04955,5040500000.0
2007-11-20 05:55:00,2.0501,2.0502,2.0487,2.0489,6548300002.0
2007-11-20 06:00:00,2.04885,2.0497,2.04805,2.0495,8176549996.0
2007-11-20 06:05:00,2.0481,2.0486,2.04795,2.04845,6683099993.0
2007-11-20 06:10:00,2.04845,2.0497,2.0484,2.049,6645299998.0
2007-11-20 06:15:00,2.0492,2.0492,2.04835,2.04835,3472850000.0
2007-11-20 06:20:00,2.04835,2.0487,2.04835,2.0487,7365900000.0
2007-11-20 06:25:00,2.0487,2.0487,2.0482,2.0484,6474300000.0
2007-11-20 06:30:00,2.0483,2.0498,2.0483,2.0498,5411500000.0
2007-11-20 06:35:00,2.0494,2.0513,2.0493,2.04965,7904415003.0
2007-11-20 06:40:00,2.0497,2.0504,2.04965,2.0502,5861700004.0
2007-11-20 06:45:00,2.05015,2.0504,2.04985,2.05,7991800030.0
2007-11-20 06:50:00,2.05,2.051,2.0495,2.05015,6667300000.0
2007-11-20 06:55:00,2.0501,2.0504,2.0495,2.0496,6983000013.0
2007-11-20 07:00:00,2.0511,2.0512,2.0492,2.0496,7983300013.0
2007-11-20 07:05:00,2.04925,2.0511,2.04875,2.049,9810099949.0
2007-11-20 07:10:00,2.0512,2.0513,2.04875,2.0512,7008000000.0
2007-11-20 07:15:00,2.0513,2.0513,2.051,2.051,5671800000.0
2007-11-20 07:20:00,2.04895,2.0513,2.048,2.0512,5739800001.0
2007-11-20 07:25:00,2.0483,2.0512,2.0483,2.0512,4261700000.0
2007-11-20 07:30:00,2.0513,2.0536,2.04845,2.0498,7911400006.0
2007-11-20 07:35:00,2.0498,2.0552,2.0498,2.0537,8326499984.0
2007-11-20 07:40:00,2.05095,2.0548,2.0506,2.0543,7892900000.0
2007-11-20 07:45:00,2.0542,2.0544,2.05065,2.05085,7872500000.0
2007-11-20 07:50:00,2.0535,2.0536,2.0509,2.0509,9027199975.0
2007-11-20 07:55:00,2.0509,2.0533,2.0508,2.05105,6886100000.0
2007-11-20 08:00:00,2.05105,2.0524,2.0508,2.051,9292499953.0
2007-11-20 08:05:00,2.051,2.05125,2.0508,2.05115,5321800000.0
2007-11-20 08:10:00,2.0527,2.053,2.0524,2.053,4072000000.0
2007-11-20 08:15:00,2.05125,2.05135,2.0509,2.05105,6511000000.0
2007-11-20 08:20:00,2.05105,2.0586,2.05085,2.05125,5985000000.0
2007-11-20 08:25:00,2.05125,2.0513,2.0511,2.05125,6969600000.0
2007-11-20 08:30:00,2.05125,2.0538,2.05125,2.0537,5402900004.0
2007-11-20 08:35:00,2.0537,2.0553,2.05355,2.05385,5929900000.0
2007-11-20 08:40:00,2.05385,2.0548,2.05365,2.0543,4258100000.0
2007-11-20 08:45:00,2.0543,2.0543,2.0533,2.05345,4727000000.0
2007-11-20 08:50:00,2.05345,2.0544,2.0534,2.05405,5150000000.0
2007-11-20 08:55:00,2.05405,2.0541,2.05235,2.0525,3730899999.0
2007-11-20 09:00:00,2.05245,2.0526,2.052,2.0526,6743299999.0
2007-11-20 09:05:00,2.0526,2.0532,2.05245,2.05305,3893900000.0
2007-11-20 09:10:00,2.05305,2.0531,2.05255,2.0531,5461800000.0
2007-11-20 09:15:00,2.0531,2.0563,2.0531,2.0557,6048899995.0
2007-11-20 09:20:00,2.0557,2.05865,2.0556,2.0581,5037799991.0
2007-11-20 09:25:00,2.0581,2.0626,2.05785,2.0624,7338100011.0
2007-11-20 09:30:00,2.0586,2.06,2.0581,2.0587,7273850008.0
2007-11-20 09:35:00,2.0587,2.0588,2.0573,2.05795,7016099995.0
2007-11-20 09:40:00,2.058,2.0606,2.05795,2.0586,5761299998.0
2007-11-20 09:45:00,2.0586,2.06,2.0586,2.0599,6444900008.0
2007-11-20 09:50:00,2.0599,2.0604,2.05805,2.0582,5341899992.0
2007-11-20 09:55:00,2.0582,2.0594,2.0579,2.0593,7308900018.0
2007-11-20 10:00:00,2.0594,2.0634,2.0588,2.0618,6568900043.0
2007-11-20 10:05:00,2.0618,2.0637,2.06155,2.0635,6686899989.0
2007-11-20 10:10:00,2.0635,2.0637,2.06225,2.063,7744899991.0
2007-11-20 10:15:00,2.0629,2.0645,2.0629,2.0637,7296299995.0
2007-11-20 10:20:00,2.0637,2.0655,2.0607,2.0624,8582399984.0
2007-11-20 10:25:00,2.0615,2.063,2.0613,2.0625,9598999915.0
2007-11-20 10:30:00,2.0629,2.0631,2.0592,2.06,9271400012.0
2007-11-20 10:35:00,2.062,2.0631,2.062,2.0628,8248500045.0
2007-11-20 10:40:00,2.06185,2.0639,2.06125,2.0614,9403299941.0
2007-11-20 10:45:00,2.0632,2.0646,2.0608,2.0611,8389500015.0
2007-11-20 10:50:00,2.0611,2.0612,2.0583,2.0589,8936200028.0
2007-11-20 10:55:00,2.05885,2.0648,2.05805,2.0595,9130649992.0
2007-11-20 11:00:00,2.0595,2.0643,2.05925,2.0598,7899250002.0
2007-11-20 11:05:00,2.0598,2.0655,2.05825,2.0584,7842449970.0
2007-11-20 11:10:00,2.0584,2.0659,2.0581,2.0591,7952999990.0
2007-11-20 11:15:00,2.0591,2.0639,2.05885,2.0632,9696249981.0
2007-11-20 11:20:00,2.05945,2.0635,2.05935,2.063,10068800040.0
2007-11-20 11:25:00,2.0615,2.0635,2.0615,2.063,7770700012.0
2007-11-20 11:30:00,2.06295,2.0638,2.0618,2.06205,4724799998.0
2007-11-20 11:35:00,2.06205,2.0632,2.062,2.06285,5664400022.0
2007-11-20 11:40:00,2.0628,2.0646,2.0628,2.0646,4297400001.0
2007-11-20 11:45:00,2.06335,2.06475,2.0624,2.0626,6324099995.0
2007-11-20 11:50:00,2.0627,2.0651,2.0612,2.065,5702800004.0
2007-11-20 11:55:00,2.065,2.0652,2.06445,2.06445,6217099974.0
2007-11-20 12:00:00,2.0643,2.0653,2.06405,2.0648,5639000016.0
2007-11-20 12:05:00,2.0648,2.0662,2.0637,2.06575,7899600012.0
2007-11-20 12:10:00,2.0641,2.06535,2.0634,2.06505,6072700024.0
2007-11-20 12:15:00,2.0638,2.0648,2.0633,2.06335,7911100037.0
2007-11-20 12:20:00,2.06335,2.0636,2.06295,2.0632,5959499997.0
2007-11-20 12:25:00,2.0632,2.0645,2.06305,2.0643,5476099987.0
2007-11-20 12:30:00,2.06425,2.0655,2.06365,2.0638,6140800001.0
2007-11-20 12:35:00,2.0638,2.0647,2.0634,2.0643,7036000006.0
2007-11-20 12:40:00,2.06425,2.0648,2.0621,2.06465,5823900002.0
2007-11-20 12:45:00,2.0624,2.06355,2.0624,2.0628,8358400047.0
2007-11-20 12:50:00,2.0628,2.0631,2.0616,2.063,8102099998.0
2007-11-20 12:55:00,2.0626,2.06285,2.0615,2.0622,6370400041.0
2007-11-20 13:00:00,2.062,2.0636,2.0617,2.0619,7471950000.0
2007-11-20 13:05:00,2.0631,2.0642,2.0625,2.064,8481649895.0
2007-11-20 13:10:00,2.06425,2.06455,2.06345,2.0638,9528000006.0
2007-11-20 13:15:00,2.0638,2.0647,2.06335,2.0642,7854900013.0
2007-11-20 13:20:00,2.0621,2.0643,2.0618,2.06405,8503899917.0
2007-11-20 13:25:00,2.0618,2.06425,2.0609,2.06405,5930800025.0
2007-11-20 13:30:00,2.06405,2.0642,2.0607,2.0637,4261500011.0
2007-11-20 13:35:00,2.0637,2.064,2.0609,2.0613,7659399968.0
2007-11-20 13:40:00,2.0615,2.0628,2.0609,2.06255,7899399972.0
2007-11-20 13:45:00,2.06255,2.06375,2.06255,2.0633,6268099986.0
2007-11-20 13:50:00,2.0618,2.06335,2.0616,2.063,7617100034.0
2007-11-20 13:55:00,2.063,2.06325,2.06215,2.06255,5484600031.0
2007-11-20 14:00:00,2.06255,2.06285,2.06185,2.06195,7513200004.0
2007-11-20 14:05:00,2.06195,2.0644,2.0605,2.06415,7033099976.0
2007-11-20 14:10:00,2.06415,2.06415,2.06255,2.06275,5850400000.0
2007-11-20 14:15:00,2.0616,2.0628,2.0614,2.0614,7743599972.0
2007-11-20 14:20:00,2.0625,2.0632,2.06125,2.06195,9346000007.0
2007-11-20 14:25:00,2.0631,2.0637,2.0607,2.0607,6444499963.0
2007-11-20 14:30:00,2.0607,2.0613,2.06065,2.06125,5118500005.0
2007-11-20 14:35:00,2.06125,2.0647,2.06115,2.0647,7153099995.0
2007-11-20 14:40:00,2.06145,2.0659,2.061,2.0613,7243800005.0
2007-11-20 14:45:00,2.0634,2.0643,2.0616,2.06205,4012300000.0
2007-11-20 14:50:00,2.06205,2.0626,2.06175,2.0622,6797600003.0
2007-11-20 14:55:00,2.0622,2.0626,2.06115,2.0612,5852400011.0
2007-11-20 15:00:00,2.0612,2.0612,2.0591,2.0598,6506494005.0
2007-11-20 15:05:00,2.0598,2.0669,2.0598,2.0669,6540100011.0
2007-11-20 15:10:00,2.0668,2.067,2.06145,2.06175,7645099997.0
2007-11-20 15:15:00,2.06175,2.0653,2.06155,2.065,8461800028.0
2007-11-20 15:20:00,2.06165,2.0652,2.0616,2.065,5900800009.0
2007-11-20 15:25:00,2.06315,2.06385,2.06285,2.06315,5161050009.0
2007-11-20 15:30:00,2.0631,2.0649,2.0615,2.06185,7721200027.0
2007-11-20 15:35:00,2.06185,2.0648,2.0617,2.0648,7439900008.0
2007-11-20 15:40:00,2.064,2.06595,2.063,2.06355,6910049984.0
2007-11-20 15:45:00,2.06355,2.06485,2.06355,2.06465,7155499997.0
2007-11-20 15:50:00,2.0625,2.0645,2.0625,2.0628,8783699973.0
2007-11-20 15:55:00,2.06425,2.06515,2.0624,2.065,6471300003.0
2007-11-20 16:00:00,2.0651,2.066,2.0618,2.0619,8403750033.0
2007-11-20 16:05:00,2.06415,2.0672,2.0641,2.0671,7128250039.0
2007-11-20 16:10:00,2.0671,2.06715,2.0626,2.0629,5930199999.0
2007-11-20 16:15:00,2.063,2.066,2.0626,2.0651,5215699994.0
2007-11-20 16:20:00,2.0651,2.0658,2.0648,2.0651,9332800014.0
2007-11-20 16:25:00,2.0651,2.06525,2.06445,2.0647,6724250014.0
2007-11-20 16:30:00,2.0647,2.0652,2.0623,2.0624,6420900010.0
2007-11-20 16:35:00,2.06465,2.0648,2.0639,2.0642,5302199995.0
2007-11-20 16:40:00,2.0642,2.0642,2.06265,2.0629,4234780000.0
2007-11-20 16:45:00,2.06285,2.063,2.0625,2.0626,7265229991.0
2007-11-20 16:50:00,2.0626,2.0639,2.06255,2.0629,6819499999.0
2007-11-20 16:55:00,2.0629,2.0633,2.06255,2.0626,5190999996.0
2007-11-20 17:00:00,2.0626,2.0643,2.0615,2.06205,5650399985.0
2007-11-20 17:05:00,2.0637,2.0639,2.06235,2.063,4307999997.0
2007-11-20 17:10:00,2.063,2.06345,2.06245,2.0631,6327600019.0
2007-11-20 17:15:00,2.0631,2.06355,2.06265,2.06325,7097350000.0
2007-11-20 17:20:00,2.06325,2.0647,2.06275,2.0647,6156899980.0
2007-11-20 17:25:00,2.0649,2.0651,2.0626,2.0631,8875499994.0
2007-11-20 17:30:00,2.0632,2.0632,2.06235,2.06255,5832700005.0
2007-11-20 17:35:00,2.06255,2.06415,2.0624,2.06335,8074600003.0
2007-11-20 17:40:00,2.06335,2.06365,2.0627,2.0634,5858100004.0
2007-11-20 17:45:00,2.0634,2.06445,2.0633,2.06425,5265100011.0
2007-11-20 17:50:00,2.06425,2.06445,2.06325,2.06335,7471999995.0
2007-11-20 17:55:00,2.06335,2.0647,2.0633,2.0645,8385950032.0
2007-11-20 18:00:00,2.06455,2.06465,2.0636,2.06365,8017499985.0
2007-11-20 18:05:00,2.06365,2.064,2.0627,2.0638,8911600013.0
2007-11-20 18:10:00,2.0638,2.0644,2.0623,2.06375,7936699990.0
2007-11-20 18:15:00,2.06375,2.0644,2.06355,2.06425,6244089982.0
2007-11-20 18:20:00,2.0627,2.06485,2.0626,2.06485,8534899979.0
2007-11-20 18:25:00,2.0649,2.06515,2.0634,2.06485,6622077015.0
2007-11-20 18:30:00,2.06485,2.06545,2.06445,2.0651,5402099997.0
2007-11-20 18:35:00,2.0651,2.0654,2.06485,2.06515,4174500001.0
2007-11-20 18:40:00,2.06515,2.0657,2.06505,2.06535,6005599997.0
2007-11-20 18:45:00,2.0654,2.06565,2.0651,2.0653,7525699982.0
2007-11-20 18:50:00,2.0653,2.0653,2.0632,2.0635,6114699978.0
2007-11-20 18:55:00,2.06445,2.0651,2.0634,2.0649,6194600000.0
2007-11-20 19:00:00,2.0649,2.065,2.06165,2.0617,5028750006.0
2007-11-20 19:05:00,2.0616,2.06335,2.06145,2.0631,5759099995.0
2007-11-20 19:10:00,2.0631,2.0632,2.0622,2.0628,4736850002.0
2007-11-20 19:15:00,2.0628,2.0632,2.0627,2.06295,5464300014.0
2007-11-20 19:20:00,2.06295,2.0633,2.06275,2.06325,5831914982.0
2007-11-20 19:25:00,2.06325,2.06385,2.0632,2.06355,4013300000.0
2007-11-20 19:30:00,2.06355,2.06355,2.06265,2.0627,5404000000.0
2007-11-20 19:35:00,2.0627,2.06345,2.0627,2.06335,5019100000.0
2007-11-20 19:40:00,2.0633,2.0638,2.06305,2.0631,3675100000.0
2007-11-20 19:45:00,2.0631,2.0638,2.0629,2.0637,4442600000.0
2007-11-20 19:50:00,2.0637,2.0639,2.063,2.0632,5328200003.0
2007-11-20 19:55:00,2.0636,2.0638,2.0634,2.0637,5886850002.0
2007-11-20 20:00:00,2.0637,2.0643,2.0633,2.0642,6081700001.0
2007-11-20 20:05:00,2.0641,2.0641,2.06305,2.06345,5709700004.0
2007-11-20 20:10:00,2.06345,2.0635,2.06295,2.06325,4374200000.0
2007-11-20 20:15:00,2.06325,2.0637,2.0632,2.0635,5979799996.0
2007-11-20 20:20:00,2.0635,2.0667,2.0634,2.0661,6721399946.0
2007-11-20 20:25:00,2.06375,2.0638,2.0633,2.0634,6542480009.0
2007-11-20 20:30:00,2.0657,2.0657,2.06345,2.06395,3414300000.0
2007-11-20 20:35:00,2.06395,2.0648,2.0639,2.0639,2932400002.0
2007-11-20 20:40:00,2.0639,2.06405,2.06345,2.0637,6217599999.0
2007-11-20 20:45:00,2.0637,2.0643,2.06355,2.0639,5251400000.0
2007-11-20 20:50:00,2.0639,2.064,2.0631,2.0633,4427892500.0
2007-11-20 20:55:00,2.0664,2.0668,2.06315,2.0668,6218299979.0
2007-11-20 21:00:00,2.06325,2.0648,2.0627,2.06425,5845400001.0
2007-11-20 21:05:00,2.06425,2.0657,2.06365,2.0654,4159981981.0
2007-11-20 21:10:00,2.0654,2.0676,2.06495,2.0664,6114300001.0
2007-11-20 21:15:00,2.06645,2.06775,2.06635,2.0677,4431562502.0
2007-11-20 21:20:00,2.0677,2.06775,2.06615,2.0662,4597799994.0
2007-11-20 21:25:00,2.06615,2.0662,2.065,2.06575,5090137505.0
2007-11-20 21:30:00,2.0657,2.06675,2.0652,2.066,4205000001.0
2007-11-20 21:35:00,2.066,2.0667,2.06575,2.0665,3836600007.0
2007-11-20 21:40:00,2.0665,2.0667,2.0659,2.06625,6668099954.0
2007-11-20 21:45:00,2.06625,2.0667,2.06595,2.06615,3577200000.0
2007-11-20 21:50:00,2.06615,2.06675,2.06615,2.0666,3706100002.0
2007-11-20 21:55:00,2.0666,2.06705,2.06645,2.06665,5083499978.0
2007-11-20 22:00:00,2.06665,2.06665,2.0651,2.0657,6550400003.0
2007-11-20 22:05:00,2.06565,2.0668,2.0656,2.0658,7763599999.0
2007-11-20 22:10:00,2.0658,2.0659,2.06505,2.0653,6501800000.0
2007-11-20 22:15:00,2.0653,2.066,2.0653,2.0658,6273599971.0
2007-11-20 22:20:00,2.0653,2.0655,2.0651,2.0652,4467800001.0
2007-11-20 22:25:00,2.0652,2.06625,2.06495,2.06595,4832400018.0
2007-11-20 22:30:00,2.06585,2.06605,2.0649,2.06515,4162600002.0
2007-11-20 22:35:00,2.06515,2.0658,2.065,2.06555,3957200017.0
2007-11-20 22:40:00,2.06555,2.06695,2.0654,2.06665,4857004001.0
2007-11-20 22:45:00,2.06665,2.0669,2.0655,2.06605,3854841779.0
2007-11-20 22:50:00,2.06605,2.0666,2.06585,2.06635,5749800000.0
2007-11-20 22:55:00,2.0664,2.0664,2.0655,2.06595,7367100000.0
2007-11-20 23:00:00,2.06595,2.0661,2.06595,2.0661,6906900000.0
2007-11-20 23:05:00,2.0661,2.06715,2.0661,2.0665,8076500002.0
2007-11-20 23:10:00,2.06645,2.0672,2.06615,2.06715,9254200003.0
2007-11-20 23:15:00,2.06715,2.06805,2.066,2.0669,6479200005.0
2007-11-20 23:20:00,2.06575,2.0668,2.0656,2.0661,6042400000.0
2007-11-20 23:25:00,2.06605,2.0678,2.06575,2.0676,5054999996.0
2007-11-20 23:30:00,2.066,2.06655,2.06585,2.06655,4692799999.0
2007-11-20 23:35:00,2.06645,2.068,2.06645,2.06735,7355300012.0
2007-11-20 23:40:00,2.06735,2.0683,2.0669,2.06795,5748000018.0
2007-11-20 23:45:00,2.06795,2.0683,2.06765,2.06785,3545800000.0
2007-11-20 23:50:00,2.06785,2.06785,2.06695,2.06735,5239099952.0
2007-11-20 23:55:00,2.06735,2.06735,2.06645,2.06645,2556700000.0
2007-11-21 00:00:00,2.06615,2.0664,2.06585,2.06625,4157300000.0
2007-11-21 00:05:00,2.0663,2.0667,2.06625,2.0665,3463700000.0
2007-11-21 00:10:00,2.06645,2.0671,2.06645,2.06695,1937200000.0
2007-11-21 00:15:00,2.06695,2.067,2.0666,2.06675,4321800000.0
2007-11-21 00:20:00,2.06675,2.0669,2.06665,2.06665,1895000000.0
2007-11-21 00:25:00,2.06665,2.06775,2.06665,2.0675,4028000000.0
2007-11-21 00:30:00,2.0675,2.06765,2.06645,2.0669,4686000000.0
2007-11-21 00:35:00,2.0669,2.06695,2.06635,2.0664,4849900000.0
2007-11-21 00:40:00,2.0664,2.06655,2.06635,2.06655,1565600000.0
2007-11-21 00:45:00,2.06655,2.06685,2.06645,2.0667,2675900000.0
2007-11-21 00:50:00,2.06675,2.06725,2.0664,2.06695,4053500000.0
2007-11-21 00:55:00,2.06695,2.06725,2.0668,2.0668,7371400073.0
2007-11-21 01:00:00,2.06685,2.06705,2.0666,2.0667,6099200000.0
2007-11-21 01:05:00,2.0667,2.0667,2.0665,2.0667,5723800000.0
2007-11-21 01:10:00,2.06645,2.06655,2.06625,2.06625,7536700000.0
2007-11-21 01:15:00,2.06625,2.06635,2.0658,2.0661,5832000000.0
2007-11-21 01:20:00,2.066,2.0662,2.0658,2.0658,6365400014.0
2007-11-21 01:25:00,2.06605,2.0662,2.06575,2.06595,4102800000.0
2007-11-21 01:30:00,2.067,2.0671,2.0658,2.06595,3566400000.0
2007-11-21 01:35:00,2.06595,2.066,2.06505,2.0652,4018800000.0
2007-11-21 01:40:00,2.0652,2.06585,2.0647,2.06555,5165000058.0
2007-11-21 01:45:00,2.0668,2.067,2.0661,2.0664,5227000000.0
2007-11-21 01:50:00,2.06655,2.06715,2.0662,2.0668,4172600000.0
2007-11-21 01:55:00,2.0667,2.0668,2.06535,2.06575,5354700016.0
2007-11-21 02:00:00,2.0665,2.0665,2.0657,2.0661,7284700034.0
2007-11-21 02:05:00,2.0661,2.06655,2.0661,2.06655,3067400000.0
2007-11-21 02:10:00,2.0656,2.06655,2.0654,2.066,6632800000.0
2007-11-21 02:15:00,2.066,2.06625,2.06585,2.06615,6878900000.0
2007-11-21 02:20:00,2.06615,2.06625,2.0648,2.06605,6983700000.0
2007-11-21 02:25:00,2.06605,2.06685,2.0642,2.06675,7544500024.0
2007-11-21 02:30:00,2.06675,2.067,2.0667,2.0667,5845100066.0
2007-11-21 02:35:00,2.0649,2.0667,2.0649,2.06645,4147000000.0
2007-11-21 02:40:00,2.06645,2.06655,2.0651,2.06645,3318000000.0
2007-11-21 02:45:00,2.06645,2.06705,2.06645,2.06645,5356699999.0
2007-11-21 02:50:00,2.0664,2.0665,2.06595,2.0662,4355900000.0
2007-11-21 02:55:00,2.0652,2.06635,2.0652,2.06635,3864300000.0
2007-11-21 03:00:00,2.0652,2.06655,2.0648,2.0663,7603300120.0
2007-11-21 03:05:00,2.06635,2.0665,2.06595,2.066,2780200000.0
2007-11-21 03:10:00,2.066,2.066,2.06465,2.06485,6565450048.0
2007-11-21 03:15:00,2.06485,2.06515,2.06455,2.0646,6994500002.0
2007-11-21 03:20:00,2.0646,2.06495,2.0644,2.0647,7554900077.0
2007-11-21 03:25:00,2.0647,2.0647,2.06365,2.0639,5482900006.0
2007-11-21 03:30:00,2.0639,2.06515,2.06375,2.065,6207500000.0
2007-11-21 03:35:00,2.0651,2.0652,2.06475,2.06505,4573000000.0
2007-11-21 03:40:00,2.0649,2.06515,2.0647,2.06505,9375300000.0
2007-11-21 03:45:00,2.06505,2.0659,2.06505,2.0654,8600500000.0
2007-11-21 03:50:00,2.0654,2.0661,2.06505,2.0653,9206300000.0
2007-11-21 03:55:00,2.0653,2.0653,2.06515,2.0653,3245900000.0
2007-11-21 04:00:00,2.0653,2.0659,2.0648,2.0659,6307800002.0
2007-11-21 04:05:00,2.06485,2.06515,2.0648,2.06505,9041100000.0
2007-11-21 04:10:00,2.06495,2.06515,2.0648,2.06515,7402500001.0
2007-11-21 04:15:00,2.0662,2.0662,2.06465,2.0647,7269200000.0
2007-11-21 04:20:00,2.0647,2.0664,2.06435,2.0645,5978300000.0
2007-11-21 04:25:00,2.0645,2.0666,2.06435,2.0664,7401099987.0
2007-11-21 04:30:00,2.0663,2.0664,2.0649,2.0664,8184599965.0
2007-11-21 04:35:00,2.0653,2.0662,2.065,2.0662,7412400004.0
2007-11-21 04:40:00,2.0663,2.0663,2.06465,2.0662,6555799976.0
2007-11-21 04:45:00,2.0661,2.0662,2.0654,2.0662,7615799978.0
2007-11-21 04:50:00,2.06585,2.0662,2.06575,2.0661,7465799923.0
2007-11-21 04:55:00,2.0659,2.0663,2.06585,2.06625,7933000000.0
2007-11-21 05:00:00,2.06625,2.0663,2.0652,2.06565,8242100012.0
2007-11-21 05:05:00,2.06565,2.066,2.0655,2.06595,5533600000.0
2007-11-21 05:10:00,2.06595,2.06615,2.0656,2.06615,8642799986.0
2007-11-21 05:15:00,2.06615,2.06615,2.0655,2.06615,7099599987.0
2007-11-21 05:20:00,2.06615,2.0664,2.0658,2.0662,7949600000.0
2007-11-21 05:25:00,2.0661,2.0666,2.0661,2.0663,9383000000.0
2007-11-21 05:30:00,2.0663,2.0672,2.06615,2.0672,7376100000.0
2007-11-21 05:35:00,2.0674,2.0678,2.06605,2.0673,5140800000.0
2007-11-21 05:40:00,2.0671,2.0673,2.066,2.06605,4685500000.0
2007-11-21 05:45:00,2.06605,2.0662,2.06595,2.06615,5702900000.0
2007-11-21 05:50:00,2.06615,2.0662,2.06595,2.06595,3926400000.0
2007-11-21 05:55:00,2.06605,2.067,2.06595,2.0661,5606900000.0
2007-11-21 06:00:00,2.0661,2.0667,2.06555,2.0657,7408700000.0
2007-11-21 06:05:00,2.0657,2.0671,2.06555,2.06555,6272700016.0
2007-11-21 06:10:00,2.06555,2.0679,2.06555,2.0657,3971300000.0
2007-11-21 06:15:00,2.0657,2.0681,2.0654,2.0656,4644100000.0
2007-11-21 06:20:00,2.0657,2.06625,2.0655,2.06625,5219200000.0
2007-11-21 06:25:00,2.06625,2.0665,2.066,2.06625,5506500000.0
2007-11-21 06:30:00,2.06625,2.0683,2.06615,2.0675,7372699997.0
2007-11-21 06:35:00,2.067,2.06785,2.067,2.06725,6220199999.0
2007-11-21 06:40:00,2.06725,2.06725,2.0667,2.0668,5116000002.0
2007-11-21 06:45:00,2.0668,2.0677,2.0662,2.06625,7732900000.0
2007-11-21 06:50:00,2.06625,2.0667,2.06565,2.0667,7422299997.0
2007-11-21 06:55:00,2.06575,2.0679,2.0657,2.06635,7826600004.0
2007-11-21 07:00:00,2.0676,2.0678,2.06635,2.06645,4870500000.0
2007-11-21 07:05:00,2.06645,2.0671,2.0664,2.0671,3441249995.0
2007-11-21 07:10:00,2.0671,2.0689,2.06705,2.0687,6188099977.0
2007-11-21 07:15:00,2.0687,2.0687,2.06765,2.06785,4900900000.0
2007-11-21 07:20:00,2.0677,2.0688,2.0677,2.06825,5633799984.0
2007-11-21 07:25:00,2.06825,2.06945,2.06815,2.06915,3643199999.0
2007-11-21 07:30:00,2.06915,2.0692,2.06695,2.0676,4221799998.0
2007-11-21 07:35:00,2.0676,2.0682,2.0673,2.06755,5307000067.0
2007-11-21 07:40:00,2.0675,2.0677,2.0671,2.06755,3228000000.0
2007-11-21 07:45:00,2.06755,2.0677,2.06665,2.06675,7650800000.0
2007-11-21 07:50:00,2.0683,2.0685,2.06635,2.06655,7329700000.0
2007-11-21 07:55:00,2.06655,2.068,2.06655,2.06745,4103000002.0
2007-11-21 08:00:00,2.06745,2.0677,2.0671,2.0676,3649100000.0
2007-11-21 08:05:00,2.0676,2.0678,2.06695,2.0676,5881900000.0
2007-11-21 08:10:00,2.0676,2.0685,2.06755,2.06815,7350999949.0
2007-11-21 08:15:00,2.06815,2.0687,2.068,2.06815,4826800000.0
2007-11-21 08:20:00,2.06815,2.0687,2.0678,2.0687,4018000000.0
2007-11-21 08:25:00,2.0687,2.0695,2.0668,2.06895,6728500008.0
2007-11-21 08:30:00,2.06905,2.0692,2.0651,2.0653,6507999996.0
2007-11-21 08:35:00,2.06915,2.06975,2.06875,2.0692,4300500002.0
2007-11-21 08:40:00,2.0692,2.0694,2.069,2.0692,4645400013.0
2007-11-21 08:45:00,2.0692,2.0693,2.06845,2.06845,4208400002.0
2007-11-21 08:50:00,2.06845,2.06865,2.06675,2.0676,3466300000.0
2007-11-21 08:55:00,2.0676,2.06825,2.0675,2.06815,4854500000.0
2007-11-21 09:00:00,2.06815,2.0694,2.0668,2.06835,5130200002.0
2007-11-21 09:05:00,2.06835,2.06835,2.0615,2.0676,4272199985.0
2007-11-21 09:10:00,2.0676,2.06865,2.0675,2.06865,6171799983.0
2007-11-21 09:15:00,2.06865,2.06875,2.0666,2.0666,4922499981.0
2007-11-21 09:20:00,2.0666,2.06835,2.06655,2.06765,4208300000.0
2007-11-21 09:25:00,2.0677,2.06805,2.06665,2.0673,3581249994.0
2007-11-21 09:30:00,2.0673,2.06735,2.06515,2.0659,6037400000.0
2007-11-21 09:35:00,2.0659,2.06655,2.06545,2.0657,6360699996.0
2007-11-21 09:40:00,2.0657,2.06675,2.06445,2.06515,5459000003.0
2007-11-21 09:45:00,2.06515,2.0658,2.06345,2.06365,6288299977.0
2007-11-21 09:50:00,2.0636,2.0651,2.0636,2.06455,5545000010.0
2007-11-21 09:55:00,2.06455,2.06485,2.06375,2.06445,4918499997.0
2007-11-21 10:00:00,2.06445,2.0646,2.0608,2.0608,4323900005.0
2007-11-21 10:05:00,2.0631,2.06315,2.0615,2.06225,5135154425.0
2007-11-21 10:10:00,2.06225,2.0635,2.0616,2.06335,4946199993.0
2007-11-21 10:15:00,2.0633,2.0634,2.06195,2.06205,3956499998.0
2007-11-21 10:20:00,2.06205,2.06275,2.062,2.06225,3606850000.0
2007-11-21 10:25:00,2.06225,2.0625,2.06165,2.0623,4245999981.0
2007-11-21 10:30:00,2.0623,2.06245,2.06085,2.06125,6315900001.0
2007-11-21 10:35:00,2.06125,2.0615,2.06015,2.0613,6566950007.0
2007-11-21 10:40:00,2.0613,2.06145,2.06005,2.06015,4176299994.0
2007-11-21 10:45:00,2.0601,2.0608,2.05965,2.06075,6012300005.0
2007-11-21 10:50:00,2.06075,2.0618,2.05975,2.0604,4888899999.0
2007-11-21 10:55:00,2.0604,2.0619,2.06035,2.0617,4585324998.0
2007-11-21 11:00:00,2.06175,2.0618,2.06065,2.0611,6749400001.0
2007-11-21 11:05:00,2.06105,2.0628,2.0552,2.0626,7369900006.0
2007-11-21 11:10:00,2.0626,2.06285,2.06185,2.06275,6113100004.0
2007-11-21 11:15:00,2.0628,2.06435,2.0628,2.06375,6280814994.0
2007-11-21 11:20:00,2.06375,2.0639,2.0627,2.0629,4536300008.0
2007-11-21 11:25:00,2.06295,2.06345,2.06105,2.06155,4943799997.0
2007-11-21 11:30:00,2.06155,2.06295,2.0583,2.06115,5086045001.0
2007-11-21 11:35:00,2.0612,2.06135,2.0586,2.0593,5058350000.0
2007-11-21 11:40:00,2.0541,2.05915,2.054,2.05825,8595400039.0
2007-11-21 11:45:00,2.0582,2.05825,2.05685,2.05705,4722799997.0
2007-11-21 11:50:00,2.05715,2.0574,2.0556,2.0566,4929695012.0
2007-11-21 11:55:00,2.0566,2.05785,2.0563,2.05775,4444199999.0
2007-11-21 12:00:00,2.05775,2.05775,2.05475,2.05495,6488199943.0
2007-11-21 12:05:00,2.05495,2.05675,2.0547,2.056,4803350002.0
2007-11-21 12:10:00,2.05605,2.0578,2.05595,2.05625,6120699990.0
2007-11-21 12:15:00,2.05625,2.05675,2.05575,2.0562,3545234996.0
2007-11-21 12:20:00,2.0562,2.057,2.0557,2.05655,5271349984.0
2007-11-21 12:25:00,2.05655,2.05655,2.0546,2.05495,5927400010.0
2007-11-21 12:30:00,2.05495,2.05605,2.0547,2.05525,5010500000.0
2007-11-21 12:35:00,2.05525,2.05545,2.0537,2.0542,5380799986.0
2007-11-21 12:40:00,2.0541,2.0548,2.05345,2.0547,7014600007.0
2007-11-21 12:45:00,2.0547,2.0547,2.0535,2.0538,5515899999.0
2007-11-21 12:50:00,2.0538,2.0602,2.05365,2.05425,5193399990.0
2007-11-21 12:55:00,2.05425,2.05445,2.0536,2.0541,5864899997.0
2007-11-21 13:00:00,2.0541,2.0602,2.0531,2.0531,10242200012.0
2007-11-21 13:05:00,2.0531,2.0604,2.05265,2.0596,6794299966.0
2007-11-21 13:10:00,2.05395,2.0583,2.05335,2.05425,9200799975.0
2007-11-21 13:15:00,2.05425,2.0579,2.0541,2.0577,7304300007.0
2007-11-21 13:20:00,2.0578,2.0579,2.05565,2.05575,5911899975.0
2007-11-21 13:25:00,2.05575,2.0566,2.0554,2.0566,5316600012.0
2007-11-21 13:30:00,2.0573,2.0575,2.05655,2.057,4722400000.0
2007-11-21 13:35:00,2.057,2.05735,2.0568,2.0571,6209100002.0
2007-11-21 13:40:00,2.0569,2.0582,2.0567,2.05795,6797800014.0
2007-11-21 13:45:00,2.05795,2.0597,2.0563,2.05925,8062599999.0
2007-11-21 13:50:00,2.05925,2.0603,2.05835,2.0586,4865099992.0
2007-11-21 13:55:00,2.0586,2.0598,2.0582,2.05885,6697100006.0
2007-11-21 14:00:00,2.059,2.0594,2.056,2.058,5696600002.0
2007-11-21 14:05:00,2.06035,2.06075,2.05865,2.05965,6932499992.0
2007-11-21 14:10:00,2.05965,2.05985,2.05745,2.05805,6781000005.0
2007-11-21 14:15:00,2.058,2.0585,2.05755,2.05785,5342279959.0
2007-11-21 14:20:00,2.05785,2.0582,2.05655,2.05685,5165500006.0
2007-11-21 14:25:00,2.0568,2.0577,2.05635,2.05745,4370749995.0
2007-11-21 14:30:00,2.0575,2.05765,2.05655,2.05675,3399049993.0
2007-11-21 14:35:00,2.05675,2.05725,2.05675,2.05705,5298749998.0
2007-11-21 14:40:00,2.05705,2.0571,2.05605,2.05645,6688599982.0
2007-11-21 14:45:00,2.05645,2.05665,2.05555,2.05575,6007000023.0
2007-11-21 14:50:00,2.05575,2.0591,2.05565,2.05625,5344999983.0
2007-11-21 14:55:00,2.0563,2.0609,2.0556,2.05595,4331499988.0
2007-11-21 15:00:00,2.05595,2.0601,2.05585,2.05795,5969300004.0
2007-11-21 15:05:00,2.05795,2.05825,2.05695,2.0573,6553400031.0
2007-11-21 15:10:00,2.05735,2.05845,2.0573,2.0583,7776300020.0
2007-11-21 15:15:00,2.05835,2.0584,2.0574,2.0577,5471000019.0
2007-11-21 15:20:00,2.05765,2.0577,2.0566,2.05675,3785899999.0
2007-11-21 15:25:00,2.05675,2.05755,2.05675,2.05705,3896081405.0
2007-11-21 15:30:00,2.0571,2.05735,2.0563,2.05645,4281936802.0
2007-11-21 15:35:00,2.05645,2.05785,2.0564,2.05755,5127000003.0
2007-11-21 15:40:00,2.05755,2.0588,2.0566,2.05845,3095645002.0
2007-11-21 15:45:00,2.05845,2.0596,2.05815,2.05855,5689190006.0
2007-11-21 15:50:00,2.0588,2.05945,2.05805,2.0591,5928700000.0
2007-11-21 15:55:00,2.0591,2.0611,2.0589,2.06055,7014700005.0
2007-11-21 16:00:00,2.0593,2.06015,2.0588,2.05955,7859779989.0
2007-11-21 16:05:00,2.05955,2.0596,2.0571,2.0588,5925999998.0
2007-11-21 16:10:00,2.0588,2.0588,2.05765,2.0584,4311000015.0
2007-11-21 16:15:00,2.0584,2.05875,2.0567,2.0585,6776500027.0
2007-11-21 16:20:00,2.0585,2.05865,2.0576,2.058,6782500007.0
2007-11-21 16:25:00,2.0567,2.05865,2.0563,2.0564,5888600000.0
2007-11-21 16:30:00,2.0585,2.05865,2.057,2.05815,8602500005.0
2007-11-21 16:35:00,2.05815,2.0585,2.0579,2.058,8857100024.0
2007-11-21 16:40:00,2.0581,2.0581,2.0573,2.0573,8531949995.0
2007-11-21 16:45:00,2.0572,2.05855,2.0565,2.05825,9235200023.0
2007-11-21 16:50:00,2.0583,2.0587,2.0582,2.0587,6538300004.0
2007-11-21 16:55:00,2.055,2.05975,2.0547,2.05905,6569999988.0
2007-11-21 17:00:00,2.0591,2.0599,2.0548,2.0551,6846150013.0
2007-11-21 17:05:00,2.05785,2.0581,2.05605,2.0566,6240999989.0
2007-11-21 17:10:00,2.0566,2.0571,2.0564,2.05655,4667699983.0
2007-11-21 17:15:00,2.0566,2.05725,2.0565,2.05715,2980600000.0
2007-11-21 17:20:00,2.05715,2.05725,2.05665,2.05665,3173800000.0
2007-11-21 17:25:00,2.05665,2.05685,2.05625,2.05645,6442499986.0
2007-11-21 17:30:00,2.0565,2.0576,2.05645,2.0576,4870800002.0
2007-11-21 17:35:00,2.0576,2.0585,2.0574,2.0581,7481699997.0
2007-11-21 17:40:00,2.0581,2.0582,2.0574,2.05745,3659800000.0
2007-11-21 17:45:00,2.05745,2.05775,2.0566,2.05705,3881127876.0
2007-11-21 17:50:00,2.0584,2.0585,2.05515,2.05525,5313735013.0
2007-11-21 17:55:00,2.05525,2.0556,2.05475,2.055,4790549988.0
2007-11-21 18:00:00,2.055,2.0558,2.05485,2.05515,6954299985.0
2007-11-21 18:05:00,2.0552,2.0562,2.05515,2.0562,7645200007.0
2007-11-21 18:10:00,2.0562,2.0576,2.0561,2.0572,7808399994.0
2007-11-21 18:15:00,2.0585,2.0586,2.05635,2.05675,7668850062.0
2007-11-21 18:20:00,2.0584,2.0587,2.05645,2.0565,6009499990.0
2007-11-21 18:25:00,2.0588,2.0589,2.05655,2.05755,5197700003.0
2007-11-21 18:30:00,2.05755,2.0579,2.05675,2.05725,6958999994.0
2007-11-21 18:35:00,2.05725,2.05845,2.05725,2.0582,4910899994.0
2007-11-21 18:40:00,2.0582,2.0615,2.0577,2.05855,6698849993.0
2007-11-21 18:45:00,2.061,2.0613,2.05815,2.05855,7317700001.0
2007-11-21 18:50:00,2.05855,2.0618,2.0582,2.0618,9053699992.0
2007-11-21 18:55:00,2.05855,2.0631,2.05795,2.0628,9288399979.0
2007-11-21 19:00:00,2.0581,2.0626,2.05795,2.0621,7992999966.0
2007-11-21 19:05:00,2.0624,2.0624,2.0581,2.0582,5767799991.0
2007-11-21 19:10:00,2.0582,2.0621,2.05815,2.0621,6500000000.0
2007-11-21 19:15:00,2.062,2.0622,2.05815,2.0585,7039199983.0
2007-11-21 19:20:00,2.0619,2.062,2.058,2.0616,5454799993.0
2007-11-21 19:25:00,2.0617,2.0618,2.059,2.0616,4826899956.0
2007-11-21 19:30:00,2.059,2.0594,2.05875,2.05905,6859199964.0
2007-11-21 19:35:00,2.0613,2.0621,2.05915,2.0601,7339000014.0
2007-11-21 19:40:00,2.0601,2.0623,2.06,2.0614,7225300004.0
2007-11-21 19:45:00,2.0614,2.0628,2.0611,2.0623,8542600032.0
2007-11-21 19:50:00,2.0628,2.0628,2.06105,2.06125,5543100010.0
2007-11-21 19:55:00,2.0625,2.0631,2.0618,2.0627,7913999985.0
2007-11-21 20:00:00,2.0616,2.0627,2.0616,2.0627,3324399981.0
2007-11-21 20:05:00,2.0629,2.0629,2.06175,2.0618,7495399966.0
2007-11-21 20:10:00,2.0624,2.0628,2.0619,2.0619,5673600008.0
2007-11-21 20:15:00,2.0626,2.0629,2.0617,2.0629,6173200000.0
2007-11-21 20:20:00,2.062,2.0621,2.0615,2.0616,8003200000.0
2007-11-21 20:25:00,2.0616,2.0633,2.0614,2.0616,4378199993.0
2007-11-21 20:30:00,2.0616,2.064,2.0609,2.0612,7481299976.0
2007-11-21 20:35:00,2.0612,2.0649,2.0612,2.0621,8258800026.0
2007-11-21 20:40:00,2.0623,2.0647,2.06205,2.0625,6319800002.0
2007-11-21 20:45:00,2.0646,2.0646,2.0626,2.063,7680000096.0
2007-11-21 20:50:00,2.0644,2.0649,2.0627,2.0648,5455400000.0
2007-11-21 20:55:00,2.0649,2.0649,2.0623,2.0644,6634000083.0
2007-11-21 21:00:00,2.0625,2.0648,2.06225,2.0648,7046199996.0
2007-11-21 21:05:00,2.0649,2.0659,2.0647,2.0658,6584000000.0
2007-11-21 21:10:00,2.0657,2.0667,2.06235,2.0665,7374700000.0
2007-11-21 21:15:00,2.0667,2.0676,2.0626,2.0671,6793400000.0
2007-11-21 21:20:00,2.067,2.0673,2.063,2.0632,5141800000.0
2007-11-21 21:25:00,2.0666,2.0667,2.063,2.0636,4399700003.0
2007-11-21 21:30:00,2.0665,2.0665,2.0638,2.06425,7631900000.0
2007-11-21 21:35:00,2.0643,2.0668,2.0641,2.0662,9726100060.0
2007-11-21 21:40:00,2.06485,2.0661,2.0647,2.0657,7666500022.0
2007-11-21 21:45:00,2.0658,2.0662,2.06425,2.0662,4402100000.0
2007-11-21 21:50:00,2.0659,2.0667,2.06405,2.0666,5123099999.0
2007-11-21 21:55:00,2.06475,2.0666,2.0641,2.0641,7808300040.0
2007-11-21 22:00:00,2.066,2.0663,2.0637,2.0655,5431799978.0
2007-11-21 22:05:00,2.0648,2.0652,2.0643,2.0651,7583400000.0
2007-11-21 22:10:00,2.065,2.0665,2.0644,2.0665,8702499995.0
2007-11-21 22:15:00,2.0646,2.0676,2.0642,2.0671,5974400048.0
2007-11-21 22:20:00,2.0647,2.06655,2.0646,2.06645,7307600016.0
2007-11-21 22:25:00,2.06645,2.06675,2.06605,2.0663,4704099999.0
2007-11-21 22:30:00,2.0663,2.06655,2.0658,2.06655,7194099944.0
2007-11-21 22:35:00,2.06655,2.06685,2.06625,2.06625,5750699975.0
2007-11-21 22:40:00,2.06625,2.06635,2.065,2.065,6002379912.0
2007-11-21 22:45:00,2.06565,2.0662,2.0656,2.0662,6946899988.0
2007-11-21 22:50:00,2.0662,2.0662,2.0652,2.0653,2821000000.0
2007-11-21 22:55:00,2.06655,2.0667,2.066,2.0662,5349500000.0
2007-11-21 23:00:00,2.0662,2.0663,2.06555,2.0656,5967942502.0
2007-11-21 23:05:00,2.0656,2.0656,2.064,2.0649,4681999997.0
2007-11-21 23:10:00,2.0649,2.06495,2.0639,2.0644,8799399937.0
2007-11-21 23:15:00,2.0642,2.0646,2.0639,2.06455,7094000000.0
2007-11-21 23:20:00,2.0636,2.06505,2.0631,2.06505,7099400000.0
2007-11-21 23:25:00,2.0632,2.0662,2.0632,2.06595,8204599904.0
2007-11-21 23:30:00,2.06595,2.066,2.0657,2.066,6369000075.0
2007-11-21 23:35:00,2.0629,2.06575,2.0629,2.06515,5890400000.0
2007-11-21 23:40:00,2.06515,2.0656,2.06505,2.0652,6872700005.0
2007-11-21 23:45:00,2.0652,2.0656,2.06485,2.0651,6995699998.0
2007-11-21 23:50:00,2.06505,2.0656,2.063,2.063,6726600001.0
2007-11-21 23:55:00,2.06525,2.0654,2.0652,2.0653,3898500001.0
2007-11-22 00:00:00,2.065,2.0653,2.065,2.065,7448200000.0
2007-11-22 00:05:00,2.0629,2.0648,2.0625,2.0643,4911800000.0
2007-11-22 00:10:00,2.0646,2.0647,2.0631,2.0642,5072899998.0
2007-11-22 00:15:00,2.0642,2.0643,2.0627,2.063,4812000000.0
2007-11-22 00:20:00,2.0631,2.0636,2.063,2.0631,5221999986.0
2007-11-22 00:25:00,2.0634,2.0637,2.0631,2.0633,6055300000.0
2007-11-22 00:30:00,2.0633,2.0633,2.0625,2.0626,2976000000.0
2007-11-22 00:35:00,2.0626,2.0633,2.0625,2.0627,4890100017.0
2007-11-22 00:40:00,2.0628,2.06315,2.0625,2.06295,4910200000.0
2007-11-22 00:45:00,2.06285,2.0631,2.06275,2.06285,2252100004.0
2007-11-22 00:50:00,2.0628,2.063,2.06265,2.0628,5851000000.0
2007-11-22 00:55:00,2.063,2.0631,2.0625,2.0625,5389300000.0
2007-11-22 01:00:00,2.0625,2.06305,2.06235,2.0629,5190100068.0
2007-11-22 01:05:00,2.063,2.06315,2.0619,2.0629,7214500021.0
2007-11-22 01:10:00,2.0629,2.06315,2.0625,2.0627,6321300016.0
2007-11-22 01:15:00,2.06305,2.0632,2.06275,2.06295,3998099999.0
2007-11-22 01:20:00,2.063,2.0632,2.063,2.06305,4638100000.0
2007-11-22 01:25:00,2.06305,2.0631,2.0627,2.06285,2317100000.0
2007-11-22 01:30:00,2.06285,2.06285,2.06265,2.06285,4665800000.0
2007-11-22 01:35:00,2.06285,2.0629,2.0627,2.0628,3965500000.0
2007-11-22 01:40:00,2.0628,2.0628,2.06265,2.06265,2953800000.0
2007-11-22 01:45:00,2.06265,2.0631,2.06265,2.06265,2432600000.0
2007-11-22 01:50:00,2.06265,2.06315,2.06265,2.063,4281500000.0
2007-11-22 01:55:00,2.063,2.06315,2.06265,2.06285,6955900000.0
2007-11-22 02:00:00,2.06285,2.063,2.06205,2.06205,3353200000.0
2007-11-22 02:05:00,2.06205,2.0624,2.06195,2.06235,4281699987.0
2007-11-22 02:10:00,2.06235,2.06275,2.06225,2.06255,7162600000.0
2007-11-22 02:15:00,2.06255,2.063,2.0618,2.06255,8901899953.0
2007-11-22 02:20:00,2.06245,2.0628,2.06245,2.06275,5577900000.0
2007-11-22 02:25:00,2.06275,2.06285,2.0625,2.06275,6427300000.0
2007-11-22 02:30:00,2.06275,2.0628,2.0623,2.0623,5229300000.0
2007-11-22 02:35:00,2.0624,2.06245,2.0619,2.0619,6939200000.0
2007-11-22 02:40:00,2.06195,2.06215,2.0616,2.06185,7300200011.0
2007-11-22 02:45:00,2.06185,2.0626,2.06155,2.0626,7709400000.0
2007-11-22 02:50:00,2.06165,2.06175,2.0614,2.06175,5929900058.0
2007-11-22 02:55:00,2.06175,2.0618,2.0614,2.0618,4059399978.0
2007-11-22 03:00:00,2.0618,2.0618,2.0614,2.06165,3793300003.0
2007-11-22 03:05:00,2.06165,2.0635,2.0613,2.0634,5031000000.0
2007-11-22 03:10:00,2.0633,2.0635,2.06165,2.062,4828000000.0
2007-11-22 03:15:00,2.062,2.0638,2.06165,2.0636,8082400000.0
2007-11-22 03:20:00,2.0617,2.064,2.06155,2.0618,7480100000.0
2007-11-22 03:25:00,2.0618,2.0641,2.0615,2.0641,5746599999.0
2007-11-22 03:30:00,2.0622,2.06225,2.06195,2.06215,5430000000.0
2007-11-22 03:35:00,2.065,2.0652,2.062,2.0624,7344300000.0
2007-11-22 03:40:00,2.0624,2.065,2.062,2.0625,7687799967.0
2007-11-22 03:45:00,2.0625,2.0649,2.0621,2.0649,5846799998.0
2007-11-22 03:50:00,2.0648,2.0651,2.0625,2.0649,8280600000.0
2007-11-22 03:55:00,2.065,2.065,2.06265,2.0629,5364499999.0
2007-11-22 04:00:00,2.0629,2.0649,2.0627,2.0628,5495700000.0
2007-11-22 04:05:00,2.0628,2.0645,2.0628,2.0633,7776200000.0
2007-11-22 04:10:00,2.0633,2.0648,2.0631,2.0648,5943400000.0
2007-11-22 04:15:00,2.0649,2.0649,2.06335,2.0635,6854200000.0
2007-11-22 04:20:00,2.0635,2.0641,2.06345,2.06395,6246500000.0
2007-11-22 04:25:00,2.06395,2.0651,2.0639,2.06425,6837900000.0
2007-11-22 04:30:00,2.06425,2.0654,2.06425,2.0648,7509700003.0
2007-11-22 04:35:00,2.0655,2.0655,2.0649,2.06505,7231100008.0
2007-11-22 04:40:00,2.06505,2.0663,2.0648,2.06495,9196400000.0
2007-11-22 04:45:00,2.06495,2.066,2.0648,2.0654,7401500000.0
2007-11-22 04:50:00,2.0653,2.0654,2.0646,2.0648,7850200000.0
2007-11-22 04:55:00,2.0654,2.0654,2.0648,2.06495,8033100000.0
2007-11-22 05:00:00,2.0654,2.0655,2.06405,2.06415,8732000000.0
2007-11-22 05:05:00,2.06415,2.06455,2.06415,2.06445,6416599999.0
2007-11-22 05:10:00,2.06445,2.0684,2.06435,2.0672,8550799946.0
2007-11-22 05:15:00,2.0647,2.06515,2.0644,2.0647,6489499946.0
2007-11-22 05:20:00,2.0647,2.0648,2.0644,2.0648,5052200000.0
2007-11-22 05:25:00,2.0648,2.06505,2.0645,2.06485,5737300003.0
2007-11-22 05:30:00,2.06485,2.06545,2.0648,2.06525,8120400040.0
2007-11-22 05:35:00,2.06525,2.0659,2.0652,2.0658,8191499984.0
2007-11-22 05:40:00,2.06575,2.06625,2.0655,2.0659,6591699998.0
2007-11-22 05:45:00,2.06615,2.0662,2.06515,2.0653,5133400000.0
2007-11-22 05:50:00,2.06535,2.06555,2.0651,2.06515,7701999974.0
2007-11-22 05:55:00,2.06515,2.0658,2.06515,2.06525,5139700000.0
2007-11-22 06:00:00,2.0653,2.0657,2.06515,2.0654,5212300000.0
2007-11-22 06:05:00,2.0654,2.06665,2.06515,2.0665,6411600000.0
2007-11-22 06:10:00,2.0665,2.06835,2.0657,2.06705,8731499986.0
2007-11-22 06:15:00,2.06705,2.06765,2.0666,2.06765,4440700001.0
2007-11-22 06:20:00,2.06765,2.06805,2.0654,2.06745,7441300002.0
2007-11-22 06:25:00,2.06745,2.06745,2.06615,2.0664,5285800000.0
2007-11-22 06:30:00,2.0664,2.06665,2.0655,2.06575,5225050000.0
2007-11-22 06:35:00,2.06575,2.06575,2.06505,2.06565,6325300000.0
2007-11-22 06:40:00,2.06565,2.066,2.0655,2.0659,4037700000.0
2007-11-22 06:45:00,2.0659,2.0659,2.06565,2.06575,5216800000.0
2007-11-22 06:50:00,2.06575,2.0658,2.06545,2.06565,7164700001.0
2007-11-22 06:55:00,2.06565,2.0657,2.0654,2.06565,7464200000.0
2007-11-22 07:00:00,2.0657,2.0668,2.06545,2.0667,7390599954.0
2007-11-22 07:05:00,2.06555,2.0659,2.06545,2.06575,6701700026.0
2007-11-22 07:10:00,2.06575,2.06605,2.06565,2.06575,7336800033.0
2007-11-22 07:15:00,2.06575,2.0671,2.06545,2.0655,5985700000.0
2007-11-22 07:20:00,2.0655,2.06575,2.06545,2.06575,3008799971.0
2007-11-22 07:25:00,2.0662,2.0663,2.06545,2.06595,7086799956.0
2007-11-22 07:30:00,2.06595,2.06615,2.06585,2.06595,6705800000.0
2007-11-22 07:35:00,2.06595,2.0668,2.0652,2.06675,6360600002.0
2007-11-22 07:40:00,2.06675,2.067,2.06645,2.06655,4533000000.0
2007-11-22 07:45:00,2.0665,2.06655,2.0662,2.06635,5718500000.0
2007-11-22 07:50:00,2.06635,2.06665,2.06625,2.06655,5462300000.0
2007-11-22 07:55:00,2.06655,2.06675,2.06645,2.0665,3357900000.0
2007-11-22 08:00:00,2.06655,2.0668,2.0665,2.06655,4588800000.0
2007-11-22 08:05:00,2.0667,2.0668,2.0663,2.06645,5953200000.0
2007-11-22 08:10:00,2.0663,2.06655,2.0663,2.06655,5520600000.0
2007-11-22 08:15:00,2.0665,2.06715,2.0628,2.06685,7470500000.0
2007-11-22 08:20:00,2.06685,2.06695,2.06565,2.06605,4618100000.0
2007-11-22 08:25:00,2.06605,2.06645,2.06575,2.06605,3736399999.0
2007-11-22 08:30:00,2.06605,2.0661,2.0649,2.06495,4585900000.0
2007-11-22 08:35:00,2.06495,2.0655,2.06445,2.0647,4503900000.0
2007-11-22 08:40:00,2.0648,2.065,2.06305,2.06315,4566400000.0
2007-11-22 08:45:00,2.06315,2.06395,2.06305,2.0639,5413749993.0
2007-11-22 08:50:00,2.0639,2.0642,2.06295,2.06295,4633799991.0
2007-11-22 08:55:00,2.06305,2.06435,2.0627,2.06415,4573200005.0
2007-11-22 09:00:00,2.06415,2.0658,2.06355,2.0656,5581100000.0
2007-11-22 09:05:00,2.0653,2.0658,2.0636,2.0641,5115500000.0
2007-11-22 09:10:00,2.0641,2.0662,2.06295,2.0662,6814400000.0
2007-11-22 09:15:00,2.0664,2.0664,2.0627,2.06365,4368050000.0
2007-11-22 09:20:00,2.06365,2.06385,2.063,2.063,7147999996.0
2007-11-22 09:25:00,2.063,2.06315,2.06255,2.06255,5419499999.0
2007-11-22 09:30:00,2.06255,2.0649,2.06255,2.06375,5496099997.0
2007-11-22 09:35:00,2.0648,2.066,2.0628,2.06335,7856500012.0
2007-11-22 09:40:00,2.06335,2.0661,2.0632,2.06445,7098599996.0
2007-11-22 09:45:00,2.06445,2.0657,2.06385,2.06515,7247300009.0
2007-11-22 09:50:00,2.06515,2.06655,2.065,2.06635,7862849998.0
2007-11-22 09:55:00,2.06635,2.06645,2.0652,2.0657,6319200005.0
2007-11-22 10:00:00,2.065,2.0659,2.0649,2.06575,6784800002.0
2007-11-22 10:05:00,2.0657,2.0658,2.0642,2.06555,8305099973.0
2007-11-22 10:10:00,2.0629,2.06635,2.0619,2.06635,5275699987.0
2007-11-22 10:15:00,2.06635,2.06645,2.06445,2.06495,5775799995.0
2007-11-22 10:20:00,2.06495,2.0652,2.0641,2.06435,5932600027.0
2007-11-22 10:25:00,2.06435,2.0647,2.0636,2.0646,7692308963.0
2007-11-22 10:30:00,2.06455,2.06505,2.0627,2.06475,7627399963.0
2007-11-22 10:35:00,2.063,2.06625,2.0629,2.0659,6267900015.0
2007-11-22 10:40:00,2.0645,2.06625,2.0644,2.06515,5174599992.0
2007-11-22 10:45:00,2.0652,2.0656,2.06405,2.0643,6523499969.0
2007-11-22 10:50:00,2.0645,2.06495,2.06435,2.06485,5266399999.0
2007-11-22 10:55:00,2.06485,2.0652,2.0645,2.06505,6346999986.0
2007-11-22 11:00:00,2.06505,2.0653,2.06465,2.0647,6374099984.0
2007-11-22 11:05:00,2.0647,2.06475,2.0633,2.0634,4510499982.0
2007-11-22 11:10:00,2.06315,2.06315,2.0619,2.06315,6446830012.0
2007-11-22 11:15:00,2.06315,2.06415,2.06275,2.06395,6048830014.0
2007-11-22 11:20:00,2.06395,2.06395,2.0631,2.06335,5463999996.0
2007-11-22 11:25:00,2.06335,2.06355,2.0629,2.0631,5286299995.0
2007-11-22 11:30:00,2.0631,2.064,2.0627,2.0632,5542000008.0
2007-11-22 11:35:00,2.06295,2.06465,2.06295,2.06455,3592900001.0
2007-11-22 11:40:00,2.06455,2.06465,2.0636,2.06445,6957000002.0
2007-11-22 11:45:00,2.0645,2.0649,2.06435,2.06465,6250900006.0
2007-11-22 11:50:00,2.06465,2.06465,2.06245,2.0632,5757600008.0
2007-11-22 11:55:00,2.0628,2.06425,2.0628,2.06355,5514300000.0
2007-11-22 12:00:00,2.06355,2.0639,2.06275,2.06325,6800200004.0
2007-11-22 12:05:00,2.063,2.06345,2.0627,2.0634,7641200000.0
2007-11-22 12:10:00,2.0634,2.06415,2.06335,2.064,5546000004.0
2007-11-22 12:15:00,2.064,2.064,2.06345,2.06365,5405499991.0
2007-11-22 12:20:00,2.06365,2.06375,2.0632,2.06345,5493599999.0
2007-11-22 12:25:00,2.06345,2.06425,2.06345,2.06375,4001899998.0
2007-11-22 12:30:00,2.0638,2.06415,2.06375,2.06415,3860900000.0
2007-11-22 12:35:00,2.06415,2.0643,2.06395,2.06405,5453100007.0
2007-11-22 12:40:00,2.06405,2.06405,2.06375,2.0639,5347100000.0
2007-11-22 12:45:00,2.0639,2.0643,2.0637,2.06395,4483799999.0
2007-11-22 12:50:00,2.06395,2.064,2.06315,2.06335,2963899999.0
2007-11-22 12:55:00,2.06345,2.0639,2.06295,2.063,3966600000.0
2007-11-22 13:00:00,2.063,2.0634,2.0629,2.06315,5143400000.0
2007-11-22 13:05:00,2.06315,2.06335,2.06255,2.06325,3883100000.0
2007-11-22 13:10:00,2.0642,2.0642,2.06265,2.06295,2180700000.0
2007-11-22 13:15:00,2.06295,2.0648,2.06295,2.0635,4848200000.0
2007-11-22 13:20:00,2.0635,2.06355,2.06225,2.06295,4593600000.0
2007-11-22 13:25:00,2.06295,2.06355,2.06295,2.06325,3930000000.0
2007-11-22 13:30:00,2.06325,2.0635,2.06315,2.0633,4058600013.0
2007-11-22 13:35:00,2.06325,2.06335,2.06275,2.06285,4519300000.0
2007-11-22 13:40:00,2.06285,2.06375,2.0627,2.06365,6586399999.0
2007-11-22 13:45:00,2.0641,2.0647,2.0639,2.0644,4035200009.0
2007-11-22 13:50:00,2.0644,2.0646,2.06425,2.0644,1763199994.0
2007-11-22 13:55:00,2.0644,2.0644,2.06375,2.06435,4505999995.0
2007-11-22 14:00:00,2.06435,2.06435,2.06375,2.0642,5169700000.0
2007-11-22 14:05:00,2.0641,2.0648,2.064,2.0645,8194800000.0
2007-11-22 14:10:00,2.0646,2.0648,2.0639,2.0647,7208099999.0
2007-11-22 14:15:00,2.0637,2.06515,2.0631,2.06505,7237999964.0
2007-11-22 14:20:00,2.06505,2.06505,2.0633,2.065,8543500068.0
2007-11-22 14:25:00,2.0636,2.06495,2.0635,2.0648,7360200004.0
2007-11-22 14:30:00,2.0635,2.06525,2.0635,2.0648,8570300000.0
2007-11-22 14:35:00,2.0648,2.0648,2.0645,2.0646,2954800000.0
2007-11-22 14:40:00,2.0646,2.0646,2.0637,2.06405,4902700000.0
2007-11-22 14:45:00,2.06405,2.0646,2.06375,2.0642,5041899993.0
2007-11-22 14:50:00,2.0642,2.06445,2.0634,2.0634,5349199997.0
2007-11-22 14:55:00,2.0644,2.06445,2.0634,2.0635,6552200002.0
2007-11-22 15:00:00,2.0635,2.0643,2.06335,2.06415,7972900122.0
2007-11-22 15:05:00,2.06415,2.06505,2.06405,2.0646,5132399997.0
2007-11-22 15:10:00,2.0646,2.0648,2.0637,2.06385,9442899990.0
2007-11-22 15:15:00,2.06385,2.0648,2.0631,2.0645,6986500022.0
2007-11-22 15:20:00,2.06355,2.06385,2.0634,2.06375,5047800000.0
2007-11-22 15:25:00,2.06375,2.06385,2.06355,2.0637,4756600000.0
2007-11-22 15:30:00,2.0637,2.0638,2.0635,2.0636,4278500000.0
2007-11-22 15:35:00,2.0636,2.0637,2.06335,2.0636,5308700051.0
2007-11-22 15:40:00,2.0636,2.0651,2.0635,2.06405,4242099996.0
2007-11-22 15:45:00,2.06405,2.0647,2.06355,2.0639,4843100000.0
2007-11-22 15:50:00,2.0639,2.06395,2.0634,2.0636,4412900000.0
2007-11-22 15:55:00,2.0636,2.0638,2.0634,2.06345,4314000000.0
2007-11-22 16:00:00,2.06345,2.0642,2.0633,2.06405,5339000022.0
2007-11-22 16:05:00,2.06405,2.06465,2.0639,2.06415,6041500000.0
2007-11-22 16:10:00,2.06415,2.0653,2.06415,2.065,5012599998.0
2007-11-22 16:15:00,2.065,2.065,2.0642,2.0645,6882799989.0
2007-11-22 16:20:00,2.0645,2.0647,2.06425,2.06435,2133399993.0
2007-11-22 16:25:00,2.06435,2.0648,2.0643,2.0644,1762100000.0
2007-11-22 16:30:00,2.06435,2.0647,2.06435,2.0645,3214000000.0
2007-11-22 16:35:00,2.0645,2.06525,2.0644,2.0652,4521800035.0
2007-11-22 16:40:00,2.0652,2.06535,2.06475,2.06475,7035800022.0
2007-11-22 16:45:00,2.06475,2.0649,2.0645,2.06455,5668599998.0
2007-11-22 16:50:00,2.06455,2.0647,2.06425,2.0643,2023400000.0
2007-11-22 16:55:00,2.06425,2.06445,2.0637,2.06375,5505000026.0
2007-11-22 17:00:00,2.06375,2.0639,2.0615,2.0616,5392299999.0
2007-11-22 17:05:00,2.06375,2.0644,2.0613,2.0638,5133199966.0
2007-11-22 17:10:00,2.06375,2.064,2.0619,2.0621,4682939501.0
2007-11-22 17:15:00,2.0639,2.06475,2.0637,2.064,5107739498.0
2007-11-22 17:20:00,2.06395,2.0642,2.0617,2.0617,3154100000.0
2007-11-22 17:25:00,2.0638,2.064,2.0634,2.06355,3733000021.0
2007-11-22 17:30:00,2.06355,2.06375,2.06295,2.06345,5258800002.0
2007-11-22 17:35:00,2.0636,2.0636,2.06185,2.0623,4585299995.0
2007-11-22 17:40:00,2.0623,2.0625,2.06045,2.0608,2574199998.0
2007-11-22 17:45:00,2.06085,2.0617,2.0605,2.06065,7203399997.0
2007-11-22 17:50:00,2.06065,2.06135,2.06055,2.06115,5605499980.0
2007-11-22 17:55:00,2.06105,2.0617,2.0597,2.0608,8900400019.0
2007-11-22 18:00:00,2.06,2.0618,2.0599,2.0615,9996699995.0
2007-11-22 18:05:00,2.0602,2.0615,2.06,2.0615,2894400000.0
2007-11-22 18:10:00,2.0615,2.06225,2.06125,2.0621,5955700005.0
2007-11-22 18:15:00,2.0621,2.06285,2.06145,2.0622,8058000007.0
2007-11-22 18:20:00,2.0611,2.0624,2.0609,2.0609,3448399991.0
2007-11-22 18:25:00,2.0608,2.06185,2.0606,2.0612,8024399969.0
2007-11-22 18:30:00,2.0613,2.06195,2.0602,2.06145,7111419992.0
2007-11-22 18:35:00,2.06145,2.06155,2.0602,2.061,7464200003.0
2007-11-22 18:40:00,2.0597,2.0615,2.0597,2.0613,5344800000.0
2007-11-22 18:45:00,2.0613,2.0618,2.0593,2.06125,3568900000.0
2007-11-22 18:50:00,2.06125,2.06125,2.0605,2.0606,7427099986.0
2007-11-22 18:55:00,2.06055,2.0609,2.0596,2.0598,6943100007.0
2007-11-22 19:00:00,2.0598,2.0605,2.05975,2.06035,5793300011.0
2007-11-22 19:05:00,2.0604,2.0611,2.06005,2.0607,5912799998.0
2007-11-22 19:10:00,2.0607,2.0609,2.0601,2.0608,8001600000.0
2007-11-22 19:15:00,2.061,2.0615,2.0605,2.0609,7909200000.0
2007-11-22 19:20:00,2.0611,2.0613,2.0609,2.06095,4123700000.0
2007-11-22 19:25:00,2.06095,2.0612,2.0604,2.0606,5426600000.0
2007-11-22 19:30:00,2.06095,2.06135,2.0603,2.0603,9450599996.0
2007-11-22 19:35:00,2.0598,2.0606,2.0598,2.0601,9548399996.0
2007-11-22 19:40:00,2.05965,2.0601,2.05955,2.06005,5057900000.0
2007-11-22 19:45:00,2.0597,2.0597,2.05915,2.0592,4257000000.0
2007-11-22 19:50:00,2.0592,2.0605,2.0592,2.0605,3950600000.0
2007-11-22 19:55:00,2.0588,2.0607,2.0584,2.0607,3765399999.0
2007-11-22 20:00:00,2.0605,2.0611,2.05945,2.05975,9158899997.0
2007-11-22 20:05:00,2.05975,2.06065,2.0597,2.06045,6261300009.0
2007-11-22 20:10:00,2.0619,2.064,2.0618,2.0625,6687500000.0
2007-11-22 20:15:00,2.06085,2.0633,2.06055,2.06085,6963900000.0
2007-11-22 20:20:00,2.06085,2.0642,2.06075,2.0638,5367800000.0
2007-11-22 20:25:00,2.0596,2.0606,2.0596,2.0602,5053200000.0
2007-11-22 20:30:00,2.06025,2.0609,2.05985,2.06015,3438600000.0
2007-11-22 20:35:00,2.0601,2.0603,2.05925,2.0601,3533800004.0
2007-11-22 20:40:00,2.0636,2.0636,2.05975,2.05995,5086400000.0
2007-11-22 20:45:00,2.05995,2.0605,2.05895,2.0595,1717400000.0
2007-11-22 20:50:00,2.05895,2.0604,2.05895,2.0599,2751400000.0
2007-11-22 20:55:00,2.0621,2.0626,2.06,2.0626,7039899992.0
2007-11-22 21:00:00,2.0606,2.0613,2.06055,2.0613,5540900000.0
2007-11-22 21:05:00,2.0616,2.0631,2.061,2.0631,4655400000.0
2007-11-22 21:10:00,2.0614,2.06425,2.06135,2.0619,7242400000.0
2007-11-22 21:15:00,2.06255,2.0633,2.0625,2.0628,6861800000.0
2007-11-22 21:20:00,2.064,2.0644,2.0623,2.06395,5835000000.0
2007-11-22 21:25:00,2.0635,2.0639,2.0624,2.06295,3315300002.0
2007-11-22 21:30:00,2.06295,2.0636,2.06295,2.0634,6340300000.0
2007-11-22 21:35:00,2.063,2.0635,2.0626,2.0626,3489200000.0
2007-11-22 21:40:00,2.0635,2.0635,2.0632,2.0635,4401600000.0
2007-11-22 21:45:00,2.0638,2.0638,2.0631,2.0635,6699400000.0
2007-11-22 21:50:00,2.0634,2.0634,2.0617,2.0622,7353800000.0
2007-11-22 21:55:00,2.063,2.0633,2.0623,2.0623,2577200000.0
2007-11-22 22:00:00,2.0624,2.0637,2.0623,2.0636,8409200000.0
2007-11-22 22:05:00,2.0625,2.0625,2.0623,2.0625,6232500000.0
2007-11-22 22:10:00,2.06275,2.0635,2.06275,2.0629,7121700000.0
2007-11-22 22:15:00,2.0635,2.0635,2.06245,2.0625,3125999998.0
2007-11-22 22:20:00,2.0625,2.0637,2.0621,2.0622,6141200003.0
2007-11-22 22:25:00,2.0622,2.0625,2.062,2.0625,5829000000.0
2007-11-22 22:30:00,2.0639,2.0639,2.0618,2.0623,2260300000.0
2007-11-22 22:35:00,2.0623,2.064,2.0623,2.0629,5086400012.0
2007-11-22 22:40:00,2.0634,2.0634,2.0615,2.063,3585600000.0
2007-11-22 22:45:00,2.0616,2.0632,2.0616,2.063,6652200000.0
2007-11-22 22:50:00,2.063,2.063,2.0603,2.062,7104800000.0
2007-11-22 22:55:00,2.0622,2.0622,2.0618,2.062,7218000000.0
2007-11-22 23:00:00,2.0621,2.0627,2.062,2.0624,7218000000.0
2007-11-22 23:05:00,2.0633,2.0633,2.063,2.0631,2040500000.0
2007-11-22 23:10:00,2.063,2.0636,2.06275,2.0631,2490100000.0
2007-11-22 23:15:00,2.0631,2.0631,2.0621,2.0631,5285200000.0
2007-11-22 23:20:00,2.063,2.0635,2.063,2.063,4188000000.0
2007-11-22 23:25:00,2.0634,2.0635,2.0628,2.0634,2873400000.0
2007-11-22 23:30:00,2.06368,2.06378,2.06344,2.06346,6629400001.0
2007-11-22 23:35:00,2.0632,2.06367,2.063,2.06355,3302600001.0
2007-11-22 23:40:00,2.0628,2.0628,2.0622,2.0624,6658000000.0
2007-11-22 23:45:00,2.0626,2.0628,2.0614,2.0616,6658000000.0
2007-11-22 23:50:00,2.0627,2.0627,2.0607,2.0617,9199200000.0
2007-11-22 23:55:00,2.0618,2.0618,2.0616,2.0617,3617400000.0
2007-11-23 00:00:00,2.0628,2.0628,2.0617,2.0623,7813800000.0
2007-11-23 00:05:00,2.0623,2.0623,2.06205,2.0623,4707900000.0
2007-11-23 00:10:00,2.0623,2.0623,2.0607,2.061,7479400000.0
2007-11-23 00:15:00,2.062,2.0624,2.0614,2.062,6076500000.0
2007-11-23 00:20:00,2.0625,2.0626,2.0618,2.0625,5386400020.0
2007-11-23 00:25:00,2.0619,2.0626,2.0619,2.0624,2624400000.0
2007-11-23 00:30:00,2.0624,2.063,2.0623,2.0625,8110800000.0
2007-11-23 00:35:00,2.0625,2.0626,2.0621,2.0621,5332400000.0
2007-11-23 00:40:00,2.0621,2.0621,2.0618,2.062,5566000012.0
2007-11-23 00:45:00,2.062,2.0625,2.0613,2.0621,5640700000.0
2007-11-23 00:50:00,2.0619,2.0621,2.0618,2.0621,3064400000.0
2007-11-23 00:55:00,2.0621,2.0621,2.0618,2.062,3095300000.0
2007-11-23 01:00:00,2.062,2.0622,2.0618,2.062,4014500000.0
2007-11-23 01:05:00,2.062,2.0624,2.06175,2.0623,5978700000.0
2007-11-23 01:10:00,2.0626,2.0629,2.061,2.0618,7532400000.0
2007-11-23 01:15:00,2.0617,2.0624,2.0617,2.0621,5282899993.0
2007-11-23 01:20:00,2.0621,2.0621,2.0609,2.0616,6327900000.0
2007-11-23 01:25:00,2.0616,2.0626,2.0615,2.0621,4964500000.0
2007-11-23 01:30:00,2.0621,2.0626,2.0619,2.0621,5528800000.0
2007-11-23 01:35:00,2.0621,2.0641,2.062,2.0638,5690300000.0
2007-11-23 01:40:00,2.062,2.0639,2.0615,2.0635,5476300000.0
2007-11-23 01:45:00,2.0616,2.0639,2.0616,2.0618,7900900000.0
2007-11-23 01:50:00,2.0618,2.0642,2.06155,2.0618,4203199998.0
2007-11-23 01:55:00,2.0618,2.065,2.06155,2.0649,5256300000.0
2007-11-23 02:00:00,2.065,2.0663,2.062,2.0661,7739200000.0
2007-11-23 02:05:00,2.0662,2.0675,2.0619,2.0674,5700600000.0
2007-11-23 02:10:00,2.0623,2.067,2.062,2.0621,7381800000.0
2007-11-23 02:15:00,2.0621,2.0672,2.062,2.0622,3606200000.0
2007-11-23 02:20:00,2.0622,2.0712,2.0622,2.0699,2479200000.0
2007-11-23 02:25:00,2.07,2.0713,2.062,2.0623,3597700000.0
2007-11-23 02:30:00,2.0723,2.0746,2.063,2.06305,5723000000.0
2007-11-23 02:35:00,2.0736,2.0739,2.072,2.0721,9788999865.0
2007-11-23 02:40:00,2.0636,2.0733,2.0634,2.0723,9629399973.0
2007-11-23 02:45:00,2.0722,2.0725,2.0634,2.0723,4970400000.0
2007-11-23 02:50:00,2.0721,2.0743,2.0639,2.06465,4999000000.0
2007-11-23 02:55:00,2.06465,2.0738,2.0645,2.0733,4537100016.0
2007-11-23 03:00:00,2.0736,2.0737,2.0652,2.0661,5333699998.0
2007-11-23 03:05:00,2.0661,2.0734,2.0661,2.0734,4294300004.0
2007-11-23 03:10:00,2.0674,2.0674,2.0668,2.0671,6423900001.0
2007-11-23 03:15:00,2.0671,2.06885,2.0669,2.0688,6707899998.0
2007-11-23 03:20:00,2.0688,2.0714,2.0685,2.0699,4869150011.0
2007-11-23 03:25:00,2.0699,2.0723,2.0699,2.0723,6622099996.0
2007-11-23 03:30:00,2.0723,2.0747,2.07225,2.0735,2950900002.0
2007-11-23 03:35:00,2.0735,2.074,2.07185,2.072,3597100000.0
2007-11-23 03:40:00,2.072,2.0734,2.07195,2.0722,4310699994.0
2007-11-23 03:45:00,2.0722,2.0724,2.0714,2.07225,3289900002.0
2007-11-23 03:50:00,2.07225,2.0741,2.072,2.0738,4889600004.0
2007-11-23 03:55:00,2.0738,2.0742,2.0736,2.0737,8567200012.0
2007-11-23 04:00:00,2.0739,2.0739,2.0727,2.0732,9455300006.0
2007-11-23 04:05:00,2.0732,2.0738,2.0729,2.0734,3834700032.0
2007-11-23 04:10:00,2.0734,2.0736,2.0733,2.0736,6109800063.0
2007-11-23 04:15:00,2.0735,2.0736,2.0731,2.07355,4982300000.0
2007-11-23 04:20:00,2.0736,2.0737,2.07315,2.07335,7122600004.0
2007-11-23 04:25:00,2.07335,2.0739,2.0733,2.07375,7204899982.0
2007-11-23 04:30:00,2.07375,2.0765,2.0736,2.0749,4620700002.0
2007-11-23 04:35:00,2.07485,2.0751,2.07345,2.0735,3157600000.0
2007-11-23 04:40:00,2.07345,2.074,2.0733,2.0735,4368700000.0
2007-11-23 04:45:00,2.0735,2.0739,2.073,2.07315,3589800001.0
2007-11-23 04:50:00,2.07315,2.0732,2.0724,2.0732,4941700000.0
2007-11-23 04:55:00,2.0732,2.0741,2.0731,2.0736,4439800000.0
2007-11-23 05:00:00,2.0736,2.0739,2.073,2.0736,4340000001.0
2007-11-23 05:05:00,2.0737,2.0738,2.0733,2.0737,4972399999.0
2007-11-23 05:10:00,2.07345,2.0737,2.0731,2.0735,3953200000.0
2007-11-23 05:15:00,2.0735,2.074,2.07305,2.07365,7401800000.0
2007-11-23 05:20:00,2.0736,2.0737,2.07325,2.0736,3428499997.0
2007-11-23 05:25:00,2.0736,2.0736,2.0721,2.0734,7309500000.0
2007-11-23 05:30:00,2.0734,2.0735,2.0732,2.07335,5607200002.0
2007-11-23 05:35:00,2.07335,2.0734,2.0703,2.0709,5361300000.0
2007-11-23 05:40:00,2.07385,2.07425,2.0704,2.0704,3287100000.0
2007-11-23 05:45:00,2.0733,2.07355,2.0733,2.0734,3405800000.0
2007-11-23 05:50:00,2.0734,2.0736,2.0734,2.07345,4660900000.0
2007-11-23 05:55:00,2.07345,2.0738,2.0703,2.0704,5751700081.0
2007-11-23 06:00:00,2.0738,2.07385,2.07305,2.0733,4815100047.0
2007-11-23 06:05:00,2.0702,2.0733,2.0702,2.0733,5673600000.0
2007-11-23 06:10:00,2.0733,2.0735,2.07275,2.07345,1981500000.0
2007-11-23 06:15:00,2.0735,2.0743,2.0735,2.0738,6573150000.0
2007-11-23 06:20:00,2.0712,2.0735,2.071,2.0729,8103499991.0
2007-11-23 06:25:00,2.0729,2.07315,2.071,2.0714,6515900104.0
2007-11-23 06:30:00,2.0714,2.0718,2.07005,2.0703,7447200000.0
2007-11-23 06:35:00,2.0701,2.0714,2.0701,2.0708,5357200001.0
2007-11-23 06:40:00,2.0708,2.0712,2.0701,2.07045,4576600000.0
2007-11-23 06:45:00,2.07035,2.0706,2.07015,2.0704,3627100012.0
2007-11-23 06:50:00,2.07035,2.0705,2.0703,2.0703,5797800000.0
2007-11-23 06:55:00,2.0703,2.0711,2.0703,2.0708,7942800000.0
2007-11-23 07:00:00,2.0707,2.0715,2.06965,2.0713,6910599978.0
2007-11-23 07:05:00,2.07,2.0705,2.0697,2.07,3199299966.0
2007-11-23 07:10:00,2.07,2.0701,2.0691,2.0691,3850400000.0
2007-11-23 07:15:00,2.07025,2.0714,2.0692,2.07135,4767400000.0
2007-11-23 07:20:00,2.07135,2.0714,2.0709,2.071,3847500000.0
2007-11-23 07:25:00,2.071,2.07145,2.07075,2.071,5981100064.0
2007-11-23 07:30:00,2.0705,2.0708,2.0705,2.0706,2441100000.0
2007-11-23 07:35:00,2.0706,2.071,2.0704,2.0707,6334300000.0
2007-11-23 07:40:00,2.0707,2.0709,2.06745,2.06775,5948299999.0
2007-11-23 07:45:00,2.06775,2.0695,2.0675,2.06945,5256100001.0
2007-11-23 07:50:00,2.06945,2.0698,2.06915,2.0697,6861500000.0
2007-11-23 07:55:00,2.0696,2.071,2.0686,2.0691,7086000015.0
2007-11-23 08:00:00,2.0707,2.0716,2.0706,2.0715,6889500015.0
2007-11-23 08:05:00,2.0715,2.0716,2.0697,2.0699,4846000000.0
2007-11-23 08:10:00,2.0707,2.0708,2.0689,2.06905,5850300000.0
2007-11-23 08:15:00,2.06905,2.0707,2.06905,2.0705,5869200000.0
2007-11-23 08:20:00,2.0693,2.0701,2.0691,2.0696,6983800000.0
2007-11-23 08:25:00,2.07,2.0713,2.07,2.0711,6622900032.0
2007-11-23 08:30:00,2.0709,2.072,2.0708,2.0718,3269000000.0
2007-11-23 08:35:00,2.071,2.0719,2.0702,2.0705,8008099964.0
2007-11-23 08:40:00,2.0711,2.0712,2.0702,2.0707,5780500000.0
2007-11-23 08:45:00,2.07065,2.0707,2.0695,2.0698,3165200001.0
2007-11-23 08:50:00,2.0698,2.072,2.06915,2.0696,5692100003.0
2007-11-23 08:55:00,2.0696,2.0699,2.0687,2.069,4181799999.0
2007-11-23 09:00:00,2.06905,2.07025,2.06895,2.0696,4790000004.0
2007-11-23 09:05:00,2.0696,2.0701,2.0695,2.07,5147300000.0
2007-11-23 09:10:00,2.07,2.0708,2.0699,2.0703,3992100000.0
2007-11-23 09:15:00,2.0703,2.0703,2.06905,2.0695,3731500000.0
2007-11-23 09:20:00,2.0695,2.0702,2.0692,2.06975,3961599996.0
2007-11-23 09:25:00,2.06975,2.0711,2.06975,2.071,4004300000.0
2007-11-23 09:30:00,2.071,2.0721,2.0709,2.0718,4751299995.0
2007-11-23 09:35:00,2.0718,2.0723,2.0709,2.071,3937499999.0
2007-11-23 09:40:00,2.071,2.0719,2.0673,2.0716,6165300023.0
2007-11-23 09:45:00,2.0716,2.0718,2.0706,2.0715,4631500005.0
2007-11-23 09:50:00,2.0715,2.0721,2.0705,2.0713,5166699978.0
2007-11-23 09:55:00,2.0713,2.0728,2.0639,2.0641,5429199999.0
2007-11-23 10:00:00,2.0721,2.0733,2.0716,2.07215,4855547498.0
2007-11-23 10:05:00,2.0722,2.0737,2.07185,2.0731,4809900003.0
2007-11-23 10:10:00,2.0731,2.0733,2.06885,2.0691,3603490000.0
2007-11-23 10:15:00,2.0691,2.0697,2.06875,2.0694,4359699996.0
2007-11-23 10:20:00,2.0693,2.0694,2.06355,2.0658,4562844999.0
2007-11-23 10:25:00,2.0659,2.0675,2.0658,2.0671,4111699991.0
2007-11-23 10:30:00,2.067,2.0673,2.06605,2.0665,2126000000.0
2007-11-23 10:35:00,2.0665,2.06695,2.0656,2.0662,3632499995.0
2007-11-23 10:40:00,2.06615,2.0681,2.066,2.06755,3047300000.0
2007-11-23 10:45:00,2.0676,2.0682,2.0666,2.0667,3610437505.0
2007-11-23 10:50:00,2.0667,2.0667,2.0618,2.0659,5354465015.0
2007-11-23 10:55:00,2.0659,2.066,2.06395,2.0641,4663100008.0
2007-11-23 11:00:00,2.06405,2.0656,2.06365,2.0649,3213600014.0
2007-11-23 11:05:00,2.0649,2.065,2.05955,2.0627,2473800003.0
2007-11-23 11:10:00,2.0626,2.064,2.06225,2.0638,2921200005.0
2007-11-23 11:15:00,2.0638,2.0645,2.06275,2.06415,2876049998.0
2007-11-23 11:20:00,2.0642,2.0643,2.0612,2.0625,2410799994.0
2007-11-23 11:25:00,2.0625,2.0639,2.0624,2.063,2702099992.0
2007-11-23 11:30:00,2.063,2.0634,2.05745,2.05985,3718134996.0
2007-11-23 11:35:00,2.05985,2.0606,2.0595,2.0602,3956549999.0
2007-11-23 11:40:00,2.0602,2.0617,2.0601,2.0606,5994295000.0
2007-11-23 11:45:00,2.0606,2.06265,2.0605,2.0615,6782899996.0
2007-11-23 11:50:00,2.0615,2.0623,2.06125,2.06145,4677500002.0
2007-11-23 11:55:00,2.06145,2.06175,2.0606,2.0609,4424450000.0
2007-11-23 12:00:00,2.0609,2.0612,2.06025,2.0604,3843400001.0
2007-11-23 12:05:00,2.06035,2.061,2.0595,2.0597,3992800000.0
2007-11-23 12:10:00,2.0597,2.06065,2.0592,2.0603,4382799972.0
2007-11-23 12:15:00,2.0603,2.0603,2.05865,2.0588,4623699996.0
2007-11-23 12:20:00,2.0588,2.0593,2.05735,2.0579,3500749998.0
2007-11-23 12:25:00,2.0579,2.0583,2.057,2.0581,3724299996.0
2007-11-23 12:30:00,2.0582,2.0599,2.05805,2.0597,4240800002.0
2007-11-23 12:35:00,2.0597,2.05975,2.0575,2.0585,3495599999.0
2007-11-23 12:40:00,2.05845,2.0591,2.05835,2.0586,4934799988.0
2007-11-23 12:45:00,2.0586,2.0593,2.0584,2.0588,4990399999.0
2007-11-23 12:50:00,2.05865,2.0591,2.058,2.0588,5105399996.0
2007-11-23 12:55:00,2.0588,2.0588,2.05585,2.0566,6044299996.0
2007-11-23 13:00:00,2.0566,2.0578,2.05615,2.0568,6128100015.0
2007-11-23 13:05:00,2.0568,2.0576,2.0565,2.0576,6600600000.0
2007-11-23 13:10:00,2.0576,2.0577,2.05675,2.05705,5037900002.0
2007-11-23 13:15:00,2.05705,2.0585,2.057,2.0582,7304500000.0
2007-11-23 13:20:00,2.0578,2.05875,2.0577,2.05855,6481000011.0
2007-11-23 13:25:00,2.05855,2.0593,2.0585,2.05915,6359400000.0
2007-11-23 13:30:00,2.0591,2.06045,2.059,2.05965,6134600006.0
2007-11-23 13:35:00,2.0597,2.05985,2.05895,2.0593,5525100000.0
2007-11-23 13:40:00,2.05925,2.05935,2.0577,2.0577,5695600020.0
2007-11-23 13:45:00,2.0593,2.05945,2.05845,2.0587,5738800018.0
2007-11-23 13:50:00,2.05875,2.05885,2.057,2.0577,4749499989.0
2007-11-23 13:55:00,2.0577,2.0593,2.0571,2.0592,7923000001.0
2007-11-23 14:00:00,2.0591,2.0598,2.05895,2.05945,6924099991.0
2007-11-23 14:05:00,2.05945,2.0595,2.0588,2.0595,5433099988.0
2007-11-23 14:10:00,2.0595,2.05955,2.05865,2.05875,5785000001.0
2007-11-23 14:15:00,2.05875,2.05885,2.0582,2.05825,6055800000.0
2007-11-23 14:20:00,2.05825,2.0591,2.0582,2.05905,4666049998.0
2007-11-23 14:25:00,2.059,2.05955,2.0583,2.059,5639200002.0
2007-11-23 14:30:00,2.059,2.05925,2.0582,2.0583,4224199997.0
2007-11-23 14:35:00,2.0583,2.0585,2.0581,2.0583,4305300003.0
2007-11-23 14:40:00,2.0583,2.05845,2.05765,2.05775,5407400003.0
2007-11-23 14:45:00,2.05775,2.0578,2.05645,2.0569,5898100001.0
2007-11-23 14:50:00,2.0569,2.0578,2.05675,2.05735,5901880010.0
2007-11-23 14:55:00,2.05735,2.05745,2.05665,2.0574,5135899998.0
2007-11-23 15:00:00,2.0574,2.0574,2.05665,2.05695,6606600002.0
2007-11-23 15:05:00,2.0555,2.05725,2.0554,2.057,7302899994.0
2007-11-23 15:10:00,2.057,2.0571,2.0548,2.0558,6302200009.0
2007-11-23 15:15:00,2.05585,2.05595,2.0544,2.0553,5564099996.0
2007-11-23 15:20:00,2.0553,2.05605,2.05525,2.05595,4063599999.0
2007-11-23 15:25:00,2.05595,2.05695,2.0555,2.05555,3771300000.0
2007-11-23 15:30:00,2.0556,2.05575,2.0552,2.05555,4998099999.0
2007-11-23 15:35:00,2.05555,2.0564,2.0554,2.0554,5248200001.0
2007-11-23 15:40:00,2.0554,2.05545,2.05425,2.05445,3926550000.0
2007-11-23 15:45:00,2.05445,2.0549,2.05365,2.0548,4935980000.0
2007-11-23 15:50:00,2.0539,2.0562,2.0538,2.0561,6756599976.0
2007-11-23 15:55:00,2.0561,2.0562,2.05485,2.05545,5855800001.0
2007-11-23 16:00:00,2.0554,2.05675,2.05535,2.05555,4361530000.0
2007-11-23 16:05:00,2.05555,2.05595,2.0549,2.05535,4169400000.0
2007-11-23 16:10:00,2.05535,2.05545,2.0537,2.05515,6473799997.0
2007-11-23 16:15:00,2.05515,2.0554,2.05485,2.05505,8651300017.0
2007-11-23 16:20:00,2.055,2.0552,2.05345,2.05365,6240799996.0
2007-11-23 16:25:00,2.05365,2.05435,2.0533,2.05425,6198499999.0
2007-11-23 16:30:00,2.05425,2.0555,2.05425,2.05515,6440699974.0
2007-11-23 16:35:00,2.05515,2.05525,2.05445,2.05445,4672699998.0
2007-11-23 16:40:00,2.05445,2.0549,2.0541,2.0544,4608899999.0
2007-11-23 16:45:00,2.0544,2.05455,2.0538,2.054,5145300003.0
2007-11-23 16:50:00,2.054,2.054,2.0525,2.05335,4279899996.0
2007-11-23 16:55:00,2.05335,2.05365,2.0528,2.05345,5652899968.0
2007-11-23 17:00:00,2.0534,2.05345,2.05175,2.0528,5368600001.0
2007-11-23 17:05:00,2.05285,2.05385,2.0528,2.05345,7486200003.0
2007-11-23 17:10:00,2.056,2.057,2.05335,2.05375,7527299999.0
2007-11-23 17:15:00,2.05375,2.05465,2.0536,2.05395,6521099969.0
2007-11-23 17:20:00,2.05395,2.0561,2.05355,2.054,4802900000.0
2007-11-23 17:25:00,2.054,2.0554,2.0539,2.0554,5260400000.0
2007-11-23 17:30:00,2.0554,2.05555,2.0543,2.05475,6830099999.0
2007-11-23 17:35:00,2.05475,2.05545,2.05445,2.05515,6320599995.0
2007-11-23 17:40:00,2.05515,2.0552,2.0547,2.05485,4246300006.0
2007-11-23 17:45:00,2.05485,2.0575,2.05455,2.05515,5107500010.0
2007-11-23 17:50:00,2.05515,2.05525,2.0546,2.05475,5071000000.0
2007-11-23 17:55:00,2.05475,2.0549,2.05425,2.0545,3832800000.0
2007-11-23 18:00:00,2.05435,2.0566,2.0543,2.05605,5101400003.0
2007-11-23 18:05:00,2.05605,2.0562,2.05555,2.0557,5884400000.0
2007-11-23 18:10:00,2.0557,2.0571,2.0557,2.05665,4689400005.0
2007-11-23 18:15:00,2.05665,2.05665,2.056,2.0565,6515299991.0
2007-11-23 18:20:00,2.0569,2.0572,2.0555,2.0559,2849000000.0
2007-11-23 18:25:00,2.0559,2.0561,2.0554,2.05585,5631399994.0
2007-11-23 18:30:00,2.05585,2.0583,2.05565,2.0566,9417700018.0
2007-11-23 18:35:00,2.0566,2.0597,2.0565,2.05655,6386700004.0
2007-11-23 18:40:00,2.0566,2.0576,2.05655,2.0571,2488600005.0
2007-11-23 18:45:00,2.0571,2.0576,2.057,2.0571,2639700001.0
2007-11-23 18:50:00,2.0571,2.0577,2.0566,2.05735,3076200001.0
2007-11-23 18:55:00,2.0574,2.0576,2.05625,2.05635,4330900003.0
2007-11-23 19:00:00,2.05635,2.0567,2.05615,2.0567,3889100000.0
2007-11-23 19:05:00,2.0567,2.05685,2.05665,2.0568,3686700000.0
2007-11-23 19:10:00,2.0568,2.0574,2.05675,2.0572,3962600000.0
2007-11-23 19:15:00,2.0572,2.0576,2.0568,2.0571,4587400000.0
2007-11-23 19:20:00,2.057,2.05765,2.05685,2.0575,2245499999.0
2007-11-23 19:25:00,2.0575,2.0597,2.05745,2.05805,3188374999.0
2007-11-23 19:30:00,2.05805,2.0589,2.058,2.0589,2820200000.0
2007-11-23 19:35:00,2.05895,2.0598,2.05895,2.05895,3648700001.0
2007-11-23 19:40:00,2.05895,2.0597,2.05875,2.0595,4148799996.0
2007-11-23 19:45:00,2.05955,2.0614,2.0595,2.0605,4516499999.0
2007-11-23 19:50:00,2.0605,2.0609,2.0602,2.06035,3305699999.0
2007-11-23 19:55:00,2.06035,2.0604,2.0597,2.0598,3433074999.0
2007-11-23 20:00:00,2.0598,2.06065,2.05955,2.06005,2366199999.0
2007-11-23 20:05:00,2.06005,2.06025,2.05955,2.05965,1886700019.0
2007-11-23 20:10:00,2.05965,2.0601,2.05965,2.06,2166400000.0
2007-11-23 20:15:00,2.06,2.0601,2.0596,2.06005,1993000000.0
2007-11-23 20:20:00,2.06005,2.06055,2.0598,2.06,3781400000.0
2007-11-23 20:25:00,2.06,2.0603,2.0595,2.0602,5580599900.0
2007-11-23 20:30:00,2.05965,2.0603,2.0596,2.06,5509899972.0
2007-11-23 20:35:00,2.06,2.0601,2.0591,2.05925,4073400002.0
2007-11-23 20:40:00,2.05915,2.06005,2.059,2.05905,3639800000.0
2007-11-23 20:45:00,2.05905,2.0592,2.05845,2.05885,4014300000.0
2007-11-23 20:50:00,2.05885,2.0593,2.05845,2.0589,4835099968.0
2007-11-23 20:55:00,2.0589,2.059,2.05825,2.0589,6927400014.0
2007-11-23 21:00:00,2.05885,2.05905,2.05875,2.059,5986399989.0
2007-11-23 21:05:00,2.059,2.059,2.05885,2.059,2348924000.0
2007-11-23 21:10:00,2.059,2.0612,2.0589,2.0609,5854610001.0
2007-11-23 21:15:00,2.06005,2.06075,2.05995,2.06075,2888500000.0
2007-11-23 21:20:00,2.0608,2.06105,2.06065,2.061,6138200000.0
2007-11-23 21:25:00,2.06075,2.06075,2.0599,2.06005,6327700000.0
2007-11-23 21:30:00,2.06005,2.06025,2.05985,2.05995,4581300000.0
2007-11-23 21:35:00,2.05995,2.0601,2.05995,2.06005,6611700000.0
2007-11-23 21:40:00,2.0612,2.0612,2.0603,2.06035,3723400000.0
2007-11-23 21:45:00,2.06035,2.06125,2.06025,2.06125,5753300009.0
2007-11-23 21:50:00,2.0612,2.0615,2.0607,2.06105,4569100010.0
2007-11-23 21:55:00,2.0608,2.06125,2.06075,2.061,3992200000.0
2007-11-23 22:00:00,2.0609,2.0613,2.0607,2.06115,7085900000.0
2007-11-23 22:05:00,2.06115,2.0612,2.0605,2.0605,5705600000.0
2007-11-23 22:10:00,2.06115,2.0612,2.06095,2.06095,5447700000.0
2007-11-23 22:15:00,2.06095,2.061,2.0608,2.06085,4080200000.0
2007-11-23 22:20:00,2.06085,2.061,2.06065,2.06075,3761600000.0
2007-11-23 22:25:00,2.06075,2.06075,2.06065,2.06075,6185600000.0
2007-11-23 22:30:00,2.06075,2.0608,2.06055,2.06075,3813900000.0
2007-11-23 22:35:00,2.06075,2.0611,2.06065,2.06095,3020000000.0
2007-11-23 22:40:00,2.06105,2.06145,2.0608,2.06115,5154899997.0
2007-11-23 22:45:00,2.06115,2.06115,2.0605,2.06085,6680800000.0
2007-11-23 22:50:00,2.06085,2.0616,2.06055,2.0608,7128200026.0
2007-11-23 22:55:00,2.0607,2.061,2.06065,2.06065,6422000000.0
2007-11-23 23:00:00,2.06075,2.06078,2.06046,2.06053,7100199997.0
2007-11-23 23:05:00,2.06058,2.06073,2.06027,2.06037,5031549998.0
2007-11-23 23:10:00,2.0604,2.06055,2.06021,2.06038,7512899992.0
2007-11-23 23:15:00,2.06036,2.0605,2.06018,2.0604,9248349984.0
2007-11-23 23:20:00,2.06038,2.06042,2.05959,2.0602,8835650004.0
2007-11-23 23:25:00,2.06023,2.06058,2.06004,2.06042,7972099999.0
2007-11-23 23:30:00,2.06053,2.06098,2.06046,2.06093,7376650002.0
2007-11-23 23:35:00,2.06094,2.06107,2.06054,2.06075,8984849998.0
2007-11-23 23:40:00,2.06073,2.06083,2.0603,2.06055,7889849987.0
2007-11-23 23:45:00,2.06061,2.06113,2.06056,2.06101,8526949999.0
2007-11-23 23:50:00,2.06111,2.06225,2.06054,2.06189,7738999993.0
2007-11-23 23:55:00,2.06192,2.06271,2.06169,2.06228,8214149996.0
2007-11-26 00:00:00,2.0618,2.0619,2.0617,2.0618,231600000.0
2007-11-26 00:05:00,2.0619,2.062,2.0617,2.062,173700000.0
2007-11-26 00:10:00,2.0621,2.0623,2.0621,2.0623,173700000.0
2007-11-26 00:15:00,2.0622,2.0626,2.0621,2.0626,173700000.0
2007-11-26 00:20:00,2.063,2.0631,2.0629,2.063,173700000.0
2007-11-26 00:25:00,2.0631,2.0632,2.0629,2.0632,289500000.0
2007-11-26 00:30:00,2.0631,2.0631,2.0631,2.0631,57900000.0
2007-11-26 00:35:00,2.063,2.0634,2.063,2.0632,231600000.0
2007-11-26 00:40:00,2.0633,2.0638,2.0631,2.0636,231600000.0
2007-11-26 00:45:00,2.0637,2.0637,2.0631,2.0633,231600000.0
2007-11-26 00:50:00,2.0632,2.0634,2.0632,2.0632,173700000.0
2007-11-26 00:55:00,2.0633,2.0641,2.0632,2.0636,231600000.0
2007-11-26 01:00:00,2.0637,2.0637,2.063,2.0632,231600000.0
2007-11-26 01:05:00,2.063,2.0632,2.0617,2.0622,289500000.0
2007-11-26 01:10:00,2.0623,2.0625,2.0622,2.0624,115800000.0
2007-11-26 01:15:00,2.0623,2.0627,2.0623,2.0626,289500000.0
2007-11-26 01:20:00,2.0627,2.0629,2.0625,2.0627,289500000.0
2007-11-26 01:25:00,2.0629,2.0632,2.0629,2.0631,173700000.0
2007-11-26 01:30:00,2.063,2.0631,2.0623,2.0629,289500000.0
2007-11-26 01:35:00,2.0627,2.0627,2.0618,2.0626,173700000.0
2007-11-26 01:40:00,2.0622,2.0627,2.0622,2.0624,115800000.0
2007-11-26 01:45:00,2.0623,2.0627,2.0622,2.0627,231600000.0
2007-11-26 01:50:00,2.0626,2.0627,2.0624,2.0626,231600000.0
2007-11-26 01:55:00,2.0627,2.0627,2.0618,2.0618,231600000.0
2007-11-26 02:00:00,2.06355,2.06375,2.06285,2.06305,656400000.0
2007-11-26 02:05:00,2.06305,2.06325,2.06175,2.06215,861699998.0
2007-11-26 02:10:00,2.06215,2.06245,2.06205,2.06235,280700000.0
2007-11-26 02:15:00,2.06225,2.06265,2.06225,2.0625,630700011.0
2007-11-26 02:20:00,2.06265,2.06295,2.0624,2.06275,402600000.0
2007-11-26 02:25:00,2.06275,2.06305,2.06255,2.06285,279900000.0
2007-11-26 02:30:00,2.0629,2.06295,2.06225,2.0627,739600000.0
2007-11-26 02:35:00,2.06275,2.06275,2.06205,2.06245,748200010.0
2007-11-26 02:40:00,2.06245,2.06245,2.0621,2.06225,439400003.0
2007-11-26 02:45:00,2.0622,2.0629,2.0622,2.0629,303500000.0
2007-11-26 02:50:00,2.0629,2.0629,2.06235,2.06255,426600000.0
2007-11-26 02:55:00,2.06255,2.0627,2.06165,2.0618,494400000.0
2007-11-26 03:00:00,2.0618,2.0618,2.06125,2.0617,694700000.0
2007-11-26 03:05:00,2.0617,2.0617,2.06125,2.06155,359200000.0
2007-11-26 03:10:00,2.06155,2.06225,2.06145,2.06205,576000000.0
2007-11-26 03:15:00,2.06205,2.06225,2.0617,2.06225,685900000.0
2007-11-26 03:20:00,2.06225,2.06255,2.0619,2.06245,701199999.0
2007-11-26 03:25:00,2.06245,2.0634,2.06235,2.06325,856700000.0
2007-11-26 03:30:00,2.06325,2.06345,2.06305,2.06305,553500000.0
2007-11-26 03:35:00,2.06305,2.06325,2.06235,2.06275,1150700003.0
2007-11-26 03:40:00,2.06275,2.0635,2.0626,2.0633,777100000.0
2007-11-26 03:45:00,2.06325,2.06335,2.063,2.06315,498599999.0
2007-11-26 03:50:00,2.06315,2.06315,2.06225,2.06245,542700000.0
2007-11-26 03:55:00,2.06245,2.06295,2.0622,2.06255,908600003.0
2007-11-26 04:00:00,2.0626,2.06285,2.0624,2.06285,664300000.0
2007-11-26 04:05:00,2.06285,2.06295,2.0626,2.0629,482600000.0
2007-11-26 04:10:00,2.0629,2.0634,2.0628,2.0632,137800000.0
2007-11-26 04:15:00,2.0632,2.0632,2.06255,2.06275,540100000.0
2007-11-26 04:20:00,2.06275,2.06275,2.0619,2.06255,421400000.0
2007-11-26 04:25:00,2.06255,2.0626,2.0621,2.0624,548400000.0
2007-11-26 04:30:00,2.0624,2.0625,2.06225,2.06245,207200000.0
2007-11-26 04:35:00,2.06245,2.06275,2.0621,2.06245,354100000.0
2007-11-26 04:40:00,2.06245,2.06285,2.0623,2.0626,602700000.0
2007-11-26 04:45:00,2.06255,2.06285,2.06245,2.0628,575400002.0
2007-11-26 04:50:00,2.0628,2.0628,2.06235,2.06245,449399999.0
2007-11-26 04:55:00,2.06255,2.0626,2.0621,2.0624,254600000.0
2007-11-26 05:00:00,2.0624,2.0628,2.06225,2.06245,1482700000.0
2007-11-26 05:05:00,2.0626,2.0629,2.06225,2.06275,1921999998.0
2007-11-26 05:10:00,2.06275,2.06295,2.0625,2.06255,713200000.0
2007-11-26 05:15:00,2.0626,2.06335,2.0626,2.06335,590600000.0
2007-11-26 05:20:00,2.06335,2.06375,2.0631,2.0631,479800000.0
2007-11-26 05:25:00,2.06315,2.0635,2.06305,2.0633,438700003.0
2007-11-26 05:30:00,2.0633,2.06375,2.0632,2.0632,678700000.0
2007-11-26 05:35:00,2.0632,2.06345,2.0631,2.06335,477199999.0
2007-11-26 05:40:00,2.06335,2.0636,2.06315,2.0635,715600013.0
2007-11-26 05:45:00,2.0635,2.06355,2.06315,2.06325,513600001.0
2007-11-26 05:50:00,2.06325,2.0635,2.0632,2.0635,260899998.0
2007-11-26 05:55:00,2.0635,2.0636,2.06315,2.06315,233699998.0
2007-11-26 06:00:00,2.0633,2.0638,2.0633,2.06345,700000000.0
2007-11-26 06:05:00,2.06345,2.0637,2.06345,2.06345,237700000.0
2007-11-26 06:10:00,2.06355,2.0636,2.06265,2.06285,511400000.0
2007-11-26 06:15:00,2.06275,2.06375,2.06275,2.06325,432400000.0
2007-11-26 06:20:00,2.06325,2.06355,2.06315,2.06345,352700000.0
2007-11-26 06:25:00,2.06345,2.0637,2.06335,2.0636,309999999.0
2007-11-26 06:30:00,2.0637,2.06375,2.06345,2.06365,319700000.0
2007-11-26 06:35:00,2.06365,2.06365,2.06345,2.0635,564300000.0
2007-11-26 06:40:00,2.0635,2.0637,2.06315,2.06335,966699995.0
2007-11-26 06:45:00,2.06335,2.0635,2.063,2.06335,330400001.0
2007-11-26 06:50:00,2.0634,2.06365,2.06305,2.06355,1163599999.0
2007-11-26 06:55:00,2.06355,2.064,2.06335,2.0636,758700000.0
2007-11-26 07:00:00,2.06355,2.0638,2.06335,2.0636,647099998.0
2007-11-26 07:05:00,2.06355,2.06385,2.06335,2.0636,527600002.0
2007-11-26 07:10:00,2.06355,2.0637,2.0633,2.06365,215300000.0
2007-11-26 07:15:00,2.06365,2.06365,2.06315,2.0633,655999999.0
2007-11-26 07:20:00,2.0633,2.0635,2.0629,2.06305,935600000.0
2007-11-26 07:25:00,2.06305,2.06325,2.06215,2.06305,1893100004.0
2007-11-26 07:30:00,2.06295,2.06325,2.0627,2.0632,1301200006.0
2007-11-26 07:35:00,2.06315,2.06445,2.0631,2.06425,680000001.0
2007-11-26 07:40:00,2.0643,2.0645,2.0637,2.06415,1227500010.0
2007-11-26 07:45:00,2.06415,2.06465,2.06385,2.06425,822200002.0
2007-11-26 07:50:00,2.0643,2.0645,2.06345,2.06365,535499999.0
2007-11-26 07:55:00,2.06365,2.06405,2.06355,2.064,2090500010.0
2007-11-26 08:00:00,2.06395,2.06465,2.06305,2.0633,1214619601.0
2007-11-26 08:05:00,2.0633,2.0647,2.06325,2.0646,844800001.0
2007-11-26 08:10:00,2.0646,2.06525,2.0644,2.06475,967800001.0
2007-11-26 08:15:00,2.06475,2.06505,2.0647,2.065,625200002.0
2007-11-26 08:20:00,2.06495,2.06555,2.0649,2.06525,506700001.0
2007-11-26 08:25:00,2.06525,2.0653,2.06475,2.06485,734400000.0
2007-11-26 08:30:00,2.06485,2.06535,2.0647,2.06525,859699999.0
2007-11-26 08:35:00,2.06525,2.0654,2.06405,2.06445,1656000006.0
2007-11-26 08:40:00,2.06445,2.06445,2.06405,2.06415,702800000.0
2007-11-26 08:45:00,2.06415,2.06425,2.06335,2.06385,1129100000.0
2007-11-26 08:50:00,2.06385,2.06475,2.06375,2.06385,1008100000.0
2007-11-26 08:55:00,2.06385,2.06415,2.06335,2.06395,955300000.0
2007-11-26 09:00:00,2.06395,2.06485,2.06385,2.06465,1104400000.0
2007-11-26 09:05:00,2.0646,2.06505,2.06405,2.06425,801100002.0
2007-11-26 09:10:00,2.06425,2.06625,2.06425,2.06625,1806299999.0
2007-11-26 09:15:00,2.06625,2.06625,2.0651,2.06575,1489580001.0
2007-11-26 09:20:00,2.06575,2.06705,2.06495,2.06605,2533699998.0
2007-11-26 09:25:00,2.06595,2.06615,2.06505,2.06525,1917299996.0
2007-11-26 09:30:00,2.06525,2.0656,2.06455,2.0652,1405799999.0
2007-11-26 09:35:00,2.06525,2.0677,2.06505,2.06675,2268700003.0
2007-11-26 09:40:00,2.06675,2.06765,2.06625,2.067,2511800000.0
2007-11-26 09:45:00,2.067,2.0673,2.06635,2.06675,2397400000.0
2007-11-26 09:50:00,2.06675,2.06725,2.06615,2.06635,2139900005.0
2007-11-26 09:55:00,2.06625,2.06715,2.06625,2.06705,2167799999.0
2007-11-26 10:00:00,2.067,2.067,2.0663,2.06675,1557683219.0
2007-11-26 10:05:00,2.06675,2.0674,2.0665,2.0667,2134149998.0
2007-11-26 10:10:00,2.0667,2.06685,2.0662,2.06635,1432000001.0
2007-11-26 10:15:00,2.06635,2.0666,2.0662,2.06635,2027599999.0
2007-11-26 10:20:00,2.06635,2.06825,2.0659,2.06765,3176000000.0
2007-11-26 10:25:00,2.06765,2.06785,2.06735,2.06775,3362700002.0
2007-11-26 10:30:00,2.06775,2.06855,2.0672,2.0675,2883950007.0
2007-11-26 10:35:00,2.0675,2.06765,2.0672,2.06735,2782700002.0
2007-11-26 10:40:00,2.06735,2.06785,2.06715,2.06785,2412299996.0
2007-11-26 10:45:00,2.06785,2.0682,2.0675,2.06775,1784600001.0
2007-11-26 10:50:00,2.06775,2.06795,2.06745,2.06775,1271200002.0
2007-11-26 10:55:00,2.06775,2.06815,2.06725,2.06775,2720400001.0
2007-11-26 11:00:00,2.06775,2.06885,2.06775,2.06875,3266550002.0
2007-11-26 11:05:00,2.06875,2.0696,2.0686,2.0695,3453400012.0
2007-11-26 11:10:00,2.06945,2.07025,2.06925,2.06985,4222700005.0
2007-11-26 11:15:00,2.06985,2.07135,2.0694,2.07115,5843200015.0
2007-11-26 11:20:00,2.07115,2.0712,2.07015,2.07045,3932800001.0
2007-11-26 11:25:00,2.07045,2.07065,2.0693,2.0699,2886600000.0
2007-11-26 11:30:00,2.0699,2.07085,2.0697,2.06995,1906400000.0
2007-11-26 11:35:00,2.06995,2.07145,2.06995,2.07105,1822000002.0
2007-11-26 11:40:00,2.07105,2.07105,2.0702,2.0702,1970999997.0
2007-11-26 11:45:00,2.07025,2.07035,2.06975,2.07015,2520074997.0
2007-11-26 11:50:00,2.07015,2.07145,2.07015,2.07115,2410299998.0
2007-11-26 11:55:00,2.0711,2.07125,2.07055,2.07065,2577399999.0
2007-11-26 12:00:00,2.07065,2.07085,2.0702,2.07045,1959300003.0
2007-11-26 12:05:00,2.07045,2.07105,2.06965,2.06975,4689600007.0
2007-11-26 12:10:00,2.06975,2.06985,2.06865,2.06875,3463600005.0
2007-11-26 12:15:00,2.06875,2.06925,2.06865,2.06895,2340500000.0
2007-11-26 12:20:00,2.06895,2.06935,2.0686,2.06925,3864200006.0
2007-11-26 12:25:00,2.06925,2.06965,2.06895,2.06965,1537099999.0
2007-11-26 12:30:00,2.06965,2.07045,2.06965,2.07015,1773449995.0
2007-11-26 12:35:00,2.0701,2.07025,2.06935,2.06935,1057100000.0
2007-11-26 12:40:00,2.06935,2.0695,2.069,2.06915,1324600001.0
2007-11-26 12:45:00,2.06915,2.07025,2.06915,2.06975,1586200000.0
2007-11-26 12:50:00,2.06975,2.07065,2.06945,2.0704,1934800000.0
2007-11-26 12:55:00,2.0704,2.07055,2.0703,2.07035,857100000.0
2007-11-26 13:00:00,2.07035,2.07035,2.0701,2.07035,1478099998.0
2007-11-26 13:05:00,2.07035,2.07095,2.07,2.07075,1600600002.0
2007-11-26 13:10:00,2.07075,2.07125,2.0704,2.07075,2247999996.0
2007-11-26 13:15:00,2.07075,2.07075,2.0704,2.07045,1414999999.0
2007-11-26 13:20:00,2.07045,2.0712,2.07035,2.07105,1420799999.0
2007-11-26 13:25:00,2.07105,2.07215,2.0709,2.07175,2725799997.0
2007-11-26 13:30:00,2.0717,2.07175,2.0702,2.07095,2809700001.0
2007-11-26 13:35:00,2.07095,2.0715,2.07045,2.07125,3765599999.0
2007-11-26 13:40:00,2.07125,2.07135,2.06915,2.0701,2805449997.0
2007-11-26 13:45:00,2.07005,2.07035,2.06915,2.0701,3276799999.0
2007-11-26 13:50:00,2.0701,2.07045,2.0691,2.06935,1758199999.0
2007-11-26 13:55:00,2.06935,2.06985,2.06905,2.06905,2473400002.0
2007-11-26 14:00:00,2.06915,2.06975,2.06895,2.06915,2191700001.0
2007-11-26 14:05:00,2.0691,2.0695,2.0689,2.06945,2240500000.0
2007-11-26 14:10:00,2.06945,2.06965,2.0692,2.06945,1972000000.0
2007-11-26 14:15:00,2.06945,2.07045,2.06895,2.07025,3409100009.0
2007-11-26 14:20:00,2.07025,2.07045,2.0697,2.07005,1613899994.0
2007-11-26 14:25:00,2.07005,2.07065,2.0699,2.07065,1182100001.0
2007-11-26 14:30:00,2.0706,2.07065,2.0702,2.07065,1275100000.0
2007-11-26 14:35:00,2.07065,2.07075,2.07005,2.07035,1112600001.0
2007-11-26 14:40:00,2.07035,2.07065,2.06895,2.06895,1081900000.0
2007-11-26 14:45:00,2.069,2.069,2.06765,2.06845,2253399997.0
2007-11-26 14:50:00,2.06845,2.06845,2.0674,2.06755,1591700000.0
2007-11-26 14:55:00,2.06745,2.06755,2.06715,2.06755,1202899999.0
2007-11-26 15:00:00,2.0675,2.06795,2.0672,2.06785,1589800000.0
2007-11-26 15:05:00,2.06795,2.0684,2.06695,2.06705,1488100000.0
2007-11-26 15:10:00,2.06705,2.06755,2.0668,2.06755,1511700001.0
2007-11-26 15:15:00,2.06755,2.06855,2.06755,2.0681,1417700002.0
2007-11-26 15:20:00,2.0681,2.06875,2.0678,2.06815,1775399999.0
2007-11-26 15:25:00,2.0681,2.06855,2.0674,2.0682,2377800000.0
2007-11-26 15:30:00,2.0682,2.06875,2.06815,2.06825,2419200003.0
2007-11-26 15:35:00,2.06825,2.0688,2.06795,2.06805,2386299999.0
2007-11-26 15:40:00,2.06805,2.06835,2.06765,2.0682,2403199999.0
2007-11-26 15:45:00,2.0682,2.06825,2.0667,2.0668,1174250000.0
2007-11-26 15:50:00,2.06675,2.06695,2.0661,2.0666,1730600000.0
2007-11-26 15:55:00,2.06665,2.06695,2.0664,2.0668,1536600000.0
2007-11-26 16:00:00,2.0668,2.06685,2.06625,2.06625,734000000.0
2007-11-26 16:05:00,2.06625,2.0666,2.0657,2.0666,1749099997.0
2007-11-26 16:10:00,2.06655,2.0668,2.06595,2.0661,1662600000.0
2007-11-26 16:15:00,2.0661,2.0675,2.06605,2.06715,3081099991.0
2007-11-26 16:20:00,2.06715,2.06735,2.0669,2.0673,1293100000.0
2007-11-26 16:25:00,2.0673,2.06785,2.06715,2.06765,1001700000.0
2007-11-26 16:30:00,2.0676,2.06775,2.06655,2.06655,1194500000.0
2007-11-26 16:35:00,2.06655,2.06665,2.06605,2.06665,1612700000.0
2007-11-26 16:40:00,2.06665,2.06675,2.06645,2.06675,1681299996.0
2007-11-26 16:45:00,2.06675,2.06715,2.0666,2.06715,2194200000.0
2007-11-26 16:50:00,2.06715,2.06725,2.0659,2.0669,2740199999.0
2007-11-26 16:55:00,2.0669,2.06715,2.06595,2.06665,3278400005.0
2007-11-26 17:00:00,2.06665,2.06695,2.06605,2.06675,2266500000.0
2007-11-26 17:05:00,2.06675,2.06685,2.0658,2.06595,2354750002.0
2007-11-26 17:10:00,2.066,2.06635,2.0648,2.06515,3123100000.0
2007-11-26 17:15:00,2.0651,2.06525,2.0647,2.06505,2320600003.0
2007-11-26 17:20:00,2.06505,2.0661,2.06505,2.0657,3314800000.0
2007-11-26 17:25:00,2.0657,2.0665,2.0657,2.0662,2321000002.0
2007-11-26 17:30:00,2.06625,2.06635,2.0658,2.06595,2277200001.0
2007-11-26 17:35:00,2.066,2.06725,2.06595,2.0671,3079699996.0
2007-11-26 17:40:00,2.06705,2.06715,2.0664,2.067,1753400000.0
2007-11-26 17:45:00,2.06705,2.0674,2.06685,2.06705,1687600001.0
2007-11-26 17:50:00,2.06705,2.06775,2.06685,2.06725,2653199998.0
2007-11-26 17:55:00,2.06725,2.06785,2.06655,2.06765,3012499996.0
2007-11-26 18:00:00,2.06765,2.06775,2.06675,2.06725,4910849995.0
2007-11-26 18:05:00,2.0672,2.06725,2.0667,2.0668,2910399998.0
2007-11-26 18:10:00,2.0668,2.06725,2.06605,2.06725,3160999999.0
2007-11-26 18:15:00,2.06725,2.0678,2.06725,2.0677,3107999999.0
2007-11-26 18:20:00,2.0677,2.06895,2.0676,2.06845,3379799999.0
2007-11-26 18:25:00,2.06845,2.06865,2.06825,2.0683,1877300002.0
2007-11-26 18:30:00,2.06835,2.0688,2.0683,2.06865,1977199999.0
2007-11-26 18:35:00,2.06865,2.06865,2.06805,2.0682,1444200000.0
2007-11-26 18:40:00,2.06825,2.06825,2.0678,2.068,1825700003.0
2007-11-26 18:45:00,2.068,2.06865,2.06795,2.06805,1767700000.0
2007-11-26 18:50:00,2.06805,2.06865,2.0679,2.06845,1199800000.0
2007-11-26 18:55:00,2.06845,2.0686,2.06785,2.06795,1254799998.0
2007-11-26 19:00:00,2.06795,2.06845,2.06795,2.06815,1093100005.0
2007-11-26 19:05:00,2.06815,2.0686,2.0681,2.06855,869300000.0
2007-11-26 19:10:00,2.06855,2.06855,2.06835,2.0684,985399999.0
2007-11-26 19:15:00,2.0684,2.0689,2.0684,2.06845,928299995.0
2007-11-26 19:20:00,2.06845,2.06875,2.0682,2.06845,2632100000.0
2007-11-26 19:25:00,2.06845,2.0688,2.0684,2.06855,1704899998.0
2007-11-26 19:30:00,2.0685,2.06865,2.0683,2.06845,473900000.0
2007-11-26 19:35:00,2.0685,2.06905,2.06845,2.0685,1009000000.0
2007-11-26 19:40:00,2.0684,2.06855,2.0681,2.06825,486600000.0
2007-11-26 19:45:00,2.06825,2.06925,2.0682,2.06905,1704600000.0
2007-11-26 19:50:00,2.069,2.06935,2.0687,2.06875,1294100003.0
2007-11-26 19:55:00,2.0687,2.06885,2.0683,2.0683,1139150003.0
2007-11-26 20:00:00,2.06835,2.06885,2.06825,2.06885,1201419998.0
2007-11-26 20:05:00,2.06885,2.06905,2.06865,2.06895,1486300001.0
2007-11-26 20:10:00,2.06895,2.06925,2.06845,2.06855,1419899999.0
2007-11-26 20:15:00,2.06855,2.069,2.06855,2.06855,1079100005.0
2007-11-26 20:20:00,2.06855,2.06865,2.0683,2.06855,1044000002.0
2007-11-26 20:25:00,2.06855,2.06875,2.0685,2.06865,747299999.0
2007-11-26 20:30:00,2.06865,2.06895,2.06865,2.0688,531100000.0
2007-11-26 20:35:00,2.0687,2.06885,2.06855,2.0687,575000000.0
2007-11-26 20:40:00,2.0687,2.0688,2.06845,2.06865,1455600027.0
2007-11-26 20:45:00,2.06865,2.0688,2.06845,2.0688,1229900001.0
2007-11-26 20:50:00,2.0688,2.0693,2.06875,2.0688,1245000001.0
2007-11-26 20:55:00,2.06875,2.06985,2.0687,2.06985,1694799999.0
2007-11-26 21:00:00,2.06985,2.07005,2.06965,2.06995,1334600000.0
2007-11-26 21:05:00,2.07005,2.07105,2.06995,2.071,1737500001.0
2007-11-26 21:10:00,2.0709,2.07125,2.07035,2.07085,1131400000.0
2007-11-26 21:15:00,2.07085,2.0712,2.07075,2.0711,1971799995.0
2007-11-26 21:20:00,2.0711,2.07155,2.0709,2.07125,1368620005.0
2007-11-26 21:25:00,2.0713,2.07175,2.07125,2.07155,1404699999.0
2007-11-26 21:30:00,2.07155,2.07165,2.07125,2.07135,1785100000.0
2007-11-26 21:35:00,2.0714,2.07215,2.07115,2.07185,1333900002.0
2007-11-26 21:40:00,2.07185,2.07225,2.07165,2.07185,2072700003.0
2007-11-26 21:45:00,2.0719,2.07215,2.0717,2.0717,943300000.0
2007-11-26 21:50:00,2.0717,2.07185,2.07155,2.07155,811999999.0
2007-11-26 21:55:00,2.07155,2.07175,2.07145,2.07165,1727700001.0
2007-11-26 22:00:00,2.07165,2.07205,2.0715,2.0716,2414700001.0
2007-11-26 22:05:00,2.07165,2.07225,2.07145,2.07225,1598700003.0
2007-11-26 22:10:00,2.0721,2.07375,2.07195,2.07335,2142300003.0
2007-11-26 22:15:00,2.07335,2.07345,2.0729,2.0733,857099998.0
2007-11-26 22:20:00,2.07325,2.07335,2.0727,2.07295,1522999997.0
2007-11-26 22:25:00,2.07295,2.07365,2.07285,2.0729,1349199999.0
2007-11-26 22:30:00,2.073,2.07325,2.0728,2.07285,738800001.0
2007-11-26 22:35:00,2.07285,2.07285,2.07185,2.0723,1152100000.0
2007-11-26 22:40:00,2.07225,2.0723,2.0717,2.07195,945700000.0
2007-11-26 22:45:00,2.07195,2.07205,2.0716,2.0719,472900000.0
2007-11-26 22:50:00,2.0719,2.0719,2.0705,2.0706,650799999.0
2007-11-26 22:55:00,2.0706,2.07085,2.06945,2.06955,1151199998.0
2007-11-26 23:00:00,2.06955,2.07095,2.06955,2.07075,996100000.0
2007-11-26 23:05:00,2.07075,2.07085,2.0705,2.07075,948600000.0
2007-11-26 23:10:00,2.07075,2.07105,2.07075,2.07095,622099994.0
2007-11-26 23:15:00,2.07095,2.0711,2.07085,2.071,433100000.0
2007-11-26 23:20:00,2.071,2.07135,2.07095,2.0712,149100000.0
2007-11-26 23:25:00,2.07115,2.07135,2.07115,2.0712,399700000.0
2007-11-26 23:30:00,2.07125,2.07145,2.0711,2.07145,1016899999.0
2007-11-26 23:35:00,2.0715,2.07225,2.07135,2.07145,989700001.0
2007-11-26 23:40:00,2.07165,2.07165,2.07115,2.07125,338400000.0
2007-11-26 23:45:00,2.07125,2.0719,2.07115,2.07155,270700000.0
2007-11-26 23:50:00,2.07165,2.07175,2.07135,2.0714,362000000.0
2007-11-26 23:55:00,2.07145,2.07145,2.0708,2.0708,157200000.0
2007-11-27 00:00:00,2.0708,2.07095,2.0703,2.0706,936800000.0
2007-11-27 00:05:00,2.07055,2.0708,2.0704,2.0704,1136499998.0
2007-11-27 00:10:00,2.0704,2.0711,2.0701,2.0711,849700002.0
2007-11-27 00:15:00,2.0711,2.07155,2.0709,2.0713,635500000.0
2007-11-27 00:20:00,2.0713,2.0715,2.0709,2.0714,239099998.0
2007-11-27 00:25:00,2.0713,2.07135,2.0705,2.0705,409800000.0
2007-11-27 00:30:00,2.07107,2.07108,2.0703,2.07095,357000000.0
2007-11-27 00:35:00,2.07095,2.07095,2.07025,2.07055,331900000.0
2007-11-27 00:40:00,2.07055,2.07055,2.0694,2.0694,485800002.0
2007-11-27 00:45:00,2.0694,2.06955,2.069,2.06945,545600000.0
2007-11-27 00:50:00,2.06945,2.06975,2.06915,2.06955,240800000.0
2007-11-27 00:55:00,2.06955,2.07015,2.06945,2.07015,442900000.0
2007-11-27 01:00:00,2.07015,2.07015,2.0692,2.06925,451600000.0
2007-11-27 01:05:00,2.0692,2.0694,2.0691,2.06925,232600000.0
2007-11-27 01:10:00,2.0693,2.0697,2.0693,2.0697,284400000.0
2007-11-27 01:15:00,2.0697,2.0699,2.0693,2.0696,345600001.0
2007-11-27 01:20:00,2.0696,2.0696,2.0689,2.0691,277400000.0
2007-11-27 01:25:00,2.0691,2.0692,2.069,2.0691,301300000.0
2007-11-27 01:30:00,2.0691,2.0692,2.06905,2.0691,194500000.0
2007-11-27 01:35:00,2.06905,2.06915,2.0684,2.0684,369600000.0
2007-11-27 01:40:00,2.06845,2.0691,2.0683,2.06875,1022799999.0
2007-11-27 01:45:00,2.0688,2.0688,2.0682,2.0685,368400000.0
2007-11-27 01:50:00,2.0685,2.0693,2.0682,2.0688,644100000.0
2007-11-27 01:55:00,2.0688,2.0694,2.0685,2.0688,444000000.0
2007-11-27 02:00:00,2.06875,2.0712,2.06875,2.0705,1790299998.0
2007-11-27 02:05:00,2.0705,2.07055,2.06995,2.0701,1442399997.0
2007-11-27 02:10:00,2.0701,2.071,2.0701,2.0704,1378699994.0
2007-11-27 02:15:00,2.0704,2.0704,2.07,2.0701,610600001.0
2007-11-27 02:20:00,2.0701,2.07015,2.0698,2.0699,1251900005.0
2007-11-27 02:25:00,2.0699,2.07045,2.0697,2.07035,614800001.0
2007-11-27 02:30:00,2.07035,2.07105,2.0701,2.071,692700000.0
2007-11-27 02:35:00,2.0709,2.07115,2.0708,2.0709,580599999.0
2007-11-27 02:40:00,2.0709,2.071,2.07055,2.0708,1109299998.0
2007-11-27 02:45:00,2.0708,2.07085,2.0707,2.0707,300100000.0
2007-11-27 02:50:00,2.0707,2.0707,2.06955,2.0698,1425599997.0
2007-11-27 02:55:00,2.0698,2.07045,2.0695,2.06965,941900002.0
2007-11-27 03:00:00,2.06965,2.07085,2.0696,2.07075,814500001.0
2007-11-27 03:05:00,2.07085,2.0712,2.07065,2.07095,1732400003.0
2007-11-27 03:10:00,2.0709,2.07155,2.07075,2.07145,1293999998.0
2007-11-27 03:15:00,2.07145,2.0719,2.07095,2.07135,1134399996.0
2007-11-27 03:20:00,2.07135,2.07245,2.07125,2.07215,1780699997.0
2007-11-27 03:25:00,2.07215,2.07215,2.07175,2.07185,1070000002.0
2007-11-27 03:30:00,2.0718,2.0719,2.07165,2.0718,1163099997.0
2007-11-27 03:35:00,2.0718,2.0719,2.07155,2.07155,972400008.0
2007-11-27 03:40:00,2.07165,2.07175,2.07155,2.07155,534900001.0
2007-11-27 03:45:00,2.07155,2.07195,2.07145,2.0717,1009300003.0
2007-11-27 03:50:00,2.07175,2.07175,2.07145,2.0717,817099994.0
2007-11-27 03:55:00,2.0717,2.0721,2.07165,2.07165,1178300005.0
2007-11-27 04:00:00,2.0717,2.07225,2.0716,2.07175,1560900003.0
2007-11-27 04:05:00,2.07175,2.07205,2.0717,2.07195,1074600001.0
2007-11-27 04:10:00,2.0719,2.07195,2.07165,2.0717,608199999.0
2007-11-27 04:15:00,2.0717,2.0719,2.0716,2.07175,1100799999.0
2007-11-27 04:20:00,2.0717,2.07195,2.07165,2.07175,1288699998.0
2007-11-27 04:25:00,2.0718,2.0719,2.07155,2.0716,1029399999.0
2007-11-27 04:30:00,2.0716,2.07175,2.07125,2.07165,475100000.0
2007-11-27 04:35:00,2.07165,2.07185,2.0716,2.07175,446900001.0
2007-11-27 04:40:00,2.07175,2.072,2.07155,2.0717,667200001.0
2007-11-27 04:45:00,2.0718,2.0721,2.0715,2.0721,1027750010.0
2007-11-27 04:50:00,2.0721,2.0735,2.0719,2.0733,1906215997.0
2007-11-27 04:55:00,2.0733,2.0752,2.0732,2.0747,2285100003.0
2007-11-27 05:00:00,2.07475,2.0755,2.0745,2.0751,1373399997.0
2007-11-27 05:05:00,2.07505,2.07505,2.07375,2.074,1148846000.0
2007-11-27 05:10:00,2.0738,2.0752,2.0737,2.0752,1879799991.0
2007-11-27 05:15:00,2.07515,2.0755,2.0737,2.0737,3114399984.0
2007-11-27 05:20:00,2.0737,2.0741,2.07255,2.0739,2514100001.0
2007-11-27 05:25:00,2.074,2.0742,2.0731,2.0733,1683100001.0
2007-11-27 05:30:00,2.0733,2.0734,2.0727,2.0729,1490700001.0
2007-11-27 05:35:00,2.0729,2.0738,2.0729,2.07355,1747000001.0
2007-11-27 05:40:00,2.0736,2.0738,2.0725,2.073,1720600000.0
2007-11-27 05:45:00,2.0732,2.0751,2.0725,2.07475,1985600001.0
2007-11-27 05:50:00,2.07475,2.0748,2.0733,2.074,2184600000.0
2007-11-27 05:55:00,2.074,2.0744,2.074,2.0744,770300000.0
2007-11-27 06:00:00,2.0744,2.0744,2.0733,2.07335,1113600000.0
2007-11-27 06:05:00,2.0734,2.07355,2.07295,2.0731,912300000.0
2007-11-27 06:10:00,2.0731,2.0733,2.07285,2.073,1665000001.0
2007-11-27 06:15:00,2.073,2.07315,2.0729,2.073,1160000000.0
2007-11-27 06:20:00,2.073,2.0736,2.0729,2.0732,1697299989.0
2007-11-27 06:25:00,2.0732,2.0736,2.07295,2.0731,1007000000.0
2007-11-27 06:30:00,2.0731,2.0732,2.07195,2.073,1754400001.0
2007-11-27 06:35:00,2.073,2.0732,2.073,2.07315,732600000.0
2007-11-27 06:40:00,2.07315,2.07315,2.0724,2.073,2207299997.0
2007-11-27 06:45:00,2.0731,2.0735,2.073,2.0733,1546499996.0
2007-11-27 06:50:00,2.0733,2.0739,2.0722,2.07285,909150000.0
2007-11-27 06:55:00,2.07285,2.07285,2.07255,2.0728,914799999.0
2007-11-27 07:00:00,2.0727,2.07295,2.0726,2.0729,1408699996.0
2007-11-27 07:05:00,2.0729,2.073,2.0728,2.0729,1155299999.0
2007-11-27 07:10:00,2.0729,2.0731,2.0725,2.073,853100001.0
2007-11-27 07:15:00,2.07305,2.0736,2.07305,2.07345,963800000.0
2007-11-27 07:20:00,2.07345,2.0737,2.0722,2.0725,1355099998.0
2007-11-27 07:25:00,2.0725,2.0732,2.0725,2.0726,1054700003.0
2007-11-27 07:30:00,2.07265,2.07335,2.0726,2.0732,781000000.0
2007-11-27 07:35:00,2.0732,2.07325,2.07275,2.07285,849199997.0
2007-11-27 07:40:00,2.0728,2.07285,2.07275,2.07285,578600000.0
2007-11-27 07:45:00,2.0728,2.07325,2.072,2.0727,1086299999.0
2007-11-27 07:50:00,2.07275,2.07275,2.072,2.07245,1836800004.0
2007-11-27 07:55:00,2.07245,2.0726,2.0723,2.0724,739945999.0
2007-11-27 08:00:00,2.0724,2.0724,2.07205,2.07225,907300004.0
2007-11-27 08:05:00,2.07225,2.0723,2.0717,2.07175,1247799998.0
2007-11-27 08:10:00,2.07175,2.07175,2.07025,2.0707,1568635999.0
2007-11-27 08:15:00,2.0707,2.0716,2.07055,2.0716,1129500001.0
2007-11-27 08:20:00,2.0716,2.0716,2.0711,2.07135,510199998.0
2007-11-27 08:25:00,2.07135,2.0724,2.07135,2.0724,1270100000.0
2007-11-27 08:30:00,2.0724,2.0732,2.07235,2.0732,1160700000.0
2007-11-27 08:35:00,2.0732,2.0732,2.07265,2.07275,438900000.0
2007-11-27 08:40:00,2.07275,2.07285,2.0701,2.0703,1394899998.0
2007-11-27 08:45:00,2.0703,2.07155,2.0703,2.07105,1025200007.0
2007-11-27 08:50:00,2.07105,2.07115,2.07045,2.0709,1161099999.0
2007-11-27 08:55:00,2.0709,2.07125,2.0706,2.0706,974900000.0
2007-11-27 09:00:00,2.0706,2.0706,2.06965,2.07055,1348200000.0
2007-11-27 09:05:00,2.07055,2.07085,2.0693,2.07025,1327700000.0
2007-11-27 09:10:00,2.07025,2.07065,2.07,2.07055,791300000.0
2007-11-27 09:15:00,2.07055,2.0708,2.0702,2.07055,1822350000.0
2007-11-27 09:20:00,2.07055,2.0707,2.0691,2.0707,1533900002.0
2007-11-27 09:25:00,2.0704,2.07085,2.06955,2.06965,1450300000.0
2007-11-27 09:30:00,2.06985,2.07085,2.06965,2.0703,2088399995.0
2007-11-27 09:35:00,2.0703,2.0709,2.0698,2.07025,1626099999.0
2007-11-27 09:40:00,2.0702,2.07245,2.07015,2.07245,3256899996.0
2007-11-27 09:45:00,2.07245,2.07255,2.0712,2.07215,5024000003.0
2007-11-27 09:50:00,2.07215,2.07305,2.07175,2.07275,2829999999.0
2007-11-27 09:55:00,2.07275,2.07285,2.07195,2.07215,2909000002.0
2007-11-27 10:00:00,2.0721,2.07265,2.0716,2.0716,3400400019.0
2007-11-27 10:05:00,2.07165,2.07165,2.06855,2.06895,2266599998.0
2007-11-27 10:10:00,2.06905,2.06965,2.06905,2.06915,909500000.0
2007-11-27 10:15:00,2.06915,2.07005,2.06875,2.06995,1287800000.0
2007-11-27 10:20:00,2.06995,2.07135,2.0698,2.0699,1303450001.0
2007-11-27 10:25:00,2.07005,2.07015,2.06835,2.0687,1295050000.0
2007-11-27 10:30:00,2.06875,2.06925,2.06855,2.06905,933700000.0
2007-11-27 10:35:00,2.06915,2.06935,2.06755,2.0685,4931300007.0
2007-11-27 10:40:00,2.0685,2.06885,2.0683,2.0687,5509500014.0
2007-11-27 10:45:00,2.0687,2.0705,2.0686,2.07005,5801300017.0
2007-11-27 10:50:00,2.07005,2.0703,2.06945,2.0695,2202100001.0
2007-11-27 10:55:00,2.0695,2.0696,2.0686,2.0688,1858700002.0
2007-11-27 11:00:00,2.0688,2.07015,2.06865,2.0695,3854799986.0
2007-11-27 11:05:00,2.06945,2.0706,2.06935,2.07015,4248899987.0
2007-11-27 11:10:00,2.07015,2.07025,2.0685,2.0692,2031000011.0
2007-11-27 11:15:00,2.06915,2.06925,2.06685,2.06725,3197300006.0
2007-11-27 11:20:00,2.06725,2.06905,2.0672,2.069,3153300005.0
2007-11-27 11:25:00,2.069,2.0694,2.06845,2.06865,1894899997.0
2007-11-27 11:30:00,2.06865,2.06895,2.0683,2.06835,1241599999.0
2007-11-27 11:35:00,2.06835,2.06895,2.06805,2.0686,1711399997.0
2007-11-27 11:40:00,2.06855,2.06935,2.0683,2.0691,2818800001.0
2007-11-27 11:45:00,2.0691,2.06945,2.06805,2.06835,1640550000.0
2007-11-27 11:50:00,2.06825,2.06875,2.06795,2.06815,1846750001.0
2007-11-27 11:55:00,2.06815,2.0687,2.0676,2.0687,3110900006.0
2007-11-27 12:00:00,2.0687,2.06915,2.06845,2.06865,2563100001.0
2007-11-27 12:05:00,2.0687,2.06885,2.0674,2.06775,3212599994.0
2007-11-27 12:10:00,2.06775,2.06845,2.06765,2.06815,5076200013.0
2007-11-27 12:15:00,2.06815,2.06875,2.06805,2.06865,2098950007.0
2007-11-27 12:20:00,2.06865,2.06875,2.0685,2.06855,1774300004.0
2007-11-27 12:25:00,2.06855,2.06975,2.06835,2.0688,3409999997.0
2007-11-27 12:30:00,2.06885,2.07035,2.0688,2.06995,2577800004.0
2007-11-27 12:35:00,2.07,2.07025,2.06945,2.0699,2457699998.0
2007-11-27 12:40:00,2.0699,2.07025,2.0697,2.06985,2612100001.0
2007-11-27 12:45:00,2.06985,2.07,2.06955,2.06985,1573200002.0
2007-11-27 12:50:00,2.06995,2.06995,2.06945,2.06955,2402099998.0
2007-11-27 12:55:00,2.06955,2.0696,2.0683,2.06835,2095000001.0
2007-11-27 13:00:00,2.06835,2.0691,2.06835,2.06895,2112800001.0
2007-11-27 13:05:00,2.06895,2.06895,2.06825,2.06835,2396900004.0
2007-11-27 13:10:00,2.06835,2.06845,2.0677,2.06815,1540999997.0
2007-11-27 13:15:00,2.06815,2.06855,2.06795,2.06845,2375600005.0
2007-11-27 13:20:00,2.06845,2.06875,2.0683,2.06855,826700000.0
2007-11-27 13:25:00,2.0686,2.06875,2.0683,2.06845,1364500000.0
2007-11-27 13:30:00,2.06845,2.06925,2.06835,2.069,1686400000.0
2007-11-27 13:35:00,2.069,2.06965,2.069,2.0692,1922600002.0
2007-11-27 13:40:00,2.06925,2.0697,2.06915,2.06945,1900399998.0
2007-11-27 13:45:00,2.06945,2.06975,2.0693,2.06965,1560400002.0
2007-11-27 13:50:00,2.06965,2.07015,2.0691,2.06945,2119900000.0
2007-11-27 13:55:00,2.06945,2.0698,2.06915,2.06915,2548400005.0
2007-11-27 14:00:00,2.06915,2.06975,2.069,2.06945,1952599999.0
2007-11-27 14:05:00,2.0694,2.06965,2.06895,2.0693,1939600000.0
2007-11-27 14:10:00,2.0693,2.06965,2.06895,2.06965,1851199996.0
2007-11-27 14:15:00,2.06965,2.06995,2.0692,2.06935,702199999.0
2007-11-27 14:20:00,2.06935,2.06935,2.0683,2.0684,2634100000.0
2007-11-27 14:25:00,2.06845,2.06945,2.06825,2.06945,3642799995.0
2007-11-27 14:30:00,2.06945,2.06985,2.06925,2.06975,3250399997.0
2007-11-27 14:35:00,2.06975,2.06995,2.0691,2.06915,2935049995.0
2007-11-27 14:40:00,2.0691,2.0692,2.0687,2.06875,2275200002.0
2007-11-27 14:45:00,2.06875,2.06915,2.06835,2.06905,2141899999.0
2007-11-27 14:50:00,2.06905,2.06905,2.06785,2.06805,3848600003.0
2007-11-27 14:55:00,2.068,2.0684,2.0678,2.0682,4679299999.0
2007-11-27 15:00:00,2.06815,2.06915,2.068,2.0681,3459750001.0
2007-11-27 15:05:00,2.06815,2.06935,2.06805,2.06935,3654800006.0
2007-11-27 15:10:00,2.06935,2.07075,2.06935,2.06995,4725800000.0
2007-11-27 15:15:00,2.06995,2.07205,2.06985,2.07175,5128210005.0
2007-11-27 15:20:00,2.07175,2.07225,2.071,2.07165,4096499999.0
2007-11-27 15:25:00,2.07165,2.07165,2.07055,2.0712,4027699999.0
2007-11-27 15:30:00,2.0712,2.07175,2.07055,2.07075,3969899999.0
2007-11-27 15:35:00,2.07075,2.07105,2.07035,2.07065,4653800000.0
2007-11-27 15:40:00,2.07065,2.07185,2.07045,2.0717,3316400002.0
2007-11-27 15:45:00,2.07165,2.07315,2.07115,2.07155,3931779998.0
2007-11-27 15:50:00,2.07155,2.07205,2.07145,2.07145,3132099995.0
2007-11-27 15:55:00,2.07145,2.07155,2.0705,2.07055,1856699999.0
2007-11-27 16:00:00,2.07055,2.07075,2.0696,2.0697,1974000000.0
2007-11-27 16:05:00,2.06975,2.06995,2.06815,2.06845,4002039999.0
2007-11-27 16:10:00,2.06855,2.06935,2.06835,2.06925,3825299993.0
2007-11-27 16:15:00,2.0691,2.06925,2.06845,2.0691,4363800007.0
2007-11-27 16:20:00,2.0691,2.06925,2.06855,2.06885,3242000000.0
2007-11-27 16:25:00,2.06885,2.06905,2.0687,2.0689,3104499998.0
2007-11-27 16:30:00,2.0688,2.06925,2.06875,2.06915,3815000015.0
2007-11-27 16:35:00,2.06915,2.07025,2.0691,2.06975,5072599992.0
2007-11-27 16:40:00,2.06975,2.06975,2.0691,2.06965,4212499989.0
2007-11-27 16:45:00,2.06965,2.06975,2.0691,2.06915,2294600001.0
2007-11-27 16:50:00,2.06915,2.06935,2.0687,2.06885,2155500001.0
2007-11-27 16:55:00,2.06885,2.07,2.0688,2.06965,3313599998.0
2007-11-27 17:00:00,2.0697,2.07085,2.06935,2.07055,3459949998.0
2007-11-27 17:05:00,2.0706,2.07065,2.0697,2.07065,2619650000.0
2007-11-27 17:10:00,2.07065,2.07175,2.07065,2.07115,2284100004.0
2007-11-27 17:15:00,2.07115,2.07175,2.07085,2.07175,2406399999.0
2007-11-27 17:20:00,2.07175,2.07175,2.06965,2.07035,2428680003.0
2007-11-27 17:25:00,2.07035,2.07045,2.06975,2.07025,2907450000.0
2007-11-27 17:30:00,2.07025,2.07085,2.0697,2.07015,2403200001.0
2007-11-27 17:35:00,2.07015,2.07085,2.0701,2.07065,2597200010.0
2007-11-27 17:40:00,2.07065,2.07085,2.0704,2.07045,4004879998.0
2007-11-27 17:45:00,2.07045,2.07045,2.0695,2.06975,4355199993.0
2007-11-27 17:50:00,2.06975,2.07025,2.06965,2.06995,4669800002.0
2007-11-27 17:55:00,2.06995,2.0705,2.0696,2.06975,3774999995.0
2007-11-27 18:00:00,2.0697,2.07015,2.06925,2.06955,3305099993.0
2007-11-27 18:05:00,2.06955,2.06955,2.0665,2.0665,3118764997.0
2007-11-27 18:10:00,2.0665,2.06665,2.06525,2.0653,3172780006.0
2007-11-27 18:15:00,2.06525,2.06605,2.06465,2.06465,4427499999.0
2007-11-27 18:20:00,2.06465,2.0652,2.06405,2.0646,4085140019.0
2007-11-27 18:25:00,2.0646,2.06615,2.0646,2.06535,3936999996.0
2007-11-27 18:30:00,2.06535,2.0657,2.06495,2.06555,2867500003.0
2007-11-27 18:35:00,2.06545,2.06565,2.06505,2.06535,3054400007.0
2007-11-27 18:40:00,2.0654,2.06585,2.0653,2.0657,2032899996.0
2007-11-27 18:45:00,2.0657,2.0657,2.0651,2.0656,3472899997.0
2007-11-27 18:50:00,2.06555,2.0656,2.0649,2.0651,1729319996.0
2007-11-27 18:55:00,2.0651,2.06535,2.0648,2.06515,2717699996.0
2007-11-27 19:00:00,2.06515,2.06525,2.0649,2.0651,2545699999.0
2007-11-27 19:05:00,2.06505,2.06545,2.06475,2.0651,2527200002.0
2007-11-27 19:10:00,2.0651,2.06535,2.06475,2.0648,2562199997.0
2007-11-27 19:15:00,2.0648,2.06535,2.06475,2.06505,2088400001.0
2007-11-27 19:20:00,2.0651,2.06585,2.06495,2.0658,1291600000.0
2007-11-27 19:25:00,2.0658,2.06605,2.0656,2.0657,1080600000.0
2007-11-27 19:30:00,2.06565,2.0658,2.06465,2.06465,1569299998.0
2007-11-27 19:35:00,2.06475,2.0651,2.06445,2.06445,1203299998.0
2007-11-27 19:40:00,2.06445,2.06495,2.0643,2.06485,1196999999.0
2007-11-27 19:45:00,2.06485,2.066,2.0648,2.06555,2113787490.0
2007-11-27 19:50:00,2.0656,2.0656,2.06485,2.06505,2024099999.0
2007-11-27 19:55:00,2.06505,2.06515,2.0646,2.06475,1865599993.0
2007-11-27 20:00:00,2.06475,2.0657,2.0646,2.0655,2463400004.0
2007-11-27 20:05:00,2.0655,2.0655,2.06525,2.0655,1514099994.0
2007-11-27 20:10:00,2.0655,2.0661,2.0654,2.06595,2100200002.0
2007-11-27 20:15:00,2.06595,2.06615,2.06585,2.06585,2058800005.0
2007-11-27 20:20:00,2.06585,2.06625,2.0658,2.06585,2265799997.0
2007-11-27 20:25:00,2.06585,2.06765,2.06575,2.06685,4102700000.0
2007-11-27 20:30:00,2.0668,2.06715,2.0665,2.06705,2951000000.0
2007-11-27 20:35:00,2.06705,2.06785,2.067,2.0675,1942300000.0
2007-11-27 20:40:00,2.06745,2.06745,2.0671,2.0671,1510499997.0
2007-11-27 20:45:00,2.0671,2.0672,2.0668,2.0668,1360600001.0
2007-11-27 20:50:00,2.0668,2.067,2.0668,2.06685,1779700002.0
2007-11-27 20:55:00,2.06685,2.06775,2.0665,2.06745,2252800004.0
2007-11-27 21:00:00,2.06745,2.06945,2.06745,2.0685,2260199996.0
2007-11-27 21:05:00,2.0685,2.06895,2.0675,2.06765,3000400008.0
2007-11-27 21:10:00,2.06765,2.06805,2.0675,2.06795,2713100003.0
2007-11-27 21:15:00,2.06795,2.068,2.06765,2.068,1541200000.0
2007-11-27 21:20:00,2.068,2.06835,2.06795,2.06815,2799100009.0
2007-11-27 21:25:00,2.0682,2.06825,2.06795,2.068,2217400001.0
2007-11-27 21:30:00,2.068,2.0682,2.0678,2.0681,1717699995.0
2007-11-27 21:35:00,2.0681,2.06855,2.06785,2.06835,3040799999.0
2007-11-27 21:40:00,2.06835,2.0687,2.068,2.06825,2521200000.0
2007-11-27 21:45:00,2.06825,2.06885,2.06825,2.0687,1811999998.0
2007-11-27 21:50:00,2.0687,2.06905,2.06855,2.06875,1941099999.0
2007-11-27 21:55:00,2.06875,2.06935,2.0683,2.06925,3486000005.0
2007-11-27 22:00:00,2.06925,2.06925,2.0683,2.06895,1780199996.0
2007-11-27 22:05:00,2.0689,2.06925,2.06885,2.06895,1276199989.0
2007-11-27 22:10:00,2.06895,2.06925,2.06895,2.0692,815799998.0
2007-11-27 22:15:00,2.0692,2.0711,2.06905,2.0711,1428599998.0
2007-11-27 22:20:00,2.07115,2.07185,2.07085,2.07085,2362422010.0
2007-11-27 22:25:00,2.07085,2.07085,2.07025,2.07045,1056000000.0
2007-11-27 22:30:00,2.07045,2.07065,2.06985,2.07015,662999999.0
2007-11-27 22:35:00,2.07015,2.07015,2.0692,2.0696,757100000.0
2007-11-27 22:40:00,2.0696,2.06985,2.06945,2.06965,507000000.0
2007-11-27 22:45:00,2.0696,2.07025,2.0696,2.06995,912700000.0
2007-11-27 22:50:00,2.06995,2.06995,2.06945,2.06965,1002140004.0
2007-11-27 22:55:00,2.06965,2.06995,2.0694,2.06945,1619400000.0
2007-11-27 23:00:00,2.06945,2.06945,2.06915,2.06925,764900000.0
2007-11-27 23:05:00,2.0692,2.06935,2.06905,2.06905,1080499995.0
2007-11-27 23:10:00,2.06905,2.0693,2.06895,2.0691,318499998.0
2007-11-27 23:15:00,2.0691,2.0692,2.0688,2.06905,375300002.0
2007-11-27 23:20:00,2.06905,2.06925,2.0689,2.0689,658599995.0
2007-11-27 23:25:00,2.06895,2.06905,2.0685,2.0686,421450000.0
2007-11-27 23:30:00,2.0686,2.06895,2.06845,2.06875,976199999.0
2007-11-27 23:35:00,2.06875,2.06895,2.0683,2.06875,827500000.0
2007-11-27 23:40:00,2.06875,2.06905,2.06865,2.069,674700000.0
2007-11-27 23:45:00,2.06905,2.0694,2.0688,2.069,583799999.0
2007-11-27 23:50:00,2.0691,2.06915,2.06855,2.06865,948500002.0
2007-11-27 23:55:00,2.06865,2.06875,2.0682,2.0683,855100000.0
2007-11-28 00:00:00,2.0683,2.0685,2.068,2.0681,1139400000.0
2007-11-28 00:05:00,2.0681,2.0687,2.06775,2.0681,1201200007.0
2007-11-28 00:10:00,2.06805,2.0684,2.0679,2.0683,332699999.0
2007-11-28 00:15:00,2.0683,2.06835,2.0678,2.0683,187400000.0
2007-11-28 00:20:00,2.0683,2.0683,2.066,2.066,973200000.0
2007-11-28 00:25:00,2.066,2.06675,2.06545,2.06665,1008999997.0
2007-11-28 00:30:00,2.06665,2.06665,2.06575,2.066,217700000.0
2007-11-28 00:35:00,2.066,2.0663,2.0659,2.0661,575700000.0
2007-11-28 00:40:00,2.0661,2.0662,2.0659,2.0662,1015500003.0
2007-11-28 00:45:00,2.0661,2.0667,2.0659,2.0662,388100001.0
2007-11-28 00:50:00,2.0662,2.0667,2.0659,2.0664,376200000.0
2007-11-28 00:55:00,2.0663,2.067,2.0662,2.0666,769299999.0
2007-11-28 01:00:00,2.0666,2.06695,2.06645,2.06695,591099998.0
2007-11-28 01:05:00,2.0669,2.0669,2.0665,2.06675,418899998.0
2007-11-28 01:10:00,2.06675,2.067,2.06675,2.06695,268400000.0
2007-11-28 01:15:00,2.067,2.06735,2.0669,2.0673,274999999.0
2007-11-28 01:20:00,2.0673,2.06755,2.0671,2.06735,297100004.0
2007-11-28 01:25:00,2.0673,2.06745,2.06655,2.06665,329400001.0
2007-11-28 01:30:00,2.0666,2.06705,2.06655,2.067,172200000.0
2007-11-28 01:35:00,2.067,2.06715,2.06655,2.06715,250799999.0
2007-11-28 01:40:00,2.0672,2.06725,2.06695,2.0671,129400000.0
2007-11-28 01:45:00,2.06705,2.0673,2.06685,2.067,280200000.0
2007-11-28 01:50:00,2.067,2.0674,2.0669,2.067,311200001.0
2007-11-28 01:55:00,2.067,2.0674,2.067,2.06705,148300000.0
2007-11-28 02:00:00,2.06695,2.0675,2.06695,2.0675,401499997.0
2007-11-28 02:05:00,2.0675,2.06755,2.0674,2.0675,524900000.0
2007-11-28 02:10:00,2.0675,2.0682,2.0674,2.06785,354200001.0
2007-11-28 02:15:00,2.06785,2.068,2.06745,2.06765,826200001.0
2007-11-28 02:20:00,2.06765,2.06825,2.06755,2.0681,1141299997.0
2007-11-28 02:25:00,2.0681,2.06835,2.068,2.0682,432499999.0
2007-11-28 02:30:00,2.0682,2.06825,2.06755,2.06765,243400000.0
2007-11-28 02:35:00,2.0677,2.0677,2.0665,2.0669,634399999.0
2007-11-28 02:40:00,2.0669,2.0672,2.066,2.0665,769000000.0
2007-11-28 02:45:00,2.06645,2.06695,2.06625,2.06685,432500000.0
2007-11-28 02:50:00,2.06685,2.06685,2.06645,2.06675,409399998.0
2007-11-28 02:55:00,2.0668,2.06725,2.0667,2.06715,664899999.0
2007-11-28 03:00:00,2.06715,2.0674,2.0668,2.06695,1398800000.0
2007-11-28 03:05:00,2.06695,2.06715,2.06675,2.0671,232500000.0
2007-11-28 03:10:00,2.0671,2.0671,2.0668,2.06685,178500000.0
2007-11-28 03:15:00,2.067,2.06715,2.0669,2.06705,307900000.0
2007-11-28 03:20:00,2.06705,2.0675,2.06695,2.06715,1192700002.0
2007-11-28 03:25:00,2.06715,2.06725,2.06605,2.0665,1365400000.0
2007-11-28 03:30:00,2.06645,2.06665,2.0659,2.06665,434500000.0
2007-11-28 03:35:00,2.06665,2.06745,2.0662,2.06725,694499999.0
2007-11-28 03:40:00,2.06735,2.06735,2.0667,2.0669,705699998.0
2007-11-28 03:45:00,2.0669,2.06745,2.0667,2.06745,891300000.0
2007-11-28 03:50:00,2.06745,2.06745,2.06655,2.06715,1001399995.0
2007-11-28 03:55:00,2.06715,2.06715,2.06575,2.06595,1042300004.0
2007-11-28 04:00:00,2.06595,2.06595,2.0653,2.06595,1484160001.0
2007-11-28 04:05:00,2.06595,2.0662,2.0657,2.06615,675600000.0
2007-11-28 04:10:00,2.06615,2.06635,2.0657,2.06585,623899999.0
2007-11-28 04:15:00,2.0659,2.06615,2.06585,2.0661,751799984.0
2007-11-28 04:20:00,2.06605,2.0661,2.0657,2.06585,564799996.0
2007-11-28 04:25:00,2.06585,2.0659,2.06525,2.06525,908199998.0
2007-11-28 04:30:00,2.0653,2.0653,2.06445,2.06455,991332002.0
2007-11-28 04:35:00,2.06455,2.06465,2.0639,2.06405,1436200002.0
2007-11-28 04:40:00,2.06405,2.06485,2.06405,2.06445,726700000.0
2007-11-28 04:45:00,2.06445,2.06465,2.06405,2.0645,702300001.0
2007-11-28 04:50:00,2.06445,2.06455,2.06395,2.06405,813900003.0
2007-11-28 04:55:00,2.064,2.06475,2.064,2.0647,396400001.0
2007-11-28 05:00:00,2.06465,2.06475,2.064,2.06425,687550000.0
2007-11-28 05:05:00,2.06425,2.06485,2.06425,2.0647,601299995.0
2007-11-28 05:10:00,2.06465,2.06535,2.06465,2.065,515100000.0
2007-11-28 05:15:00,2.065,2.06565,2.065,2.0655,448299998.0
2007-11-28 05:20:00,2.06545,2.06585,2.0654,2.0658,483500000.0
2007-11-28 05:25:00,2.0658,2.06645,2.06575,2.06645,1307000000.0
2007-11-28 05:30:00,2.06645,2.06665,2.06625,2.06655,833200000.0
2007-11-28 05:35:00,2.06665,2.06685,2.0663,2.06635,710600000.0
2007-11-28 05:40:00,2.06635,2.06635,2.066,2.0662,291399999.0
2007-11-28 05:45:00,2.0662,2.06635,2.06605,2.06625,266300001.0
2007-11-28 05:50:00,2.06625,2.06665,2.06615,2.06625,680300000.0
2007-11-28 05:55:00,2.06625,2.06625,2.06545,2.06565,307799999.0
2007-11-28 06:00:00,2.0657,2.06605,2.06555,2.06555,136700000.0
2007-11-28 06:05:00,2.06565,2.0661,2.06565,2.0661,213500000.0
2007-11-28 06:10:00,2.0661,2.0663,2.06605,2.06605,473800001.0
2007-11-28 06:15:00,2.06605,2.06655,2.06605,2.06625,297900000.0
2007-11-28 06:20:00,2.0662,2.06645,2.06605,2.06645,195000000.0
2007-11-28 06:25:00,2.06645,2.06645,2.06625,2.06635,379500000.0
2007-11-28 06:30:00,2.06625,2.06645,2.06625,2.0664,397700000.0
2007-11-28 06:35:00,2.06645,2.0666,2.066,2.066,855099995.0
2007-11-28 06:40:00,2.066,2.0667,2.0659,2.06625,452300001.0
2007-11-28 06:45:00,2.06635,2.0666,2.06635,2.06645,207500000.0
2007-11-28 06:50:00,2.06645,2.0665,2.06635,2.06645,140300000.0
2007-11-28 06:55:00,2.06645,2.06675,2.06645,2.06655,347700002.0
2007-11-28 07:00:00,2.0666,2.0667,2.06655,2.06665,735199999.0
2007-11-28 07:05:00,2.0666,2.06685,2.0666,2.06675,486000000.0
2007-11-28 07:10:00,2.06675,2.0669,2.06665,2.06675,742799981.0
2007-11-28 07:15:00,2.06675,2.0668,2.0665,2.06665,376800000.0
2007-11-28 07:20:00,2.06665,2.06675,2.0666,2.06675,328000000.0
2007-11-28 07:25:00,2.06675,2.06715,2.0665,2.06715,457399999.0
2007-11-28 07:30:00,2.06715,2.06715,2.0669,2.06695,232100000.0
2007-11-28 07:35:00,2.067,2.06715,2.06685,2.0669,505400003.0
2007-11-28 07:40:00,2.0668,2.06705,2.06655,2.06665,453600000.0
2007-11-28 07:45:00,2.0666,2.06705,2.06655,2.06705,483299998.0
2007-11-28 07:50:00,2.067,2.06725,2.067,2.0671,480200001.0
2007-11-28 07:55:00,2.0671,2.06715,2.06615,2.0667,496700001.0
2007-11-28 08:00:00,2.0667,2.0674,2.0663,2.06705,1147499999.0
2007-11-28 08:05:00,2.0672,2.06725,2.06655,2.0668,849200001.0
2007-11-28 08:10:00,2.06675,2.06885,2.06675,2.06805,1105400001.0
2007-11-28 08:15:00,2.068,2.0692,2.068,2.06895,1561299997.0
2007-11-28 08:20:00,2.06895,2.06925,2.06815,2.06845,1317100001.0
2007-11-28 08:25:00,2.06845,2.0694,2.06845,2.0693,1638299999.0
2007-11-28 08:30:00,2.0693,2.0694,2.06835,2.0686,1446200000.0
2007-11-28 08:35:00,2.0686,2.06885,2.06835,2.06855,869600001.0
2007-11-28 08:40:00,2.0686,2.06915,2.06845,2.06845,424000000.0
2007-11-28 08:45:00,2.06845,2.0686,2.06805,2.06815,627299998.0
2007-11-28 08:50:00,2.06825,2.0684,2.0675,2.06765,641600001.0
2007-11-28 08:55:00,2.06765,2.06765,2.0673,2.06755,670400001.0
2007-11-28 09:00:00,2.0675,2.06755,2.06715,2.06715,424700000.0
2007-11-28 09:05:00,2.06715,2.0672,2.06675,2.06675,606700000.0
2007-11-28 09:10:00,2.06675,2.06685,2.06555,2.06555,1099800002.0
2007-11-28 09:15:00,2.06555,2.06575,2.06385,2.06415,1441400002.0
2007-11-28 09:20:00,2.0642,2.06445,2.0639,2.06395,1713099999.0
2007-11-28 09:25:00,2.064,2.06425,2.0639,2.06425,1578399996.0
2007-11-28 09:30:00,2.06425,2.06465,2.06185,2.06255,1668699995.0
2007-11-28 09:35:00,2.06255,2.0629,2.06115,2.0627,2928999994.0
2007-11-28 09:40:00,2.0627,2.06325,2.06015,2.06075,4119900001.0
2007-11-28 09:45:00,2.06075,2.06135,2.05975,2.0598,2606962506.0
2007-11-28 09:50:00,2.05985,2.06135,2.05965,2.0613,2820400010.0
2007-11-28 09:55:00,2.0613,2.06245,2.06075,2.06085,1674700009.0
2007-11-28 10:00:00,2.06085,2.06175,2.06045,2.06135,2240799987.0
2007-11-28 10:05:00,2.06145,2.06235,2.06115,2.0617,1949499999.0
2007-11-28 10:10:00,2.06175,2.06235,2.0616,2.0622,2080399998.0
2007-11-28 10:15:00,2.06225,2.06225,2.06095,2.06145,2404400001.0
2007-11-28 10:20:00,2.06145,2.06205,2.06035,2.06075,2842699996.0
2007-11-28 10:25:00,2.06075,2.06155,2.06055,2.06125,2140699998.0
2007-11-28 10:30:00,2.0613,2.06175,2.0599,2.06025,3247699997.0
2007-11-28 10:35:00,2.06025,2.06175,2.0602,2.06145,4537499996.0
2007-11-28 10:40:00,2.06155,2.06155,2.06015,2.06055,4949799986.0
2007-11-28 10:45:00,2.06075,2.06155,2.06045,2.06125,1792799999.0
2007-11-28 10:50:00,2.06125,2.06135,2.06015,2.06035,1415200000.0
2007-11-28 10:55:00,2.0603,2.0609,2.06005,2.06055,1021100002.0
2007-11-28 11:00:00,2.06065,2.06145,2.06045,2.06145,1033800000.0
2007-11-28 11:05:00,2.06145,2.06185,2.06105,2.06135,2048799996.0
2007-11-28 11:10:00,2.0614,2.06185,2.06125,2.06125,2615499998.0
2007-11-28 11:15:00,2.06115,2.06125,2.05875,2.05885,2748300000.0
2007-11-28 11:20:00,2.05885,2.05925,2.05825,2.05895,3000349997.0
2007-11-28 11:25:00,2.0589,2.06035,2.0588,2.05985,2983000000.0
2007-11-28 11:30:00,2.05985,2.06005,2.05885,2.0598,2681300001.0
2007-11-28 11:35:00,2.0599,2.06065,2.05955,2.06065,2446199999.0
2007-11-28 11:40:00,2.06065,2.06175,2.0602,2.06035,2319450000.0
2007-11-28 11:45:00,2.06035,2.0612,2.06015,2.0612,1361150001.0
2007-11-28 11:50:00,2.06115,2.062,2.06115,2.0618,3531200003.0
2007-11-28 11:55:00,2.0618,2.06305,2.06175,2.06235,3192680001.0
2007-11-28 12:00:00,2.06225,2.0629,2.06165,2.0619,2929599999.0
2007-11-28 12:05:00,2.06195,2.0623,2.0618,2.06225,2333600000.0
2007-11-28 12:10:00,2.06225,2.06245,2.0618,2.0619,2838700000.0
2007-11-28 12:15:00,2.06185,2.06185,2.06125,2.06145,2298099996.0
2007-11-28 12:20:00,2.06145,2.06205,2.0613,2.06165,1687600000.0
2007-11-28 12:25:00,2.0616,2.0617,2.06055,2.06055,1872300003.0
2007-11-28 12:30:00,2.06055,2.06075,2.06005,2.0604,2365849997.0
2007-11-28 12:35:00,2.0604,2.06055,2.0592,2.05935,2108949999.0
2007-11-28 12:40:00,2.0594,2.05975,2.0592,2.05955,1806799999.0
2007-11-28 12:45:00,2.05955,2.05965,2.059,2.05905,3665399999.0
2007-11-28 12:50:00,2.0591,2.06015,2.0591,2.06015,3450160005.0
2007-11-28 12:55:00,2.06015,2.06115,2.06,2.06085,3263300006.0
2007-11-28 13:00:00,2.06095,2.06115,2.06025,2.06035,3452100013.0
2007-11-28 13:05:00,2.06025,2.0607,2.06025,2.06055,2210999997.0
2007-11-28 13:10:00,2.06055,2.06165,2.06055,2.06155,2786700000.0
2007-11-28 13:15:00,2.06155,2.0623,2.06125,2.0613,2385262500.0
2007-11-28 13:20:00,2.0613,2.06135,2.0607,2.06085,2052600003.0
2007-11-28 13:25:00,2.06075,2.06095,2.0601,2.06055,2142399999.0
2007-11-28 13:30:00,2.06055,2.06105,2.0603,2.06045,2747699998.0
2007-11-28 13:35:00,2.06045,2.06075,2.05895,2.05975,2926650002.0
2007-11-28 13:40:00,2.05975,2.06215,2.05955,2.06125,2875600000.0
2007-11-28 13:45:00,2.06125,2.06355,2.06115,2.0627,2888329999.0
2007-11-28 13:50:00,2.06275,2.0628,2.06155,2.0625,2256000002.0
2007-11-28 13:55:00,2.0625,2.06385,2.06245,2.06375,2335999996.0
2007-11-28 14:00:00,2.06375,2.06425,2.0635,2.06365,3375900007.0
2007-11-28 14:05:00,2.06365,2.06365,2.0626,2.06275,2753900003.0
2007-11-28 14:10:00,2.06275,2.06345,2.06265,2.06335,3003399995.0
2007-11-28 14:15:00,2.06335,2.06425,2.0632,2.06415,2338599997.0
2007-11-28 14:20:00,2.06415,2.06425,2.06365,2.06375,2693400000.0
2007-11-28 14:25:00,2.06375,2.0642,2.06355,2.06355,5095200011.0
2007-11-28 14:30:00,2.06355,2.06395,2.0634,2.06365,3328100000.0
2007-11-28 14:35:00,2.06355,2.06375,2.0631,2.0637,3759640010.0
2007-11-28 14:40:00,2.0637,2.06395,2.06285,2.0635,3525100000.0
2007-11-28 14:45:00,2.06355,2.0636,2.0618,2.0621,3443389997.0
2007-11-28 14:50:00,2.0621,2.0626,2.06195,2.06205,2701260002.0
2007-11-28 14:55:00,2.06205,2.0622,2.06125,2.06195,1635980000.0
2007-11-28 15:00:00,2.06195,2.06485,2.06185,2.0644,3026299998.0
2007-11-28 15:05:00,2.0644,2.06595,2.0637,2.065,3038309998.0
2007-11-28 15:10:00,2.065,2.0662,2.0643,2.0655,3298579998.0
2007-11-28 15:15:00,2.0655,2.06605,2.06515,2.0654,3842900001.0
2007-11-28 15:20:00,2.06535,2.06735,2.06505,2.0668,3200049990.0
2007-11-28 15:25:00,2.0668,2.0671,2.0658,2.0665,3631525005.0
2007-11-28 15:30:00,2.0664,2.06815,2.0659,2.0672,2674660003.0
2007-11-28 15:35:00,2.0672,2.06755,2.06655,2.0671,5592409997.0
2007-11-28 15:40:00,2.0671,2.06755,2.0663,2.06655,5156939992.0
2007-11-28 15:45:00,2.06655,2.06705,2.06545,2.06565,3815270007.0
2007-11-28 15:50:00,2.06565,2.0664,2.06565,2.0661,3324719999.0
2007-11-28 15:55:00,2.06615,2.0674,2.06555,2.0674,4262499994.0
2007-11-28 16:00:00,2.0674,2.0698,2.0674,2.0695,3701934509.0
2007-11-28 16:05:00,2.0695,2.0702,2.06915,2.06965,2853439999.0
2007-11-28 16:10:00,2.06965,2.0701,2.0693,2.0699,3781400002.0
2007-11-28 16:15:00,2.06995,2.0714,2.06975,2.07035,3480330001.0
2007-11-28 16:20:00,2.07035,2.0718,2.0703,2.071,4652400003.0
2007-11-28 16:25:00,2.07105,2.07115,2.0698,2.06995,3292339989.0
2007-11-28 16:30:00,2.06985,2.0702,2.0691,2.0692,1718700002.0
2007-11-28 16:35:00,2.0692,2.07005,2.0692,2.0699,1718500003.0
2007-11-28 16:40:00,2.0699,2.0703,2.06965,2.07,2160859998.0
2007-11-28 16:45:00,2.07005,2.07055,2.06965,2.07025,2002620000.0
2007-11-28 16:50:00,2.07025,2.07055,2.0699,2.0703,2165899998.0
2007-11-28 16:55:00,2.0703,2.0707,2.07015,2.07035,2476442963.0
2007-11-28 17:00:00,2.07035,2.07045,2.0691,2.0692,2693679999.0
2007-11-28 17:05:00,2.0692,2.0696,2.0688,2.06935,2951119988.0
2007-11-28 17:10:00,2.0693,2.07,2.069,2.06925,4220860000.0
2007-11-28 17:15:00,2.06925,2.06995,2.06925,2.06955,2877040004.0
2007-11-28 17:20:00,2.06955,2.0697,2.06895,2.06965,3120919998.0
2007-11-28 17:25:00,2.06955,2.0699,2.06945,2.06975,1967440000.0
2007-11-28 17:30:00,2.0697,2.07,2.0697,2.0698,1934180003.0
2007-11-28 17:35:00,2.0698,2.07,2.0697,2.07,1792910000.0
2007-11-28 17:40:00,2.07,2.0708,2.0699,2.0704,3521900004.0
2007-11-28 17:45:00,2.0704,2.07125,2.0701,2.071,3916910001.0
2007-11-28 17:50:00,2.071,2.0724,2.0703,2.07205,4508964991.0
2007-11-28 17:55:00,2.07205,2.07205,2.07105,2.07105,3724620002.0
2007-11-28 18:00:00,2.07105,2.07125,2.0702,2.07045,5047602502.0
2007-11-28 18:05:00,2.0705,2.0705,2.06905,2.06955,3095309997.0
2007-11-28 18:10:00,2.06955,2.07015,2.0692,2.06985,3267440003.0
2007-11-28 18:15:00,2.0699,2.07005,2.0688,2.0699,2647680000.0
2007-11-28 18:20:00,2.06995,2.0701,2.0694,2.0699,2205420000.0
2007-11-28 18:25:00,2.0699,2.07015,2.0697,2.06995,2271499993.0
2007-11-28 18:30:00,2.06995,2.0714,2.0699,2.0709,2446199998.0
2007-11-28 18:35:00,2.0709,2.0709,2.07005,2.07045,1891900001.0
2007-11-28 18:40:00,2.07045,2.0709,2.0703,2.0703,1293099999.0
2007-11-28 18:45:00,2.0703,2.0704,2.0686,2.06905,1677400000.0
2007-11-28 18:50:00,2.06905,2.0692,2.0677,2.0677,2364899994.0
2007-11-28 18:55:00,2.06785,2.0686,2.06755,2.0686,3655499988.0
2007-11-28 19:00:00,2.0686,2.0691,2.0685,2.0691,2104799996.0
2007-11-28 19:05:00,2.0691,2.0698,2.06895,2.0694,3040700002.0
2007-11-28 19:10:00,2.0694,2.07135,2.0694,2.07115,2201099998.0
2007-11-28 19:15:00,2.07115,2.07135,2.0705,2.0706,1801000001.0
2007-11-28 19:20:00,2.0706,2.0712,2.0705,2.07105,762999998.0
2007-11-28 19:25:00,2.0711,2.07215,2.0707,2.072,1726999999.0
2007-11-28 19:30:00,2.072,2.07215,2.0711,2.07135,2049449999.0
2007-11-28 19:35:00,2.07135,2.0718,2.07095,2.07115,1326900001.0
2007-11-28 19:40:00,2.07115,2.07115,2.07035,2.07075,1358299999.0
2007-11-28 19:45:00,2.0707,2.0709,2.0703,2.07045,1005500000.0
2007-11-28 19:50:00,2.0705,2.0706,2.0704,2.0705,649700000.0
2007-11-28 19:55:00,2.0705,2.0709,2.07045,2.0709,811200000.0
2007-11-28 20:00:00,2.071,2.071,2.07065,2.071,734599999.0
2007-11-28 20:05:00,2.0711,2.0711,2.07085,2.0709,590100000.0
2007-11-28 20:10:00,2.0709,2.0711,2.0708,2.071,603600000.0
2007-11-28 20:15:00,2.071,2.0711,2.0707,2.071,753900000.0
2007-11-28 20:20:00,2.071,2.0712,2.0708,2.0712,598200000.0
2007-11-28 20:25:00,2.0712,2.0712,2.071,2.0711,428300000.0
2007-11-28 20:30:00,2.0711,2.0715,2.071,2.0715,686400000.0
2007-11-28 20:35:00,2.0715,2.072,2.07135,2.0715,1806199999.0
2007-11-28 20:40:00,2.0715,2.0719,2.0712,2.0718,1097099999.0
2007-11-28 20:45:00,2.0718,2.072,2.07165,2.07175,830700000.0
2007-11-28 20:50:00,2.07175,2.0718,2.07095,2.0712,992900000.0
2007-11-28 20:55:00,2.0712,2.07245,2.07115,2.0722,2093100003.0
2007-11-28 21:00:00,2.07245,2.074,2.07245,2.0733,2383799997.0
2007-11-28 21:05:00,2.07325,2.07435,2.07315,2.0743,2767300005.0
2007-11-28 21:10:00,2.07435,2.07665,2.07405,2.07645,3087899999.0
2007-11-28 21:15:00,2.07645,2.07755,2.0762,2.0762,1894649999.0
2007-11-28 21:20:00,2.0762,2.07695,2.076,2.07665,1309500000.0
2007-11-28 21:25:00,2.07665,2.0776,2.0763,2.07705,2364900001.0
2007-11-28 21:30:00,2.07705,2.08005,2.07705,2.0798,2838849997.0
2007-11-28 21:35:00,2.0798,2.08135,2.0793,2.08135,2302450007.0
2007-11-28 21:40:00,2.08135,2.08235,2.0805,2.0805,3286800002.0
2007-11-28 21:45:00,2.08045,2.08135,2.08045,2.0811,1517300000.0
2007-11-28 21:50:00,2.081,2.0815,2.08085,2.08095,976500000.0
2007-11-28 21:55:00,2.0809,2.08155,2.08075,2.08095,1103900004.0
2007-11-28 22:00:00,2.08085,2.0812,2.0803,2.08045,1703699996.0
2007-11-28 22:05:00,2.08045,2.0806,2.08015,2.0806,417200000.0
2007-11-28 22:10:00,2.0806,2.081,2.08045,2.08065,540000000.0
2007-11-28 22:15:00,2.0807,2.0808,2.08035,2.0804,424400000.0
2007-11-28 22:20:00,2.0804,2.0811,2.08025,2.0809,365500000.0
2007-11-28 22:25:00,2.0809,2.0809,2.08,2.08045,479100000.0
2007-11-28 22:30:00,2.08045,2.0811,2.0804,2.081,499825000.0
2007-11-28 22:35:00,2.081,2.08135,2.08065,2.0809,476500000.0
2007-11-28 22:40:00,2.0808,2.0812,2.0804,2.0806,895099997.0
2007-11-28 22:45:00,2.0806,2.0808,2.0794,2.07945,379100000.0
2007-11-28 22:50:00,2.07945,2.0805,2.079,2.0805,874099999.0
2007-11-28 22:55:00,2.0805,2.0807,2.0803,2.08065,831100000.0
2007-11-28 23:00:00,2.08065,2.0808,2.0805,2.0808,1961999999.0
2007-11-28 23:05:00,2.0808,2.081,2.08045,2.081,319580000.0
2007-11-28 23:10:00,2.081,2.08165,2.0809,2.0812,557900001.0
2007-11-28 23:15:00,2.0812,2.08155,2.0805,2.08065,665800002.0
2007-11-28 23:20:00,2.0807,2.0807,2.0804,2.0805,384000000.0
2007-11-28 23:25:00,2.08045,2.0815,2.08045,2.08145,784100000.0
2007-11-28 23:30:00,2.08145,2.08235,2.0813,2.08235,581600000.0
2007-11-28 23:35:00,2.0823,2.0824,2.08195,2.0821,454100000.0
2007-11-28 23:40:00,2.0821,2.0827,2.08205,2.0823,464300000.0
2007-11-28 23:45:00,2.0823,2.0831,2.0822,2.08225,619800002.0
2007-11-28 23:50:00,2.08225,2.0825,2.08165,2.08195,331000000.0
2007-11-28 23:55:00,2.08195,2.08325,2.08185,2.0821,307800000.0
2007-11-29 00:00:00,2.082,2.082,2.07985,2.08,1063699999.0
2007-11-29 00:05:00,2.08,2.0805,2.0793,2.08015,950800000.0
2007-11-29 00:10:00,2.08015,2.08035,2.0795,2.08015,544400001.0
2007-11-29 00:15:00,2.08,2.08015,2.07935,2.07955,259900000.0
2007-11-29 00:20:00,2.07955,2.07995,2.0795,2.07975,623600002.0
2007-11-29 00:25:00,2.07975,2.08015,2.07975,2.08015,109700000.0
2007-11-29 00:30:00,2.08015,2.08015,2.07985,2.0801,382700000.0
2007-11-29 00:35:00,2.08005,2.08005,2.0793,2.0793,928900007.0
2007-11-29 00:40:00,2.07955,2.07975,2.07935,2.07955,651499998.0
2007-11-29 00:45:00,2.07955,2.0796,2.07945,2.07955,111600000.0
2007-11-29 00:50:00,2.07955,2.08055,2.0793,2.08055,691800000.0
2007-11-29 00:55:00,2.08055,2.08055,2.07985,2.08005,436800000.0
2007-11-29 01:00:00,2.08005,2.08005,2.07875,2.07945,1581750012.0
2007-11-29 01:05:00,2.07945,2.07945,2.07875,2.07875,367600000.0
2007-11-29 01:10:00,2.07875,2.07895,2.0779,2.07795,350500000.0
2007-11-29 01:15:00,2.0779,2.07855,2.0779,2.07795,382800000.0
2007-11-29 01:20:00,2.07795,2.07825,2.07745,2.07755,518100000.0
2007-11-29 01:25:00,2.07755,2.07765,2.07635,2.0768,313100000.0
2007-11-29 01:30:00,2.07675,2.07755,2.0767,2.07755,385100000.0
2007-11-29 01:35:00,2.07755,2.07825,2.07715,2.07815,276199999.0
2007-11-29 01:40:00,2.0782,2.0782,2.07755,2.07785,276599999.0
2007-11-29 01:45:00,2.0778,2.07815,2.07765,2.07795,626799999.0
2007-11-29 01:50:00,2.07795,2.0784,2.07795,2.07835,399200002.0
2007-11-29 01:55:00,2.07835,2.0785,2.07815,2.07835,241899999.0
2007-11-29 02:00:00,2.07835,2.07935,2.07835,2.07885,731200000.0
2007-11-29 02:05:00,2.07885,2.07885,2.0775,2.07755,1599000002.0
2007-11-29 02:10:00,2.07755,2.0778,2.0772,2.07745,965099999.0
2007-11-29 02:15:00,2.07745,2.07745,2.07725,2.07745,326700000.0
2007-11-29 02:20:00,2.07745,2.07775,2.0767,2.07695,1135000000.0
2007-11-29 02:25:00,2.07685,2.07705,2.0767,2.077,623300001.0
2007-11-29 02:30:00,2.077,2.07725,2.0768,2.07685,576100000.0
2007-11-29 02:35:00,2.07685,2.07685,2.0763,2.07635,1088400001.0
2007-11-29 02:40:00,2.0764,2.07645,2.07615,2.07635,547300000.0
2007-11-29 02:45:00,2.0763,2.07655,2.07565,2.07585,773299999.0
2007-11-29 02:50:00,2.07585,2.0772,2.07575,2.0772,746500000.0
2007-11-29 02:55:00,2.0772,2.07725,2.076,2.0761,696399999.0
2007-11-29 03:00:00,2.07615,2.07635,2.07575,2.0763,1036550000.0
2007-11-29 03:05:00,2.07635,2.07645,2.07565,2.07605,925649996.0
2007-11-29 03:10:00,2.07605,2.07605,2.07535,2.07575,704200000.0
2007-11-29 03:15:00,2.07555,2.0766,2.07555,2.07645,951600002.0
2007-11-29 03:20:00,2.07645,2.07655,2.076,2.07605,688400000.0
2007-11-29 03:25:00,2.07605,2.0763,2.07585,2.076,384100000.0
2007-11-29 03:30:00,2.076,2.07615,2.0759,2.076,398900000.0
2007-11-29 03:35:00,2.07595,2.0761,2.07585,2.0759,296100000.0
2007-11-29 03:40:00,2.0759,2.0764,2.0759,2.0762,378100000.0
2007-11-29 03:45:00,2.0762,2.07655,2.07615,2.0765,564800000.0
2007-11-29 03:50:00,2.07645,2.07665,2.0762,2.07645,1502999997.0
2007-11-29 03:55:00,2.07665,2.07715,2.07635,2.07685,1651700000.0
2007-11-29 04:00:00,2.07685,2.07735,2.07675,2.07725,1271699998.0
2007-11-29 04:05:00,2.0773,2.07765,2.077,2.0776,418899999.0
2007-11-29 04:10:00,2.07765,2.07765,2.07725,2.07755,416699999.0
2007-11-29 04:15:00,2.07755,2.07875,2.07755,2.0782,719600001.0
2007-11-29 04:20:00,2.0782,2.0786,2.0782,2.07825,376500000.0
2007-11-29 04:25:00,2.07825,2.07825,2.07785,2.0781,405300000.0
2007-11-29 04:30:00,2.0781,2.0781,2.0773,2.07755,572100000.0
2007-11-29 04:35:00,2.07755,2.07845,2.07745,2.07845,477849996.0
2007-11-29 04:40:00,2.07825,2.07855,2.07805,2.07825,344850000.0
2007-11-29 04:45:00,2.07825,2.07875,2.0782,2.07855,457200000.0
2007-11-29 04:50:00,2.07855,2.0786,2.07825,2.07855,461400000.0
2007-11-29 04:55:00,2.0785,2.07885,2.07815,2.07815,630600001.0
2007-11-29 05:00:00,2.07815,2.07825,2.07805,2.07815,299100000.0
2007-11-29 05:05:00,2.07815,2.07825,2.07795,2.07815,368300000.0
2007-11-29 05:10:00,2.07815,2.07825,2.07795,2.07815,333200000.0
2007-11-29 05:15:00,2.07815,2.07825,2.078,2.0781,878500000.0
2007-11-29 05:20:00,2.0781,2.0785,2.0781,2.07825,167700000.0
2007-11-29 05:25:00,2.07825,2.0783,2.07795,2.07815,535500000.0
2007-11-29 05:30:00,2.07815,2.07825,2.07805,2.07825,349400000.0
2007-11-29 05:35:00,2.07825,2.07825,2.078,2.0782,293400001.0
2007-11-29 05:40:00,2.07825,2.07825,2.07805,2.07815,454900000.0
2007-11-29 05:45:00,2.07815,2.07835,2.07805,2.07815,364700000.0
2007-11-29 05:50:00,2.07815,2.0782,2.07735,2.0775,494300000.0
2007-11-29 05:55:00,2.07755,2.07755,2.0761,2.0761,1180199997.0
2007-11-29 06:00:00,2.07615,2.07635,2.07535,2.07545,1156300000.0
2007-11-29 06:05:00,2.0754,2.07555,2.07495,2.07555,1387300000.0
2007-11-29 06:10:00,2.07555,2.07615,2.0754,2.0756,1043700000.0
2007-11-29 06:15:00,2.07565,2.07605,2.0755,2.07565,734100000.0
2007-11-29 06:20:00,2.07565,2.0762,2.07565,2.0761,643700000.0
2007-11-29 06:25:00,2.0761,2.07625,2.07605,2.07605,625300000.0
2007-11-29 06:30:00,2.07605,2.07665,2.07605,2.07655,899100000.0
2007-11-29 06:35:00,2.07665,2.07675,2.0764,2.0767,368800000.0
2007-11-29 06:40:00,2.07665,2.07665,2.0755,2.0758,846400000.0
2007-11-29 06:45:00,2.07595,2.07635,2.07565,2.07605,946500000.0
2007-11-29 06:50:00,2.07605,2.0762,2.07575,2.0761,439100000.0
2007-11-29 06:55:00,2.0761,2.0765,2.07585,2.0765,402000000.0
2007-11-29 07:00:00,2.0765,2.0771,2.07635,2.07665,516500000.0
2007-11-29 07:05:00,2.07665,2.0771,2.0765,2.07695,444700000.0
2007-11-29 07:10:00,2.07695,2.07735,2.07675,2.07715,712400000.0
2007-11-29 07:15:00,2.07715,2.0774,2.07695,2.07725,706000000.0
2007-11-29 07:20:00,2.0772,2.0773,2.07695,2.07725,304900000.0
2007-11-29 07:25:00,2.07725,2.07735,2.07715,2.07725,412800001.0
2007-11-29 07:30:00,2.07725,2.07755,2.07635,2.07685,1073100000.0
2007-11-29 07:35:00,2.07685,2.07685,2.07535,2.0763,957799999.0
2007-11-29 07:40:00,2.0763,2.07665,2.07575,2.07615,1174099992.0
2007-11-29 07:45:00,2.07615,2.07625,2.07545,2.07575,695599999.0
2007-11-29 07:50:00,2.0757,2.0759,2.07525,2.07545,715000002.0
2007-11-29 07:55:00,2.0755,2.0762,2.07545,2.07575,671699999.0
2007-11-29 08:00:00,2.0758,2.0758,2.074,2.0745,1128300000.0
2007-11-29 08:05:00,2.07455,2.07485,2.07445,2.07455,1297700002.0
2007-11-29 08:10:00,2.07455,2.07455,2.07375,2.07385,1608400001.0
2007-11-29 08:15:00,2.07385,2.0741,2.0734,2.07345,1113300002.0
2007-11-29 08:20:00,2.07345,2.074,2.0726,2.0727,1807539995.0
2007-11-29 08:25:00,2.07275,2.0733,2.07265,2.07325,506000000.0
2007-11-29 08:30:00,2.07325,2.07475,2.07315,2.07455,1322799997.0
2007-11-29 08:35:00,2.07455,2.0754,2.07435,2.0753,925400000.0
2007-11-29 08:40:00,2.07505,2.0755,2.07465,2.07535,962999998.0
2007-11-29 08:45:00,2.07535,2.07555,2.075,2.07515,715499993.0
2007-11-29 08:50:00,2.07515,2.0752,2.07445,2.07475,444200000.0
2007-11-29 08:55:00,2.0747,2.07495,2.07315,2.07355,2361999998.0
2007-11-29 09:00:00,2.07355,2.07355,2.07075,2.07225,4046500005.0
2007-11-29 09:05:00,2.07225,2.0727,2.07055,2.07065,4785500015.0
2007-11-29 09:10:00,2.07055,2.07285,2.07045,2.07265,1661799998.0
2007-11-29 09:15:00,2.07265,2.07315,2.07155,2.07155,1041699998.0
2007-11-29 09:20:00,2.0716,2.07315,2.07145,2.07235,2733699986.0
2007-11-29 09:25:00,2.07235,2.07295,2.07165,2.07225,2882100002.0
2007-11-29 09:30:00,2.07225,2.07275,2.07195,2.0725,1723939998.0
2007-11-29 09:35:00,2.0726,2.07335,2.07225,2.07305,2606599995.0
2007-11-29 09:40:00,2.07305,2.07305,2.07215,2.07265,1278400003.0
2007-11-29 09:45:00,2.07265,2.07375,2.07225,2.07245,2183099995.0
2007-11-29 09:50:00,2.07245,2.07335,2.0724,2.07255,1571300002.0
2007-11-29 09:55:00,2.07255,2.07275,2.0705,2.07105,1523599999.0
2007-11-29 10:00:00,2.07105,2.07105,2.0694,2.07055,2947149995.0
2007-11-29 10:05:00,2.07055,2.07075,2.06935,2.06945,2340699991.0
2007-11-29 10:10:00,2.06945,2.07055,2.0694,2.07035,2273200008.0
2007-11-29 10:15:00,2.07035,2.07065,2.06795,2.06825,2367275002.0
2007-11-29 10:20:00,2.06825,2.06895,2.06495,2.06585,3992275001.0
2007-11-29 10:25:00,2.06585,2.06645,2.0643,2.06525,3007749997.0
2007-11-29 10:30:00,2.06525,2.06555,2.0638,2.0648,2691400000.0
2007-11-29 10:35:00,2.0648,2.06575,2.0644,2.06465,2400499999.0
2007-11-29 10:40:00,2.06465,2.06665,2.06465,2.06645,1966225175.0
2007-11-29 10:45:00,2.06645,2.06645,2.06525,2.06565,1384300000.0
2007-11-29 10:50:00,2.06565,2.0672,2.06525,2.0668,2035699999.0
2007-11-29 10:55:00,2.06685,2.06785,2.06645,2.06785,1572100000.0
2007-11-29 11:00:00,2.0678,2.06785,2.0667,2.06745,1613445000.0
2007-11-29 11:05:00,2.06745,2.06755,2.06675,2.06695,2370900004.0
2007-11-29 11:10:00,2.06695,2.06765,2.06635,2.0665,4196400012.0
2007-11-29 11:15:00,2.06635,2.06655,2.06545,2.06555,1687100002.0
2007-11-29 11:20:00,2.06555,2.0657,2.0645,2.0646,3005200001.0
2007-11-29 11:25:00,2.0646,2.06555,2.06455,2.06535,3714200007.0
2007-11-29 11:30:00,2.06535,2.06535,2.0642,2.06475,2168399996.0
2007-11-29 11:35:00,2.0648,2.06575,2.06475,2.06555,2154699999.0
2007-11-29 11:40:00,2.06555,2.06675,2.06555,2.06625,1785800001.0
2007-11-29 11:45:00,2.06625,2.0665,2.06525,2.06525,986900000.0
2007-11-29 11:50:00,2.06525,2.06545,2.06455,2.0648,1219100000.0
2007-11-29 11:55:00,2.0648,2.0653,2.0633,2.0634,1363200000.0
2007-11-29 12:00:00,2.0635,2.06395,2.0632,2.0636,1594200000.0
2007-11-29 12:05:00,2.0636,2.06385,2.06285,2.063,2378000003.0
2007-11-29 12:10:00,2.063,2.06365,2.063,2.06355,1976049989.0
2007-11-29 12:15:00,2.06355,2.064,2.06345,2.0638,1064700000.0
2007-11-29 12:20:00,2.0638,2.06385,2.0631,2.06315,581800000.0
2007-11-29 12:25:00,2.0631,2.06365,2.06245,2.06255,1745100000.0
2007-11-29 12:30:00,2.06255,2.06275,2.062,2.06235,1373700000.0
2007-11-29 12:35:00,2.06235,2.0626,2.06135,2.06255,2436399992.0
2007-11-29 12:40:00,2.06255,2.06265,2.0607,2.06075,2037299999.0
2007-11-29 12:45:00,2.06075,2.06105,2.05975,2.06025,2003300001.0
2007-11-29 12:50:00,2.06025,2.0619,2.06025,2.06175,2650650000.0
2007-11-29 12:55:00,2.06175,2.06205,2.0608,2.06105,1946800000.0
2007-11-29 13:00:00,2.06105,2.0621,2.06105,2.0616,1778300000.0
2007-11-29 13:05:00,2.0616,2.0616,2.06065,2.0607,1932499996.0
2007-11-29 13:10:00,2.0607,2.06085,2.05935,2.06,1486300000.0
2007-11-29 13:15:00,2.06,2.06105,2.0599,2.06055,2544799993.0
2007-11-29 13:20:00,2.06055,2.0609,2.06005,2.06035,1644199999.0
2007-11-29 13:25:00,2.0604,2.06115,2.0604,2.06105,1410600000.0
2007-11-29 13:30:00,2.06105,2.06195,2.06095,2.0619,1256200000.0
2007-11-29 13:35:00,2.06185,2.06295,2.06185,2.06255,1951400000.0
2007-11-29 13:40:00,2.06255,2.06335,2.06255,2.06315,1774000000.0
2007-11-29 13:45:00,2.0631,2.06385,2.06295,2.06315,1690600002.0
2007-11-29 13:50:00,2.06315,2.0632,2.0616,2.0622,1729900000.0
2007-11-29 13:55:00,2.06225,2.06315,2.062,2.06265,2006599999.0
2007-11-29 14:00:00,2.0625,2.06315,2.0624,2.06305,1286500001.0
2007-11-29 14:05:00,2.06295,2.06325,2.06265,2.06325,2285300000.0
2007-11-29 14:10:00,2.06325,2.06425,2.06275,2.064,1697300001.0
2007-11-29 14:15:00,2.064,2.06415,2.06345,2.06355,1542900000.0
2007-11-29 14:20:00,2.06355,2.06365,2.0628,2.063,1885900000.0
2007-11-29 14:25:00,2.063,2.0633,2.0628,2.06295,1386999999.0
2007-11-29 14:30:00,2.06295,2.06305,2.0621,2.06235,1828700000.0
2007-11-29 14:35:00,2.0622,2.06235,2.06075,2.06105,3472199999.0
2007-11-29 14:40:00,2.0611,2.06145,2.0605,2.06145,1287200000.0
2007-11-29 14:45:00,2.06145,2.06275,2.0614,2.06265,1249000000.0
2007-11-29 14:50:00,2.06265,2.06335,2.0624,2.06325,1294250002.0
2007-11-29 14:55:00,2.0633,2.06335,2.0624,2.06245,1693600000.0
2007-11-29 15:00:00,2.0625,2.06255,2.06155,2.06165,1260150000.0
2007-11-29 15:05:00,2.06165,2.06265,2.06165,2.06215,3024700004.0
2007-11-29 15:10:00,2.0621,2.06275,2.06185,2.0622,2367699999.0
2007-11-29 15:15:00,2.06215,2.06285,2.06195,2.06275,2528800002.0
2007-11-29 15:20:00,2.06275,2.06385,2.0627,2.06335,2692829000.0
2007-11-29 15:25:00,2.0634,2.06375,2.06275,2.06345,2038000001.0
2007-11-29 15:30:00,2.06345,2.06385,2.06195,2.06245,2559499998.0
2007-11-29 15:35:00,2.0626,2.0635,2.06195,2.0623,2671500000.0
2007-11-29 15:40:00,2.0623,2.0624,2.06125,2.06145,2419100001.0
2007-11-29 15:45:00,2.06145,2.0615,2.06075,2.0608,4656800000.0
2007-11-29 15:50:00,2.06075,2.06155,2.06025,2.0614,3507493253.0
2007-11-29 15:55:00,2.0614,2.06175,2.06075,2.06085,2808400001.0
2007-11-29 16:00:00,2.06085,2.06135,2.06045,2.06125,3596500005.0
2007-11-29 16:05:00,2.06125,2.0613,2.06075,2.06085,3715799999.0
2007-11-29 16:10:00,2.06085,2.06105,2.0597,2.06015,2465900000.0
2007-11-29 16:15:00,2.06015,2.0606,2.06,2.06045,3603599998.0
2007-11-29 16:20:00,2.06045,2.06075,2.05965,2.06015,3264599992.0
2007-11-29 16:25:00,2.06015,2.06045,2.05955,2.05965,3314650020.0
2007-11-29 16:30:00,2.05955,2.06015,2.0594,2.06015,4038712487.0
2007-11-29 16:35:00,2.06015,2.06105,2.06015,2.0609,3692599998.0
2007-11-29 16:40:00,2.0609,2.06135,2.0609,2.0611,3307500002.0
2007-11-29 16:45:00,2.0611,2.06125,2.06055,2.0608,2416600000.0
2007-11-29 16:50:00,2.0608,2.06165,2.06065,2.06155,3095475000.0
2007-11-29 16:55:00,2.06155,2.06185,2.06115,2.0618,2576399995.0
2007-11-29 17:00:00,2.0618,2.06225,2.0608,2.06085,2329200000.0
2007-11-29 17:05:00,2.0608,2.061,2.06015,2.06095,3729025008.0
2007-11-29 17:10:00,2.061,2.06235,2.061,2.0618,3778400006.0
2007-11-29 17:15:00,2.0618,2.06375,2.06175,2.0634,2311649998.0
2007-11-29 17:20:00,2.06345,2.0635,2.06265,2.06275,4614800002.0
2007-11-29 17:25:00,2.06275,2.06295,2.0624,2.06265,3121400002.0
2007-11-29 17:30:00,2.06265,2.06265,2.06205,2.06245,2225700000.0
2007-11-29 17:35:00,2.06245,2.063,2.06205,2.06275,2912500001.0
2007-11-29 17:40:00,2.06275,2.06385,2.0627,2.06385,2927799991.0
2007-11-29 17:45:00,2.06385,2.06465,2.06355,2.06375,4293249998.0
2007-11-29 17:50:00,2.06375,2.06375,2.0626,2.0627,2667700000.0
2007-11-29 17:55:00,2.0627,2.06295,2.06195,2.06245,1717000000.0
2007-11-29 18:00:00,2.06245,2.06295,2.0616,2.0618,1466025001.0
2007-11-29 18:05:00,2.0618,2.0625,2.0616,2.06245,2959499998.0
2007-11-29 18:10:00,2.06245,2.06295,2.0623,2.0626,3389900004.0
2007-11-29 18:15:00,2.06255,2.064,2.06255,2.0634,2538300003.0
2007-11-29 18:20:00,2.0634,2.0638,2.0634,2.0634,1944899996.0
2007-11-29 18:25:00,2.0634,2.06415,2.0633,2.0638,1854600001.0
2007-11-29 18:30:00,2.0638,2.06455,2.06375,2.0642,2919300000.0
2007-11-29 18:35:00,2.0642,2.06435,2.0637,2.0638,3200599994.0
2007-11-29 18:40:00,2.0638,2.06415,2.06355,2.0638,2285600000.0
2007-11-29 18:45:00,2.06375,2.06425,2.0637,2.06395,2102899999.0
2007-11-29 18:50:00,2.06395,2.0643,2.0637,2.06425,2458899996.0
2007-11-29 18:55:00,2.06425,2.0643,2.06365,2.06405,1512999999.0
2007-11-29 19:00:00,2.0641,2.0645,2.06395,2.0643,720349999.0
2007-11-29 19:05:00,2.0643,2.0644,2.0639,2.06395,944900002.0
2007-11-29 19:10:00,2.064,2.06405,2.06365,2.06365,998700000.0
2007-11-29 19:15:00,2.06365,2.06365,2.06285,2.06295,1445100001.0
2007-11-29 19:20:00,2.06295,2.06325,2.0628,2.06305,1013299997.0
2007-11-29 19:25:00,2.06305,2.0632,2.0628,2.0629,536100001.0
2007-11-29 19:30:00,2.06295,2.0634,2.0623,2.0628,1538200004.0
2007-11-29 19:35:00,2.0628,2.0631,2.0619,2.06205,1319500000.0
2007-11-29 19:40:00,2.06205,2.06225,2.062,2.0621,1199100000.0
2007-11-29 19:45:00,2.0621,2.06225,2.0613,2.06155,1858300001.0
2007-11-29 19:50:00,2.06155,2.06205,2.06145,2.06185,2279099998.0
2007-11-29 19:55:00,2.06185,2.06275,2.06165,2.06275,2182699999.0
2007-11-29 20:00:00,2.06275,2.06305,2.0624,2.06245,1342700001.0
2007-11-29 20:05:00,2.06245,2.0626,2.06225,2.06245,1427200000.0
2007-11-29 20:10:00,2.06245,2.06245,2.06215,2.06225,1122599998.0
2007-11-29 20:15:00,2.0624,2.06245,2.062,2.06225,592200000.0
2007-11-29 20:20:00,2.06225,2.0624,2.06205,2.06235,352000000.0
2007-11-29 20:25:00,2.06225,2.0628,2.06215,2.06275,882099997.0
2007-11-29 20:30:00,2.06275,2.0629,2.0624,2.06285,353200000.0
2007-11-29 20:35:00,2.06285,2.06375,2.0626,2.06375,379000000.0
2007-11-29 20:40:00,2.06375,2.06375,2.0632,2.0636,678300000.0
2007-11-29 20:45:00,2.0636,2.06385,2.06315,2.06355,706200000.0
2007-11-29 20:50:00,2.06355,2.06355,2.0629,2.0629,454200000.0
2007-11-29 20:55:00,2.0629,2.0633,2.0625,2.0631,499600000.0
2007-11-29 21:00:00,2.06305,2.0636,2.0628,2.06285,1549500004.0
2007-11-29 21:05:00,2.06285,2.0632,2.06265,2.06305,1186900000.0
2007-11-29 21:10:00,2.06305,2.0631,2.06285,2.0631,938500003.0
2007-11-29 21:15:00,2.0631,2.0633,2.06295,2.06315,882100000.0
2007-11-29 21:20:00,2.06315,2.06325,2.0629,2.06305,1381700002.0
2007-11-29 21:25:00,2.06305,2.06315,2.0629,2.0631,1621900000.0
2007-11-29 21:30:00,2.0631,2.0632,2.06205,2.06215,1228300001.0
2007-11-29 21:35:00,2.06215,2.0622,2.0615,2.06155,1325900001.0
2007-11-29 21:40:00,2.06155,2.06185,2.06145,2.06175,1691499996.0
2007-11-29 21:45:00,2.06175,2.06185,2.0614,2.06145,719239997.0
2007-11-29 21:50:00,2.0615,2.0616,2.0614,2.0614,1543664398.0
2007-11-29 21:55:00,2.0614,2.06225,2.0612,2.0613,2529100001.0
2007-11-29 22:00:00,2.06125,2.0615,2.0611,2.06125,1626800000.0
2007-11-29 22:05:00,2.06125,2.0618,2.0612,2.06155,2011099998.0
2007-11-29 22:10:00,2.06155,2.06165,2.0611,2.06125,1986200003.0
2007-11-29 22:15:00,2.06125,2.0614,2.0611,2.0613,827200000.0
2007-11-29 22:20:00,2.0613,2.06155,2.0612,2.06135,1142199998.0
2007-11-29 22:25:00,2.06135,2.06155,2.061,2.0612,620000000.0
2007-11-29 22:30:00,2.0612,2.06135,2.06115,2.0613,565300001.0
2007-11-29 22:35:00,2.06125,2.06155,2.0612,2.06125,999300000.0
2007-11-29 22:40:00,2.06125,2.0613,2.0608,2.0608,791600000.0
2007-11-29 22:45:00,2.0608,2.06125,2.06075,2.06095,1657799999.0
2007-11-29 22:50:00,2.06095,2.06115,2.0608,2.06105,1535700001.0
2007-11-29 22:55:00,2.06105,2.06105,2.0607,2.06075,601499999.0
2007-11-29 23:00:00,2.0608,2.0611,2.06075,2.0611,541264246.0
2007-11-29 23:05:00,2.0611,2.0611,2.06085,2.06095,368564244.0
2007-11-29 23:10:00,2.06095,2.0611,2.06095,2.06095,298200000.0
2007-11-29 23:15:00,2.06095,2.06115,2.06095,2.06115,302400000.0
2007-11-29 23:20:00,2.06115,2.06115,2.0607,2.06075,891600004.0
2007-11-29 23:25:00,2.06075,2.061,2.0607,2.06085,290300000.0
2007-11-29 23:30:00,2.0609,2.06095,2.0608,2.0609,449600000.0
2007-11-29 23:35:00,2.0609,2.061,2.06065,2.06075,502300000.0
2007-11-29 23:40:00,2.06075,2.061,2.06065,2.061,593700001.0
2007-11-29 23:45:00,2.061,2.06145,2.06085,2.0614,319000000.0
2007-11-29 23:50:00,2.0614,2.06195,2.0613,2.0614,242000001.0
2007-11-29 23:55:00,2.06135,2.06135,2.061,2.061,337200000.0
2007-11-30 00:00:00,2.061,2.06115,2.0607,2.06086,680100000.0
2007-11-30 00:05:00,2.061,2.06155,2.06085,2.061,1014300001.0
2007-11-30 00:10:00,2.061,2.06145,2.06075,2.06085,1516900001.0
2007-11-30 00:15:00,2.06085,2.06095,2.06065,2.06085,347799998.0
2007-11-30 00:20:00,2.06085,2.06085,2.0606,2.06075,164300002.0
2007-11-30 00:25:00,2.06075,2.061,2.06075,2.061,639500000.0
2007-11-30 00:30:00,2.06095,2.06135,2.0607,2.06115,338500002.0
2007-11-30 00:35:00,2.06115,2.0612,2.0608,2.06105,229300000.0
2007-11-30 00:40:00,2.06105,2.06125,2.0608,2.0612,158000000.0
2007-11-30 00:45:00,2.0611,2.0612,2.0608,2.06115,81900000.0
2007-11-30 00:50:00,2.06115,2.06175,2.0611,2.06175,246400000.0
2007-11-30 00:55:00,2.06175,2.06195,2.0612,2.06155,281000000.0
2007-11-30 01:00:00,2.06155,2.06205,2.0612,2.06175,388199999.0
2007-11-30 01:05:00,2.06175,2.06305,2.06175,2.06285,1110799999.0
2007-11-30 01:10:00,2.06285,2.06345,2.06275,2.06325,672300000.0
2007-11-30 01:15:00,2.0632,2.06325,2.0626,2.0629,563200000.0
2007-11-30 01:20:00,2.06305,2.06315,2.06295,2.06295,247300000.0
2007-11-30 01:25:00,2.063,2.06325,2.06265,2.0631,300400001.0
2007-11-30 01:30:00,2.06315,2.06315,2.06235,2.06245,1108900000.0
2007-11-30 01:35:00,2.06245,2.06245,2.062,2.062,176900000.0
2007-11-30 01:40:00,2.062,2.06255,2.062,2.0621,258300000.0
2007-11-30 01:45:00,2.06205,2.06255,2.06195,2.0621,171400000.0
2007-11-30 01:50:00,2.0621,2.06275,2.06205,2.06245,389100001.0
2007-11-30 01:55:00,2.0624,2.06265,2.06215,2.0625,312300001.0
2007-11-30 02:00:00,2.0625,2.06265,2.0622,2.06235,176700000.0
2007-11-30 02:05:00,2.06235,2.06285,2.0621,2.06285,337500001.0
2007-11-30 02:10:00,2.06285,2.06365,2.06285,2.0636,836500003.0
2007-11-30 02:15:00,2.0636,2.06385,2.06325,2.0635,1119100000.0
2007-11-30 02:20:00,2.06355,2.06385,2.06345,2.06375,551800000.0
2007-11-30 02:25:00,2.06375,2.06395,2.0636,2.0637,642500000.0
2007-11-30 02:30:00,2.0637,2.06385,2.0632,2.06325,1213500001.0
2007-11-30 02:35:00,2.0633,2.06445,2.0633,2.06445,1650699999.0
2007-11-30 02:40:00,2.06445,2.066,2.0644,2.06545,2543500008.0
2007-11-30 02:45:00,2.06545,2.06655,2.0652,2.06545,2392643434.0
2007-11-30 02:50:00,2.0656,2.0659,2.06465,2.065,1862377285.0
2007-11-30 02:55:00,2.06505,2.06555,2.06465,2.06485,2041999997.0
2007-11-30 03:00:00,2.06495,2.06605,2.06435,2.06555,1668499992.0
2007-11-30 03:05:00,2.06575,2.06575,2.06465,2.0651,1488399989.0
2007-11-30 03:10:00,2.0651,2.0655,2.0647,2.06535,893399996.0
2007-11-30 03:15:00,2.06535,2.06555,2.06465,2.06505,676300000.0
2007-11-30 03:20:00,2.06505,2.0651,2.0646,2.06465,366600000.0
2007-11-30 03:25:00,2.06465,2.06465,2.06405,2.06405,1253800001.0
2007-11-30 03:30:00,2.06405,2.06405,2.06305,2.06345,1389200001.0
2007-11-30 03:35:00,2.06345,2.06375,2.06215,2.06255,1769949992.0
2007-11-30 03:40:00,2.0629,2.06305,2.06245,2.06265,3928100002.0
2007-11-30 03:45:00,2.06265,2.06345,2.06265,2.0632,2463700003.0
2007-11-30 03:50:00,2.06325,2.06365,2.06295,2.06345,1172999996.0
2007-11-30 03:55:00,2.06345,2.06385,2.0633,2.0637,957400004.0
2007-11-30 04:00:00,2.06365,2.06435,2.06365,2.06425,1536000008.0
2007-11-30 04:05:00,2.06425,2.06495,2.06395,2.0645,1077299999.0
2007-11-30 04:10:00,2.0645,2.06525,2.06425,2.06505,1191699995.0
2007-11-30 04:15:00,2.06505,2.06515,2.06365,2.06435,1726200001.0
2007-11-30 04:20:00,2.0643,2.06435,2.06355,2.06365,883699999.0
2007-11-30 04:25:00,2.06365,2.06385,2.06355,2.06375,533399998.0
2007-11-30 04:30:00,2.06375,2.0642,2.06375,2.06385,503000000.0
2007-11-30 04:35:00,2.06385,2.06385,2.06345,2.0635,902199999.0
2007-11-30 04:40:00,2.0635,2.0637,2.06335,2.06345,668499995.0
2007-11-30 04:45:00,2.06345,2.06345,2.06305,2.0634,2072500005.0
2007-11-30 04:50:00,2.06335,2.06345,2.06315,2.06335,325000002.0
2007-11-30 04:55:00,2.06335,2.06365,2.06325,2.06345,540800001.0
2007-11-30 05:00:00,2.06345,2.0635,2.06245,2.06245,1429900002.0
2007-11-30 05:05:00,2.06245,2.06245,2.0618,2.06195,1343900000.0
2007-11-30 05:10:00,2.06195,2.062,2.06145,2.062,624785958.0
2007-11-30 05:15:00,2.06195,2.06235,2.06185,2.06205,1216799999.0
2007-11-30 05:20:00,2.06215,2.06235,2.06185,2.06215,1215899995.0
2007-11-30 05:25:00,2.06205,2.06215,2.06195,2.06205,330500000.0
2007-11-30 05:30:00,2.06205,2.06255,2.06205,2.06255,889899999.0
2007-11-30 05:35:00,2.06255,2.06275,2.06255,2.06265,262100000.0
2007-11-30 05:40:00,2.06265,2.06265,2.06225,2.0625,779399995.0
2007-11-30 05:45:00,2.0625,2.0626,2.06155,2.06155,861600000.0
2007-11-30 05:50:00,2.06165,2.0619,2.06145,2.06155,388299998.0
2007-11-30 05:55:00,2.06155,2.06195,2.06135,2.0618,232500000.0
2007-11-30 06:00:00,2.0618,2.0619,2.06155,2.06175,147400000.0
2007-11-30 06:05:00,2.06175,2.06235,2.06155,2.06235,373400000.0
2007-11-30 06:10:00,2.06235,2.06235,2.06215,2.06235,140000000.0
2007-11-30 06:15:00,2.06235,2.06255,2.06185,2.0624,571000001.0
2007-11-30 06:20:00,2.0624,2.06325,2.06195,2.06325,605800001.0
2007-11-30 06:25:00,2.06315,2.06365,2.06315,2.06335,1116700000.0
2007-11-30 06:30:00,2.06335,2.0636,2.06305,2.0632,1104800000.0
2007-11-30 06:35:00,2.0632,2.06355,2.06265,2.0635,1515699984.0
2007-11-30 06:40:00,2.0635,2.06355,2.06235,2.06235,1137700001.0
2007-11-30 06:45:00,2.06235,2.06275,2.06155,2.06165,1196500001.0
2007-11-30 06:50:00,2.06165,2.06275,2.0616,2.06275,298900000.0
2007-11-30 06:55:00,2.0627,2.0628,2.06225,2.06255,341299999.0
2007-11-30 07:00:00,2.06255,2.06285,2.06255,2.06275,170500000.0
2007-11-30 07:05:00,2.06265,2.06275,2.06205,2.06235,653900000.0
2007-11-30 07:10:00,2.06235,2.0625,2.06215,2.0624,1266999993.0
2007-11-30 07:15:00,2.0624,2.06245,2.06165,2.06175,1058400003.0
2007-11-30 07:20:00,2.0617,2.06215,2.06155,2.06195,1577700005.0
2007-11-30 07:25:00,2.06195,2.0626,2.06195,2.06255,522800000.0
2007-11-30 07:30:00,2.06255,2.0629,2.0625,2.0628,368900000.0
2007-11-30 07:35:00,2.0628,2.06305,2.06205,2.06205,1197599989.0
2007-11-30 07:40:00,2.06205,2.0623,2.06145,2.0616,869600000.0
2007-11-30 07:45:00,2.06145,2.0616,2.06095,2.06145,932699997.0
2007-11-30 07:50:00,2.06145,2.06245,2.06135,2.06245,371400000.0
2007-11-30 07:55:00,2.06245,2.06315,2.06235,2.06305,938099998.0
2007-11-30 08:00:00,2.06305,2.0631,2.0627,2.06295,500600000.0
2007-11-30 08:05:00,2.063,2.06305,2.06235,2.06235,699199998.0
2007-11-30 08:10:00,2.06235,2.0625,2.06225,2.0624,468599999.0
2007-11-30 08:15:00,2.0624,2.06245,2.0615,2.06175,528500000.0
2007-11-30 08:20:00,2.06165,2.06235,2.0613,2.0622,465200000.0
2007-11-30 08:25:00,2.0622,2.06235,2.06135,2.06135,239100000.0
2007-11-30 08:30:00,2.06135,2.06195,2.06135,2.06135,432000000.0
2007-11-30 08:35:00,2.06135,2.06145,2.0603,2.0604,607100000.0
2007-11-30 08:40:00,2.0604,2.06135,2.06035,2.061,699799999.0
2007-11-30 08:45:00,2.061,2.0619,2.06055,2.06135,931500001.0
2007-11-30 08:50:00,2.06135,2.06185,2.06105,2.06125,650200000.0
2007-11-30 08:55:00,2.06125,2.06155,2.0605,2.06105,491400000.0
2007-11-30 09:00:00,2.06105,2.06225,2.061,2.06205,1709300006.0
2007-11-30 09:05:00,2.06205,2.06215,2.06175,2.06205,557700002.0
2007-11-30 09:10:00,2.06205,2.06225,2.06185,2.06225,722600000.0
2007-11-30 09:15:00,2.0622,2.06425,2.0622,2.0641,907600000.0
2007-11-30 09:20:00,2.06415,2.06455,2.06355,2.06405,1399799997.0
2007-11-30 09:25:00,2.06415,2.06445,2.06305,2.06395,1329800002.0
2007-11-30 09:30:00,2.06405,2.06545,2.06395,2.06515,1525299997.0
2007-11-30 09:35:00,2.0652,2.0652,2.06385,2.06465,1950350000.0
2007-11-30 09:40:00,2.06465,2.06485,2.06345,2.0638,2687699992.0
2007-11-30 09:45:00,2.0638,2.06445,2.06325,2.06405,1314100005.0
2007-11-30 09:50:00,2.06405,2.06415,2.0635,2.06405,452300000.0
2007-11-30 09:55:00,2.06405,2.0652,2.06325,2.06495,1607199990.0
2007-11-30 10:00:00,2.06505,2.0665,2.06415,2.06595,4504769972.0
2007-11-30 10:05:00,2.06585,2.06705,2.06515,2.0668,2667299996.0
2007-11-30 10:10:00,2.06685,2.06715,2.0658,2.0665,3317400005.0
2007-11-30 10:15:00,2.06655,2.06785,2.0665,2.06705,4200129996.0
2007-11-30 10:20:00,2.06705,2.06715,2.06585,2.06585,897400001.0
2007-11-30 10:25:00,2.06585,2.06585,2.0643,2.06535,2221199999.0
2007-11-30 10:30:00,2.06535,2.06765,2.06505,2.06655,3380777502.0
2007-11-30 10:35:00,2.06645,2.06685,2.06645,2.06675,2344999999.0
2007-11-30 10:40:00,2.06685,2.06695,2.06595,2.0664,1742800002.0
2007-11-30 10:45:00,2.0664,2.06675,2.06615,2.06645,1286000000.0
2007-11-30 10:50:00,2.0664,2.06725,2.066,2.06715,2698999986.0
2007-11-30 10:55:00,2.06715,2.06785,2.06655,2.06735,2669949995.0
2007-11-30 11:00:00,2.06735,2.06765,2.06695,2.06715,1828000004.0
2007-11-30 11:05:00,2.06715,2.06885,2.06715,2.0681,2911299999.0
2007-11-30 11:10:00,2.0681,2.06825,2.0666,2.06665,2167800002.0
2007-11-30 11:15:00,2.06665,2.06725,2.06615,2.067,1425100000.0
2007-11-30 11:20:00,2.06705,2.06705,2.0657,2.06605,1749349999.0
2007-11-30 11:25:00,2.06605,2.06625,2.06535,2.06575,954600000.0
2007-11-30 11:30:00,2.06565,2.0666,2.06565,2.06635,1011799998.0
2007-11-30 11:35:00,2.06635,2.0668,2.0662,2.0668,729100000.0
2007-11-30 11:40:00,2.0668,2.0673,2.0664,2.0671,1770799999.0
2007-11-30 11:45:00,2.0671,2.06725,2.06645,2.06665,1268599998.0
2007-11-30 11:50:00,2.06665,2.0668,2.0662,2.0666,3303249998.0
2007-11-30 11:55:00,2.0666,2.06675,2.06595,2.0663,959800001.0
2007-11-30 12:00:00,2.0663,2.06855,2.0663,2.06755,2892200001.0
2007-11-30 12:05:00,2.06755,2.06755,2.06695,2.06725,3198300008.0
2007-11-30 12:10:00,2.06725,2.06795,2.06695,2.0676,3264600009.0
2007-11-30 12:15:00,2.06765,2.06825,2.06685,2.0671,5929299996.0
2007-11-30 12:20:00,2.0671,2.06995,2.06645,2.06965,5024450003.0
2007-11-30 12:25:00,2.06965,2.0699,2.06885,2.0692,2770899995.0
2007-11-30 12:30:00,2.0692,2.06935,2.06875,2.06905,2439300003.0
2007-11-30 12:35:00,2.06905,2.06925,2.0687,2.06905,2098940003.0
2007-11-30 12:40:00,2.06905,2.0693,2.06865,2.06885,1971899998.0
2007-11-30 12:45:00,2.0688,2.06895,2.0684,2.0687,3028400001.0
2007-11-30 12:50:00,2.06865,2.0689,2.0679,2.0688,2052700001.0
2007-11-30 12:55:00,2.0688,2.06885,2.0654,2.06625,3152100001.0
2007-11-30 13:00:00,2.06625,2.06665,2.06595,2.06645,2014200002.0
2007-11-30 13:05:00,2.06645,2.06645,2.0657,2.06585,1362900000.0
2007-11-30 13:10:00,2.06585,2.06655,2.06585,2.06655,1334899999.0
2007-11-30 13:15:00,2.06655,2.06795,2.06655,2.06785,1104600000.0
2007-11-30 13:20:00,2.06795,2.06795,2.06725,2.0673,361300000.0
2007-11-30 13:25:00,2.0673,2.06815,2.06715,2.06795,1562300003.0
2007-11-30 13:30:00,2.06795,2.06825,2.06775,2.06825,792400000.0
2007-11-30 13:35:00,2.06815,2.06925,2.0681,2.06885,955116604.0
2007-11-30 13:40:00,2.06885,2.06895,2.06845,2.06845,630400006.0
2007-11-30 13:45:00,2.06845,2.06855,2.06805,2.0681,558799999.0
2007-11-30 13:50:00,2.06815,2.06825,2.06745,2.0679,1608599998.0
2007-11-30 13:55:00,2.0679,2.0679,2.06625,2.0664,2090700003.0
2007-11-30 14:00:00,2.0664,2.0672,2.06635,2.06705,1523700000.0
2007-11-30 14:05:00,2.06705,2.06705,2.06645,2.0668,2062700001.0
2007-11-30 14:10:00,2.0668,2.0681,2.0668,2.0677,1917050002.0
2007-11-30 14:15:00,2.06775,2.06835,2.06765,2.06815,1278599992.0
2007-11-30 14:20:00,2.0682,2.06845,2.06795,2.06805,1099400000.0
2007-11-30 14:25:00,2.06805,2.06835,2.06705,2.06715,1694599999.0
2007-11-30 14:30:00,2.06715,2.0673,2.06565,2.0661,1852799999.0
2007-11-30 14:35:00,2.0661,2.0665,2.0658,2.0663,2236400006.0
2007-11-30 14:40:00,2.0663,2.06665,2.06595,2.06625,1327199999.0
2007-11-30 14:45:00,2.06625,2.06635,2.065,2.06525,1204800004.0
2007-11-30 14:50:00,2.06525,2.06575,2.06525,2.06565,1311700000.0
2007-11-30 14:55:00,2.06565,2.06565,2.06415,2.0644,1762700002.0
2007-11-30 15:00:00,2.06435,2.06515,2.0642,2.065,1879899998.0
2007-11-30 15:05:00,2.065,2.0655,2.0648,2.06495,2813299998.0
2007-11-30 15:10:00,2.0649,2.06615,2.0648,2.06565,3806700000.0
2007-11-30 15:15:00,2.06565,2.0659,2.06535,2.0659,4328100000.0
2007-11-30 15:20:00,2.0659,2.0667,2.0659,2.0661,3686400007.0
2007-11-30 15:25:00,2.0662,2.06705,2.06605,2.0668,2875180004.0
2007-11-30 15:30:00,2.0668,2.06775,2.06645,2.0667,3317235000.0
2007-11-30 15:35:00,2.0667,2.0668,2.0651,2.06675,1960700000.0
2007-11-30 15:40:00,2.0667,2.0669,2.06575,2.06625,2112100005.0
2007-11-30 15:45:00,2.06625,2.0667,2.06595,2.06625,1034300000.0
2007-11-30 15:50:00,2.06625,2.0668,2.0657,2.0664,2000700001.0
2007-11-30 15:55:00,2.0665,2.0667,2.06595,2.06665,1163799999.0
2007-11-30 16:00:00,2.0666,2.06665,2.0661,2.0663,1226100000.0
2007-11-30 16:05:00,2.0663,2.06665,2.0659,2.06595,1578400000.0
2007-11-30 16:10:00,2.06595,2.06605,2.06545,2.06575,2916950003.0
2007-11-30 16:15:00,2.06575,2.06665,2.0656,2.0661,3005800002.0
2007-11-30 16:20:00,2.06615,2.06655,2.06565,2.06635,4196899988.0
2007-11-30 16:25:00,2.06635,2.0665,2.0656,2.06575,2733800003.0
2007-11-30 16:30:00,2.06585,2.06585,2.0651,2.06535,3218400000.0
2007-11-30 16:35:00,2.0653,2.06585,2.06515,2.06525,2027000000.0
2007-11-30 16:40:00,2.06525,2.06535,2.06435,2.06435,2030049999.0
2007-11-30 16:45:00,2.06445,2.06495,2.06415,2.06485,3403850001.0
2007-11-30 16:50:00,2.06495,2.06515,2.0627,2.06315,2966050001.0
2007-11-30 16:55:00,2.06315,2.0642,2.0631,2.0642,3930600000.0
2007-11-30 17:00:00,2.0642,2.0643,2.0633,2.0633,2623999994.0
2007-11-30 17:05:00,2.0633,2.06335,2.05995,2.0603,3304399998.0
2007-11-30 17:10:00,2.0603,2.06045,2.05785,2.05815,5332100000.0
2007-11-30 17:15:00,2.05815,2.05815,2.0563,2.05685,4918699997.0
2007-11-30 17:20:00,2.05685,2.05685,2.0554,2.05635,4478399993.0
2007-11-30 17:25:00,2.05635,2.05725,2.05595,2.05715,6367949987.0
2007-11-30 17:30:00,2.05715,2.05725,2.05585,2.05595,5345150005.0
2007-11-30 17:35:00,2.0561,2.05635,2.055,2.05505,5180200004.0
2007-11-30 17:40:00,2.05505,2.0558,2.05465,2.05515,4593699998.0
2007-11-30 17:45:00,2.05505,2.05515,2.05325,2.05365,3865099996.0
2007-11-30 17:50:00,2.05375,2.05435,2.0535,2.05375,5190600001.0
2007-11-30 17:55:00,2.05375,2.05625,2.05375,2.05625,4018695004.0
2007-11-30 18:00:00,2.05615,2.0575,2.05575,2.057,2531162501.0
2007-11-30 18:05:00,2.057,2.05755,2.05625,2.05745,4071600002.0
2007-11-30 18:10:00,2.05745,2.05745,2.0562,2.05645,3414099997.0
2007-11-30 18:15:00,2.05645,2.05825,2.05605,2.05815,4772400000.0
2007-11-30 18:20:00,2.0581,2.05875,2.05725,2.05755,5714500002.0
2007-11-30 18:25:00,2.05755,2.05815,2.057,2.05755,5861399981.0
2007-11-30 18:30:00,2.05755,2.05805,2.05735,2.05775,4697100009.0
2007-11-30 18:35:00,2.05775,2.05785,2.05695,2.05725,5864400008.0
2007-11-30 18:40:00,2.0572,2.05755,2.0561,2.0561,5879049994.0
2007-11-30 18:45:00,2.0561,2.05705,2.056,2.05685,6923499984.0
2007-11-30 18:50:00,2.05695,2.05695,2.0564,2.05675,2883899990.0
2007-11-30 18:55:00,2.0567,2.05695,2.0561,2.05655,2327299993.0
2007-11-30 19:00:00,2.05655,2.0569,2.0561,2.05625,1972599992.0
2007-11-30 19:05:00,2.05625,2.0565,2.05545,2.05545,1964799998.0
2007-11-30 19:10:00,2.05545,2.05565,2.05505,2.0553,2172700001.0
2007-11-30 19:15:00,2.0554,2.05625,2.05525,2.05605,2068099996.0
2007-11-30 19:20:00,2.056,2.05655,2.05575,2.05595,2024700002.0
2007-11-30 19:25:00,2.05595,2.05625,2.0559,2.05605,1530900001.0
2007-11-30 19:30:00,2.05605,2.0569,2.056,2.05685,1087500000.0
2007-11-30 19:35:00,2.05685,2.05795,2.05685,2.05765,2802600002.0
2007-11-30 19:40:00,2.05765,2.05795,2.05715,2.05725,3417900003.0
2007-11-30 19:45:00,2.05725,2.05805,2.05725,2.0578,3522599999.0
2007-11-30 19:50:00,2.0578,2.05815,2.05765,2.05765,2805000000.0
2007-11-30 19:55:00,2.0577,2.0582,2.05685,2.0582,2885099994.0
2007-11-30 20:00:00,2.05815,2.0585,2.05675,2.05675,2095900002.0
2007-11-30 20:05:00,2.05675,2.0568,2.05635,2.0565,1141199999.0
2007-11-30 20:10:00,2.0565,2.05705,2.05625,2.05675,3788600013.0
2007-11-30 20:15:00,2.05675,2.0571,2.05655,2.05705,1067900000.0
2007-11-30 20:20:00,2.05705,2.05715,2.05665,2.05675,2203900003.0
2007-11-30 20:25:00,2.05675,2.05755,2.05675,2.05745,2488199995.0
2007-11-30 20:30:00,2.05745,2.05765,2.05735,2.05755,1804399998.0
2007-11-30 20:35:00,2.05755,2.05765,2.05735,2.05735,1309049999.0
2007-11-30 20:40:00,2.05735,2.05765,2.05735,2.05765,2552100004.0
2007-11-30 20:45:00,2.05765,2.05765,2.0574,2.0575,1772000000.0
2007-11-30 20:50:00,2.0575,2.05795,2.0574,2.0576,3194099996.0
2007-11-30 20:55:00,2.05755,2.05795,2.05705,2.05725,3369900000.0
2007-11-30 21:00:00,2.05725,2.05735,2.05465,2.05505,3194200000.0
2007-11-30 21:05:00,2.05505,2.05575,2.05505,2.0555,2758500001.0
2007-11-30 21:10:00,2.0555,2.05635,2.0555,2.05605,1137999999.0
2007-11-30 21:15:00,2.05605,2.05645,2.05605,2.0564,525200000.0
2007-11-30 21:20:00,2.0564,2.0564,2.05575,2.05575,631700001.0
2007-11-30 21:25:00,2.05575,2.0558,2.05495,2.05535,844700000.0
2007-11-30 21:30:00,2.05535,2.05625,2.0551,2.056,1464000000.0
2007-11-30 21:35:00,2.05605,2.05685,2.05595,2.0562,1222950001.0
2007-11-30 21:40:00,2.05625,2.0566,2.05615,2.05625,1403500001.0
2007-11-30 21:45:00,2.0565,2.05655,2.05545,2.05575,1012800000.0
2007-11-30 21:50:00,2.05575,2.05625,2.05535,2.0561,1162100000.0
2007-11-30 21:55:00,2.05615,2.0576,2.0561,2.05685,1779100001.0
2007-11-30 22:00:00,2.057,2.05705,2.05655,2.05675,716900000.0
2007-11-30 22:05:00,2.0568,2.05695,2.05645,2.0568,786800000.0
2007-11-30 22:10:00,2.05685,2.05765,2.05675,2.0576,1282399999.0
2007-11-30 22:15:00,2.0576,2.05825,2.05735,2.05805,1189299995.0
2007-11-30 22:20:00,2.05805,2.0582,2.05765,2.05765,557500000.0
2007-11-30 22:25:00,2.05765,2.05765,2.057,2.0572,456400000.0
2007-11-30 22:30:00,2.0572,2.05735,2.0571,2.0571,498400000.0
2007-11-30 22:35:00,2.0571,2.0571,2.05695,2.05705,350600000.0
2007-11-30 22:40:00,2.05705,2.05715,2.05655,2.0567,258375000.0
2007-11-30 22:45:00,2.0567,2.0568,2.05615,2.05615,181000000.0
2007-11-30 22:50:00,2.05615,2.05665,2.056,2.0561,1170700002.0
2007-11-30 22:55:00,2.0561,2.05655,2.0558,2.05585,768800001.0
2007-11-30 23:00:00,2.0558,2.05595,2.05545,2.05572,2452849997.0
2007-11-30 23:05:00,2.05568,2.05612,2.05548,2.05608,1794150001.0
2007-11-30 23:10:00,2.05615,2.05653,2.05604,2.05653,954400002.0
2007-11-30 23:15:00,2.05649,2.05709,2.05641,2.05706,635973002.0
2007-11-30 23:20:00,2.057,2.05704,2.05681,2.05692,580300000.0
2007-11-30 23:25:00,2.0569,2.05722,2.0567,2.05718,711899999.0
2007-11-30 23:30:00,2.05727,2.05747,2.05715,2.05741,908400003.0
2007-11-30 23:35:00,2.05747,2.05774,2.0568,2.05696,1043800004.0
2007-11-30 23:40:00,2.05704,2.05738,2.05702,2.05707,1123050003.0
2007-11-30 23:45:00,2.05702,2.05728,2.05695,2.05721,508250001.0
2007-11-30 23:50:00,2.05721,2.05732,2.0567,2.05694,917050000.0
2007-11-30 23:55:00,2.05702,2.05738,2.05583,2.05583,1554099998.0
2007-12-03 00:00:00,2.0563,2.0563,2.0558,2.0561,169200000.0
2007-12-03 00:05:00,2.056,2.056,2.0555,2.0558,169200000.0
2007-12-03 00:10:00,2.0559,2.0561,2.0556,2.0556,169200000.0
2007-12-03 00:15:00,2.0558,2.0558,2.0553,2.0557,169200000.0
2007-12-03 00:20:00,2.0558,2.0558,2.0555,2.0557,169200000.0
2007-12-03 00:25:00,2.0556,2.0558,2.0556,2.0558,169200000.0
2007-12-03 00:30:00,2.0559,2.0562,2.0559,2.0562,42300000.0
2007-12-03 00:35:00,2.056,2.0563,2.056,2.0561,169200000.0
2007-12-03 00:40:00,2.056,2.0563,2.056,2.056,169200000.0
2007-12-03 00:45:00,2.0561,2.0579,2.0561,2.0577,169200000.0
2007-12-03 00:50:00,2.0582,2.0582,2.0576,2.0579,211500000.0
2007-12-03 00:55:00,2.0578,2.058,2.0575,2.0577,211500000.0
2007-12-03 01:00:00,2.0575,2.0575,2.0568,2.0568,169200000.0
2007-12-03 01:05:00,2.0569,2.0569,2.0567,2.0567,169200000.0
2007-12-03 01:10:00,2.0568,2.0568,2.0564,2.0564,169200000.0
2007-12-03 01:15:00,2.0563,2.0566,2.0553,2.0557,211500000.0
2007-12-03 01:20:00,2.0558,2.0558,2.055,2.0552,211500000.0
2007-12-03 01:25:00,2.0551,2.0556,2.055,2.0555,211500000.0
2007-12-03 01:30:00,2.0554,2.0558,2.0553,2.0557,169200000.0
2007-12-03 01:35:00,2.0556,2.0559,2.055,2.0551,211500000.0
2007-12-03 01:40:00,2.0552,2.0555,2.055,2.0553,211500000.0
2007-12-03 01:45:00,2.0554,2.0555,2.0552,2.0553,211500000.0
2007-12-03 01:50:00,2.0554,2.0556,2.055,2.0556,211500000.0
2007-12-03 01:55:00,2.0555,2.0559,2.0555,2.0559,211500000.0
2007-12-03 02:00:00,2.0576,2.05765,2.05675,2.05675,638100000.0
2007-12-03 02:05:00,2.05675,2.0568,2.05655,2.0567,147700000.0
2007-12-03 02:10:00,2.05675,2.05675,2.05635,2.0564,320400000.0
2007-12-03 02:15:00,2.0564,2.05655,2.0551,2.05575,922600000.0
2007-12-03 02:20:00,2.05575,2.05575,2.05495,2.05525,937400000.0
2007-12-03 02:25:00,2.05525,2.05555,2.05495,2.05545,457600000.0
2007-12-03 02:30:00,2.0552,2.05575,2.0552,2.0557,494500000.0
2007-12-03 02:35:00,2.0557,2.05595,2.05505,2.0551,899200000.0
2007-12-03 02:40:00,2.0551,2.05545,2.05505,2.05525,410300000.0
2007-12-03 02:45:00,2.05525,2.0554,2.05515,2.05535,507600000.0
2007-12-03 02:50:00,2.05535,2.05565,2.05495,2.05565,778900000.0
2007-12-03 02:55:00,2.0556,2.05585,2.0555,2.05585,598800000.0
2007-12-03 03:00:00,2.05585,2.05635,2.05555,2.0556,1800300001.0
2007-12-03 03:05:00,2.0556,2.05615,2.0554,2.05615,1671000002.0
2007-12-03 03:10:00,2.05615,2.05635,2.0556,2.05575,1180300000.0
2007-12-03 03:15:00,2.05565,2.05605,2.0555,2.05595,1109999999.0
2007-12-03 03:20:00,2.05595,2.05645,2.0558,2.05585,973800000.0
2007-12-03 03:25:00,2.05595,2.05625,2.0558,2.05625,819600000.0
2007-12-03 03:30:00,2.05605,2.05665,2.05585,2.05615,2405200000.0
2007-12-03 03:35:00,2.0561,2.0569,2.05605,2.05685,1480900001.0
2007-12-03 03:40:00,2.05685,2.05705,2.05645,2.05685,1758099999.0
2007-12-03 03:45:00,2.0569,2.05715,2.05645,2.05685,1502900001.0
2007-12-03 03:50:00,2.05685,2.05765,2.05685,2.05705,1577799995.0
2007-12-03 03:55:00,2.05705,2.05715,2.05605,2.0562,1365300000.0
2007-12-03 04:00:00,2.05625,2.0565,2.0562,2.05625,1013099997.0
2007-12-03 04:05:00,2.0562,2.05645,2.0562,2.05625,904300000.0
2007-12-03 04:10:00,2.0563,2.05665,2.05615,2.05655,352000000.0
2007-12-03 04:15:00,2.05655,2.05665,2.05645,2.05655,268300000.0
2007-12-03 04:20:00,2.05645,2.05745,2.05625,2.05725,1276500000.0
2007-12-03 04:25:00,2.05725,2.05795,2.05695,2.05715,1030400000.0
2007-12-03 04:30:00,2.05715,2.0572,2.056,2.05605,917199999.0
2007-12-03 04:35:00,2.05605,2.05655,2.05585,2.0561,1306700000.0
2007-12-03 04:40:00,2.0561,2.0563,2.056,2.0561,836399999.0
2007-12-03 04:45:00,2.05615,2.0566,2.05615,2.0564,382600000.0
2007-12-03 04:50:00,2.0564,2.05645,2.05615,2.0562,738299998.0
2007-12-03 04:55:00,2.05625,2.0564,2.0559,2.0559,188450000.0
2007-12-03 05:00:00,2.05615,2.0563,2.05615,2.0562,260300000.0
2007-12-03 05:05:00,2.05615,2.0566,2.05615,2.0563,175200000.0
2007-12-03 05:10:00,2.0563,2.0564,2.05615,2.05625,296200000.0
2007-12-03 05:15:00,2.05625,2.05625,2.05575,2.05595,293300000.0
2007-12-03 05:20:00,2.0558,2.05585,2.0554,2.05575,246300001.0
2007-12-03 05:25:00,2.05575,2.05595,2.05555,2.0557,717200000.0
2007-12-03 05:30:00,2.0557,2.05635,2.0557,2.05635,258700000.0
2007-12-03 05:35:00,2.05635,2.05645,2.05635,2.05645,192700000.0
2007-12-03 05:40:00,2.05645,2.05645,2.05625,2.05635,313300000.0
2007-12-03 05:45:00,2.05635,2.05635,2.05625,2.05635,299600000.0
2007-12-03 05:50:00,2.0563,2.05635,2.05615,2.05625,348200000.0
2007-12-03 05:55:00,2.05625,2.0564,2.05625,2.05635,236400000.0
2007-12-03 06:00:00,2.05635,2.05655,2.05635,2.05645,335600000.0
2007-12-03 06:05:00,2.05645,2.05665,2.0561,2.05645,1023700001.0
2007-12-03 06:10:00,2.05645,2.05655,2.05635,2.05645,326500000.0
2007-12-03 06:15:00,2.05645,2.05665,2.0564,2.05645,468100001.0
2007-12-03 06:20:00,2.05645,2.05655,2.0564,2.0565,301300001.0
2007-12-03 06:25:00,2.0565,2.05655,2.05605,2.05615,556900000.0
2007-12-03 06:30:00,2.05615,2.05615,2.0558,2.0561,145700000.0
2007-12-03 06:35:00,2.0561,2.05615,2.05595,2.05615,67000000.0
2007-12-03 06:40:00,2.05615,2.05645,2.05605,2.05625,633500000.0
2007-12-03 06:45:00,2.0563,2.05655,2.05625,2.05645,613600000.0
2007-12-03 06:50:00,2.05645,2.05655,2.05635,2.05645,440300000.0
2007-12-03 06:55:00,2.05645,2.05665,2.05595,2.0564,1871705002.0
2007-12-03 07:00:00,2.0564,2.05725,2.0564,2.05725,1483400004.0
2007-12-03 07:05:00,2.0574,2.05785,2.05735,2.05775,1156300000.0
2007-12-03 07:10:00,2.05775,2.05775,2.0576,2.0577,1192600002.0
2007-12-03 07:15:00,2.0577,2.05775,2.05685,2.05705,1692299999.0
2007-12-03 07:20:00,2.05705,2.05715,2.05685,2.05685,828200000.0
2007-12-03 07:25:00,2.05685,2.0571,2.05665,2.0569,1125099992.0
2007-12-03 07:30:00,2.05695,2.05715,2.0569,2.05715,228800000.0
2007-12-03 07:35:00,2.057,2.05735,2.05695,2.05705,669100004.0
2007-12-03 07:40:00,2.0571,2.05725,2.05705,2.0572,396600000.0
2007-12-03 07:45:00,2.0572,2.0573,2.05705,2.05715,771900000.0
2007-12-03 07:50:00,2.05715,2.05745,2.05715,2.05735,541300000.0
2007-12-03 07:55:00,2.05745,2.05745,2.05705,2.05715,447800000.0
2007-12-03 08:00:00,2.05715,2.05725,2.0566,2.05665,610500000.0
2007-12-03 08:05:00,2.05665,2.05705,2.05665,2.05705,347200001.0
2007-12-03 08:10:00,2.05705,2.05715,2.05665,2.057,628500001.0
2007-12-03 08:15:00,2.05695,2.0572,2.05685,2.0569,353900000.0
2007-12-03 08:20:00,2.0569,2.0577,2.0569,2.0577,762300000.0
2007-12-03 08:25:00,2.0577,2.0577,2.0572,2.0574,316400000.0
2007-12-03 08:30:00,2.0574,2.05995,2.0574,2.0598,1260800000.0
2007-12-03 08:35:00,2.05985,2.05985,2.0587,2.0588,1217900001.0
2007-12-03 08:40:00,2.05875,2.05955,2.05875,2.0595,754200000.0
2007-12-03 08:45:00,2.0595,2.0596,2.05895,2.059,547400000.0
2007-12-03 08:50:00,2.059,2.059,2.05845,2.05855,681400000.0
2007-12-03 08:55:00,2.05855,2.05915,2.05815,2.05915,794500000.0
2007-12-03 09:00:00,2.05915,2.05965,2.05895,2.0595,1012900000.0
2007-12-03 09:05:00,2.0596,2.0636,2.0595,2.06295,1824250000.0
2007-12-03 09:10:00,2.06295,2.06325,2.06205,2.06225,1926900000.0
2007-12-03 09:15:00,2.06225,2.06295,2.0616,2.06235,1509299998.0
2007-12-03 09:20:00,2.06235,2.0624,2.0613,2.06175,1345600000.0
2007-12-03 09:25:00,2.06175,2.06275,2.06165,2.062,1662900002.0
2007-12-03 09:30:00,2.062,2.062,2.06145,2.06155,1289500000.0
2007-12-03 09:35:00,2.06155,2.06205,2.0614,2.06145,1623050001.0
2007-12-03 09:40:00,2.06155,2.06155,2.0594,2.05985,2842840000.0
2007-12-03 09:45:00,2.0598,2.05995,2.05825,2.05925,2068299999.0
2007-12-03 09:50:00,2.05925,2.05965,2.05875,2.05885,1448600003.0
2007-12-03 09:55:00,2.05895,2.05995,2.05895,2.05975,1740800006.0
2007-12-03 10:00:00,2.05975,2.0598,2.05785,2.05845,2571199998.0
2007-12-03 10:05:00,2.05845,2.05865,2.0576,2.05815,4833700016.0
2007-12-03 10:10:00,2.05805,2.05835,2.0577,2.05835,2427850003.0
2007-12-03 10:15:00,2.05835,2.05845,2.05735,2.0574,4369600000.0
2007-12-03 10:20:00,2.05745,2.05785,2.05675,2.05725,3222500003.0
2007-12-03 10:25:00,2.05725,2.05765,2.05715,2.0576,1409200000.0
2007-12-03 10:30:00,2.05765,2.05785,2.05695,2.0572,1424400000.0
2007-12-03 10:35:00,2.05725,2.05755,2.05705,2.0575,1313699998.0
2007-12-03 10:40:00,2.0575,2.05755,2.0568,2.0569,1616675001.0
2007-12-03 10:45:00,2.0569,2.05765,2.0567,2.0572,2249400000.0
2007-12-03 10:50:00,2.0572,2.05735,2.0565,2.05685,2303699994.0
2007-12-03 10:55:00,2.05685,2.05685,2.0541,2.05445,2339400001.0
2007-12-03 11:00:00,2.05445,2.05465,2.0536,2.05395,4063900003.0
2007-12-03 11:05:00,2.05395,2.05415,2.05235,2.05325,3401199996.0
2007-12-03 11:10:00,2.05325,2.05415,2.05315,2.05385,3949299997.0
2007-12-03 11:15:00,2.05385,2.05425,2.05345,2.05355,3115700001.0
2007-12-03 11:20:00,2.05355,2.05365,2.05275,2.05345,3048900012.0
2007-12-03 11:25:00,2.05345,2.0536,2.05305,2.05315,2338100005.0
2007-12-03 11:30:00,2.05315,2.05805,2.05305,2.05725,5219750002.0
2007-12-03 11:35:00,2.05725,2.05935,2.0569,2.05695,3456200004.0
2007-12-03 11:40:00,2.057,2.05815,2.0565,2.05725,3138870001.0
2007-12-03 11:45:00,2.05725,2.05735,2.0567,2.0568,2685599999.0
2007-12-03 11:50:00,2.05685,2.05715,2.0555,2.05615,2903700001.0
2007-12-03 11:55:00,2.0561,2.05975,2.0561,2.05945,3021000001.0
2007-12-03 12:00:00,2.05945,2.06405,2.05935,2.06325,3902224997.0
2007-12-03 12:05:00,2.06325,2.06345,2.06205,2.06305,3761187498.0
2007-12-03 12:10:00,2.06305,2.0636,2.0625,2.06295,2563399997.0
2007-12-03 12:15:00,2.06295,2.063,2.06185,2.0624,1833180002.0
2007-12-03 12:20:00,2.0624,2.06245,2.062,2.0624,955000000.0
2007-12-03 12:25:00,2.0624,2.0624,2.06125,2.06165,3235199997.0
2007-12-03 12:30:00,2.06165,2.06225,2.0616,2.06195,3195099998.0
2007-12-03 12:35:00,2.06195,2.06325,2.06195,2.06265,3753999994.0
2007-12-03 12:40:00,2.0627,2.06325,2.06245,2.06305,2057100001.0
2007-12-03 12:45:00,2.0631,2.06495,2.063,2.06475,2929950001.0
2007-12-03 12:50:00,2.06475,2.06495,2.06415,2.0646,1904300000.0
2007-12-03 12:55:00,2.06465,2.06535,2.06405,2.06445,2741300001.0
2007-12-03 13:00:00,2.06445,2.06495,2.06355,2.06355,3783100000.0
2007-12-03 13:05:00,2.06355,2.06365,2.06325,2.06355,3193637501.0
2007-12-03 13:10:00,2.06355,2.06365,2.0624,2.0626,2933299999.0
2007-12-03 13:15:00,2.06265,2.06385,2.06235,2.0633,1518800000.0
2007-12-03 13:20:00,2.0633,2.06335,2.06285,2.06315,1239502500.0
2007-12-03 13:25:00,2.06315,2.0635,2.0629,2.0634,1539700000.0
2007-12-03 13:30:00,2.0634,2.06355,2.063,2.06325,1315400000.0
2007-12-03 13:35:00,2.06325,2.0638,2.06315,2.0635,1130200000.0
2007-12-03 13:40:00,2.0635,2.06385,2.0633,2.06385,1334500000.0
2007-12-03 13:45:00,2.06385,2.064,2.0634,2.06355,1676300000.0
2007-12-03 13:50:00,2.06355,2.064,2.0635,2.0639,1883400000.0
2007-12-03 13:55:00,2.06395,2.06415,2.06345,2.06375,1846300000.0
2007-12-03 14:00:00,2.06375,2.0639,2.0636,2.0638,1849400000.0
2007-12-03 14:05:00,2.0638,2.06485,2.0637,2.0638,2281799999.0
2007-12-03 14:10:00,2.0638,2.06435,2.0632,2.0636,1885300000.0
2007-12-03 14:15:00,2.0636,2.06425,2.0631,2.0632,1716500000.0
2007-12-03 14:20:00,2.06315,2.06335,2.0628,2.06285,1804350000.0
2007-12-03 14:25:00,2.06285,2.06305,2.0628,2.06305,919400000.0
2007-12-03 14:30:00,2.06295,2.06325,2.0629,2.06295,1021700000.0
2007-12-03 14:35:00,2.06295,2.06315,2.06245,2.06255,1498400000.0
2007-12-03 14:40:00,2.06255,2.06305,2.0625,2.06295,2293700000.0
2007-12-03 14:45:00,2.0629,2.06335,2.0629,2.06305,2109499998.0
2007-12-03 14:50:00,2.06305,2.06365,2.063,2.06365,1798899998.0
2007-12-03 14:55:00,2.06365,2.06375,2.06325,2.06355,2848500002.0
2007-12-03 15:00:00,2.06355,2.06435,2.06335,2.06435,2511499997.0
2007-12-03 15:05:00,2.06435,2.06475,2.06395,2.06405,3251649994.0
2007-12-03 15:10:00,2.06405,2.06415,2.06325,2.06355,3703999996.0
2007-12-03 15:15:00,2.06355,2.06445,2.06325,2.06375,2437599999.0
2007-12-03 15:20:00,2.06365,2.06405,2.06345,2.06355,2180400000.0
2007-12-03 15:25:00,2.06345,2.06395,2.0633,2.06375,1452400000.0
2007-12-03 15:30:00,2.06375,2.06395,2.0633,2.06385,1581200005.0
2007-12-03 15:35:00,2.06385,2.0646,2.06375,2.06445,2360199999.0
2007-12-03 15:40:00,2.0644,2.06505,2.06385,2.06395,3224739998.0
2007-12-03 15:45:00,2.06395,2.06395,2.06285,2.06285,2376209999.0
2007-12-03 15:50:00,2.06285,2.06365,2.06285,2.06355,3695299998.0
2007-12-03 15:55:00,2.06355,2.06365,2.06295,2.06335,2265674999.0
2007-12-03 16:00:00,2.0633,2.06355,2.0628,2.06305,2559199999.0
2007-12-03 16:05:00,2.06305,2.06375,2.063,2.0637,2064500001.0
2007-12-03 16:10:00,2.0637,2.0637,2.06335,2.0636,1459200000.0
2007-12-03 16:15:00,2.0636,2.06395,2.06355,2.06375,3295500001.0
2007-12-03 16:20:00,2.06375,2.06405,2.0636,2.0639,2076700003.0
2007-12-03 16:25:00,2.06405,2.06465,2.06375,2.06465,1946800001.0
2007-12-03 16:30:00,2.06465,2.06645,2.06455,2.06625,3316900004.0
2007-12-03 16:35:00,2.0662,2.06675,2.0659,2.0659,2977699996.0
2007-12-03 16:40:00,2.06595,2.06595,2.0656,2.06575,2461499999.0
2007-12-03 16:45:00,2.06575,2.06595,2.06535,2.06545,3116499998.0
2007-12-03 16:50:00,2.06545,2.06565,2.06445,2.06465,3207800001.0
2007-12-03 16:55:00,2.06475,2.06555,2.0646,2.06465,3290399997.0
2007-12-03 17:00:00,2.06465,2.06505,2.0645,2.06455,2390100002.0
2007-12-03 17:05:00,2.06455,2.06515,2.06415,2.06425,2783800000.0
2007-12-03 17:10:00,2.06425,2.06495,2.06355,2.0644,4222200005.0
2007-12-03 17:15:00,2.06445,2.06555,2.0644,2.06535,3106300001.0
2007-12-03 17:20:00,2.06535,2.06595,2.06525,2.06555,2056400001.0
2007-12-03 17:25:00,2.06555,2.06565,2.06505,2.06525,1186499999.0
2007-12-03 17:30:00,2.06515,2.06535,2.0645,2.06495,2527825001.0
2007-12-03 17:35:00,2.06495,2.06595,2.06495,2.06565,2564999999.0
2007-12-03 17:40:00,2.06565,2.06595,2.0654,2.06575,1989899999.0
2007-12-03 17:45:00,2.06575,2.06595,2.0655,2.06575,1681700000.0
2007-12-03 17:50:00,2.06585,2.06665,2.0657,2.06655,2628199995.0
2007-12-03 17:55:00,2.06665,2.06785,2.06665,2.06725,2855750001.0
2007-12-03 18:00:00,2.06725,2.06725,2.06605,2.0662,2920612502.0
2007-12-03 18:05:00,2.0662,2.06645,2.06585,2.0661,1426687500.0
2007-12-03 18:10:00,2.06615,2.06725,2.06575,2.0671,3415889999.0
2007-12-03 18:15:00,2.0671,2.06755,2.06705,2.06705,2240199997.0
2007-12-03 18:20:00,2.06705,2.06705,2.0664,2.06695,2651250002.0
2007-12-03 18:25:00,2.06695,2.06695,2.06625,2.06645,2677099998.0
2007-12-03 18:30:00,2.06645,2.06675,2.06615,2.06675,2995000007.0
2007-12-03 18:35:00,2.06675,2.06735,2.06665,2.06725,3229100000.0
2007-12-03 18:40:00,2.06725,2.06735,2.0668,2.06715,3772100006.0
2007-12-03 18:45:00,2.06715,2.06765,2.06685,2.06745,3267500010.0
2007-12-03 18:50:00,2.06745,2.06775,2.06655,2.0666,4597350002.0
2007-12-03 18:55:00,2.0666,2.06665,2.06535,2.06565,3620199999.0
2007-12-03 19:00:00,2.06565,2.06625,2.0655,2.06605,2423000001.0
2007-12-03 19:05:00,2.06605,2.06645,2.06555,2.06645,2292799999.0
2007-12-03 19:10:00,2.06645,2.06675,2.0662,2.06635,2150100001.0
2007-12-03 19:15:00,2.06635,2.0664,2.06505,2.06515,1840900000.0
2007-12-03 19:20:00,2.06515,2.06545,2.0651,2.06525,1328200003.0
2007-12-03 19:25:00,2.0653,2.0654,2.06495,2.0651,1230300003.0
2007-12-03 19:30:00,2.0651,2.06545,2.0651,2.0653,638350000.0
2007-12-03 19:35:00,2.06525,2.0653,2.06485,2.06485,743600000.0
2007-12-03 19:40:00,2.06485,2.06515,2.06475,2.06485,733800001.0
2007-12-03 19:45:00,2.06485,2.06515,2.06475,2.065,501800000.0
2007-12-03 19:50:00,2.06505,2.06515,2.06485,2.0649,793700000.0
2007-12-03 19:55:00,2.06485,2.06505,2.06415,2.06415,661550000.0
2007-12-03 20:00:00,2.06415,2.06425,2.06395,2.064,731050000.0
2007-12-03 20:05:00,2.06405,2.06415,2.0636,2.064,815500000.0
2007-12-03 20:10:00,2.06405,2.0643,2.06395,2.0641,905200000.0
2007-12-03 20:15:00,2.0641,2.0642,2.06375,2.0638,692000000.0
2007-12-03 20:20:00,2.0638,2.06395,2.06345,2.06355,694100000.0
2007-12-03 20:25:00,2.06355,2.06365,2.0632,2.0635,830500000.0
2007-12-03 20:30:00,2.0635,2.06485,2.0634,2.06485,1294225001.0
2007-12-03 20:35:00,2.06485,2.06555,2.06485,2.0653,1672700000.0
2007-12-03 20:40:00,2.0653,2.06555,2.065,2.0655,795500000.0
2007-12-03 20:45:00,2.06545,2.0655,2.065,2.0652,529999999.0
2007-12-03 20:50:00,2.06515,2.06575,2.06515,2.0656,960300000.0
2007-12-03 20:55:00,2.0656,2.06565,2.06505,2.0653,740400001.0
2007-12-03 21:00:00,2.0653,2.0655,2.06525,2.0654,627500000.0
2007-12-03 21:05:00,2.0654,2.0667,2.0654,2.0665,1294100000.0
2007-12-03 21:10:00,2.0665,2.06655,2.06595,2.0663,933500002.0
2007-12-03 21:15:00,2.0663,2.0664,2.06625,2.0663,247700000.0
2007-12-03 21:20:00,2.0663,2.0664,2.06615,2.06625,570900000.0
2007-12-03 21:25:00,2.06625,2.0664,2.06615,2.06625,657300000.0
2007-12-03 21:30:00,2.06625,2.06635,2.0659,2.0661,898700001.0
2007-12-03 21:35:00,2.0661,2.0663,2.06595,2.06615,576500000.0
2007-12-03 21:40:00,2.0661,2.0663,2.066,2.06625,394900000.0
2007-12-03 21:45:00,2.06625,2.06665,2.0662,2.0665,520600000.0
2007-12-03 21:50:00,2.0665,2.06675,2.06635,2.0665,947200000.0
2007-12-03 21:55:00,2.06665,2.06735,2.06655,2.06655,1159800000.0
2007-12-03 22:00:00,2.06655,2.0668,2.0665,2.06665,527500000.0
2007-12-03 22:05:00,2.06665,2.0667,2.06645,2.06655,486300000.0
2007-12-03 22:10:00,2.06655,2.0666,2.06605,2.06605,486600000.0
2007-12-03 22:15:00,2.06605,2.0663,2.06585,2.0663,501499998.0
2007-12-03 22:20:00,2.0663,2.0666,2.0662,2.06645,321100001.0
2007-12-03 22:25:00,2.06655,2.0666,2.0659,2.06595,557000000.0
2007-12-03 22:30:00,2.06595,2.06615,2.06575,2.06605,605099999.0
2007-12-03 22:35:00,2.06605,2.06605,2.06555,2.0658,358300000.0
2007-12-03 22:40:00,2.0658,2.0658,2.0653,2.06545,225000000.0
2007-12-03 22:45:00,2.06545,2.0658,2.06545,2.06555,241600000.0
2007-12-03 22:50:00,2.06555,2.0657,2.06545,2.0656,232200000.0
2007-12-03 22:55:00,2.0656,2.0656,2.06535,2.06545,210700000.0
2007-12-03 23:00:00,2.06545,2.0655,2.06525,2.06525,224491000.0
2007-12-03 23:05:00,2.06515,2.06575,2.06515,2.06575,370800000.0
2007-12-03 23:10:00,2.06575,2.06615,2.0657,2.06585,459399998.0
2007-12-03 23:15:00,2.06585,2.06585,2.0655,2.06555,195100000.0
2007-12-03 23:20:00,2.06555,2.0658,2.06555,2.0658,120300000.0
2007-12-03 23:25:00,2.0658,2.06625,2.0656,2.06565,367400004.0
2007-12-03 23:30:00,2.06565,2.06665,2.06535,2.06635,825199993.0
2007-12-03 23:35:00,2.06655,2.0667,2.06635,2.06655,173500000.0
2007-12-03 23:40:00,2.06655,2.06655,2.0658,2.06625,403800000.0
2007-12-03 23:45:00,2.06625,2.06705,2.06585,2.06645,445999999.0
2007-12-03 23:50:00,2.0665,2.06705,2.0661,2.0667,461400000.0
2007-12-03 23:55:00,2.0667,2.0667,2.0656,2.0657,623799992.0
2007-12-04 00:00:00,2.0656,2.0656,2.06505,2.0652,1190700000.0
2007-12-04 00:05:00,2.0652,2.0654,2.065,2.0653,1201499996.0
2007-12-04 00:10:00,2.0653,2.0653,2.0649,2.06492,2229699950.0
2007-12-04 00:15:00,2.0651,2.0656,2.0648,2.0652,578699988.0
2007-12-04 00:20:00,2.0655,2.0655,2.065,2.0651,399399993.0
2007-12-04 00:25:00,2.0651,2.0651,2.0641,2.06425,437000000.0
2007-12-04 00:30:00,2.0642,2.06475,2.0642,2.0644,543400000.0
2007-12-04 00:35:00,2.06475,2.06485,2.0643,2.0643,503600000.0
2007-12-04 00:40:00,2.0642,2.0642,2.0638,2.0639,841600011.0
2007-12-04 00:45:00,2.0639,2.06415,2.0639,2.06415,678300002.0
2007-12-04 00:50:00,2.064,2.06405,2.0638,2.0638,386599998.0
2007-12-04 00:55:00,2.0639,2.06405,2.0627,2.06335,886200000.0
2007-12-04 01:00:00,2.06335,2.06355,2.063,2.06325,246900000.0
2007-12-04 01:05:00,2.06325,2.06335,2.06315,2.06335,271199999.0
2007-12-04 01:10:00,2.0633,2.06435,2.0633,2.0641,438100000.0
2007-12-04 01:15:00,2.06405,2.0645,2.06405,2.0644,189300000.0
2007-12-04 01:20:00,2.0644,2.0647,2.06425,2.06455,200000001.0
2007-12-04 01:25:00,2.06455,2.06475,2.06435,2.06435,169600000.0
2007-12-04 01:30:00,2.06435,2.06435,2.06325,2.06325,384000000.0
2007-12-04 01:35:00,2.06325,2.06345,2.06275,2.06295,1010100001.0
2007-12-04 01:40:00,2.06295,2.06325,2.0628,2.06305,416500000.0
2007-12-04 01:45:00,2.06305,2.0633,2.06295,2.0633,265500000.0
2007-12-04 01:50:00,2.06325,2.06365,2.06305,2.06345,823200001.0
2007-12-04 01:55:00,2.0635,2.06385,2.0634,2.0637,257600000.0
2007-12-04 02:00:00,2.06385,2.06455,2.0637,2.0637,370900002.0
2007-12-04 02:05:00,2.06375,2.06425,2.06365,2.064,327500000.0
2007-12-04 02:10:00,2.064,2.0641,2.06375,2.06385,305300000.0
2007-12-04 02:15:00,2.06385,2.06395,2.06355,2.06375,271100000.0
2007-12-04 02:20:00,2.06375,2.06405,2.0636,2.06375,351099999.0
2007-12-04 02:25:00,2.06375,2.0638,2.0631,2.06335,447900000.0
2007-12-04 02:30:00,2.06335,2.0634,2.0629,2.06315,421600000.0
2007-12-04 02:35:00,2.06315,2.0634,2.06285,2.0631,511200005.0
2007-12-04 02:40:00,2.0631,2.0632,2.06295,2.0631,542200000.0
2007-12-04 02:45:00,2.0631,2.06335,2.06285,2.0633,506300000.0
2007-12-04 02:50:00,2.0633,2.064,2.06325,2.06355,1296899998.0
2007-12-04 02:55:00,2.06355,2.06385,2.06285,2.06385,967399999.0
2007-12-04 03:00:00,2.06385,2.06385,2.06265,2.06315,1050200001.0
2007-12-04 03:05:00,2.06315,2.06345,2.0631,2.06345,783100000.0
2007-12-04 03:10:00,2.0634,2.06375,2.0633,2.0635,540100000.0
2007-12-04 03:15:00,2.0635,2.06385,2.0627,2.0634,1774000001.0
2007-12-04 03:20:00,2.06335,2.06335,2.06265,2.06285,506000000.0
2007-12-04 03:25:00,2.0628,2.063,2.0627,2.06285,491500000.0
2007-12-04 03:30:00,2.06285,2.06305,2.06285,2.0629,505100001.0
2007-12-04 03:35:00,2.06285,2.06315,2.0628,2.063,1069899998.0
2007-12-04 03:40:00,2.06285,2.0634,2.06251,2.06335,885099999.0
2007-12-04 03:45:00,2.06335,2.0635,2.06305,2.06315,162300000.0
2007-12-04 03:50:00,2.06315,2.06375,2.06315,2.0636,398300000.0
2007-12-04 03:55:00,2.06365,2.06365,2.0631,2.06315,395800000.0
2007-12-04 04:00:00,2.06315,2.0632,2.0627,2.06275,251800000.0
2007-12-04 04:05:00,2.06275,2.06275,2.0626,2.06275,215700000.0
2007-12-04 04:10:00,2.06275,2.06325,2.06265,2.06305,1257200001.0
2007-12-04 04:15:00,2.06305,2.06325,2.06305,2.06325,175800000.0
2007-12-04 04:20:00,2.06305,2.06335,2.06299,2.06311,193800000.0
2007-12-04 04:25:00,2.06335,2.06335,2.0632,2.06335,232900000.0
2007-12-04 04:30:00,2.0633,2.0634,2.0633,2.0633,238600000.0
2007-12-04 04:35:00,2.06335,2.06345,2.0633,2.06335,303500000.0
2007-12-04 04:40:00,2.06335,2.0635,2.0633,2.0633,172900000.0
2007-12-04 04:45:00,2.06335,2.06335,2.0631,2.06335,600299999.0
2007-12-04 04:50:00,2.06335,2.06345,2.0633,2.06335,181100000.0
2007-12-04 04:55:00,2.06335,2.0634,2.0632,2.06325,685100001.0
2007-12-04 05:00:00,2.0632,2.0633,2.0628,2.06285,526100000.0
2007-12-04 05:05:00,2.0629,2.063,2.0627,2.0628,485499999.0
2007-12-04 05:10:00,2.0627,2.06305,2.0627,2.063,543499998.0
2007-12-04 05:15:00,2.063,2.06335,2.06285,2.06325,553500000.0
2007-12-04 05:20:00,2.06325,2.0638,2.06315,2.06355,419600000.0
2007-12-04 05:25:00,2.06355,2.06355,2.06305,2.0633,1016000000.0
2007-12-04 05:30:00,2.0633,2.06355,2.0631,2.0631,1356299988.0
2007-12-04 05:35:00,2.0631,2.06325,2.0631,2.0632,630800006.0
2007-12-04 05:40:00,2.0632,2.06335,2.0632,2.06335,216500000.0
2007-12-04 05:45:00,2.06335,2.06355,2.0633,2.06355,287400000.0
2007-12-04 05:50:00,2.06355,2.0636,2.0634,2.0634,184700000.0
2007-12-04 05:55:00,2.0635,2.0636,2.0634,2.0636,156100000.0
2007-12-04 06:00:00,2.0636,2.0636,2.0634,2.06355,212200000.0
2007-12-04 06:05:00,2.06355,2.06355,2.0633,2.0634,159900000.0
2007-12-04 06:10:00,2.06345,2.06355,2.06315,2.06315,191000000.0
2007-12-04 06:15:00,2.06315,2.0635,2.063,2.06315,312600000.0
2007-12-04 06:20:00,2.06305,2.06355,2.06305,2.06345,473100000.0
2007-12-04 06:25:00,2.06345,2.06355,2.063,2.0634,861600000.0
2007-12-04 06:30:00,2.06345,2.06415,2.0634,2.06385,875699998.0
2007-12-04 06:35:00,2.06385,2.0644,2.06375,2.06415,604550000.0
2007-12-04 06:40:00,2.06415,2.06445,2.06395,2.064,400924800.0
2007-12-04 06:45:00,2.06405,2.0642,2.0639,2.06405,111900000.0
2007-12-04 06:50:00,2.06405,2.0641,2.0639,2.06395,458700000.0
2007-12-04 06:55:00,2.06395,2.064,2.06355,2.06375,701200001.0
2007-12-04 07:00:00,2.06375,2.06385,2.06345,2.06375,643999999.0
2007-12-04 07:05:00,2.0637,2.0637,2.0633,2.06345,855099996.0
2007-12-04 07:10:00,2.06345,2.06355,2.063,2.06325,1245900001.0
2007-12-04 07:15:00,2.06325,2.0635,2.06315,2.06345,695300000.0
2007-12-04 07:20:00,2.06345,2.06355,2.06305,2.0634,997300003.0
2007-12-04 07:25:00,2.06335,2.06365,2.0632,2.0635,916999998.0
2007-12-04 07:30:00,2.06355,2.0638,2.06335,2.06355,427300000.0
2007-12-04 07:35:00,2.06355,2.06375,2.0634,2.0636,267800000.0
2007-12-04 07:40:00,2.0636,2.06395,2.0636,2.06365,596600000.0
2007-12-04 07:45:00,2.06365,2.06415,2.0636,2.06395,552200001.0
2007-12-04 07:50:00,2.06395,2.06405,2.0638,2.06395,393000002.0
2007-12-04 07:55:00,2.0639,2.06405,2.06375,2.06405,349600000.0
2007-12-04 08:00:00,2.06405,2.0644,2.06385,2.0643,407100000.0
2007-12-04 08:05:00,2.0643,2.06445,2.0641,2.06445,225800000.0
2007-12-04 08:10:00,2.06445,2.0645,2.06345,2.06345,971500000.0
2007-12-04 08:15:00,2.06345,2.06365,2.063,2.0632,672200000.0
2007-12-04 08:20:00,2.06325,2.06325,2.0626,2.06315,856300000.0
2007-12-04 08:25:00,2.06315,2.06325,2.06305,2.0631,294300000.0
2007-12-04 08:30:00,2.0631,2.0634,2.06294,2.06335,522600000.0
2007-12-04 08:35:00,2.06335,2.0634,2.06325,2.0634,80400000.0
2007-12-04 08:40:00,2.0634,2.06345,2.0633,2.0634,263400000.0
2007-12-04 08:45:00,2.0634,2.06425,2.0634,2.06395,1013800001.0
2007-12-04 08:50:00,2.06395,2.06465,2.06395,2.0646,610400000.0
2007-12-04 08:55:00,2.06455,2.06465,2.06405,2.06435,676100002.0
2007-12-04 09:00:00,2.06435,2.06455,2.06385,2.0641,906800000.0
2007-12-04 09:05:00,2.0641,2.0653,2.06345,2.06505,953499999.0
2007-12-04 09:10:00,2.06505,2.06505,2.06485,2.065,414500000.0
2007-12-04 09:15:00,2.0649,2.06495,2.063,2.06325,1783230002.0
2007-12-04 09:20:00,2.06335,2.0635,2.06255,2.06305,1386100000.0
2007-12-04 09:25:00,2.06305,2.06375,2.0628,2.06345,1720600001.0
2007-12-04 09:30:00,2.06345,2.0647,2.06335,2.0643,2171400007.0
2007-12-04 09:35:00,2.06425,2.0651,2.06425,2.0651,1019150000.0
2007-12-04 09:40:00,2.06505,2.06635,2.065,2.06525,1849849999.0
2007-12-04 09:45:00,2.0653,2.06715,2.0652,2.06715,1981199998.0
2007-12-04 09:50:00,2.0671,2.0673,2.066,2.0667,1780700001.0
2007-12-04 09:55:00,2.0667,2.06725,2.0663,2.06725,2600500001.0
2007-12-04 10:00:00,2.06725,2.06725,2.06445,2.06445,2888939999.0
2007-12-04 10:05:00,2.0645,2.0652,2.0636,2.0642,3869961033.0
2007-12-04 10:10:00,2.0642,2.065,2.0637,2.0649,3244877601.0
2007-12-04 10:15:00,2.06495,2.06565,2.0643,2.06455,3353600003.0
2007-12-04 10:20:00,2.06455,2.06575,2.0643,2.0657,1546600000.0
2007-12-04 10:25:00,2.0657,2.066,2.06485,2.06515,1815500003.0
2007-12-04 10:30:00,2.06515,2.06565,2.06395,2.06455,3881600007.0
2007-12-04 10:35:00,2.06455,2.0648,2.06325,2.06355,3100300001.0
2007-12-04 10:40:00,2.06355,2.0645,2.06355,2.06425,2920499998.0
2007-12-04 10:45:00,2.0642,2.0642,2.06275,2.0633,2602999996.0
2007-12-04 10:50:00,2.0633,2.06355,2.06295,2.06355,1955200000.0
2007-12-04 10:55:00,2.06355,2.06535,2.0633,2.06485,3324899999.0
2007-12-04 11:00:00,2.06485,2.06535,2.0643,2.06455,1937179997.0
2007-12-04 11:05:00,2.06455,2.0648,2.06365,2.06385,1581099999.0
2007-12-04 11:10:00,2.0638,2.06395,2.06255,2.0631,1994899997.0
2007-12-04 11:15:00,2.06315,2.06315,2.0617,2.06215,2802699997.0
2007-12-04 11:20:00,2.0621,2.06215,2.06115,2.06125,2223800001.0
2007-12-04 11:25:00,2.0611,2.06175,2.0603,2.0608,1825600001.0
2007-12-04 11:30:00,2.0608,2.06145,2.05995,2.06075,2954500001.0
2007-12-04 11:35:00,2.06075,2.06135,2.06075,2.0611,2315999999.0
2007-12-04 11:40:00,2.06105,2.06105,2.0595,2.06055,3579475002.0
2007-12-04 11:45:00,2.06055,2.06175,2.0601,2.0615,3398692507.0
2007-12-04 11:50:00,2.06145,2.06155,2.06075,2.06145,2886399996.0
2007-12-04 11:55:00,2.06155,2.06175,2.0609,2.06155,4224300002.0
2007-12-04 12:00:00,2.06155,2.06225,2.06085,2.0609,5252949997.0
2007-12-04 12:05:00,2.06095,2.06155,2.05975,2.06,3020499999.0
2007-12-04 12:10:00,2.06005,2.06025,2.0587,2.05995,4127499998.0
2007-12-04 12:15:00,2.06005,2.0603,2.0596,2.06005,3179900001.0
2007-12-04 12:20:00,2.06005,2.06015,2.0591,2.0595,4696800009.0
2007-12-04 12:25:00,2.0595,2.06055,2.05945,2.0605,3422599993.0
2007-12-04 12:30:00,2.0605,2.06055,2.0595,2.05995,3676999984.0
2007-12-04 12:35:00,2.05995,2.06005,2.0595,2.0599,2579800000.0
2007-12-04 12:40:00,2.0599,2.0608,2.0599,2.06055,5414399990.0
2007-12-04 12:45:00,2.06055,2.06145,2.0605,2.0613,3392100006.0
2007-12-04 12:50:00,2.0613,2.06245,2.06115,2.06215,4963150003.0
2007-12-04 12:55:00,2.06205,2.06205,2.0615,2.0617,2831799993.0
2007-12-04 13:00:00,2.0617,2.06185,2.06065,2.06145,3500100003.0
2007-12-04 13:05:00,2.06145,2.06335,2.06145,2.06285,4698999996.0
2007-12-04 13:10:00,2.06285,2.06635,2.06275,2.06465,7098000006.0
2007-12-04 13:15:00,2.06465,2.06505,2.06385,2.06395,4423699997.0
2007-12-04 13:20:00,2.06395,2.06425,2.06345,2.06375,4811299988.0
2007-12-04 13:25:00,2.06375,2.06455,2.06315,2.06325,4814500007.0
2007-12-04 13:30:00,2.06325,2.06385,2.06265,2.06345,6157100007.0
2007-12-04 13:35:00,2.06345,2.06365,2.06135,2.06175,4293677505.0
2007-12-04 13:40:00,2.0618,2.06245,2.06145,2.06205,4550000005.0
2007-12-04 13:45:00,2.06205,2.06205,2.06115,2.06135,2953300003.0
2007-12-04 13:50:00,2.0615,2.06215,2.06125,2.06185,3862600008.0
2007-12-04 13:55:00,2.06185,2.06275,2.06105,2.06255,3498900000.0
2007-12-04 14:00:00,2.06255,2.06395,2.06185,2.06365,6457600000.0
2007-12-04 14:05:00,2.06365,2.06395,2.0633,2.0633,3916800001.0
2007-12-04 14:10:00,2.0633,2.06495,2.06315,2.06435,4944299985.0
2007-12-04 14:15:00,2.0643,2.06455,2.06375,2.064,4629499994.0
2007-12-04 14:20:00,2.064,2.06455,2.064,2.06445,2010700006.0
2007-12-04 14:25:00,2.06445,2.06445,2.0637,2.0641,2702199999.0
2007-12-04 14:30:00,2.06415,2.06455,2.0637,2.06425,2305700000.0
2007-12-04 14:35:00,2.06425,2.06495,2.06345,2.0639,3385400008.0
2007-12-04 14:40:00,2.0639,2.06405,2.06315,2.06375,3127499998.0
2007-12-04 14:45:00,2.0637,2.06395,2.06315,2.06325,3873300001.0
2007-12-04 14:50:00,2.06325,2.06345,2.0627,2.06335,4300399992.0
2007-12-04 14:55:00,2.06335,2.06335,2.06265,2.06275,1994700002.0
2007-12-04 15:00:00,2.06275,2.06285,2.0618,2.06235,3368199998.0
2007-12-04 15:05:00,2.06235,2.0624,2.0617,2.06185,2866400009.0
2007-12-04 15:10:00,2.0618,2.0622,2.0618,2.06215,2307800000.0
2007-12-04 15:15:00,2.06215,2.0626,2.06185,2.06235,2670800005.0
2007-12-04 15:20:00,2.06235,2.06325,2.06235,2.06265,3815150002.0
2007-12-04 15:25:00,2.06265,2.06355,2.06245,2.06285,4351300002.0
2007-12-04 15:30:00,2.06285,2.06285,2.06185,2.06205,4167500004.0
2007-12-04 15:35:00,2.06205,2.06305,2.0619,2.06275,3983199995.0
2007-12-04 15:40:00,2.06275,2.06315,2.06225,2.06255,5154200002.0
2007-12-04 15:45:00,2.06255,2.06275,2.06205,2.06265,3340600001.0
2007-12-04 15:50:00,2.06265,2.06305,2.06255,2.06285,3398500009.0
2007-12-04 15:55:00,2.06285,2.06355,2.06285,2.0634,2779499995.0
2007-12-04 16:00:00,2.06345,2.06345,2.06025,2.06135,4817000002.0
2007-12-04 16:05:00,2.0613,2.06155,2.0599,2.06,4691299995.0
2007-12-04 16:10:00,2.05995,2.06055,2.05895,2.0605,4013600002.0
2007-12-04 16:15:00,2.06065,2.06105,2.05985,2.06105,5989847494.0
2007-12-04 16:20:00,2.061,2.0613,2.0598,2.06005,4969000010.0
2007-12-04 16:25:00,2.06005,2.06015,2.05945,2.05955,3836649998.0
2007-12-04 16:30:00,2.05955,2.05985,2.05945,2.05965,4841200008.0
2007-12-04 16:35:00,2.05965,2.06075,2.0595,2.0605,5954050013.0
2007-12-04 16:40:00,2.0605,2.06055,2.0599,2.06035,3707000004.0
2007-12-04 16:45:00,2.06035,2.0608,2.06035,2.06045,4325100020.0
2007-12-04 16:50:00,2.06045,2.06055,2.0598,2.0602,3637600005.0
2007-12-04 16:55:00,2.0602,2.0608,2.06015,2.06065,4177400004.0
2007-12-04 17:00:00,2.06065,2.06085,2.06025,2.0603,4956900004.0
2007-12-04 17:05:00,2.0603,2.06045,2.05995,2.06045,3514007996.0
2007-12-04 17:10:00,2.06045,2.06075,2.06025,2.0606,3622700001.0
2007-12-04 17:15:00,2.0606,2.06165,2.06055,2.06145,4794100008.0
2007-12-04 17:20:00,2.06145,2.06165,2.06115,2.0615,6912499972.0
2007-12-04 17:25:00,2.0615,2.06155,2.0607,2.06085,3428799998.0
2007-12-04 17:30:00,2.06085,2.06095,2.0602,2.06055,5299899989.0
2007-12-04 17:35:00,2.06055,2.06065,2.0598,2.05995,4449699983.0
2007-12-04 17:40:00,2.05995,2.06055,2.05995,2.0601,3880799996.0
2007-12-04 17:45:00,2.0601,2.06025,2.05875,2.05885,4611099998.0
2007-12-04 17:50:00,2.05885,2.05925,2.05825,2.05905,5659299985.0
2007-12-04 17:55:00,2.05905,2.05905,2.05825,2.05855,6413700005.0
2007-12-04 18:00:00,2.05855,2.05965,2.05855,2.059,5487399988.0
2007-12-04 18:05:00,2.059,2.05925,2.05825,2.05855,3122499998.0
2007-12-04 18:10:00,2.05855,2.059,2.0585,2.05885,6303999993.0
2007-12-04 18:15:00,2.05885,2.05925,2.05845,2.0587,3471600003.0
2007-12-04 18:20:00,2.05865,2.05915,2.05845,2.05885,3454700001.0
2007-12-04 18:25:00,2.05885,2.05905,2.05835,2.05845,3327399995.0
2007-12-04 18:30:00,2.05845,2.0589,2.05825,2.05835,4087199991.0
2007-12-04 18:35:00,2.05835,2.0585,2.05795,2.0584,2477880001.0
2007-12-04 18:40:00,2.0584,2.05845,2.0579,2.0583,3045799995.0
2007-12-04 18:45:00,2.0583,2.05855,2.05755,2.05795,4487300000.0
2007-12-04 18:50:00,2.05795,2.0582,2.0575,2.0575,2824800000.0
2007-12-04 18:55:00,2.05755,2.05765,2.05705,2.05745,2705800001.0
2007-12-04 19:00:00,2.05745,2.05755,2.05695,2.05745,2199250000.0
2007-12-04 19:05:00,2.0575,2.0576,2.0571,2.0574,2710999998.0
2007-12-04 19:10:00,2.0574,2.05765,2.05735,2.0575,1936499998.0
2007-12-04 19:15:00,2.0575,2.0577,2.05725,2.0573,3670400020.0
2007-12-04 19:20:00,2.0574,2.05805,2.05715,2.05765,3141400005.0
2007-12-04 19:25:00,2.05775,2.05785,2.0575,2.05755,1944100001.0
2007-12-04 19:30:00,2.05755,2.05805,2.0575,2.05795,2621800007.0
2007-12-04 19:35:00,2.058,2.05865,2.05795,2.0585,2863300003.0
2007-12-04 19:40:00,2.0585,2.0585,2.05815,2.0583,2171899996.0
2007-12-04 19:45:00,2.05825,2.0585,2.05805,2.05815,1767650008.0
2007-12-04 19:50:00,2.05815,2.05845,2.058,2.0583,1408500000.0
2007-12-04 19:55:00,2.0583,2.0583,2.05735,2.05735,1363099999.0
2007-12-04 20:00:00,2.05735,2.05755,2.0571,2.05745,1337400001.0
2007-12-04 20:05:00,2.05745,2.05755,2.0573,2.05745,715900000.0
2007-12-04 20:10:00,2.05745,2.0578,2.05735,2.05775,1421700000.0
2007-12-04 20:15:00,2.05775,2.0578,2.0576,2.0578,720900001.0
2007-12-04 20:20:00,2.0578,2.0579,2.05755,2.0579,861999999.0
2007-12-04 20:25:00,2.05785,2.05805,2.05775,2.05785,1550800000.0
2007-12-04 20:30:00,2.05785,2.05795,2.05735,2.05745,1622100001.0
2007-12-04 20:35:00,2.05745,2.05755,2.05715,2.0572,1287200005.0
2007-12-04 20:40:00,2.05725,2.05745,2.05715,2.05735,1327350000.0
2007-12-04 20:45:00,2.05735,2.0575,2.05715,2.05745,1435349998.0
2007-12-04 20:50:00,2.05745,2.05755,2.05725,2.0573,610150000.0
2007-12-04 20:55:00,2.0573,2.0573,2.0569,2.05695,971600000.0
2007-12-04 21:00:00,2.05695,2.057,2.05675,2.05695,1383299998.0
2007-12-04 21:05:00,2.057,2.0574,2.0569,2.05725,1042000000.0
2007-12-04 21:10:00,2.0572,2.05725,2.0569,2.0569,643500000.0
2007-12-04 21:15:00,2.0569,2.0569,2.0561,2.0562,2948600006.0
2007-12-04 21:20:00,2.0562,2.0562,2.0559,2.05605,3013000000.0
2007-12-04 21:25:00,2.05605,2.05625,2.05605,2.05615,1817300003.0
2007-12-04 21:30:00,2.05615,2.05665,2.0561,2.05645,685700000.0
2007-12-04 21:35:00,2.05645,2.05665,2.0564,2.0565,1123599998.0
2007-12-04 21:40:00,2.0564,2.0574,2.0564,2.0572,1633200001.0
2007-12-04 21:45:00,2.0572,2.05765,2.05705,2.0571,2404901997.0
2007-12-04 21:50:00,2.0571,2.0572,2.05695,2.05705,1548799999.0
2007-12-04 21:55:00,2.05705,2.05735,2.05705,2.0573,1861000013.0
2007-12-04 22:00:00,2.0573,2.0573,2.0565,2.05665,1658199999.0
2007-12-04 22:05:00,2.0567,2.05685,2.0566,2.0567,671099999.0
2007-12-04 22:10:00,2.0567,2.05685,2.0566,2.0568,1729200005.0
2007-12-04 22:15:00,2.0568,2.0569,2.05665,2.05685,1218100001.0
2007-12-04 22:20:00,2.05685,2.05695,2.05675,2.05685,1196000006.0
2007-12-04 22:25:00,2.05685,2.05705,2.0567,2.05685,2072899993.0
2007-12-04 22:30:00,2.05685,2.05715,2.0568,2.0571,716600000.0
2007-12-04 22:35:00,2.0571,2.05735,2.057,2.05725,1277999999.0
2007-12-04 22:40:00,2.05725,2.05725,2.05675,2.05685,1923700007.0
2007-12-04 22:45:00,2.05685,2.05725,2.0568,2.05715,1458700008.0
2007-12-04 22:50:00,2.05715,2.0573,2.05675,2.0573,2988699986.0
2007-12-04 22:55:00,2.05725,2.05765,2.05725,2.05745,1785399999.0
2007-12-04 23:00:00,2.05745,2.0578,2.05745,2.05775,1081550002.0
2007-12-04 23:05:00,2.05775,2.05815,2.05775,2.0579,1058800000.0
2007-12-04 23:10:00,2.0579,2.0591,2.0579,2.0591,1760100007.0
2007-12-04 23:15:00,2.05895,2.05915,2.0588,2.059,994799999.0
2007-12-04 23:20:00,2.059,2.0592,2.05895,2.05915,725600008.0
2007-12-04 23:25:00,2.05915,2.05925,2.0589,2.059,1592700019.0
2007-12-04 23:30:00,2.05905,2.05905,2.05845,2.05885,924599999.0
2007-12-04 23:35:00,2.05895,2.05895,2.05875,2.05895,458599998.0
2007-12-04 23:40:00,2.05895,2.05895,2.05855,2.05875,565800000.0
2007-12-04 23:45:00,2.05875,2.0592,2.0587,2.05895,532700001.0
2007-12-04 23:50:00,2.05895,2.05915,2.05865,2.0589,842600001.0
2007-12-04 23:55:00,2.0589,2.0593,2.05875,2.059,612900003.0
2007-12-05 00:00:00,2.0589,2.0594,2.05875,2.059,1351500000.0
2007-12-05 00:05:00,2.059,2.0602,2.059,2.0601,2323100013.0
2007-12-05 00:10:00,2.0601,2.0611,2.0599,2.0606,1792500000.0
2007-12-05 00:15:00,2.0606,2.06085,2.05965,2.06005,1348700002.0
2007-12-05 00:20:00,2.06005,2.06035,2.05925,2.05925,971800000.0
2007-12-05 00:25:00,2.05925,2.05985,2.05885,2.0589,618599998.0
2007-12-05 00:30:00,2.05885,2.05935,2.05885,2.05895,1059000012.0
2007-12-05 00:35:00,2.05925,2.05975,2.05895,2.05925,1102599990.0
2007-12-05 00:40:00,2.05925,2.05975,2.05875,2.05905,928299997.0
2007-12-05 00:45:00,2.05905,2.05945,2.05885,2.05945,962499994.0
2007-12-05 00:50:00,2.05945,2.05965,2.05915,2.05945,526899998.0
2007-12-05 00:55:00,2.0594,2.05975,2.0594,2.05965,302600000.0
2007-12-05 01:00:00,2.05975,2.05975,2.05885,2.059,418099998.0
2007-12-05 01:05:00,2.059,2.05945,2.05895,2.0592,347199997.0
2007-12-05 01:10:00,2.05925,2.05925,2.05835,2.0585,827400004.0
2007-12-05 01:15:00,2.0585,2.05875,2.05805,2.05815,451800000.0
2007-12-05 01:20:00,2.05815,2.05815,2.0577,2.05785,219900000.0
2007-12-05 01:25:00,2.05785,2.05785,2.0577,2.0578,135100000.0
2007-12-05 01:30:00,2.0578,2.0578,2.05695,2.05735,863000000.0
2007-12-05 01:35:00,2.05735,2.05735,2.0571,2.05735,515500000.0
2007-12-05 01:40:00,2.05735,2.05755,2.05715,2.05755,335600000.0
2007-12-05 01:45:00,2.05755,2.05845,2.05745,2.0584,437200000.0
2007-12-05 01:50:00,2.0584,2.05845,2.05835,2.05845,200800000.0
2007-12-05 01:55:00,2.0584,2.05865,2.05825,2.05825,245500000.0
2007-12-05 02:00:00,2.05835,2.05875,2.05685,2.05695,2163600002.0
2007-12-05 02:05:00,2.0569,2.05705,2.0564,2.0568,838100000.0
2007-12-05 02:10:00,2.0568,2.05695,2.0565,2.05665,858800000.0
2007-12-05 02:15:00,2.05665,2.05665,2.05585,2.05625,2044699993.0
2007-12-05 02:20:00,2.05625,2.05625,2.0555,2.05565,1554499999.0
2007-12-05 02:25:00,2.0555,2.05575,2.0555,2.0556,1970399999.0
2007-12-05 02:30:00,2.0556,2.05565,2.0553,2.0556,1404600001.0
2007-12-05 02:35:00,2.0556,2.05565,2.0553,2.05535,1749699999.0
2007-12-05 02:40:00,2.05535,2.05615,2.05535,2.05615,1544200004.0
2007-12-05 02:45:00,2.05615,2.05625,2.05595,2.05605,311400000.0
2007-12-05 02:50:00,2.05605,2.0563,2.05575,2.05615,850199999.0
2007-12-05 02:55:00,2.05615,2.05625,2.0554,2.05565,1504400002.0
2007-12-05 03:00:00,2.05565,2.05565,2.05505,2.0555,818500005.0
2007-12-05 03:05:00,2.0555,2.05615,2.0554,2.0557,994100000.0
2007-12-05 03:10:00,2.0557,2.05575,2.05525,2.05525,830600000.0
2007-12-05 03:15:00,2.05525,2.05535,2.05505,2.05515,742900000.0
2007-12-05 03:20:00,2.05515,2.0552,2.05485,2.05505,1220660002.0
2007-12-05 03:25:00,2.05505,2.05525,2.055,2.05505,779600000.0
2007-12-05 03:30:00,2.05505,2.05545,2.0549,2.0552,350740003.0
2007-12-05 03:35:00,2.0552,2.0554,2.0552,2.05525,557700000.0
2007-12-05 03:40:00,2.05525,2.05535,2.05515,2.05525,321300000.0
2007-12-05 03:45:00,2.05525,2.0555,2.05525,2.05545,553800000.0
2007-12-05 03:50:00,2.05545,2.05565,2.05535,2.0555,617700001.0
2007-12-05 03:55:00,2.05555,2.05565,2.0553,2.0555,425799999.0
2007-12-05 04:00:00,2.05555,2.05565,2.0555,2.0556,335300000.0
2007-12-05 04:05:00,2.05555,2.05565,2.05555,2.0556,520200000.0
2007-12-05 04:10:00,2.0556,2.05565,2.05535,2.05545,924899997.0
2007-12-05 04:15:00,2.05545,2.05555,2.0551,2.05535,788600000.0
2007-12-05 04:20:00,2.05535,2.0555,2.05505,2.05545,866600000.0
2007-12-05 04:25:00,2.05545,2.0558,2.05525,2.05565,1647000002.0
2007-12-05 04:30:00,2.05565,2.05565,2.0551,2.05515,1330400000.0
2007-12-05 04:35:00,2.05515,2.05545,2.0551,2.05525,1216600001.0
2007-12-05 04:40:00,2.05525,2.05565,2.0552,2.05545,995799999.0
2007-12-05 04:45:00,2.05545,2.05605,2.05535,2.05565,1145400000.0
2007-12-05 04:50:00,2.05565,2.05635,2.05565,2.05565,2339799995.0
2007-12-05 04:55:00,2.05585,2.05725,2.05575,2.05695,2361500002.0
2007-12-05 05:00:00,2.05695,2.0574,2.05655,2.05715,1224700001.0
2007-12-05 05:05:00,2.05715,2.05795,2.0571,2.05765,1607099997.0
2007-12-05 05:10:00,2.05765,2.05765,2.0575,2.05755,351000000.0
2007-12-05 05:15:00,2.05755,2.05755,2.05675,2.05685,1213200000.0
2007-12-05 05:20:00,2.05685,2.05705,2.05625,2.0569,1155900001.0
2007-12-05 05:25:00,2.0569,2.0569,2.05615,2.05655,1198200001.0
2007-12-05 05:30:00,2.05655,2.05705,2.0565,2.05685,380700000.0
2007-12-05 05:35:00,2.05685,2.05705,2.05675,2.05685,505900001.0
2007-12-05 05:40:00,2.05685,2.05685,2.05635,2.05645,672700000.0
2007-12-05 05:45:00,2.05645,2.057,2.0563,2.057,1492399998.0
2007-12-05 05:50:00,2.057,2.05735,2.0564,2.05655,2446999986.0
2007-12-05 05:55:00,2.05655,2.05715,2.05635,2.0568,928050000.0
2007-12-05 06:00:00,2.0568,2.0571,2.05665,2.05675,990699991.0
2007-12-05 06:05:00,2.05675,2.057,2.05665,2.0568,759599996.0
2007-12-05 06:10:00,2.0568,2.05695,2.05655,2.05685,1095699998.0
2007-12-05 06:15:00,2.05675,2.05685,2.05655,2.05665,1234600001.0
2007-12-05 06:20:00,2.05665,2.05745,2.05665,2.05725,848200002.0
2007-12-05 06:25:00,2.05735,2.05735,2.0566,2.0567,791499998.0
2007-12-05 06:30:00,2.05675,2.05695,2.0566,2.05695,736200000.0
2007-12-05 06:35:00,2.05695,2.05725,2.05675,2.0571,583000006.0
2007-12-05 06:40:00,2.05715,2.05725,2.0563,2.0567,643700000.0
2007-12-05 06:45:00,2.0567,2.05695,2.0565,2.0565,322000000.0
2007-12-05 06:50:00,2.0565,2.05695,2.0564,2.05675,478200000.0
2007-12-05 06:55:00,2.05675,2.05685,2.0565,2.05665,544699999.0
2007-12-05 07:00:00,2.05665,2.05665,2.05595,2.056,825000005.0
2007-12-05 07:05:00,2.05595,2.056,2.05555,2.0557,1069500000.0
2007-12-05 07:10:00,2.0557,2.0559,2.05555,2.05565,637800000.0
2007-12-05 07:15:00,2.05555,2.05655,2.05555,2.05645,970200000.0
2007-12-05 07:20:00,2.05645,2.0569,2.05635,2.0565,1058099999.0
2007-12-05 07:25:00,2.0565,2.05665,2.0563,2.0566,357300000.0
2007-12-05 07:30:00,2.0566,2.05675,2.05595,2.0565,636099996.0
2007-12-05 07:35:00,2.0565,2.0565,2.05595,2.05615,608000000.0
2007-12-05 07:40:00,2.0561,2.05635,2.056,2.05605,576800000.0
2007-12-05 07:45:00,2.05605,2.05625,2.05595,2.056,1203500000.0
2007-12-05 07:50:00,2.056,2.05605,2.0557,2.0559,806200001.0
2007-12-05 07:55:00,2.0559,2.05595,2.0556,2.0557,394700000.0
2007-12-05 08:00:00,2.0557,2.05585,2.05565,2.0557,190850000.0
2007-12-05 08:05:00,2.05575,2.05575,2.05555,2.05565,140100000.0
2007-12-05 08:10:00,2.0557,2.0558,2.05545,2.05575,538700001.0
2007-12-05 08:15:00,2.05575,2.05585,2.05565,2.0558,353800001.0
2007-12-05 08:20:00,2.0558,2.05615,2.0557,2.05605,715699996.0
2007-12-05 08:25:00,2.05605,2.05665,2.0558,2.0566,788400000.0
2007-12-05 08:30:00,2.0566,2.05675,2.056,2.0562,563100004.0
2007-12-05 08:35:00,2.05615,2.05625,2.0555,2.05555,666200000.0
2007-12-05 08:40:00,2.0555,2.0559,2.0555,2.0558,641000000.0
2007-12-05 08:45:00,2.05575,2.05575,2.05495,2.05495,940000000.0
2007-12-05 08:50:00,2.05495,2.05535,2.0549,2.05515,823600000.0
2007-12-05 08:55:00,2.05515,2.05525,2.05485,2.05505,1119200000.0
2007-12-05 09:00:00,2.05505,2.05505,2.0548,2.05505,1208300000.0
2007-12-05 09:05:00,2.05505,2.05505,2.0545,2.0547,1064500003.0
2007-12-05 09:10:00,2.05465,2.0548,2.0536,2.0546,1344500000.0
2007-12-05 09:15:00,2.05455,2.05465,2.05375,2.0543,1783500025.0
2007-12-05 09:20:00,2.0543,2.05535,2.0538,2.05495,1521000000.0
2007-12-05 09:25:00,2.05495,2.05515,2.0541,2.0542,2117800000.0
2007-12-05 09:30:00,2.05415,2.0546,2.0541,2.0544,1623700000.0
2007-12-05 09:35:00,2.0544,2.0553,2.0544,2.05475,2627500004.0
2007-12-05 09:40:00,2.05475,2.05535,2.0546,2.0552,1426300000.0
2007-12-05 09:45:00,2.0552,2.05545,2.05485,2.05495,1764300000.0
2007-12-05 09:50:00,2.05495,2.05625,2.05485,2.05605,1764100000.0
2007-12-05 09:55:00,2.05605,2.05615,2.0545,2.05475,1883500000.0
2007-12-05 10:00:00,2.05475,2.05475,2.0503,2.0503,4835500004.0
2007-12-05 10:05:00,2.05035,2.05075,2.048,2.04815,3344900001.0
2007-12-05 10:10:00,2.04815,2.04845,2.0449,2.04775,3630700000.0
2007-12-05 10:15:00,2.0478,2.04805,2.0461,2.04735,4063212501.0
2007-12-05 10:20:00,2.04735,2.04815,2.04705,2.04715,5477799993.0
2007-12-05 10:25:00,2.04715,2.0475,2.0464,2.0465,3624399999.0
2007-12-05 10:30:00,2.0465,2.04835,2.0465,2.04725,5497750005.0
2007-12-05 10:35:00,2.04725,2.04845,2.04725,2.04805,4958799985.0
2007-12-05 10:40:00,2.04805,2.04835,2.04645,2.04685,3543500000.0
2007-12-05 10:45:00,2.04685,2.04715,2.0461,2.04625,4125600000.0
2007-12-05 10:50:00,2.04625,2.04625,2.04405,2.04405,4921400003.0
2007-12-05 10:55:00,2.044,2.04415,2.04065,2.0419,5601124996.0
2007-12-05 11:00:00,2.0419,2.04235,2.04,2.04,5909350014.0
2007-12-05 11:05:00,2.04,2.041,2.03985,2.04095,7734089959.0
2007-12-05 11:10:00,2.0362,2.04205,2.0362,2.04165,5412900013.0
2007-12-05 11:15:00,2.04165,2.04195,2.04075,2.04125,4961800007.0
2007-12-05 11:20:00,2.04125,2.04125,2.0383,2.03905,5208200004.0
2007-12-05 11:25:00,2.03905,2.03985,2.0382,2.03955,5527450000.0
2007-12-05 11:30:00,2.03985,2.03985,2.0351,2.03845,5582239997.0
2007-12-05 11:35:00,2.03845,2.03875,2.03755,2.03805,5644099987.0
2007-12-05 11:40:00,2.03795,2.0396,2.0378,2.03955,4019400010.0
2007-12-05 11:45:00,2.03955,2.04045,2.0395,2.03995,5022750002.0
2007-12-05 11:50:00,2.03995,2.03995,2.03855,2.0391,3653499998.0
2007-12-05 11:55:00,2.0391,2.03945,2.03625,2.03685,3761949999.0
2007-12-05 12:00:00,2.0368,2.03705,2.03575,2.0362,3984300002.0
2007-12-05 12:05:00,2.03625,2.03705,2.0362,2.03635,3357200008.0
2007-12-05 12:10:00,2.03635,2.03745,2.03635,2.03745,2646800000.0
2007-12-05 12:15:00,2.03745,2.03865,2.03735,2.03825,2909500002.0
2007-12-05 12:20:00,2.03825,2.0385,2.03805,2.03825,2847599999.0
2007-12-05 12:25:00,2.03825,2.03845,2.0372,2.0379,4116599999.0
2007-12-05 12:30:00,2.0379,2.03855,2.03745,2.0385,4097649995.0
2007-12-05 12:35:00,2.0385,2.03875,2.0375,2.03865,5550500008.0
2007-12-05 12:40:00,2.0387,2.03965,2.03865,2.03955,3964900007.0
2007-12-05 12:45:00,2.03955,2.04005,2.0394,2.03995,2071999997.0
2007-12-05 12:50:00,2.03995,2.04035,2.03885,2.03895,2676700004.0
2007-12-05 12:55:00,2.03895,2.0397,2.0386,2.0397,3056899998.0
2007-12-05 13:00:00,2.0397,2.03995,2.03905,2.03925,2780500007.0
2007-12-05 13:05:00,2.03925,2.03935,2.03815,2.03845,5529450012.0
2007-12-05 13:10:00,2.03845,2.03865,2.038,2.03825,5117300018.0
2007-12-05 13:15:00,2.0383,2.03865,2.03825,2.03855,4447399988.0
2007-12-05 13:20:00,2.03855,2.03865,2.0383,2.03855,2523100004.0
2007-12-05 13:25:00,2.03855,2.03935,2.03855,2.03925,5211600010.0
2007-12-05 13:30:00,2.03925,2.03935,2.03875,2.0392,3810700022.0
2007-12-05 13:35:00,2.0392,2.03975,2.03885,2.0393,3241000011.0
2007-12-05 13:40:00,2.0393,2.03935,2.03905,2.03905,2295700004.0
2007-12-05 13:45:00,2.0391,2.0397,2.0389,2.03955,3535500001.0
2007-12-05 13:50:00,2.03955,2.03995,2.0385,2.0385,5007500006.0
2007-12-05 13:55:00,2.0385,2.03885,2.03835,2.03845,5412799993.0
2007-12-05 14:00:00,2.03845,2.03925,2.03775,2.0386,3823399995.0
2007-12-05 14:05:00,2.0386,2.03905,2.0379,2.0382,2958300014.0
2007-12-05 14:10:00,2.0382,2.03895,2.03785,2.0388,3891149998.0
2007-12-05 14:15:00,2.0388,2.0391,2.03835,2.0386,2973300003.0
2007-12-05 14:20:00,2.0386,2.03875,2.0375,2.0384,2208500001.0
2007-12-05 14:25:00,2.0384,2.03855,2.03745,2.0376,2995050002.0
2007-12-05 14:30:00,2.03755,2.03835,2.0369,2.03825,4066600002.0
2007-12-05 14:35:00,2.03825,2.03825,2.0372,2.03765,4256549993.0
2007-12-05 14:40:00,2.03765,2.0383,2.03755,2.03775,3345799999.0
2007-12-05 14:45:00,2.03775,2.0381,2.0372,2.03795,3216899998.0
2007-12-05 14:50:00,2.03795,2.03925,2.03795,2.03905,2218100001.0
2007-12-05 14:55:00,2.0391,2.03925,2.0386,2.03875,3414899997.0
2007-12-05 15:00:00,2.03875,2.03875,2.0384,2.0385,3600100005.0
2007-12-05 15:05:00,2.0385,2.03865,2.03745,2.0379,3823100015.0
2007-12-05 15:10:00,2.0379,2.03835,2.0377,2.03785,3261199996.0
2007-12-05 15:15:00,2.03785,2.03785,2.0348,2.03645,3745800005.0
2007-12-05 15:20:00,2.03645,2.03645,2.03245,2.0329,4702700000.0
2007-12-05 15:25:00,2.0329,2.03415,2.0326,2.03335,5762800002.0
2007-12-05 15:30:00,2.03335,2.03365,2.03265,2.03335,4219699996.0
2007-12-05 15:35:00,2.03345,2.03345,2.03175,2.03265,4595900007.0
2007-12-05 15:40:00,2.03275,2.03355,2.0324,2.0333,4990094995.0
2007-12-05 15:45:00,2.0333,2.03425,2.0331,2.0332,4851200013.0
2007-12-05 15:50:00,2.03315,2.03365,2.03245,2.0336,2309600011.0
2007-12-05 15:55:00,2.0335,2.0335,2.0323,2.0324,3958699999.0
2007-12-05 16:00:00,2.03245,2.03355,2.032,2.03335,4017275000.0
2007-12-05 16:05:00,2.03335,2.03365,2.0328,2.0328,5836400009.0
2007-12-05 16:10:00,2.03285,2.0329,2.03175,2.03185,5346699999.0
2007-12-05 16:15:00,2.03185,2.03215,2.03075,2.03085,6568240015.0
2007-12-05 16:20:00,2.03085,2.03165,2.03015,2.03065,5989299989.0
2007-12-05 16:25:00,2.03065,2.03135,2.03005,2.03125,4088400002.0
2007-12-05 16:30:00,2.03125,2.03205,2.0312,2.03205,6036599981.0
2007-12-05 16:35:00,2.03205,2.03305,2.03195,2.0328,5008599989.0
2007-12-05 16:40:00,2.0328,2.0328,2.03225,2.0323,2624900001.0
2007-12-05 16:45:00,2.0323,2.0324,2.03075,2.03095,3228299990.0
2007-12-05 16:50:00,2.03085,2.0316,2.0304,2.03065,4024199997.0
2007-12-05 16:55:00,2.03075,2.03115,2.0303,2.03105,3644150007.0
2007-12-05 17:00:00,2.03095,2.03135,2.02985,2.0309,2903669995.0
2007-12-05 17:05:00,2.03095,2.0317,2.0308,2.0316,4608899994.0
2007-12-05 17:10:00,2.0316,2.033,2.03155,2.0323,6326500002.0
2007-12-05 17:15:00,2.0323,2.0325,2.0321,2.0321,3434500000.0
2007-12-05 17:20:00,2.0321,2.0321,2.03095,2.0312,4141500003.0
2007-12-05 17:25:00,2.0312,2.0312,2.0308,2.031,3553400007.0
2007-12-05 17:30:00,2.031,2.0313,2.03085,2.03085,3613100000.0
2007-12-05 17:35:00,2.0309,2.0311,2.03005,2.03005,3958600005.0
2007-12-05 17:40:00,2.03005,2.0305,2.02935,2.0294,4453100008.0
2007-12-05 17:45:00,2.02935,2.0295,2.0285,2.0291,4606349992.0
2007-12-05 17:50:00,2.0291,2.0292,2.0283,2.0284,3950699997.0
2007-12-05 17:55:00,2.0284,2.0286,2.0275,2.0275,4878200011.0
2007-12-05 18:00:00,2.0275,2.0285,2.02745,2.02815,5127700010.0
2007-12-05 18:05:00,2.02815,2.0285,2.02805,2.02845,4274399994.0
2007-12-05 18:10:00,2.02845,2.0292,2.02835,2.029,6548000008.0
2007-12-05 18:15:00,2.029,2.02985,2.029,2.0297,5336150009.0
2007-12-05 18:20:00,2.0297,2.03015,2.02925,2.02955,5542450043.0
2007-12-05 18:25:00,2.02955,2.0302,2.0292,2.02935,4625000011.0
2007-12-05 18:30:00,2.02945,2.02945,2.02885,2.029,2392100000.0
2007-12-05 18:35:00,2.029,2.0291,2.02825,2.0283,3713400004.0
2007-12-05 18:40:00,2.0283,2.02845,2.0269,2.02715,5117200004.0
2007-12-05 18:45:00,2.0272,2.0286,2.02715,2.0284,3323199993.0
2007-12-05 18:50:00,2.0284,2.02865,2.02825,2.0285,3790999989.0
2007-12-05 18:55:00,2.0285,2.02865,2.0283,2.0286,1739850011.0
2007-12-05 19:00:00,2.0286,2.02885,2.02815,2.0282,2941349996.0
2007-12-05 19:05:00,2.0282,2.0282,2.02685,2.027,4763250008.0
2007-12-05 19:10:00,2.027,2.027,2.0266,2.0268,1775400000.0
2007-12-05 19:15:00,2.0268,2.0276,2.0266,2.0276,2253000004.0
2007-12-05 19:20:00,2.0276,2.02875,2.02755,2.02825,5715099979.0
2007-12-05 19:25:00,2.0283,2.02845,2.0277,2.02785,2718899990.0
2007-12-05 19:30:00,2.02785,2.0279,2.0273,2.02745,1481000000.0
2007-12-05 19:35:00,2.0275,2.0276,2.02655,2.02665,2154799996.0
2007-12-05 19:40:00,2.02665,2.0268,2.02655,2.0266,519400000.0
2007-12-05 19:45:00,2.0266,2.0269,2.0265,2.0267,1699600000.0
2007-12-05 19:50:00,2.0267,2.0268,2.02645,2.0265,1531700000.0
2007-12-05 19:55:00,2.0265,2.0267,2.02635,2.0265,2397300007.0
2007-12-05 20:00:00,2.02645,2.0266,2.02615,2.0262,1678200000.0
2007-12-05 20:05:00,2.0262,2.0273,2.02615,2.0272,2157599997.0
2007-12-05 20:10:00,2.0272,2.02825,2.02705,2.02825,2606100005.0
2007-12-05 20:15:00,2.02825,2.0285,2.028,2.02815,1937800000.0
2007-12-05 20:20:00,2.02815,2.02825,2.02755,2.0276,1514500000.0
2007-12-05 20:25:00,2.0276,2.02805,2.02755,2.02805,1878700000.0
2007-12-05 20:30:00,2.02805,2.02855,2.02795,2.0283,1709900002.0
2007-12-05 20:35:00,2.0283,2.0285,2.02795,2.0281,1073199996.0
2007-12-05 20:40:00,2.0281,2.0285,2.02805,2.0283,1484799997.0
2007-12-05 20:45:00,2.02825,2.02905,2.02825,2.02905,943999999.0
2007-12-05 20:50:00,2.02905,2.02955,2.02895,2.02915,2360200002.0
2007-12-05 20:55:00,2.02915,2.03,2.02905,2.0296,1420000000.0
2007-12-05 21:00:00,2.0296,2.0298,2.02925,2.0295,723000001.0
2007-12-05 21:05:00,2.0295,2.0299,2.02935,2.02955,1548422318.0
2007-12-05 21:10:00,2.02955,2.0296,2.027,2.0278,2205550000.0
2007-12-05 21:15:00,2.0278,2.02795,2.02525,2.0259,3740200026.0
2007-12-05 21:20:00,2.02585,2.0268,2.02555,2.02565,3083399998.0
2007-12-05 21:25:00,2.02565,2.0276,2.0256,2.0276,2260100000.0
2007-12-05 21:30:00,2.0276,2.0277,2.0268,2.027,1396950000.0
2007-12-05 21:35:00,2.027,2.0271,2.0259,2.026,1893199998.0
2007-12-05 21:40:00,2.0261,2.02665,2.0258,2.0259,1591799998.0
2007-12-05 21:45:00,2.0259,2.02605,2.0254,2.02545,1360300000.0
2007-12-05 21:50:00,2.02545,2.0266,2.02545,2.0265,1872900000.0
2007-12-05 21:55:00,2.0265,2.0265,2.0253,2.02545,2244900000.0
2007-12-05 22:00:00,2.02545,2.0259,2.0253,2.0259,1422399998.0
2007-12-05 22:05:00,2.0258,2.02595,2.02545,2.02595,698300000.0
2007-12-05 22:10:00,2.02595,2.0262,2.0257,2.0261,710300000.0
2007-12-05 22:15:00,2.0261,2.0262,2.026,2.0261,723400002.0
2007-12-05 22:20:00,2.0261,2.0263,2.02605,2.0262,1101200001.0
2007-12-05 22:25:00,2.0262,2.0266,2.026,2.0263,773500000.0
2007-12-05 22:30:00,2.0263,2.0263,2.026,2.02625,688099991.0
2007-12-05 22:35:00,2.02625,2.0264,2.026,2.02605,942700009.0
2007-12-05 22:40:00,2.02595,2.02595,2.02495,2.02545,1821700000.0
2007-12-05 22:45:00,2.0255,2.026,2.0253,2.02555,1889499999.0
2007-12-05 22:50:00,2.02555,2.02575,2.0254,2.0257,1311834153.0
2007-12-05 22:55:00,2.0257,2.026,2.02475,2.02475,2343500004.0
2007-12-05 23:00:00,2.0248,2.0254,2.0248,2.0249,1420875903.0
2007-12-05 23:05:00,2.0249,2.025,2.0247,2.02485,1790500006.0
2007-12-05 23:10:00,2.02485,2.0252,2.02475,2.02495,1154799997.0
2007-12-05 23:15:00,2.02495,2.0254,2.02465,2.0252,1047600003.0
2007-12-05 23:20:00,2.02515,2.02685,2.02515,2.02665,1548700000.0
2007-12-05 23:25:00,2.02665,2.0279,2.026,2.0279,1853500004.0
2007-12-05 23:30:00,2.02785,2.0281,2.0273,2.02745,1127599999.0
2007-12-05 23:35:00,2.02725,2.0276,2.0262,2.02625,1251300000.0
2007-12-05 23:40:00,2.02625,2.0266,2.0256,2.02655,520200000.0
2007-12-05 23:45:00,2.0266,2.0269,2.02655,2.0266,151750000.0
2007-12-05 23:50:00,2.0266,2.0269,2.0261,2.02655,516799998.0
2007-12-05 23:55:00,2.02655,2.0267,2.02575,2.0261,670199999.0
2007-12-06 00:00:00,2.02615,2.02735,2.02615,2.02655,1312300000.0
2007-12-06 00:05:00,2.02655,2.027,2.02654,2.027,288400000.0
2007-12-06 00:10:00,2.027,2.027,2.02605,2.02625,742700000.0
2007-12-06 00:15:00,2.02625,2.02705,2.02615,2.02645,635700002.0
2007-12-06 00:20:00,2.02645,2.02745,2.02645,2.02745,676600001.0
2007-12-06 00:25:00,2.02745,2.02755,2.02685,2.02705,886000006.0
2007-12-06 00:30:00,2.02705,2.02745,2.0269,2.02745,374700001.0
2007-12-06 00:35:00,2.02745,2.02825,2.02725,2.0281,1909799988.0
2007-12-06 00:40:00,2.02825,2.02945,2.0281,2.02905,2063100002.0
2007-12-06 00:45:00,2.02905,2.02915,2.02825,2.0283,1580599994.0
2007-12-06 00:50:00,2.02835,2.02915,2.02835,2.02875,2172900000.0
2007-12-06 00:55:00,2.02875,2.02895,2.02865,2.0289,2237099992.0
2007-12-06 01:00:00,2.0289,2.029,2.028,2.028,518800000.0
2007-12-06 01:05:00,2.028,2.0282,2.028,2.02815,590400001.0
2007-12-06 01:10:00,2.02815,2.0282,2.02785,2.02805,404299999.0
2007-12-06 01:15:00,2.02805,2.02905,2.02805,2.02865,1985599990.0
2007-12-06 01:20:00,2.02865,2.0288,2.02845,2.02845,673299996.0
2007-12-06 01:25:00,2.02845,2.02955,2.02835,2.02925,3230500000.0
2007-12-06 01:30:00,2.02925,2.02935,2.02895,2.02915,522999998.0
2007-12-06 01:35:00,2.02915,2.02915,2.02825,2.02845,612200002.0
2007-12-06 01:40:00,2.02835,2.0285,2.0282,2.02845,452700000.0
2007-12-06 01:45:00,2.02845,2.02865,2.0282,2.02825,1404099999.0
2007-12-06 01:50:00,2.02825,2.02845,2.0281,2.0282,637000000.0
2007-12-06 01:55:00,2.0282,2.02825,2.0268,2.02695,1405500000.0
2007-12-06 02:00:00,2.02705,2.0276,2.02685,2.02705,1531999999.0
2007-12-06 02:05:00,2.02705,2.02815,2.02705,2.02805,1867100016.0
2007-12-06 02:10:00,2.02805,2.0285,2.028,2.02845,404300000.0
2007-12-06 02:15:00,2.02845,2.02905,2.0283,2.02875,645100000.0
2007-12-06 02:20:00,2.02875,2.0288,2.02805,2.02805,910500000.0
2007-12-06 02:25:00,2.02805,2.02805,2.0276,2.02775,473600000.0
2007-12-06 02:30:00,2.02775,2.0283,2.02775,2.0283,384400000.0
2007-12-06 02:35:00,2.0283,2.02845,2.02775,2.02835,789599999.0
2007-12-06 02:40:00,2.02835,2.029,2.02835,2.0288,397200000.0
2007-12-06 02:45:00,2.0288,2.029,2.0283,2.0286,447000000.0
2007-12-06 02:50:00,2.0286,2.02925,2.02825,2.02925,625400001.0
2007-12-06 02:55:00,2.0292,2.0292,2.0282,2.02875,1407099997.0
2007-12-06 03:00:00,2.02875,2.02905,2.0286,2.02895,942399999.0
2007-12-06 03:05:00,2.02895,2.02905,2.02865,2.02875,1736000000.0
2007-12-06 03:10:00,2.02875,2.02995,2.02865,2.0297,1803100005.0
2007-12-06 03:15:00,2.0297,2.03,2.02955,2.0296,1408999997.0
2007-12-06 03:20:00,2.0296,2.0297,2.02855,2.0286,1116050000.0
2007-12-06 03:25:00,2.02855,2.02935,2.02855,2.02935,432100000.0
2007-12-06 03:30:00,2.02915,2.0294,2.02905,2.0293,621900001.0
2007-12-06 03:35:00,2.0293,2.02985,2.02915,2.0297,562687501.0
2007-12-06 03:40:00,2.0297,2.02985,2.0293,2.0294,706262500.0
2007-12-06 03:45:00,2.02935,2.0294,2.0292,2.02925,403000000.0
2007-12-06 03:50:00,2.02925,2.02935,2.0287,2.0289,854300000.0
2007-12-06 03:55:00,2.02895,2.02895,2.02855,2.02855,640699999.0
2007-12-06 04:00:00,2.02855,2.02885,2.0284,2.02875,1273400000.0
2007-12-06 04:05:00,2.02865,2.02905,2.0286,2.02865,660400000.0
2007-12-06 04:10:00,2.02865,2.02865,2.02685,2.02705,1351900000.0
2007-12-06 04:15:00,2.02705,2.02715,2.02625,2.02675,1754400000.0
2007-12-06 04:20:00,2.02675,2.02675,2.0255,2.02605,1905500001.0
2007-12-06 04:25:00,2.026,2.02715,2.02585,2.02705,2659500015.0
2007-12-06 04:30:00,2.02705,2.02755,2.027,2.0274,801600000.0
2007-12-06 04:35:00,2.0274,2.0279,2.02735,2.02765,629300000.0
2007-12-06 04:40:00,2.02765,2.02795,2.02745,2.0277,681799999.0
2007-12-06 04:45:00,2.0277,2.02805,2.02745,2.028,905300000.0
2007-12-06 04:50:00,2.028,2.02925,2.02795,2.0292,1264699998.0
2007-12-06 04:55:00,2.02925,2.02955,2.02885,2.029,1275100000.0
2007-12-06 05:00:00,2.02905,2.02915,2.02875,2.02895,1381799997.0
2007-12-06 05:05:00,2.02895,2.02915,2.0287,2.02895,660899999.0
2007-12-06 05:10:00,2.02895,2.02895,2.02845,2.02865,421400000.0
2007-12-06 05:15:00,2.02865,2.0287,2.0282,2.02855,858300000.0
2007-12-06 05:20:00,2.02855,2.02855,2.0282,2.02835,867500000.0
2007-12-06 05:25:00,2.02835,2.02895,2.02815,2.02875,1480399990.0
2007-12-06 05:30:00,2.02875,2.02875,2.02815,2.02845,684100000.0
2007-12-06 05:35:00,2.02845,2.02915,2.02815,2.029,798300000.0
2007-12-06 05:40:00,2.029,2.0291,2.0286,2.02885,345100000.0
2007-12-06 05:45:00,2.02885,2.02905,2.02845,2.02895,1874099980.0
2007-12-06 05:50:00,2.02895,2.02935,2.02885,2.02895,1597100000.0
2007-12-06 05:55:00,2.02905,2.0292,2.02885,2.02915,671799999.0
2007-12-06 06:00:00,2.0291,2.02915,2.02875,2.02895,588000001.0
2007-12-06 06:05:00,2.02895,2.029,2.02865,2.0287,492700000.0
2007-12-06 06:10:00,2.0287,2.0288,2.02815,2.02845,1184999999.0
2007-12-06 06:15:00,2.02845,2.0287,2.0284,2.02865,432700002.0
2007-12-06 06:20:00,2.02865,2.0287,2.02845,2.0285,608700000.0
2007-12-06 06:25:00,2.0285,2.02885,2.02825,2.02885,675400000.0
2007-12-06 06:30:00,2.02885,2.02905,2.02855,2.0289,1418100004.0
2007-12-06 06:35:00,2.0289,2.02895,2.02875,2.0288,622000005.0
2007-12-06 06:40:00,2.02885,2.03,2.02875,2.02975,1402300001.0
2007-12-06 06:45:00,2.02975,2.03005,2.0297,2.02975,1275999997.0
2007-12-06 06:50:00,2.02975,2.03005,2.0293,2.02995,1165950003.0
2007-12-06 06:55:00,2.02995,2.03095,2.0297,2.03075,1505400002.0
2007-12-06 07:00:00,2.03075,2.03095,2.03065,2.03075,1006499999.0
2007-12-06 07:05:00,2.0307,2.03085,2.0302,2.03025,932100001.0
2007-12-06 07:10:00,2.03025,2.03025,2.02875,2.02875,1241500000.0
2007-12-06 07:15:00,2.02885,2.0294,2.0286,2.02905,654000000.0
2007-12-06 07:20:00,2.029,2.02905,2.0283,2.02855,596400000.0
2007-12-06 07:25:00,2.02855,2.0286,2.0282,2.0285,379100000.0
2007-12-06 07:30:00,2.0285,2.02915,2.02835,2.02905,526800000.0
2007-12-06 07:35:00,2.02905,2.02955,2.02905,2.02955,485900000.0
2007-12-06 07:40:00,2.0295,2.0296,2.02865,2.02875,818100000.0
2007-12-06 07:45:00,2.02875,2.0289,2.0284,2.0285,569499999.0
2007-12-06 07:50:00,2.02855,2.02875,2.0285,2.0287,299900000.0
2007-12-06 07:55:00,2.0287,2.02925,2.0286,2.02875,926700000.0
2007-12-06 08:00:00,2.02875,2.0289,2.02855,2.02875,1037100001.0
2007-12-06 08:05:00,2.02875,2.02885,2.0283,2.0284,1243500000.0
2007-12-06 08:10:00,2.02845,2.02875,2.02825,2.0287,821300000.0
2007-12-06 08:15:00,2.0287,2.02915,2.02855,2.02905,827400000.0
2007-12-06 08:20:00,2.029,2.02915,2.0285,2.02865,1499599998.0
2007-12-06 08:25:00,2.02865,2.02895,2.0285,2.02865,776600000.0
2007-12-06 08:30:00,2.02865,2.0291,2.0285,2.02905,584600000.0
2007-12-06 08:35:00,2.02905,2.02905,2.02695,2.02755,1273300001.0
2007-12-06 08:40:00,2.0278,2.02885,2.02765,2.0279,1496300006.0
2007-12-06 08:45:00,2.02795,2.02795,2.0273,2.0274,741900000.0
2007-12-06 08:50:00,2.0274,2.02765,2.0267,2.02715,2585800010.0
2007-12-06 08:55:00,2.02715,2.02715,2.02625,2.02665,4371900018.0
2007-12-06 09:00:00,2.02675,2.02875,2.02675,2.02865,2429699999.0
2007-12-06 09:05:00,2.02865,2.02875,2.02705,2.02715,1585099998.0
2007-12-06 09:10:00,2.0271,2.02725,2.02595,2.0266,2088449991.0
2007-12-06 09:15:00,2.02665,2.02745,2.02625,2.0265,1945000002.0
2007-12-06 09:20:00,2.02645,2.02685,2.0263,2.02635,1945399999.0
2007-12-06 09:25:00,2.02635,2.02745,2.026,2.02705,2640599999.0
2007-12-06 09:30:00,2.02705,2.028,2.02705,2.02775,2121899998.0
2007-12-06 09:35:00,2.02775,2.02795,2.0263,2.0263,2392699999.0
2007-12-06 09:40:00,2.0263,2.0267,2.0234,2.02395,3446125003.0
2007-12-06 09:45:00,2.02395,2.024,2.02165,2.02235,2485600000.0
2007-12-06 09:50:00,2.02225,2.02335,2.0222,2.02295,2116800000.0
2007-12-06 09:55:00,2.023,2.02335,2.02165,2.02305,3554699998.0
2007-12-06 10:00:00,2.02305,2.02315,2.0218,2.02265,4545900008.0
2007-12-06 10:05:00,2.02265,2.02325,2.02175,2.022,2393160001.0
2007-12-06 10:10:00,2.022,2.02345,2.022,2.0233,2517300001.0
2007-12-06 10:15:00,2.0234,2.02525,2.02325,2.0245,3485600000.0
2007-12-06 10:20:00,2.02455,2.02485,2.0242,2.02465,1709100002.0
2007-12-06 10:25:00,2.02465,2.02475,2.0235,2.02355,1152099997.0
2007-12-06 10:30:00,2.02355,2.02415,2.02355,2.02375,835999998.0
2007-12-06 10:35:00,2.02375,2.02435,2.0237,2.0242,1812699998.0
2007-12-06 10:40:00,2.0242,2.02505,2.024,2.0243,2552600006.0
2007-12-06 10:45:00,2.0243,2.0247,2.0238,2.02395,2630300005.0
2007-12-06 10:50:00,2.02395,2.0248,2.0238,2.02475,2201999998.0
2007-12-06 10:55:00,2.02475,2.02575,2.02405,2.0256,2922099995.0
2007-12-06 11:00:00,2.02555,2.02595,2.0252,2.0253,2445000000.0
2007-12-06 11:05:00,2.02535,2.02535,2.0242,2.02425,1129299999.0
2007-12-06 11:10:00,2.0243,2.02525,2.02395,2.02505,2104400004.0
2007-12-06 11:15:00,2.02505,2.02535,2.02475,2.02515,2427300004.0
2007-12-06 11:20:00,2.0252,2.02555,2.0248,2.02495,2808400004.0
2007-12-06 11:25:00,2.02495,2.0269,2.02495,2.0267,3993899993.0
2007-12-06 11:30:00,2.0267,2.02855,2.02665,2.02765,5391100004.0
2007-12-06 11:35:00,2.0277,2.0279,2.0269,2.02745,4745737493.0
2007-12-06 11:40:00,2.02755,2.02785,2.027,2.02745,3510500007.0
2007-12-06 11:45:00,2.02745,2.0279,2.02665,2.02685,2336699998.0
2007-12-06 11:50:00,2.02685,2.02795,2.02685,2.0277,3254900003.0
2007-12-06 11:55:00,2.0277,2.02845,2.02745,2.02795,3700900005.0
2007-12-06 12:00:00,2.02795,2.02875,2.02755,2.02845,3739699994.0
2007-12-06 12:05:00,2.02845,2.02925,2.02825,2.02885,3839879996.0
2007-12-06 12:10:00,2.02885,2.02965,2.0287,2.0295,4644100012.0
2007-12-06 12:15:00,2.02955,2.03045,2.02925,2.02945,3475199995.0
2007-12-06 12:20:00,2.02945,2.03015,2.0293,2.0294,4559100007.0
2007-12-06 12:25:00,2.0294,2.02965,2.0284,2.0284,2377299991.0
2007-12-06 12:30:00,2.02835,2.02855,2.0273,2.02815,2498199997.0
2007-12-06 12:35:00,2.0281,2.0292,2.02805,2.02915,2633200000.0
2007-12-06 12:40:00,2.02905,2.02905,2.02805,2.0281,1975800003.0
2007-12-06 12:45:00,2.02815,2.02825,2.02745,2.02755,1995700003.0
2007-12-06 12:50:00,2.02755,2.02785,2.0272,2.02765,2914599994.0
2007-12-06 12:55:00,2.02765,2.02835,2.02725,2.02765,2490599997.0
2007-12-06 13:00:00,2.02765,2.02825,2.0275,2.02775,2525999997.0
2007-12-06 13:05:00,2.02775,2.02775,2.02715,2.0273,3267999999.0
2007-12-06 13:10:00,2.0273,2.0274,2.02615,2.02655,2696900000.0
2007-12-06 13:15:00,2.0265,2.02695,2.02645,2.02675,2111799999.0
2007-12-06 13:20:00,2.02675,2.02695,2.0265,2.0266,1162300001.0
2007-12-06 13:25:00,2.02665,2.02715,2.0265,2.02655,2790399990.0
2007-12-06 13:30:00,2.02655,2.02685,2.02605,2.02625,3049200001.0
2007-12-06 13:35:00,2.02625,2.0263,2.02515,2.02535,2803300000.0
2007-12-06 13:40:00,2.02535,2.02605,2.02515,2.02565,3812099990.0
2007-12-06 13:45:00,2.02555,2.02605,2.0247,2.02485,3647300001.0
2007-12-06 13:50:00,2.02485,2.02485,2.0233,2.0241,3077400000.0
2007-12-06 13:55:00,2.02415,2.025,2.02315,2.02415,3579399996.0
2007-12-06 14:00:00,2.02415,2.02515,2.0179,2.02245,4973249999.0
2007-12-06 14:05:00,2.02245,2.02295,2.01895,2.0201,4919899996.0
2007-12-06 14:10:00,2.0201,2.02165,2.01955,2.02055,4340900000.0
2007-12-06 14:15:00,2.02055,2.02165,2.01895,2.0198,4558212496.0
2007-12-06 14:20:00,2.01985,2.02075,2.01845,2.019,3043500000.0
2007-12-06 14:25:00,2.01905,2.02075,2.01835,2.02065,4052799993.0
2007-12-06 14:30:00,2.02065,2.0222,2.0204,2.02195,4077349999.0
2007-12-06 14:35:00,2.02195,2.0222,2.0211,2.02185,2546199998.0
2007-12-06 14:40:00,2.02185,2.02435,2.02175,2.02335,3083250001.0
2007-12-06 14:45:00,2.02335,2.02435,2.02235,2.02255,3367800002.0
2007-12-06 14:50:00,2.02255,2.02275,2.0214,2.0221,3088649998.0
2007-12-06 14:55:00,2.02215,2.02215,2.02085,2.0218,3125000009.0
2007-12-06 15:00:00,2.0218,2.02395,2.0217,2.02395,4164900003.0
2007-12-06 15:05:00,2.02395,2.02475,2.0238,2.02445,3100899999.0
2007-12-06 15:10:00,2.0245,2.02675,2.0243,2.02585,3269899998.0
2007-12-06 15:15:00,2.02585,2.02595,2.0247,2.0252,2130275003.0
2007-12-06 15:20:00,2.0252,2.02645,2.02475,2.02585,2364300003.0
2007-12-06 15:25:00,2.02595,2.02715,2.02585,2.02705,2132000001.0
2007-12-06 15:30:00,2.02705,2.02855,2.02685,2.02765,2411900000.0
2007-12-06 15:35:00,2.0276,2.02795,2.0266,2.02765,2108599999.0
2007-12-06 15:40:00,2.02765,2.02825,2.02705,2.02745,3297912501.0
2007-12-06 15:45:00,2.02745,2.03115,2.02735,2.02965,3435505000.0
2007-12-06 15:50:00,2.02965,2.02995,2.02895,2.02895,3610849998.0
2007-12-06 15:55:00,2.029,2.02985,2.0286,2.02945,4426000004.0
2007-12-06 16:00:00,2.02945,2.02985,2.0291,2.0291,2548450000.0
2007-12-06 16:05:00,2.02915,2.02925,2.02655,2.0269,4811625005.0
2007-12-06 16:10:00,2.0269,2.02745,2.02645,2.02685,2328419999.0
2007-12-06 16:15:00,2.02685,2.0279,2.02645,2.0275,2982599998.0
2007-12-06 16:20:00,2.0275,2.0275,2.02645,2.0267,2470500000.0
2007-12-06 16:25:00,2.02675,2.0285,2.02655,2.02835,3319400004.0
2007-12-06 16:30:00,2.02835,2.02845,2.0268,2.02725,5249400006.0
2007-12-06 16:35:00,2.02725,2.02765,2.0267,2.02745,4689149999.0
2007-12-06 16:40:00,2.0274,2.02845,2.02705,2.02825,4103149990.0
2007-12-06 16:45:00,2.02825,2.0283,2.027,2.027,3186699992.0
2007-12-06 16:50:00,2.027,2.02755,2.0269,2.0271,2995499988.0
2007-12-06 16:55:00,2.0271,2.02755,2.02645,2.02645,2196400000.0
2007-12-06 17:00:00,2.02645,2.02705,2.02635,2.0269,3360199998.0
2007-12-06 17:05:00,2.02695,2.02745,2.0269,2.02725,5585499995.0
2007-12-06 17:10:00,2.0272,2.0273,2.02695,2.02705,3137400000.0
2007-12-06 17:15:00,2.027,2.0279,2.0269,2.02755,2757500001.0
2007-12-06 17:20:00,2.02755,2.02765,2.02685,2.02685,3214299986.0
2007-12-06 17:25:00,2.02675,2.02705,2.02635,2.02635,5981099992.0
2007-12-06 17:30:00,2.02635,2.02665,2.02335,2.02425,6240059971.0
2007-12-06 17:35:00,2.02435,2.02445,2.02385,2.02445,7788700010.0
2007-12-06 17:40:00,2.02445,2.02515,2.02445,2.02505,3409549998.0
2007-12-06 17:45:00,2.02505,2.02545,2.02495,2.02495,4752900000.0
2007-12-06 17:50:00,2.02495,2.02545,2.0246,2.0253,4110299990.0
2007-12-06 17:55:00,2.0253,2.0257,2.025,2.02525,3460300001.0
2007-12-06 18:00:00,2.02525,2.0254,2.02445,2.02455,3850999986.0
2007-12-06 18:05:00,2.02455,2.0246,2.024,2.02435,3415099995.0
2007-12-06 18:10:00,2.02435,2.02435,2.02335,2.02415,3729399991.0
2007-12-06 18:15:00,2.02415,2.02475,2.02385,2.0246,3979200001.0
2007-12-06 18:20:00,2.0246,2.02545,2.0238,2.02475,4602949980.0
2007-12-06 18:25:00,2.02475,2.02575,2.02465,2.02555,3708899996.0
2007-12-06 18:30:00,2.02555,2.02555,2.0248,2.0251,2605399993.0
2007-12-06 18:35:00,2.0251,2.02555,2.02505,2.02555,3077050000.0
2007-12-06 18:40:00,2.02555,2.02745,2.02555,2.02725,2634920001.0
2007-12-06 18:45:00,2.0272,2.02905,2.0271,2.029,3392049999.0
2007-12-06 18:50:00,2.02905,2.02995,2.029,2.0298,2850000000.0
2007-12-06 18:55:00,2.02985,2.02995,2.02845,2.02865,2396200000.0
2007-12-06 19:00:00,2.0287,2.02875,2.0273,2.0275,2566400000.0
2007-12-06 19:05:00,2.02755,2.02815,2.0269,2.0276,3658200000.0
2007-12-06 19:10:00,2.0276,2.02855,2.02755,2.02845,1760400000.0
2007-12-06 19:15:00,2.02855,2.0286,2.0276,2.02795,2263499999.0
2007-12-06 19:20:00,2.02795,2.02855,2.02795,2.02815,1675300000.0
2007-12-06 19:25:00,2.02815,2.0283,2.0278,2.028,1350100001.0
2007-12-06 19:30:00,2.0281,2.02845,2.02805,2.0284,1122900000.0
2007-12-06 19:35:00,2.0284,2.02925,2.02815,2.0291,2102250001.0
2007-12-06 19:40:00,2.0291,2.02925,2.02845,2.02925,1584400000.0
2007-12-06 19:45:00,2.02925,2.0293,2.02875,2.02905,1657899998.0
2007-12-06 19:50:00,2.02905,2.02955,2.02905,2.02955,1181600000.0
2007-12-06 19:55:00,2.02955,2.03015,2.02945,2.0301,1314023600.0
2007-12-06 20:00:00,2.0301,2.0302,2.0294,2.02995,2226132600.0
2007-12-06 20:05:00,2.02995,2.03025,2.0297,2.02985,3537699999.0
2007-12-06 20:10:00,2.02985,2.02985,2.02775,2.0281,4634900001.0
2007-12-06 20:15:00,2.0281,2.0283,2.0277,2.02795,2235799999.0
2007-12-06 20:20:00,2.02795,2.02795,2.0275,2.0277,1608099998.0
2007-12-06 20:25:00,2.0277,2.02845,2.0272,2.0272,2016659978.0
2007-12-06 20:30:00,2.0272,2.0272,2.02565,2.02615,2070549997.0
2007-12-06 20:35:00,2.02625,2.02625,2.02575,2.02605,2352250001.0
2007-12-06 20:40:00,2.02605,2.02735,2.0259,2.02735,2993150003.0
2007-12-06 20:45:00,2.02725,2.02765,2.02705,2.0275,3667599997.0
2007-12-06 20:50:00,2.0275,2.02765,2.02665,2.02695,3450099995.0
2007-12-06 20:55:00,2.02695,2.02735,2.02695,2.02735,1803100007.0
2007-12-06 21:00:00,2.02735,2.02745,2.0271,2.02715,1202299996.0
2007-12-06 21:05:00,2.02715,2.02725,2.0267,2.0272,1403900001.0
2007-12-06 21:10:00,2.02715,2.0272,2.02705,2.02705,1164400002.0
2007-12-06 21:15:00,2.0271,2.02745,2.02705,2.02745,2532500005.0
2007-12-06 21:20:00,2.02745,2.0275,2.0265,2.02665,2362400003.0
2007-12-06 21:25:00,2.02665,2.02695,2.0266,2.02695,1430999997.0
2007-12-06 21:30:00,2.0269,2.02695,2.02605,2.02615,1280399995.0
2007-12-06 21:35:00,2.02615,2.0266,2.02595,2.02655,2223799993.0
2007-12-06 21:40:00,2.02655,2.0284,2.02645,2.02825,1857699998.0
2007-12-06 21:45:00,2.02825,2.02885,2.02825,2.02865,2505500002.0
2007-12-06 21:50:00,2.02865,2.02905,2.02855,2.02905,1345800005.0
2007-12-06 21:55:00,2.02905,2.02905,2.0287,2.029,2270700006.0
2007-12-06 22:00:00,2.029,2.029,2.02725,2.02745,3964299985.0
2007-12-06 22:05:00,2.02745,2.02775,2.0274,2.02745,2950599994.0
2007-12-06 22:10:00,2.02745,2.02795,2.02745,2.02745,1906349996.0
2007-12-06 22:15:00,2.02745,2.02775,2.0272,2.0276,2055599996.0
2007-12-06 22:20:00,2.0276,2.0277,2.02735,2.02745,1973999994.0
2007-12-06 22:25:00,2.02745,2.02795,2.02735,2.0277,1991100007.0
2007-12-06 22:30:00,2.0277,2.02795,2.0274,2.0275,2316499978.0
2007-12-06 22:35:00,2.0275,2.0277,2.02725,2.0274,1342499992.0
2007-12-06 22:40:00,2.0274,2.02755,2.0272,2.02735,955900000.0
2007-12-06 22:45:00,2.02735,2.02745,2.0263,2.02635,2373099998.0
2007-12-06 22:50:00,2.0263,2.02645,2.026,2.02615,2547899998.0
2007-12-06 22:55:00,2.02615,2.0267,2.02615,2.02645,1553200001.0
2007-12-06 23:00:00,2.02645,2.0266,2.0262,2.0265,807600003.0
2007-12-06 23:05:00,2.0264,2.0266,2.02625,2.02645,489900000.0
2007-12-06 23:10:00,2.02645,2.02655,2.02635,2.02645,325400001.0
2007-12-06 23:15:00,2.02645,2.0267,2.02645,2.02665,334500000.0
2007-12-06 23:20:00,2.0267,2.02705,2.02665,2.02695,203599999.0
2007-12-06 23:25:00,2.02695,2.02755,2.02685,2.0275,762100000.0
2007-12-06 23:30:00,2.02755,2.02755,2.02675,2.02675,756199999.0
2007-12-06 23:35:00,2.02675,2.02705,2.02675,2.02705,183300000.0
2007-12-06 23:40:00,2.02705,2.02775,2.0268,2.02775,427300000.0
2007-12-06 23:45:00,2.02775,2.02795,2.0268,2.02745,662100000.0
2007-12-06 23:50:00,2.02745,2.02815,2.02705,2.02785,926300001.0
2007-12-06 23:55:00,2.02785,2.02785,2.0275,2.0276,651300000.0
2007-12-07 00:00:00,2.0277,2.02855,2.0276,2.02825,1024600000.0
2007-12-07 00:05:00,2.02825,2.0283,2.0277,2.028,1075100000.0
2007-12-07 00:10:00,2.02805,2.02805,2.02705,2.02745,429800000.0
2007-12-07 00:15:00,2.02745,2.02765,2.02735,2.02765,266900000.0
2007-12-07 00:20:00,2.02765,2.02785,2.02725,2.02785,389000000.0
2007-12-07 00:25:00,2.02785,2.02785,2.02705,2.0276,474700000.0
2007-12-07 00:30:00,2.02775,2.02775,2.02745,2.02755,489800001.0
2007-12-07 00:35:00,2.02755,2.0276,2.02685,2.02745,712699996.0
2007-12-07 00:40:00,2.02745,2.0277,2.02725,2.0277,276499998.0
2007-12-07 00:45:00,2.0277,2.02795,2.02755,2.02775,639100000.0
2007-12-07 00:50:00,2.02775,2.02805,2.0276,2.0278,230400000.0
2007-12-07 00:55:00,2.0278,2.0278,2.0271,2.02755,91200000.0
2007-12-07 01:00:00,2.02755,2.02775,2.02745,2.02755,372500000.0
2007-12-07 01:05:00,2.02755,2.02765,2.02715,2.02735,416900002.0
2007-12-07 01:10:00,2.02735,2.02775,2.02695,2.02715,524500000.0
2007-12-07 01:15:00,2.02755,2.02755,2.02665,2.02705,1811800007.0
2007-12-07 01:20:00,2.02705,2.02725,2.0269,2.02715,803800006.0
2007-12-07 01:25:00,2.02715,2.02725,2.02685,2.02685,492399999.0
2007-12-07 01:30:00,2.02685,2.02765,2.02685,2.02745,1081800001.0
2007-12-07 01:35:00,2.02745,2.02775,2.0272,2.0275,551000000.0
2007-12-07 01:40:00,2.0275,2.0276,2.02735,2.02745,292100000.0
2007-12-07 01:45:00,2.02745,2.02765,2.02735,2.02735,358200000.0
2007-12-07 01:50:00,2.02745,2.02775,2.02715,2.02775,961699985.0
2007-12-07 01:55:00,2.02775,2.02865,2.02755,2.02815,1535899993.0
2007-12-07 02:00:00,2.02815,2.0282,2.02705,2.0275,549299999.0
2007-12-07 02:05:00,2.0275,2.02765,2.02695,2.0273,934400000.0
2007-12-07 02:10:00,2.0273,2.02735,2.02635,2.0268,806300000.0
2007-12-07 02:15:00,2.0268,2.0269,2.0261,2.0264,735700001.0
2007-12-07 02:20:00,2.02635,2.0267,2.02625,2.0264,220300000.0
2007-12-07 02:25:00,2.0264,2.02655,2.02615,2.0264,321750000.0
2007-12-07 02:30:00,2.0264,2.0266,2.02535,2.02535,755399999.0
2007-12-07 02:35:00,2.02535,2.02595,2.02485,2.02595,1670099992.0
2007-12-07 02:40:00,2.02595,2.0261,2.0253,2.02605,772400001.0
2007-12-07 02:45:00,2.02605,2.02625,2.02595,2.02605,719899997.0
2007-12-07 02:50:00,2.02605,2.02625,2.02595,2.02625,299199998.0
2007-12-07 02:55:00,2.0262,2.0263,2.02585,2.026,1109800007.0
2007-12-07 03:00:00,2.02605,2.0266,2.026,2.02645,470800000.0
2007-12-07 03:05:00,2.02645,2.0267,2.02645,2.02655,385000000.0
2007-12-07 03:10:00,2.02655,2.02675,2.02645,2.0267,308400000.0
2007-12-07 03:15:00,2.0267,2.0267,2.02655,2.02655,452499997.0
2007-12-07 03:20:00,2.02655,2.02665,2.02645,2.02645,374899997.0
2007-12-07 03:25:00,2.02655,2.02655,2.02615,2.0262,312000000.0
2007-12-07 03:30:00,2.0262,2.0262,2.02565,2.02575,471899995.0
2007-12-07 03:35:00,2.02575,2.026,2.0257,2.02595,266200001.0
2007-12-07 03:40:00,2.02595,2.0261,2.02565,2.0261,270299999.0
2007-12-07 03:45:00,2.02575,2.0261,2.02565,2.0257,336200000.0
2007-12-07 03:50:00,2.0257,2.02615,2.02565,2.0257,653100000.0
2007-12-07 03:55:00,2.0257,2.02575,2.02565,2.0257,293900000.0
2007-12-07 04:00:00,2.0257,2.02585,2.02555,2.02585,263300000.0
2007-12-07 04:05:00,2.02585,2.0259,2.02565,2.0257,251900000.0
2007-12-07 04:10:00,2.0257,2.02575,2.02555,2.02565,377800000.0
2007-12-07 04:15:00,2.02565,2.0258,2.0253,2.0254,910800000.0
2007-12-07 04:20:00,2.02545,2.02555,2.02535,2.0255,250999998.0
2007-12-07 04:25:00,2.0255,2.0257,2.02535,2.0257,318200000.0
2007-12-07 04:30:00,2.0257,2.0257,2.02515,2.0252,804100000.0
2007-12-07 04:35:00,2.0252,2.0252,2.0245,2.0248,549802498.0
2007-12-07 04:40:00,2.0248,2.02525,2.02465,2.0248,1164999999.0
2007-12-07 04:45:00,2.0248,2.02485,2.02425,2.02455,829999996.0
2007-12-07 04:50:00,2.02455,2.02455,2.02395,2.024,768099999.0
2007-12-07 04:55:00,2.024,2.02435,2.0239,2.02405,515400000.0
2007-12-07 05:00:00,2.0242,2.02495,2.02405,2.02455,1126600000.0
2007-12-07 05:05:00,2.02455,2.0249,2.02415,2.02415,1169799998.0
2007-12-07 05:10:00,2.02415,2.02465,2.02415,2.02455,659199999.0
2007-12-07 05:15:00,2.0246,2.02475,2.0245,2.02465,398400000.0
2007-12-07 05:20:00,2.02465,2.02475,2.02435,2.0247,576400000.0
2007-12-07 05:25:00,2.0247,2.025,2.02465,2.0248,261800000.0
2007-12-07 05:30:00,2.0248,2.02525,2.02475,2.02505,1276000008.0
2007-12-07 05:35:00,2.02525,2.02555,2.0249,2.0249,1161899998.0
2007-12-07 05:40:00,2.0249,2.0253,2.0248,2.0253,435399999.0
2007-12-07 05:45:00,2.0253,2.02645,2.0252,2.0261,1142499999.0
2007-12-07 05:50:00,2.0261,2.02665,2.026,2.0263,519900003.0
2007-12-07 05:55:00,2.0263,2.0264,2.02595,2.02595,585900000.0
2007-12-07 06:00:00,2.026,2.02645,2.02545,2.02645,737000000.0
2007-12-07 06:05:00,2.02645,2.02645,2.02565,2.02585,665100000.0
2007-12-07 06:10:00,2.02585,2.02595,2.0245,2.02505,1296299987.0
2007-12-07 06:15:00,2.02505,2.02595,2.0249,2.02515,783700000.0
2007-12-07 06:20:00,2.02515,2.02515,2.02465,2.02475,529300000.0
2007-12-07 06:25:00,2.02475,2.02485,2.02395,2.0243,1213299994.0
2007-12-07 06:30:00,2.0243,2.0245,2.02315,2.02325,1432100001.0
2007-12-07 06:35:00,2.02325,2.0242,2.02275,2.02365,1064800001.0
2007-12-07 06:40:00,2.02355,2.0239,2.0232,2.02365,853399999.0
2007-12-07 06:45:00,2.0235,2.02385,2.02325,2.0233,886800001.0
2007-12-07 06:50:00,2.0233,2.02375,2.0233,2.02365,843899997.0
2007-12-07 06:55:00,2.02365,2.02365,2.02295,2.02295,480300000.0
2007-12-07 07:00:00,2.02295,2.02325,2.02285,2.02325,510800000.0
2007-12-07 07:05:00,2.0232,2.02325,2.0228,2.02295,431100000.0
2007-12-07 07:10:00,2.02295,2.02325,2.02275,2.02315,1182299998.0
2007-12-07 07:15:00,2.02315,2.02365,2.0229,2.0234,727200000.0
2007-12-07 07:20:00,2.0234,2.02395,2.02335,2.02355,809600003.0
2007-12-07 07:25:00,2.02355,2.02355,2.0234,2.02345,270600000.0
2007-12-07 07:30:00,2.02345,2.0235,2.0228,2.0232,496100000.0
2007-12-07 07:35:00,2.0233,2.0236,2.02305,2.02315,433500001.0
2007-12-07 07:40:00,2.02315,2.02345,2.02295,2.02305,364600000.0
2007-12-07 07:45:00,2.02305,2.02335,2.02305,2.02315,787200002.0
2007-12-07 07:50:00,2.0232,2.02385,2.02315,2.0237,994400015.0
2007-12-07 07:55:00,2.02395,2.02465,2.02375,2.02415,1014100001.0
2007-12-07 08:00:00,2.024,2.02435,2.02385,2.02425,669200000.0
2007-12-07 08:05:00,2.02425,2.02435,2.02385,2.024,370500000.0
2007-12-07 08:10:00,2.02395,2.02555,2.02385,2.02555,1511300000.0
2007-12-07 08:15:00,2.02555,2.02555,2.0248,2.02485,1136499998.0
2007-12-07 08:20:00,2.02485,2.0256,2.02445,2.02515,1123100001.0
2007-12-07 08:25:00,2.02515,2.02565,2.02505,2.02515,477300001.0
2007-12-07 08:30:00,2.02515,2.02535,2.0251,2.02515,387600000.0
2007-12-07 08:35:00,2.02515,2.02535,2.02455,2.02505,784700000.0
2007-12-07 08:40:00,2.02505,2.02535,2.02455,2.02525,545400000.0
2007-12-07 08:45:00,2.02525,2.02555,2.02495,2.0253,478700000.0
2007-12-07 08:50:00,2.0253,2.0255,2.02505,2.02545,379000000.0
2007-12-07 08:55:00,2.02545,2.02665,2.02535,2.0265,1320000000.0
2007-12-07 09:00:00,2.0265,2.0265,2.0245,2.0247,2224299990.0
2007-12-07 09:05:00,2.0247,2.02565,2.02455,2.02485,843300003.0
2007-12-07 09:10:00,2.02485,2.02515,2.02465,2.02505,685200000.0
2007-12-07 09:15:00,2.02505,2.02575,2.0249,2.02575,1439699996.0
2007-12-07 09:20:00,2.02575,2.02575,2.02405,2.0241,2526399994.0
2007-12-07 09:25:00,2.0241,2.02435,2.02295,2.0236,1772600000.0
2007-12-07 09:30:00,2.02365,2.02455,2.02315,2.02405,2857699990.0
2007-12-07 09:35:00,2.02405,2.02405,2.022,2.02255,2614300000.0
2007-12-07 09:40:00,2.02255,2.02435,2.02255,2.02425,2540299996.0
2007-12-07 09:45:00,2.02425,2.02475,2.0234,2.0237,2421150000.0
2007-12-07 09:50:00,2.0237,2.02385,2.0232,2.02355,2000499999.0
2007-12-07 09:55:00,2.02355,2.02365,2.0225,2.02285,2727399998.0
2007-12-07 10:00:00,2.02285,2.023,2.0223,2.0229,2215599999.0
2007-12-07 10:05:00,2.02295,2.02355,2.0228,2.023,1986829998.0
2007-12-07 10:10:00,2.023,2.02435,2.023,2.0235,2302294998.0
2007-12-07 10:15:00,2.02355,2.02485,2.0232,2.02365,3642599998.0
2007-12-07 10:20:00,2.0237,2.02425,2.02345,2.02365,2765599999.0
2007-12-07 10:25:00,2.02365,2.02365,2.0232,2.0236,1746400002.0
2007-12-07 10:30:00,2.0236,2.02385,2.0234,2.02355,2308799999.0
2007-12-07 10:35:00,2.02355,2.0237,2.02315,2.02315,1954300002.0
2007-12-07 10:40:00,2.0232,2.02365,2.023,2.02365,1980199999.0
2007-12-07 10:45:00,2.02365,2.02415,2.0235,2.02355,2505800004.0
2007-12-07 10:50:00,2.02355,2.02535,2.02315,2.025,3487799994.0
2007-12-07 10:55:00,2.025,2.02615,2.02475,2.02615,2807349996.0
2007-12-07 11:00:00,2.026,2.02815,2.02565,2.02725,3561532509.0
2007-12-07 11:05:00,2.02725,2.02845,2.02725,2.02825,3579399999.0
2007-12-07 11:10:00,2.02825,2.0286,2.02725,2.02755,2538400002.0
2007-12-07 11:15:00,2.0275,2.0276,2.0264,2.0267,1492085000.0
2007-12-07 11:20:00,2.0267,2.02775,2.0267,2.02765,2445599998.0
2007-12-07 11:25:00,2.02765,2.02765,2.02695,2.02715,1456000000.0
2007-12-07 11:30:00,2.02715,2.02875,2.02715,2.02835,2151800001.0
2007-12-07 11:35:00,2.02835,2.02835,2.0274,2.0275,1910100000.0
2007-12-07 11:40:00,2.02755,2.02785,2.0271,2.02785,2448100002.0
2007-12-07 11:45:00,2.0278,2.02795,2.0272,2.02765,2251300000.0
2007-12-07 11:50:00,2.02765,2.02795,2.02735,2.02745,1664999998.0
2007-12-07 11:55:00,2.02745,2.02785,2.02725,2.0278,1021199999.0
2007-12-07 12:00:00,2.02785,2.02925,2.02785,2.02925,3752600014.0
2007-12-07 12:05:00,2.0292,2.03025,2.0289,2.0298,4114455003.0
2007-12-07 12:10:00,2.0298,2.02985,2.02875,2.02905,2887300000.0
2007-12-07 12:15:00,2.0291,2.02955,2.02895,2.02945,2621799996.0
2007-12-07 12:20:00,2.02945,2.03365,2.0293,2.03345,4640579998.0
2007-12-07 12:25:00,2.03345,2.0342,2.03255,2.03255,3120770001.0
2007-12-07 12:30:00,2.03255,2.03395,2.03245,2.03325,3587000005.0
2007-12-07 12:35:00,2.03325,2.03385,2.0328,2.03345,2949449998.0
2007-12-07 12:40:00,2.03345,2.03405,2.03285,2.03305,1726400000.0
2007-12-07 12:45:00,2.03305,2.03315,2.03165,2.03175,1563300000.0
2007-12-07 12:50:00,2.03175,2.03185,2.03055,2.03085,1926335000.0
2007-12-07 12:55:00,2.03085,2.0315,2.03015,2.03125,2696300000.0
2007-12-07 13:00:00,2.03125,2.03155,2.03095,2.03115,1288900000.0
2007-12-07 13:05:00,2.03115,2.03155,2.03115,2.03115,1809800005.0
2007-12-07 13:10:00,2.03115,2.03155,2.031,2.0314,1712387499.0
2007-12-07 13:15:00,2.03145,2.03185,2.0312,2.0318,1755200002.0
2007-12-07 13:20:00,2.0318,2.03185,2.03165,2.0318,946699995.0
2007-12-07 13:25:00,2.0318,2.03285,2.0317,2.0321,1465599998.0
2007-12-07 13:30:00,2.0321,2.03215,2.03185,2.03205,1228300000.0
2007-12-07 13:35:00,2.03205,2.03275,2.03205,2.03255,1795399997.0
2007-12-07 13:40:00,2.03265,2.03365,2.03255,2.03315,1779650003.0
2007-12-07 13:45:00,2.03315,2.03425,2.03295,2.03385,2816699999.0
2007-12-07 13:50:00,2.03385,2.03455,2.03375,2.0345,2338100001.0
2007-12-07 13:55:00,2.0345,2.03455,2.03315,2.03325,1898100000.0
2007-12-07 14:00:00,2.03325,2.03395,2.0331,2.0337,3052400008.0
2007-12-07 14:05:00,2.03375,2.03425,2.03285,2.0337,3150899993.0
2007-12-07 14:10:00,2.0337,2.03385,2.03335,2.03345,5037299990.0
2007-12-07 14:15:00,2.03345,2.03355,2.03245,2.03275,4921415996.0
2007-12-07 14:20:00,2.03275,2.03315,2.03255,2.03285,3225599997.0
2007-12-07 14:25:00,2.03285,2.03285,2.03145,2.03175,4291700004.0
2007-12-07 14:30:00,2.03175,2.03245,2.03165,2.03175,5531800000.0
2007-12-07 14:35:00,2.03185,2.03215,2.03145,2.03175,5879600015.0
2007-12-07 14:40:00,2.03175,2.03205,2.03135,2.03185,4908999975.0
2007-12-07 14:45:00,2.03185,2.03255,2.03165,2.03195,6283299970.0
2007-12-07 14:50:00,2.03195,2.03245,2.03165,2.0318,6573100011.0
2007-12-07 14:55:00,2.0318,2.03185,2.0313,2.03185,2790200000.0
2007-12-07 15:00:00,2.0318,2.03245,2.03155,2.03225,2579099999.0
2007-12-07 15:05:00,2.03225,2.03345,2.0322,2.03255,3752100003.0
2007-12-07 15:10:00,2.03255,2.03375,2.03205,2.03365,3264299999.0
2007-12-07 15:15:00,2.0336,2.03375,2.03195,2.03215,2714300003.0
2007-12-07 15:20:00,2.03215,2.03215,2.03095,2.03095,2454700001.0
2007-12-07 15:25:00,2.03095,2.03315,2.03065,2.03207,2892399999.0
2007-12-07 15:30:00,2.03223,2.03223,2.02855,2.03125,3242499996.0
2007-12-07 15:35:00,2.03125,2.03125,2.0298,2.0301,2751600000.0
2007-12-07 15:40:00,2.0301,2.03325,2.0301,2.03285,4136454995.0
2007-12-07 15:45:00,2.0328,2.03345,2.03135,2.03175,4013700001.0
2007-12-07 15:50:00,2.03175,2.032,2.0304,2.03095,3997399998.0
2007-12-07 15:55:00,2.03095,2.03225,2.03045,2.03195,3984830008.0
2007-12-07 16:00:00,2.0319,2.03195,2.0307,2.0312,3113600003.0
2007-12-07 16:05:00,2.0312,2.03125,2.03035,2.0309,3297800000.0
2007-12-07 16:10:00,2.031,2.03135,2.0296,2.02995,2867300000.0
2007-12-07 16:15:00,2.02995,2.03015,2.028,2.02855,4173799996.0
2007-12-07 16:20:00,2.02855,2.02925,2.02825,2.02885,3451700000.0
2007-12-07 16:25:00,2.02885,2.02925,2.0281,2.02925,3202850003.0
2007-12-07 16:30:00,2.02925,2.02995,2.02915,2.02975,2034100000.0
2007-12-07 16:35:00,2.02975,2.02975,2.0281,2.02815,2252919998.0
2007-12-07 16:40:00,2.02815,2.02845,2.02725,2.02835,2977340000.0
2007-12-07 16:45:00,2.02835,2.02895,2.0282,2.0286,3589600002.0
2007-12-07 16:50:00,2.0286,2.03035,2.0285,2.0301,3435299996.0
2007-12-07 16:55:00,2.03005,2.03005,2.02815,2.02885,2342700000.0
2007-12-07 17:00:00,2.02885,2.02895,2.02765,2.02855,3692700002.0
2007-12-07 17:05:00,2.02855,2.02925,2.0285,2.02885,3094999995.0
2007-12-07 17:10:00,2.02885,2.02885,2.0278,2.028,3776400004.0
2007-12-07 17:15:00,2.028,2.02905,2.0277,2.0288,3778899998.0
2007-12-07 17:20:00,2.0288,2.02905,2.0283,2.02835,2108200000.0
2007-12-07 17:25:00,2.0283,2.02845,2.0278,2.0279,1771900000.0
2007-12-07 17:30:00,2.0279,2.0279,2.02695,2.02705,2364000000.0
2007-12-07 17:35:00,2.02705,2.0274,2.0268,2.02715,2516800000.0
2007-12-07 17:40:00,2.02725,2.02785,2.02695,2.02775,2182000000.0
2007-12-07 17:45:00,2.02775,2.02825,2.02755,2.02815,2040499994.0
2007-12-07 17:50:00,2.0282,2.02825,2.0277,2.02785,3152550000.0
2007-12-07 17:55:00,2.0278,2.02955,2.02775,2.02955,3836600000.0
2007-12-07 18:00:00,2.02955,2.02955,2.02745,2.02785,2281587502.0
2007-12-07 18:05:00,2.02785,2.02875,2.0276,2.0281,1911200000.0
2007-12-07 18:10:00,2.02805,2.02845,2.0276,2.02845,2629499999.0
2007-12-07 18:15:00,2.02845,2.02855,2.028,2.028,2766000000.0
2007-12-07 18:20:00,2.02805,2.0285,2.02775,2.0282,2786899994.0
2007-12-07 18:25:00,2.02815,2.02895,2.0279,2.0287,1760100000.0
2007-12-07 18:30:00,2.02875,2.02995,2.0285,2.02945,2149350001.0
2007-12-07 18:35:00,2.02945,2.02965,2.0286,2.0286,1290100000.0
2007-12-07 18:40:00,2.0286,2.02865,2.0281,2.0286,1016976999.0
2007-12-07 18:45:00,2.0286,2.02945,2.0286,2.0291,1399600000.0
2007-12-07 18:50:00,2.0291,2.02935,2.02865,2.02885,1845299998.0
2007-12-07 18:55:00,2.02885,2.02885,2.02865,2.02875,878030001.0
2007-12-07 19:00:00,2.02875,2.02905,2.02865,2.02875,1370600000.0
2007-12-07 19:05:00,2.02885,2.03,2.0287,2.03,1601699997.0
2007-12-07 19:10:00,2.03,2.03125,2.0297,2.031,2769400004.0
2007-12-07 19:15:00,2.031,2.03105,2.03025,2.0305,1337300000.0
2007-12-07 19:20:00,2.03045,2.03065,2.02945,2.03005,2115700001.0
2007-12-07 19:25:00,2.03005,2.03045,2.02985,2.0303,1733800000.0
2007-12-07 19:30:00,2.0303,2.0303,2.0293,2.02935,924420000.0
2007-12-07 19:35:00,2.02935,2.02945,2.02835,2.0288,1187400000.0
2007-12-07 19:40:00,2.0288,2.0289,2.028,2.0281,970099999.0
2007-12-07 19:45:00,2.0281,2.02825,2.02765,2.0279,1675800001.0
2007-12-07 19:50:00,2.0279,2.0279,2.0268,2.02685,1331300000.0
2007-12-07 19:55:00,2.02685,2.02695,2.02615,2.02635,1411400000.0
2007-12-07 20:00:00,2.02645,2.0279,2.02645,2.02785,2025650001.0
2007-12-07 20:05:00,2.02785,2.02785,2.0272,2.02725,1157200003.0
2007-12-07 20:10:00,2.02725,2.02945,2.027,2.0293,1466350008.0
2007-12-07 20:15:00,2.0293,2.0293,2.02845,2.0285,1678400000.0
2007-12-07 20:20:00,2.0285,2.0285,2.02765,2.02765,2255000000.0
2007-12-07 20:25:00,2.02765,2.02785,2.02685,2.02735,1688900001.0
2007-12-07 20:30:00,2.02725,2.02915,2.02725,2.02915,507360000.0
2007-12-07 20:35:00,2.02905,2.02915,2.02835,2.02875,1188240000.0
2007-12-07 20:40:00,2.0287,2.03005,2.0285,2.02915,958899998.0
2007-12-07 20:45:00,2.02915,2.02965,2.029,2.02945,639900000.0
2007-12-07 20:50:00,2.0294,2.03165,2.02935,2.0313,1075200000.0
2007-12-07 20:55:00,2.0313,2.03155,2.03075,2.03145,1664700000.0
2007-12-07 21:00:00,2.03145,2.03185,2.03135,2.0316,840200001.0
2007-12-07 21:05:00,2.0316,2.0318,2.0315,2.0318,470400000.0
2007-12-07 21:10:00,2.0318,2.0318,2.03065,2.0312,727600000.0
2007-12-07 21:15:00,2.0312,2.0312,2.03075,2.03105,549800001.0
2007-12-07 21:20:00,2.03115,2.0312,2.03085,2.03115,986500000.0
2007-12-07 21:25:00,2.03115,2.03125,2.03095,2.0311,650099999.0
2007-12-07 21:30:00,2.0311,2.03135,2.03095,2.0311,892100001.0
2007-12-07 21:35:00,2.0311,2.03155,2.031,2.0314,1430399996.0
2007-12-07 21:40:00,2.0314,2.0315,2.03125,2.03135,1240000009.0
2007-12-07 21:45:00,2.03135,2.03145,2.03125,2.03135,530900000.0
2007-12-07 21:50:00,2.03135,2.03155,2.03125,2.03145,723714000.0
2007-12-07 21:55:00,2.03145,2.03185,2.03135,2.03145,658300000.0
2007-12-07 22:00:00,2.03145,2.0315,2.0311,2.03135,1373787501.0
2007-12-07 22:05:00,2.03135,2.0317,2.0313,2.03165,800000000.0
2007-12-07 22:10:00,2.03165,2.03235,2.0316,2.0318,608200000.0
2007-12-07 22:15:00,2.0318,2.03275,2.03175,2.03225,1065399997.0
2007-12-07 22:20:00,2.0323,2.0323,2.0317,2.0317,487700000.0
2007-12-07 22:25:00,2.0317,2.03205,2.0316,2.03195,618600000.0
2007-12-07 22:30:00,2.03195,2.0322,2.0318,2.03205,877800001.0
2007-12-07 22:35:00,2.03205,2.03225,2.03185,2.03205,432900000.0
2007-12-07 22:40:00,2.03205,2.0322,2.03185,2.03205,306400000.0
2007-12-07 22:45:00,2.03205,2.03215,2.03165,2.03165,329200000.0
2007-12-07 22:50:00,2.03165,2.03175,2.03145,2.0315,291300000.0
2007-12-07 22:55:00,2.0316,2.03165,2.0315,2.03155,202500000.0
2007-12-07 23:00:00,2.03155,2.03155,2.03125,2.03144,345700000.0
2007-12-07 23:05:00,2.03146,2.03148,2.03125,2.03139,170200000.0
2007-12-07 23:10:00,2.03129,2.0313,2.03109,2.03129,438600000.0
2007-12-07 23:15:00,2.03125,2.03133,2.03118,2.03125,260600000.0
2007-12-07 23:20:00,2.03123,2.03165,2.0312,2.03125,238900000.0
2007-12-07 23:25:00,2.03105,2.03155,2.03102,2.03143,168200000.0
2007-12-07 23:30:00,2.03145,2.03183,2.03137,2.03137,259000000.0
2007-12-07 23:35:00,2.03097,2.03107,2.03,2.03009,278400000.0
2007-12-07 23:40:00,2.0302,2.03042,2.03012,2.0302,251399999.0
2007-12-07 23:45:00,2.03012,2.03028,2.02983,2.03025,948500000.0
2007-12-07 23:50:00,2.03028,2.03028,2.02971,2.02971,214100000.0
2007-12-07 23:55:00,2.02972,2.03027,2.02903,2.0297,337700000.0
2007-12-10 00:00:00,2.032,2.032,2.032,2.032,180900000.0
2007-12-10 00:05:00,2.0322,2.0323,2.0321,2.0322,361800000.0
2007-12-10 00:10:00,2.0321,2.0321,2.0319,2.032,723600000.0
2007-12-10 00:15:00,2.0321,2.0322,2.0319,2.0322,723600000.0
2007-12-10 00:20:00,2.0324,2.0326,2.0323,2.0325,904500000.0
2007-12-10 00:25:00,2.0327,2.0327,2.0323,2.0325,542700000.0
2007-12-10 00:30:00,2.0324,2.0333,2.0324,2.0332,723600000.0
2007-12-10 00:35:00,2.0333,2.0333,2.0331,2.0331,542700000.0
2007-12-10 00:40:00,2.033,2.0331,2.0327,2.0328,723600000.0
2007-12-10 00:45:00,2.033,2.0331,2.0327,2.033,904500000.0
2007-12-10 00:50:00,2.0329,2.033,2.0326,2.0328,542700000.0
2007-12-10 00:55:00,2.0327,2.0331,2.0325,2.0329,904500000.0
2007-12-10 01:00:00,2.0328,2.0333,2.0328,2.0332,723600000.0
2007-12-10 01:05:00,2.0333,2.0333,2.0331,2.0331,361800000.0
2007-12-10 01:10:00,2.0334,2.0335,2.0327,2.0329,904500000.0
2007-12-10 01:15:00,2.0328,2.033,2.0327,2.0329,904500000.0
2007-12-10 01:20:00,2.033,2.0331,2.0329,2.033,542700000.0
2007-12-10 01:25:00,2.0331,2.0331,2.0325,2.0325,723600000.0
2007-12-10 01:30:00,2.0324,2.0326,2.0323,2.0326,904500000.0
2007-12-10 01:35:00,2.0327,2.0327,2.0325,2.0326,542700000.0
2007-12-10 01:40:00,2.0325,2.0327,2.0321,2.0323,542700000.0
2007-12-10 01:45:00,2.0325,2.0328,2.0321,2.0321,723600000.0
2007-12-10 01:50:00,2.0323,2.0323,2.0316,2.0316,723600000.0
2007-12-10 01:55:00,2.0315,2.0321,2.0315,2.0321,723600000.0
2007-12-10 02:00:00,2.03285,2.0333,2.03265,2.033,681800000.0
2007-12-10 02:05:00,2.033,2.0335,2.0329,2.0333,368500000.0
2007-12-10 02:10:00,2.0334,2.0336,2.03265,2.03275,863400000.0
2007-12-10 02:15:00,2.03275,2.0328,2.0326,2.0328,686000000.0
2007-12-10 02:20:00,2.0328,2.0328,2.0327,2.0328,436900000.0
2007-12-10 02:25:00,2.0328,2.0328,2.0324,2.03245,827000000.0
2007-12-10 02:30:00,2.0324,2.03245,2.03215,2.0324,670600000.0
2007-12-10 02:35:00,2.0324,2.0326,2.03235,2.03235,43600000.0
2007-12-10 02:40:00,2.0324,2.03265,2.0318,2.03215,844650003.0
2007-12-10 02:45:00,2.0322,2.03255,2.032,2.0321,695500000.0
2007-12-10 02:50:00,2.0321,2.0321,2.031,2.0313,855800000.0
2007-12-10 02:55:00,2.0313,2.03205,2.03125,2.032,530799999.0
2007-12-10 03:00:00,2.03205,2.0325,2.032,2.0323,511200000.0
2007-12-10 03:05:00,2.0323,2.0325,2.0322,2.0323,309000000.0
2007-12-10 03:10:00,2.032,2.0323,2.03163,2.03163,201300000.0
2007-12-10 03:15:00,2.03205,2.0327,2.03205,2.0323,528500000.0
2007-12-10 03:20:00,2.0323,2.0324,2.0322,2.0323,495300000.0
2007-12-10 03:25:00,2.0323,2.0323,2.03195,2.032,541000000.0
2007-12-10 03:30:00,2.032,2.0321,2.03195,2.032,579700000.0
2007-12-10 03:35:00,2.032,2.03205,2.032,2.032,221600000.0
2007-12-10 03:40:00,2.032,2.032,2.03195,2.032,141500000.0
2007-12-10 03:45:00,2.032,2.032,2.0317,2.0319,94600000.0
2007-12-10 03:50:00,2.0319,2.0322,2.0317,2.0322,627700001.0
2007-12-10 03:55:00,2.0322,2.0325,2.0321,2.0324,226100000.0
2007-12-10 04:00:00,2.03215,2.0325,2.03185,2.032,782200000.0
2007-12-10 04:05:00,2.032,2.03255,2.0319,2.032,1304100000.0
2007-12-10 04:10:00,2.0323,2.0324,2.0322,2.0323,624600000.0
2007-12-10 04:15:00,2.0324,2.03265,2.03235,2.0326,611600000.0
2007-12-10 04:20:00,2.0326,2.0326,2.0324,2.0324,593300000.0
2007-12-10 04:25:00,2.0324,2.0324,2.0323,2.0323,180100000.0
2007-12-10 04:30:00,2.0323,2.0324,2.0323,2.0324,384300000.0
2007-12-10 04:35:00,2.0324,2.0326,2.0316,2.0318,1131900000.0
2007-12-10 04:40:00,2.0318,2.0321,2.031,2.0313,3146400005.0
2007-12-10 04:45:00,2.0313,2.0317,2.0312,2.03145,822900003.0
2007-12-10 04:50:00,2.0315,2.0316,2.0312,2.0314,503899998.0
2007-12-10 04:55:00,2.0314,2.0316,2.03135,2.0316,123700000.0
2007-12-10 05:00:00,2.0316,2.0316,2.03122,2.03135,658400000.0
2007-12-10 05:05:00,2.03142,2.0316,2.03123,2.0315,981400002.0
2007-12-10 05:10:00,2.03135,2.03161,2.03132,2.03155,878100000.0
2007-12-10 05:15:00,2.03155,2.0318,2.03155,2.0317,112400000.0
2007-12-10 05:20:00,2.0318,2.0318,2.0311,2.0317,1082249996.0
2007-12-10 05:25:00,2.0316,2.0319,2.0316,2.0317,257100001.0
2007-12-10 05:30:00,2.0317,2.0317,2.0316,2.0317,210200000.0
2007-12-10 05:35:00,2.0315,2.0317,2.03141,2.0317,716900000.0
2007-12-10 05:40:00,2.0317,2.0317,2.03145,2.03155,48600000.0
2007-12-10 05:45:00,2.03155,2.0317,2.0315,2.03155,99800000.0
2007-12-10 05:50:00,2.03144,2.0317,2.031,2.0312,435800000.0
2007-12-10 05:55:00,2.0311,2.03155,2.031,2.03125,922000002.0
2007-12-10 06:00:00,2.03135,2.0315,2.03105,2.0315,471350000.0
2007-12-10 06:05:00,2.0315,2.0318,2.0314,2.0314,706300000.0
2007-12-10 06:10:00,2.0314,2.0315,2.03127,2.0315,725300000.0
2007-12-10 06:15:00,2.0315,2.0316,2.0314,2.0315,260600000.0
2007-12-10 06:20:00,2.0316,2.0316,2.03145,2.0315,658200001.0
2007-12-10 06:25:00,2.0315,2.0317,2.03118,2.0317,1073400002.0
2007-12-10 06:30:00,2.0316,2.0317,2.0314,2.0317,410099999.0
2007-12-10 06:35:00,2.0317,2.0317,2.03105,2.0313,1231199995.0
2007-12-10 06:40:00,2.0313,2.03135,2.03125,2.0313,433199992.0
2007-12-10 06:45:00,2.0313,2.0315,2.031,2.03105,1896299987.0
2007-12-10 06:50:00,2.0311,2.0314,2.031,2.0313,843999992.0
2007-12-10 06:55:00,2.0313,2.0313,2.0312,2.0313,136700000.0
2007-12-10 07:00:00,2.03135,2.0314,2.0313,2.0314,258900002.0
2007-12-10 07:05:00,2.0314,2.0327,2.03125,2.03245,984399996.0
2007-12-10 07:10:00,2.03245,2.0327,2.03245,2.03255,922299998.0
2007-12-10 07:15:00,2.0325,2.0328,2.0325,2.0326,1440599999.0
2007-12-10 07:20:00,2.0327,2.0329,2.0323,2.0324,1175150000.0
2007-12-10 07:25:00,2.0323,2.0323,2.0319,2.03215,1800899997.0
2007-12-10 07:30:00,2.03215,2.03255,2.03205,2.0325,874500004.0
2007-12-10 07:35:00,2.0326,2.0326,2.0321,2.0321,1071899998.0
2007-12-10 07:40:00,2.0321,2.0322,2.0319,2.0322,773600000.0
2007-12-10 07:45:00,2.0322,2.0324,2.032,2.0321,1965199996.0
2007-12-10 07:50:00,2.0321,2.0322,2.0319,2.032,339200000.0
2007-12-10 07:55:00,2.03185,2.033,2.0318,2.0329,1600000001.0
2007-12-10 08:00:00,2.0329,2.0337,2.0328,2.0337,1200800000.0
2007-12-10 08:05:00,2.0337,2.0341,2.0334,2.0338,1483500000.0
2007-12-10 08:10:00,2.0338,2.0339,2.0325,2.03335,1711100003.0
2007-12-10 08:15:00,2.0334,2.0336,2.03295,2.03305,603499998.0
2007-12-10 08:20:00,2.03305,2.0337,2.03305,2.0336,848300001.0
2007-12-10 08:25:00,2.03365,2.03365,2.033,2.03315,309400000.0
2007-12-10 08:30:00,2.03315,2.0332,2.0322,2.03245,871600000.0
2007-12-10 08:35:00,2.03245,2.0331,2.03245,2.03285,542100000.0
2007-12-10 08:40:00,2.03285,2.03295,2.03205,2.0323,1604899998.0
2007-12-10 08:45:00,2.0323,2.0323,2.03195,2.0323,898599999.0
2007-12-10 08:50:00,2.0323,2.0334,2.03225,2.0334,1094600001.0
2007-12-10 08:55:00,2.0334,2.0338,2.0332,2.03355,462200000.0
2007-12-10 09:00:00,2.03355,2.034,2.03355,2.03385,607400000.0
2007-12-10 09:05:00,2.03385,2.0339,2.03335,2.03365,627200006.0
2007-12-10 09:10:00,2.03365,2.03365,2.0325,2.03285,1488299996.0
2007-12-10 09:15:00,2.03295,2.033,2.0328,2.0328,289000002.0
2007-12-10 09:20:00,2.0328,2.0331,2.032,2.0331,1955250005.0
2007-12-10 09:25:00,2.03305,2.0331,2.032,2.032,1752700003.0
2007-12-10 09:30:00,2.032,2.03255,2.03115,2.03235,4105400014.0
2007-12-10 09:35:00,2.03245,2.03305,2.03235,2.03305,1757500003.0
2007-12-10 09:40:00,2.03305,2.03345,2.0328,2.0333,544500000.0
2007-12-10 09:45:00,2.0333,2.03355,2.03285,2.03315,1951399995.0
2007-12-10 09:50:00,2.0332,2.03525,2.03305,2.0346,4266349997.0
2007-12-10 09:55:00,2.0346,2.03475,2.0334,2.0334,1909000001.0
2007-12-10 10:00:00,2.0334,2.03345,2.0317,2.03225,1933100000.0
2007-12-10 10:05:00,2.0323,2.03275,2.0321,2.03265,2822999994.0
2007-12-10 10:10:00,2.03265,2.03325,2.03215,2.03285,2031200000.0
2007-12-10 10:15:00,2.0328,2.0336,2.03255,2.03345,3668299999.0
2007-12-10 10:20:00,2.0335,2.0337,2.03285,2.03295,2194200004.0
2007-12-10 10:25:00,2.03295,2.03335,2.03275,2.0329,1928050000.0
2007-12-10 10:30:00,2.0329,2.03365,2.03275,2.03355,1422699999.0
2007-12-10 10:35:00,2.03355,2.03365,2.0331,2.0335,1579300000.0
2007-12-10 10:40:00,2.03355,2.03695,2.03345,2.03685,2779390001.0
2007-12-10 10:45:00,2.03685,2.03755,2.03625,2.0374,1683900000.0
2007-12-10 10:50:00,2.03745,2.0389,2.03675,2.0386,2913680000.0
2007-12-10 10:55:00,2.0386,2.03925,2.03805,2.03895,1555200000.0
2007-12-10 11:00:00,2.03895,2.0391,2.03715,2.03725,2193180000.0
2007-12-10 11:05:00,2.03725,2.0385,2.03685,2.03795,4363400004.0
2007-12-10 11:10:00,2.03785,2.03885,2.03785,2.03875,2047899999.0
2007-12-10 11:15:00,2.03875,2.04145,2.03875,2.04065,3052119999.0
2007-12-10 11:20:00,2.04065,2.04185,2.04015,2.04025,3394800000.0
2007-12-10 11:25:00,2.04025,2.04045,2.03925,2.03945,2020600000.0
2007-12-10 11:30:00,2.0394,2.03955,2.03845,2.03915,2254200000.0
2007-12-10 11:35:00,2.0391,2.03935,2.03865,2.0392,1842249999.0
2007-12-10 11:40:00,2.03925,2.0401,2.0387,2.03935,3935700009.0
2007-12-10 11:45:00,2.03935,2.04095,2.0392,2.0407,3136599998.0
2007-12-10 11:50:00,2.0407,2.04075,2.04005,2.04055,2431000000.0
2007-12-10 11:55:00,2.04055,2.04185,2.04025,2.04175,3359100006.0
2007-12-10 12:00:00,2.04175,2.0425,2.04135,2.0425,3410820003.0
2007-12-10 12:05:00,2.0425,2.04265,2.0419,2.0423,2789800001.0
2007-12-10 12:10:00,2.04235,2.04235,2.0416,2.0416,1426749999.0
2007-12-10 12:15:00,2.04165,2.04255,2.0416,2.0422,2370699999.0
2007-12-10 12:20:00,2.0422,2.0422,2.04135,2.04185,2059900001.0
2007-12-10 12:25:00,2.04185,2.0419,2.04025,2.04095,1915637497.0
2007-12-10 12:30:00,2.0408,2.04105,2.04055,2.0406,1685400001.0
2007-12-10 12:35:00,2.04055,2.04215,2.0405,2.04195,1722800002.0
2007-12-10 12:40:00,2.04195,2.0429,2.0417,2.04205,3795500005.0
2007-12-10 12:45:00,2.04205,2.04205,2.04105,2.0413,4292199996.0
2007-12-10 12:50:00,2.0413,2.0419,2.04115,2.04175,2214400005.0
2007-12-10 12:55:00,2.0418,2.04265,2.0413,2.04185,2262000001.0
2007-12-10 13:00:00,2.0419,2.0426,2.0414,2.04205,2774650001.0
2007-12-10 13:05:00,2.04205,2.0421,2.0416,2.0417,1994000003.0
2007-12-10 13:10:00,2.04175,2.04225,2.0417,2.04205,1948399999.0
2007-12-10 13:15:00,2.04205,2.0424,2.0413,2.0414,2417599995.0
2007-12-10 13:20:00,2.0414,2.04205,2.04125,2.04185,2164850001.0
2007-12-10 13:25:00,2.04185,2.04255,2.04125,2.04195,4513649985.0
2007-12-10 13:30:00,2.04185,2.04255,2.04155,2.04215,3726600005.0
2007-12-10 13:35:00,2.04215,2.04325,2.04215,2.04315,3245099993.0
2007-12-10 13:40:00,2.0431,2.04345,2.0427,2.0428,3116400001.0
2007-12-10 13:45:00,2.0428,2.04315,2.0427,2.04305,1494100001.0
2007-12-10 13:50:00,2.04305,2.04315,2.04255,2.04265,1234799999.0
2007-12-10 13:55:00,2.04265,2.04265,2.04115,2.04125,2091200000.0
2007-12-10 14:00:00,2.04125,2.04285,2.04125,2.04215,2276800000.0
2007-12-10 14:05:00,2.04205,2.04235,2.04185,2.04225,1352200000.0
2007-12-10 14:10:00,2.04205,2.04325,2.04195,2.0431,1435800000.0
2007-12-10 14:15:00,2.0431,2.04405,2.0431,2.0437,2284200000.0
2007-12-10 14:20:00,2.0437,2.04495,2.0437,2.04435,4620800002.0
2007-12-10 14:25:00,2.04435,2.0447,2.044,2.0441,5460299989.0
2007-12-10 14:30:00,2.0441,2.04445,2.0435,2.0443,4631599995.0
2007-12-10 14:35:00,2.04435,2.0457,2.0443,2.0451,4775400005.0
2007-12-10 14:40:00,2.0451,2.04575,2.04495,2.04515,2487399996.0
2007-12-10 14:45:00,2.04515,2.04545,2.0443,2.04525,1631699999.0
2007-12-10 14:50:00,2.04525,2.04595,2.04515,2.04575,2286700000.0
2007-12-10 14:55:00,2.0457,2.0459,2.04525,2.04535,1905800000.0
2007-12-10 15:00:00,2.04535,2.04555,2.0449,2.0455,2053600000.0
2007-12-10 15:05:00,2.0455,2.04645,2.0451,2.04625,2058700000.0
2007-12-10 15:10:00,2.04625,2.04645,2.0449,2.04525,3418270000.0
2007-12-10 15:15:00,2.04525,2.0458,2.0443,2.04475,3719000006.0
2007-12-10 15:20:00,2.0447,2.04515,2.0446,2.04475,3536100003.0
2007-12-10 15:25:00,2.04475,2.04545,2.0446,2.0449,2852999999.0
2007-12-10 15:30:00,2.04495,2.04505,2.04365,2.04465,1826300000.0
2007-12-10 15:35:00,2.04465,2.04485,2.04385,2.0444,1789399999.0
2007-12-10 15:40:00,2.0444,2.04495,2.04425,2.04485,1950599998.0
2007-12-10 15:45:00,2.04485,2.04535,2.04485,2.0451,1849599999.0
2007-12-10 15:50:00,2.0451,2.04555,2.0445,2.04465,1997300000.0
2007-12-10 15:55:00,2.04465,2.04545,2.04445,2.04525,1717200000.0
2007-12-10 16:00:00,2.0453,2.0456,2.045,2.0453,1511300000.0
2007-12-10 16:05:00,2.0453,2.0458,2.04525,2.0457,1710000000.0
2007-12-10 16:10:00,2.0457,2.04585,2.04545,2.04575,1627799999.0
2007-12-10 16:15:00,2.04575,2.04615,2.0453,2.04545,2341699998.0
2007-12-10 16:20:00,2.04545,2.04555,2.04505,2.0452,1279800000.0
2007-12-10 16:25:00,2.04515,2.04585,2.04515,2.04575,1971200000.0
2007-12-10 16:30:00,2.04575,2.04575,2.0452,2.0453,1912100000.0
2007-12-10 16:35:00,2.0453,2.0461,2.0453,2.04585,2614400000.0
2007-12-10 16:40:00,2.04585,2.04635,2.0456,2.04575,3729799998.0
2007-12-10 16:45:00,2.04565,2.04585,2.04525,2.0455,2271899997.0
2007-12-10 16:50:00,2.04565,2.04635,2.0455,2.0463,3402900003.0
2007-12-10 16:55:00,2.04635,2.04635,2.04505,2.04535,4066899996.0
2007-12-10 17:00:00,2.04515,2.04545,2.0445,2.04485,3046220000.0
2007-12-10 17:05:00,2.04485,2.04625,2.04475,2.04525,4053699997.0
2007-12-10 17:10:00,2.0452,2.04555,2.0451,2.04545,4964420000.0
2007-12-10 17:15:00,2.0454,2.04635,2.04535,2.04635,3843400002.0
2007-12-10 17:20:00,2.04635,2.04675,2.0463,2.0466,5287799996.0
2007-12-10 17:25:00,2.0475,2.0477,2.0459,2.04625,3368600006.0
2007-12-10 17:30:00,2.04625,2.04665,2.0461,2.04625,2820400003.0
2007-12-10 17:35:00,2.04625,2.04645,2.0459,2.0462,2310400001.0
2007-12-10 17:40:00,2.0462,2.0465,2.04545,2.04595,3048100001.0
2007-12-10 17:45:00,2.0459,2.04645,2.0455,2.04565,3908699995.0
2007-12-10 17:50:00,2.04565,2.04605,2.0456,2.04595,3067299997.0
2007-12-10 17:55:00,2.04595,2.04625,2.0459,2.04615,2450000001.0
2007-12-10 18:00:00,2.04615,2.04685,2.04605,2.04685,3840600005.0
2007-12-10 18:05:00,2.04685,2.04755,2.04625,2.04695,5808099993.0
2007-12-10 18:10:00,2.04695,2.04745,2.0468,2.047,2967800000.0
2007-12-10 18:15:00,2.047,2.04765,2.0469,2.04765,4430900010.0
2007-12-10 18:20:00,2.04765,2.04885,2.0474,2.04765,5470187506.0
2007-12-10 18:25:00,2.04765,2.04765,2.0465,2.0465,5132200000.0
2007-12-10 18:30:00,2.04655,2.04665,2.04595,2.04635,3611800000.0
2007-12-10 18:35:00,2.04635,2.04635,2.0458,2.04605,3391899993.0
2007-12-10 18:40:00,2.0461,2.04625,2.044,2.044,3094100001.0
2007-12-10 18:45:00,2.044,2.04505,2.04375,2.04455,5000200003.0
2007-12-10 18:50:00,2.04455,2.04575,2.04445,2.0457,2135900000.0
2007-12-10 18:55:00,2.0457,2.04595,2.04535,2.04545,1398500002.0
2007-12-10 19:00:00,2.04545,2.04565,2.04515,2.0452,1699900000.0
2007-12-10 19:05:00,2.0452,2.04525,2.04485,2.04505,669100000.0
2007-12-10 19:10:00,2.04505,2.04505,2.0446,2.04475,825400000.0
2007-12-10 19:15:00,2.04475,2.04505,2.04465,2.04505,838799997.0
2007-12-10 19:20:00,2.04505,2.04605,2.04505,2.04605,2419600003.0
2007-12-10 19:25:00,2.046,2.04645,2.04595,2.04625,1571550001.0
2007-12-10 19:30:00,2.04625,2.04635,2.04575,2.04585,1042900000.0
2007-12-10 19:35:00,2.04585,2.04585,2.04425,2.0443,1415500000.0
2007-12-10 19:40:00,2.0443,2.04435,2.0421,2.04325,2399749998.0
2007-12-10 19:45:00,2.04325,2.04365,2.04325,2.0435,2029105000.0
2007-12-10 19:50:00,2.0435,2.04375,2.04345,2.0437,1188500000.0
2007-12-10 19:55:00,2.0437,2.0438,2.04335,2.04335,1099499999.0
2007-12-10 20:00:00,2.04335,2.04365,2.0431,2.0433,2086700007.0
2007-12-10 20:05:00,2.0433,2.0436,2.04285,2.0435,1630200000.0
2007-12-10 20:10:00,2.0435,2.04405,2.0435,2.04405,1248699999.0
2007-12-10 20:15:00,2.04405,2.0442,2.0439,2.04415,790250003.0
2007-12-10 20:20:00,2.04415,2.04515,2.04405,2.04505,2072200005.0
2007-12-10 20:25:00,2.04505,2.0455,2.045,2.04545,1551474999.0
2007-12-10 20:30:00,2.04545,2.0455,2.0452,2.04535,961899996.0
2007-12-10 20:35:00,2.0454,2.0455,2.0452,2.04535,1957499996.0
2007-12-10 20:40:00,2.04535,2.04545,2.04535,2.0454,449400000.0
2007-12-10 20:45:00,2.0454,2.04555,2.04525,2.0453,606800001.0
2007-12-10 20:50:00,2.0453,2.04535,2.0451,2.04525,835600000.0
2007-12-10 20:55:00,2.04525,2.04545,2.04515,2.04515,574700000.0
2007-12-10 21:00:00,2.04515,2.04525,2.04485,2.045,407600000.0
2007-12-10 21:05:00,2.045,2.0452,2.04495,2.0452,360199999.0
2007-12-10 21:10:00,2.0452,2.0452,2.04475,2.045,530700000.0
2007-12-10 21:15:00,2.045,2.0452,2.04495,2.0451,891500000.0
2007-12-10 21:20:00,2.0451,2.04515,2.04485,2.0451,641399999.0
2007-12-10 21:25:00,2.0451,2.04605,2.0451,2.04565,2151799997.0
2007-12-10 21:30:00,2.04565,2.04585,2.04565,2.04575,1529999998.0
2007-12-10 21:35:00,2.0458,2.0459,2.04525,2.04535,1121300000.0
2007-12-10 21:40:00,2.04535,2.0456,2.0453,2.04555,1146900000.0
2007-12-10 21:45:00,2.04555,2.04575,2.04555,2.04575,424200000.0
2007-12-10 21:50:00,2.0457,2.04575,2.0454,2.0456,792299999.0
2007-12-10 21:55:00,2.0456,2.04635,2.0456,2.0462,1364499999.0
2007-12-10 22:00:00,2.04625,2.04625,2.04585,2.04625,1178900003.0
2007-12-10 22:05:00,2.04625,2.04685,2.04615,2.04675,1056100002.0
2007-12-10 22:10:00,2.0467,2.0469,2.0466,2.0468,607775000.0
2007-12-10 22:15:00,2.0469,2.0469,2.0466,2.04665,415700000.0
2007-12-10 22:20:00,2.04665,2.0473,2.04655,2.04695,856800002.0
2007-12-10 22:25:00,2.0471,2.04735,2.04695,2.04725,709800000.0
2007-12-10 22:30:00,2.0473,2.04735,2.04675,2.04705,624600000.0
2007-12-10 22:35:00,2.04705,2.04705,2.04675,2.04685,444200000.0
2007-12-10 22:40:00,2.0468,2.04715,2.0467,2.0467,687500000.0
2007-12-10 22:45:00,2.04675,2.04705,2.0467,2.047,495100001.0
2007-12-10 22:50:00,2.04695,2.04715,2.0469,2.04705,371700000.0
2007-12-10 22:55:00,2.0471,2.04735,2.04695,2.04715,490400000.0
2007-12-10 23:00:00,2.04715,2.0475,2.0471,2.0474,312400001.0
2007-12-10 23:05:00,2.0474,2.04805,2.04725,2.0479,463599995.0
2007-12-10 23:10:00,2.0479,2.04825,2.04705,2.04715,1257400002.0
2007-12-10 23:15:00,2.04715,2.04725,2.0465,2.0466,750900000.0
2007-12-10 23:20:00,2.04655,2.0469,2.046,2.04615,660100006.0
2007-12-10 23:25:00,2.04615,2.04625,2.04565,2.04575,731800001.0
2007-12-10 23:30:00,2.04575,2.046,2.04555,2.04585,937800001.0
2007-12-10 23:35:00,2.04585,2.0461,2.04575,2.04595,199100000.0
2007-12-10 23:40:00,2.04595,2.0465,2.0459,2.0461,728400000.0
2007-12-10 23:45:00,2.0461,2.0463,2.04605,2.0461,944100004.0
2007-12-10 23:50:00,2.0463,2.0466,2.0462,2.04655,332500002.0
2007-12-10 23:55:00,2.04655,2.0466,2.046,2.046,603700000.0
2007-12-11 00:00:00,2.0461,2.0462,2.0454,2.0454,1282300000.0
2007-12-11 00:05:00,2.0454,2.0463,2.0452,2.0456,1944900000.0
2007-12-11 00:10:00,2.0456,2.0462,2.0453,2.04549,525000000.0
2007-12-11 00:15:00,2.0457,2.04633,2.0457,2.04633,108800000.0
2007-12-11 00:20:00,2.04614,2.0467,2.0461,2.0467,1232099992.0
2007-12-11 00:25:00,2.04662,2.0469,2.0462,2.04635,350700001.0
2007-12-11 00:30:00,2.04635,2.0465,2.04555,2.0456,399300000.0
2007-12-11 00:35:00,2.0455,2.04585,2.0455,2.04585,214100000.0
2007-12-11 00:40:00,2.0456,2.04625,2.0456,2.0461,179900000.0
2007-12-11 00:45:00,2.0461,2.0463,2.046,2.0461,363800000.0
2007-12-11 00:50:00,2.0461,2.0466,2.046,2.0463,558300000.0
2007-12-11 00:55:00,2.0463,2.0466,2.046,2.046,519700000.0
2007-12-11 01:00:00,2.04605,2.0462,2.0458,2.0458,652600000.0
2007-12-11 01:05:00,2.0459,2.0459,2.04545,2.04575,300399999.0
2007-12-11 01:10:00,2.0457,2.04575,2.04515,2.04535,220900000.0
2007-12-11 01:15:00,2.04545,2.0457,2.04525,2.04535,443800000.0
2007-12-11 01:20:00,2.0453,2.04535,2.04485,2.04535,164100000.0
2007-12-11 01:25:00,2.045,2.04575,2.045,2.04515,334199997.0
2007-12-11 01:30:00,2.04515,2.04535,2.04495,2.045,706899994.0
2007-12-11 01:35:00,2.045,2.045,2.0447,2.0447,625300000.0
2007-12-11 01:40:00,2.0448,2.045,2.0448,2.045,379600000.0
2007-12-11 01:45:00,2.0448,2.045,2.04475,2.0449,347100000.0
2007-12-11 01:50:00,2.045,2.045,2.0447,2.0449,129700000.0
2007-12-11 01:55:00,2.0449,2.0449,2.04415,2.0443,1234900001.0
2007-12-11 02:00:00,2.0443,2.0445,2.04415,2.0443,849700001.0
2007-12-11 02:05:00,2.0443,2.0444,2.04415,2.0444,634100002.0
2007-12-11 02:10:00,2.0444,2.0444,2.044,2.0441,503999997.0
2007-12-11 02:15:00,2.0441,2.0443,2.04405,2.04425,704199988.0
2007-12-11 02:20:00,2.04425,2.0445,2.04425,2.04435,671600000.0
2007-12-11 02:25:00,2.0443,2.0445,2.04425,2.04445,639800001.0
2007-12-11 02:30:00,2.0445,2.0447,2.0443,2.0447,566499999.0
2007-12-11 02:35:00,2.0447,2.04575,2.04465,2.0453,1275299997.0
2007-12-11 02:40:00,2.0454,2.0456,2.04525,2.0454,1647300003.0
2007-12-11 02:45:00,2.0454,2.0464,2.0454,2.0461,842699997.0
2007-12-11 02:50:00,2.0461,2.0468,2.04595,2.0464,2528399993.0
2007-12-11 02:55:00,2.0464,2.04745,2.04575,2.04725,2410849995.0
2007-12-11 03:00:00,2.04725,2.0475,2.04685,2.0472,2188999999.0
2007-12-11 03:05:00,2.0471,2.0471,2.04655,2.047,2306200001.0
2007-12-11 03:10:00,2.047,2.047,2.0468,2.0468,91500000.0
2007-12-11 03:15:00,2.04685,2.0469,2.0467,2.0468,142300000.0
2007-12-11 03:20:00,2.04675,2.0468,2.0464,2.0466,553100001.0
2007-12-11 03:25:00,2.0466,2.047,2.04645,2.047,1155300001.0
2007-12-11 03:30:00,2.047,2.0471,2.0468,2.0468,1180900003.0
2007-12-11 03:35:00,2.0469,2.0469,2.0455,2.04635,2794899998.0
2007-12-11 03:40:00,2.04635,2.0465,2.04625,2.0464,316400000.0
2007-12-11 03:45:00,2.0464,2.0464,2.04615,2.04625,565699998.0
2007-12-11 03:50:00,2.0462,2.04635,2.0461,2.04625,548200003.0
2007-12-11 03:55:00,2.04625,2.04665,2.0462,2.0465,640499998.0
2007-12-11 04:00:00,2.0465,2.04665,2.046,2.046,722100002.0
2007-12-11 04:05:00,2.046,2.04615,2.04565,2.0457,863400000.0
2007-12-11 04:10:00,2.04565,2.0461,2.0456,2.04605,1172899995.0
2007-12-11 04:15:00,2.04615,2.0464,2.046,2.04625,1023300000.0
2007-12-11 04:20:00,2.04625,2.0463,2.04595,2.0461,825200003.0
2007-12-11 04:25:00,2.04605,2.04645,2.04605,2.04635,1594200005.0
2007-12-11 04:30:00,2.04635,2.04645,2.0463,2.04635,850199999.0
2007-12-11 04:35:00,2.0464,2.04665,2.04623,2.04655,626179567.0
2007-12-11 04:40:00,2.04665,2.04715,2.04655,2.04715,1626200000.0
2007-12-11 04:45:00,2.04715,2.04725,2.04685,2.0471,1888700002.0
2007-12-11 04:50:00,2.0471,2.0473,2.0471,2.04715,1034799996.0
2007-12-11 04:55:00,2.0471,2.04715,2.0468,2.04685,505500004.0
2007-12-11 05:00:00,2.04695,2.047,2.04605,2.0462,1874199997.0
2007-12-11 05:05:00,2.0462,2.0462,2.04575,2.04595,2192300004.0
2007-12-11 05:10:00,2.04595,2.0462,2.0458,2.046,526500000.0
2007-12-11 05:15:00,2.046,2.046,2.0456,2.0457,492299999.0
2007-12-11 05:20:00,2.0457,2.046,2.0457,2.046,753900000.0
2007-12-11 05:25:00,2.04595,2.0464,2.04595,2.0464,536800000.0
2007-12-11 05:30:00,2.0464,2.0465,2.04635,2.04645,523600000.0
2007-12-11 05:35:00,2.0465,2.04655,2.04645,2.04655,503300000.0
2007-12-11 05:40:00,2.04655,2.04675,2.04645,2.04645,99800000.0
2007-12-11 05:45:00,2.0466,2.0466,2.0463,2.0463,307100000.0
2007-12-11 05:50:00,2.0463,2.04675,2.0461,2.0465,1880400000.0
2007-12-11 05:55:00,2.0465,2.04675,2.0464,2.0466,973399997.0
2007-12-11 06:00:00,2.0467,2.04675,2.04645,2.04655,474200002.0
2007-12-11 06:05:00,2.04655,2.04655,2.04615,2.04615,707000000.0
2007-12-11 06:10:00,2.04615,2.04665,2.04605,2.0466,1473800000.0
2007-12-11 06:15:00,2.04645,2.04705,2.0464,2.04665,1011799999.0
2007-12-11 06:20:00,2.0467,2.0467,2.0466,2.04665,307900000.0
2007-12-11 06:25:00,2.0467,2.0469,2.04635,2.04665,312400000.0
2007-12-11 06:30:00,2.0465,2.04665,2.04615,2.0462,599200000.0
2007-12-11 06:35:00,2.0462,2.04645,2.04615,2.0462,1701400005.0
2007-12-11 06:40:00,2.0462,2.0466,2.04615,2.0466,977899999.0
2007-12-11 06:45:00,2.0466,2.0469,2.0464,2.04685,716700000.0
2007-12-11 06:50:00,2.0468,2.0471,2.04675,2.0469,1203899989.0
2007-12-11 06:55:00,2.04695,2.04705,2.04685,2.0469,758799998.0
2007-12-11 07:00:00,2.04685,2.0471,2.04655,2.04655,505300002.0
2007-12-11 07:05:00,2.04655,2.0468,2.04635,2.0464,233400000.0
2007-12-11 07:10:00,2.04635,2.0464,2.04625,2.04625,482800001.0
2007-12-11 07:15:00,2.04625,2.0465,2.0462,2.0465,246500001.0
2007-12-11 07:20:00,2.0464,2.0466,2.0463,2.0463,300500000.0
2007-12-11 07:25:00,2.04625,2.04635,2.0462,2.0463,720099997.0
2007-12-11 07:30:00,2.0463,2.0465,2.0463,2.0464,630700000.0
2007-12-11 07:35:00,2.0464,2.04655,2.04635,2.04635,635899998.0
2007-12-11 07:40:00,2.04635,2.0465,2.0462,2.0464,1504299999.0
2007-12-11 07:45:00,2.04635,2.0467,2.04635,2.04665,537000000.0
2007-12-11 07:50:00,2.04665,2.0468,2.0465,2.0468,822950000.0
2007-12-11 07:55:00,2.0468,2.0468,2.0465,2.0466,942600000.0
2007-12-11 08:00:00,2.04655,2.0471,2.04655,2.0468,1633200000.0
2007-12-11 08:05:00,2.0468,2.0474,2.04675,2.0474,1964100000.0
2007-12-11 08:10:00,2.0474,2.04755,2.0468,2.0472,1444999999.0
2007-12-11 08:15:00,2.0472,2.0474,2.04705,2.0472,233900000.0
2007-12-11 08:20:00,2.04705,2.04735,2.04695,2.04725,764700000.0
2007-12-11 08:25:00,2.04725,2.0475,2.04715,2.0474,730400000.0
2007-12-11 08:30:00,2.04745,2.0475,2.0472,2.04735,1112000000.0
2007-12-11 08:35:00,2.04735,2.04745,2.0471,2.04735,2508600000.0
2007-12-11 08:40:00,2.04735,2.04735,2.0471,2.04715,1218599995.0
2007-12-11 08:45:00,2.04715,2.0472,2.0465,2.04675,2470399993.0
2007-12-11 08:50:00,2.04675,2.04685,2.04665,2.04665,956600000.0
2007-12-11 08:55:00,2.04665,2.04675,2.0464,2.04665,895450000.0
2007-12-11 09:00:00,2.04655,2.0477,2.0464,2.04765,1935299997.0
2007-12-11 09:05:00,2.0478,2.0478,2.04705,2.04715,2719399996.0
2007-12-11 09:10:00,2.04715,2.04795,2.04695,2.0478,2589799990.0
2007-12-11 09:15:00,2.0478,2.04945,2.0477,2.04915,3869199996.0
2007-12-11 09:20:00,2.04915,2.05075,2.04865,2.05065,5407999999.0
2007-12-11 09:25:00,2.05065,2.05115,2.04965,2.0502,3896299994.0
2007-12-11 09:30:00,2.0502,2.05115,2.05005,2.05055,2274900000.0
2007-12-11 09:35:00,2.05055,2.05075,2.04975,2.05065,3646299993.0
2007-12-11 09:40:00,2.05065,2.05195,2.05,2.05035,2848950000.0
2007-12-11 09:45:00,2.0503,2.0508,2.0503,2.0508,1461800002.0
2007-12-11 09:50:00,2.0508,2.05095,2.05035,2.0505,2504700003.0
2007-12-11 09:55:00,2.05045,2.05115,2.0494,2.0508,4710200000.0
2007-12-11 10:00:00,2.05085,2.05085,2.04795,2.04795,3337599996.0
2007-12-11 10:05:00,2.04795,2.04845,2.04665,2.04775,4383899993.0
2007-12-11 10:10:00,2.04775,2.04815,2.04725,2.048,4140549998.0
2007-12-11 10:15:00,2.04805,2.04855,2.0479,2.04835,3909799995.0
2007-12-11 10:20:00,2.04835,2.04875,2.0483,2.04835,3840800003.0
2007-12-11 10:25:00,2.04835,2.04845,2.04765,2.04795,4215100014.0
2007-12-11 10:30:00,2.0479,2.04835,2.0477,2.04815,3452600003.0
2007-12-11 10:35:00,2.04815,2.04845,2.0474,2.04795,4090199995.0
2007-12-11 10:40:00,2.04795,2.0482,2.0471,2.04725,1820200004.0
2007-12-11 10:45:00,2.0473,2.0473,2.0457,2.0464,2298700001.0
2007-12-11 10:50:00,2.0464,2.04655,2.04475,2.04485,3990099997.0
2007-12-11 10:55:00,2.04485,2.04665,2.0447,2.04655,3873500001.0
2007-12-11 11:00:00,2.04655,2.04665,2.04555,2.04665,3978799978.0
2007-12-11 11:05:00,2.04665,2.04815,2.04645,2.04745,3928650016.0
2007-12-11 11:10:00,2.04745,2.0477,2.04705,2.04735,1801099994.0
2007-12-11 11:15:00,2.0474,2.0475,2.04675,2.0469,1572600000.0
2007-12-11 11:20:00,2.0469,2.04745,2.04645,2.0468,2056299999.0
2007-12-11 11:25:00,2.0468,2.04735,2.0465,2.04685,2918700014.0
2007-12-11 11:30:00,2.04685,2.04875,2.04685,2.04845,4459000003.0
2007-12-11 11:35:00,2.0484,2.04965,2.04835,2.04955,3297899997.0
2007-12-11 11:40:00,2.04955,2.05075,2.04925,2.05045,2488070001.0
2007-12-11 11:45:00,2.05045,2.05045,2.04955,2.04965,1373900000.0
2007-12-11 11:50:00,2.04965,2.0505,2.04915,2.0499,1817199999.0
2007-12-11 11:55:00,2.04995,2.05145,2.04975,2.05085,4920749992.0
2007-12-11 12:00:00,2.05095,2.05115,2.05025,2.05035,3469399999.0
2007-12-11 12:05:00,2.05035,2.0505,2.04935,2.04935,2076700001.0
2007-12-11 12:10:00,2.04935,2.0499,2.04925,2.04955,2347400009.0
2007-12-11 12:15:00,2.04955,2.04995,2.04935,2.04955,2691300012.0
2007-12-11 12:20:00,2.04955,2.04965,2.04845,2.04845,2621699993.0
2007-12-11 12:25:00,2.04845,2.04855,2.048,2.04835,3938462497.0
2007-12-11 12:30:00,2.04835,2.04885,2.04825,2.0488,4825200019.0
2007-12-11 12:35:00,2.0488,2.04885,2.04815,2.0483,1755350002.0
2007-12-11 12:40:00,2.0483,2.04875,2.0482,2.04875,2147400003.0
2007-12-11 12:45:00,2.04875,2.0488,2.0482,2.04865,1699300001.0
2007-12-11 12:50:00,2.04865,2.04925,2.04855,2.0491,2236535002.0
2007-12-11 12:55:00,2.04915,2.05035,2.04885,2.04955,4020699993.0
2007-12-11 13:00:00,2.04955,2.04955,2.0483,2.04865,3950300027.0
2007-12-11 13:05:00,2.04865,2.04915,2.0486,2.04895,3443200019.0
2007-12-11 13:10:00,2.04895,2.04895,2.04695,2.04805,3632600011.0
2007-12-11 13:15:00,2.04805,2.04805,2.04675,2.0472,4300000005.0
2007-12-11 13:20:00,2.0472,2.04785,2.04715,2.04735,3704800009.0
2007-12-11 13:25:00,2.04735,2.04775,2.0472,2.04755,2220900011.0
2007-12-11 13:30:00,2.04755,2.04805,2.04735,2.04795,2258500004.0
2007-12-11 13:35:00,2.04795,2.048,2.04755,2.04765,1838100001.0
2007-12-11 13:40:00,2.0477,2.0477,2.04695,2.0471,2012300004.0
2007-12-11 13:45:00,2.0471,2.04755,2.04665,2.04715,3809600003.0
2007-12-11 13:50:00,2.04715,2.04775,2.04705,2.0475,2029100001.0
2007-12-11 13:55:00,2.04745,2.04905,2.0473,2.0488,3050499992.0
2007-12-11 14:00:00,2.0488,2.05015,2.0487,2.05015,3127900001.0
2007-12-11 14:05:00,2.05015,2.0505,2.04955,2.0497,2556900001.0
2007-12-11 14:10:00,2.04965,2.04975,2.049,2.04905,1731300000.0
2007-12-11 14:15:00,2.04905,2.0494,2.04825,2.04845,2836600003.0
2007-12-11 14:20:00,2.0484,2.04915,2.0483,2.0485,2310299995.0
2007-12-11 14:25:00,2.0486,2.04965,2.0485,2.04955,2375700001.0
2007-12-11 14:30:00,2.0495,2.04985,2.04925,2.04975,4339200001.0
2007-12-11 14:35:00,2.04965,2.04985,2.04935,2.04955,2841600008.0
2007-12-11 14:40:00,2.04955,2.04965,2.04935,2.04935,2609049996.0
2007-12-11 14:45:00,2.04935,2.04965,2.04905,2.04925,4689800010.0
2007-12-11 14:50:00,2.04925,2.0501,2.04925,2.04945,2435300008.0
2007-12-11 14:55:00,2.0494,2.04955,2.0482,2.04825,2758700005.0
2007-12-11 15:00:00,2.04815,2.04925,2.04795,2.0488,2903899997.0
2007-12-11 15:05:00,2.0488,2.04975,2.0487,2.0495,2354099987.0
2007-12-11 15:10:00,2.0495,2.0495,2.04895,2.0492,2662399996.0
2007-12-11 15:15:00,2.0492,2.04985,2.04905,2.04965,2350600000.0
2007-12-11 15:20:00,2.04965,2.04965,2.0484,2.04915,4438799989.0
2007-12-11 15:25:00,2.04915,2.04925,2.04855,2.04925,4157000000.0
2007-12-11 15:30:00,2.04925,2.0498,2.04925,2.0498,3236100004.0
2007-12-11 15:35:00,2.0498,2.05035,2.04975,2.0498,2646499999.0
2007-12-11 15:40:00,2.0498,2.05005,2.04955,2.05005,2485800001.0
2007-12-11 15:45:00,2.05015,2.05015,2.04965,2.0501,1495400000.0
2007-12-11 15:50:00,2.05015,2.05055,2.04955,2.0497,1400600001.0
2007-12-11 15:55:00,2.0497,2.04975,2.0485,2.04885,1479300000.0
2007-12-11 16:00:00,2.04895,2.04895,2.0476,2.0481,3198299994.0
2007-12-11 16:05:00,2.0481,2.04835,2.0475,2.04835,2770900002.0
2007-12-11 16:10:00,2.04825,2.04845,2.04725,2.04735,2455400001.0
2007-12-11 16:15:00,2.0473,2.04745,2.0465,2.04675,2278999999.0
2007-12-11 16:20:00,2.04675,2.04695,2.0466,2.0468,2261950000.0
2007-12-11 16:25:00,2.0468,2.04745,2.0467,2.04705,2499300004.0
2007-12-11 16:30:00,2.04705,2.04785,2.04685,2.04785,2430200000.0
2007-12-11 16:35:00,2.04785,2.04845,2.04735,2.04845,2697799996.0
2007-12-11 16:40:00,2.04845,2.0488,2.0474,2.04745,4054500007.0
2007-12-11 16:45:00,2.04745,2.0477,2.047,2.0473,2469800001.0
2007-12-11 16:50:00,2.0473,2.04735,2.04645,2.0466,1926900002.0
2007-12-11 16:55:00,2.04665,2.04685,2.0459,2.04605,2062100000.0
2007-12-11 17:00:00,2.04605,2.04705,2.04595,2.04665,5413900011.0
2007-12-11 17:05:00,2.04665,2.04745,2.04665,2.04715,5599700021.0
2007-12-11 17:10:00,2.0471,2.04735,2.04705,2.04725,4828100036.0
2007-12-11 17:15:00,2.04725,2.04735,2.0468,2.04695,4007100018.0
2007-12-11 17:20:00,2.04695,2.04705,2.04585,2.0459,3323100003.0
2007-12-11 17:25:00,2.04595,2.04625,2.04515,2.04525,5050600022.0
2007-12-11 17:30:00,2.04525,2.04585,2.0451,2.0455,5786199997.0
2007-12-11 17:35:00,2.0455,2.04565,2.0448,2.04485,3614649995.0
2007-12-11 17:40:00,2.04485,2.04495,2.0422,2.04275,5554949982.0
2007-12-11 17:45:00,2.0427,2.04275,2.04085,2.04105,4853799998.0
2007-12-11 17:50:00,2.04105,2.04145,2.04025,2.04035,5168000008.0
2007-12-11 17:55:00,2.0404,2.041,2.0386,2.0388,7559100007.0
2007-12-11 18:00:00,2.0383,2.04035,2.0383,2.04015,6645199996.0
2007-12-11 18:05:00,2.0401,2.04055,2.03985,2.03995,4740700010.0
2007-12-11 18:10:00,2.03995,2.04025,2.0395,2.0399,3826799998.0
2007-12-11 18:15:00,2.0399,2.04005,2.039,2.0391,3183599994.0
2007-12-11 18:20:00,2.0391,2.03955,2.039,2.0394,2437099999.0
2007-12-11 18:25:00,2.03935,2.03935,2.0374,2.03795,3526700000.0
2007-12-11 18:30:00,2.0379,2.03835,2.0378,2.03815,2574275002.0
2007-12-11 18:35:00,2.0382,2.03885,2.03795,2.03855,3778850005.0
2007-12-11 18:40:00,2.03855,2.03875,2.03825,2.03845,2390100009.0
2007-12-11 18:45:00,2.03845,2.03865,2.038,2.0384,2052300001.0
2007-12-11 18:50:00,2.03845,2.03915,2.0381,2.03895,2001299996.0
2007-12-11 18:55:00,2.03895,2.03895,2.03835,2.0385,1647900002.0
2007-12-11 19:00:00,2.0385,2.03875,2.0381,2.0385,2975999998.0
2007-12-11 19:05:00,2.0385,2.03855,2.0373,2.03755,2357200004.0
2007-12-11 19:10:00,2.0375,2.038,2.03725,2.038,2919800003.0
2007-12-11 19:15:00,2.038,2.0382,2.0377,2.03785,1720500003.0
2007-12-11 19:20:00,2.03785,2.03865,2.0378,2.0386,1441900001.0
2007-12-11 19:25:00,2.0386,2.03875,2.03815,2.03855,1619799999.0
2007-12-11 19:30:00,2.03855,2.03915,2.0385,2.03895,1782860005.0
2007-12-11 19:35:00,2.03895,2.0399,2.0389,2.0399,1408050001.0
2007-12-11 19:40:00,2.0399,2.0401,2.03965,2.03985,2124500005.0
2007-12-11 19:45:00,2.03985,2.03995,2.0393,2.0396,1406300001.0
2007-12-11 19:50:00,2.0396,2.0396,2.0391,2.03915,1185599998.0
2007-12-11 19:55:00,2.03915,2.03925,2.03845,2.0385,1330699996.0
2007-12-11 20:00:00,2.03865,2.03945,2.03845,2.0392,1943799999.0
2007-12-11 20:05:00,2.03915,2.0392,2.03815,2.0383,1365800002.0
2007-12-11 20:10:00,2.0384,2.03865,2.03825,2.03855,1365500000.0
2007-12-11 20:15:00,2.03855,2.0387,2.03835,2.03845,969400002.0
2007-12-11 20:20:00,2.0385,2.03855,2.0377,2.03785,1617499995.0
2007-12-11 20:25:00,2.03785,2.03875,2.03775,2.03865,594400000.0
2007-12-11 20:30:00,2.03865,2.0388,2.03855,2.0387,942000001.0
2007-12-11 20:35:00,2.03875,2.0392,2.03875,2.03905,790600000.0
2007-12-11 20:40:00,2.03905,2.03955,2.039,2.0395,2039600000.0
2007-12-11 20:45:00,2.03945,2.03975,2.0394,2.0397,1224400001.0
2007-12-11 20:50:00,2.0397,2.04025,2.03965,2.0402,1582399999.0
2007-12-11 20:55:00,2.04015,2.04055,2.04005,2.04045,2051599996.0
2007-12-11 21:00:00,2.04045,2.04075,2.0402,2.04035,2458699986.0
2007-12-11 21:05:00,2.04035,2.0407,2.03935,2.03995,3050699996.0
2007-12-11 21:10:00,2.03995,2.04248,2.03945,2.04108,1618600000.0
2007-12-11 21:15:00,2.04113,2.04203,2.0361,2.03755,6543649991.0
2007-12-11 21:20:00,2.0354,2.03695,2.03505,2.03645,5072399976.0
2007-12-11 21:25:00,2.03645,2.03865,2.03615,2.03835,2962000013.0
2007-12-11 21:30:00,2.03835,2.03955,2.03545,2.0368,4753424989.0
2007-12-11 21:35:00,2.03675,2.03755,2.03565,2.0369,2777650001.0
2007-12-11 21:40:00,2.0369,2.03705,2.03555,2.03655,2924449987.0
2007-12-11 21:45:00,2.03655,2.03765,2.0365,2.03755,1776899998.0
2007-12-11 21:50:00,2.0375,2.03755,2.03515,2.0355,2741699998.0
2007-12-11 21:55:00,2.0355,2.03635,2.03545,2.03555,1851850000.0
2007-12-11 22:00:00,2.03545,2.03605,2.03505,2.0352,2308924987.0
2007-12-11 22:05:00,2.0352,2.03545,2.0349,2.03495,2163700003.0
2007-12-11 22:10:00,2.03505,2.0361,2.035,2.036,2169299996.0
2007-12-11 22:15:00,2.036,2.03635,2.03545,2.0355,1963900002.0
2007-12-11 22:20:00,2.03555,2.03595,2.0352,2.0352,1772400000.0
2007-12-11 22:25:00,2.0352,2.03595,2.0351,2.03565,1011700000.0
2007-12-11 22:30:00,2.03575,2.03595,2.03555,2.03565,737100000.0
2007-12-11 22:35:00,2.03565,2.0357,2.0351,2.0352,1158000001.0
2007-12-11 22:40:00,2.03525,2.03535,2.0351,2.03525,950600000.0
2007-12-11 22:45:00,2.03525,2.0355,2.03485,2.035,1404399999.0
2007-12-11 22:50:00,2.035,2.03515,2.03345,2.03365,1871100001.0
2007-12-11 22:55:00,2.03365,2.03385,2.0328,2.0332,2266917998.0
2007-12-11 23:00:00,2.03325,2.03465,2.03315,2.03395,1617700000.0
2007-12-11 23:05:00,2.03395,2.03395,2.03325,2.03355,1136700000.0
2007-12-11 23:10:00,2.03355,2.0337,2.03305,2.03365,543400000.0
2007-12-11 23:15:00,2.03385,2.0339,2.033,2.03345,761500000.0
2007-12-11 23:20:00,2.03345,2.0339,2.0333,2.03375,556359134.0
2007-12-11 23:25:00,2.0337,2.03475,2.0337,2.03455,478300000.0
2007-12-11 23:30:00,2.03475,2.03485,2.03425,2.03435,364200000.0
2007-12-11 23:35:00,2.03435,2.03455,2.0343,2.03455,329500000.0
2007-12-11 23:40:00,2.03455,2.03475,2.03425,2.03465,611300000.0
2007-12-11 23:45:00,2.03465,2.0347,2.03455,2.03465,456300000.0
2007-12-11 23:50:00,2.0347,2.03475,2.0345,2.0345,352000000.0
2007-12-11 23:55:00,2.0345,2.0345,2.034,2.034,268300000.0
2007-12-12 00:00:00,2.034,2.0346,2.034,2.0345,1092400000.0
2007-12-12 00:05:00,2.0344,2.0354,2.0344,2.0353,1237100001.0
2007-12-12 00:10:00,2.0355,2.0365,2.0353,2.0355,973699999.0
2007-12-12 00:15:00,2.0355,2.0356,2.0354,2.0354,237000000.0
2007-12-12 00:20:00,2.0355,2.0355,2.0351,2.0354,375400000.0
2007-12-12 00:25:00,2.03505,2.0354,2.03475,2.0351,203100001.0
2007-12-12 00:30:00,2.0351,2.03545,2.035,2.0354,322800000.0
2007-12-12 00:35:00,2.0354,2.03615,2.0354,2.03565,247100000.0
2007-12-12 00:40:00,2.0355,2.03575,2.0352,2.03535,301300001.0
2007-12-12 00:45:00,2.03535,2.03615,2.03525,2.03605,214400000.0
2007-12-12 00:50:00,2.03605,2.03605,2.0357,2.03575,374000000.0
2007-12-12 00:55:00,2.0357,2.03585,2.03565,2.0357,427500000.0
2007-12-12 01:00:00,2.03575,2.03575,2.03495,2.03495,331700001.0
2007-12-12 01:05:00,2.035,2.0352,2.03495,2.0352,238400000.0
2007-12-12 01:10:00,2.03525,2.03545,2.034,2.03405,657200000.0
2007-12-12 01:15:00,2.03405,2.03485,2.03405,2.03435,583400000.0
2007-12-12 01:20:00,2.03435,2.03485,2.03435,2.03445,293800000.0
2007-12-12 01:25:00,2.03445,2.03475,2.03425,2.0344,447200000.0
2007-12-12 01:30:00,2.0344,2.03605,2.0344,2.0358,659299998.0
2007-12-12 01:35:00,2.0358,2.03605,2.035,2.03585,927199996.0
2007-12-12 01:40:00,2.03585,2.03595,2.03585,2.03595,461100000.0
2007-12-12 01:45:00,2.03595,2.03595,2.0356,2.0358,493400000.0
2007-12-12 01:50:00,2.0358,2.0358,2.03495,2.0356,90900000.0
2007-12-12 01:55:00,2.0356,2.0357,2.03525,2.0355,104900000.0
2007-12-12 02:00:00,2.0356,2.0356,2.03525,2.03535,317300000.0
2007-12-12 02:05:00,2.03535,2.0356,2.03525,2.03545,952800000.0
2007-12-12 02:10:00,2.03545,2.03555,2.0352,2.03525,825900001.0
2007-12-12 02:15:00,2.0352,2.03575,2.0348,2.03575,1075099999.0
2007-12-12 02:20:00,2.03585,2.03665,2.0358,2.0366,1387300000.0
2007-12-12 02:25:00,2.0366,2.03665,2.0364,2.0366,1311699996.0
2007-12-12 02:30:00,2.03655,2.03695,2.03655,2.0369,2395900017.0
2007-12-12 02:35:00,2.03695,2.0376,2.03695,2.03735,1545300001.0
2007-12-12 02:40:00,2.03735,2.03755,2.03705,2.03715,1355400001.0
2007-12-12 02:45:00,2.0372,2.0373,2.037,2.0371,228699999.0
2007-12-12 02:50:00,2.0371,2.0373,2.0368,2.0373,650200000.0
2007-12-12 02:55:00,2.0373,2.0373,2.03675,2.0369,1495700001.0
2007-12-12 03:00:00,2.03685,2.037,2.03645,2.03645,3165099997.0
2007-12-12 03:05:00,2.0365,2.0367,2.0363,2.0365,2519999994.0
2007-12-12 03:10:00,2.0365,2.0366,2.0363,2.03655,961000001.0
2007-12-12 03:15:00,2.03655,2.0366,2.03622,2.03635,1037000000.0
2007-12-12 03:20:00,2.03635,2.0365,2.03615,2.03645,2882099998.0
2007-12-12 03:25:00,2.0364,2.0365,2.03595,2.0361,3012499974.0
2007-12-12 03:30:00,2.03605,2.03615,2.036,2.03615,967500000.0
2007-12-12 03:35:00,2.03615,2.03635,2.0355,2.03555,3764400005.0
2007-12-12 03:40:00,2.03555,2.03555,2.03505,2.0353,2404000002.0
2007-12-12 03:45:00,2.03525,2.03555,2.03525,2.03545,712399998.0
2007-12-12 03:50:00,2.03545,2.0355,2.03504,2.0355,164800000.0
2007-12-12 03:55:00,2.0355,2.03615,2.03535,2.03605,2020100006.0
2007-12-12 04:00:00,2.0361,2.0369,2.03605,2.0367,1688000006.0
2007-12-12 04:05:00,2.0367,2.0369,2.036,2.03605,1433350002.0
2007-12-12 04:10:00,2.03605,2.03625,2.036,2.036,540000000.0
2007-12-12 04:15:00,2.036,2.036,2.03545,2.03555,707300000.0
2007-12-12 04:20:00,2.03555,2.0358,2.03545,2.03555,1794600000.0
2007-12-12 04:25:00,2.03555,2.0356,2.03515,2.0352,2309399991.0
2007-12-12 04:30:00,2.0352,2.0355,2.0352,2.03535,729399993.0
2007-12-12 04:35:00,2.0355,2.0355,2.03515,2.0352,1559649992.0
2007-12-12 04:40:00,2.0352,2.0355,2.03515,2.0354,1046400002.0
2007-12-12 04:45:00,2.03525,2.0354,2.0351,2.03515,462150000.0
2007-12-12 04:50:00,2.03515,2.0357,2.03515,2.03545,1824350001.0
2007-12-12 04:55:00,2.03545,2.0355,2.03535,2.0355,189100000.0
2007-12-12 05:00:00,2.03545,2.036,2.03514,2.036,1178776000.0
2007-12-12 05:05:00,2.036,2.0364,2.03575,2.0363,395937500.0
2007-12-12 05:10:00,2.0363,2.0367,2.0363,2.03645,1923399991.0
2007-12-12 05:15:00,2.03645,2.03725,2.0359,2.03645,417399999.0
2007-12-12 05:20:00,2.03645,2.0369,2.03625,2.03675,353600002.0
2007-12-12 05:25:00,2.03675,2.03675,2.0359,2.03595,964899999.0
2007-12-12 05:30:00,2.03595,2.036,2.0355,2.0356,1007899999.0
2007-12-12 05:35:00,2.0356,2.03575,2.03535,2.03555,1306899998.0
2007-12-12 05:40:00,2.03555,2.0356,2.03545,2.0355,458100000.0
2007-12-12 05:45:00,2.0355,2.0359,2.0355,2.03555,266900000.0
2007-12-12 05:50:00,2.03545,2.03555,2.03531,2.03545,562199999.0
2007-12-12 05:55:00,2.0355,2.0355,2.03528,2.0354,866399998.0
2007-12-12 06:00:00,2.03535,2.0356,2.03535,2.03555,305000000.0
2007-12-12 06:05:00,2.03555,2.03615,2.0355,2.03615,1035899997.0
2007-12-12 06:10:00,2.0362,2.03705,2.0361,2.03705,4306600006.0
2007-12-12 06:15:00,2.037,2.03715,2.0367,2.037,1825200001.0
2007-12-12 06:20:00,2.037,2.037,2.0367,2.0367,1961700001.0
2007-12-12 06:25:00,2.03675,2.03675,2.0363,2.03655,1087099995.0
2007-12-12 06:30:00,2.03655,2.0367,2.03655,2.03665,277100000.0
2007-12-12 06:35:00,2.03665,2.03665,2.03615,2.03625,1187999998.0
2007-12-12 06:40:00,2.03625,2.0369,2.03615,2.03675,1125299994.0
2007-12-12 06:45:00,2.03675,2.03705,2.03675,2.0369,823600000.0
2007-12-12 06:50:00,2.03705,2.0372,2.03685,2.037,1611799996.0
2007-12-12 06:55:00,2.037,2.03715,2.0368,2.0368,746299998.0
2007-12-12 07:00:00,2.03695,2.03705,2.0368,2.03705,310700001.0
2007-12-12 07:05:00,2.03705,2.0372,2.037,2.03705,479100000.0
2007-12-12 07:10:00,2.03705,2.03725,2.03705,2.0372,182200000.0
2007-12-12 07:15:00,2.0371,2.03735,2.03655,2.03685,977370000.0
2007-12-12 07:20:00,2.03685,2.03715,2.0367,2.037,1059094999.0
2007-12-12 07:25:00,2.03695,2.03735,2.03675,2.0373,1481600007.0
2007-12-12 07:30:00,2.0373,2.03805,2.03725,2.03745,1710599998.0
2007-12-12 07:35:00,2.03745,2.038,2.03675,2.038,1742700001.0
2007-12-12 07:40:00,2.038,2.03895,2.038,2.03825,3668400009.0
2007-12-12 07:45:00,2.03825,2.0387,2.0381,2.03855,1370300002.0
2007-12-12 07:50:00,2.03855,2.03865,2.03815,2.0384,947299997.0
2007-12-12 07:55:00,2.0384,2.03885,2.0383,2.0384,1722999995.0
2007-12-12 08:00:00,2.03835,2.0385,2.03765,2.0377,944300001.0
2007-12-12 08:05:00,2.0377,2.0388,2.0376,2.03845,1319699996.0
2007-12-12 08:10:00,2.03845,2.0388,2.03845,2.0387,827900000.0
2007-12-12 08:15:00,2.0387,2.03935,2.0386,2.03915,1905599990.0
2007-12-12 08:20:00,2.03915,2.03925,2.0387,2.03885,1060999995.0
2007-12-12 08:25:00,2.03885,2.03965,2.03875,2.03955,1218999998.0
2007-12-12 08:30:00,2.03955,2.0404,2.0395,2.04015,2371299997.0
2007-12-12 08:35:00,2.04015,2.04085,2.0401,2.04055,1685399999.0
2007-12-12 08:40:00,2.04065,2.04155,2.0405,2.04135,2509599998.0
2007-12-12 08:45:00,2.04135,2.0415,2.04085,2.04095,1532700003.0
2007-12-12 08:50:00,2.04095,2.04095,2.0401,2.04055,1663599996.0
2007-12-12 08:55:00,2.04055,2.04055,2.0401,2.04025,1802599997.0
2007-12-12 09:00:00,2.04025,2.0411,2.0402,2.04035,1802600001.0
2007-12-12 09:05:00,2.04035,2.0414,2.04015,2.04115,2868900004.0
2007-12-12 09:10:00,2.04115,2.04245,2.04105,2.04215,3330099995.0
2007-12-12 09:15:00,2.04215,2.0446,2.04195,2.04395,3638799997.0
2007-12-12 09:20:00,2.04395,2.04445,2.04265,2.0437,2718300000.0
2007-12-12 09:25:00,2.04365,2.04415,2.0427,2.04375,2382300003.0
2007-12-12 09:30:00,2.04375,2.0441,2.0433,2.04395,2238199997.0
2007-12-12 09:35:00,2.04395,2.04395,2.04325,2.04335,2246099998.0
2007-12-12 09:40:00,2.04335,2.04365,2.04275,2.04285,1174400000.0
2007-12-12 09:45:00,2.04285,2.04305,2.04215,2.04265,2107200016.0
2007-12-12 09:50:00,2.04265,2.043,2.04105,2.04135,2853000001.0
2007-12-12 09:55:00,2.04135,2.04215,2.04105,2.04115,2996199993.0
2007-12-12 10:00:00,2.04115,2.04115,2.03885,2.03935,3031900000.0
2007-12-12 10:05:00,2.03935,2.04055,2.0391,2.0391,5220399994.0
2007-12-12 10:10:00,2.0391,2.03985,2.03895,2.03975,2533050004.0
2007-12-12 10:15:00,2.0398,2.0412,2.0398,2.04045,2811190001.0
2007-12-12 10:20:00,2.04045,2.04235,2.0404,2.04235,2991179999.0
2007-12-12 10:25:00,2.04235,2.04245,2.04205,2.04215,3122493999.0
2007-12-12 10:30:00,2.04215,2.0425,2.0418,2.04235,2100699994.0
2007-12-12 10:35:00,2.04235,2.04275,2.0422,2.0423,2653099997.0
2007-12-12 10:40:00,2.0423,2.04335,2.04215,2.04305,3007399996.0
2007-12-12 10:45:00,2.043,2.04305,2.0425,2.0428,1716200011.0
2007-12-12 10:50:00,2.04275,2.04315,2.04275,2.04275,1403200004.0
2007-12-12 10:55:00,2.04275,2.04425,2.04265,2.04415,1702099998.0
2007-12-12 11:00:00,2.0441,2.04445,2.0432,2.04335,3700900006.0
2007-12-12 11:05:00,2.04335,2.04355,2.0422,2.04245,3015249999.0
2007-12-12 11:10:00,2.04245,2.04255,2.042,2.0421,2273449997.0
2007-12-12 11:15:00,2.0421,2.04315,2.04205,2.0426,2647400003.0
2007-12-12 11:20:00,2.0426,2.04265,2.04155,2.04155,2662400006.0
2007-12-12 11:25:00,2.04155,2.04215,2.0415,2.0416,2018399998.0
2007-12-12 11:30:00,2.0416,2.04165,2.04025,2.04035,3569900005.0
2007-12-12 11:35:00,2.04025,2.04145,2.03955,2.04115,3297649993.0
2007-12-12 11:40:00,2.0411,2.04285,2.04095,2.04245,2932300001.0
2007-12-12 11:45:00,2.04245,2.04255,2.0414,2.0422,3789812484.0
2007-12-12 11:50:00,2.0422,2.04275,2.0414,2.04215,1964500000.0
2007-12-12 11:55:00,2.04215,2.04235,2.04185,2.04215,2375999992.0
2007-12-12 12:00:00,2.04215,2.04295,2.04205,2.0427,2896799994.0
2007-12-12 12:05:00,2.0427,2.0435,2.04265,2.04335,4256999984.0
2007-12-12 12:10:00,2.04335,2.04335,2.0425,2.04275,1802699999.0
2007-12-12 12:15:00,2.04275,2.04295,2.04185,2.04275,2158575000.0
2007-12-12 12:20:00,2.04275,2.04315,2.04255,2.04265,1857299999.0
2007-12-12 12:25:00,2.0427,2.04385,2.04265,2.04385,2227299998.0
2007-12-12 12:30:00,2.04385,2.04575,2.04365,2.04565,2865540000.0
2007-12-12 12:35:00,2.04565,2.0458,2.045,2.0451,3570199999.0
2007-12-12 12:40:00,2.04505,2.04525,2.04435,2.04455,2479999999.0
2007-12-12 12:45:00,2.04455,2.04475,2.0438,2.04405,1485899997.0
2007-12-12 12:50:00,2.044,2.04455,2.0434,2.04345,3519499992.0
2007-12-12 12:55:00,2.04345,2.04405,2.04315,2.04325,4310900001.0
2007-12-12 13:00:00,2.04335,2.0445,2.043,2.04435,4742199992.0
2007-12-12 13:05:00,2.04435,2.04445,2.0436,2.04425,2701299993.0
2007-12-12 13:10:00,2.04425,2.04465,2.04385,2.04455,2994500002.0
2007-12-12 13:15:00,2.04455,2.04455,2.04365,2.044,2529899995.0
2007-12-12 13:20:00,2.044,2.04425,2.0437,2.04375,1680299997.0
2007-12-12 13:25:00,2.04375,2.04435,2.0433,2.04435,1865100001.0
2007-12-12 13:30:00,2.04435,2.04505,2.04415,2.04425,2110200000.0
2007-12-12 13:35:00,2.04425,2.04425,2.04355,2.04365,1369599999.0
2007-12-12 13:40:00,2.04355,2.04385,2.04305,2.0433,1450300001.0
2007-12-12 13:45:00,2.0433,2.04335,2.04295,2.04305,1468200000.0
2007-12-12 13:50:00,2.04315,2.04325,2.0427,2.04305,1562999999.0
2007-12-12 13:55:00,2.04305,2.0441,2.04285,2.04405,1774599999.0
2007-12-12 14:00:00,2.04405,2.04425,2.0436,2.04385,2259899998.0
2007-12-12 14:05:00,2.04385,2.04425,2.04375,2.04405,2284799999.0
2007-12-12 14:10:00,2.04405,2.0442,2.0436,2.0437,1982900003.0
2007-12-12 14:15:00,2.0437,2.04385,2.0436,2.04375,1229899999.0
2007-12-12 14:20:00,2.04375,2.0441,2.0435,2.0435,1792699998.0
2007-12-12 14:25:00,2.04355,2.04405,2.04355,2.04385,1707200000.0
2007-12-12 14:30:00,2.04385,2.0439,2.04335,2.04335,1117800000.0
2007-12-12 14:35:00,2.04335,2.04395,2.04315,2.04395,1319100001.0
2007-12-12 14:40:00,2.04405,2.04415,2.0437,2.04385,1398099995.0
2007-12-12 14:45:00,2.0439,2.0439,2.0433,2.0435,1285375000.0
2007-12-12 14:50:00,2.04355,2.04355,2.0426,2.0426,2811099999.0
2007-12-12 14:55:00,2.0426,2.04285,2.04135,2.04155,4092899996.0
2007-12-12 15:00:00,2.04155,2.04255,2.04095,2.04235,5149499992.0
2007-12-12 15:05:00,2.04235,2.04245,2.0414,2.042,2725299999.0
2007-12-12 15:10:00,2.042,2.0425,2.03865,2.03945,3831100000.0
2007-12-12 15:15:00,2.03945,2.03995,2.03675,2.03865,6584205018.0
2007-12-12 15:20:00,2.03865,2.04405,2.03865,2.04375,3088599998.0
2007-12-12 15:25:00,2.0437,2.0457,2.0436,2.04495,2289699998.0
2007-12-12 15:30:00,2.04495,2.04725,2.0446,2.04615,2425600001.0
2007-12-12 15:35:00,2.04615,2.04785,2.0457,2.0476,2051899999.0
2007-12-12 15:40:00,2.0477,2.0489,2.0468,2.0468,2208199999.0
2007-12-12 15:45:00,2.0468,2.04805,2.0466,2.04725,1540700000.0
2007-12-12 15:50:00,2.0473,2.04875,2.047,2.0477,1773799999.0
2007-12-12 15:55:00,2.0476,2.04945,2.04735,2.04915,2750099996.0
2007-12-12 16:00:00,2.0491,2.0581,2.0485,2.05575,2387950002.0
2007-12-12 16:05:00,2.05575,2.05645,2.0459,2.0531,7605799949.0
2007-12-12 16:10:00,2.0531,2.05325,2.0459,2.0465,8833200038.0
2007-12-12 16:15:00,2.0462,2.0524,2.0448,2.0522,8270099996.0
2007-12-12 16:20:00,2.0449,2.05265,2.0448,2.045,6947250006.0
2007-12-12 16:25:00,2.0488,2.049,2.0469,2.04755,8699950008.0
2007-12-12 16:30:00,2.04755,2.0484,2.047,2.0474,7049050016.0
2007-12-12 16:35:00,2.0474,2.048,2.0471,2.0477,5999900003.0
2007-12-12 16:40:00,2.0476,2.04855,2.0454,2.0462,7528199981.0
2007-12-12 16:45:00,2.0479,2.0489,2.0468,2.0479,6603600029.0
2007-12-12 16:50:00,2.0479,2.04865,2.046,2.048,8015800011.0
2007-12-12 16:55:00,2.048,2.0483,2.0452,2.0472,4661999988.0
2007-12-12 17:00:00,2.0471,2.0472,2.0455,2.0463,8956199994.0
2007-12-12 17:05:00,2.0462,2.04655,2.0457,2.0459,4082799989.0
2007-12-12 17:10:00,2.046,2.0467,2.0459,2.0465,4797399987.0
2007-12-12 17:15:00,2.0465,2.0466,2.0449,2.0451,5839500010.0
2007-12-12 17:20:00,2.0451,2.0456,2.0448,2.0451,5625100002.0
2007-12-12 17:25:00,2.0451,2.0452,2.0445,2.04495,3143799999.0
2007-12-12 17:30:00,2.04495,2.0452,2.0445,2.0451,6662199987.0
2007-12-12 17:35:00,2.0451,2.0454,2.045,2.0452,4259399996.0
2007-12-12 17:40:00,2.0452,2.0465,2.0452,2.0464,5915999979.0
2007-12-12 17:45:00,2.0464,2.0473,2.0464,2.0468,5274200001.0
2007-12-12 17:50:00,2.0468,2.0471,2.0453,2.0454,3986200011.0
2007-12-12 17:55:00,2.0454,2.0458,2.045,2.0454,5966699997.0
2007-12-12 18:00:00,2.0454,2.04575,2.0453,2.0456,6987600006.0
2007-12-12 18:05:00,2.0456,2.04615,2.0452,2.0459,6482499984.0
2007-12-12 18:10:00,2.0459,2.048,2.0455,2.0455,7936199980.0
2007-12-12 18:15:00,2.0455,2.04585,2.0451,2.0458,4330299995.0
2007-12-12 18:20:00,2.0458,2.0469,2.0457,2.0465,5278299993.0
2007-12-12 18:25:00,2.0465,2.0473,2.0465,2.0465,4295412496.0
2007-12-12 18:30:00,2.0465,2.0469,2.04625,2.0469,2389399999.0
2007-12-12 18:35:00,2.0469,2.0469,2.0464,2.0465,6139000011.0
2007-12-12 18:40:00,2.0465,2.0467,2.0463,2.0467,5368299998.0
2007-12-12 18:45:00,2.0467,2.04785,2.0465,2.0478,6121299989.0
2007-12-12 18:50:00,2.0478,2.048,2.0472,2.04765,4111700012.0
2007-12-12 18:55:00,2.04765,2.0494,2.0476,2.0491,4757087489.0
2007-12-12 19:00:00,2.0492,2.05025,2.0485,2.0486,2850820006.0
2007-12-12 19:05:00,2.0486,2.04865,2.0476,2.0483,2121199996.0
2007-12-12 19:10:00,2.0483,2.0483,2.0477,2.0479,3092999991.0
2007-12-12 19:15:00,2.0479,2.0504,2.0461,2.0502,6663799977.0
2007-12-12 19:20:00,2.0502,2.05025,2.0481,2.0484,4635299989.0
2007-12-12 19:25:00,2.0484,2.04975,2.0484,2.0487,3087799986.0
2007-12-12 19:30:00,2.0487,2.04875,2.0475,2.0477,3658300007.0
2007-12-12 19:35:00,2.0477,2.0478,2.0465,2.0468,3733200003.0
2007-12-12 19:40:00,2.0468,2.04695,2.0457,2.04605,4672599998.0
2007-12-12 19:45:00,2.04605,2.0465,2.0457,2.04585,3852600003.0
2007-12-12 19:50:00,2.04585,2.046,2.04545,2.046,2425300011.0
2007-12-12 19:55:00,2.046,2.0461,2.0455,2.0455,2678399999.0
2007-12-12 20:00:00,2.0456,2.0459,2.0454,2.0457,1793299988.0
2007-12-12 20:05:00,2.0457,2.0467,2.04555,2.04615,2949400006.0
2007-12-12 20:10:00,2.04615,2.0468,2.04585,2.0462,2373800016.0
2007-12-12 20:15:00,2.0462,2.04665,2.046,2.0462,1934800010.0
2007-12-12 20:20:00,2.04615,2.047,2.0461,2.0468,4230800006.0
2007-12-12 20:25:00,2.0468,2.04685,2.046,2.0461,3258000002.0
2007-12-12 20:30:00,2.0461,2.0463,2.04595,2.04625,1930369396.0
2007-12-12 20:35:00,2.04625,2.0467,2.046,2.0465,2188130001.0
2007-12-12 20:40:00,2.04645,2.0477,2.0464,2.04745,2413889995.0
2007-12-12 20:45:00,2.0475,2.0486,2.0474,2.0485,3243499993.0
2007-12-12 20:50:00,2.0486,2.0486,2.048,2.0486,2165500002.0
2007-12-12 20:55:00,2.0486,2.0488,2.0481,2.0485,1361199997.0
2007-12-12 21:00:00,2.0484,2.0489,2.0482,2.0485,2478100000.0
2007-12-12 21:05:00,2.0485,2.0488,2.0481,2.0485,2272300015.0
2007-12-12 21:10:00,2.04845,2.0491,2.0484,2.04905,1843200004.0
2007-12-12 21:15:00,2.04905,2.0492,2.04805,2.04805,2939900002.0
2007-12-12 21:20:00,2.048,2.0482,2.0476,2.0479,2487500009.0
2007-12-12 21:25:00,2.0479,2.0479,2.04745,2.0475,1781999995.0
2007-12-12 21:30:00,2.0475,2.0475,2.0466,2.04695,1700599999.0
2007-12-12 21:35:00,2.04695,2.047,2.04665,2.0469,2170000035.0
2007-12-12 21:40:00,2.0469,2.0477,2.0469,2.0477,2375499998.0
2007-12-12 21:45:00,2.0477,2.0478,2.0471,2.0471,2922399968.0
2007-12-12 21:50:00,2.0471,2.0476,2.047,2.0474,1126300004.0
2007-12-12 21:55:00,2.0474,2.0475,2.047,2.04705,2311500001.0
2007-12-12 22:00:00,2.0469,2.0471,2.04635,2.0466,4114099983.0
2007-12-12 22:05:00,2.0466,2.0472,2.0464,2.0469,1479100001.0
2007-12-12 22:10:00,2.047,2.047,2.0465,2.0465,1530949992.0
2007-12-12 22:15:00,2.0465,2.0469,2.0464,2.0464,3702199991.0
2007-12-12 22:20:00,2.0464,2.0468,2.0463,2.0468,1771799998.0
2007-12-12 22:25:00,2.0468,2.0472,2.0467,2.0472,2270800001.0
2007-12-12 22:30:00,2.0472,2.0472,2.0469,2.047,1240700011.0
2007-12-12 22:35:00,2.047,2.0471,2.0465,2.0465,1892299999.0
2007-12-12 22:40:00,2.0465,2.047,2.0464,2.0467,3787799983.0
2007-12-12 22:45:00,2.0467,2.047,2.0465,2.0468,3211909005.0
2007-12-12 22:50:00,2.047,2.0471,2.0467,2.0468,1497800003.0
2007-12-12 22:55:00,2.0468,2.0468,2.0464,2.0464,1958100002.0
2007-12-12 23:00:00,2.0464,2.047,2.0463,2.0467,1121199998.0
2007-12-12 23:05:00,2.0467,2.047,2.0466,2.0467,554000000.0
2007-12-12 23:10:00,2.0469,2.047,2.0463,2.0469,1405899991.0
2007-12-12 23:15:00,2.047,2.0471,2.0468,2.0468,422300000.0
2007-12-12 23:20:00,2.0469,2.0471,2.0469,2.047,162800000.0
2007-12-12 23:25:00,2.047,2.047,2.0468,2.047,121000000.0
2007-12-12 23:30:00,2.047,2.047,2.04668,2.04668,1212199983.0
2007-12-12 23:35:00,2.0469,2.0469,2.0468,2.0469,935999992.0
2007-12-12 23:40:00,2.0469,2.0469,2.0463,2.0466,570100000.0
2007-12-12 23:45:00,2.0466,2.0467,2.0461,2.0462,784099986.0
2007-12-12 23:50:00,2.0462,2.0468,2.0461,2.0468,474700000.0
2007-12-12 23:55:00,2.0468,2.047,2.0467,2.047,157900000.0
2007-12-13 00:00:00,2.047,2.0471,2.0467,2.047,242400000.0
2007-12-13 00:05:00,2.0468,2.047,2.0461,2.0467,1454899998.0
2007-12-13 00:10:00,2.0467,2.0471,2.0465,2.0465,362700000.0
2007-12-13 00:15:00,2.0465,2.0468,2.0465,2.0466,203099998.0
2007-12-13 00:20:00,2.0463,2.0466,2.0463,2.0464,143700000.0
2007-12-13 00:25:00,2.0464,2.0466,2.04605,2.04605,130200000.0
2007-12-13 00:30:00,2.04605,2.04625,2.046,2.04625,147600000.0
2007-12-13 00:35:00,2.04625,2.0463,2.046,2.04605,292000000.0
2007-12-13 00:40:00,2.0461,2.0463,2.046,2.04605,205200000.0
2007-12-13 00:45:00,2.0461,2.04615,2.04595,2.04605,63300000.0
2007-12-13 00:50:00,2.046,2.0462,2.046,2.0461,279300000.0
2007-12-13 00:55:00,2.0461,2.0462,2.046,2.0461,124300000.0
2007-12-13 01:00:00,2.0461,2.04615,2.04595,2.0461,243900000.0
2007-12-13 01:05:00,2.0461,2.0462,2.04605,2.0461,224500000.0
2007-12-13 01:10:00,2.0461,2.04635,2.04595,2.04605,229700000.0
2007-12-13 01:15:00,2.04605,2.0461,2.04595,2.0461,88500000.0
2007-12-13 01:20:00,2.0461,2.0461,2.0459,2.046,375200000.0
2007-12-13 01:25:00,2.046,2.0461,2.04585,2.0461,141100000.0
2007-12-13 01:30:00,2.0461,2.04695,2.04595,2.04635,248700000.0
2007-12-13 01:35:00,2.0464,2.0464,2.04595,2.046,145800000.0
2007-12-13 01:40:00,2.046,2.04615,2.04595,2.04615,101800000.0
2007-12-13 01:45:00,2.04615,2.04615,2.0459,2.0459,111900000.0
2007-12-13 01:50:00,2.04585,2.0462,2.04535,2.04535,506099999.0
2007-12-13 01:55:00,2.0454,2.04545,2.04455,2.04455,1219500001.0
2007-12-13 02:00:00,2.04455,2.04465,2.0429,2.04305,1890499999.0
2007-12-13 02:05:00,2.043,2.04355,2.0426,2.04335,1089100000.0
2007-12-13 02:10:00,2.04335,2.04465,2.04325,2.04425,2439699997.0
2007-12-13 02:15:00,2.04435,2.0445,2.0439,2.0443,1634899995.0
2007-12-13 02:20:00,2.04425,2.0443,2.04365,2.04385,1508699998.0
2007-12-13 02:25:00,2.04385,2.044,2.04365,2.0437,925000011.0
2007-12-13 02:30:00,2.0437,2.0445,2.0437,2.0443,722000008.0
2007-12-13 02:35:00,2.04425,2.0445,2.04405,2.04445,909099999.0
2007-12-13 02:40:00,2.04445,2.04495,2.04425,2.04445,1727200001.0
2007-12-13 02:45:00,2.04445,2.0446,2.0444,2.04455,269500000.0
2007-12-13 02:50:00,2.0445,2.0446,2.04395,2.04405,1109000000.0
2007-12-13 02:55:00,2.04405,2.0443,2.0436,2.0442,837600000.0
2007-12-13 03:00:00,2.0442,2.0443,2.04405,2.0443,1115800000.0
2007-12-13 03:05:00,2.0443,2.04435,2.0442,2.0443,615300000.0
2007-12-13 03:10:00,2.04425,2.04475,2.0441,2.04475,928300000.0
2007-12-13 03:15:00,2.04475,2.0448,2.0445,2.0446,1496900002.0
2007-12-13 03:20:00,2.04455,2.04465,2.04425,2.0445,1471300000.0
2007-12-13 03:25:00,2.0445,2.04465,2.04415,2.04445,478700000.0
2007-12-13 03:30:00,2.04435,2.0446,2.04435,2.04445,55800000.0
2007-12-13 03:35:00,2.04445,2.04465,2.04435,2.04445,222200000.0
2007-12-13 03:40:00,2.04445,2.04525,2.04445,2.04505,910400000.0
2007-12-13 03:45:00,2.0449,2.04515,2.04475,2.04495,580400001.0
2007-12-13 03:50:00,2.04495,2.04495,2.04455,2.04475,223300000.0
2007-12-13 03:55:00,2.04475,2.04485,2.04475,2.04475,251600000.0
2007-12-13 04:00:00,2.04475,2.04525,2.04465,2.04515,206000000.0
2007-12-13 04:05:00,2.0452,2.04545,2.0449,2.045,839999998.0
2007-12-13 04:10:00,2.04495,2.0454,2.04475,2.0452,1046200014.0
2007-12-13 04:15:00,2.0452,2.04545,2.04515,2.04535,284100000.0
2007-12-13 04:20:00,2.0452,2.04535,2.0448,2.0449,678099999.0
2007-12-13 04:25:00,2.0449,2.04535,2.0446,2.0452,820900002.0
2007-12-13 04:30:00,2.04515,2.04625,2.04515,2.04605,1047400003.0
2007-12-13 04:35:00,2.04605,2.04685,2.046,2.04655,1974700000.0
2007-12-13 04:40:00,2.04655,2.04675,2.0463,2.0464,969499994.0
2007-12-13 04:45:00,2.0464,2.0464,2.04615,2.04625,252100000.0
2007-12-13 04:50:00,2.04625,2.0466,2.04615,2.04645,951600000.0
2007-12-13 04:55:00,2.04635,2.0479,2.04605,2.0461,811100000.0
2007-12-13 05:00:00,2.0461,2.0464,2.0458,2.04635,844600003.0
2007-12-13 05:05:00,2.0464,2.04725,2.04635,2.04715,1452499994.0
2007-12-13 05:10:00,2.04725,2.04755,2.0465,2.04685,1583399999.0
2007-12-13 05:15:00,2.0468,2.04715,2.04665,2.0468,1070199995.0
2007-12-13 05:20:00,2.0468,2.0474,2.0468,2.04725,1191799998.0
2007-12-13 05:25:00,2.04725,2.04825,2.04675,2.04775,1549400000.0
2007-12-13 05:30:00,2.04775,2.04775,2.0474,2.04755,548900000.0
2007-12-13 05:35:00,2.04755,2.0476,2.04745,2.0475,70500000.0
2007-12-13 05:40:00,2.0475,2.04755,2.04745,2.0475,59800000.0
2007-12-13 05:45:00,2.0475,2.0478,2.0475,2.0476,181450000.0
2007-12-13 05:50:00,2.0476,2.0478,2.04755,2.0477,219100000.0
2007-12-13 05:55:00,2.04775,2.04785,2.04765,2.0477,126500000.0
2007-12-13 06:00:00,2.04775,2.0482,2.0475,2.0475,414400000.0
2007-12-13 06:05:00,2.0475,2.04785,2.04735,2.0477,495900000.0
2007-12-13 06:10:00,2.0477,2.0477,2.0476,2.0477,37700000.0
2007-12-13 06:15:00,2.0476,2.04785,2.0473,2.04785,998199991.0
2007-12-13 06:20:00,2.04785,2.04825,2.04745,2.04765,1209800000.0
2007-12-13 06:25:00,2.04765,2.04795,2.04735,2.04755,812100000.0
2007-12-13 06:30:00,2.04755,2.0476,2.04735,2.04745,402100002.0
2007-12-13 06:35:00,2.04745,2.0476,2.0473,2.04755,721400002.0
2007-12-13 06:40:00,2.04755,2.04785,2.04735,2.04745,1050499999.0
2007-12-13 06:45:00,2.04755,2.04805,2.0473,2.04775,1081800001.0
2007-12-13 06:50:00,2.0478,2.0478,2.0473,2.04735,259599999.0
2007-12-13 06:55:00,2.04735,2.0475,2.04725,2.0474,167400000.0
2007-12-13 07:00:00,2.0474,2.0474,2.04715,2.04715,463400000.0
2007-12-13 07:05:00,2.04715,2.04745,2.04715,2.04715,155300000.0
2007-12-13 07:10:00,2.0472,2.0473,2.0471,2.0473,288600000.0
2007-12-13 07:15:00,2.04725,2.0473,2.04715,2.04715,90200000.0
2007-12-13 07:20:00,2.04715,2.04725,2.04685,2.047,342200000.0
2007-12-13 07:25:00,2.047,2.04725,2.04695,2.0472,415699998.0
2007-12-13 07:30:00,2.04725,2.04725,2.0469,2.047,364300000.0
2007-12-13 07:35:00,2.047,2.047,2.0467,2.0468,798100000.0
2007-12-13 07:40:00,2.04685,2.0469,2.0467,2.04685,469000000.0
2007-12-13 07:45:00,2.04685,2.0469,2.0467,2.0468,971600001.0
2007-12-13 07:50:00,2.0468,2.04695,2.0467,2.04675,644000000.0
2007-12-13 07:55:00,2.0467,2.0468,2.0465,2.04665,607100000.0
2007-12-13 08:00:00,2.04665,2.04665,2.0464,2.0465,1059500000.0
2007-12-13 08:05:00,2.0465,2.0466,2.0464,2.04655,347000000.0
2007-12-13 08:10:00,2.04655,2.0466,2.0462,2.04625,885300000.0
2007-12-13 08:15:00,2.04625,2.04625,2.0451,2.04515,1074900000.0
2007-12-13 08:20:00,2.04515,2.0453,2.04435,2.04435,511199998.0
2007-12-13 08:25:00,2.04435,2.04455,2.04335,2.0444,1289879703.0
2007-12-13 08:30:00,2.0444,2.04455,2.0435,2.04385,1813100001.0
2007-12-13 08:35:00,2.04385,2.04405,2.04315,2.04325,1520299999.0
2007-12-13 08:40:00,2.04325,2.04395,2.04325,2.04355,1116900003.0
2007-12-13 08:45:00,2.04355,2.0441,2.0435,2.04365,966599999.0
2007-12-13 08:50:00,2.04365,2.04395,2.0422,2.04245,2735720000.0
2007-12-13 08:55:00,2.04245,2.04255,2.04125,2.04155,2375900008.0
2007-12-13 09:00:00,2.04155,2.04255,2.04125,2.0423,3277700005.0
2007-12-13 09:05:00,2.04235,2.04335,2.04225,2.04325,3065999998.0
2007-12-13 09:10:00,2.04325,2.04435,2.0431,2.04385,2841599996.0
2007-12-13 09:15:00,2.04385,2.04405,2.0437,2.0438,1546400000.0
2007-12-13 09:20:00,2.04385,2.04395,2.04305,2.04345,1786500004.0
2007-12-13 09:25:00,2.04345,2.04365,2.0432,2.04355,2195099997.0
2007-12-13 09:30:00,2.04355,2.04365,2.0429,2.0431,3051900014.0
2007-12-13 09:35:00,2.0432,2.04425,2.04305,2.04405,3612349999.0
2007-12-13 09:40:00,2.04405,2.04405,2.04295,2.04335,2654299999.0
2007-12-13 09:45:00,2.04335,2.04355,2.04295,2.0431,2097699999.0
2007-12-13 09:50:00,2.04315,2.04415,2.04295,2.04415,2306900001.0
2007-12-13 09:55:00,2.04415,2.04415,2.04315,2.04365,3568300004.0
2007-12-13 10:00:00,2.04365,2.04365,2.04145,2.0416,4180800007.0
2007-12-13 10:05:00,2.0416,2.04195,2.0409,2.04165,4604700017.0
2007-12-13 10:10:00,2.04165,2.04215,2.04145,2.04155,4908900004.0
2007-12-13 10:15:00,2.0415,2.0421,2.0405,2.0407,4358100008.0
2007-12-13 10:20:00,2.0407,2.04095,2.03895,2.0396,5685450004.0
2007-12-13 10:25:00,2.03965,2.04035,2.03875,2.0396,5731519997.0
2007-12-13 10:30:00,2.03965,2.04195,2.0396,2.04135,4431749995.0
2007-12-13 10:35:00,2.04135,2.04365,2.04095,2.04095,5138799984.0
2007-12-13 10:40:00,2.04095,2.04135,2.04055,2.04055,3185999978.0
2007-12-13 10:45:00,2.04055,2.04125,2.03935,2.0409,2995025008.0
2007-12-13 10:50:00,2.04095,2.04155,2.04045,2.04115,4145249984.0
2007-12-13 10:55:00,2.04115,2.04175,2.0402,2.04155,4945899988.0
2007-12-13 11:00:00,2.0415,2.04255,2.04045,2.0425,5192200001.0
2007-12-13 11:05:00,2.0425,2.04315,2.04135,2.04135,4607599992.0
2007-12-13 11:10:00,2.04135,2.04145,2.0405,2.04095,4666200007.0
2007-12-13 11:15:00,2.04105,2.04135,2.04005,2.04055,2990499996.0
2007-12-13 11:20:00,2.04055,2.04095,2.0402,2.04065,2695599997.0
2007-12-13 11:25:00,2.04055,2.04175,2.03975,2.0413,3696499993.0
2007-12-13 11:30:00,2.04135,2.04295,2.0413,2.04205,2495700003.0
2007-12-13 11:35:00,2.04205,2.04225,2.04095,2.0412,3232299996.0
2007-12-13 11:40:00,2.0412,2.04155,2.0399,2.0406,2272600007.0
2007-12-13 11:45:00,2.0406,2.04305,2.04035,2.04305,2915199997.0
2007-12-13 11:50:00,2.04305,2.04355,2.04225,2.04245,2188285000.0
2007-12-13 11:55:00,2.04245,2.0426,2.04185,2.04195,1587450000.0
2007-12-13 12:00:00,2.04195,2.04275,2.04195,2.04275,1716699998.0
2007-12-13 12:05:00,2.04275,2.0432,2.04225,2.04255,1991000008.0
2007-12-13 12:10:00,2.04255,2.0433,2.0423,2.04295,1560699999.0
2007-12-13 12:15:00,2.04305,2.04335,2.0428,2.04295,1779399997.0
2007-12-13 12:20:00,2.04295,2.04305,2.04265,2.0428,798300000.0
2007-12-13 12:25:00,2.0428,2.043,2.04205,2.04215,1708199999.0
2007-12-13 12:30:00,2.04215,2.04265,2.042,2.042,1492100001.0
2007-12-13 12:35:00,2.042,2.04225,2.04185,2.04215,1031700000.0
2007-12-13 12:40:00,2.04215,2.043,2.04175,2.0424,1636199999.0
2007-12-13 12:45:00,2.04235,2.04305,2.0414,2.04235,3029999997.0
2007-12-13 12:50:00,2.04235,2.04295,2.0415,2.04185,2398099999.0
2007-12-13 12:55:00,2.0418,2.04195,2.0412,2.0416,2159599994.0
2007-12-13 13:00:00,2.0416,2.04285,2.04135,2.0417,2367399993.0
2007-12-13 13:05:00,2.04165,2.0422,2.04145,2.04185,1684600000.0
2007-12-13 13:10:00,2.0419,2.04295,2.04185,2.04245,2629299996.0
2007-12-13 13:15:00,2.04245,2.04515,2.04245,2.0446,3100400000.0
2007-12-13 13:20:00,2.0446,2.04485,2.04395,2.04435,3162099988.0
2007-12-13 13:25:00,2.04435,2.045,2.0435,2.0435,2356799992.0
2007-12-13 13:30:00,2.04345,2.04355,2.04295,2.04295,2493600003.0
2007-12-13 13:35:00,2.04295,2.04405,2.04295,2.04345,2658699990.0
2007-12-13 13:40:00,2.04345,2.04365,2.04305,2.04345,2601499999.0
2007-12-13 13:45:00,2.04345,2.0435,2.04295,2.0431,1770700001.0
2007-12-13 13:50:00,2.04305,2.04355,2.043,2.0433,2572800008.0
2007-12-13 13:55:00,2.04335,2.04405,2.0433,2.0437,3282299997.0
2007-12-13 14:00:00,2.0437,2.04385,2.04315,2.0434,3195499985.0
2007-12-13 14:05:00,2.0433,2.0436,2.04305,2.04325,2506199990.0
2007-12-13 14:10:00,2.04325,2.0437,2.0431,2.04355,2073599998.0
2007-12-13 14:15:00,2.04355,2.04435,2.0427,2.04365,4031300004.0
2007-12-13 14:20:00,2.04365,2.04495,2.04295,2.0435,5676100009.0
2007-12-13 14:25:00,2.0435,2.04385,2.04265,2.04265,2265899996.0
2007-12-13 14:30:00,2.04235,2.04265,2.04065,2.04065,2428700000.0
2007-12-13 14:35:00,2.04065,2.04155,2.03975,2.04135,3515250000.0
2007-12-13 14:40:00,2.04135,2.04145,2.04105,2.04105,1009300000.0
2007-12-13 14:45:00,2.0411,2.04145,2.041,2.04115,2419799996.0
2007-12-13 14:50:00,2.04115,2.0422,2.04105,2.0421,1533099997.0
2007-12-13 14:55:00,2.0421,2.04235,2.0415,2.042,1719100000.0
2007-12-13 15:00:00,2.042,2.04225,2.0416,2.04185,974699998.0
2007-12-13 15:05:00,2.04185,2.04225,2.0413,2.04195,1971399995.0
2007-12-13 15:10:00,2.04195,2.04195,2.04105,2.04125,1817399999.0
2007-12-13 15:15:00,2.0412,2.04145,2.04085,2.04085,2113699999.0
2007-12-13 15:20:00,2.04085,2.04095,2.0397,2.0403,2429799999.0
2007-12-13 15:25:00,2.0403,2.0413,2.04005,2.04085,2609299994.0
2007-12-13 15:30:00,2.04085,2.04085,2.0381,2.03895,4580650004.0
2007-12-13 15:35:00,2.03895,2.0403,2.0388,2.03925,2798599996.0
2007-12-13 15:40:00,2.03925,2.03995,2.0385,2.0396,2731799996.0
2007-12-13 15:45:00,2.0396,2.03995,2.03905,2.03995,1850300000.0
2007-12-13 15:50:00,2.03995,2.04145,2.03945,2.04105,2653499999.0
2007-12-13 15:55:00,2.041,2.0412,2.0404,2.04055,1763450000.0
2007-12-13 16:00:00,2.0406,2.0407,2.03975,2.03985,1645700000.0
2007-12-13 16:05:00,2.03985,2.04015,2.039,2.03935,3263099999.0
2007-12-13 16:10:00,2.03935,2.0399,2.039,2.03965,2701599999.0
2007-12-13 16:15:00,2.0396,2.04085,2.0395,2.04065,2747499999.0
2007-12-13 16:20:00,2.0407,2.04115,2.04035,2.0407,2342100001.0
2007-12-13 16:25:00,2.0407,2.04165,2.0407,2.04125,1799399999.0
2007-12-13 16:30:00,2.04125,2.04155,2.04075,2.041,2365699994.0
2007-12-13 16:35:00,2.041,2.041,2.03985,2.0401,3031699999.0
2007-12-13 16:40:00,2.0401,2.04015,2.0395,2.03965,3411299998.0
2007-12-13 16:45:00,2.03965,2.0397,2.03875,2.03955,2531200000.0
2007-12-13 16:50:00,2.03955,2.03975,2.0386,2.03895,2679950005.0
2007-12-13 16:55:00,2.0389,2.03945,2.03865,2.03925,2201999999.0
2007-12-13 17:00:00,2.0393,2.0398,2.03915,2.03925,3159200004.0
2007-12-13 17:05:00,2.03935,2.03985,2.03925,2.03965,2403699996.0
2007-12-13 17:10:00,2.03965,2.04055,2.03965,2.04035,3890000007.0
2007-12-13 17:15:00,2.04035,2.04115,2.0397,2.0399,5541549987.0
2007-12-13 17:20:00,2.0399,2.04035,2.03985,2.0402,2806899999.0
2007-12-13 17:25:00,2.04025,2.04025,2.03745,2.03755,3993800000.0
2007-12-13 17:30:00,2.03755,2.03895,2.0373,2.0381,4146249999.0
2007-12-13 17:35:00,2.0381,2.03815,2.034,2.03555,4564900000.0
2007-12-13 17:40:00,2.03555,2.03685,2.0353,2.0362,2886999998.0
2007-12-13 17:45:00,2.0362,2.03625,2.03445,2.03605,3435800001.0
2007-12-13 17:50:00,2.036,2.03615,2.03515,2.03575,2960299996.0
2007-12-13 17:55:00,2.03575,2.03765,2.03575,2.0376,2934900005.0
2007-12-13 18:00:00,2.0376,2.03815,2.0373,2.03765,3670400002.0
2007-12-13 18:05:00,2.03765,2.03785,2.03625,2.0377,3518099999.0
2007-12-13 18:10:00,2.03775,2.03805,2.03625,2.03645,2925399994.0
2007-12-13 18:15:00,2.0365,2.03725,2.0365,2.03665,3197799998.0
2007-12-13 18:20:00,2.03665,2.03675,2.0356,2.03565,2509500000.0
2007-12-13 18:25:00,2.0356,2.0374,2.03555,2.0374,3768299993.0
2007-12-13 18:30:00,2.0374,2.03825,2.0372,2.03765,3306700002.0
2007-12-13 18:35:00,2.03765,2.0388,2.0376,2.03865,3052600001.0
2007-12-13 18:40:00,2.03865,2.03895,2.0383,2.03845,3057000002.0
2007-12-13 18:45:00,2.03845,2.03875,2.03795,2.038,2889100005.0
2007-12-13 18:50:00,2.038,2.03915,2.03755,2.03915,2573900008.0
2007-12-13 18:55:00,2.03915,2.03945,2.0388,2.03915,3451600003.0
2007-12-13 19:00:00,2.03915,2.0408,2.03905,2.04035,3923000002.0
2007-12-13 19:05:00,2.04035,2.04045,2.0393,2.0393,3046900003.0
2007-12-13 19:10:00,2.03935,2.04005,2.03875,2.0389,4987699997.0
2007-12-13 19:15:00,2.0389,2.03985,2.0389,2.03945,2716500001.0
2007-12-13 19:20:00,2.0394,2.03975,2.0386,2.03865,3017099999.0
2007-12-13 19:25:00,2.0386,2.03865,2.0379,2.03805,2153600006.0
2007-12-13 19:30:00,2.03805,2.03905,2.03805,2.03895,1649499997.0
2007-12-13 19:35:00,2.0389,2.0393,2.0389,2.0391,753600000.0
2007-12-13 19:40:00,2.03905,2.03975,2.03905,2.03975,1701450000.0
2007-12-13 19:45:00,2.03975,2.03975,2.0393,2.03935,1082350000.0
2007-12-13 19:50:00,2.03935,2.03995,2.03935,2.03975,1075800000.0
2007-12-13 19:55:00,2.03975,2.0398,2.03945,2.0398,791000001.0
2007-12-13 20:00:00,2.03985,2.03995,2.0396,2.03975,1347000000.0
2007-12-13 20:05:00,2.03975,2.03975,2.0392,2.0393,1677400000.0
2007-12-13 20:10:00,2.03925,2.0397,2.03925,2.0394,890600000.0
2007-12-13 20:15:00,2.03935,2.0394,2.0391,2.0393,1635000000.0
2007-12-13 20:20:00,2.0393,2.0393,2.03895,2.0392,1022300000.0
2007-12-13 20:25:00,2.0392,2.0392,2.03825,2.0385,1975099998.0
2007-12-13 20:30:00,2.0385,2.039,2.03845,2.0386,921700000.0
2007-12-13 20:35:00,2.03855,2.0389,2.0378,2.03785,1026500000.0
2007-12-13 20:40:00,2.0378,2.03785,2.037,2.03705,1707200003.0
2007-12-13 20:45:00,2.03705,2.03715,2.0369,2.037,1106900000.0
2007-12-13 20:50:00,2.037,2.0382,2.037,2.038,1936399996.0
2007-12-13 20:55:00,2.038,2.0384,2.038,2.03835,974300000.0
2007-12-13 21:00:00,2.0384,2.03925,2.038,2.03905,1591400000.0
2007-12-13 21:05:00,2.03905,2.03945,2.03885,2.03905,1620300000.0
2007-12-13 21:10:00,2.03905,2.03925,2.03805,2.03885,1728000000.0
2007-12-13 21:15:00,2.0388,2.03885,2.03825,2.03865,1357800001.0
2007-12-13 21:20:00,2.0386,2.03945,2.03855,2.03935,2531400001.0
2007-12-13 21:25:00,2.03935,2.03935,2.03885,2.039,1379900000.0
2007-12-13 21:30:00,2.039,2.0393,2.0389,2.03915,2267300000.0
2007-12-13 21:35:00,2.0392,2.03935,2.0388,2.039,1654900002.0
2007-12-13 21:40:00,2.039,2.0394,2.039,2.0393,1241500007.0
2007-12-13 21:45:00,2.0393,2.0397,2.03925,2.03965,1935599998.0
2007-12-13 21:50:00,2.03975,2.03985,2.03895,2.03915,1970099998.0
2007-12-13 21:55:00,2.03905,2.0392,2.03855,2.03865,2253200000.0
2007-12-13 22:00:00,2.03865,2.03865,2.0382,2.0384,2083500003.0
2007-12-13 22:05:00,2.03835,2.03875,2.0382,2.03865,1094650001.0
2007-12-13 22:10:00,2.0386,2.0388,2.03845,2.03855,1092600000.0
2007-12-13 22:15:00,2.03855,2.03915,2.03845,2.03895,1838700002.0
2007-12-13 22:20:00,2.03895,2.0391,2.0388,2.0388,1177499998.0
2007-12-13 22:25:00,2.0388,2.03895,2.03865,2.03895,1194400000.0
2007-12-13 22:30:00,2.03895,2.03895,2.0388,2.03895,1082999999.0
2007-12-13 22:35:00,2.03895,2.03925,2.0389,2.03915,966300000.0
2007-12-13 22:40:00,2.03915,2.03925,2.03875,2.03875,1820199997.0
2007-12-13 22:45:00,2.03885,2.03925,2.03875,2.03925,1272300001.0
2007-12-13 22:50:00,2.03925,2.0393,2.03895,2.03905,989400000.0
2007-12-13 22:55:00,2.03905,2.0396,2.03885,2.0396,893300000.0
2007-12-13 23:00:00,2.03955,2.04045,2.03945,2.04035,1752099997.0
2007-12-13 23:05:00,2.04035,2.04155,2.04035,2.0405,2105949999.0
2007-12-13 23:10:00,2.04055,2.04125,2.04045,2.04055,1617399998.0
2007-12-13 23:15:00,2.04055,2.04075,2.0401,2.0406,974200002.0
2007-12-13 23:20:00,2.0406,2.04095,2.04035,2.04095,4438099999.0
2007-12-13 23:25:00,2.04095,2.04275,2.04065,2.04245,2578600000.0
2007-12-13 23:30:00,2.04245,2.04275,2.04165,2.04185,1742300000.0
2007-12-13 23:35:00,2.04185,2.04195,2.04085,2.04095,1132100003.0
2007-12-13 23:40:00,2.04085,2.04105,2.04065,2.04085,172300000.0
2007-12-13 23:45:00,2.04085,2.0411,2.0406,2.041,270000000.0
2007-12-13 23:50:00,2.04095,2.04155,2.04065,2.04155,375700000.0
2007-12-13 23:55:00,2.04155,2.04185,2.041,2.0412,514199999.0
2007-12-14 00:00:00,2.0411,2.0417,2.0411,2.0412,519500000.0
2007-12-14 00:05:00,2.0412,2.0416,2.0411,2.0412,1754400001.0
2007-12-14 00:10:00,2.041,2.04145,2.041,2.04145,1475299999.0
2007-12-14 00:15:00,2.04145,2.04155,2.0412,2.04145,405200000.0
2007-12-14 00:20:00,2.04145,2.04175,2.0407,2.0407,352800000.0
2007-12-14 00:25:00,2.0407,2.04153,2.0406,2.0407,272999997.0
2007-12-14 00:30:00,2.04065,2.04085,2.04015,2.0404,150500000.0
2007-12-14 00:35:00,2.0404,2.0404,2.04,2.0401,143600000.0
2007-12-14 00:40:00,2.0401,2.04125,2.0401,2.04025,78200000.0
2007-12-14 00:45:00,2.04025,2.0405,2.0402,2.04035,171100000.0
2007-12-14 00:50:00,2.0402,2.04035,2.04015,2.04015,75600000.0
2007-12-14 00:55:00,2.04015,2.0402,2.0401,2.04015,94100000.0
2007-12-14 01:00:00,2.0402,2.04115,2.04015,2.04055,258700002.0
2007-12-14 01:05:00,2.04055,2.0411,2.04055,2.04085,74300000.0
2007-12-14 01:10:00,2.04085,2.0411,2.04075,2.041,40000000.0
2007-12-14 01:15:00,2.041,2.041,2.0407,2.04085,60400000.0
2007-12-14 01:20:00,2.0408,2.0415,2.0408,2.0415,580299998.0
2007-12-14 01:25:00,2.0415,2.04165,2.0415,2.0416,190400000.0
2007-12-14 01:30:00,2.0416,2.0417,2.0415,2.0416,52600000.0
2007-12-14 01:35:00,2.0415,2.0418,2.0415,2.04155,168200000.0
2007-12-14 01:40:00,2.0416,2.04165,2.04155,2.04155,103300000.0
2007-12-14 01:45:00,2.04155,2.0417,2.04115,2.0413,288300000.0
2007-12-14 01:50:00,2.0413,2.04375,2.0412,2.0432,1367400001.0
2007-12-14 01:55:00,2.0432,2.0436,2.0422,2.0422,645299997.0
2007-12-14 02:00:00,2.0422,2.0425,2.04195,2.0421,715049998.0
2007-12-14 02:05:00,2.04205,2.04245,2.042,2.0424,273800000.0
2007-12-14 02:10:00,2.0424,2.04245,2.04205,2.0424,760999989.0
2007-12-14 02:15:00,2.0424,2.04375,2.0424,2.04335,1289999992.0
2007-12-14 02:20:00,2.04335,2.0437,2.04295,2.04315,2476700003.0
2007-12-14 02:25:00,2.04315,2.04325,2.04275,2.0428,875899999.0
2007-12-14 02:30:00,2.0428,2.04295,2.04275,2.0429,472800000.0
2007-12-14 02:35:00,2.0429,2.04325,2.0429,2.043,202000000.0
2007-12-14 02:40:00,2.043,2.043,2.0422,2.04225,996199993.0
2007-12-14 02:45:00,2.04225,2.04245,2.04225,2.04235,689299998.0
2007-12-14 02:50:00,2.04235,2.04245,2.0417,2.04195,855100000.0
2007-12-14 02:55:00,2.04195,2.0427,2.0418,2.0422,638599998.0
2007-12-14 03:00:00,2.0425,2.0427,2.04235,2.0427,462000003.0
2007-12-14 03:05:00,2.0427,2.0427,2.04205,2.04205,198800000.0
2007-12-14 03:10:00,2.04195,2.0421,2.04175,2.0419,580199997.0
2007-12-14 03:15:00,2.0419,2.0422,2.0419,2.042,517000000.0
2007-12-14 03:20:00,2.042,2.042,2.04175,2.04175,570700000.0
2007-12-14 03:25:00,2.04175,2.042,2.0411,2.04125,549845000.0
2007-12-14 03:30:00,2.04125,2.0413,2.041,2.0411,212200000.0
2007-12-14 03:35:00,2.0411,2.0412,2.041,2.04105,149600000.0
2007-12-14 03:40:00,2.04115,2.04145,2.04115,2.0414,555599999.0
2007-12-14 03:45:00,2.0413,2.0421,2.04125,2.0419,872799994.0
2007-12-14 03:50:00,2.04195,2.04225,2.0418,2.04205,237000001.0
2007-12-14 03:55:00,2.04205,2.0422,2.04195,2.04195,209900000.0
2007-12-14 04:00:00,2.0419,2.042,2.0418,2.0419,231500000.0
2007-12-14 04:05:00,2.042,2.0421,2.0417,2.0417,177200000.0
2007-12-14 04:10:00,2.0417,2.0419,2.0415,2.04155,385000000.0
2007-12-14 04:15:00,2.04155,2.0416,2.04085,2.0409,492200001.0
2007-12-14 04:20:00,2.04085,2.041,2.04,2.04,1425499999.0
2007-12-14 04:25:00,2.04,2.04055,2.04,2.0405,226100000.0
2007-12-14 04:30:00,2.0405,2.04055,2.0404,2.0405,149100000.0
2007-12-14 04:35:00,2.0405,2.0405,2.04025,2.04035,448600000.0
2007-12-14 04:40:00,2.04035,2.04045,2.04015,2.04035,838900000.0
2007-12-14 04:45:00,2.04035,2.04155,2.04025,2.04095,571600000.0
2007-12-14 04:50:00,2.04095,2.04155,2.04075,2.04085,536100000.0
2007-12-14 04:55:00,2.0406,2.0412,2.0406,2.0412,101700000.0
2007-12-14 05:00:00,2.0412,2.04125,2.04095,2.041,362300003.0
2007-12-14 05:05:00,2.041,2.041,2.0405,2.0406,664200008.0
2007-12-14 05:10:00,2.0406,2.04155,2.0405,2.04155,708849999.0
2007-12-14 05:15:00,2.04155,2.042,2.04155,2.0419,1119599998.0
2007-12-14 05:20:00,2.0419,2.0422,2.04175,2.042,999400000.0
2007-12-14 05:25:00,2.042,2.042,2.0416,2.04165,241700001.0
2007-12-14 05:30:00,2.04165,2.0417,2.04095,2.0417,271100001.0
2007-12-14 05:35:00,2.0417,2.0419,2.04155,2.0418,511200001.0
2007-12-14 05:40:00,2.0418,2.04195,2.04175,2.04175,100200000.0
2007-12-14 05:45:00,2.0418,2.0419,2.0418,2.0419,192700003.0
2007-12-14 05:50:00,2.0419,2.042,2.04135,2.04165,403499998.0
2007-12-14 05:55:00,2.042,2.042,2.04105,2.04105,708200002.0
2007-12-14 06:00:00,2.04105,2.0414,2.0404,2.04115,947600001.0
2007-12-14 06:05:00,2.04125,2.0413,2.0405,2.0409,599900002.0
2007-12-14 06:10:00,2.04085,2.0413,2.04055,2.0412,477100000.0
2007-12-14 06:15:00,2.0412,2.0413,2.04095,2.04105,354399999.0
2007-12-14 06:20:00,2.04105,2.04115,2.04095,2.041,601099995.0
2007-12-14 06:25:00,2.041,2.04145,2.04095,2.04145,276199996.0
2007-12-14 06:30:00,2.04145,2.04165,2.04085,2.0414,1713399999.0
2007-12-14 06:35:00,2.0414,2.04145,2.0405,2.0408,832800001.0
2007-12-14 06:40:00,2.0408,2.0408,2.03865,2.03895,702699996.0
2007-12-14 06:45:00,2.03895,2.03925,2.0384,2.03855,1316299997.0
2007-12-14 06:50:00,2.03855,2.039,2.03855,2.0388,689500000.0
2007-12-14 06:55:00,2.0388,2.03955,2.0388,2.0393,683200000.0
2007-12-14 07:00:00,2.03935,2.03945,2.03925,2.0394,204300000.0
2007-12-14 07:05:00,2.0394,2.0396,2.03935,2.0396,204700000.0
2007-12-14 07:10:00,2.03955,2.03955,2.03915,2.0392,752200005.0
2007-12-14 07:15:00,2.03925,2.04035,2.0392,2.04035,1753100002.0
2007-12-14 07:20:00,2.0403,2.0414,2.0403,2.0412,1283399999.0
2007-12-14 07:25:00,2.0413,2.04135,2.0408,2.04105,767899996.0
2007-12-14 07:30:00,2.04105,2.0422,2.041,2.04215,1512800000.0
2007-12-14 07:35:00,2.04215,2.0423,2.04125,2.0418,1352199999.0
2007-12-14 07:40:00,2.0418,2.04185,2.04165,2.0417,173600000.0
2007-12-14 07:45:00,2.0417,2.0417,2.04105,2.0412,871199993.0
2007-12-14 07:50:00,2.0412,2.04145,2.0403,2.0408,899499992.0
2007-12-14 07:55:00,2.0408,2.0421,2.04075,2.0421,1243199992.0
2007-12-14 08:00:00,2.04205,2.0426,2.0418,2.0422,1123099994.0
2007-12-14 08:05:00,2.0422,2.04225,2.0415,2.0415,674500000.0
2007-12-14 08:10:00,2.0415,2.0417,2.04105,2.04115,745300001.0
2007-12-14 08:15:00,2.0412,2.04135,2.0409,2.04135,488499997.0
2007-12-14 08:20:00,2.0412,2.0421,2.04105,2.04195,1169699989.0
2007-12-14 08:25:00,2.04195,2.04285,2.04195,2.0422,1120499998.0
2007-12-14 08:30:00,2.0422,2.04245,2.04195,2.04205,960300000.0
2007-12-14 08:35:00,2.04205,2.04215,2.04085,2.04155,1407099997.0
2007-12-14 08:40:00,2.04155,2.04385,2.04125,2.04255,2006700018.0
2007-12-14 08:45:00,2.04255,2.04385,2.04245,2.04325,682699996.0
2007-12-14 08:50:00,2.04325,2.04465,2.04325,2.04385,1702300001.0
2007-12-14 08:55:00,2.04385,2.04395,2.0432,2.04325,676300000.0
2007-12-14 09:00:00,2.04325,2.04435,2.0432,2.04395,997999999.0
2007-12-14 09:05:00,2.044,2.04425,2.04335,2.04335,1367399998.0
2007-12-14 09:10:00,2.04335,2.04335,2.04205,2.04205,3030999997.0
2007-12-14 09:15:00,2.04205,2.04205,2.04135,2.04165,1797300000.0
2007-12-14 09:20:00,2.04165,2.04235,2.04135,2.04135,968850000.0
2007-12-14 09:25:00,2.04135,2.04225,2.03865,2.0397,2309950003.0
2007-12-14 09:30:00,2.03975,2.0404,2.03905,2.03905,1394200000.0
2007-12-14 09:35:00,2.03905,2.03985,2.03815,2.0398,2272600001.0
2007-12-14 09:40:00,2.0398,2.03995,2.0381,2.03935,1656900001.0
2007-12-14 09:45:00,2.03945,2.04065,2.03885,2.03995,1563400000.0
2007-12-14 09:50:00,2.03995,2.04085,2.03985,2.04045,1715299999.0
2007-12-14 09:55:00,2.0404,2.04075,2.03985,2.04025,2009699998.0
2007-12-14 10:00:00,2.04025,2.04095,2.03995,2.04005,2324799990.0
2007-12-14 10:05:00,2.04005,2.04015,2.03855,2.03885,1724699999.0
2007-12-14 10:10:00,2.03885,2.03965,2.03755,2.03805,2449355009.0
2007-12-14 10:15:00,2.03805,2.03895,2.03785,2.0384,1261699992.0
2007-12-14 10:20:00,2.0384,2.0396,2.03815,2.03815,2191900010.0
2007-12-14 10:25:00,2.03805,2.03845,2.03785,2.03815,1053900002.0
2007-12-14 10:30:00,2.03815,2.0387,2.03805,2.03815,1226600000.0
2007-12-14 10:35:00,2.03815,2.03895,2.038,2.0389,1282400000.0
2007-12-14 10:40:00,2.0389,2.03905,2.0379,2.03875,1521100002.0
2007-12-14 10:45:00,2.03875,2.03925,2.03865,2.03905,608900000.0
2007-12-14 10:50:00,2.03905,2.03905,2.03815,2.03865,1192600001.0
2007-12-14 10:55:00,2.03865,2.03915,2.03855,2.03915,754600000.0
2007-12-14 11:00:00,2.03915,2.03935,2.03855,2.03895,2151999993.0
2007-12-14 11:05:00,2.03905,2.03905,2.03805,2.03865,2496300005.0
2007-12-14 11:10:00,2.03875,2.039,2.03595,2.03595,2883725001.0
2007-12-14 11:15:00,2.03595,2.03655,2.0355,2.0358,2924100002.0
2007-12-14 11:20:00,2.03585,2.03605,2.0347,2.03575,3750499990.0
2007-12-14 11:25:00,2.0357,2.03595,2.0354,2.0358,1915800001.0
2007-12-14 11:30:00,2.0358,2.03585,2.03425,2.03485,2901900000.0
2007-12-14 11:35:00,2.03485,2.03505,2.0335,2.03415,2438250001.0
2007-12-14 11:40:00,2.03415,2.0356,2.03415,2.03505,3032799996.0
2007-12-14 11:45:00,2.03505,2.03505,2.0335,2.03445,3444160004.0
2007-12-14 11:50:00,2.0345,2.03515,2.03415,2.03425,2791100005.0
2007-12-14 11:55:00,2.03425,2.0343,2.0311,2.0323,3970944997.0
2007-12-14 12:00:00,2.0323,2.03275,2.03195,2.03195,2034775000.0
2007-12-14 12:05:00,2.03195,2.03235,2.03025,2.0313,2911200001.0
2007-12-14 12:10:00,2.0313,2.0313,2.02995,2.03,3563199996.0
2007-12-14 12:15:00,2.03,2.03125,2.0297,2.03125,2249999999.0
2007-12-14 12:20:00,2.0313,2.0313,2.03025,2.0305,1949500001.0
2007-12-14 12:25:00,2.03055,2.0307,2.0298,2.03025,1962100001.0
2007-12-14 12:30:00,2.03025,2.03065,2.0302,2.03055,1755400000.0
2007-12-14 12:35:00,2.03055,2.03065,2.03035,2.03045,1897550000.0
2007-12-14 12:40:00,2.0304,2.03045,2.02895,2.02965,1909427499.0
2007-12-14 12:45:00,2.02965,2.03005,2.0288,2.02935,2390000007.0
2007-12-14 12:50:00,2.02935,2.03065,2.02935,2.03055,2750000004.0
2007-12-14 12:55:00,2.03055,2.03055,2.02915,2.0298,2856830001.0
2007-12-14 13:00:00,2.0299,2.03065,2.0298,2.03025,2665800001.0
2007-12-14 13:05:00,2.03025,2.03055,2.02955,2.02965,1653099996.0
2007-12-14 13:10:00,2.02965,2.02965,2.0285,2.02925,3010400002.0
2007-12-14 13:15:00,2.02925,2.02925,2.0273,2.02805,3382700001.0
2007-12-14 13:20:00,2.02805,2.02815,2.0249,2.0249,3140500000.0
2007-12-14 13:25:00,2.0249,2.02555,2.0237,2.02515,3446999995.0
2007-12-14 13:30:00,2.02515,2.02615,2.02455,2.02505,1691500000.0
2007-12-14 13:35:00,2.02495,2.02505,2.0236,2.02435,1853000000.0
2007-12-14 13:40:00,2.02435,2.02485,2.02385,2.0245,1866800000.0
2007-12-14 13:45:00,2.02455,2.02525,2.02375,2.02415,2803200000.0
2007-12-14 13:50:00,2.02415,2.02525,2.02385,2.02525,1643300000.0
2007-12-14 13:55:00,2.02525,2.02555,2.02455,2.02455,3034100000.0
2007-12-14 14:00:00,2.02455,2.02585,2.02405,2.02565,1730600000.0
2007-12-14 14:05:00,2.02565,2.02695,2.02565,2.0268,2301300000.0
2007-12-14 14:10:00,2.02685,2.02795,2.02635,2.0268,1926700000.0
2007-12-14 14:15:00,2.0268,2.02755,2.026,2.02605,2371000000.0
2007-12-14 14:20:00,2.026,2.02625,2.02475,2.02565,2091500000.0
2007-12-14 14:25:00,2.02565,2.0263,2.02535,2.02625,1304100000.0
2007-12-14 14:30:00,2.02625,2.02695,2.0259,2.02595,1028999999.0
2007-12-14 14:35:00,2.02595,2.02615,2.02545,2.02555,1133800000.0
2007-12-14 14:40:00,2.02555,2.02685,2.0244,2.0249,1627800000.0
2007-12-14 14:45:00,2.0249,2.0254,2.02385,2.02515,1960100001.0
2007-12-14 14:50:00,2.0252,2.02535,2.0241,2.02465,2068800000.0
2007-12-14 14:55:00,2.02465,2.02535,2.0245,2.02525,1420200000.0
2007-12-14 15:00:00,2.02525,2.02645,2.02515,2.0264,1144900000.0
2007-12-14 15:05:00,2.0264,2.02725,2.0259,2.027,1985500000.0
2007-12-14 15:10:00,2.027,2.02775,2.02665,2.02695,1835900000.0
2007-12-14 15:15:00,2.02695,2.02715,2.02665,2.027,1629100000.0
2007-12-14 15:20:00,2.02695,2.0284,2.0267,2.02695,2408800000.0
2007-12-14 15:25:00,2.02695,2.02695,2.0258,2.0265,2640700008.0
2007-12-14 15:30:00,2.02635,2.02635,2.0216,2.02295,4141700002.0
2007-12-14 15:35:00,2.02295,2.02545,2.02295,2.02515,4956049999.0
2007-12-14 15:40:00,2.02515,2.02665,2.02485,2.02525,3044554995.0
2007-12-14 15:45:00,2.02525,2.02595,2.0251,2.02525,4880100003.0
2007-12-14 15:50:00,2.02535,2.02685,2.0252,2.0266,3054800005.0
2007-12-14 15:55:00,2.02655,2.02695,2.02495,2.02505,3325100000.0
2007-12-14 16:00:00,2.02505,2.02755,2.0249,2.02725,2730980000.0
2007-12-14 16:05:00,2.0272,2.02845,2.0269,2.0274,4191324985.0
2007-12-14 16:10:00,2.0274,2.02765,2.0269,2.02715,3125000001.0
2007-12-14 16:15:00,2.0272,2.02755,2.0254,2.02615,5489499987.0
2007-12-14 16:20:00,2.02615,2.0262,2.0247,2.02505,3183499999.0
2007-12-14 16:25:00,2.025,2.02585,2.02445,2.0258,2569199996.0
2007-12-14 16:30:00,2.0258,2.02605,2.02385,2.02455,3249000003.0
2007-12-14 16:35:00,2.02455,2.02475,2.02245,2.02375,3715349996.0
2007-12-14 16:40:00,2.0238,2.02395,2.02295,2.02305,2626999999.0
2007-12-14 16:45:00,2.0231,2.02345,2.02195,2.023,3608449993.0
2007-12-14 16:50:00,2.023,2.0247,2.02295,2.024,4552099990.0
2007-12-14 16:55:00,2.024,2.0242,2.0218,2.0219,2602099995.0
2007-12-14 17:00:00,2.02195,2.02225,2.02105,2.0213,4065337496.0
2007-12-14 17:05:00,2.02135,2.0223,2.0201,2.02205,3474365001.0
2007-12-14 17:10:00,2.02205,2.02355,2.02115,2.02155,3392800002.0
2007-12-14 17:15:00,2.02155,2.0221,2.01985,2.0203,3699449996.0
2007-12-14 17:20:00,2.0203,2.02135,2.0203,2.0208,4376899994.0
2007-12-14 17:25:00,2.0208,2.02175,2.02035,2.02105,4709771460.0
2007-12-14 17:30:00,2.02105,2.02165,2.02075,2.02145,3572400003.0
2007-12-14 17:35:00,2.02145,2.02205,2.0213,2.02145,2857300001.0
2007-12-14 17:40:00,2.02145,2.022,2.0207,2.0209,1767199999.0
2007-12-14 17:45:00,2.02085,2.0213,2.0207,2.02105,2451300006.0
2007-12-14 17:50:00,2.02105,2.0211,2.01965,2.01975,2724400003.0
2007-12-14 17:55:00,2.01975,2.02025,2.01895,2.01975,3843500003.0
2007-12-14 18:00:00,2.01975,2.02005,2.01935,2.01985,1884600000.0
2007-12-14 18:05:00,2.01985,2.0221,2.0197,2.02165,3048500003.0
2007-12-14 18:10:00,2.02165,2.0219,2.02115,2.02125,3997899998.0
2007-12-14 18:15:00,2.0212,2.02155,2.02105,2.0215,3036799987.0
2007-12-14 18:20:00,2.0215,2.02385,2.0213,2.02375,3264899991.0
2007-12-14 18:25:00,2.02375,2.02425,2.0222,2.0223,2724499996.0
2007-12-14 18:30:00,2.0223,2.023,2.02095,2.02095,2917200002.0
2007-12-14 18:35:00,2.021,2.0226,2.0209,2.0222,1987400004.0
2007-12-14 18:40:00,2.0222,2.0225,2.01965,2.0198,2229299996.0
2007-12-14 18:45:00,2.01975,2.02015,2.0185,2.01955,2859699994.0
2007-12-14 18:50:00,2.01955,2.0198,2.01895,2.01905,2651099991.0
2007-12-14 18:55:00,2.01905,2.0199,2.0189,2.01945,1489800006.0
2007-12-14 19:00:00,2.01945,2.0201,2.01915,2.0197,1665099997.0
2007-12-14 19:05:00,2.0197,2.0202,2.0196,2.0197,1371900000.0
2007-12-14 19:10:00,2.0197,2.01975,2.01935,2.01955,1078800001.0
2007-12-14 19:15:00,2.01955,2.01955,2.0187,2.01935,1702599999.0
2007-12-14 19:20:00,2.01935,2.0196,2.0191,2.0192,1038199998.0
2007-12-14 19:25:00,2.0192,2.0209,2.0192,2.02085,1523149999.0
2007-12-14 19:30:00,2.02085,2.02145,2.0203,2.0203,1849300000.0
2007-12-14 19:35:00,2.02025,2.0207,2.01995,2.0206,1833499993.0
2007-12-14 19:40:00,2.02065,2.0224,2.02055,2.02125,2780400000.0
2007-12-14 19:45:00,2.0212,2.02175,2.021,2.0217,1690500004.0
2007-12-14 19:50:00,2.0217,2.0218,2.0212,2.0218,1509699995.0
2007-12-14 19:55:00,2.0218,2.02235,2.02175,2.0219,2270899999.0
2007-12-14 20:00:00,2.0219,2.0219,2.0212,2.0217,1840400000.0
2007-12-14 20:05:00,2.0217,2.02195,2.02145,2.02185,1353000000.0
2007-12-14 20:10:00,2.02185,2.02185,2.02155,2.02165,547100003.0
2007-12-14 20:15:00,2.0216,2.0217,2.02125,2.0213,406500000.0
2007-12-14 20:20:00,2.0213,2.0213,2.0201,2.02025,1015400000.0
2007-12-14 20:25:00,2.02025,2.02055,2.02005,2.0201,1506900000.0
2007-12-14 20:30:00,2.0201,2.02015,2.01915,2.01925,1655499996.0
2007-12-14 20:35:00,2.01925,2.0194,2.0185,2.01855,970100000.0
2007-12-14 20:40:00,2.01855,2.0186,2.0167,2.01705,2182299993.0
2007-12-14 20:45:00,2.017,2.01745,2.01675,2.01715,1615499999.0
2007-12-14 20:50:00,2.01715,2.01765,2.01615,2.01645,2506200002.0
2007-12-14 20:55:00,2.01645,2.0167,2.01605,2.01605,1445599999.0
2007-12-14 21:00:00,2.01605,2.01625,2.01515,2.01575,1807499998.0
2007-12-14 21:05:00,2.01575,2.016,2.01545,2.0157,1433500002.0
2007-12-14 21:10:00,2.01575,2.01605,2.01555,2.01555,1752899993.0
2007-12-14 21:15:00,2.01555,2.01605,2.01545,2.0159,1372249999.0
2007-12-14 21:20:00,2.0159,2.0159,2.01545,2.01575,655499998.0
2007-12-14 21:25:00,2.01575,2.01625,2.01575,2.01585,591649999.0
2007-12-14 21:30:00,2.01585,2.01585,2.01505,2.01525,841599999.0
2007-12-14 21:35:00,2.01525,2.01555,2.01495,2.0155,1502150000.0
2007-12-14 21:40:00,2.0155,2.01635,2.01535,2.0156,1373299998.0
2007-12-14 21:45:00,2.0156,2.01655,2.01545,2.0157,1213600000.0
2007-12-14 21:50:00,2.0157,2.016,2.01555,2.01565,889400003.0
2007-12-14 21:55:00,2.01565,2.01565,2.01525,2.0153,1195700000.0
2007-12-14 22:00:00,2.01535,2.0155,2.01505,2.01505,742300000.0
2007-12-14 22:05:00,2.01525,2.01525,2.0147,2.0147,1537600001.0
2007-12-14 22:10:00,2.01475,2.01565,2.01465,2.0153,969900000.0
2007-12-14 22:15:00,2.01525,2.0155,2.0151,2.0155,443599999.0
2007-12-14 22:20:00,2.01545,2.01585,2.0154,2.01585,684900001.0
2007-12-14 22:25:00,2.01585,2.0164,2.0158,2.01625,701799999.0
2007-12-14 22:30:00,2.0163,2.0165,2.01585,2.01595,382400000.0
2007-12-14 22:35:00,2.016,2.0164,2.01575,2.0163,545999999.0
2007-12-14 22:40:00,2.0163,2.01655,2.01595,2.0165,581199997.0
2007-12-14 22:45:00,2.0165,2.01705,2.0165,2.017,235600000.0
2007-12-14 22:50:00,2.0171,2.01795,2.017,2.0176,544400000.0
2007-12-14 22:55:00,2.01755,2.0176,2.01695,2.01715,1357200010.0
2007-12-14 23:00:00,2.0172,2.0172,2.01625,2.01649,670500002.0
2007-12-14 23:05:00,2.01646,2.01681,2.0164,2.0164,1211100001.0
2007-12-14 23:10:00,2.0164,2.0165,2.01563,2.01566,1473300001.0
2007-12-14 23:15:00,2.01563,2.01588,2.01553,2.01556,1475200002.0
2007-12-14 23:20:00,2.01549,2.01565,2.01516,2.01534,1146299999.0
2007-12-14 23:25:00,2.01534,2.01694,2.01515,2.01694,579700000.0
2007-12-14 23:30:00,2.0169,2.0169,2.0163,2.01645,1262800001.0
2007-12-14 23:35:00,2.01644,2.01693,2.01631,2.01692,756600002.0
2007-12-14 23:40:00,2.01694,2.01736,2.01675,2.01725,812599999.0
2007-12-14 23:45:00,2.01716,2.01761,2.01684,2.01727,1232800002.0
2007-12-14 23:50:00,2.01739,2.01781,2.01736,2.01749,1093200003.0
2007-12-14 23:55:00,2.01745,2.01765,2.01712,2.0173,1179100000.0
2007-12-17 00:00:00,2.0164,2.0164,2.0162,2.0163,498000000.0
2007-12-17 00:05:00,2.0164,2.0164,2.0162,2.0162,124500000.0
2007-12-17 00:10:00,2.0164,2.0167,2.0162,2.0167,498000000.0
2007-12-17 00:15:00,2.0166,2.0171,2.0166,2.017,498000000.0
2007-12-17 00:20:00,2.0169,2.017,2.0163,2.0165,622500000.0
2007-12-17 00:25:00,2.0166,2.0166,2.0151,2.0151,622500000.0
2007-12-17 00:30:00,2.0152,2.0155,2.0144,2.0145,622500000.0
2007-12-17 00:35:00,2.0144,2.0157,2.0143,2.0148,498000000.0
2007-12-17 00:40:00,2.0147,2.0156,2.0147,2.0149,622500000.0
2007-12-17 00:45:00,2.0147,2.0151,2.0146,2.015,498000000.0
2007-12-17 00:50:00,2.0149,2.0153,2.0149,2.0151,622500000.0
2007-12-17 00:55:00,2.015,2.017,2.015,2.0163,622500000.0
2007-12-17 01:00:00,2.0161,2.0166,2.016,2.0165,622500000.0
2007-12-17 01:05:00,2.0166,2.0166,2.0161,2.0165,373500000.0
2007-12-17 01:10:00,2.0164,2.0166,2.0156,2.0156,622500000.0
2007-12-17 01:15:00,2.0155,2.0162,2.0154,2.0159,498000000.0
2007-12-17 01:20:00,2.0158,2.0159,2.0156,2.0158,622500000.0
2007-12-17 01:25:00,2.0157,2.0166,2.0157,2.0165,622500000.0
2007-12-17 01:30:00,2.0162,2.017,2.0161,2.0169,622500000.0
2007-12-17 01:35:00,2.017,2.0171,2.0168,2.017,498000000.0
2007-12-17 01:40:00,2.0169,2.0171,2.0168,2.017,249000000.0
2007-12-17 01:45:00,2.0169,2.0178,2.0169,2.0176,498000000.0
2007-12-17 01:50:00,2.0175,2.0176,2.0172,2.0173,498000000.0
2007-12-17 01:55:00,2.0172,2.0172,2.017,2.017,498000000.0
2007-12-17 02:00:00,2.01625,2.0166,2.0152,2.0165,1631499997.0
2007-12-17 02:05:00,2.0165,2.0165,2.016,2.0163,600200002.0
2007-12-17 02:10:00,2.0163,2.0165,2.0155,2.0157,1747499998.0
2007-12-17 02:15:00,2.01545,2.01585,2.0152,2.0158,1086899992.0
2007-12-17 02:20:00,2.0158,2.016,2.0155,2.0158,711600000.0
2007-12-17 02:25:00,2.0158,2.0165,2.0157,2.0162,1426500000.0
2007-12-17 02:30:00,2.0162,2.01695,2.01615,2.0168,1514000000.0
2007-12-17 02:35:00,2.0163,2.0171,2.0163,2.017,167700000.0
2007-12-17 02:40:00,2.017,2.0172,2.01685,2.017,434500000.0
2007-12-17 02:45:00,2.01695,2.01785,2.0168,2.0174,993900000.0
2007-12-17 02:50:00,2.0174,2.0176,2.01715,2.0173,767100001.0
2007-12-17 02:55:00,2.01725,2.01725,2.01695,2.01705,1475599998.0
2007-12-17 03:00:00,2.017,2.01725,2.01685,2.0172,720100000.0
2007-12-17 03:05:00,2.0172,2.01785,2.01715,2.01775,1482500000.0
2007-12-17 03:10:00,2.01775,2.0178,2.0176,2.0177,285800000.0
2007-12-17 03:15:00,2.0177,2.0179,2.0175,2.0178,596200000.0
2007-12-17 03:20:00,2.0177,2.01795,2.01655,2.01695,1063199998.0
2007-12-17 03:25:00,2.017,2.01745,2.01695,2.01745,507600000.0
2007-12-17 03:30:00,2.01745,2.0177,2.01715,2.0176,397600000.0
2007-12-17 03:35:00,2.0176,2.0179,2.01755,2.0179,134300000.0
2007-12-17 03:40:00,2.0178,2.01825,2.0178,2.01805,835000001.0
2007-12-17 03:45:00,2.01805,2.01825,2.0178,2.01825,536800000.0
2007-12-17 03:50:00,2.0182,2.0183,2.01815,2.01815,418900000.0
2007-12-17 03:55:00,2.01825,2.0184,2.0182,2.0183,289600000.0
2007-12-17 04:00:00,2.0183,2.0183,2.01795,2.0181,697500000.0
2007-12-17 04:05:00,2.0181,2.0181,2.0178,2.0178,642800000.0
2007-12-17 04:10:00,2.0178,2.0181,2.0178,2.0179,443100000.0
2007-12-17 04:15:00,2.0179,2.0179,2.01705,2.0172,1412200010.0
2007-12-17 04:20:00,2.01715,2.01745,2.01635,2.0172,921899999.0
2007-12-17 04:25:00,2.0172,2.01755,2.01715,2.01725,514800001.0
2007-12-17 04:30:00,2.0172,2.01755,2.01695,2.01735,1989600000.0
2007-12-17 04:35:00,2.01735,2.0183,2.0173,2.01775,562600001.0
2007-12-17 04:40:00,2.01775,2.0186,2.01725,2.01845,1663799995.0
2007-12-17 04:45:00,2.0185,2.0185,2.0181,2.0184,812900000.0
2007-12-17 04:50:00,2.0184,2.01865,2.0183,2.0185,296700000.0
2007-12-17 04:55:00,2.0185,2.0185,2.0184,2.0185,152800000.0
2007-12-17 05:00:00,2.0185,2.0196,2.0185,2.01935,1504599999.0
2007-12-17 05:05:00,2.01935,2.01995,2.01935,2.01975,908200000.0
2007-12-17 05:10:00,2.0197,2.0211,2.0196,2.021,2359799999.0
2007-12-17 05:15:00,2.02105,2.0216,2.0195,2.02015,2680200001.0
2007-12-17 05:20:00,2.02015,2.02095,2.0201,2.0203,792650000.0
2007-12-17 05:25:00,2.02035,2.0204,2.0201,2.0202,426000000.0
2007-12-17 05:30:00,2.0202,2.02025,2.0196,2.0196,924900000.0
2007-12-17 05:35:00,2.0196,2.01965,2.019,2.019,341299998.0
2007-12-17 05:40:00,2.0191,2.0198,2.019,2.0198,503700000.0
2007-12-17 05:45:00,2.0197,2.0198,2.01945,2.01975,226200000.0
2007-12-17 05:50:00,2.01965,2.0199,2.01945,2.01975,308499999.0
2007-12-17 05:55:00,2.01945,2.0197,2.01945,2.01965,367100000.0
2007-12-17 06:00:00,2.01965,2.01995,2.01965,2.0199,205400000.0
2007-12-17 06:05:00,2.01975,2.01995,2.01975,2.0199,76300000.0
2007-12-17 06:10:00,2.0199,2.0202,2.0196,2.01995,530700000.0
2007-12-17 06:15:00,2.01995,2.02045,2.01985,2.0203,552799999.0
2007-12-17 06:20:00,2.02025,2.02075,2.02015,2.02075,376500000.0
2007-12-17 06:25:00,2.02075,2.02115,2.0205,2.02095,1475600001.0
2007-12-17 06:30:00,2.02095,2.02095,2.0205,2.0207,367400000.0
2007-12-17 06:35:00,2.02075,2.02075,2.0206,2.0206,176900000.0
2007-12-17 06:40:00,2.0205,2.0206,2.02015,2.0204,399700000.0
2007-12-17 06:45:00,2.02045,2.0205,2.01995,2.02005,515800000.0
2007-12-17 06:50:00,2.02005,2.0201,2.0192,2.0197,857400000.0
2007-12-17 06:55:00,2.0197,2.0198,2.0195,2.0195,332900000.0
2007-12-17 07:00:00,2.0195,2.0195,2.0192,2.01945,359400000.0
2007-12-17 07:05:00,2.01945,2.01975,2.0194,2.01945,884400000.0
2007-12-17 07:10:00,2.01945,2.01975,2.0194,2.0195,735100000.0
2007-12-17 07:15:00,2.01955,2.01955,2.0192,2.0194,798100000.0
2007-12-17 07:20:00,2.01935,2.0195,2.01925,2.01935,271900000.0
2007-12-17 07:25:00,2.01935,2.0194,2.0191,2.0191,479600000.0
2007-12-17 07:30:00,2.01915,2.0192,2.01885,2.01905,610200000.0
2007-12-17 07:35:00,2.019,2.0191,2.01865,2.0187,1818500002.0
2007-12-17 07:40:00,2.0187,2.0187,2.01805,2.01805,2236399998.0
2007-12-17 07:45:00,2.01805,2.01815,2.018,2.01805,468500000.0
2007-12-17 07:50:00,2.018,2.01805,2.0179,2.018,852800001.0
2007-12-17 07:55:00,2.01805,2.01835,2.01795,2.01835,723050000.0
2007-12-17 08:00:00,2.01835,2.01835,2.01795,2.0183,1009550000.0
2007-12-17 08:05:00,2.0183,2.0189,2.0183,2.01875,1376200000.0
2007-12-17 08:10:00,2.0188,2.0189,2.0185,2.0186,1196200000.0
2007-12-17 08:15:00,2.0186,2.0186,2.0184,2.0184,816100001.0
2007-12-17 08:20:00,2.01845,2.0185,2.0177,2.0183,1407699999.0
2007-12-17 08:25:00,2.0183,2.01895,2.0183,2.0185,383399999.0
2007-12-17 08:30:00,2.0185,2.01875,2.01845,2.01865,404099998.0
2007-12-17 08:35:00,2.01865,2.01875,2.0185,2.01875,430000000.0
2007-12-17 08:40:00,2.0186,2.01885,2.01826,2.01885,674300000.0
2007-12-17 08:45:00,2.0189,2.01955,2.01875,2.01905,680800000.0
2007-12-17 08:50:00,2.019,2.01925,2.0178,2.01845,1461300000.0
2007-12-17 08:55:00,2.01845,2.0187,2.0182,2.01835,870500000.0
2007-12-17 09:00:00,2.01835,2.01865,2.018,2.0183,798600000.0
2007-12-17 09:05:00,2.0183,2.01835,2.0177,2.0179,1105800000.0
2007-12-17 09:10:00,2.01795,2.01825,2.01765,2.01815,1348650000.0
2007-12-17 09:15:00,2.01815,2.0183,2.01795,2.01805,1131999997.0
2007-12-17 09:20:00,2.0181,2.0188,2.01795,2.01875,1756900001.0
2007-12-17 09:25:00,2.01875,2.0196,2.01855,2.0194,2232000002.0
2007-12-17 09:30:00,2.0194,2.02005,2.01895,2.0195,2694900000.0
2007-12-17 09:35:00,2.01945,2.0197,2.01855,2.0194,2370950000.0
2007-12-17 09:40:00,2.0194,2.02015,2.0193,2.01965,2469299998.0
2007-12-17 09:45:00,2.0198,2.01985,2.01885,2.01915,2111099992.0
2007-12-17 09:50:00,2.01915,2.01925,2.01755,2.01805,2464350000.0
2007-12-17 09:55:00,2.01805,2.01815,2.0162,2.0167,2701700002.0
2007-12-17 10:00:00,2.01675,2.01685,2.01525,2.0153,1708600000.0
2007-12-17 10:05:00,2.0153,2.01535,2.0126,2.0131,4630650002.0
2007-12-17 10:10:00,2.0131,2.0141,2.013,2.0133,2440274996.0
2007-12-17 10:15:00,2.0133,2.0146,2.01255,2.0138,3886299995.0
2007-12-17 10:20:00,2.0138,2.01385,2.01335,2.01335,2558200003.0
2007-12-17 10:25:00,2.01335,2.01355,2.01135,2.01205,3646059998.0
2007-12-17 10:30:00,2.01205,2.01365,2.01205,2.01335,2530885001.0
2007-12-17 10:35:00,2.01335,2.01375,2.0127,2.01355,2744900001.0
2007-12-17 10:40:00,2.0136,2.01585,2.01335,2.01565,3421500009.0
2007-12-17 10:45:00,2.0156,2.0156,2.0133,2.0138,3172400001.0
2007-12-17 10:50:00,2.01375,2.01535,2.01355,2.01455,3603000002.0
2007-12-17 10:55:00,2.01455,2.0148,2.01385,2.01415,2536299996.0
2007-12-17 11:00:00,2.01415,2.0143,2.01345,2.0135,2313450001.0
2007-12-17 11:05:00,2.0135,2.0135,2.01175,2.01215,2294800002.0
2007-12-17 11:10:00,2.01235,2.0126,2.01175,2.01185,2950700002.0
2007-12-17 11:15:00,2.0119,2.01315,2.01175,2.01305,3911800009.0
2007-12-17 11:20:00,2.013,2.0143,2.0128,2.01425,3875400004.0
2007-12-17 11:25:00,2.0143,2.0143,2.01355,2.01375,2712400002.0
2007-12-17 11:30:00,2.01375,2.0139,2.0131,2.0136,2838850001.0
2007-12-17 11:35:00,2.0135,2.01375,2.01305,2.01305,1805399999.0
2007-12-17 11:40:00,2.01305,2.0131,2.01215,2.01265,1522450000.0
2007-12-17 11:45:00,2.01265,2.0128,2.012,2.0123,2967699999.0
2007-12-17 11:50:00,2.0123,2.0124,2.01145,2.0121,3954350008.0
2007-12-17 11:55:00,2.0121,2.01295,2.0119,2.0121,2434200001.0
2007-12-17 12:00:00,2.0122,2.01305,2.01155,2.01235,3390900000.0
2007-12-17 12:05:00,2.01235,2.01275,2.01175,2.01185,2243699999.0
2007-12-17 12:10:00,2.01185,2.012,2.011,2.01155,3942799989.0
2007-12-17 12:15:00,2.01155,2.01205,2.01145,2.0116,3196800003.0
2007-12-17 12:20:00,2.01165,2.01245,2.01155,2.0124,2118600008.0
2007-12-17 12:25:00,2.01235,2.0124,2.01,2.0106,3593600002.0
2007-12-17 12:30:00,2.01055,2.0114,2.01005,2.0108,2195800000.0
2007-12-17 12:35:00,2.0108,2.01135,2.0108,2.0112,1339200000.0
2007-12-17 12:40:00,2.0112,2.01295,2.0112,2.01235,3211700005.0
2007-12-17 12:45:00,2.01235,2.01415,2.0121,2.0139,2739600005.0
2007-12-17 12:50:00,2.01385,2.01395,2.01305,2.01315,2900325003.0
2007-12-17 12:55:00,2.01315,2.01335,2.0127,2.01305,3558599998.0
2007-12-17 13:00:00,2.01305,2.0133,2.0121,2.0123,2411900007.0
2007-12-17 13:05:00,2.0123,2.0125,2.0119,2.0124,2201800003.0
2007-12-17 13:10:00,2.01235,2.0137,2.01215,2.01345,2307099999.0
2007-12-17 13:15:00,2.01345,2.01365,2.0131,2.01365,2177300006.0
2007-12-17 13:20:00,2.0136,2.0137,2.012,2.01265,2136000000.0
2007-12-17 13:25:00,2.01265,2.01375,2.0123,2.01375,3094699992.0
2007-12-17 13:30:00,2.01375,2.0149,2.01345,2.01475,2849999995.0
2007-12-17 13:35:00,2.0147,2.0175,2.0147,2.01655,4308725009.0
2007-12-17 13:40:00,2.01655,2.01765,2.01555,2.01595,4192285000.0
2007-12-17 13:45:00,2.01595,2.0173,2.01555,2.01715,2051400000.0
2007-12-17 13:50:00,2.01715,2.01785,2.0165,2.01695,1838260002.0
2007-12-17 13:55:00,2.017,2.0178,2.0169,2.01755,2553999999.0
2007-12-17 14:00:00,2.01755,2.01985,2.01755,2.01985,2949075004.0
2007-12-17 14:05:00,2.01985,2.01985,2.01815,2.01825,3970500000.0
2007-12-17 14:10:00,2.0182,2.0186,2.01765,2.01815,2249890001.0
2007-12-17 14:15:00,2.01815,2.0182,2.0168,2.01685,1707100001.0
2007-12-17 14:20:00,2.01685,2.01775,2.0155,2.0158,2245799999.0
2007-12-17 14:25:00,2.0158,2.01605,2.01475,2.01475,2447199996.0
2007-12-17 14:30:00,2.0147,2.0149,2.01425,2.0143,2076999999.0
2007-12-17 14:35:00,2.0143,2.01455,2.0137,2.0137,2146266714.0
2007-12-17 14:40:00,2.01375,2.01475,2.01365,2.01455,1329750003.0
2007-12-17 14:45:00,2.01455,2.01515,2.0144,2.01465,1610100001.0
2007-12-17 14:50:00,2.01465,2.0158,2.01445,2.0157,2136200001.0
2007-12-17 14:55:00,2.0157,2.01605,2.01525,2.01595,1163599997.0
2007-12-17 15:00:00,2.01595,2.0175,2.01535,2.0171,1629300001.0
2007-12-17 15:05:00,2.0171,2.01735,2.01595,2.01695,2281899999.0
2007-12-17 15:10:00,2.01695,2.01755,2.01645,2.017,2092299995.0
2007-12-17 15:15:00,2.017,2.01715,2.0152,2.01555,2728099998.0
2007-12-17 15:20:00,2.01555,2.01575,2.01495,2.01575,2167800000.0
2007-12-17 15:25:00,2.01575,2.01585,2.015,2.0156,1737899999.0
2007-12-17 15:30:00,2.0156,2.01635,2.0155,2.01635,1362399999.0
2007-12-17 15:35:00,2.0163,2.01675,2.0156,2.01595,2276699999.0
2007-12-17 15:40:00,2.01595,2.01625,2.0159,2.01615,2130700003.0
2007-12-17 15:45:00,2.0161,2.01725,2.0156,2.0172,2982050000.0
2007-12-17 15:50:00,2.0172,2.01765,2.0169,2.017,4021899998.0
2007-12-17 15:55:00,2.017,2.017,2.01625,2.01685,2547949995.0
2007-12-17 16:00:00,2.0169,2.01725,2.01545,2.0167,3893599995.0
2007-12-17 16:05:00,2.0167,2.0172,2.01655,2.01695,2559400000.0
2007-12-17 16:10:00,2.01695,2.017,2.0164,2.0166,2967299999.0
2007-12-17 16:15:00,2.0166,2.0169,2.01635,2.01645,1269900002.0
2007-12-17 16:20:00,2.01645,2.01655,2.0158,2.01625,1693600000.0
2007-12-17 16:25:00,2.01635,2.01655,2.0158,2.01625,2959799999.0
2007-12-17 16:30:00,2.01625,2.01655,2.016,2.01645,2850900003.0
2007-12-17 16:35:00,2.01645,2.01655,2.0159,2.016,4380999995.0
2007-12-17 16:40:00,2.016,2.0164,2.0153,2.01535,4064550002.0
2007-12-17 16:45:00,2.01535,2.01615,2.0153,2.01575,2866500000.0
2007-12-17 16:50:00,2.01575,2.0162,2.0156,2.0159,2210799999.0
2007-12-17 16:55:00,2.0159,2.01605,2.01535,2.01555,2917799997.0
2007-12-17 17:00:00,2.01555,2.01655,2.0154,2.0164,4227600003.0
2007-12-17 17:05:00,2.0164,2.01685,2.01615,2.01625,4877699996.0
2007-12-17 17:10:00,2.01625,2.01705,2.01625,2.01705,4261400011.0
2007-12-17 17:15:00,2.01705,2.01825,2.017,2.01795,3033820000.0
2007-12-17 17:20:00,2.0179,2.01825,2.0176,2.01775,2366699998.0
2007-12-17 17:25:00,2.01775,2.01775,2.01695,2.01715,3454400004.0
2007-12-17 17:30:00,2.0172,2.01735,2.01605,2.01635,3409559990.0
2007-12-17 17:35:00,2.01635,2.01765,2.0163,2.01725,3071900002.0
2007-12-17 17:40:00,2.01725,2.01745,2.01625,2.01645,3443600000.0
2007-12-17 17:45:00,2.01645,2.01655,2.01575,2.01585,3376699999.0
2007-12-17 17:50:00,2.01585,2.01585,2.0154,2.01565,2737199995.0
2007-12-17 17:55:00,2.01565,2.01575,2.0149,2.015,4102740006.0
2007-12-17 18:00:00,2.01505,2.01545,2.0147,2.01545,2322050006.0
2007-12-17 18:05:00,2.01545,2.01575,2.01515,2.01575,3402499997.0
2007-12-17 18:10:00,2.01575,2.01625,2.0155,2.01575,2144599998.0
2007-12-17 18:15:00,2.01575,2.0158,2.01535,2.01565,886200000.0
2007-12-17 18:20:00,2.01565,2.01575,2.0154,2.0156,1614400000.0
2007-12-17 18:25:00,2.0156,2.01575,2.0148,2.01505,2826199992.0
2007-12-17 18:30:00,2.01505,2.01515,2.01465,2.0148,2491949999.0
2007-12-17 18:35:00,2.0148,2.01555,2.01455,2.01535,2752800000.0
2007-12-17 18:40:00,2.0153,2.0155,2.015,2.01545,2223599999.0
2007-12-17 18:45:00,2.01545,2.01615,2.015,2.0159,2603900002.0
2007-12-17 18:50:00,2.0159,2.0171,2.0157,2.0167,3671000003.0
2007-12-17 18:55:00,2.0167,2.01705,2.01645,2.01655,2432000001.0
2007-12-17 19:00:00,2.0166,2.01755,2.0164,2.01645,2012175000.0
2007-12-17 19:05:00,2.01645,2.01665,2.0155,2.0156,2323700003.0
2007-12-17 19:10:00,2.0156,2.0167,2.0156,2.0166,1896300000.0
2007-12-17 19:15:00,2.01655,2.01715,2.0163,2.0165,3414300003.0
2007-12-17 19:20:00,2.01645,2.01765,2.01645,2.0175,1990500001.0
2007-12-17 19:25:00,2.0175,2.0175,2.01695,2.0173,2542599995.0
2007-12-17 19:30:00,2.0174,2.0183,2.01725,2.0182,1833000000.0
2007-12-17 19:35:00,2.01815,2.01955,2.01815,2.01895,3360799999.0
2007-12-17 19:40:00,2.01895,2.0192,2.01845,2.01855,1567300001.0
2007-12-17 19:45:00,2.01855,2.0192,2.01855,2.019,1368999999.0
2007-12-17 19:50:00,2.019,2.02115,2.01895,2.02095,2267800000.0
2007-12-17 19:55:00,2.02095,2.02115,2.0198,2.021,2010700000.0
2007-12-17 20:00:00,2.02095,2.02145,2.02075,2.02105,3116800006.0
2007-12-17 20:05:00,2.02105,2.0211,2.01995,2.01995,3108450000.0
2007-12-17 20:10:00,2.01995,2.02015,2.01935,2.01975,2514200008.0
2007-12-17 20:15:00,2.01975,2.01975,2.019,2.0192,2431600001.0
2007-12-17 20:20:00,2.0192,2.01965,2.0191,2.01955,1434600002.0
2007-12-17 20:25:00,2.01955,2.0197,2.01945,2.0196,1575500001.0
2007-12-17 20:30:00,2.0196,2.0196,2.01935,2.01945,974500000.0
2007-12-17 20:35:00,2.01945,2.01945,2.01895,2.019,586700000.0
2007-12-17 20:40:00,2.019,2.01945,2.0189,2.01945,927200001.0
2007-12-17 20:45:00,2.0193,2.0194,2.01905,2.0193,1079000000.0
2007-12-17 20:50:00,2.0193,2.0195,2.01905,2.01945,1206600000.0
2007-12-17 20:55:00,2.0195,2.01965,2.01925,2.0196,1582100001.0
2007-12-17 21:00:00,2.0196,2.01985,2.01945,2.01965,2010922850.0
2007-12-17 21:05:00,2.01965,2.02175,2.01955,2.02155,1932000001.0
2007-12-17 21:10:00,2.02155,2.02195,2.0209,2.02105,2210499997.0
2007-12-17 21:15:00,2.02105,2.02255,2.021,2.02235,1545250000.0
2007-12-17 21:20:00,2.02235,2.02245,2.02185,2.0222,1064550000.0
2007-12-17 21:25:00,2.0222,2.0224,2.0218,2.02205,1238000000.0
2007-12-17 21:30:00,2.02205,2.0222,2.0219,2.0219,786000000.0
2007-12-17 21:35:00,2.02195,2.0221,2.02165,2.02165,1208100000.0
2007-12-17 21:40:00,2.02165,2.022,2.0214,2.02155,1436000000.0
2007-12-17 21:45:00,2.02155,2.02155,2.02105,2.02115,1288900000.0
2007-12-17 21:50:00,2.02115,2.0214,2.02105,2.02105,497400000.0
2007-12-17 21:55:00,2.0211,2.02155,2.021,2.0212,1453200000.0
2007-12-17 22:00:00,2.0212,2.02175,2.02105,2.02115,2092100000.0
2007-12-17 22:05:00,2.02115,2.02135,2.0209,2.02125,1092100000.0
2007-12-17 22:10:00,2.0212,2.0213,2.02105,2.0213,592500000.0
2007-12-17 22:15:00,2.0213,2.0214,2.02125,2.02135,151300000.0
2007-12-17 22:20:00,2.0213,2.0213,2.021,2.02105,741800000.0
2007-12-17 22:25:00,2.021,2.02115,2.0205,2.02055,1128000000.0
2007-12-17 22:30:00,2.0206,2.02095,2.02055,2.02075,586700000.0
2007-12-17 22:35:00,2.02075,2.02095,2.02035,2.02075,1051800000.0
2007-12-17 22:40:00,2.02075,2.02115,2.0205,2.02115,709200000.0
2007-12-17 22:45:00,2.0211,2.0212,2.02075,2.0208,912100000.0
2007-12-17 22:50:00,2.0208,2.02085,2.02025,2.02035,1099200000.0
2007-12-17 22:55:00,2.02035,2.02035,2.0196,2.0197,1055399999.0
2007-12-17 23:00:00,2.0197,2.0208,2.01965,2.02065,787900000.0
2007-12-17 23:05:00,2.02065,2.02095,2.02045,2.0209,711702010.0
2007-12-17 23:10:00,2.0209,2.0215,2.0208,2.0215,998300000.0
2007-12-17 23:15:00,2.0215,2.0228,2.0215,2.02255,858019500.0
2007-12-17 23:20:00,2.02255,2.02275,2.02185,2.02195,1600600003.0
2007-12-17 23:25:00,2.02195,2.0221,2.02145,2.02175,1285200000.0
2007-12-17 23:30:00,2.0217,2.02215,2.0215,2.02175,700300000.0
2007-12-17 23:35:00,2.0217,2.022,2.02145,2.022,861400000.0
2007-12-17 23:40:00,2.022,2.02255,2.02185,2.02215,1177799998.0
2007-12-17 23:45:00,2.02215,2.02215,2.02085,2.02085,668400002.0
2007-12-17 23:50:00,2.02135,2.02135,2.02065,2.02065,193400000.0
2007-12-17 23:55:00,2.0206,2.0207,2.0203,2.0207,112100000.0
2007-12-18 00:00:00,2.0203,2.0207,2.0201,2.0206,488900000.0
2007-12-18 00:05:00,2.0206,2.021,2.0202,2.0209,1264399991.0
2007-12-18 00:10:00,2.0209,2.02115,2.0203,2.0205,1636699996.0
2007-12-18 00:15:00,2.0207,2.021,2.02045,2.02089,548000000.0
2007-12-18 00:20:00,2.02096,2.0224,2.02049,2.02205,822600000.0
2007-12-18 00:25:00,2.022,2.0224,2.0212,2.0213,744600000.0
2007-12-18 00:30:00,2.0213,2.0215,2.0207,2.0208,791799998.0
2007-12-18 00:35:00,2.0208,2.0208,2.0202,2.0208,677700001.0
2007-12-18 00:40:00,2.0206,2.0209,2.0204,2.02045,406900000.0
2007-12-18 00:45:00,2.02055,2.0211,2.0205,2.021,441300000.0
2007-12-18 00:50:00,2.0208,2.0211,2.0207,2.0207,241700000.0
2007-12-18 00:55:00,2.0208,2.02115,2.02045,2.02115,304500000.0
2007-12-18 01:00:00,2.02095,2.02165,2.02095,2.0215,389400000.0
2007-12-18 01:05:00,2.0215,2.02235,2.0214,2.02205,576000000.0
2007-12-18 01:10:00,2.02205,2.02235,2.02105,2.02105,799700001.0
2007-12-18 01:15:00,2.02105,2.02145,2.02075,2.02105,239700000.0
2007-12-18 01:20:00,2.021,2.0212,2.021,2.0212,63300000.0
2007-12-18 01:25:00,2.0212,2.02125,2.01995,2.02,419900000.0
2007-12-18 01:30:00,2.02,2.0202,2.01965,2.02,84300000.0
2007-12-18 01:35:00,2.02,2.0206,2.02,2.0203,650200002.0
2007-12-18 01:40:00,2.02037,2.0207,2.02007,2.0206,644500001.0
2007-12-18 01:45:00,2.0207,2.0208,2.02045,2.02075,336500000.0
2007-12-18 01:50:00,2.02075,2.02105,2.02055,2.0209,318500000.0
2007-12-18 01:55:00,2.021,2.02105,2.0209,2.0209,58100000.0
2007-12-18 02:00:00,2.02095,2.021,2.02025,2.0206,267000000.0
2007-12-18 02:05:00,2.02045,2.0206,2.0194,2.0197,303600000.0
2007-12-18 02:10:00,2.0197,2.0204,2.01915,2.01935,853099999.0
2007-12-18 02:15:00,2.01935,2.01935,2.0191,2.0192,455200000.0
2007-12-18 02:20:00,2.0192,2.01945,2.01915,2.01935,403500002.0
2007-12-18 02:25:00,2.01935,2.0194,2.0186,2.0188,378600000.0
2007-12-18 02:30:00,2.01875,2.0201,2.01875,2.02,1342499996.0
2007-12-18 02:35:00,2.02,2.02035,2.0199,2.02005,779200000.0
2007-12-18 02:40:00,2.02,2.02,2.0198,2.0199,458800000.0
2007-12-18 02:45:00,2.0199,2.02055,2.01985,2.0202,1182700008.0
2007-12-18 02:50:00,2.0202,2.0202,2.0199,2.0202,261700000.0
2007-12-18 02:55:00,2.02015,2.0203,2.02,2.02,427675000.0
2007-12-18 03:00:00,2.02,2.0201,2.01955,2.0199,1198000001.0
2007-12-18 03:05:00,2.0199,2.02005,2.0194,2.02,1318699998.0
2007-12-18 03:10:00,2.02,2.02075,2.01985,2.02065,350799999.0
2007-12-18 03:15:00,2.02065,2.02075,2.02045,2.02055,481000000.0
2007-12-18 03:20:00,2.02055,2.02055,2.0199,2.0205,274900000.0
2007-12-18 03:25:00,2.02045,2.0205,2.0199,2.02035,836199993.0
2007-12-18 03:30:00,2.0204,2.0206,2.02025,2.02025,1323799987.0
2007-12-18 03:35:00,2.02025,2.0203,2.0196,2.02015,873999999.0
2007-12-18 03:40:00,2.02015,2.0207,2.02005,2.02025,117700000.0
2007-12-18 03:45:00,2.02025,2.0207,2.02025,2.0205,734699998.0
2007-12-18 03:50:00,2.02065,2.0208,2.0204,2.0204,367499999.0
2007-12-18 03:55:00,2.0204,2.0206,2.0204,2.0205,230000000.0
2007-12-18 04:00:00,2.0205,2.02095,2.0204,2.0209,643000000.0
2007-12-18 04:05:00,2.0209,2.0212,2.02065,2.02115,1021800003.0
2007-12-18 04:10:00,2.0211,2.0213,2.02075,2.0213,617600000.0
2007-12-18 04:15:00,2.02125,2.02135,2.02095,2.02115,472000000.0
2007-12-18 04:20:00,2.02115,2.0214,2.02085,2.0211,248200001.0
2007-12-18 04:25:00,2.02105,2.02115,2.02085,2.02115,963100000.0
2007-12-18 04:30:00,2.02105,2.02115,2.02085,2.02105,327000000.0
2007-12-18 04:35:00,2.02105,2.02145,2.021,2.02115,974800000.0
2007-12-18 04:40:00,2.02115,2.02125,2.0209,2.02095,844600000.0
2007-12-18 04:45:00,2.0211,2.0215,2.0209,2.02125,875300000.0
2007-12-18 04:50:00,2.02125,2.0213,2.02115,2.0213,227700000.0
2007-12-18 04:55:00,2.02125,2.0213,2.0212,2.02125,345300000.0
2007-12-18 05:00:00,2.0212,2.02165,2.02115,2.0215,482300000.0
2007-12-18 05:05:00,2.02155,2.0219,2.0213,2.02175,653400001.0
2007-12-18 05:10:00,2.02175,2.02185,2.02135,2.02145,383000000.0
2007-12-18 05:15:00,2.02145,2.0216,2.0214,2.0215,90700000.0
2007-12-18 05:20:00,2.0214,2.0215,2.021,2.02115,529300000.0
2007-12-18 05:25:00,2.02115,2.0215,2.02115,2.0215,294300000.0
2007-12-18 05:30:00,2.0215,2.0217,2.02135,2.0215,409400000.0
2007-12-18 05:35:00,2.02165,2.02185,2.0214,2.0215,582299997.0
2007-12-18 05:40:00,2.0215,2.0215,2.021,2.021,316100000.0
2007-12-18 05:45:00,2.02105,2.02145,2.02085,2.02105,607600001.0
2007-12-18 05:50:00,2.02105,2.02105,2.0208,2.0209,518199992.0
2007-12-18 05:55:00,2.0209,2.02115,2.02015,2.02025,473799999.0
2007-12-18 06:00:00,2.02025,2.0204,2.0195,2.01955,616100000.0
2007-12-18 06:05:00,2.01955,2.01965,2.01915,2.0193,583900000.0
2007-12-18 06:10:00,2.0193,2.01935,2.01905,2.01915,528000000.0
2007-12-18 06:15:00,2.01915,2.0193,2.0186,2.0186,790450006.0
2007-12-18 06:20:00,2.01865,2.01865,2.01715,2.01785,1752499995.0
2007-12-18 06:25:00,2.01785,2.01835,2.01775,2.01815,535999998.0
2007-12-18 06:30:00,2.01815,2.01895,2.018,2.01895,766199998.0
2007-12-18 06:35:00,2.01895,2.01925,2.01845,2.01855,1240400000.0
2007-12-18 06:40:00,2.01855,2.01875,2.01845,2.01865,968399999.0
2007-12-18 06:45:00,2.0185,2.0189,2.0172,2.01735,1015800002.0
2007-12-18 06:50:00,2.01735,2.0184,2.01645,2.018,1545200000.0
2007-12-18 06:55:00,2.01805,2.01845,2.0176,2.01785,751499998.0
2007-12-18 07:00:00,2.01775,2.01795,2.0175,2.01775,574399999.0
2007-12-18 07:05:00,2.01775,2.01795,2.0173,2.01775,309799999.0
2007-12-18 07:10:00,2.0175,2.01795,2.01735,2.01735,297200002.0
2007-12-18 07:15:00,2.0177,2.0177,2.01725,2.01755,137300000.0
2007-12-18 07:20:00,2.01745,2.0175,2.01735,2.01745,123200000.0
2007-12-18 07:25:00,2.0174,2.01805,2.01735,2.01775,598700002.0
2007-12-18 07:30:00,2.01775,2.01775,2.0174,2.0175,367999999.0
2007-12-18 07:35:00,2.0175,2.01765,2.0175,2.01755,220400000.0
2007-12-18 07:40:00,2.01755,2.01795,2.01745,2.0176,336400001.0
2007-12-18 07:45:00,2.01765,2.01815,2.01755,2.01785,506500001.0
2007-12-18 07:50:00,2.01785,2.0196,2.0177,2.0196,1109000002.0
2007-12-18 07:55:00,2.0196,2.01965,2.0185,2.0185,599499999.0
2007-12-18 08:00:00,2.01855,2.01905,2.01815,2.01905,722200000.0
2007-12-18 08:05:00,2.01905,2.0194,2.01855,2.01915,1378199986.0
2007-12-18 08:10:00,2.01915,2.01975,2.01915,2.0196,521000000.0
2007-12-18 08:15:00,2.01965,2.02025,2.0196,2.01995,637800001.0
2007-12-18 08:20:00,2.01995,2.01995,2.01905,2.0192,605799998.0
2007-12-18 08:25:00,2.0192,2.0194,2.019,2.0194,532100003.0
2007-12-18 08:30:00,2.01945,2.01955,2.019,2.01925,1193400000.0
2007-12-18 08:35:00,2.01945,2.02095,2.01945,2.02055,1245999993.0
2007-12-18 08:40:00,2.02065,2.02115,2.02065,2.0208,841800002.0
2007-12-18 08:45:00,2.0208,2.02155,2.0208,2.0213,763100001.0
2007-12-18 08:50:00,2.02135,2.02155,2.02105,2.02135,998200000.0
2007-12-18 08:55:00,2.02135,2.02145,2.02095,2.02125,1019200003.0
2007-12-18 09:00:00,2.0213,2.02245,2.02105,2.0212,3077300000.0
2007-12-18 09:05:00,2.02135,2.02135,2.0196,2.01995,1441800000.0
2007-12-18 09:10:00,2.01995,2.0201,2.01905,2.0192,2088699999.0
2007-12-18 09:15:00,2.01945,2.01955,2.01905,2.0192,1049300000.0
2007-12-18 09:20:00,2.0192,2.01935,2.01755,2.01785,2017899996.0
2007-12-18 09:25:00,2.01785,2.0188,2.01755,2.01825,1932399999.0
2007-12-18 09:30:00,2.01825,2.01915,2.01805,2.0188,1480000000.0
2007-12-18 09:35:00,2.019,2.01915,2.01805,2.0187,1179799998.0
2007-12-18 09:40:00,2.0187,2.01875,2.01805,2.0187,1552852299.0
2007-12-18 09:45:00,2.0187,2.02035,2.0187,2.0202,2435399999.0
2007-12-18 09:50:00,2.02015,2.02035,2.01955,2.02005,911500000.0
2007-12-18 09:55:00,2.02005,2.02115,2.0199,2.02115,2306800000.0
2007-12-18 10:00:00,2.02115,2.02135,2.0189,2.0195,3026100009.0
2007-12-18 10:05:00,2.0195,2.0195,2.01805,2.0184,3621119992.0
2007-12-18 10:10:00,2.01845,2.01895,2.01835,2.01875,1909300015.0
2007-12-18 10:15:00,2.01875,2.0193,2.01875,2.0191,1628900000.0
2007-12-18 10:20:00,2.0191,2.0191,2.01705,2.0176,2659499999.0
2007-12-18 10:25:00,2.0176,2.01855,2.01755,2.01855,2131300006.0
2007-12-18 10:30:00,2.01855,2.01875,2.0172,2.01755,1474199997.0
2007-12-18 10:35:00,2.01755,2.01845,2.01655,2.01825,2187199999.0
2007-12-18 10:40:00,2.01825,2.01885,2.0182,2.01845,962999999.0
2007-12-18 10:45:00,2.01845,2.01845,2.0176,2.01765,997000001.0
2007-12-18 10:50:00,2.01765,2.019,2.0176,2.01885,2809799999.0
2007-12-18 10:55:00,2.0188,2.019,2.0182,2.0187,1550600001.0
2007-12-18 11:00:00,2.0187,2.01935,2.0184,2.01915,1408539985.0
2007-12-18 11:05:00,2.01915,2.01975,2.01905,2.01975,1051500000.0
2007-12-18 11:10:00,2.0197,2.02005,2.01945,2.0197,1209700001.0
2007-12-18 11:15:00,2.01975,2.01985,2.0192,2.0192,1226600000.0
2007-12-18 11:20:00,2.01925,2.02075,2.0188,2.01945,2387850001.0
2007-12-18 11:25:00,2.0195,2.01995,2.01915,2.01915,1635500004.0
2007-12-18 11:30:00,2.01905,2.01925,2.01475,2.0162,3327779998.0
2007-12-18 11:35:00,2.0162,2.01655,2.0131,2.01335,3862089994.0
2007-12-18 11:40:00,2.01335,2.0144,2.01235,2.0143,3420599999.0
2007-12-18 11:45:00,2.0143,2.0156,2.01395,2.0155,2320999991.0
2007-12-18 11:50:00,2.0155,2.01575,2.0149,2.01495,2596699999.0
2007-12-18 11:55:00,2.01495,2.01505,2.0131,2.01355,2703199999.0
2007-12-18 12:00:00,2.01355,2.0137,2.0115,2.0122,3413000003.0
2007-12-18 12:05:00,2.0122,2.01285,2.01195,2.0125,3224299999.0
2007-12-18 12:10:00,2.01255,2.01385,2.0123,2.01385,2866840006.0
2007-12-18 12:15:00,2.01385,2.01385,2.01325,2.01335,1950699999.0
2007-12-18 12:20:00,2.0133,2.01355,2.013,2.01355,1140700000.0
2007-12-18 12:25:00,2.01355,2.01365,2.01305,2.01305,1884000004.0
2007-12-18 12:30:00,2.01305,2.01315,2.0111,2.0121,1928070006.0
2007-12-18 12:35:00,2.0122,2.01255,2.01205,2.0123,2722800002.0
2007-12-18 12:40:00,2.0123,2.0127,2.01225,2.01235,2366799992.0
2007-12-18 12:45:00,2.01245,2.01345,2.01245,2.01345,2378800001.0
2007-12-18 12:50:00,2.01345,2.01355,2.01295,2.01325,2109100005.0
2007-12-18 12:55:00,2.01325,2.01335,2.0127,2.01325,3059499999.0
2007-12-18 13:00:00,2.01325,2.01555,2.01325,2.01555,3510349998.0
2007-12-18 13:05:00,2.01555,2.01575,2.01515,2.01535,2305799994.0
2007-12-18 13:10:00,2.01535,2.0157,2.015,2.0153,2105899994.0
2007-12-18 13:15:00,2.0153,2.0171,2.015,2.017,3500699994.0
2007-12-18 13:20:00,2.017,2.018,2.01675,2.0169,2705100002.0
2007-12-18 13:25:00,2.0169,2.01755,2.0165,2.01655,2299100003.0
2007-12-18 13:30:00,2.01655,2.0166,2.01595,2.0161,2651000001.0
2007-12-18 13:35:00,2.0161,2.0173,2.01605,2.0171,2488699998.0
2007-12-18 13:40:00,2.0171,2.0175,2.01645,2.017,2458399991.0
2007-12-18 13:45:00,2.01695,2.01695,2.0164,2.0165,1803700009.0
2007-12-18 13:50:00,2.01655,2.0166,2.01545,2.01565,1979900005.0
2007-12-18 13:55:00,2.01565,2.01575,2.01395,2.0141,3908399972.0
2007-12-18 14:00:00,2.0141,2.0155,2.01395,2.01525,2646000002.0
2007-12-18 14:05:00,2.0152,2.01565,2.0151,2.01545,1213600000.0
2007-12-18 14:10:00,2.0154,2.01595,2.0151,2.0153,2019600004.0
2007-12-18 14:15:00,2.01525,2.0156,2.0148,2.01515,1374400001.0
2007-12-18 14:20:00,2.01515,2.01535,2.0148,2.0148,1885699999.0
2007-12-18 14:25:00,2.0148,2.01485,2.0141,2.01425,1720599997.0
2007-12-18 14:30:00,2.01445,2.0147,2.01425,2.0145,1371199997.0
2007-12-18 14:35:00,2.0145,2.0151,2.01445,2.0151,772450001.0
2007-12-18 14:40:00,2.0151,2.01585,2.01475,2.015,1141800004.0
2007-12-18 14:45:00,2.01505,2.0159,2.01505,2.0156,1471800001.0
2007-12-18 14:50:00,2.0156,2.01595,2.01545,2.01595,1223500000.0
2007-12-18 14:55:00,2.01595,2.0161,2.01565,2.01585,889800001.0
2007-12-18 15:00:00,2.01585,2.01595,2.0152,2.01535,2000599994.0
2007-12-18 15:05:00,2.01545,2.01585,2.0153,2.0158,1945200001.0
2007-12-18 15:10:00,2.0158,2.01765,2.0157,2.01635,2136499999.0
2007-12-18 15:15:00,2.01625,2.01715,2.0151,2.01555,1715500000.0
2007-12-18 15:20:00,2.01555,2.0167,2.01545,2.01615,1894800001.0
2007-12-18 15:25:00,2.01615,2.01645,2.01585,2.01595,2403100000.0
2007-12-18 15:30:00,2.01605,2.0172,2.01575,2.0164,3614899995.0
2007-12-18 15:35:00,2.01645,2.0166,2.01615,2.0164,2398700000.0
2007-12-18 15:40:00,2.0164,2.0166,2.01595,2.01635,2957800002.0
2007-12-18 15:45:00,2.01635,2.0174,2.0161,2.01725,4617895002.0
2007-12-18 15:50:00,2.01725,2.01725,2.01655,2.0172,3826100002.0
2007-12-18 15:55:00,2.01715,2.0173,2.0167,2.0173,4416450008.0
2007-12-18 16:00:00,2.0173,2.0179,2.01705,2.01725,5427985011.0
2007-12-18 16:05:00,2.01725,2.0176,2.0167,2.01705,3552999996.0
2007-12-18 16:10:00,2.01705,2.0172,2.0166,2.0168,2516049998.0
2007-12-18 16:15:00,2.0168,2.0188,2.0167,2.0188,6149502504.0
2007-12-18 16:20:00,2.0188,2.0192,2.01775,2.0181,5691310011.0
2007-12-18 16:25:00,2.0181,2.01905,2.01795,2.0187,5457100007.0
2007-12-18 16:30:00,2.0187,2.0188,2.01755,2.01775,5436450027.0
2007-12-18 16:35:00,2.0177,2.0183,2.017,2.01795,3896050008.0
2007-12-18 16:40:00,2.018,2.0189,2.01795,2.0186,5072700008.0
2007-12-18 16:45:00,2.0186,2.0189,2.01855,2.01855,2746700001.0
2007-12-18 16:50:00,2.01865,2.0191,2.01855,2.01895,3900999996.0
2007-12-18 16:55:00,2.0189,2.0191,2.0186,2.0189,3257300001.0
2007-12-18 17:00:00,2.0189,2.019,2.01855,2.01885,3242100009.0
2007-12-18 17:05:00,2.01885,2.0196,2.0188,2.019,4284394997.0
2007-12-18 17:10:00,2.01895,2.0191,2.018,2.0182,5385500002.0
2007-12-18 17:15:00,2.0182,2.0183,2.0176,2.01785,3095399998.0
2007-12-18 17:20:00,2.018,2.018,2.0176,2.0179,2353200002.0
2007-12-18 17:25:00,2.0179,2.0179,2.01685,2.0169,3499900000.0
2007-12-18 17:30:00,2.0169,2.01725,2.01625,2.0166,4265900004.0
2007-12-18 17:35:00,2.0166,2.0169,2.01545,2.01565,4213249998.0
2007-12-18 17:40:00,2.0157,2.016,2.0151,2.01555,5103199988.0
2007-12-18 17:45:00,2.0155,2.0166,2.0152,2.01655,4971999997.0
2007-12-18 17:50:00,2.0166,2.0173,2.01605,2.01715,4573199995.0
2007-12-18 17:55:00,2.0171,2.0181,2.01695,2.018,4309249994.0
2007-12-18 18:00:00,2.018,2.0187,2.0177,2.0182,4126349996.0
2007-12-18 18:05:00,2.0182,2.0185,2.0181,2.0182,4049800004.0
2007-12-18 18:10:00,2.0182,2.0182,2.0174,2.0179,3174099996.0
2007-12-18 18:15:00,2.0178,2.0179,2.01725,2.0178,3651000006.0
2007-12-18 18:20:00,2.01785,2.01785,2.01695,2.01705,4036700003.0
2007-12-18 18:25:00,2.01705,2.01755,2.01675,2.01685,2963819994.0
2007-12-18 18:30:00,2.0168,2.01705,2.01585,2.01615,3332749997.0
2007-12-18 18:35:00,2.01615,2.01795,2.01595,2.0172,3577400003.0
2007-12-18 18:40:00,2.0172,2.0172,2.0152,2.0153,5357200002.0
2007-12-18 18:45:00,2.0153,2.01535,2.01305,2.01305,5410200004.0
2007-12-18 18:50:00,2.01305,2.0134,2.0126,2.0132,3933849997.0
2007-12-18 18:55:00,2.0132,2.0139,2.01315,2.01385,2835299991.0
2007-12-18 19:00:00,2.01385,2.01425,2.01375,2.01405,2158200006.0
2007-12-18 19:05:00,2.01405,2.0142,2.0137,2.014,4138500032.0
2007-12-18 19:10:00,2.014,2.01435,2.0138,2.01425,3084999982.0
2007-12-18 19:15:00,2.01425,2.01425,2.01365,2.01365,2408199998.0
2007-12-18 19:20:00,2.01365,2.01365,2.0113,2.0113,4570800008.0
2007-12-18 19:25:00,2.0113,2.0118,2.011,2.01155,3256749999.0
2007-12-18 19:30:00,2.01155,2.01275,2.0114,2.01275,2480999998.0
2007-12-18 19:35:00,2.01275,2.01275,2.01225,2.01255,1939500002.0
2007-12-18 19:40:00,2.01255,2.01255,2.0121,2.0124,1261400003.0
2007-12-18 19:45:00,2.0124,2.0128,2.0124,2.0125,1084200001.0
2007-12-18 19:50:00,2.0125,2.01335,2.0125,2.0132,1806100000.0
2007-12-18 19:55:00,2.01325,2.01345,2.01295,2.0132,2075500003.0
2007-12-18 20:00:00,2.01325,2.01335,2.0123,2.01255,2902400001.0
2007-12-18 20:05:00,2.0125,2.01285,2.0124,2.01255,1012500002.0
2007-12-18 20:10:00,2.01255,2.01285,2.0125,2.01275,1321099999.0
2007-12-18 20:15:00,2.01275,2.01275,2.01215,2.0122,841200000.0
2007-12-18 20:20:00,2.0122,2.0122,2.01135,2.0118,1384850000.0
2007-12-18 20:25:00,2.01185,2.01235,2.01175,2.0123,1832400000.0
2007-12-18 20:30:00,2.0123,2.0127,2.01215,2.0125,1571550000.0
2007-12-18 20:35:00,2.01255,2.01295,2.01255,2.0128,1024199999.0
2007-12-18 20:40:00,2.0128,2.01285,2.0127,2.01285,600300000.0
2007-12-18 20:45:00,2.01285,2.01285,2.01205,2.01225,1465946948.0
2007-12-18 20:50:00,2.0122,2.0124,2.0121,2.01215,824399999.0
2007-12-18 20:55:00,2.0122,2.01235,2.0121,2.01235,1516700000.0
2007-12-18 21:00:00,2.0123,2.01285,2.0121,2.01265,2479800003.0
2007-12-18 21:05:00,2.01265,2.01295,2.01215,2.01295,1495620000.0
2007-12-18 21:10:00,2.01295,2.01295,2.01255,2.0127,1972199999.0
2007-12-18 21:15:00,2.0127,2.01315,2.0127,2.01315,1163800000.0
2007-12-18 21:20:00,2.01315,2.0132,2.0129,2.013,669400000.0
2007-12-18 21:25:00,2.01305,2.0134,2.01305,2.01325,1465900000.0
2007-12-18 21:30:00,2.01335,2.01365,2.0133,2.01355,504967828.0
2007-12-18 21:35:00,2.01355,2.0136,2.01285,2.01295,1020950002.0
2007-12-18 21:40:00,2.01295,2.01315,2.01265,2.01305,1928100002.0
2007-12-18 21:45:00,2.013,2.0135,2.01275,2.0132,1386000000.0
2007-12-18 21:50:00,2.01315,2.0136,2.01315,2.01355,811700000.0
2007-12-18 21:55:00,2.01355,2.01365,2.01295,2.01315,2160400000.0
2007-12-18 22:00:00,2.01315,2.0133,2.0125,2.01295,2576999998.0
2007-12-18 22:05:00,2.01295,2.01315,2.01255,2.01295,1178300000.0
2007-12-18 22:10:00,2.013,2.01305,2.0125,2.01275,1208200000.0
2007-12-18 22:15:00,2.01275,2.01275,2.0116,2.0122,1989800001.0
2007-12-18 22:20:00,2.0122,2.01245,2.01185,2.0123,1777699999.0
2007-12-18 22:25:00,2.0123,2.01245,2.012,2.01225,1239500000.0
2007-12-18 22:30:00,2.0123,2.01235,2.01185,2.01215,1225800000.0
2007-12-18 22:35:00,2.01215,2.01225,2.01175,2.01195,1028600002.0
2007-12-18 22:40:00,2.01195,2.01265,2.01185,2.01255,1286979551.0
2007-12-18 22:45:00,2.01255,2.01255,2.01205,2.01225,907500000.0
2007-12-18 22:50:00,2.01225,2.01235,2.01175,2.01225,1793000000.0
2007-12-18 22:55:00,2.01225,2.01235,2.01205,2.0121,999200008.0
2007-12-18 23:00:00,2.01215,2.01235,2.01205,2.0121,289600000.0
2007-12-18 23:05:00,2.0121,2.01225,2.012,2.0121,217900000.0
2007-12-18 23:10:00,2.0121,2.01325,2.0121,2.01295,839050004.0
2007-12-18 23:15:00,2.01315,2.0143,2.01305,2.01425,1023149999.0
2007-12-18 23:20:00,2.0143,2.0148,2.01415,2.0148,1147100003.0
2007-12-18 23:25:00,2.01475,2.01475,2.0139,2.0141,558100001.0
2007-12-18 23:30:00,2.0141,2.01435,2.01395,2.01435,638299999.0
2007-12-18 23:35:00,2.01435,2.01455,2.0141,2.01425,314776000.0
2007-12-18 23:40:00,2.01425,2.01475,2.0141,2.01475,278500000.0
2007-12-18 23:45:00,2.01475,2.0149,2.0143,2.0144,520700000.0
2007-12-18 23:50:00,2.01435,2.0147,2.01425,2.01445,379299999.0
2007-12-18 23:55:00,2.0144,2.01465,2.0143,2.0143,594500000.0
2007-12-19 00:00:00,2.0141,2.0145,2.0139,2.0144,1510200000.0
2007-12-19 00:05:00,2.0144,2.0148,2.01405,2.0144,2334899993.0
2007-12-19 00:10:00,2.0145,2.01475,2.01425,2.0143,1326099997.0
2007-12-19 00:15:00,2.0143,2.0144,2.0141,2.0142,388400000.0
2007-12-19 00:20:00,2.01425,2.0146,2.01405,2.0145,1942400022.0
2007-12-19 00:25:00,2.0145,2.0147,2.01425,2.0146,446000000.0
2007-12-19 00:30:00,2.0146,2.01475,2.01425,2.01445,349399999.0
2007-12-19 00:35:00,2.01445,2.0147,2.01445,2.0147,130700000.0
2007-12-19 00:40:00,2.0147,2.01505,2.01435,2.01435,337200000.0
2007-12-19 00:45:00,2.01445,2.0146,2.01375,2.01375,326000000.0
2007-12-19 00:50:00,2.01325,2.01375,2.01325,2.01375,332499999.0
2007-12-19 00:55:00,2.0138,2.014,2.0138,2.0139,42400000.0
2007-12-19 01:00:00,2.0139,2.0139,2.01355,2.01375,230700000.0
2007-12-19 01:05:00,2.01375,2.01385,2.0135,2.01365,155500000.0
2007-12-19 01:10:00,2.01365,2.01365,2.01345,2.01345,33300000.0
2007-12-19 01:15:00,2.0136,2.0145,2.0136,2.0145,209600000.0
2007-12-19 01:20:00,2.01445,2.01535,2.01425,2.01495,175600000.0
2007-12-19 01:25:00,2.0148,2.01545,2.0147,2.01535,333900000.0
2007-12-19 01:30:00,2.0154,2.0154,2.01485,2.015,210199999.0
2007-12-19 01:35:00,2.015,2.01505,2.01495,2.015,61100000.0
2007-12-19 01:40:00,2.015,2.01565,2.015,2.0156,298700000.0
2007-12-19 01:45:00,2.0156,2.0165,2.0155,2.01635,362400000.0
2007-12-19 01:50:00,2.01635,2.0166,2.01625,2.01655,274800000.0
2007-12-19 01:55:00,2.01655,2.01715,2.0164,2.01655,1077700000.0
2007-12-19 02:00:00,2.01655,2.01665,2.01615,2.0162,448600000.0
2007-12-19 02:05:00,2.01625,2.01645,2.0162,2.0164,249400000.0
2007-12-19 02:10:00,2.0164,2.0164,2.01625,2.0163,87600000.0
2007-12-19 02:15:00,2.0162,2.0165,2.01615,2.0164,207900000.0
2007-12-19 02:20:00,2.0163,2.0165,2.0161,2.0162,195700000.0
2007-12-19 02:25:00,2.01615,2.01615,2.0149,2.01525,822400000.0
2007-12-19 02:30:00,2.0152,2.0153,2.01505,2.0152,141600000.0
2007-12-19 02:35:00,2.0152,2.0152,2.0148,2.0151,172499999.0
2007-12-19 02:40:00,2.01515,2.01545,2.0151,2.0152,184200000.0
2007-12-19 02:45:00,2.0152,2.0152,2.01475,2.015,453500002.0
2007-12-19 02:50:00,2.015,2.0152,2.01425,2.01435,917899989.0
2007-12-19 02:55:00,2.01435,2.01465,2.01435,2.0146,493199999.0
2007-12-19 03:00:00,2.0146,2.0148,2.01455,2.01455,169900000.0
2007-12-19 03:05:00,2.0146,2.01475,2.013,2.01325,560999999.0
2007-12-19 03:10:00,2.0132,2.0133,2.01255,2.01305,687400000.0
2007-12-19 03:15:00,2.01315,2.0133,2.01295,2.013,236800000.0
2007-12-19 03:20:00,2.0129,2.01305,2.01265,2.01285,469299998.0
2007-12-19 03:25:00,2.01285,2.01335,2.01285,2.01335,682000000.0
2007-12-19 03:30:00,2.01335,2.01365,2.01315,2.0132,1211499998.0
2007-12-19 03:35:00,2.0132,2.01345,2.01315,2.01325,931299991.0
2007-12-19 03:40:00,2.01325,2.0133,2.0129,2.01295,568600000.0
2007-12-19 03:45:00,2.0129,2.01305,2.01255,2.0127,815699998.0
2007-12-19 03:50:00,2.0127,2.01295,2.01265,2.01285,233200000.0
2007-12-19 03:55:00,2.0129,2.01405,2.01285,2.0139,1341100002.0
2007-12-19 04:00:00,2.0139,2.01425,2.01355,2.01425,518300000.0
2007-12-19 04:05:00,2.01425,2.0147,2.0141,2.01425,624999997.0
2007-12-19 04:10:00,2.01425,2.01425,2.01425,2.01425,24000000.0
2007-12-19 04:15:00,2.01425,2.0143,2.01405,2.0141,304500000.0
2007-12-19 04:20:00,2.01405,2.0142,2.01375,2.01395,265300000.0
2007-12-19 04:25:00,2.01395,2.01415,2.01355,2.01395,580500000.0
2007-12-19 04:30:00,2.0139,2.01445,2.01385,2.0139,254400000.0
2007-12-19 04:35:00,2.014,2.01475,2.014,2.0146,1050400003.0
2007-12-19 04:40:00,2.0147,2.01505,2.01455,2.01475,248499999.0
2007-12-19 04:45:00,2.01485,2.0153,2.01461,2.01505,517018003.0
2007-12-19 04:50:00,2.01505,2.01515,2.01475,2.01515,273100000.0
2007-12-19 04:55:00,2.01515,2.0152,2.0147,2.01495,544200001.0
2007-12-19 05:00:00,2.01495,2.01525,2.01465,2.0148,299800000.0
2007-12-19 05:05:00,2.0148,2.0151,2.0148,2.01505,369300000.0
2007-12-19 05:10:00,2.01505,2.0156,2.01505,2.01545,246000000.0
2007-12-19 05:15:00,2.01545,2.0156,2.0151,2.01555,164800000.0
2007-12-19 05:20:00,2.01555,2.01555,2.01525,2.0153,69300000.0
2007-12-19 05:25:00,2.01525,2.01545,2.01515,2.01515,588200000.0
2007-12-19 05:30:00,2.01515,2.0152,2.015,2.0152,657700000.0
2007-12-19 05:35:00,2.01515,2.01525,2.01495,2.01525,61000000.0
2007-12-19 05:40:00,2.01525,2.01555,2.01515,2.01515,285500001.0
2007-12-19 05:45:00,2.01515,2.01545,2.01515,2.01525,126700000.0
2007-12-19 05:50:00,2.01515,2.0154,2.01515,2.01515,31700000.0
2007-12-19 05:55:00,2.01515,2.0154,2.01515,2.01535,208500000.0
2007-12-19 06:00:00,2.01525,2.0154,2.01505,2.01505,422199999.0
2007-12-19 06:05:00,2.01505,2.0151,2.01455,2.0147,330900000.0
2007-12-19 06:10:00,2.0146,2.01485,2.0145,2.01475,222100000.0
2007-12-19 06:15:00,2.0147,2.01505,2.01435,2.0149,531400000.0
2007-12-19 06:20:00,2.01485,2.01505,2.01455,2.01475,440800000.0
2007-12-19 06:25:00,2.01475,2.015,2.01455,2.01485,314500000.0
2007-12-19 06:30:00,2.0149,2.0151,2.01485,2.015,150000000.0
2007-12-19 06:35:00,2.015,2.01505,2.01485,2.01495,292800000.0
2007-12-19 06:40:00,2.015,2.015,2.01475,2.015,379600001.0
2007-12-19 06:45:00,2.015,2.01505,2.01475,2.01495,81500000.0
2007-12-19 06:50:00,2.0149,2.015,2.01455,2.01465,219000000.0
2007-12-19 06:55:00,2.0147,2.01505,2.01465,2.0147,293800000.0
2007-12-19 07:00:00,2.0147,2.0149,2.0147,2.0148,104200000.0
2007-12-19 07:05:00,2.0148,2.0149,2.01455,2.01475,174000000.0
2007-12-19 07:10:00,2.01475,2.0148,2.01455,2.01465,255699996.0
2007-12-19 07:15:00,2.01455,2.0148,2.01435,2.01435,246200000.0
2007-12-19 07:20:00,2.01435,2.0145,2.01412,2.0144,332300000.0
2007-12-19 07:25:00,2.01425,2.0145,2.01405,2.0143,491200000.0
2007-12-19 07:30:00,2.0144,2.0144,2.01365,2.01375,51300000.0
2007-12-19 07:35:00,2.01375,2.01405,2.01355,2.014,406300000.0
2007-12-19 07:40:00,2.0138,2.014,2.01355,2.01365,317800000.0
2007-12-19 07:45:00,2.0137,2.0142,2.0136,2.014,753499997.0
2007-12-19 07:50:00,2.014,2.01425,2.014,2.01405,381700000.0
2007-12-19 07:55:00,2.01395,2.01485,2.01395,2.01445,600599996.0
2007-12-19 08:00:00,2.0149,2.0149,2.0139,2.01455,410850000.0
2007-12-19 08:05:00,2.01455,2.01475,2.01405,2.01405,284200000.0
2007-12-19 08:10:00,2.01405,2.01415,2.0138,2.01395,237400000.0
2007-12-19 08:15:00,2.01395,2.01415,2.01315,2.01315,748700005.0
2007-12-19 08:20:00,2.0132,2.01365,2.01315,2.01345,354100000.0
2007-12-19 08:25:00,2.0134,2.01405,2.01285,2.01345,558800000.0
2007-12-19 08:30:00,2.01345,2.01345,2.01275,2.0129,1098600005.0
2007-12-19 08:35:00,2.0129,2.01305,2.0119,2.01255,1351200000.0
2007-12-19 08:40:00,2.01255,2.013,2.0122,2.0129,1587999992.0
2007-12-19 08:45:00,2.0129,2.01325,2.01245,2.0125,1184399995.0
2007-12-19 08:50:00,2.01245,2.01255,2.01085,2.0115,1405399998.0
2007-12-19 08:55:00,2.0115,2.01225,2.01045,2.01115,1418450001.0
2007-12-19 09:00:00,2.0111,2.01115,2.00915,2.0104,1730524999.0
2007-12-19 09:05:00,2.0104,2.0127,2.01015,2.01215,1839900000.0
2007-12-19 09:10:00,2.01225,2.01255,2.01145,2.01175,2115800002.0
2007-12-19 09:15:00,2.01175,2.01195,2.01115,2.01145,1231200000.0
2007-12-19 09:20:00,2.01145,2.0122,2.01105,2.0121,874599998.0
2007-12-19 09:25:00,2.0121,2.0137,2.0116,2.01195,1395899999.0
2007-12-19 09:30:00,2.01195,2.01305,2.01185,2.01215,1702199998.0
2007-12-19 09:35:00,2.01215,2.01265,2.01155,2.01175,3389900001.0
2007-12-19 09:40:00,2.01175,2.0122,2.01135,2.0121,2796500012.0
2007-12-19 09:45:00,2.0121,2.01355,2.01205,2.01275,3665499995.0
2007-12-19 09:50:00,2.0127,2.01285,2.0121,2.01255,2007399988.0
2007-12-19 09:55:00,2.01255,2.0131,2.01205,2.01255,3754199990.0
2007-12-19 10:00:00,2.01255,2.0139,2.0122,2.0133,2980150015.0
2007-12-19 10:05:00,2.01335,2.01345,2.01215,2.0124,3688900001.0
2007-12-19 10:10:00,2.0124,2.01255,2.01065,2.01115,2449300004.0
2007-12-19 10:15:00,2.01115,2.01145,2.00985,2.01045,3951100001.0
2007-12-19 10:20:00,2.01045,2.01105,2.00945,2.00985,2798755002.0
2007-12-19 10:25:00,2.0098,2.01065,2.0093,2.0104,2045900000.0
2007-12-19 10:30:00,2.0105,2.0119,2.01035,2.0111,1675700001.0
2007-12-19 10:35:00,2.01105,2.01115,2.00995,2.0104,2291800004.0
2007-12-19 10:40:00,2.01045,2.0117,2.0102,2.0117,1595900001.0
2007-12-19 10:45:00,2.0117,2.01235,2.01145,2.01195,2428449998.0
2007-12-19 10:50:00,2.01195,2.01305,2.0118,2.01295,3223099997.0
2007-12-19 10:55:00,2.013,2.01625,2.0125,2.01565,4503959998.0
2007-12-19 11:00:00,2.01565,2.01625,2.01315,2.0132,5954144996.0
2007-12-19 11:05:00,2.0132,2.0138,2.0131,2.01365,4203200000.0
2007-12-19 11:10:00,2.0137,2.0138,2.0128,2.01285,3210862502.0
2007-12-19 11:15:00,2.01285,2.0138,2.0127,2.0136,3323099998.0
2007-12-19 11:20:00,2.0137,2.0195,2.0137,2.0185,4747535010.0
2007-12-19 11:25:00,2.0185,2.01855,2.01655,2.01665,3172900000.0
2007-12-19 11:30:00,2.01665,2.01665,2.01015,2.0117,5482950012.0
2007-12-19 11:35:00,2.0066,2.011,2.0066,2.0109,8259765003.0
2007-12-19 11:40:00,2.011,2.0121,2.0082,2.0082,5811250016.0
2007-12-19 11:45:00,2.0083,2.0096,2.00785,2.0086,6779699983.0
2007-12-19 11:50:00,2.0086,2.0086,2.0052,2.00735,4197999996.0
2007-12-19 11:55:00,2.00735,2.00805,2.00645,2.0074,3776800001.0
2007-12-19 12:00:00,2.00735,2.0074,2.00665,2.00715,4918900010.0
2007-12-19 12:05:00,2.00715,2.0072,2.0059,2.0067,4848699989.0
2007-12-19 12:10:00,2.0067,2.0071,2.0057,2.0057,6867500004.0
2007-12-19 12:15:00,2.007,2.008,2.00665,2.00755,6886099990.0
2007-12-19 12:20:00,2.0075,2.00785,2.0058,2.00655,5647450019.0
2007-12-19 12:25:00,2.00655,2.0076,2.00635,2.00685,6244100012.0
2007-12-19 12:30:00,2.00685,2.00755,2.00645,2.0066,4082399993.0
2007-12-19 12:35:00,2.0066,2.00745,2.00655,2.0072,4798299992.0
2007-12-19 12:40:00,2.0072,2.0072,2.00575,2.0065,3528800016.0
2007-12-19 12:45:00,2.00645,2.0066,2.00515,2.0053,3967300001.0
2007-12-19 12:50:00,2.0054,2.00565,2.00495,2.00535,2743099998.0
2007-12-19 12:55:00,2.0054,2.00635,2.00525,2.00545,3879750011.0
2007-12-19 13:00:00,2.00545,2.0067,2.0053,2.00635,3397999997.0
2007-12-19 13:05:00,2.00635,2.00715,2.006,2.00665,4376750008.0
2007-12-19 13:10:00,2.00675,2.00675,2.00505,2.00575,5244999988.0
2007-12-19 13:15:00,2.0058,2.0058,2.00445,2.0049,4426899998.0
2007-12-19 13:20:00,2.0049,2.00665,2.00485,2.00615,3547799998.0
2007-12-19 13:25:00,2.00615,2.0062,2.00445,2.00475,3210499998.0
2007-12-19 13:30:00,2.00475,2.00495,2.004,2.00475,2675100001.0
2007-12-19 13:35:00,2.00475,2.0052,2.0043,2.0044,2945550002.0
2007-12-19 13:40:00,2.00445,2.0049,2.00425,2.00475,2832099990.0
2007-12-19 13:45:00,2.0047,2.0049,2.00375,2.004,2718300006.0
2007-12-19 13:50:00,2.004,2.0043,2.00355,2.00395,2850299999.0
2007-12-19 13:55:00,2.0039,2.00425,2.00335,2.0035,2421200000.0
2007-12-19 14:00:00,2.0035,2.00485,2.00335,2.00485,2003200004.0
2007-12-19 14:05:00,2.00485,2.00495,2.0039,2.0046,4171100012.0
2007-12-19 14:10:00,2.0046,2.0049,2.00365,2.0038,1965699986.0
2007-12-19 14:15:00,2.0038,2.00485,2.0038,2.00475,2012250002.0
2007-12-19 14:20:00,2.00475,2.0049,2.00455,2.0048,1522149998.0
2007-12-19 14:25:00,2.00475,2.00685,2.0047,2.00675,3264000004.0
2007-12-19 14:30:00,2.00675,2.00735,2.0054,2.00545,5611399992.0
2007-12-19 14:35:00,2.0054,2.00565,2.0052,2.0055,2241100005.0
2007-12-19 14:40:00,2.0055,2.00595,2.00515,2.00585,2243500000.0
2007-12-19 14:45:00,2.00585,2.00595,2.0052,2.0052,2312599999.0
2007-12-19 14:50:00,2.0052,2.0052,2.0037,2.004,2321799993.0
2007-12-19 14:55:00,2.004,2.00505,2.00375,2.00475,1396900001.0
2007-12-19 15:00:00,2.00475,2.00475,2.00425,2.0044,1700299997.0
2007-12-19 15:05:00,2.0044,2.00445,2.0035,2.0037,2410999993.0
2007-12-19 15:10:00,2.0037,2.0047,2.00355,2.00465,2897099998.0
2007-12-19 15:15:00,2.0047,2.0048,2.0041,2.00435,1657299999.0
2007-12-19 15:20:00,2.0043,2.0045,2.004,2.00425,2729999994.0
2007-12-19 15:25:00,2.00425,2.0052,2.00425,2.00505,3221899997.0
2007-12-19 15:30:00,2.0051,2.00545,2.00465,2.00465,3668200010.0
2007-12-19 15:35:00,2.00465,2.00515,2.00375,2.00405,2759200003.0
2007-12-19 15:40:00,2.00405,2.00445,2.0035,2.00445,2009600000.0
2007-12-19 15:45:00,2.0045,2.00475,2.0034,2.004,774300001.0
2007-12-19 15:50:00,2.00405,2.00405,2.00345,2.0036,981700000.0
2007-12-19 15:55:00,2.0036,2.00405,2.0034,2.0036,1848999997.0
2007-12-19 16:00:00,2.0036,2.0039,2.003,2.00375,1713800000.0
2007-12-19 16:05:00,2.00375,2.004,2.00325,2.004,1412999999.0
2007-12-19 16:10:00,2.00395,2.00505,2.00395,2.00465,1392750003.0
2007-12-19 16:15:00,2.00465,2.00545,2.00445,2.0054,1820000012.0
2007-12-19 16:20:00,2.0054,2.00585,2.00495,2.00505,1497500000.0
2007-12-19 16:25:00,2.00505,2.0051,2.00465,2.0047,725900000.0
2007-12-19 16:30:00,2.0047,2.00495,2.0044,2.00495,1776500001.0
2007-12-19 16:35:00,2.00495,2.0053,2.00435,2.00455,1600599999.0
2007-12-19 16:40:00,2.0046,2.00535,2.0043,2.0048,2571901403.0
2007-12-19 16:45:00,2.0048,2.0048,2.00435,2.00445,2659399999.0
2007-12-19 16:50:00,2.00445,2.005,2.00445,2.0048,2546799998.0
2007-12-19 16:55:00,2.0048,2.0056,2.0046,2.0053,3702000000.0
2007-12-19 17:00:00,2.0053,2.00685,2.0051,2.00685,2942550005.0
2007-12-19 17:05:00,2.007,2.0073,2.00615,2.0069,4706600008.0
2007-12-19 17:10:00,2.0069,2.0069,2.00625,2.0064,4968736002.0
2007-12-19 17:15:00,2.0064,2.0066,2.0058,2.00605,4156400000.0
2007-12-19 17:20:00,2.0061,2.0065,2.006,2.0064,1869800000.0
2007-12-19 17:25:00,2.0064,2.0065,2.00565,2.00565,2239300000.0
2007-12-19 17:30:00,2.0057,2.00595,2.0055,2.0056,2596399999.0
2007-12-19 17:35:00,2.0056,2.0064,2.0055,2.00595,3329099998.0
2007-12-19 17:40:00,2.006,2.0061,2.0055,2.0055,4625000000.0
2007-12-19 17:45:00,2.0055,2.00555,2.00445,2.0045,5081550004.0
2007-12-19 17:50:00,2.0045,2.0047,2.00415,2.0044,4382200002.0
2007-12-19 17:55:00,2.0044,2.00465,2.0032,2.0032,4576149995.0
2007-12-19 18:00:00,2.0033,2.0035,2.0004,2.0006,4887249985.0
2007-12-19 18:05:00,2.0005,2.0011,1.9946,2.001,7368000003.0
2007-12-19 18:10:00,2.001,2.0013,2.00035,2.0004,5816199993.0
2007-12-19 18:15:00,2.0004,2.0006,1.9941,1.99885,8166399990.0
2007-12-19 18:20:00,1.99885,1.9996,1.9985,1.9993,6840500001.0
2007-12-19 18:25:00,1.9993,2.0003,1.999,1.99995,4768299997.0
2007-12-19 18:30:00,1.99995,2.0,1.99565,1.9962,6204974989.0
2007-12-19 18:35:00,1.9962,1.9975,1.9951,1.99745,6619599993.0
2007-12-19 18:40:00,1.9957,1.9981,1.9956,1.9974,8175499964.0
2007-12-19 18:45:00,1.9974,1.99815,1.99725,1.99785,4253599994.0
2007-12-19 18:50:00,1.99785,1.9983,1.997,1.9971,6867950007.0
2007-12-19 18:55:00,1.9971,1.9971,1.9927,1.9928,6496159986.0
2007-12-19 19:00:00,1.9928,1.99605,1.99275,1.9947,4760099992.0
2007-12-19 19:05:00,1.9947,1.9964,1.99415,1.9958,4661949997.0
2007-12-19 19:10:00,1.9958,1.9964,1.9942,1.9943,4567750004.0
2007-12-19 19:15:00,1.9943,1.995,1.9941,1.995,2908449996.0
2007-12-19 19:20:00,1.995,1.9951,1.9935,1.994,3194549992.0
2007-12-19 19:25:00,1.994,1.99525,1.994,1.99515,2108400003.0
2007-12-19 19:30:00,1.99515,1.9961,1.9951,1.99595,1718700001.0
2007-12-19 19:35:00,1.99595,1.9962,1.9953,1.9958,4538600014.0
2007-12-19 19:40:00,1.9957,1.99705,1.9953,1.9966,3290700004.0
2007-12-19 19:45:00,1.99665,1.9974,1.99655,1.9966,2323480002.0
2007-12-19 19:50:00,1.9966,1.9968,1.99575,1.996,2154800000.0
2007-12-19 19:55:00,1.996,1.997,1.9955,1.997,3887899995.0
2007-12-19 20:00:00,1.997,1.9973,1.9961,1.9965,2352000000.0
2007-12-19 20:05:00,1.9966,1.9966,1.9956,1.9959,3411299986.0
2007-12-19 20:10:00,1.9958,1.9958,1.9953,1.9955,1012900000.0
2007-12-19 20:15:00,1.9956,1.9958,1.9953,1.9958,626700000.0
2007-12-19 20:20:00,1.9958,1.9962,1.99575,1.9962,756150003.0
2007-12-19 20:25:00,1.9959,1.99635,1.9956,1.99565,1965200002.0
2007-12-19 20:30:00,1.9956,1.996,1.99555,1.9957,1397399999.0
2007-12-19 20:35:00,1.99565,1.9962,1.99545,1.99605,2249999997.0
2007-12-19 20:40:00,1.996,1.99635,1.99595,1.99625,1582199995.0
2007-12-19 20:45:00,1.99625,1.9966,1.99595,1.9961,1461925003.0
2007-12-19 20:50:00,1.9961,1.9962,1.99595,1.9961,742300000.0
2007-12-19 20:55:00,1.9961,1.99615,1.9958,1.99595,1302300004.0
2007-12-19 21:00:00,1.996,1.996,1.9958,1.996,510500000.0
2007-12-19 21:05:00,1.996,1.99625,1.99585,1.9959,1200900003.0
2007-12-19 21:10:00,1.9959,1.99595,1.99565,1.9957,1300300000.0
2007-12-19 21:15:00,1.9957,1.9957,1.99545,1.99555,1374999994.0
2007-12-19 21:20:00,1.99555,1.997,1.99555,1.9968,2491400005.0
2007-12-19 21:25:00,1.9968,1.997,1.99645,1.9966,1827600004.0
2007-12-19 21:30:00,1.9966,1.9969,1.9965,1.9967,1931799995.0
2007-12-19 21:35:00,1.9967,1.997,1.9963,1.9964,1404100000.0
2007-12-19 21:40:00,1.99635,1.9965,1.99575,1.99585,2617899994.0
2007-12-19 21:45:00,1.99585,1.997,1.9957,1.9965,2592699990.0
2007-12-19 21:50:00,1.9965,1.9967,1.9961,1.9961,1090699998.0
2007-12-19 21:55:00,1.9961,1.9967,1.9961,1.9965,1388699998.0
2007-12-19 22:00:00,1.9965,1.9975,1.99615,1.9975,2073199997.0
2007-12-19 22:05:00,1.9975,1.99775,1.997,1.9972,1151899998.0
2007-12-19 22:10:00,1.9972,1.9978,1.99695,1.9978,954300001.0
2007-12-19 22:15:00,1.9978,1.9982,1.9978,1.9981,932899999.0
2007-12-19 22:20:00,1.9981,1.9984,1.998,1.9981,644000000.0
2007-12-19 22:25:00,1.9981,1.9982,1.9979,1.998,975799995.0
2007-12-19 22:30:00,1.998,1.9982,1.99785,1.99785,1607999992.0
2007-12-19 22:35:00,1.99785,1.998,1.9978,1.998,1292899991.0
2007-12-19 22:40:00,1.998,1.99805,1.99785,1.9979,641800000.0
2007-12-19 22:45:00,1.9979,1.99795,1.99725,1.99725,1335999991.0
2007-12-19 22:50:00,1.99725,1.9976,1.9971,1.9974,688200001.0
2007-12-19 22:55:00,1.9974,1.99755,1.9966,1.99685,881599991.0
2007-12-19 23:00:00,1.9968,1.9969,1.99655,1.9968,1339899999.0
2007-12-19 23:05:00,1.9968,1.9973,1.99645,1.99645,1597500001.0
2007-12-19 23:10:00,1.99645,1.9968,1.99645,1.9967,762600000.0
2007-12-19 23:15:00,1.9967,1.9975,1.99655,1.9975,835000001.0
2007-12-19 23:20:00,1.9975,1.9981,1.9974,1.9978,797200000.0
2007-12-19 23:25:00,1.9978,1.9981,1.9975,1.9976,235100000.0
2007-12-19 23:30:00,1.9976,1.998,1.9975,1.9976,145200000.0
2007-12-19 23:35:00,1.9976,1.998,1.99735,1.99735,934999997.0
2007-12-19 23:40:00,1.99735,1.9978,1.9973,1.99745,673499991.0
2007-12-19 23:45:00,1.9974,1.9975,1.997,1.99745,941700000.0
2007-12-19 23:50:00,1.99745,1.99785,1.99735,1.9977,625399998.0
2007-12-19 23:55:00,1.9977,1.9978,1.9975,1.9978,499200000.0
2007-12-20 00:00:00,1.9978,1.9978,1.9973,1.9977,1251300000.0
2007-12-20 00:05:00,1.9975,1.99795,1.9975,1.9979,1732900000.0
2007-12-20 00:10:00,1.99785,1.9981,1.9977,1.9979,1377200007.0
2007-12-20 00:15:00,1.9979,1.99795,1.9975,1.9975,754999998.0
2007-12-20 00:20:00,1.9975,1.9975,1.9964,1.99715,1157299996.0
2007-12-20 00:25:00,1.99715,1.99775,1.9969,1.99715,531100000.0
2007-12-20 00:30:00,1.99715,1.99715,1.9968,1.997,329900000.0
2007-12-20 00:35:00,1.99705,1.99725,1.9968,1.9969,193200000.0
2007-12-20 00:40:00,1.9968,1.9969,1.9963,1.9963,181500000.0
2007-12-20 00:45:00,1.9963,1.99643,1.99612,1.9963,110100000.0
2007-12-20 00:50:00,1.9965,1.9965,1.9952,1.99575,366200000.0
2007-12-20 00:55:00,1.99575,1.99625,1.99533,1.99533,410800000.0
2007-12-20 01:00:00,1.9955,1.99655,1.9955,1.996,298800000.0
2007-12-20 01:05:00,1.996,1.997,1.996,1.99665,700000000.0
2007-12-20 01:10:00,1.99665,1.997,1.99639,1.99685,952700002.0
2007-12-20 01:15:00,1.9969,1.997,1.9967,1.9967,295700000.0
2007-12-20 01:20:00,1.9969,1.997,1.99655,1.99675,129500000.0
2007-12-20 01:25:00,1.997,1.9971,1.99642,1.9971,277500000.0
2007-12-20 01:30:00,1.9971,1.9975,1.9971,1.9975,180400002.0
2007-12-20 01:35:00,1.9973,1.99745,1.99686,1.99735,134400000.0
2007-12-20 01:40:00,1.99735,1.9978,1.99684,1.9971,542300000.0
2007-12-20 01:45:00,1.9971,1.9974,1.996,1.99605,899800000.0
2007-12-20 01:50:00,1.99605,1.9961,1.996,1.996,71500000.0
2007-12-20 01:55:00,1.99595,1.9964,1.99581,1.99592,106300000.0
2007-12-20 02:00:00,1.9964,1.99695,1.9962,1.99695,137900000.0
2007-12-20 02:05:00,1.99695,1.9982,1.9968,1.99805,264400000.0
2007-12-20 02:10:00,1.99805,1.9985,1.9976,1.99775,384100000.0
2007-12-20 02:15:00,1.9977,1.9982,1.9975,1.9982,917500000.0
2007-12-20 02:20:00,1.9982,1.9983,1.9975,1.99775,117100000.0
2007-12-20 02:25:00,1.998,1.998,1.99755,1.9978,101000000.0
2007-12-20 02:30:00,1.9978,1.99795,1.9977,1.9977,205000000.0
2007-12-20 02:35:00,1.9977,1.99775,1.99765,1.9977,101200000.0
2007-12-20 02:40:00,1.9977,1.99785,1.9975,1.9975,193099998.0
2007-12-20 02:45:00,1.9975,1.9977,1.99735,1.9977,173000000.0
2007-12-20 02:50:00,1.99765,1.99765,1.9975,1.9975,225600000.0
2007-12-20 02:55:00,1.9975,1.9978,1.9975,1.9977,361100000.0
2007-12-20 03:00:00,1.9977,1.998,1.99755,1.99755,269800000.0
2007-12-20 03:05:00,1.99765,1.9977,1.9975,1.9976,143600000.0
2007-12-20 03:10:00,1.9976,1.99775,1.9975,1.99775,137800000.0
2007-12-20 03:15:00,1.99775,1.99775,1.99765,1.9977,96600000.0
2007-12-20 03:20:00,1.99765,1.99775,1.99742,1.9977,140200000.0
2007-12-20 03:25:00,1.9977,1.99775,1.99734,1.9976,146800000.0
2007-12-20 03:30:00,1.99755,1.9978,1.99737,1.99747,317100000.0
2007-12-20 03:35:00,1.9977,1.9978,1.99745,1.9975,107000000.0
2007-12-20 03:40:00,1.9975,1.9975,1.997,1.99725,257400000.0
2007-12-20 03:45:00,1.99725,1.99735,1.99695,1.99722,724500000.0
2007-12-20 03:50:00,1.99735,1.9976,1.9973,1.9975,163000000.0
2007-12-20 03:55:00,1.99716,1.99765,1.99704,1.9971,723800000.0
2007-12-20 04:00:00,1.99731,1.9977,1.99718,1.9975,310600000.0
2007-12-20 04:05:00,1.9977,1.9977,1.99734,1.99743,122100000.0
2007-12-20 04:10:00,1.9975,1.9977,1.9973,1.9973,59000000.0
2007-12-20 04:15:00,1.9973,1.99745,1.99715,1.99715,109200000.0
2007-12-20 04:20:00,1.99715,1.9973,1.99695,1.9971,152600000.0
2007-12-20 04:25:00,1.9971,1.9973,1.99677,1.9973,329400001.0
2007-12-20 04:30:00,1.99725,1.9975,1.99725,1.9973,433799996.0
2007-12-20 04:35:00,1.9973,1.99755,1.99725,1.9975,499899999.0
2007-12-20 04:40:00,1.9975,1.9975,1.99725,1.99745,512100004.0
2007-12-20 04:45:00,1.99745,1.99765,1.9974,1.9976,156500000.0
2007-12-20 04:50:00,1.9976,1.998,1.99755,1.99775,526600003.0
2007-12-20 04:55:00,1.99775,1.9984,1.9977,1.9983,631300001.0
2007-12-20 05:00:00,1.9983,1.9984,1.9978,1.99785,227900000.0
2007-12-20 05:05:00,1.99785,1.99815,1.99785,1.99805,142900000.0
2007-12-20 05:10:00,1.998,1.9982,1.99795,1.99805,259500000.0
2007-12-20 05:15:00,1.99805,1.9981,1.9979,1.9979,203900000.0
2007-12-20 05:20:00,1.9979,1.998,1.9979,1.9979,104000000.0
2007-12-20 05:25:00,1.99785,1.9979,1.99755,1.9976,178000000.0
2007-12-20 05:30:00,1.99755,1.99795,1.9974,1.99795,401599992.0
2007-12-20 05:35:00,1.99795,1.99795,1.9978,1.9978,96800000.0
2007-12-20 05:40:00,1.9978,1.9978,1.9977,1.9978,107900000.0
2007-12-20 05:45:00,1.9978,1.998,1.9978,1.9979,103200000.0
2007-12-20 05:50:00,1.9979,1.99825,1.9979,1.9982,301599999.0
2007-12-20 05:55:00,1.9982,1.9982,1.9979,1.99805,543799996.0
2007-12-20 06:00:00,1.99805,1.9984,1.99795,1.998,171000000.0
2007-12-20 06:05:00,1.99805,1.9981,1.99795,1.998,137200000.0
2007-12-20 06:10:00,1.99795,1.99805,1.9978,1.99785,118000000.0
2007-12-20 06:15:00,1.99785,1.99785,1.9975,1.9978,517700000.0
2007-12-20 06:20:00,1.9978,1.99805,1.9978,1.9979,183100000.0
2007-12-20 06:25:00,1.9979,1.998,1.99785,1.99785,93600000.0
2007-12-20 06:30:00,1.99785,1.99785,1.99775,1.9978,164000000.0
2007-12-20 06:35:00,1.9978,1.9978,1.9974,1.9974,110500000.0
2007-12-20 06:40:00,1.9974,1.9975,1.99695,1.997,400700000.0
2007-12-20 06:45:00,1.99705,1.99715,1.99695,1.9971,142300000.0
2007-12-20 06:50:00,1.9971,1.9971,1.99635,1.9965,591000000.0
2007-12-20 06:55:00,1.9965,1.99665,1.9965,1.9966,301500000.0
2007-12-20 07:00:00,1.9966,1.99665,1.9962,1.9964,605600000.0
2007-12-20 07:05:00,1.9964,1.99645,1.9962,1.9963,157600000.0
2007-12-20 07:10:00,1.99625,1.9965,1.9962,1.9964,404800000.0
2007-12-20 07:15:00,1.9964,1.9965,1.996,1.9962,266100000.0
2007-12-20 07:20:00,1.9962,1.9963,1.996,1.99605,265900000.0
2007-12-20 07:25:00,1.99605,1.99605,1.9952,1.99525,736999999.0
2007-12-20 07:30:00,1.99525,1.9954,1.995,1.9952,322600000.0
2007-12-20 07:35:00,1.9952,1.9957,1.99505,1.99535,682400000.0
2007-12-20 07:40:00,1.9953,1.99575,1.9953,1.9956,425700000.0
2007-12-20 07:45:00,1.9956,1.9956,1.99525,1.9954,211700000.0
2007-12-20 07:50:00,1.9954,1.9956,1.9954,1.9955,173299999.0
2007-12-20 07:55:00,1.9955,1.9957,1.9954,1.9956,150199999.0
2007-12-20 08:00:00,1.9956,1.9956,1.99545,1.99555,34400000.0
2007-12-20 08:05:00,1.9956,1.99585,1.9955,1.9957,188300000.0
2007-12-20 08:10:00,1.99575,1.9958,1.99495,1.995,602400000.0
2007-12-20 08:15:00,1.995,1.99575,1.995,1.99505,479399999.0
2007-12-20 08:20:00,1.99505,1.99525,1.9946,1.9948,720999999.0
2007-12-20 08:25:00,1.9948,1.99505,1.99455,1.99465,307700000.0
2007-12-20 08:30:00,1.99465,1.99475,1.9942,1.99425,284200000.0
2007-12-20 08:35:00,1.99425,1.99425,1.994,1.99415,523300001.0
2007-12-20 08:40:00,1.99415,1.99435,1.9939,1.99435,470200000.0
2007-12-20 08:45:00,1.99435,1.99515,1.9941,1.9942,481000000.0
2007-12-20 08:50:00,1.9942,1.9942,1.9928,1.9935,630700000.0
2007-12-20 08:55:00,1.9935,1.99355,1.99275,1.99325,1163299999.0
2007-12-20 09:00:00,1.99325,1.99355,1.99295,1.99345,1099700000.0
2007-12-20 09:05:00,1.99345,1.99345,1.9922,1.9922,1373300000.0
2007-12-20 09:10:00,1.9922,1.99255,1.99215,1.99235,1902599997.0
2007-12-20 09:15:00,1.99235,1.99305,1.99235,1.9926,1262899999.0
2007-12-20 09:20:00,1.9926,1.99345,1.9926,1.9933,1067500002.0
2007-12-20 09:25:00,1.9933,1.99455,1.99325,1.99415,1363699998.0
2007-12-20 09:30:00,1.99415,1.99475,1.99395,1.9943,2594600004.0
2007-12-20 09:35:00,1.9943,1.9945,1.9935,1.99365,1443900000.0
2007-12-20 09:40:00,1.9937,1.9945,1.9935,1.9943,2091800004.0
2007-12-20 09:45:00,1.9944,1.9946,1.9941,1.9944,3611799994.0
2007-12-20 09:50:00,1.99435,1.9947,1.9941,1.9945,1518900003.0
2007-12-20 09:55:00,1.9945,1.9948,1.99435,1.9944,1503699995.0
2007-12-20 10:00:00,1.9944,1.99535,1.99435,1.9951,3117699989.0
2007-12-20 10:05:00,1.9951,1.99515,1.99405,1.9941,2716350002.0
2007-12-20 10:10:00,1.99405,1.9942,1.9922,1.9927,3846961987.0
2007-12-20 10:15:00,1.99265,1.9928,1.9906,1.99085,3166279997.0
2007-12-20 10:20:00,1.9908,1.9918,1.98775,1.99045,5777999992.0
2007-12-20 10:25:00,1.9904,1.9916,1.98985,1.9901,4461100001.0
2007-12-20 10:30:00,1.99005,1.991,1.9899,1.99065,4167600012.0
2007-12-20 10:35:00,1.99065,1.99075,1.9898,1.9902,3480699999.0
2007-12-20 10:40:00,1.9902,1.9917,1.98985,1.9915,3001899997.0
2007-12-20 10:45:00,1.9915,1.992,1.9903,1.99065,4724695205.0
2007-12-20 10:50:00,1.99065,1.9923,1.9906,1.9922,3004599992.0
2007-12-20 10:55:00,1.9922,1.9927,1.9916,1.99215,3621200014.0
2007-12-20 11:00:00,1.99215,1.99215,1.9918,1.9918,1956600000.0
2007-12-20 11:05:00,1.9918,1.9928,1.9917,1.99275,2561750002.0
2007-12-20 11:10:00,1.99275,1.99355,1.99255,1.9928,1888400009.0
2007-12-20 11:15:00,1.9928,1.993,1.9924,1.99245,1283400003.0
2007-12-20 11:20:00,1.9924,1.9924,1.99105,1.99155,2144489999.0
2007-12-20 11:25:00,1.99155,1.992,1.99145,1.992,2094600002.0
2007-12-20 11:30:00,1.992,1.9929,1.98975,1.99255,3868877513.0
2007-12-20 11:35:00,1.9926,1.99365,1.99205,1.99365,3510499995.0
2007-12-20 11:40:00,1.99365,1.9944,1.9932,1.9936,3725099987.0
2007-12-20 11:45:00,1.99355,1.9938,1.99345,1.9936,2688000006.0
2007-12-20 11:50:00,1.9936,1.9937,1.9929,1.99315,2464300005.0
2007-12-20 11:55:00,1.99315,1.9936,1.99245,1.99265,2612000004.0
2007-12-20 12:00:00,1.99265,1.9937,1.99265,1.9935,3141549988.0
2007-12-20 12:05:00,1.9935,1.994,1.99255,1.9927,3116899998.0
2007-12-20 12:10:00,1.99265,1.9933,1.9925,1.9925,2912199993.0
2007-12-20 12:15:00,1.9925,1.99265,1.9905,1.9905,3297500001.0
2007-12-20 12:20:00,1.99055,1.99185,1.9893,1.9913,4917650007.0
2007-12-20 12:25:00,1.9913,1.9915,1.99025,1.99145,4209500002.0
2007-12-20 12:30:00,1.99145,1.99165,1.99045,1.99065,4202800000.0
2007-12-20 12:35:00,1.99065,1.9913,1.9906,1.9906,2542699995.0
2007-12-20 12:40:00,1.9906,1.9915,1.9898,1.9905,2868699985.0
2007-12-20 12:45:00,1.9905,1.99055,1.98985,1.9904,2261700002.0
2007-12-20 12:50:00,1.9904,1.9908,1.9895,1.98995,4623000007.0
2007-12-20 12:55:00,1.99,1.99,1.9893,1.9897,4118200004.0
2007-12-20 13:00:00,1.9897,1.9897,1.9884,1.98865,3543299996.0
2007-12-20 13:05:00,1.9887,1.989,1.988,1.9883,5185299990.0
2007-12-20 13:10:00,1.9883,1.9884,1.98795,1.9884,3177900002.0
2007-12-20 13:15:00,1.98835,1.9893,1.98825,1.98915,1867700002.0
2007-12-20 13:20:00,1.98915,1.9907,1.989,1.98965,2583499999.0
2007-12-20 13:25:00,1.98965,1.98985,1.98875,1.9889,1826499997.0
2007-12-20 13:30:00,1.98885,1.9889,1.98755,1.98795,2630899987.0
2007-12-20 13:35:00,1.98795,1.98885,1.98695,1.98865,3877999988.0
2007-12-20 13:40:00,1.98865,1.9889,1.98805,1.9883,2420499996.0
2007-12-20 13:45:00,1.9883,1.98915,1.9881,1.9889,1634900001.0
2007-12-20 13:50:00,1.98885,1.98925,1.9882,1.9883,1419800001.0
2007-12-20 13:55:00,1.9883,1.98845,1.98735,1.9876,1648199998.0
2007-12-20 14:00:00,1.9876,1.9881,1.98745,1.9876,2697999991.0
2007-12-20 14:05:00,1.9876,1.988,1.98735,1.98765,2239400007.0
2007-12-20 14:10:00,1.9877,1.98795,1.98755,1.9878,1328700007.0
2007-12-20 14:15:00,1.9878,1.9884,1.9877,1.9881,2111600013.0
2007-12-20 14:20:00,1.9882,1.98865,1.9876,1.9876,2336100001.0
2007-12-20 14:25:00,1.98765,1.9878,1.98715,1.9873,1625300000.0
2007-12-20 14:30:00,1.9872,1.9878,1.9862,1.9877,3832550003.0
2007-12-20 14:35:00,1.9876,1.98895,1.98745,1.9888,4106500009.0
2007-12-20 14:40:00,1.9888,1.98985,1.9884,1.98975,3516899998.0
2007-12-20 14:45:00,1.98975,1.9905,1.98905,1.98925,3985099984.0
2007-12-20 14:50:00,1.98925,1.98925,1.98875,1.98875,3389699989.0
2007-12-20 14:55:00,1.98875,1.9888,1.98775,1.9881,3127400010.0
2007-12-20 15:00:00,1.98815,1.9891,1.98795,1.98895,3675800005.0
2007-12-20 15:05:00,1.989,1.9897,1.98865,1.9897,4416700004.0
2007-12-20 15:10:00,1.9897,1.9902,1.9885,1.9891,5896099993.0
2007-12-20 15:15:00,1.98915,1.9899,1.9885,1.98935,3138100004.0
2007-12-20 15:20:00,1.98935,1.9898,1.98815,1.9882,4556600009.0
2007-12-20 15:25:00,1.9882,1.98925,1.98815,1.9886,2855799990.0
2007-12-20 15:30:00,1.9886,1.9894,1.988,1.98835,3975300001.0
2007-12-20 15:35:00,1.98835,1.9903,1.98815,1.99025,3999200021.0
2007-12-20 15:40:00,1.99045,1.9908,1.9901,1.9905,2613599998.0
2007-12-20 15:45:00,1.9905,1.9908,1.9892,1.9892,5705899978.0
2007-12-20 15:50:00,1.9892,1.9894,1.9886,1.9892,5983949967.0
2007-12-20 15:55:00,1.9892,1.9898,1.9889,1.9894,5206499995.0
2007-12-20 16:00:00,1.98935,1.9894,1.9888,1.9893,3358000010.0
2007-12-20 16:05:00,1.9893,1.9894,1.98895,1.9891,2679900008.0
2007-12-20 16:10:00,1.9892,1.9892,1.9886,1.9888,4011699983.0
2007-12-20 16:15:00,1.9888,1.9891,1.98775,1.98775,3422800007.0
2007-12-20 16:20:00,1.9878,1.9883,1.98715,1.9872,2376699991.0
2007-12-20 16:25:00,1.98725,1.9875,1.98655,1.98745,2572699999.0
2007-12-20 16:30:00,1.98745,1.98805,1.9871,1.98725,2539000000.0
2007-12-20 16:35:00,1.98725,1.9874,1.9868,1.98705,2005999999.0
2007-12-20 16:40:00,1.98705,1.98765,1.987,1.98755,2351499999.0
2007-12-20 16:45:00,1.98755,1.98805,1.98615,1.98645,3411849997.0
2007-12-20 16:50:00,1.98645,1.9865,1.98585,1.98615,2988099997.0
2007-12-20 16:55:00,1.98615,1.98685,1.9857,1.98575,3400900014.0
2007-12-20 17:00:00,1.98575,1.9861,1.98355,1.98405,3524200000.0
2007-12-20 17:05:00,1.9841,1.98435,1.98295,1.98335,3871850001.0
2007-12-20 17:10:00,1.98325,1.9835,1.98145,1.98155,3972399992.0
2007-12-20 17:15:00,1.98155,1.9822,1.98145,1.98195,4129567495.0
2007-12-20 17:20:00,1.982,1.9831,1.98185,1.9831,3292799997.0
2007-12-20 17:25:00,1.9831,1.9835,1.9816,1.98185,3523899995.0
2007-12-20 17:30:00,1.98185,1.9833,1.98145,1.98305,4127427341.0
2007-12-20 17:35:00,1.98305,1.9832,1.98205,1.9823,3879100007.0
2007-12-20 17:40:00,1.9823,1.9835,1.9819,1.98315,3566799999.0
2007-12-20 17:45:00,1.9832,1.98345,1.9824,1.9831,3440849996.0
2007-12-20 17:50:00,1.98305,1.9835,1.98285,1.9833,3062100000.0
2007-12-20 17:55:00,1.9833,1.9833,1.9812,1.98125,3707299995.0
2007-12-20 18:00:00,1.98135,1.98275,1.9812,1.9827,2145200000.0
2007-12-20 18:05:00,1.98265,1.9828,1.98185,1.9821,3229799997.0
2007-12-20 18:10:00,1.9821,1.98235,1.9818,1.982,2247500000.0
2007-12-20 18:15:00,1.982,1.9828,1.9819,1.9828,2349200002.0
2007-12-20 18:20:00,1.9828,1.98295,1.98235,1.9824,2262300002.0
2007-12-20 18:25:00,1.9824,1.98275,1.9821,1.98275,1726300000.0
2007-12-20 18:30:00,1.9827,1.9827,1.982,1.9822,1689600000.0
2007-12-20 18:35:00,1.9822,1.98245,1.9818,1.98195,1115600000.0
2007-12-20 18:40:00,1.98195,1.9821,1.9812,1.9812,1209350000.0
2007-12-20 18:45:00,1.9812,1.9815,1.9811,1.98125,1365650000.0
2007-12-20 18:50:00,1.98125,1.9814,1.9809,1.9814,1635900000.0
2007-12-20 18:55:00,1.9814,1.982,1.9813,1.9818,1704700000.0
2007-12-20 19:00:00,1.9818,1.983,1.9818,1.98205,2135100001.0
2007-12-20 19:05:00,1.98205,1.98275,1.98205,1.9826,1076200000.0
2007-12-20 19:10:00,1.9825,1.98295,1.9821,1.9828,2192299997.0
2007-12-20 19:15:00,1.9828,1.9831,1.9825,1.98305,1114200000.0
2007-12-20 19:20:00,1.98305,1.9833,1.982,1.9822,1592400000.0
2007-12-20 19:25:00,1.98215,1.9823,1.982,1.98225,843500002.0
2007-12-20 19:30:00,1.98225,1.9828,1.9822,1.9828,1456400000.0
2007-12-20 19:35:00,1.9828,1.98305,1.98265,1.9828,717499999.0
2007-12-20 19:40:00,1.9828,1.98345,1.98235,1.98315,1306500001.0
2007-12-20 19:45:00,1.9831,1.98365,1.98295,1.98355,1147100000.0
2007-12-20 19:50:00,1.98355,1.98375,1.9827,1.98285,1739050002.0
2007-12-20 19:55:00,1.98285,1.9834,1.9828,1.98325,1546000000.0
2007-12-20 20:00:00,1.9833,1.9838,1.98325,1.9838,1097800000.0
2007-12-20 20:05:00,1.9838,1.9841,1.9837,1.98385,2218800000.0
2007-12-20 20:10:00,1.98385,1.98425,1.9837,1.9838,1201099999.0
2007-12-20 20:15:00,1.9838,1.98395,1.9833,1.9834,821799999.0
2007-12-20 20:20:00,1.9833,1.98365,1.98305,1.98355,1001900000.0
2007-12-20 20:25:00,1.98355,1.98385,1.9831,1.9832,884600000.0
2007-12-20 20:30:00,1.9832,1.9834,1.9831,1.9832,893000000.0
2007-12-20 20:35:00,1.9832,1.9832,1.98225,1.98295,821700000.0
2007-12-20 20:40:00,1.98295,1.98305,1.98275,1.98285,746100000.0
2007-12-20 20:45:00,1.98285,1.9829,1.9826,1.9828,402200000.0
2007-12-20 20:50:00,1.9828,1.9829,1.9824,1.98255,657900006.0
2007-12-20 20:55:00,1.98255,1.98275,1.9824,1.9826,1389800001.0
2007-12-20 21:00:00,1.9826,1.98275,1.9825,1.9825,293100000.0
2007-12-20 21:05:00,1.9825,1.9828,1.9824,1.98255,788399999.0
2007-12-20 21:10:00,1.98265,1.9827,1.98225,1.98235,791743955.0
2007-12-20 21:15:00,1.98235,1.98235,1.98185,1.98215,677800000.0
2007-12-20 21:20:00,1.982,1.9826,1.98195,1.9825,356300000.0
2007-12-20 21:25:00,1.98255,1.9828,1.98245,1.98265,231600000.0
2007-12-20 21:30:00,1.98265,1.98305,1.9826,1.983,446400007.0
2007-12-20 21:35:00,1.983,1.9833,1.9828,1.98305,415500000.0
2007-12-20 21:40:00,1.98305,1.9836,1.983,1.9835,357900000.0
2007-12-20 21:45:00,1.9835,1.9836,1.98205,1.98205,1115900000.0
2007-12-20 21:50:00,1.982,1.98235,1.98115,1.98125,819983017.0
2007-12-20 21:55:00,1.98125,1.9816,1.981,1.98115,1515300000.0
2007-12-20 22:00:00,1.98115,1.98255,1.9811,1.9824,1279115860.0
2007-12-20 22:05:00,1.9824,1.9827,1.98205,1.9823,1195700000.0
2007-12-20 22:10:00,1.9823,1.98255,1.9821,1.9822,707000000.0
2007-12-20 22:15:00,1.9822,1.98255,1.9819,1.982,1564300000.0
2007-12-20 22:20:00,1.9819,1.98255,1.9819,1.9823,1059849997.0
2007-12-20 22:25:00,1.9824,1.98255,1.98195,1.98195,649600000.0
2007-12-20 22:30:00,1.98195,1.98255,1.98165,1.98255,1236200000.0
2007-12-20 22:35:00,1.98255,1.9827,1.98225,1.9826,703500000.0
2007-12-20 22:40:00,1.9826,1.9826,1.98235,1.9826,247800000.0
2007-12-20 22:45:00,1.9826,1.9832,1.9823,1.9831,333400000.0
2007-12-20 22:50:00,1.9831,1.98325,1.98265,1.983,1130200000.0
2007-12-20 22:55:00,1.983,1.9832,1.98275,1.98285,719100000.0
2007-12-20 23:00:00,1.98285,1.9833,1.98275,1.9831,358000000.0
2007-12-20 23:05:00,1.983,1.98335,1.98295,1.98315,307400000.0
2007-12-20 23:10:00,1.98315,1.9832,1.98275,1.9828,598200001.0
2007-12-20 23:15:00,1.9828,1.9828,1.9822,1.98255,469000000.0
2007-12-20 23:20:00,1.98265,1.98295,1.9825,1.9829,709399994.0
2007-12-20 23:25:00,1.9829,1.983,1.9827,1.98275,252800000.0
2007-12-20 23:30:00,1.98275,1.98315,1.98265,1.98285,514799999.0
2007-12-20 23:35:00,1.98285,1.98335,1.9828,1.9833,499600001.0
2007-12-20 23:40:00,1.9833,1.9834,1.98315,1.9833,491400000.0
2007-12-20 23:45:00,1.9833,1.98335,1.98264,1.98305,348500000.0
2007-12-20 23:50:00,1.983,1.98425,1.983,1.9837,396900000.0
2007-12-20 23:55:00,1.9837,1.984,1.98355,1.98355,339500000.0
2007-12-21 00:00:00,1.9836,1.984,1.983,1.9833,799700000.0
2007-12-21 00:05:00,1.9833,1.9834,1.9829,1.98305,728300000.0
2007-12-21 00:10:00,1.98305,1.9834,1.9829,1.9831,828200000.0
2007-12-21 00:15:00,1.9831,1.9833,1.98297,1.9831,636700000.0
2007-12-21 00:20:00,1.9831,1.9833,1.9824,1.9828,1395099992.0
2007-12-21 00:25:00,1.9828,1.98291,1.9824,1.98288,570900000.0
2007-12-21 00:30:00,1.983,1.9832,1.9826,1.9827,182400000.0
2007-12-21 00:35:00,1.98275,1.98285,1.9822,1.98255,543000004.0
2007-12-21 00:40:00,1.98255,1.98365,1.98255,1.98365,492600003.0
2007-12-21 00:45:00,1.98365,1.98425,1.98355,1.98365,424200000.0
2007-12-21 00:50:00,1.9837,1.984,1.98355,1.98385,120000000.0
2007-12-21 00:55:00,1.98385,1.98415,1.9836,1.9841,262200000.0
2007-12-21 01:00:00,1.98415,1.9842,1.9841,1.9842,42300000.0
2007-12-21 01:05:00,1.98415,1.98415,1.98365,1.98365,175400000.0
2007-12-21 01:10:00,1.9836,1.98405,1.9835,1.98375,1043599996.0
2007-12-21 01:15:00,1.98375,1.984,1.98345,1.98365,370499999.0
2007-12-21 01:20:00,1.98365,1.9838,1.9835,1.98375,372800000.0
2007-12-21 01:25:00,1.98375,1.98425,1.98365,1.9839,282200000.0
2007-12-21 01:30:00,1.9839,1.984,1.9838,1.98395,152100000.0
2007-12-21 01:35:00,1.98395,1.98405,1.98375,1.98395,120100000.0
2007-12-21 01:40:00,1.984,1.98405,1.98365,1.98365,73400000.0
2007-12-21 01:45:00,1.9837,1.9837,1.9835,1.98365,107600000.0
2007-12-21 01:50:00,1.98365,1.98365,1.9834,1.9836,134700000.0
2007-12-21 01:55:00,1.9836,1.9837,1.98355,1.9836,66300000.0
2007-12-21 02:00:00,1.9836,1.98375,1.9833,1.98345,436500000.0
2007-12-21 02:05:00,1.9836,1.98375,1.98355,1.98355,301300000.0
2007-12-21 02:10:00,1.98355,1.9836,1.98355,1.98355,111300000.0
2007-12-21 02:15:00,1.98365,1.98385,1.98355,1.98385,237105000.0
2007-12-21 02:20:00,1.98385,1.9839,1.9833,1.9837,35705000.0
2007-12-21 02:25:00,1.9837,1.9839,1.98365,1.98385,254000000.0
2007-12-21 02:30:00,1.98385,1.98425,1.98385,1.984,197800000.0
2007-12-21 02:35:00,1.98395,1.9841,1.98395,1.98395,230799999.0
2007-12-21 02:40:00,1.984,1.98425,1.9839,1.98425,251900000.0
2007-12-21 02:45:00,1.98425,1.9845,1.9842,1.9845,261500000.0
2007-12-21 02:50:00,1.9845,1.98455,1.98425,1.98455,390900000.0
2007-12-21 02:55:00,1.98455,1.98555,1.98435,1.9853,1565300001.0
2007-12-21 03:00:00,1.9853,1.986,1.98515,1.98545,1454600006.0
2007-12-21 03:05:00,1.98545,1.9862,1.98525,1.9861,710100000.0
2007-12-21 03:10:00,1.9861,1.98655,1.9858,1.98655,1226899999.0
2007-12-21 03:15:00,1.98655,1.98655,1.98595,1.9861,662949997.0
2007-12-21 03:20:00,1.98615,1.98615,1.98585,1.98605,348400000.0
2007-12-21 03:25:00,1.98605,1.9862,1.986,1.98615,194500000.0
2007-12-21 03:30:00,1.986,1.9864,1.986,1.98635,299700000.0
2007-12-21 03:35:00,1.9864,1.98645,1.9862,1.9862,329600000.0
2007-12-21 03:40:00,1.98625,1.98665,1.98615,1.9865,643400001.0
2007-12-21 03:45:00,1.98645,1.98665,1.98635,1.98655,193200000.0
2007-12-21 03:50:00,1.98655,1.98685,1.9864,1.9865,744400001.0
2007-12-21 03:55:00,1.9865,1.9867,1.9862,1.98665,477300000.0
2007-12-21 04:00:00,1.98665,1.98695,1.98635,1.98665,701100007.0
2007-12-21 04:05:00,1.98665,1.98695,1.9866,1.9868,595700000.0
2007-12-21 04:10:00,1.9868,1.98685,1.9866,1.9867,316800000.0
2007-12-21 04:15:00,1.98675,1.98765,1.9867,1.9876,889500000.0
2007-12-21 04:20:00,1.9876,1.98875,1.9876,1.98815,1718120001.0
2007-12-21 04:25:00,1.98815,1.98815,1.988,1.98815,720100003.0
2007-12-21 04:30:00,1.98815,1.98815,1.98755,1.98765,541699999.0
2007-12-21 04:35:00,1.98765,1.9877,1.9867,1.98695,873099999.0
2007-12-21 04:40:00,1.98685,1.98735,1.98685,1.98709,565000001.0
2007-12-21 04:45:00,1.9871,1.9872,1.98695,1.9871,346400002.0
2007-12-21 04:50:00,1.9871,1.9875,1.987,1.9872,243700000.0
2007-12-21 04:55:00,1.9872,1.9876,1.987,1.9875,1185200010.0
2007-12-21 05:00:00,1.9875,1.988,1.9873,1.9878,818399998.0
2007-12-21 05:05:00,1.9878,1.9881,1.9875,1.9875,1232600000.0
2007-12-21 05:10:00,1.9875,1.98755,1.987,1.9873,1460499999.0
2007-12-21 05:15:00,1.98725,1.9875,1.9872,1.9872,318900000.0
2007-12-21 05:20:00,1.9872,1.9876,1.9872,1.9873,660000005.0
2007-12-21 05:25:00,1.98745,1.9875,1.9872,1.9873,820799997.0
2007-12-21 05:30:00,1.9873,1.98745,1.9871,1.9873,647499999.0
2007-12-21 05:35:00,1.9873,1.9877,1.987,1.9872,524099999.0
2007-12-21 05:40:00,1.9872,1.9872,1.98651,1.98686,973599999.0
2007-12-21 05:45:00,1.98686,1.98705,1.98666,1.987,206600000.0
2007-12-21 05:50:00,1.987,1.98705,1.98675,1.9869,540000000.0
2007-12-21 05:55:00,1.98685,1.9871,1.98648,1.98695,284000001.0
2007-12-21 06:00:00,1.987,1.9871,1.9869,1.987,322300001.0
2007-12-21 06:05:00,1.987,1.98745,1.987,1.9873,650700000.0
2007-12-21 06:10:00,1.9871,1.9876,1.9871,1.9876,195799999.0
2007-12-21 06:15:00,1.9876,1.9878,1.98755,1.98755,60700000.0
2007-12-21 06:20:00,1.9876,1.9876,1.98704,1.98717,378100000.0
2007-12-21 06:25:00,1.9874,1.9875,1.98685,1.9869,647800004.0
2007-12-21 06:30:00,1.98685,1.9869,1.9864,1.9866,603300001.0
2007-12-21 06:35:00,1.9866,1.9866,1.98639,1.9864,254400000.0
2007-12-21 06:40:00,1.9864,1.9867,1.9863,1.9865,209700000.0
2007-12-21 06:45:00,1.9865,1.9868,1.98635,1.9866,491100000.0
2007-12-21 06:50:00,1.9866,1.9868,1.9865,1.98675,104800000.0
2007-12-21 06:55:00,1.98675,1.987,1.9867,1.9868,208100000.0
2007-12-21 07:00:00,1.98695,1.98725,1.9867,1.9872,338600000.0
2007-12-21 07:05:00,1.98725,1.9877,1.9869,1.9873,490500000.0
2007-12-21 07:10:00,1.9873,1.988,1.9872,1.98775,600100000.0
2007-12-21 07:15:00,1.9878,1.9878,1.9872,1.9874,626800000.0
2007-12-21 07:20:00,1.9873,1.9874,1.987,1.9872,429100004.0
2007-12-21 07:25:00,1.9872,1.9877,1.9872,1.9876,518900000.0
2007-12-21 07:30:00,1.98765,1.9877,1.9873,1.98745,375200000.0
2007-12-21 07:35:00,1.9875,1.9876,1.98735,1.9875,263200000.0
2007-12-21 07:40:00,1.98745,1.9879,1.98745,1.9879,429699999.0
2007-12-21 07:45:00,1.9879,1.988,1.9875,1.9878,342200001.0
2007-12-21 07:50:00,1.9878,1.98815,1.9876,1.9878,313500002.0
2007-12-21 07:55:00,1.9878,1.9881,1.9876,1.988,156600000.0
2007-12-21 08:00:00,1.988,1.9881,1.9878,1.9881,169400000.0
2007-12-21 08:05:00,1.9881,1.9881,1.9875,1.9876,387800000.0
2007-12-21 08:10:00,1.98755,1.98755,1.9871,1.9873,518300000.0
2007-12-21 08:15:00,1.9873,1.9873,1.9869,1.9869,384300000.0
2007-12-21 08:20:00,1.9869,1.987,1.98655,1.9867,610000002.0
2007-12-21 08:25:00,1.9866,1.9867,1.9864,1.9864,752300000.0
2007-12-21 08:30:00,1.9864,1.9864,1.9861,1.9863,742399998.0
2007-12-21 08:35:00,1.9863,1.98785,1.9862,1.98755,1267700000.0
2007-12-21 08:40:00,1.9875,1.9875,1.9871,1.9874,1446599995.0
2007-12-21 08:45:00,1.9874,1.9879,1.9871,1.9871,1310199988.0
2007-12-21 08:50:00,1.9871,1.98775,1.98635,1.9875,1126400002.0
2007-12-21 08:55:00,1.9875,1.9883,1.9875,1.9878,1525900001.0
2007-12-21 09:00:00,1.9878,1.9884,1.9875,1.9884,1446599998.0
2007-12-21 09:05:00,1.9884,1.9887,1.9878,1.9882,1659800003.0
2007-12-21 09:10:00,1.9882,1.9893,1.98805,1.98835,2100500000.0
2007-12-21 09:15:00,1.98835,1.9892,1.98815,1.989,3550500001.0
2007-12-21 09:20:00,1.989,1.9893,1.9881,1.9888,2577999998.0
2007-12-21 09:25:00,1.9888,1.98885,1.9877,1.9879,2545999991.0
2007-12-21 09:30:00,1.9879,1.988,1.98745,1.9879,1647100000.0
2007-12-21 09:35:00,1.9879,1.98885,1.9879,1.9886,2770800008.0
2007-12-21 09:40:00,1.9886,1.98905,1.98845,1.9885,1838600006.0
2007-12-21 09:45:00,1.9885,1.98875,1.9881,1.9883,1654400008.0
2007-12-21 09:50:00,1.9883,1.9883,1.98735,1.9875,2319599998.0
2007-12-21 09:55:00,1.9875,1.98755,1.9867,1.9868,2147500000.0
2007-12-21 10:00:00,1.9868,1.9868,1.98495,1.98525,3269599989.0
2007-12-21 10:05:00,1.98525,1.98635,1.98515,1.9863,2373600001.0
2007-12-21 10:10:00,1.9863,1.9875,1.98605,1.9874,2271400006.0
2007-12-21 10:15:00,1.9874,1.9882,1.9871,1.98735,2068139998.0
2007-12-21 10:20:00,1.98735,1.9874,1.98675,1.9868,781300000.0
2007-12-21 10:25:00,1.9868,1.98685,1.98605,1.9862,1139240000.0
2007-12-21 10:30:00,1.9862,1.9862,1.98555,1.98555,1115700000.0
2007-12-21 10:35:00,1.9855,1.9856,1.98475,1.98475,1466000000.0
2007-12-21 10:40:00,1.98475,1.98495,1.9845,1.9846,1301700001.0
2007-12-21 10:45:00,1.9846,1.9854,1.98445,1.98515,1545300001.0
2007-12-21 10:50:00,1.9852,1.9852,1.9847,1.98485,963500004.0
2007-12-21 10:55:00,1.9849,1.98525,1.98475,1.9852,1066500000.0
2007-12-21 11:00:00,1.9852,1.98575,1.985,1.9853,1140599997.0
2007-12-21 11:05:00,1.98525,1.9853,1.9848,1.9852,990900000.0
2007-12-21 11:10:00,1.9852,1.9852,1.98445,1.98465,993000000.0
2007-12-21 11:15:00,1.9847,1.98475,1.98225,1.98255,1363400001.0
2007-12-21 11:20:00,1.98255,1.9832,1.98245,1.9829,1258700002.0
2007-12-21 11:25:00,1.9829,1.98335,1.98245,1.983,1823899995.0
2007-12-21 11:30:00,1.983,1.98615,1.98235,1.9829,2456540010.0
2007-12-21 11:35:00,1.98305,1.98435,1.983,1.98385,2058300000.0
2007-12-21 11:40:00,1.98385,1.98485,1.9837,1.98445,1557999999.0
2007-12-21 11:45:00,1.98455,1.9848,1.98405,1.98405,877700000.0
2007-12-21 11:50:00,1.98405,1.9841,1.98325,1.9835,1736099997.0
2007-12-21 11:55:00,1.98345,1.9843,1.98215,1.98265,1415942003.0
2007-12-21 12:00:00,1.98265,1.98405,1.98225,1.98385,2437800000.0
2007-12-21 12:05:00,1.98385,1.98465,1.98365,1.98455,1559300011.0
2007-12-21 12:10:00,1.98455,1.98475,1.9843,1.98465,618899999.0
2007-12-21 12:15:00,1.98465,1.9848,1.9843,1.9845,702500000.0
2007-12-21 12:20:00,1.98455,1.98475,1.98415,1.98435,1094099998.0
2007-12-21 12:25:00,1.98445,1.9849,1.98415,1.98445,1298550000.0
2007-12-21 12:30:00,1.98445,1.98465,1.9841,1.98415,1254500002.0
2007-12-21 12:35:00,1.9842,1.98445,1.98415,1.98435,682100000.0
2007-12-21 12:40:00,1.98435,1.98505,1.98425,1.98505,1954249992.0
2007-12-21 12:45:00,1.98505,1.9853,1.9842,1.9842,1736999998.0
2007-12-21 12:50:00,1.98425,1.98485,1.9838,1.98445,2510800001.0
2007-12-21 12:55:00,1.98445,1.98475,1.98425,1.98435,1579999994.0
2007-12-21 13:00:00,1.98435,1.98475,1.98395,1.98475,1305899998.0
2007-12-21 13:05:00,1.98475,1.9852,1.9846,1.98505,1645000001.0
2007-12-21 13:10:00,1.98505,1.9863,1.98495,1.98555,1789100004.0
2007-12-21 13:15:00,1.98555,1.98675,1.9854,1.98675,1090200000.0
2007-12-21 13:20:00,1.9868,1.98745,1.98665,1.98725,972300000.0
2007-12-21 13:25:00,1.98725,1.98775,1.98705,1.98725,948200000.0
2007-12-21 13:30:00,1.9872,1.98755,1.98675,1.9872,1401599991.0
2007-12-21 13:35:00,1.9872,1.98745,1.98675,1.98705,953900000.0
2007-12-21 13:40:00,1.98705,1.98745,1.9869,1.987,744500000.0
2007-12-21 13:45:00,1.98705,1.9875,1.9869,1.98735,1408299998.0
2007-12-21 13:50:00,1.98735,1.9875,1.9864,1.98745,1701900003.0
2007-12-21 13:55:00,1.98745,1.9875,1.9863,1.98645,1790099999.0
2007-12-21 14:00:00,1.98645,1.98645,1.98565,1.98605,1294199998.0
2007-12-21 14:05:00,1.9861,1.9868,1.9859,1.9866,1085199999.0
2007-12-21 14:10:00,1.9866,1.98755,1.9866,1.9873,989099999.0
2007-12-21 14:15:00,1.9873,1.988,1.98715,1.98775,1495100000.0
2007-12-21 14:20:00,1.9878,1.98805,1.98755,1.9879,1097099999.0
2007-12-21 14:25:00,1.9879,1.9882,1.98735,1.98805,1576599996.0
2007-12-21 14:30:00,1.98805,1.98905,1.98755,1.98835,1714600002.0
2007-12-21 14:35:00,1.98835,1.9886,1.988,1.98815,1616000000.0
2007-12-21 14:40:00,1.98815,1.98835,1.98765,1.98775,764700000.0
2007-12-21 14:45:00,1.98775,1.98805,1.9876,1.9879,944199999.0
2007-12-21 14:50:00,1.9879,1.9879,1.9866,1.9866,1173100000.0
2007-12-21 14:55:00,1.98655,1.98665,1.9855,1.9857,2275600005.0
2007-12-21 15:00:00,1.9857,1.9861,1.98435,1.9851,1622400000.0
2007-12-21 15:05:00,1.9851,1.98565,1.98495,1.9853,1474799999.0
2007-12-21 15:10:00,1.9853,1.98735,1.9853,1.98725,1909600000.0
2007-12-21 15:15:00,1.9873,1.9873,1.98615,1.9865,1943100000.0
2007-12-21 15:20:00,1.98645,1.98725,1.98575,1.98625,1642700000.0
2007-12-21 15:25:00,1.98625,1.9871,1.98605,1.98665,1479299999.0
2007-12-21 15:30:00,1.98665,1.98695,1.98625,1.9868,1196800000.0
2007-12-21 15:35:00,1.9868,1.98705,1.98625,1.9864,1840599998.0
2007-12-21 15:40:00,1.9864,1.98665,1.98635,1.98655,1215200000.0
2007-12-21 15:45:00,1.9866,1.98745,1.98655,1.98705,1499170000.0
2007-12-21 15:50:00,1.98705,1.98765,1.98665,1.98745,1429350000.0
2007-12-21 15:55:00,1.98745,1.98755,1.9868,1.9868,1738900000.0
2007-12-21 16:00:00,1.9868,1.98735,1.98655,1.98715,1498500001.0
2007-12-21 16:05:00,1.98715,1.9873,1.9868,1.98685,1379600000.0
2007-12-21 16:10:00,1.9869,1.9869,1.9863,1.9864,1032300000.0
2007-12-21 16:15:00,1.9864,1.98655,1.98575,1.98595,1229700000.0
2007-12-21 16:20:00,1.9859,1.98625,1.9856,1.98615,1593699996.0
2007-12-21 16:25:00,1.98615,1.98655,1.98565,1.9857,878600000.0
2007-12-21 16:30:00,1.9858,1.9861,1.9856,1.9859,1154200000.0
2007-12-21 16:35:00,1.9859,1.98615,1.98575,1.9858,1189100000.0
2007-12-21 16:40:00,1.98575,1.9859,1.98505,1.98525,913548144.0
2007-12-21 16:45:00,1.98525,1.98545,1.98465,1.9847,1103500000.0
2007-12-21 16:50:00,1.9847,1.98495,1.9843,1.9847,1645199999.0
2007-12-21 16:55:00,1.9847,1.98485,1.98385,1.98405,1600500000.0
2007-12-21 17:00:00,1.98405,1.98445,1.9833,1.9833,1797099999.0
2007-12-21 17:05:00,1.9833,1.9841,1.9826,1.9836,3252654996.0
2007-12-21 17:10:00,1.9836,1.98445,1.9833,1.98445,1583700000.0
2007-12-21 17:15:00,1.98445,1.9846,1.9837,1.98425,1773637000.0
2007-12-21 17:20:00,1.98425,1.98505,1.98415,1.98505,1586200000.0
2007-12-21 17:25:00,1.98505,1.98725,1.98505,1.98695,1749200000.0
2007-12-21 17:30:00,1.98695,1.98695,1.98545,1.98595,1662100000.0
2007-12-21 17:35:00,1.98595,1.9864,1.98555,1.98565,1568100000.0
2007-12-21 17:40:00,1.98565,1.9857,1.98525,1.98545,1443300000.0
2007-12-21 17:45:00,1.98545,1.9859,1.9846,1.985,1534800000.0
2007-12-21 17:50:00,1.985,1.9859,1.9848,1.9857,1158900000.0
2007-12-21 17:55:00,1.98565,1.98575,1.98395,1.984,1791517599.0
2007-12-21 18:00:00,1.984,1.9841,1.9819,1.98255,3327399999.0
2007-12-21 18:05:00,1.98255,1.9834,1.98245,1.9834,2397400000.0
2007-12-21 18:10:00,1.9834,1.98375,1.98325,1.9833,1491200000.0
2007-12-21 18:15:00,1.9833,1.98395,1.9828,1.9839,2372900000.0
2007-12-21 18:20:00,1.98395,1.9843,1.98375,1.9842,2072599997.0
2007-12-21 18:25:00,1.9842,1.9845,1.98405,1.9841,1559899999.0
2007-12-21 18:30:00,1.9841,1.9842,1.98355,1.9837,1702400000.0
2007-12-21 18:35:00,1.9837,1.984,1.98365,1.98395,1447800000.0
2007-12-21 18:40:00,1.98395,1.984,1.9836,1.9836,1200700000.0
2007-12-21 18:45:00,1.9836,1.984,1.9833,1.9839,1400300000.0
2007-12-21 18:50:00,1.9839,1.9839,1.9825,1.9828,2276700001.0
2007-12-21 18:55:00,1.9828,1.98315,1.98225,1.98315,1709200000.0
2007-12-21 19:00:00,1.98315,1.98355,1.9831,1.98325,1763000001.0
2007-12-21 19:05:00,1.9832,1.9837,1.98285,1.98355,1484700000.0
2007-12-21 19:10:00,1.98355,1.98355,1.98255,1.98255,1634200003.0
2007-12-21 19:15:00,1.98255,1.9831,1.9825,1.98295,1285200000.0
2007-12-21 19:20:00,1.98295,1.98305,1.98215,1.9825,1096000000.0
2007-12-21 19:25:00,1.9825,1.9828,1.98235,1.9826,1090700000.0
2007-12-21 19:30:00,1.9826,1.98295,1.9825,1.9828,912700001.0
2007-12-21 19:35:00,1.98285,1.98315,1.9828,1.9831,528800000.0
2007-12-21 19:40:00,1.9831,1.9832,1.98225,1.98235,721200000.0
2007-12-21 19:45:00,1.98235,1.9824,1.98095,1.98115,2242700000.0
2007-12-21 19:50:00,1.98115,1.9815,1.98105,1.9815,801669999.0
2007-12-21 19:55:00,1.9815,1.98155,1.98095,1.9811,821800000.0
2007-12-21 20:00:00,1.9811,1.9813,1.9809,1.981,1017800000.0
2007-12-21 20:05:00,1.981,1.9813,1.9809,1.9811,659900000.0
2007-12-21 20:10:00,1.9811,1.9822,1.9811,1.9821,1257600005.0
2007-12-21 20:15:00,1.9821,1.9823,1.982,1.98205,939300000.0
2007-12-21 20:20:00,1.9821,1.9823,1.98205,1.9821,646400000.0
2007-12-21 20:25:00,1.9821,1.9823,1.9819,1.9819,824199996.0
2007-12-21 20:30:00,1.9819,1.9823,1.9819,1.9822,797400003.0
2007-12-21 20:35:00,1.9823,1.9823,1.9821,1.9823,357400000.0
2007-12-21 20:40:00,1.9822,1.9823,1.98195,1.982,668799999.0
2007-12-21 20:45:00,1.982,1.98295,1.98195,1.9827,1226800000.0
2007-12-21 20:50:00,1.9827,1.9839,1.9827,1.98355,1346900000.0
2007-12-21 20:55:00,1.9836,1.9843,1.98355,1.98405,843000001.0
2007-12-21 21:00:00,1.98405,1.9854,1.98405,1.98485,1114900000.0
2007-12-21 21:05:00,1.98485,1.9854,1.98475,1.98475,996500000.0
2007-12-21 21:10:00,1.98475,1.98505,1.9845,1.9849,498200000.0
2007-12-21 21:15:00,1.9849,1.9856,1.98465,1.9848,638800000.0
2007-12-21 21:20:00,1.9849,1.98495,1.9846,1.98485,539000000.0
2007-12-21 21:25:00,1.98485,1.98505,1.98375,1.984,762200000.0
2007-12-21 21:30:00,1.98395,1.9847,1.98395,1.98445,915300001.0
2007-12-21 21:35:00,1.9845,1.9847,1.98445,1.98445,221300000.0
2007-12-21 21:40:00,1.9845,1.9845,1.98335,1.98345,578000000.0
2007-12-21 21:45:00,1.98345,1.98345,1.9825,1.9832,863500000.0
2007-12-21 21:50:00,1.98325,1.9839,1.9832,1.9837,958100000.0
2007-12-21 21:55:00,1.9837,1.9838,1.983,1.98325,743800000.0
2007-12-21 22:00:00,1.98325,1.98325,1.98255,1.9828,396600000.0
2007-12-21 22:05:00,1.9828,1.9828,1.98205,1.9828,518200000.0
2007-12-21 22:10:00,1.9828,1.9836,1.9828,1.98295,443200000.0
2007-12-21 22:15:00,1.9829,1.98295,1.98175,1.98175,383200000.0
2007-12-21 22:20:00,1.98175,1.982,1.98155,1.98155,184500001.0
2007-12-21 22:25:00,1.98155,1.98185,1.9813,1.98155,244400000.0
2007-12-21 22:30:00,1.98155,1.9816,1.9812,1.9812,126500000.0
2007-12-21 22:35:00,1.9812,1.98155,1.98115,1.98155,301500000.0
2007-12-21 22:40:00,1.98155,1.98175,1.9813,1.98155,418599998.0
2007-12-21 22:45:00,1.98155,1.9819,1.9815,1.98155,265600000.0
2007-12-21 22:50:00,1.98155,1.9828,1.98155,1.98225,469700000.0
2007-12-21 22:55:00,1.9822,1.98245,1.9819,1.982,683800003.0
2007-12-21 23:00:00,1.982,1.9824,1.982,1.98237,298800000.0
2007-12-21 23:05:00,1.98254,1.98291,1.98236,1.98262,235100001.0
2007-12-21 23:10:00,1.98269,1.98329,1.98218,1.98255,909000001.0
2007-12-21 23:15:00,1.98247,1.98307,1.98241,1.98276,859900000.0
2007-12-21 23:20:00,1.98275,1.9834,1.98268,1.98323,1040399999.0
2007-12-21 23:25:00,1.98323,1.98328,1.9829,1.98311,278400000.0
2007-12-21 23:30:00,1.98325,1.98415,1.98314,1.98337,957799999.0
2007-12-21 23:35:00,1.98343,1.98353,1.98311,1.98344,211100000.0
2007-12-21 23:40:00,1.98355,1.98468,1.9834,1.98359,482700000.0
2007-12-21 23:45:00,1.98348,1.98358,1.98251,1.9826,485500000.0
2007-12-21 23:50:00,1.98269,1.98308,1.98262,1.983,992800000.0
2007-12-21 23:55:00,1.983,1.98331,1.98288,1.98316,708499999.0
2007-12-24 00:00:00,1.9834,1.9835,1.9829,1.9829,219000000.0
2007-12-24 00:05:00,1.9833,1.9833,1.983,1.9831,175200000.0
2007-12-24 00:10:00,1.9832,1.9837,1.9832,1.9837,219000000.0
2007-12-24 00:15:00,1.9845,1.9845,1.9845,1.9845,43800000.0
2007-12-24 00:20:00,1.9842,1.9845,1.9839,1.9841,131400000.0
2007-12-24 00:30:00,1.984,1.9843,1.9837,1.9843,219000000.0
2007-12-24 00:35:00,1.9845,1.9845,1.9837,1.9838,131400000.0
2007-12-24 00:40:00,1.9839,1.9839,1.9839,1.9839,43800000.0
2007-12-24 00:45:00,1.9838,1.9838,1.9836,1.9837,131400000.0
2007-12-24 00:50:00,1.9839,1.9839,1.9835,1.9839,43800000.0
2007-12-24 00:55:00,1.9837,1.9839,1.9834,1.9836,131400000.0
2007-12-24 01:00:00,1.9837,1.9839,1.9836,1.9838,219000000.0
2007-12-24 01:05:00,1.9839,1.9839,1.9831,1.9834,219000000.0
2007-12-24 01:10:00,1.9835,1.9836,1.983,1.9832,219000000.0
2007-12-24 01:15:00,1.9831,1.9832,1.9831,1.9831,219000000.0
2007-12-24 01:20:00,1.983,1.9835,1.9828,1.9828,175200000.0
2007-12-24 01:25:00,1.9825,1.9825,1.9821,1.9822,219000000.0
2007-12-24 01:30:00,1.9821,1.9822,1.9819,1.9821,131400000.0
2007-12-24 01:35:00,1.982,1.982,1.9813,1.9813,175200000.0
2007-12-24 01:40:00,1.9814,1.9817,1.9814,1.9817,131400000.0
2007-12-24 01:45:00,1.9818,1.982,1.9816,1.982,175200000.0
2007-12-24 01:50:00,1.9819,1.982,1.9817,1.9818,219000000.0
2007-12-24 01:55:00,1.9819,1.982,1.9817,1.9818,175200000.0
2007-12-24 02:00:00,1.98365,1.98385,1.9836,1.98365,134400000.0
2007-12-24 02:05:00,1.9837,1.9837,1.98299,1.98308,157800000.0
2007-12-24 02:10:00,1.9835,1.98355,1.983,1.9831,226300000.0
2007-12-24 02:15:00,1.9831,1.9832,1.983,1.98305,97100000.0
2007-12-24 02:20:00,1.98305,1.9832,1.9826,1.9827,273300000.0
2007-12-24 02:25:00,1.9826,1.9826,1.98195,1.9823,529300000.0
2007-12-24 02:30:00,1.9823,1.9823,1.9819,1.9819,182500000.0
2007-12-24 02:35:00,1.982,1.982,1.98125,1.9814,569500000.0
2007-12-24 02:40:00,1.9814,1.9818,1.9813,1.9818,243450000.0
2007-12-24 02:45:00,1.9818,1.9819,1.9816,1.9817,260150003.0
2007-12-24 02:50:00,1.9817,1.982,1.9817,1.9819,154300000.0
2007-12-24 02:55:00,1.9819,1.9819,1.9816,1.9816,205000000.0
2007-12-24 03:00:00,1.9816,1.982,1.98135,1.9819,516799999.0
2007-12-24 03:05:00,1.98153,1.9819,1.9809,1.98155,279400000.0
2007-12-24 03:10:00,1.98155,1.98165,1.9815,1.98165,311500001.0
2007-12-24 03:15:00,1.9816,1.98175,1.9816,1.98165,149800000.0
2007-12-24 03:20:00,1.98165,1.98165,1.981,1.981,643399985.0
2007-12-24 03:25:00,1.981,1.9817,1.98095,1.9817,767400000.0
2007-12-24 03:30:00,1.9817,1.9819,1.9816,1.9819,224200000.0
2007-12-24 03:35:00,1.9819,1.9819,1.9818,1.9819,97400000.0
2007-12-24 03:40:00,1.98175,1.9823,1.98175,1.9822,525500000.0
2007-12-24 03:45:00,1.9822,1.9822,1.98215,1.98215,149800000.0
2007-12-24 03:50:00,1.98156,1.9828,1.98156,1.9827,279600000.0
2007-12-24 03:55:00,1.9827,1.98275,1.9825,1.9825,308100000.0
2007-12-24 04:00:00,1.9825,1.9828,1.9825,1.9828,292400006.0
2007-12-24 04:05:00,1.9828,1.9833,1.98275,1.9831,285999997.0
2007-12-24 04:10:00,1.98305,1.9832,1.983,1.9831,307300000.0
2007-12-24 04:15:00,1.98315,1.98315,1.98305,1.9831,163200000.0
2007-12-24 04:20:00,1.98305,1.9831,1.9827,1.9828,69220000.0
2007-12-24 04:25:00,1.9828,1.9828,1.98206,1.9828,92500000.0
2007-12-24 04:30:00,1.9828,1.9828,1.98255,1.98265,83000000.0
2007-12-24 04:35:00,1.9827,1.98275,1.98255,1.98275,74900000.0
2007-12-24 04:40:00,1.9827,1.98275,1.9818,1.98258,738899992.0
2007-12-24 04:45:00,1.98255,1.9826,1.9824,1.9826,219799999.0
2007-12-24 04:50:00,1.9826,1.9834,1.9826,1.98325,285900000.0
2007-12-24 04:55:00,1.98325,1.9835,1.983,1.9832,171700000.0
2007-12-24 05:00:00,1.9832,1.9832,1.98271,1.98283,308600000.0
2007-12-24 05:05:00,1.9831,1.9831,1.9825,1.9825,42600000.0
2007-12-24 05:10:00,1.983,1.9831,1.98295,1.98295,38800000.0
2007-12-24 05:15:00,1.98295,1.9831,1.98225,1.9831,249900000.0
2007-12-24 05:20:00,1.9831,1.9833,1.9829,1.9831,155300000.0
2007-12-24 05:25:00,1.9831,1.9832,1.98273,1.9831,113100000.0
2007-12-24 05:30:00,1.9831,1.9831,1.9827,1.983,19300000.0
2007-12-24 05:35:00,1.98233,1.983,1.98218,1.9827,78800000.0
2007-12-24 05:40:00,1.9826,1.9832,1.98255,1.9831,140100000.0
2007-12-24 05:45:00,1.9832,1.9832,1.9828,1.98292,170200000.0
2007-12-24 05:50:00,1.9835,1.9835,1.9828,1.9828,77700000.0
2007-12-24 05:55:00,1.9828,1.9832,1.98275,1.98304,477000000.0
2007-12-24 06:00:00,1.98306,1.9832,1.98282,1.9832,164800000.0
2007-12-24 06:05:00,1.9832,1.98335,1.98295,1.9833,135400000.0
2007-12-24 06:10:00,1.9833,1.9833,1.9832,1.98325,24800000.0
2007-12-24 06:15:00,1.9833,1.98335,1.9832,1.98325,31100000.0
2007-12-24 06:20:00,1.9832,1.9843,1.98281,1.9841,351500000.0
2007-12-24 06:25:00,1.9838,1.9838,1.9831,1.98355,613400000.0
2007-12-24 06:30:00,1.98365,1.9837,1.98218,1.98307,371500006.0
2007-12-24 06:35:00,1.9833,1.9833,1.983,1.9831,224799998.0
2007-12-24 06:40:00,1.9832,1.9833,1.98233,1.9832,108000000.0
2007-12-24 06:45:00,1.9832,1.9832,1.98295,1.9832,342500008.0
2007-12-24 06:50:00,1.9832,1.9832,1.98315,1.98315,24900000.0
2007-12-24 06:55:00,1.98229,1.9833,1.98189,1.98291,92100000.0
2007-12-24 07:00:00,1.98325,1.98355,1.98257,1.98257,82200000.0
2007-12-24 07:05:00,1.9834,1.9835,1.98205,1.98325,93800000.0
2007-12-24 07:10:00,1.9834,1.9834,1.98325,1.9834,60900000.0
2007-12-24 07:15:00,1.9834,1.9834,1.9829,1.9834,93500000.0
2007-12-24 07:20:00,1.9834,1.9835,1.98258,1.9835,176900000.0
2007-12-24 07:25:00,1.9835,1.9835,1.9833,1.9834,55800000.0
2007-12-24 07:30:00,1.9835,1.9835,1.98219,1.98328,402500001.0
2007-12-24 07:35:00,1.9835,1.9835,1.98288,1.9833,66950000.0
2007-12-24 07:40:00,1.98293,1.9836,1.98267,1.9834,113800000.0
2007-12-24 07:45:00,1.9834,1.9837,1.9833,1.9837,98200000.0
2007-12-24 07:50:00,1.9837,1.9839,1.9832,1.9837,308400000.0
2007-12-24 07:55:00,1.9837,1.98385,1.9837,1.9838,111800000.0
2007-12-24 08:00:00,1.9838,1.98385,1.98365,1.9837,57200000.0
2007-12-24 08:05:00,1.98375,1.9839,1.98282,1.9837,428199997.0
2007-12-24 08:10:00,1.9838,1.9839,1.9837,1.98385,38200000.0
2007-12-24 08:15:00,1.98385,1.98385,1.98275,1.98275,178600000.0
2007-12-24 08:20:00,1.9828,1.98315,1.9828,1.9829,177600000.0
2007-12-24 08:25:00,1.9829,1.9833,1.9829,1.9832,65900000.0
2007-12-24 08:30:00,1.9832,1.9835,1.9832,1.9833,285300000.0
2007-12-24 08:35:00,1.9833,1.9835,1.9831,1.9835,74600000.0
2007-12-24 08:40:00,1.9835,1.9835,1.98302,1.9833,262900000.0
2007-12-24 08:45:00,1.9833,1.9833,1.9832,1.9832,37600000.0
2007-12-24 08:50:00,1.98282,1.9833,1.98272,1.9831,79300000.0
2007-12-24 08:55:00,1.9831,1.9831,1.98242,1.9829,69000000.0
2007-12-24 09:00:00,1.9829,1.9829,1.98218,1.9826,285000000.0
2007-12-24 09:05:00,1.9829,1.9829,1.9817,1.9822,708500000.0
2007-12-24 09:10:00,1.98215,1.9831,1.98215,1.9825,977100003.0
2007-12-24 09:15:00,1.9825,1.9829,1.9824,1.9828,717300000.0
2007-12-24 09:20:00,1.9828,1.9828,1.98255,1.98255,400900000.0
2007-12-24 09:25:00,1.98255,1.98275,1.98235,1.98255,639000000.0
2007-12-24 09:30:00,1.98255,1.98305,1.98245,1.983,656800000.0
2007-12-24 09:35:00,1.983,1.983,1.9825,1.9825,402700000.0
2007-12-24 09:40:00,1.9825,1.9828,1.98235,1.98235,220300000.0
2007-12-24 09:45:00,1.9824,1.9824,1.98165,1.98165,781099998.0
2007-12-24 09:50:00,1.98165,1.98195,1.98165,1.98175,415500000.0
2007-12-24 09:55:00,1.98175,1.98175,1.98105,1.98105,872400000.0
2007-12-24 10:00:00,1.98115,1.98245,1.98095,1.98215,1310500001.0
2007-12-24 10:05:00,1.98215,1.98235,1.98185,1.98195,960900002.0
2007-12-24 10:10:00,1.98195,1.9823,1.9819,1.9823,396800004.0
2007-12-24 10:15:00,1.98225,1.98255,1.98225,1.9824,581100004.0
2007-12-24 10:20:00,1.98235,1.98275,1.981,1.98275,1129700001.0
2007-12-24 10:25:00,1.98275,1.98355,1.98245,1.9825,1676099995.0
2007-12-24 10:30:00,1.9825,1.98255,1.98125,1.98175,1028900005.0
2007-12-24 10:35:00,1.98175,1.9819,1.98155,1.98185,646399999.0
2007-12-24 10:40:00,1.98185,1.98215,1.9816,1.98195,589800000.0
2007-12-24 10:45:00,1.98195,1.98285,1.9819,1.98265,436200000.0
2007-12-24 10:50:00,1.98265,1.98325,1.98265,1.98315,464100000.0
2007-12-24 10:55:00,1.98315,1.98325,1.98175,1.98175,1247599995.0
2007-12-24 11:00:00,1.98175,1.98235,1.98165,1.98195,1174355000.0
2007-12-24 11:05:00,1.98195,1.98215,1.98165,1.98175,937899997.0
2007-12-24 11:10:00,1.98175,1.9819,1.98115,1.98125,768300000.0
2007-12-24 11:15:00,1.98125,1.98175,1.98125,1.98175,346300000.0
2007-12-24 11:20:00,1.9818,1.98185,1.98145,1.9817,448800002.0
2007-12-24 11:25:00,1.98175,1.98175,1.98065,1.98115,1196100000.0
2007-12-24 11:30:00,1.98115,1.98155,1.98105,1.98105,783400000.0
2007-12-24 11:35:00,1.98105,1.98205,1.98105,1.98195,1340499993.0
2007-12-24 11:40:00,1.98195,1.98205,1.98125,1.98145,1114899997.0
2007-12-24 11:45:00,1.98145,1.98145,1.9809,1.98105,790500002.0
2007-12-24 11:50:00,1.98105,1.98225,1.98105,1.98145,801900000.0
2007-12-24 11:55:00,1.98145,1.9818,1.98065,1.98075,920600003.0
2007-12-24 12:00:00,1.9807,1.98215,1.9807,1.98165,844600005.0
2007-12-24 12:05:00,1.98195,1.98195,1.98145,1.98155,362200000.0
2007-12-24 12:10:00,1.98155,1.98155,1.9811,1.98115,832200001.0
2007-12-24 12:15:00,1.98115,1.98115,1.98,1.98025,805200000.0
2007-12-24 12:20:00,1.98025,1.98055,1.98,1.9805,719850000.0
2007-12-24 12:25:00,1.98055,1.98075,1.98025,1.98035,357000000.0
2007-12-24 12:30:00,1.98035,1.98065,1.98015,1.98035,563300000.0
2007-12-24 12:35:00,1.98035,1.98075,1.98025,1.98065,621200000.0
2007-12-24 12:40:00,1.98065,1.98135,1.98055,1.98115,1373400000.0
2007-12-24 12:45:00,1.98115,1.98195,1.98115,1.98185,1576000000.0
2007-12-24 12:50:00,1.98185,1.98185,1.981,1.981,1101799999.0
2007-12-24 12:55:00,1.981,1.98125,1.98075,1.9812,567300003.0
2007-12-24 13:00:00,1.9812,1.9814,1.98095,1.98095,310200000.0
2007-12-24 13:05:00,1.98095,1.9816,1.98095,1.98135,548000001.0
2007-12-24 13:10:00,1.98125,1.9817,1.9812,1.9817,210300003.0
2007-12-24 13:15:00,1.9817,1.9817,1.98145,1.9816,63100000.0
2007-12-24 13:20:00,1.9816,1.98225,1.9814,1.98185,366300000.0
2007-12-24 13:25:00,1.98195,1.98195,1.9816,1.98175,205600000.0
2007-12-24 13:30:00,1.98175,1.98185,1.9816,1.98165,465299999.0
2007-12-24 13:35:00,1.98165,1.98185,1.98105,1.9811,931000001.0
2007-12-24 13:40:00,1.9811,1.98135,1.98045,1.98065,579700000.0
2007-12-24 13:45:00,1.98055,1.98265,1.98045,1.98255,1409000002.0
2007-12-24 13:50:00,1.98255,1.98275,1.9825,1.98265,446300000.0
2007-12-24 13:55:00,1.98265,1.98265,1.98045,1.98055,972499999.0
2007-12-24 14:00:00,1.98055,1.9816,1.98045,1.98075,933000003.0
2007-12-24 14:05:00,1.98075,1.98085,1.98035,1.98045,549000000.0
2007-12-24 14:10:00,1.9804,1.98095,1.9804,1.98095,490500001.0
2007-12-24 14:15:00,1.98095,1.98095,1.98025,1.98045,560150000.0
2007-12-24 14:20:00,1.98045,1.98105,1.98025,1.98095,485500000.0
2007-12-24 14:25:00,1.9809,1.98105,1.98045,1.98075,786000000.0
2007-12-24 14:30:00,1.98075,1.98075,1.98,1.9801,619100000.0
2007-12-24 14:35:00,1.9801,1.9806,1.98005,1.9804,379700000.0
2007-12-24 14:40:00,1.9803,1.98065,1.98025,1.9805,245100000.0
2007-12-24 14:45:00,1.9805,1.9807,1.98035,1.9807,192300000.0
2007-12-24 14:50:00,1.9807,1.9807,1.98015,1.9803,826800002.0
2007-12-24 14:55:00,1.98025,1.98035,1.98,1.98005,368800004.0
2007-12-24 15:00:00,1.98005,1.9804,1.9799,1.98005,716900002.0
2007-12-24 15:05:00,1.98025,1.9804,1.97995,1.9801,950700004.0
2007-12-24 15:10:00,1.98015,1.98045,1.98,1.98035,989900001.0
2007-12-24 15:15:00,1.98035,1.98035,1.9801,1.9802,703699995.0
2007-12-24 15:20:00,1.98015,1.9802,1.97995,1.98005,738300000.0
2007-12-24 15:25:00,1.98005,1.9803,1.97995,1.98025,362500000.0
2007-12-24 15:30:00,1.98025,1.98055,1.98015,1.98035,313200000.0
2007-12-24 15:35:00,1.98035,1.98035,1.97955,1.97965,472600000.0
2007-12-24 15:40:00,1.97965,1.97975,1.97595,1.97675,2568599997.0
2007-12-24 15:45:00,1.9767,1.97785,1.9766,1.9778,1142900000.0
2007-12-24 15:50:00,1.9778,1.97785,1.97675,1.97675,382500000.0
2007-12-24 15:55:00,1.97675,1.97735,1.97655,1.9772,445699999.0
2007-12-24 16:00:00,1.9772,1.9774,1.9771,1.97735,249600000.0
2007-12-24 16:05:00,1.97735,1.97745,1.97655,1.97695,447800003.0
2007-12-24 16:10:00,1.97695,1.9771,1.97665,1.97695,323399999.0
2007-12-24 16:15:00,1.97705,1.97735,1.97685,1.977,190800000.0
2007-12-24 16:20:00,1.977,1.97725,1.97675,1.97685,273400000.0
2007-12-24 16:25:00,1.97685,1.97745,1.97675,1.9774,461600000.0
2007-12-24 16:30:00,1.97755,1.97855,1.977,1.97795,802200000.0
2007-12-24 16:35:00,1.97795,1.97795,1.97695,1.97705,406000000.0
2007-12-24 16:40:00,1.9771,1.97745,1.977,1.97745,218200002.0
2007-12-24 16:45:00,1.9774,1.9781,1.9771,1.97805,680200000.0
2007-12-24 16:50:00,1.978,1.9784,1.97795,1.97835,477100000.0
2007-12-24 16:55:00,1.97835,1.97885,1.97775,1.97775,1058679999.0
2007-12-24 17:00:00,1.97775,1.97795,1.97735,1.97765,815499997.0
2007-12-24 17:05:00,1.97765,1.97785,1.9775,1.97755,289500000.0
2007-12-24 17:10:00,1.97755,1.97755,1.97625,1.97625,453925402.0
2007-12-24 17:15:00,1.97625,1.9768,1.97605,1.97665,608699999.0
2007-12-24 17:20:00,1.97665,1.9772,1.97655,1.9771,989200000.0
2007-12-24 17:25:00,1.97715,1.97715,1.97665,1.97705,655900001.0
2007-12-24 17:30:00,1.977,1.9772,1.9769,1.97705,241300000.0
2007-12-24 17:35:00,1.97705,1.97705,1.9768,1.977,127800000.0
2007-12-24 17:40:00,1.97695,1.97695,1.97645,1.97675,269299999.0
2007-12-24 17:45:00,1.97675,1.9768,1.97645,1.97645,101300000.0
2007-12-24 17:50:00,1.97645,1.97665,1.97605,1.97605,432200000.0
2007-12-24 17:55:00,1.97605,1.9765,1.97535,1.9765,985300001.0
2007-12-24 18:00:00,1.9765,1.97665,1.97575,1.97625,656100000.0
2007-12-24 18:05:00,1.97625,1.9764,1.97615,1.9764,332400000.0
2007-12-24 18:10:00,1.9764,1.9764,1.9763,1.97635,108700000.0
2007-12-24 18:15:00,1.97635,1.97665,1.97635,1.97645,128000000.0
2007-12-24 18:20:00,1.97645,1.97655,1.97555,1.97595,783800004.0
2007-12-24 18:25:00,1.97595,1.97725,1.97565,1.97725,1243600003.0
2007-12-24 18:30:00,1.97725,1.97775,1.97635,1.97735,1390400007.0
2007-12-24 18:35:00,1.97725,1.97765,1.97725,1.97745,636800000.0
2007-12-24 18:40:00,1.97745,1.9775,1.97675,1.9773,445800000.0
2007-12-24 18:45:00,1.9773,1.97765,1.9771,1.9776,346400000.0
2007-12-24 18:50:00,1.97765,1.9779,1.97715,1.97725,455800000.0
2007-12-24 18:55:00,1.97725,1.9776,1.9771,1.9771,641800002.0
2007-12-24 19:00:00,1.9771,1.97715,1.97663,1.97707,682400000.0
2007-12-24 19:05:00,1.97695,1.97754,1.97688,1.97717,1619300001.0
2007-12-24 19:10:00,1.97715,1.97774,1.9769,1.97739,1540600000.0
2007-12-24 19:15:00,1.97736,1.97765,1.97717,1.9774,999900001.0
2007-12-24 19:20:00,1.97729,1.97739,1.97672,1.97699,917600001.0
2007-12-24 19:25:00,1.9769,1.97727,1.97609,1.97611,1328600001.0
2007-12-24 19:30:00,1.9763,1.9767,1.97579,1.9767,1002700002.0
2007-12-24 19:35:00,1.97657,1.97701,1.97636,1.97699,1846600002.0
2007-12-24 19:40:00,1.977,1.97752,1.9767,1.97725,1406400002.0
2007-12-24 19:45:00,1.97718,1.97737,1.97628,1.97634,1518600000.0
2007-12-24 19:50:00,1.9764,1.97664,1.97587,1.97624,1767100002.0
2007-12-24 19:55:00,1.97626,1.97671,1.97613,1.97645,1410100004.0
2007-12-24 20:00:00,1.97644,1.97702,1.97597,1.9764,748200000.0
2007-12-24 20:05:00,1.97636,1.97636,1.97568,1.97606,1208400002.0
2007-12-24 20:10:00,1.97601,1.97635,1.97581,1.97635,953599998.0
2007-12-24 20:15:00,1.97611,1.97625,1.97563,1.97571,1097700001.0
2007-12-24 20:20:00,1.97585,1.97612,1.97548,1.97571,1055700002.0
2007-12-24 20:25:00,1.97583,1.97623,1.97569,1.97623,1013600002.0
2007-12-24 20:30:00,1.97615,1.97655,1.97596,1.97596,1123300003.0
2007-12-24 20:35:00,1.97615,1.97642,1.97594,1.97619,1628100005.0
2007-12-24 20:40:00,1.97626,1.9764,1.97615,1.97627,1440500002.0
2007-12-24 20:45:00,1.97624,1.97637,1.97598,1.97625,914699999.0
2007-12-24 20:50:00,1.97624,1.97637,1.97564,1.97599,576500001.0
2007-12-24 20:55:00,1.9759,1.976,1.97552,1.97552,630199999.0
2007-12-24 21:00:00,1.97555,1.97631,1.97531,1.97628,139500000.0
2007-12-24 21:05:00,1.97622,1.97646,1.97597,1.97631,90900000.0
2007-12-24 21:10:00,1.9765,1.97655,1.97608,1.97622,104000000.0
2007-12-24 21:15:00,1.97627,1.97643,1.97594,1.97625,48400000.0
2007-12-24 21:20:00,1.9763,1.97641,1.97593,1.97615,83600000.0
2007-12-24 21:25:00,1.97613,1.97628,1.97571,1.97602,81500000.0
2007-12-24 21:30:00,1.97599,1.9762,1.97572,1.97619,98000001.0
2007-12-24 21:35:00,1.97603,1.97622,1.97571,1.97605,37400000.0
2007-12-24 21:40:00,1.97615,1.9762,1.97575,1.97592,74800000.0
2007-12-24 21:45:00,1.97613,1.97626,1.97569,1.97606,52200000.0
2007-12-24 21:50:00,1.97586,1.97621,1.97579,1.976,52200000.0
2007-12-24 21:55:00,1.97607,1.97631,1.97567,1.97618,48900000.0
2007-12-24 22:00:00,1.97594,1.97604,1.97574,1.97592,76100000.0
2007-12-24 22:05:00,1.97589,1.97612,1.97579,1.97608,77600000.0
2007-12-24 22:10:00,1.97586,1.97639,1.97579,1.97629,47600000.0
2007-12-24 22:15:00,1.976,1.9763,1.97597,1.97613,35900000.0
2007-12-24 22:20:00,1.97622,1.97639,1.97597,1.97607,42400000.0
2007-12-24 22:25:00,1.97619,1.97639,1.9761,1.97633,55300002.0
2007-12-24 22:30:00,1.97641,1.97642,1.97615,1.97638,39499999.0
2007-12-24 22:35:00,1.97637,1.97644,1.97599,1.97615,55200000.0
2007-12-24 22:40:00,1.97624,1.97648,1.97615,1.97618,28500000.0
2007-12-24 22:45:00,1.97632,1.97649,1.97606,1.97626,107700000.0
2007-12-24 22:50:00,1.97628,1.97637,1.97593,1.97613,37100000.0
2007-12-24 22:55:00,1.97631,1.97655,1.97613,1.97639,45100000.0
2007-12-24 23:00:00,1.9764,1.97657,1.9763,1.97632,34500000.0
2007-12-24 23:05:00,1.97627,1.97647,1.97612,1.97633,42600000.0
2007-12-24 23:10:00,1.97653,1.97682,1.97633,1.97646,48600000.0
2007-12-24 23:15:00,1.97639,1.9766,1.97625,1.9765,38300000.0
2007-12-24 23:20:00,1.97652,1.9769,1.97631,1.9766,31000000.0
2007-12-24 23:25:00,1.97655,1.97676,1.97628,1.97664,72700000.0
2007-12-24 23:30:00,1.97652,1.97675,1.97629,1.97635,73900000.0
2007-12-24 23:35:00,1.97645,1.97671,1.97634,1.97647,71000000.0
2007-12-24 23:40:00,1.97665,1.97682,1.97641,1.97682,84400000.0
2007-12-24 23:45:00,1.97672,1.97691,1.9763,1.97651,110500000.0
2007-12-24 23:50:00,1.97686,1.97714,1.97648,1.97675,123000001.0
2007-12-24 23:55:00,1.97698,1.97727,1.97679,1.97713,84400000.0
2007-12-25 00:00:00,1.97698,1.9778,1.97671,1.97772,46800000.0
2007-12-25 00:05:00,1.97754,1.97786,1.97704,1.97776,37400000.0
2007-12-25 00:10:00,1.97762,1.9779,1.97742,1.97788,48800000.0
2007-12-25 00:15:00,1.97791,1.9782,1.97714,1.97757,82700000.0
2007-12-25 00:20:00,1.97772,1.97772,1.97711,1.9777,45800000.0
2007-12-25 00:25:00,1.9777,1.9779,1.97736,1.9779,37300000.0
2007-12-25 00:30:00,1.97741,1.97785,1.97733,1.97763,106200000.0
2007-12-25 00:35:00,1.97754,1.97787,1.9771,1.97719,87400001.0
2007-12-25 00:40:00,1.97727,1.97755,1.97696,1.97723,60000000.0
2007-12-25 00:45:00,1.97766,1.97766,1.97725,1.97749,47700000.0
2007-12-25 00:50:00,1.9777,1.9778,1.97714,1.97738,38300000.0
2007-12-25 00:55:00,1.97736,1.97784,1.97678,1.97777,46300000.0
2007-12-25 01:00:00,1.97737,1.97769,1.97736,1.97769,36600000.0
2007-12-25 01:05:00,1.97756,1.97781,1.97738,1.97757,76300000.0
2007-12-25 01:10:00,1.97752,1.97789,1.97727,1.9774,58100000.0
2007-12-25 01:15:00,1.97731,1.97751,1.97699,1.97747,115500000.0
2007-12-25 01:20:00,1.97763,1.97773,1.97709,1.97723,55500000.0
2007-12-25 01:25:00,1.97704,1.97736,1.97688,1.97708,48500000.0
2007-12-25 01:30:00,1.97761,1.97795,1.97703,1.9775,77300000.0
2007-12-25 01:35:00,1.97747,1.97786,1.97737,1.97758,56200000.0
2007-12-25 01:40:00,1.97785,1.97785,1.97718,1.97736,47400000.0
2007-12-25 01:45:00,1.97711,1.97767,1.97711,1.97733,41900000.0
2007-12-25 01:50:00,1.9778,1.97785,1.97714,1.9776,24700000.0
2007-12-25 01:55:00,1.9775,1.97775,1.97719,1.97731,60800001.0
2007-12-25 02:00:00,1.97762,1.97778,1.97738,1.97757,217500000.0
2007-12-25 02:05:00,1.97757,1.97791,1.97708,1.97736,410400000.0
2007-12-25 02:10:00,1.97732,1.97745,1.97713,1.97724,111000000.0
2007-12-25 02:15:00,1.97727,1.97757,1.97709,1.97719,116199999.0
2007-12-25 02:20:00,1.97713,1.97754,1.97681,1.97693,129200000.0
2007-12-25 02:25:00,1.97678,1.97742,1.97678,1.97729,283300000.0
2007-12-25 02:30:00,1.9772,1.97777,1.9771,1.97755,187900000.0
2007-12-25 02:35:00,1.97726,1.97768,1.97724,1.9773,191500000.0
2007-12-25 02:40:00,1.9776,1.9776,1.97693,1.97716,169200000.0
2007-12-25 02:45:00,1.97721,1.97738,1.97692,1.97703,147400000.0
2007-12-25 02:50:00,1.97703,1.97703,1.9758,1.9758,252000004.0
2007-12-25 02:55:00,1.97593,1.97612,1.97525,1.97571,480600000.0
2007-12-25 03:00:00,1.97569,1.976,1.97517,1.97568,234699999.0
2007-12-25 03:05:00,1.97554,1.97568,1.97531,1.97549,259500000.0
2007-12-25 03:10:00,1.97572,1.97597,1.97567,1.97587,114800000.0
2007-12-25 03:15:00,1.97585,1.97671,1.9753,1.97633,164000000.0
2007-12-25 03:20:00,1.97622,1.97636,1.97592,1.97621,208000001.0
2007-12-25 03:25:00,1.9763,1.97634,1.97545,1.97606,435300000.0
2007-12-25 03:30:00,1.976,1.97627,1.97592,1.97625,199200000.0
2007-12-25 03:35:00,1.97616,1.97643,1.97614,1.97636,79700000.0
2007-12-25 03:40:00,1.97645,1.97645,1.97569,1.97611,263900000.0
2007-12-25 03:45:00,1.97611,1.97631,1.97599,1.97631,210100001.0
2007-12-25 03:50:00,1.97605,1.97631,1.97553,1.97575,368699999.0
2007-12-25 03:55:00,1.97585,1.97625,1.97567,1.97616,359000000.0
2007-12-25 04:00:00,1.97609,1.97683,1.97581,1.97582,229000000.0
2007-12-25 04:05:00,1.97635,1.97676,1.97593,1.97641,213500000.0
2007-12-25 04:10:00,1.97661,1.97683,1.97589,1.97601,119700000.0
2007-12-25 04:15:00,1.97605,1.97629,1.97582,1.97585,239500000.0
2007-12-25 04:20:00,1.97605,1.97623,1.9756,1.97568,234800001.0
2007-12-25 04:25:00,1.97576,1.9761,1.97557,1.97595,141700000.0
2007-12-25 04:30:00,1.9761,1.9765,1.97585,1.97594,144200000.0
2007-12-25 04:35:00,1.97598,1.9761,1.9757,1.97607,111300000.0
2007-12-25 04:40:00,1.97665,1.97665,1.97614,1.9764,472799999.0
2007-12-25 04:45:00,1.97634,1.97645,1.97576,1.97578,246300000.0
2007-12-25 04:50:00,1.976,1.97605,1.97552,1.97574,336999999.0
2007-12-25 04:55:00,1.9756,1.97577,1.97532,1.9757,293200000.0
2007-12-25 05:00:00,1.9758,1.9758,1.97518,1.97533,281599998.0
2007-12-25 05:05:00,1.97525,1.97548,1.975,1.97546,291599999.0
2007-12-25 05:10:00,1.97565,1.97571,1.97516,1.97523,410300000.0
2007-12-25 05:15:00,1.97525,1.97554,1.97517,1.97522,718899996.0
2007-12-25 05:20:00,1.97555,1.97572,1.97517,1.9752,935299994.0
2007-12-25 05:25:00,1.97564,1.97564,1.97508,1.9751,342400000.0
2007-12-25 05:30:00,1.97522,1.97563,1.9747,1.97519,400399999.0
2007-12-25 05:35:00,1.97497,1.97521,1.97489,1.97506,538599999.0
2007-12-25 05:40:00,1.9752,1.97556,1.9751,1.9754,235099999.0
2007-12-25 05:45:00,1.9753,1.9758,1.97465,1.9754,456999998.0
2007-12-25 05:50:00,1.9757,1.97591,1.9748,1.9748,583100001.0
2007-12-25 05:55:00,1.9748,1.97549,1.97473,1.97535,437850001.0
2007-12-25 06:00:00,1.97527,1.97536,1.97487,1.97503,586300002.0
2007-12-25 06:05:00,1.97514,1.97536,1.9751,1.97513,609650007.0
2007-12-25 06:10:00,1.97517,1.97531,1.97497,1.9751,336400000.0
2007-12-25 06:15:00,1.97508,1.97565,1.97506,1.9755,924600001.0
2007-12-25 06:20:00,1.97525,1.97536,1.97491,1.97503,335800000.0
2007-12-25 06:25:00,1.97503,1.97561,1.97491,1.97551,611300003.0
2007-12-25 06:30:00,1.9752,1.97596,1.97502,1.97575,508199997.0
2007-12-25 06:35:00,1.97585,1.97683,1.97549,1.97574,219100001.0
2007-12-25 06:40:00,1.97587,1.97595,1.97516,1.9753,263700000.0
2007-12-25 06:45:00,1.97518,1.97621,1.9751,1.9755,165100000.0
2007-12-25 06:50:00,1.97542,1.97568,1.97496,1.97533,244100001.0
2007-12-25 06:55:00,1.97545,1.97561,1.97503,1.97515,200299999.0
2007-12-25 07:00:00,1.97532,1.97561,1.97527,1.9754,211599998.0
2007-12-25 07:05:00,1.97554,1.97562,1.97517,1.97545,222700000.0
2007-12-25 07:10:00,1.97555,1.97572,1.97536,1.97565,292199998.0
2007-12-25 07:15:00,1.9754,1.97555,1.97525,1.97531,378399999.0
2007-12-25 07:20:00,1.9754,1.97598,1.9753,1.97583,518849999.0
2007-12-25 07:25:00,1.97583,1.97597,1.97548,1.97593,411650002.0
2007-12-25 07:30:00,1.97585,1.97602,1.97551,1.97559,633650000.0
2007-12-25 07:35:00,1.97577,1.97653,1.97567,1.97608,400050001.0
2007-12-25 07:40:00,1.97605,1.97657,1.97581,1.97627,579600000.0
2007-12-25 07:45:00,1.97623,1.97663,1.97619,1.97636,688450002.0
2007-12-25 07:50:00,1.97641,1.97671,1.97576,1.97607,404400002.0
2007-12-25 07:55:00,1.97615,1.97644,1.97587,1.97627,537150001.0
2007-12-25 08:00:00,1.97628,1.97641,1.97588,1.97608,839049997.0
2007-12-25 08:05:00,1.9762,1.9765,1.97567,1.97628,637900001.0
2007-12-25 08:10:00,1.97638,1.97642,1.97576,1.97598,786550002.0
2007-12-25 08:15:00,1.97602,1.97623,1.9756,1.97566,451750000.0
2007-12-25 08:20:00,1.9762,1.97625,1.97593,1.97595,894300002.0
2007-12-25 08:25:00,1.97613,1.97635,1.97575,1.97599,457899999.0
2007-12-25 08:30:00,1.97607,1.9762,1.97587,1.97591,330800000.0
2007-12-25 08:35:00,1.97608,1.97629,1.97577,1.97579,694099997.0
2007-12-25 08:40:00,1.97595,1.97654,1.97573,1.97636,657000000.0
2007-12-25 08:45:00,1.97643,1.97665,1.9759,1.97592,724799998.0
2007-12-25 08:50:00,1.97624,1.97625,1.97571,1.976,721112501.0
2007-12-25 08:55:00,1.97645,1.97664,1.97593,1.97664,636550001.0
2007-12-25 09:00:00,1.97655,1.97672,1.97566,1.97583,1207550001.0
2007-12-25 09:05:00,1.97588,1.9764,1.97495,1.9764,844200000.0
2007-12-25 09:10:00,1.97605,1.97645,1.97505,1.9751,701000000.0
2007-12-25 09:15:00,1.97487,1.975,1.97403,1.97407,589200000.0
2007-12-25 09:20:00,1.97403,1.97609,1.97307,1.97586,590500001.0
2007-12-25 09:25:00,1.97589,1.97667,1.97575,1.97659,394949998.0
2007-12-25 09:30:00,1.97665,1.9767,1.97559,1.9759,782600004.0
2007-12-25 09:35:00,1.97583,1.97626,1.97556,1.97561,678649999.0
2007-12-25 09:40:00,1.97595,1.976,1.97541,1.97579,725050002.0
2007-12-25 09:45:00,1.97584,1.97631,1.97542,1.97607,441100002.0
2007-12-25 09:50:00,1.97625,1.97729,1.976,1.97628,758000001.0
2007-12-25 09:55:00,1.97645,1.97687,1.9762,1.97646,924850002.0
2007-12-25 10:00:00,1.9763,1.97665,1.97577,1.97633,982100000.0
2007-12-25 10:05:00,1.97617,1.97661,1.9754,1.97661,700750003.0
2007-12-25 10:10:00,1.97674,1.9769,1.97657,1.97685,849250001.0
2007-12-25 10:15:00,1.97678,1.97704,1.97623,1.97704,1513550005.0
2007-12-25 10:20:00,1.97638,1.97825,1.97617,1.97818,816100000.0
2007-12-25 10:25:00,1.97805,1.97829,1.97789,1.97818,1009899999.0
2007-12-25 10:30:00,1.97867,1.97867,1.97723,1.97785,1243599995.0
2007-12-25 10:35:00,1.97773,1.978,1.97673,1.97757,1456400001.0
2007-12-25 10:40:00,1.97743,1.97926,1.97742,1.97902,560299999.0
2007-12-25 10:45:00,1.97877,1.97921,1.97827,1.97846,1775899998.0
2007-12-25 10:50:00,1.97853,1.97873,1.97829,1.97853,1864899997.0
2007-12-25 10:55:00,1.97842,1.97883,1.97771,1.97841,1396399997.0
2007-12-25 11:00:00,1.9784,1.97859,1.97784,1.97784,883700001.0
2007-12-25 11:05:00,1.97776,1.97777,1.97664,1.97668,1093650002.0
2007-12-25 11:10:00,1.97666,1.97955,1.97622,1.97628,1320000003.0
2007-12-25 11:15:00,1.97621,1.97631,1.97449,1.97449,979050001.0
2007-12-25 11:20:00,1.97474,1.97558,1.9745,1.97542,914149997.0
2007-12-25 11:25:00,1.97523,1.97532,1.97445,1.97445,800350000.0
2007-12-25 11:30:00,1.97439,1.97452,1.97279,1.97291,1426249996.0
2007-12-25 11:35:00,1.97287,1.97303,1.97248,1.97258,838599999.0
2007-12-25 11:40:00,1.97265,1.97927,1.9725,1.97923,915799999.0
2007-12-25 11:45:00,1.97237,1.97237,1.97114,1.97114,1138899997.0
2007-12-25 11:50:00,1.97112,1.97112,1.96938,1.96938,1305450001.0
2007-12-25 11:55:00,1.9695,1.9801,1.96933,1.98005,877499999.0
2007-12-25 12:00:00,1.97186,1.98015,1.97174,1.97961,999700000.0
2007-12-25 12:05:00,1.9789,1.97895,1.9753,1.97558,641699999.0
2007-12-25 12:10:00,1.97565,1.97918,1.97565,1.97908,509235000.0
2007-12-25 12:15:00,1.9791,1.98021,1.9789,1.97998,586565000.0
2007-12-25 12:20:00,1.97998,1.98028,1.97988,1.98012,616925000.0
2007-12-25 12:25:00,1.97981,1.97997,1.97945,1.9799,717925000.0
2007-12-25 12:30:00,1.98027,1.98041,1.97957,1.97982,1057100003.0
2007-12-25 12:35:00,1.97975,1.98002,1.97865,1.97887,924400002.0
2007-12-25 12:40:00,1.97898,1.9793,1.97893,1.97905,848600000.0
2007-12-25 12:45:00,1.97903,1.97932,1.97876,1.979,1601400001.0
2007-12-25 12:50:00,1.979,1.97938,1.97887,1.97926,2442400006.0
2007-12-25 12:55:00,1.9791,1.97921,1.97888,1.97917,1347200001.0
2007-12-25 13:00:00,1.97913,1.9793,1.97887,1.97902,623899999.0
2007-12-25 13:05:00,1.979,1.97923,1.97885,1.97893,647799999.0
2007-12-25 13:10:00,1.97893,1.97916,1.97874,1.97913,284099999.0
2007-12-25 13:15:00,1.97864,1.97873,1.97807,1.97807,386599999.0
2007-12-25 13:20:00,1.97825,1.97972,1.97825,1.97971,431500002.0
2007-12-25 13:25:00,1.9797,1.9797,1.97924,1.97943,253900001.0
2007-12-25 13:30:00,1.9793,1.97952,1.97734,1.97734,292200000.0
2007-12-25 13:35:00,1.9774,1.97778,1.97735,1.97742,539000000.0
2007-12-25 13:40:00,1.97742,1.9776,1.9773,1.97749,280300000.0
2007-12-25 13:45:00,1.97743,1.97767,1.97728,1.97752,244800000.0
2007-12-25 13:50:00,1.97743,1.9777,1.97735,1.97752,66400000.0
2007-12-25 13:55:00,1.97745,1.97925,1.97738,1.9774,96200000.0
2007-12-25 14:00:00,1.97745,1.97769,1.97745,1.97762,301600000.0
2007-12-25 14:05:00,1.97756,1.97773,1.9774,1.97759,259900000.0
2007-12-25 14:10:00,1.97757,1.97942,1.97736,1.9792,269899998.0
2007-12-25 14:15:00,1.97923,1.97963,1.97742,1.97742,69900000.0
2007-12-25 14:20:00,1.9775,1.97757,1.97732,1.97757,242100000.0
2007-12-25 14:25:00,1.97769,1.97778,1.97738,1.97743,279700001.0
2007-12-25 14:30:00,1.9775,1.97938,1.97748,1.97927,123400000.0
2007-12-25 14:35:00,1.97927,1.97944,1.97737,1.97758,201400000.0
2007-12-25 14:40:00,1.97755,1.97762,1.97727,1.97743,549799999.0
2007-12-25 14:45:00,1.97747,1.9775,1.97729,1.9774,208900000.0
2007-12-25 14:50:00,1.9775,1.97764,1.97736,1.97751,335500000.0
2007-12-25 14:55:00,1.97748,1.97768,1.9773,1.97743,411300000.0
2007-12-25 15:00:00,1.97745,1.97768,1.97726,1.97742,233600001.0
2007-12-25 15:05:00,1.9774,1.97766,1.97739,1.97743,257000000.0
2007-12-25 15:10:00,1.9774,1.97774,1.97718,1.97757,220500000.0
2007-12-25 15:15:00,1.97763,1.97777,1.97749,1.97753,165300000.0
2007-12-25 15:20:00,1.97742,1.97773,1.97742,1.97749,127099999.0
2007-12-25 15:25:00,1.97751,1.97771,1.97745,1.97762,111400000.0
2007-12-25 15:30:00,1.97755,1.97773,1.97741,1.97758,121500000.0
2007-12-25 15:35:00,1.97749,1.97772,1.97727,1.97756,189700000.0
2007-12-25 15:40:00,1.9775,1.97765,1.97711,1.97754,164900000.0
2007-12-25 15:45:00,1.97754,1.97756,1.97724,1.9774,281899997.0
2007-12-25 15:50:00,1.97755,1.97771,1.97747,1.97761,178700000.0
2007-12-25 15:55:00,1.97763,1.98007,1.97744,1.9799,263200000.0
2007-12-25 16:00:00,1.98,1.98011,1.97986,1.97997,69500000.0
2007-12-25 16:05:00,1.97999,1.98012,1.97988,1.98002,165200000.0
2007-12-25 16:10:00,1.97973,1.9799,1.97936,1.97984,152200000.0
2007-12-25 16:15:00,1.97985,1.97987,1.9794,1.97963,42200000.0
2007-12-25 16:20:00,1.97935,1.97943,1.97922,1.97922,209600000.0
2007-12-25 16:25:00,1.97922,1.9794,1.97882,1.97922,129200001.0
2007-12-25 16:30:00,1.97915,1.97983,1.97842,1.9787,385900000.0
2007-12-25 16:35:00,1.97877,1.97927,1.97822,1.97888,250000000.0
2007-12-25 16:40:00,1.9774,1.97766,1.9774,1.97761,187799999.0
2007-12-25 16:45:00,1.9775,1.9776,1.97736,1.97743,459700000.0
2007-12-25 16:50:00,1.97745,1.97783,1.97711,1.97748,2836300004.0
2007-12-25 16:55:00,1.97925,1.9793,1.9787,1.97874,2633500004.0
2007-12-25 17:00:00,1.97755,1.97759,1.97728,1.97728,2437700001.0
2007-12-25 17:05:00,1.97755,1.97775,1.97736,1.97748,2451299999.0
2007-12-25 17:10:00,1.97755,1.97786,1.97738,1.97765,2356200000.0
2007-12-25 17:15:00,1.97767,1.97781,1.97717,1.97764,2548199999.0
2007-12-25 17:20:00,1.97745,1.97762,1.97702,1.97735,2933500004.0
2007-12-25 17:25:00,1.97745,1.97776,1.9774,1.97762,3760899998.0
2007-12-25 17:30:00,1.97743,1.978,1.97727,1.97765,3350200001.0
2007-12-25 17:35:00,1.97773,1.97774,1.97731,1.97743,3079900003.0
2007-12-25 17:40:00,1.9774,1.9776,1.97726,1.9773,3436500007.0
2007-12-25 17:45:00,1.9774,1.97768,1.9773,1.97738,3464399998.0
2007-12-25 17:50:00,1.97745,1.97925,1.97713,1.97925,2007500003.0
2007-12-25 17:55:00,1.97935,1.97935,1.97902,1.97916,1232900000.0
2007-12-25 18:00:00,1.97928,1.9794,1.97905,1.97928,2058400003.0
2007-12-25 18:05:00,1.97918,1.97942,1.97906,1.97913,2683700000.0
2007-12-25 18:10:00,1.9791,1.97935,1.97907,1.97925,1765200002.0
2007-12-25 18:15:00,1.97924,1.9795,1.97908,1.9792,2381500001.0
2007-12-25 18:20:00,1.97918,1.97937,1.97895,1.97895,1156500002.0
2007-12-25 18:25:00,1.97921,1.97952,1.9791,1.97915,2850900003.0
2007-12-25 18:30:00,1.97918,1.97936,1.97912,1.97923,3302100003.0
2007-12-25 18:35:00,1.97923,1.97938,1.97909,1.9792,2156199998.0
2007-12-25 18:40:00,1.97913,1.97927,1.97906,1.97915,809900001.0
2007-12-25 18:45:00,1.97916,1.97932,1.97901,1.97929,1834999998.0
2007-12-25 18:50:00,1.97931,1.97945,1.97907,1.97933,3596100004.0
2007-12-25 18:55:00,1.97933,1.97938,1.97906,1.97926,2778700000.0
2007-12-25 19:00:00,1.97926,1.97933,1.97877,1.97922,1286200002.0
2007-12-25 19:05:00,1.97923,1.97954,1.97881,1.97903,2570600001.0
2007-12-25 19:10:00,1.9772,1.97788,1.9771,1.97788,2502300001.0
2007-12-25 19:15:00,1.97793,1.97804,1.97768,1.97784,1704000002.0
2007-12-25 19:20:00,1.9774,1.9776,1.97724,1.97733,1553600002.0
2007-12-25 19:25:00,1.97736,1.97755,1.97714,1.97722,1220800001.0
2007-12-25 19:30:00,1.97725,1.97771,1.9772,1.97751,1062000001.0
2007-12-25 19:35:00,1.97754,1.97767,1.97718,1.97753,1900300007.0
2007-12-25 19:40:00,1.9774,1.97745,1.97725,1.97738,1284100002.0
2007-12-25 19:45:00,1.97731,1.97743,1.97721,1.97721,1754300008.0
2007-12-25 19:50:00,1.9774,1.97764,1.97723,1.97723,1864500006.0
2007-12-25 19:55:00,1.97726,1.97758,1.97721,1.97742,1478900007.0
2007-12-25 20:00:00,1.9774,1.97749,1.97706,1.97735,359700001.0
2007-12-25 20:05:00,1.97735,1.97749,1.97729,1.9774,935600000.0
2007-12-25 20:10:00,1.97735,1.97752,1.97729,1.97734,730100000.0
2007-12-25 20:15:00,1.97728,1.97753,1.97727,1.97737,867600000.0
2007-12-25 20:20:00,1.97742,1.97742,1.97716,1.97726,690900000.0
2007-12-25 20:25:00,1.97724,1.97748,1.97718,1.97745,751300000.0
2007-12-25 20:30:00,1.97748,1.97757,1.97733,1.9774,927300000.0
2007-12-25 20:35:00,1.97739,1.97757,1.97723,1.97737,698900000.0
2007-12-25 20:40:00,1.97745,1.97757,1.9773,1.97736,867200000.0
2007-12-25 20:45:00,1.97734,1.97753,1.97731,1.97745,520600000.0
2007-12-25 20:50:00,1.9774,1.97746,1.97725,1.97743,319700000.0
2007-12-25 20:55:00,1.97743,1.97749,1.97725,1.97745,403600000.0
2007-12-25 21:00:00,1.97743,1.97752,1.97725,1.97748,34600000.0
2007-12-25 21:05:00,1.97747,1.97748,1.97731,1.97735,8500000.0
2007-12-25 21:10:00,1.97745,1.97753,1.97734,1.97738,23700000.0
2007-12-25 21:15:00,1.97744,1.97755,1.97728,1.97745,40500000.0
2007-12-25 21:20:00,1.97745,1.97746,1.97731,1.97737,31500000.0
2007-12-25 21:25:00,1.97741,1.97756,1.97723,1.97738,255500000.0
2007-12-25 21:30:00,1.97742,1.97755,1.97732,1.97748,163200000.0
2007-12-25 21:35:00,1.97748,1.9775,1.97733,1.97748,90200000.0
2007-12-25 21:40:00,1.9774,1.97746,1.9772,1.97727,52700000.0
2007-12-25 21:45:00,1.97733,1.97742,1.9772,1.97726,219200001.0
2007-12-25 21:50:00,1.97738,1.97766,1.97736,1.97766,167500000.0
2007-12-25 21:55:00,1.97769,1.97771,1.97738,1.97747,84700000.0
2007-12-25 22:00:00,1.9774,1.97754,1.97731,1.97738,268899999.0
2007-12-25 22:05:00,1.97742,1.97752,1.97723,1.97744,109300000.0
2007-12-25 22:10:00,1.97748,1.97748,1.97718,1.97722,152200001.0
2007-12-25 22:15:00,1.97717,1.98147,1.97717,1.98107,365500002.0
2007-12-25 22:20:00,1.98109,1.98134,1.98089,1.9812,213300000.0
2007-12-25 22:25:00,1.98124,1.98144,1.98108,1.98123,214800000.0
2007-12-25 22:30:00,1.98107,1.98136,1.98107,1.98131,112900000.0
2007-12-25 22:35:00,1.98132,1.98142,1.98075,1.98127,96100000.0
2007-12-25 22:40:00,1.98113,1.98129,1.98015,1.98015,69400000.0
2007-12-25 22:45:00,1.98031,1.98038,1.98008,1.98018,109100000.0
2007-12-25 22:50:00,1.9802,1.98037,1.97975,1.98002,317900000.0
2007-12-25 22:55:00,1.98012,1.98047,1.98012,1.98023,104200000.0
2007-12-25 23:00:00,1.98025,1.98041,1.97991,1.98027,60500000.0
2007-12-25 23:05:00,1.98021,1.98024,1.97975,1.98022,280700000.0
2007-12-25 23:10:00,1.98027,1.98044,1.98024,1.98035,153399999.0
2007-12-25 23:15:00,1.98034,1.98041,1.98022,1.98035,261300000.0
2007-12-25 23:20:00,1.98035,1.98038,1.98023,1.98023,65300000.0
2007-12-25 23:25:00,1.98022,1.98033,1.98018,1.98023,49300000.0
2007-12-25 23:30:00,1.98027,1.98047,1.98024,1.98043,172800000.0
2007-12-25 23:35:00,1.98044,1.98049,1.98016,1.98035,293400000.0
2007-12-25 23:40:00,1.98035,1.98054,1.98023,1.98025,58500000.0
2007-12-25 23:45:00,1.98024,1.98037,1.98015,1.98026,98700000.0
2007-12-25 23:50:00,1.98025,1.98044,1.98016,1.98026,201200000.0
2007-12-25 23:55:00,1.98022,1.98032,1.97837,1.97842,211900000.0
2007-12-26 00:00:00,1.97767,1.97767,1.97664,1.97704,191100000.0
2007-12-26 00:05:00,1.97742,1.97745,1.97705,1.97705,305800000.0
2007-12-26 00:10:00,1.97735,1.97751,1.977,1.9771,178500000.0
2007-12-26 00:15:00,1.97725,1.97739,1.97636,1.97699,140100000.0
2007-12-26 00:20:00,1.97713,1.97755,1.97688,1.9775,263400001.0
2007-12-26 00:25:00,1.9772,1.97735,1.97708,1.97713,306200000.0
2007-12-26 00:30:00,1.97735,1.9777,1.97676,1.97691,227000000.0
2007-12-26 00:35:00,1.97694,1.97715,1.97618,1.97657,158600000.0
2007-12-26 00:40:00,1.97701,1.97714,1.97687,1.97712,126000000.0
2007-12-26 00:45:00,1.97705,1.97713,1.97655,1.97665,134600000.0
2007-12-26 00:50:00,1.97677,1.977,1.97637,1.977,126600000.0
2007-12-26 00:55:00,1.97678,1.97708,1.97635,1.97677,563900002.0
2007-12-26 01:00:00,1.97645,1.97708,1.97645,1.97708,100500000.0
2007-12-26 01:05:00,1.97692,1.97706,1.97649,1.97655,107700000.0
2007-12-26 01:10:00,1.97654,1.97673,1.976,1.97665,372700001.0
2007-12-26 01:15:00,1.97645,1.9767,1.97635,1.97657,77400000.0
2007-12-26 01:20:00,1.9765,1.97663,1.97597,1.9765,411400000.0
2007-12-26 01:25:00,1.97622,1.97654,1.97617,1.97643,255400001.0
2007-12-26 01:30:00,1.97655,1.9767,1.97605,1.97654,187000001.0
2007-12-26 01:35:00,1.97642,1.97683,1.97642,1.97681,133300000.0
2007-12-26 01:40:00,1.9766,1.97682,1.97636,1.97673,129200000.0
2007-12-26 01:45:00,1.97673,1.97688,1.97638,1.97647,187500000.0
2007-12-26 01:50:00,1.9766,1.97695,1.9765,1.97663,169100000.0
2007-12-26 01:55:00,1.9767,1.97703,1.97654,1.97692,162600000.0
2007-12-26 02:00:00,1.97667,1.97703,1.97663,1.97677,105400000.0
2007-12-26 02:05:00,1.97689,1.97695,1.97667,1.9768,434100001.0
2007-12-26 02:10:00,1.9768,1.97714,1.97662,1.97662,109500000.0
2007-12-26 02:15:00,1.9765,1.97719,1.9765,1.97713,133200000.0
2007-12-26 02:20:00,1.977,1.97731,1.97675,1.97708,168500001.0
2007-12-26 02:25:00,1.97698,1.9773,1.97656,1.97717,295599999.0
2007-12-26 02:30:00,1.97714,1.97748,1.97713,1.97748,169799999.0
2007-12-26 02:35:00,1.97754,1.97836,1.97732,1.97826,230800000.0
2007-12-26 02:40:00,1.9783,1.97845,1.97788,1.97791,246800001.0
2007-12-26 02:45:00,1.97794,1.9789,1.97794,1.97859,257600000.0
2007-12-26 02:50:00,1.97848,1.97894,1.9784,1.97865,188400000.0
2007-12-26 02:55:00,1.97884,1.9804,1.9786,1.979,453000001.0
2007-12-26 03:00:00,1.97909,1.97955,1.97872,1.97948,278199999.0
2007-12-26 03:05:00,1.97949,1.98012,1.97937,1.9799,153100000.0
2007-12-26 03:10:00,1.97992,1.98047,1.97966,1.98033,156100000.0
2007-12-26 03:15:00,1.9802,1.9809,1.9801,1.98058,110200000.0
2007-12-26 03:20:00,1.98055,1.98058,1.98014,1.98023,222400001.0
2007-12-26 03:25:00,1.98055,1.98064,1.97987,1.98028,437700000.0
2007-12-26 03:30:00,1.98018,1.98063,1.98007,1.98058,135500000.0
2007-12-26 03:35:00,1.98044,1.98064,1.97991,1.98042,128400001.0
2007-12-26 03:40:00,1.98045,1.98065,1.97974,1.98012,310799999.0
2007-12-26 03:45:00,1.97983,1.98039,1.97977,1.98016,239699999.0
2007-12-26 03:50:00,1.98018,1.98048,1.9798,1.98005,440600000.0
2007-12-26 03:55:00,1.98005,1.98024,1.97966,1.97969,266000000.0
2007-12-26 04:00:00,1.97976,1.98015,1.97969,1.98002,193499998.0
2007-12-26 04:05:00,1.98,1.98019,1.97989,1.9801,174800000.0
2007-12-26 04:10:00,1.9801,1.98042,1.97976,1.9802,129300000.0
2007-12-26 04:15:00,1.98017,1.98035,1.97993,1.98025,332599996.0
2007-12-26 04:20:00,1.98038,1.98066,1.98003,1.98063,300549999.0
2007-12-26 04:25:00,1.98033,1.98073,1.98016,1.98027,136100000.0
2007-12-26 04:30:00,1.98041,1.98048,1.98014,1.98027,151300001.0
2007-12-26 04:35:00,1.98041,1.98059,1.9802,1.98047,204100000.0
2007-12-26 04:40:00,1.98049,1.98064,1.97997,1.98026,405200000.0
2007-12-26 04:45:00,1.98042,1.98049,1.97965,1.97991,157800001.0
2007-12-26 04:50:00,1.97993,1.98014,1.9796,1.97987,293300001.0
2007-12-26 04:55:00,1.97997,1.97997,1.97896,1.97954,193700000.0
2007-12-26 05:00:00,1.97944,1.97944,1.97904,1.9793,265000000.0
2007-12-26 05:05:00,1.9793,1.9794,1.97881,1.97884,207300000.0
2007-12-26 05:10:00,1.97913,1.97942,1.97889,1.9791,305700000.0
2007-12-26 05:15:00,1.97905,1.97929,1.97887,1.97906,672399996.0
2007-12-26 05:20:00,1.97915,1.97926,1.97861,1.97875,767900004.0
2007-12-26 05:25:00,1.97866,1.97897,1.97825,1.97861,303800000.0
2007-12-26 05:30:00,1.97863,1.97881,1.97835,1.9786,282800000.0
2007-12-26 05:35:00,1.97873,1.97905,1.97865,1.97895,412800001.0
2007-12-26 05:40:00,1.97882,1.97901,1.97851,1.97891,218500001.0
2007-12-26 05:45:00,1.9787,1.9789,1.97836,1.9786,394499998.0
2007-12-26 05:50:00,1.97842,1.97886,1.97842,1.97863,628600001.0
2007-12-26 05:55:00,1.9785,1.97891,1.97839,1.97864,534900001.0
2007-12-26 06:00:00,1.97855,1.97868,1.97817,1.97846,637899999.0
2007-12-26 06:05:00,1.97851,1.97854,1.97815,1.97837,606700000.0
2007-12-26 06:10:00,1.9784,1.97858,1.978,1.97845,468900003.0
2007-12-26 06:15:00,1.97847,1.9786,1.97815,1.97823,858599995.0
2007-12-26 06:20:00,1.97837,1.97876,1.97816,1.97853,450800002.0
2007-12-26 06:25:00,1.97855,1.97862,1.97826,1.97837,552200001.0
2007-12-26 06:30:00,1.97844,1.97869,1.97835,1.9785,705650000.0
2007-12-26 06:35:00,1.97862,1.97879,1.97844,1.97858,332500001.0
2007-12-26 06:40:00,1.97855,1.97871,1.9785,1.97853,306650000.0
2007-12-26 06:45:00,1.97847,1.97921,1.9784,1.97902,349699998.0
2007-12-26 06:50:00,1.97885,1.97915,1.97872,1.97887,552949998.0
2007-12-26 06:55:00,1.97887,1.97924,1.97884,1.97912,508100000.0
2007-12-26 07:00:00,1.97918,1.9793,1.97895,1.9793,516799998.0
2007-12-26 07:05:00,1.97925,1.9793,1.97904,1.97915,461200000.0
2007-12-26 07:10:00,1.9793,1.9794,1.9791,1.9792,923400000.0
2007-12-26 07:15:00,1.97935,1.97955,1.97925,1.97945,721100000.0
2007-12-26 07:20:00,1.97945,1.97955,1.9792,1.97935,790600000.0
2007-12-26 07:25:00,1.9794,1.9794,1.97925,1.97935,1038900000.0
2007-12-26 07:30:00,1.97935,1.97935,1.9792,1.97925,616600000.0
2007-12-26 07:35:00,1.97925,1.9793,1.97918,1.97925,476050000.0
2007-12-26 07:40:00,1.9793,1.97945,1.9793,1.9794,470800000.0
2007-12-26 07:45:00,1.9794,1.97945,1.9793,1.9794,1384500000.0
2007-12-26 07:50:00,1.9794,1.9795,1.9793,1.9794,1080800000.0
2007-12-26 07:55:00,1.9794,1.97945,1.97918,1.97945,591700000.0
2007-12-26 08:00:00,1.97945,1.9797,1.9793,1.9795,866700000.0
2007-12-26 08:05:00,1.9795,1.9814,1.9795,1.9802,2886600000.0
2007-12-26 08:10:00,1.9802,1.9806,1.98015,1.9806,538400000.0
2007-12-26 08:15:00,1.9806,1.98075,1.9805,1.9806,372100000.0
2007-12-26 08:20:00,1.9806,1.98095,1.98025,1.9809,1991999991.0
2007-12-26 08:25:00,1.98095,1.98095,1.9802,1.9805,1702500045.0
2007-12-26 08:30:00,1.9804,1.9806,1.9804,1.9806,2639599999.0
2007-12-26 08:35:00,1.9806,1.981,1.98046,1.98048,1424800000.0
2007-12-26 08:40:00,1.98095,1.98095,1.98055,1.9808,251800000.0
2007-12-26 08:45:00,1.98045,1.981,1.9804,1.9807,3846000000.0
2007-12-26 08:50:00,1.9808,1.98155,1.98075,1.9812,2892100000.0
2007-12-26 08:55:00,1.9812,1.98125,1.98089,1.98125,1287199994.0
2007-12-26 09:00:00,1.98125,1.9813,1.9811,1.9813,1199100000.0
2007-12-26 09:05:00,1.98125,1.98125,1.9806,1.9808,722800000.0
2007-12-26 09:10:00,1.98085,1.9809,1.98053,1.98075,1038900000.0
2007-12-26 09:15:00,1.9808,1.9808,1.9806,1.98068,848500000.0
2007-12-26 09:20:00,1.9808,1.981,1.9807,1.9808,1276200000.0
2007-12-26 09:25:00,1.9808,1.981,1.98075,1.981,589200000.0
2007-12-26 09:30:00,1.98095,1.98105,1.9809,1.9809,1058100000.0
2007-12-26 09:35:00,1.98085,1.9811,1.9808,1.981,484200000.0
2007-12-26 09:40:00,1.981,1.981,1.9808,1.9809,1371400000.0
2007-12-26 09:45:00,1.9809,1.9811,1.9808,1.9809,1769500000.0
2007-12-26 09:50:00,1.9809,1.9815,1.9808,1.9815,2072799999.0
2007-12-26 09:55:00,1.9815,1.9815,1.9812,1.9813,3247000000.0
2007-12-26 10:00:00,1.9813,1.9813,1.98092,1.98107,1872500000.0
2007-12-26 10:05:00,1.9813,1.98145,1.981,1.98115,2685499980.0
2007-12-26 10:10:00,1.98115,1.98215,1.98115,1.98185,4049700000.0
2007-12-26 10:15:00,1.98185,1.982,1.9816,1.98185,4683600001.0
2007-12-26 10:20:00,1.98185,1.98195,1.98165,1.9818,3559100023.0
2007-12-26 10:25:00,1.9816,1.98225,1.98115,1.98125,4362000001.0
2007-12-26 10:30:00,1.9812,1.98135,1.9808,1.9808,7093300085.0
2007-12-26 10:35:00,1.9809,1.9809,1.9802,1.9803,6666899971.0
2007-12-26 10:40:00,1.9803,1.9806,1.9799,1.9805,3067499999.0
2007-12-26 10:45:00,1.9805,1.9805,1.98005,1.9803,2593300000.0
2007-12-26 10:50:00,1.9803,1.9806,1.9802,1.9806,2445399994.0
2007-12-26 10:55:00,1.9803,1.9805,1.9801,1.9803,3888500000.0
2007-12-26 11:00:00,1.9803,1.9805,1.98025,1.9805,2280000000.0
2007-12-26 11:05:00,1.9805,1.9805,1.9795,1.9803,3735900000.0
2007-12-26 11:10:00,1.9803,1.9806,1.9802,1.9806,256400000.0
2007-12-26 11:15:00,1.98055,1.9808,1.98015,1.98015,62800000.0
2007-12-26 11:20:00,1.98015,1.98145,1.98015,1.98055,191000000.0
2007-12-26 11:25:00,1.98055,1.9819,1.9803,1.9811,278300000.0
2007-12-26 11:30:00,1.98092,1.98115,1.98077,1.98077,370000000.0
2007-12-26 11:35:00,1.9811,1.98125,1.981,1.981,109400000.0
2007-12-26 11:40:00,1.98115,1.98115,1.98085,1.98092,407100000.0
2007-12-26 11:45:00,1.98092,1.9811,1.9808,1.98105,328300000.0
2007-12-26 11:50:00,1.98105,1.98105,1.98075,1.981,395900000.0
2007-12-26 11:55:00,1.981,1.981,1.9809,1.98095,42000000.0
2007-12-26 12:00:00,1.98095,1.98095,1.98055,1.9806,603700000.0
2007-12-26 12:05:00,1.9806,1.98085,1.98055,1.98065,364800000.0
2007-12-26 12:10:00,1.9806,1.9808,1.9805,1.98065,293100000.0
2007-12-26 12:15:00,1.98065,1.98095,1.9806,1.9806,179100000.0
2007-12-26 12:20:00,1.9806,1.98095,1.98055,1.9807,238299998.0
2007-12-26 12:25:00,1.9807,1.98075,1.98047,1.98075,403200000.0
2007-12-26 12:30:00,1.98075,1.98075,1.98065,1.98065,172600000.0
2007-12-26 12:35:00,1.98065,1.9813,1.98065,1.98097,299300002.0
2007-12-26 12:40:00,1.98125,1.98165,1.98124,1.98126,213400000.0
2007-12-26 12:45:00,1.9816,1.9825,1.98155,1.98175,320400000.0
2007-12-26 12:50:00,1.98175,1.98225,1.9817,1.9821,269400000.0
2007-12-26 12:55:00,1.9821,1.9823,1.98205,1.9822,360600001.0
2007-12-26 13:00:00,1.98215,1.9823,1.9818,1.982,516799998.0
2007-12-26 13:05:00,1.982,1.982,1.98165,1.98175,259700000.0
2007-12-26 13:10:00,1.98175,1.98175,1.9815,1.9815,152400000.0
2007-12-26 13:15:00,1.9815,1.98155,1.9814,1.98145,373200000.0
2007-12-26 13:20:00,1.98145,1.98175,1.98135,1.98175,174100000.0
2007-12-26 13:25:00,1.98175,1.98175,1.98155,1.9817,36900000.0
2007-12-26 13:30:00,1.9817,1.9817,1.98137,1.9817,281200000.0
2007-12-26 13:35:00,1.9817,1.9818,1.98165,1.9817,128400000.0
2007-12-26 13:40:00,1.9817,1.9817,1.98165,1.9817,56600000.0
2007-12-26 13:45:00,1.9817,1.9817,1.981,1.98135,242400000.0
2007-12-26 13:50:00,1.98135,1.98145,1.98101,1.9814,101800000.0
2007-12-26 13:55:00,1.9814,1.9814,1.9806,1.98075,187500000.0
2007-12-26 14:00:00,1.9808,1.9813,1.9808,1.98125,50000000.0
2007-12-26 14:05:00,1.98125,1.98125,1.98075,1.98077,39300000.0
2007-12-26 14:10:00,1.98095,1.98095,1.9801,1.98015,128200000.0
2007-12-26 14:15:00,1.98015,1.9809,1.98015,1.9808,437800000.0
2007-12-26 14:20:00,1.9808,1.98155,1.9807,1.981,495699999.0
2007-12-26 14:25:00,1.981,1.9811,1.98045,1.9807,421100000.0
2007-12-26 14:30:00,1.9807,1.9813,1.9806,1.9809,322799999.0
2007-12-26 14:35:00,1.9809,1.9809,1.9807,1.9808,117400000.0
2007-12-26 14:40:00,1.9808,1.9809,1.98035,1.9806,305799999.0
2007-12-26 14:45:00,1.9806,1.98085,1.98055,1.9806,328800000.0
2007-12-26 14:50:00,1.9806,1.98115,1.98055,1.9807,942299997.0
2007-12-26 14:55:00,1.9807,1.9812,1.98055,1.981,657400000.0
2007-12-26 15:00:00,1.9809,1.9826,1.98085,1.9825,1304099994.0
2007-12-26 15:05:00,1.9825,1.9848,1.982,1.9836,2622700001.0
2007-12-26 15:10:00,1.9836,1.98415,1.9833,1.9835,1361600002.0
2007-12-26 15:15:00,1.9835,1.9837,1.9821,1.98225,1209999998.0
2007-12-26 15:20:00,1.98225,1.9826,1.9818,1.9824,847000003.0
2007-12-26 15:25:00,1.9824,1.9828,1.982,1.9828,1119100000.0
2007-12-26 15:30:00,1.9828,1.9828,1.9819,1.9823,783800000.0
2007-12-26 15:35:00,1.9823,1.9827,1.9821,1.9826,965800000.0
2007-12-26 15:40:00,1.9826,1.9829,1.9825,1.9827,611149999.0
2007-12-26 15:45:00,1.9828,1.9829,1.9821,1.9823,306325000.0
2007-12-26 15:50:00,1.9823,1.9831,1.9822,1.9828,491965000.0
2007-12-26 15:55:00,1.9828,1.9834,1.9826,1.983,645500000.0
2007-12-26 16:00:00,1.983,1.9832,1.9828,1.983,963799998.0
2007-12-26 16:05:00,1.983,1.9838,1.9828,1.9828,1043100000.0
2007-12-26 16:10:00,1.9828,1.9831,1.9825,1.98265,985200000.0
2007-12-26 16:15:00,1.98265,1.983,1.9826,1.9828,856599999.0
2007-12-26 16:20:00,1.9828,1.9833,1.98265,1.9828,695400001.0
2007-12-26 16:25:00,1.9828,1.9829,1.9825,1.9825,873100000.0
2007-12-26 16:30:00,1.9825,1.9829,1.9824,1.9827,1009099999.0
2007-12-26 16:35:00,1.9827,1.9833,1.9826,1.983,511600000.0
2007-12-26 16:40:00,1.983,1.9832,1.9825,1.9829,692462500.0
2007-12-26 16:45:00,1.9829,1.9836,1.9829,1.9832,1217000001.0
2007-12-26 16:50:00,1.9832,1.9832,1.9828,1.9831,1068899999.0
2007-12-26 16:55:00,1.9831,1.9833,1.9826,1.9826,539800000.0
2007-12-26 17:00:00,1.98265,1.9828,1.982,1.9824,929800000.0
2007-12-26 17:05:00,1.9824,1.9831,1.9819,1.9824,2161999997.0
2007-12-26 17:10:00,1.9824,1.9828,1.98205,1.9822,2302199991.0
2007-12-26 17:15:00,1.9823,1.9824,1.98195,1.982,932900000.0
2007-12-26 17:20:00,1.982,1.9826,1.982,1.9825,988300002.0
2007-12-26 17:25:00,1.9825,1.9828,1.9821,1.9826,1703499997.0
2007-12-26 17:30:00,1.9826,1.9826,1.9822,1.9823,1434700002.0
2007-12-26 17:35:00,1.9823,1.9829,1.9822,1.9829,2139800004.0
2007-12-26 17:40:00,1.9829,1.9838,1.9829,1.9834,1402149998.0
2007-12-26 17:45:00,1.9834,1.9836,1.9832,1.9835,1218700001.0
2007-12-26 17:50:00,1.9835,1.9838,1.9834,1.9835,955800000.0
2007-12-26 17:55:00,1.9835,1.9836,1.9827,1.9827,972800000.0
2007-12-26 18:00:00,1.9828,1.9837,1.9827,1.9832,1163400006.0
2007-12-26 18:05:00,1.9832,1.9833,1.9828,1.983,596600000.0
2007-12-26 18:10:00,1.98295,1.9832,1.9829,1.9832,504000000.0
2007-12-26 18:15:00,1.9832,1.9833,1.9827,1.983,770499997.0
2007-12-26 18:20:00,1.983,1.9832,1.9828,1.9829,399100000.0
2007-12-26 18:25:00,1.983,1.9832,1.9828,1.983,1201299995.0
2007-12-26 18:30:00,1.983,1.983,1.9829,1.983,411300000.0
2007-12-26 18:35:00,1.983,1.9833,1.9829,1.9831,645800000.0
2007-12-26 18:40:00,1.9831,1.9833,1.983,1.98305,728900000.0
2007-12-26 18:45:00,1.98305,1.9832,1.98255,1.98275,878900002.0
2007-12-26 18:50:00,1.9828,1.9828,1.9821,1.9822,983899999.0
2007-12-26 18:55:00,1.9822,1.9832,1.9821,1.9829,1388799999.0
2007-12-26 19:00:00,1.983,1.9831,1.9828,1.983,691199995.0
2007-12-26 19:05:00,1.9829,1.9829,1.9824,1.9828,253900000.0
2007-12-26 19:10:00,1.9828,1.9829,1.9824,1.9824,415699999.0
2007-12-26 19:15:00,1.9824,1.9829,1.9824,1.9827,406500000.0
2007-12-26 19:20:00,1.98245,1.9829,1.9823,1.9824,255500000.0
2007-12-26 19:25:00,1.9824,1.9826,1.9823,1.9824,242400001.0
2007-12-26 19:30:00,1.9824,1.9828,1.9824,1.9828,126400000.0
2007-12-26 19:35:00,1.9825,1.9833,1.9825,1.9832,1137000000.0
2007-12-26 19:40:00,1.9832,1.9834,1.983,1.983,372900000.0
2007-12-26 19:45:00,1.983,1.9832,1.9827,1.9829,901199999.0
2007-12-26 19:50:00,1.9829,1.9832,1.98275,1.9829,782100002.0
2007-12-26 19:55:00,1.9829,1.9836,1.9828,1.9832,524800000.0
2007-12-26 20:00:00,1.9832,1.9834,1.9829,1.9832,600299997.0
2007-12-26 20:05:00,1.9831,1.9834,1.9831,1.9833,406100001.0
2007-12-26 20:10:00,1.9833,1.9834,1.983,1.983,327900000.0
2007-12-26 20:15:00,1.983,1.9835,1.9828,1.9835,555400002.0
2007-12-26 20:20:00,1.9835,1.9836,1.9829,1.983,639549997.0
2007-12-26 20:25:00,1.983,1.9833,1.9829,1.9833,1085500002.0
2007-12-26 20:30:00,1.9833,1.9835,1.9832,1.9835,426300000.0
2007-12-26 20:35:00,1.9835,1.9837,1.98335,1.9837,660699999.0
2007-12-26 20:40:00,1.9837,1.9843,1.9837,1.9841,218400000.0
2007-12-26 20:45:00,1.9841,1.9844,1.9839,1.9843,149000000.0
2007-12-26 20:50:00,1.9843,1.9845,1.98375,1.9842,85200000.0
2007-12-26 20:55:00,1.9842,1.9843,1.9839,1.9841,50100000.0
2007-12-26 21:00:00,1.9841,1.9844,1.984,1.9841,98500000.0
2007-12-26 21:05:00,1.9841,1.9844,1.9838,1.9839,541499994.0
2007-12-26 21:10:00,1.9841,1.9841,1.9838,1.9839,241199999.0
2007-12-26 21:15:00,1.9839,1.9839,1.9837,1.9838,286400000.0
2007-12-26 21:20:00,1.9838,1.9838,1.98311,1.98332,296700000.0
2007-12-26 21:25:00,1.9836,1.9836,1.9828,1.9832,435700004.0
2007-12-26 21:30:00,1.9832,1.9836,1.9831,1.9836,828000000.0
2007-12-26 21:35:00,1.9836,1.9837,1.9834,1.9834,253700000.0
2007-12-26 21:40:00,1.9834,1.9836,1.9827,1.9829,934600002.0
2007-12-26 21:45:00,1.9829,1.9834,1.9825,1.9833,938700002.0
2007-12-26 21:50:00,1.9834,1.9842,1.9833,1.9837,418200000.0
2007-12-26 21:55:00,1.9836,1.9839,1.9835,1.9839,463500007.0
2007-12-26 22:00:00,1.9839,1.9839,1.98305,1.9831,435400001.0
2007-12-26 22:05:00,1.9831,1.9832,1.9826,1.9829,509599995.0
2007-12-26 22:10:00,1.9829,1.9831,1.9828,1.9829,553500000.0
2007-12-26 22:15:00,1.9829,1.9833,1.9829,1.9832,26300000.0
2007-12-26 22:20:00,1.9833,1.9834,1.9826,1.9827,119600000.0
2007-12-26 22:25:00,1.9826,1.9828,1.98235,1.9824,198500000.0
2007-12-26 22:30:00,1.9824,1.9827,1.9824,1.9825,384100000.0
2007-12-26 22:35:00,1.9825,1.9838,1.9825,1.9838,527599999.0
2007-12-26 22:40:00,1.9838,1.9843,1.9836,1.9839,660999999.0
2007-12-26 22:45:00,1.984,1.9842,1.9839,1.9842,485400000.0
2007-12-26 22:50:00,1.9843,1.9843,1.98375,1.984,317899997.0
2007-12-26 22:55:00,1.9841,1.9841,1.9839,1.984,499400000.0
2007-12-26 23:00:00,1.984,1.9843,1.98395,1.9843,516899998.0
2007-12-26 23:05:00,1.9843,1.9843,1.9838,1.984,476100000.0
2007-12-26 23:10:00,1.98378,1.9842,1.98378,1.984,303200000.0
2007-12-26 23:15:00,1.984,1.984,1.9833,1.9837,801699992.0
2007-12-26 23:20:00,1.9837,1.9837,1.9833,1.9834,260700000.0
2007-12-26 23:25:00,1.9834,1.9837,1.98295,1.9831,258100000.0
2007-12-26 23:30:00,1.98295,1.9834,1.98295,1.98297,316999999.0
2007-12-26 23:35:00,1.9833,1.9836,1.9831,1.9835,338400000.0
2007-12-26 23:40:00,1.9835,1.9836,1.9834,1.9835,169600000.0
2007-12-26 23:45:00,1.9835,1.9839,1.98345,1.9835,50800000.0
2007-12-26 23:50:00,1.98342,1.9836,1.98327,1.9836,30200000.0
2007-12-26 23:55:00,1.9836,1.984,1.9834,1.9836,97200000.0
2007-12-27 00:00:00,1.9835,1.9838,1.98325,1.9836,648000000.0
2007-12-27 00:05:00,1.9836,1.9836,1.98298,1.98298,565100000.0
2007-12-27 00:10:00,1.9834,1.9834,1.9829,1.9829,372700000.0
2007-12-27 00:15:00,1.9829,1.983,1.9823,1.98262,310300003.0
2007-12-27 00:20:00,1.98278,1.983,1.98253,1.98275,79300000.0
2007-12-27 00:25:00,1.983,1.983,1.9826,1.9827,110900000.0
2007-12-27 00:30:00,1.98275,1.9829,1.9823,1.9828,196200000.0
2007-12-27 00:35:00,1.9826,1.9829,1.9826,1.9829,31100000.0
2007-12-27 00:40:00,1.9829,1.9829,1.98235,1.9829,35100000.0
2007-12-27 00:45:00,1.9829,1.983,1.9827,1.98287,54100000.0
2007-12-27 00:50:00,1.98287,1.9832,1.9827,1.9829,146100000.0
2007-12-27 00:55:00,1.9829,1.983,1.9828,1.98287,77100000.0
2007-12-27 01:00:00,1.983,1.9831,1.9827,1.9831,385800000.0
2007-12-27 01:05:00,1.983,1.9831,1.9829,1.983,189300000.0
2007-12-27 01:10:00,1.983,1.983,1.98272,1.98295,176600000.0
2007-12-27 01:15:00,1.98295,1.9831,1.98285,1.983,196800000.0
2007-12-27 01:20:00,1.98295,1.98295,1.9828,1.9829,173500000.0
2007-12-27 01:25:00,1.9829,1.983,1.98285,1.98295,93200000.0
2007-12-27 01:30:00,1.98295,1.9834,1.98285,1.9834,206600000.0
2007-12-27 01:35:00,1.9834,1.9834,1.9833,1.9834,182499998.0
2007-12-27 01:40:00,1.98322,1.9834,1.98322,1.9834,150899999.0
2007-12-27 01:45:00,1.9834,1.9835,1.98311,1.98342,142100000.0
2007-12-27 01:50:00,1.98345,1.98375,1.9834,1.9837,229100000.0
2007-12-27 01:55:00,1.9837,1.98375,1.9836,1.98375,56400000.0
2007-12-27 02:00:00,1.9838,1.98395,1.98355,1.98385,431799998.0
2007-12-27 02:05:00,1.9839,1.9841,1.9835,1.98385,574200001.0
2007-12-27 02:10:00,1.98385,1.9842,1.98375,1.98415,475600003.0
2007-12-27 02:15:00,1.98415,1.98455,1.98415,1.9844,324900000.0
2007-12-27 02:20:00,1.9844,1.98445,1.98406,1.98445,208799998.0
2007-12-27 02:25:00,1.98445,1.9846,1.98423,1.98437,220400000.0
2007-12-27 02:30:00,1.98428,1.98465,1.98397,1.98455,158000000.0
2007-12-27 02:35:00,1.98455,1.98465,1.98424,1.98455,74600000.0
2007-12-27 02:40:00,1.98455,1.98465,1.98415,1.9846,249700000.0
2007-12-27 02:45:00,1.9846,1.98465,1.98414,1.9845,285400001.0
2007-12-27 02:50:00,1.98445,1.98475,1.98435,1.98455,725700002.0
2007-12-27 02:55:00,1.98455,1.98455,1.98425,1.98425,345200000.0
2007-12-27 03:00:00,1.98415,1.9843,1.98395,1.9841,228500002.0
2007-12-27 03:05:00,1.9841,1.9842,1.9839,1.9839,243600000.0
2007-12-27 03:10:00,1.984,1.9841,1.98366,1.98369,195800000.0
2007-12-27 03:15:00,1.984,1.984,1.98327,1.98395,101000001.0
2007-12-27 03:20:00,1.984,1.98405,1.98355,1.98405,94200000.0
2007-12-27 03:25:00,1.98405,1.98425,1.98385,1.98405,241600000.0
2007-12-27 03:30:00,1.98405,1.98425,1.98405,1.98415,90800000.0
2007-12-27 03:35:00,1.9842,1.98425,1.98395,1.98415,324700003.0
2007-12-27 03:40:00,1.98415,1.9846,1.9841,1.9846,237600000.0
2007-12-27 03:45:00,1.9846,1.9847,1.98445,1.9846,275000000.0
2007-12-27 03:50:00,1.9846,1.9847,1.98445,1.98455,344600000.0
2007-12-27 03:55:00,1.98455,1.9848,1.98455,1.98475,287700001.0
2007-12-27 04:00:00,1.9848,1.9848,1.98445,1.98455,304300001.0
2007-12-27 04:05:00,1.98455,1.98465,1.98445,1.98455,248800002.0
2007-12-27 04:10:00,1.98455,1.9848,1.98455,1.98465,206800000.0
2007-12-27 04:15:00,1.98465,1.98475,1.98433,1.98465,210100000.0
2007-12-27 04:20:00,1.98465,1.98475,1.98445,1.9846,160600001.0
2007-12-27 04:25:00,1.98442,1.98475,1.98424,1.98475,191999999.0
2007-12-27 04:30:00,1.98475,1.98505,1.9847,1.9849,308000000.0
2007-12-27 04:35:00,1.98482,1.98501,1.98471,1.98488,231000000.0
2007-12-27 04:40:00,1.98485,1.98515,1.9848,1.98505,263600000.0
2007-12-27 04:45:00,1.985,1.98505,1.98461,1.985,170000000.0
2007-12-27 04:50:00,1.98505,1.98505,1.985,1.98505,127400000.0
2007-12-27 04:55:00,1.98505,1.98515,1.9849,1.98515,111200000.0
2007-12-27 05:00:00,1.98515,1.9855,1.98505,1.98535,435000001.0
2007-12-27 05:05:00,1.9852,1.9865,1.9852,1.98625,365000003.0
2007-12-27 05:10:00,1.98625,1.987,1.9861,1.9868,912499996.0
2007-12-27 05:15:00,1.9868,1.98725,1.98665,1.987,801200000.0
2007-12-27 05:20:00,1.98725,1.98755,1.98715,1.9873,556300000.0
2007-12-27 05:25:00,1.98735,1.98745,1.98705,1.98725,274600000.0
2007-12-27 05:30:00,1.98735,1.98735,1.987,1.98715,356900000.0
2007-12-27 05:35:00,1.9872,1.98725,1.98692,1.98715,73000000.0
2007-12-27 05:40:00,1.98705,1.9872,1.9868,1.98685,435699999.0
2007-12-27 05:45:00,1.98685,1.98705,1.9865,1.9866,766000000.0
2007-12-27 05:50:00,1.9866,1.98665,1.98618,1.9864,240400000.0
2007-12-27 05:55:00,1.9864,1.98655,1.9861,1.98615,200900000.0
2007-12-27 06:00:00,1.98615,1.9862,1.98545,1.98545,438000000.0
2007-12-27 06:05:00,1.98545,1.98555,1.9851,1.98545,1607199999.0
2007-12-27 06:10:00,1.98545,1.98555,1.98525,1.9855,343000000.0
2007-12-27 06:15:00,1.98525,1.98615,1.98518,1.98595,687599995.0
2007-12-27 06:20:00,1.9858,1.98655,1.98575,1.98645,405299999.0
2007-12-27 06:25:00,1.98645,1.9867,1.98635,1.9867,172800000.0
2007-12-27 06:30:00,1.98665,1.9868,1.98608,1.98645,245500002.0
2007-12-27 06:35:00,1.98645,1.98661,1.98621,1.98644,307400001.0
2007-12-27 06:40:00,1.98655,1.9868,1.98625,1.98645,133600000.0
2007-12-27 06:45:00,1.9867,1.9871,1.9863,1.98695,291400000.0
2007-12-27 06:50:00,1.987,1.98725,1.98657,1.98725,531499990.0
2007-12-27 06:55:00,1.98725,1.98765,1.9871,1.98735,399000000.0
2007-12-27 07:00:00,1.98745,1.98765,1.9874,1.98755,335800000.0
2007-12-27 07:05:00,1.9875,1.98785,1.98705,1.98735,653100000.0
2007-12-27 07:10:00,1.98745,1.98765,1.987,1.9873,353299999.0
2007-12-27 07:15:00,1.9873,1.9875,1.98725,1.98745,109600000.0
2007-12-27 07:20:00,1.98755,1.98755,1.98695,1.98735,318200000.0
2007-12-27 07:25:00,1.98735,1.9875,1.98685,1.98695,151100000.0
2007-12-27 07:30:00,1.98695,1.9871,1.9865,1.98655,278300000.0
2007-12-27 07:35:00,1.9865,1.9867,1.98615,1.98645,135700000.0
2007-12-27 07:40:00,1.98645,1.9873,1.9864,1.98705,682199999.0
2007-12-27 07:45:00,1.98705,1.988,1.98675,1.98775,1190600001.0
2007-12-27 07:50:00,1.9877,1.9885,1.9877,1.98845,891399995.0
2007-12-27 07:55:00,1.98845,1.98875,1.98845,1.98875,824899997.0
2007-12-27 08:00:00,1.98875,1.9888,1.98725,1.988,1190200004.0
2007-12-27 08:05:00,1.988,1.98815,1.98775,1.98785,322199997.0
2007-12-27 08:10:00,1.98785,1.98805,1.9877,1.98795,346700000.0
2007-12-27 08:15:00,1.98795,1.98805,1.98775,1.98805,561200000.0
2007-12-27 08:20:00,1.98805,1.98845,1.98805,1.98825,468499999.0
2007-12-27 08:25:00,1.98825,1.98845,1.9881,1.98815,331000000.0
2007-12-27 08:30:00,1.98815,1.98825,1.9877,1.98825,575900001.0
2007-12-27 08:35:00,1.98825,1.9883,1.988,1.98815,215600000.0
2007-12-27 08:40:00,1.98815,1.98815,1.9878,1.98785,640499997.0
2007-12-27 08:45:00,1.98785,1.988,1.98765,1.98775,310500000.0
2007-12-27 08:50:00,1.98775,1.98775,1.9875,1.98755,558199994.0
2007-12-27 08:55:00,1.98755,1.98755,1.98565,1.98565,1889600008.0
2007-12-27 09:00:00,1.98565,1.98725,1.98565,1.98695,1708999999.0
2007-12-27 09:05:00,1.98695,1.98705,1.9867,1.98675,573100000.0
2007-12-27 09:10:00,1.9868,1.9868,1.98605,1.98615,1444500009.0
2007-12-27 09:15:00,1.98615,1.98625,1.98445,1.98495,2331599982.0
2007-12-27 09:20:00,1.98495,1.98565,1.98485,1.9853,2196799999.0
2007-12-27 09:25:00,1.9853,1.9855,1.98525,1.9854,1167000000.0
2007-12-27 09:30:00,1.9854,1.98635,1.98535,1.9859,2318399995.0
2007-12-27 09:35:00,1.9859,1.9859,1.9852,1.98525,1719699993.0
2007-12-27 09:40:00,1.98525,1.9857,1.9851,1.9857,1518799999.0
2007-12-27 09:45:00,1.9857,1.98705,1.98565,1.9869,2361600002.0
2007-12-27 09:50:00,1.9868,1.987,1.9861,1.9862,1463050001.0
2007-12-27 09:55:00,1.9862,1.988,1.9861,1.9876,2879899994.0
2007-12-27 10:00:00,1.9876,1.9877,1.9857,1.98575,2561900002.0
2007-12-27 10:05:00,1.9857,1.9858,1.9852,1.9854,1836699990.0
2007-12-27 10:10:00,1.9854,1.98605,1.9854,1.98605,1134049995.0
2007-12-27 10:15:00,1.98595,1.9877,1.9858,1.9874,1772760000.0
2007-12-27 10:20:00,1.9874,1.9875,1.9864,1.9867,2705049985.0
2007-12-27 10:25:00,1.9867,1.98745,1.9866,1.9872,2340399998.0
2007-12-27 10:30:00,1.9872,1.9876,1.9866,1.98725,3236400001.0
2007-12-27 10:35:00,1.98725,1.98875,1.98715,1.9887,4164990009.0
2007-12-27 10:40:00,1.9887,1.9895,1.98795,1.9895,4279774979.0
2007-12-27 10:45:00,1.9895,1.9899,1.98865,1.989,3576820000.0
2007-12-27 10:50:00,1.989,1.9892,1.98825,1.98835,3070899995.0
2007-12-27 10:55:00,1.98835,1.9887,1.9879,1.9885,3777699992.0
2007-12-27 11:00:00,1.9888,1.9896,1.9884,1.9894,2865800009.0
2007-12-27 11:05:00,1.9894,1.9895,1.9885,1.98895,3422800007.0
2007-12-27 11:10:00,1.98895,1.9914,1.98895,1.98975,4361839990.0
2007-12-27 11:15:00,1.98975,1.9905,1.9893,1.9898,5213900015.0
2007-12-27 11:20:00,1.9898,1.99005,1.9891,1.9898,3750249994.0
2007-12-27 11:25:00,1.9898,1.99015,1.98955,1.9901,3819199992.0
2007-12-27 11:30:00,1.9901,1.9909,1.98965,1.99045,2915999999.0
2007-12-27 11:35:00,1.99045,1.9907,1.99035,1.9906,2189099993.0
2007-12-27 11:40:00,1.99065,1.99115,1.99025,1.99055,1813799998.0
2007-12-27 11:45:00,1.99055,1.99095,1.99035,1.99065,1442100003.0
2007-12-27 11:50:00,1.99065,1.99105,1.99025,1.99105,2101699991.0
2007-12-27 11:55:00,1.99105,1.99105,1.99065,1.99095,1459000001.0
2007-12-27 12:00:00,1.99105,1.9912,1.9907,1.9911,1216799999.0
2007-12-27 12:05:00,1.9911,1.99135,1.99055,1.99115,1238499999.0
2007-12-27 12:10:00,1.99115,1.9912,1.9905,1.99055,1737599996.0
2007-12-27 12:15:00,1.9906,1.99075,1.99,1.99045,1648399996.0
2007-12-27 12:20:00,1.99045,1.9905,1.9897,1.9899,1486300000.0
2007-12-27 12:25:00,1.98985,1.9907,1.9896,1.98965,1415200000.0
2007-12-27 12:30:00,1.9897,1.9897,1.98845,1.98845,1378300002.0
2007-12-27 12:35:00,1.98845,1.98965,1.9883,1.98965,1420200000.0
2007-12-27 12:40:00,1.98965,1.99035,1.98965,1.99015,1025700001.0
2007-12-27 12:45:00,1.99015,1.99055,1.9898,1.9898,2335200001.0
2007-12-27 12:50:00,1.98985,1.99045,1.9898,1.99015,1421299997.0
2007-12-27 12:55:00,1.9902,1.99035,1.9896,1.98995,1073799998.0
2007-12-27 13:00:00,1.98995,1.99035,1.9895,1.98955,1567500008.0
2007-12-27 13:05:00,1.98955,1.98955,1.989,1.98955,1906400002.0
2007-12-27 13:10:00,1.98955,1.98965,1.98875,1.9891,1103399998.0
2007-12-27 13:15:00,1.9891,1.9892,1.98835,1.9884,1125699991.0
2007-12-27 13:20:00,1.9884,1.9885,1.98765,1.98795,1425899998.0
2007-12-27 13:25:00,1.98795,1.98825,1.9878,1.9882,1657300000.0
2007-12-27 13:30:00,1.98815,1.98945,1.9881,1.98885,1475200002.0
2007-12-27 13:35:00,1.9888,1.9889,1.98825,1.98825,1425700000.0
2007-12-27 13:40:00,1.98825,1.98835,1.98795,1.988,900300000.0
2007-12-27 13:45:00,1.988,1.9884,1.98695,1.98805,1512400000.0
2007-12-27 13:50:00,1.98805,1.9886,1.988,1.9884,1184200002.0
2007-12-27 13:55:00,1.9884,1.98895,1.9882,1.98865,2384399998.0
2007-12-27 14:00:00,1.98865,1.98865,1.9882,1.98855,1274699999.0
2007-12-27 14:05:00,1.98855,1.9889,1.9885,1.98885,651100000.0
2007-12-27 14:10:00,1.98885,1.98955,1.98865,1.98955,1602200001.0
2007-12-27 14:15:00,1.98955,1.98975,1.9892,1.9897,946900000.0
2007-12-27 14:20:00,1.98975,1.99225,1.98955,1.9921,1931350004.0
2007-12-27 14:25:00,1.99205,1.9921,1.9915,1.99165,1261759999.0
2007-12-27 14:30:00,1.9917,1.9917,1.9906,1.99085,1496000000.0
2007-12-27 14:35:00,1.99085,1.991,1.99035,1.99055,749199998.0
2007-12-27 14:40:00,1.9906,1.99095,1.99045,1.99085,907000001.0
2007-12-27 14:45:00,1.99085,1.99085,1.99045,1.9906,800299999.0
2007-12-27 14:50:00,1.9906,1.9908,1.9903,1.99045,867300001.0
2007-12-27 14:55:00,1.99045,1.99115,1.99045,1.991,1664699999.0
2007-12-27 15:00:00,1.99105,1.99125,1.99035,1.99085,1463100000.0
2007-12-27 15:05:00,1.99085,1.99125,1.9906,1.99085,1787500000.0
2007-12-27 15:10:00,1.99085,1.9917,1.99075,1.9917,1980000003.0
2007-12-27 15:15:00,1.9917,1.9919,1.99145,1.9919,1197900005.0
2007-12-27 15:20:00,1.9919,1.9933,1.99165,1.99305,2060100003.0
2007-12-27 15:25:00,1.99305,1.99325,1.99255,1.9926,1769000001.0
2007-12-27 15:30:00,1.99255,1.9944,1.99245,1.99395,3074400003.0
2007-12-27 15:35:00,1.99395,1.99495,1.99395,1.99465,3381820000.0
2007-12-27 15:40:00,1.99465,1.9949,1.9941,1.9943,2025199999.0
2007-12-27 15:45:00,1.9943,1.9956,1.9943,1.99455,2100849998.0
2007-12-27 15:50:00,1.99455,1.9949,1.9944,1.99455,830650000.0
2007-12-27 15:55:00,1.99455,1.9959,1.9945,1.9946,1296899999.0
2007-12-27 16:00:00,1.9946,1.99525,1.99365,1.99415,1849099998.0
2007-12-27 16:05:00,1.9942,1.99425,1.9925,1.9928,3036099996.0
2007-12-27 16:10:00,1.9928,1.99345,1.9927,1.99295,1762299999.0
2007-12-27 16:15:00,1.99295,1.99325,1.9923,1.9924,1750200001.0
2007-12-27 16:20:00,1.9924,1.9928,1.9916,1.99255,1461100004.0
2007-12-27 16:25:00,1.9925,1.9935,1.9925,1.9935,1426899999.0
2007-12-27 16:30:00,1.9935,1.99355,1.99295,1.99305,1571599997.0
2007-12-27 16:35:00,1.99305,1.99305,1.9923,1.9926,1606710004.0
2007-12-27 16:40:00,1.9926,1.99275,1.9921,1.99245,948499999.0
2007-12-27 16:45:00,1.99245,1.99275,1.9923,1.9924,1212099997.0
2007-12-27 16:50:00,1.9924,1.99265,1.992,1.99225,925700003.0
2007-12-27 16:55:00,1.99225,1.99245,1.99105,1.9911,1179200002.0
2007-12-27 17:00:00,1.9911,1.9913,1.99045,1.9911,1597900000.0
2007-12-27 17:05:00,1.9911,1.9912,1.99,1.9908,831900000.0
2007-12-27 17:10:00,1.99085,1.99135,1.9905,1.99095,915524997.0
2007-12-27 17:15:00,1.99095,1.9912,1.99095,1.99095,650800000.0
2007-12-27 17:20:00,1.99095,1.99125,1.99005,1.9902,1085800000.0
2007-12-27 17:25:00,1.9902,1.99045,1.989,1.98945,728900500.0
2007-12-27 17:30:00,1.98945,1.9902,1.98875,1.98905,1214000000.0
2007-12-27 17:35:00,1.98905,1.98925,1.98815,1.98865,1466800000.0
2007-12-27 17:40:00,1.98865,1.98875,1.98825,1.98835,798212501.0
2007-12-27 17:45:00,1.98835,1.98845,1.98795,1.98805,460400000.0
2007-12-27 17:50:00,1.9881,1.98845,1.98795,1.98845,1278700000.0
2007-12-27 17:55:00,1.9884,1.98875,1.988,1.9884,1244999997.0
2007-12-27 18:00:00,1.9884,1.9886,1.9881,1.98855,1171500000.0
2007-12-27 18:05:00,1.9886,1.98985,1.98845,1.98955,824250000.0
2007-12-27 18:10:00,1.98955,1.99025,1.9895,1.9901,1613500001.0
2007-12-27 18:15:00,1.9901,1.9921,1.99005,1.9921,2397200012.0
2007-12-27 18:20:00,1.99205,1.9923,1.99095,1.9912,3280199999.0
2007-12-27 18:25:00,1.9912,1.9913,1.99005,1.99015,1795800002.0
2007-12-27 18:30:00,1.99015,1.99015,1.98915,1.9893,2761500000.0
2007-12-27 18:35:00,1.9893,1.98955,1.989,1.98925,1570000004.0
2007-12-27 18:40:00,1.98925,1.9902,1.98925,1.9901,1768500001.0
2007-12-27 18:45:00,1.9901,1.9906,1.98995,1.9906,1196000000.0
2007-12-27 18:50:00,1.9906,1.9906,1.98995,1.99015,1584499999.0
2007-12-27 18:55:00,1.99015,1.9907,1.9901,1.99055,1059300001.0
2007-12-27 19:00:00,1.99055,1.99395,1.99055,1.9937,1696699998.0
2007-12-27 19:05:00,1.9937,1.9942,1.993,1.9936,2488199993.0
2007-12-27 19:10:00,1.9936,1.9936,1.99205,1.9923,1453700000.0
2007-12-27 19:15:00,1.9923,1.9923,1.9913,1.9922,1494354996.0
2007-12-27 19:20:00,1.9922,1.9926,1.9922,1.9925,426980000.0
2007-12-27 19:25:00,1.9925,1.99395,1.99245,1.9939,169750000.0
2007-12-27 19:30:00,1.9939,1.9948,1.9937,1.99465,455790000.0
2007-12-27 19:35:00,1.99465,1.99465,1.9943,1.9945,751210000.0
2007-12-27 19:40:00,1.9945,1.99525,1.9945,1.9947,1069599999.0
2007-12-27 19:45:00,1.9947,1.9948,1.99445,1.9947,866900000.0
2007-12-27 19:50:00,1.9947,1.9953,1.9945,1.99515,982900000.0
2007-12-27 19:55:00,1.99515,1.9953,1.99475,1.99475,987999999.0
2007-12-27 20:00:00,1.9948,1.99505,1.9939,1.99395,1450799997.0
2007-12-27 20:05:00,1.994,1.9949,1.99385,1.99435,1200299997.0
2007-12-27 20:10:00,1.99435,1.99455,1.9941,1.9943,597100000.0
2007-12-27 20:15:00,1.9943,1.9955,1.9942,1.9951,778600002.0
2007-12-27 20:20:00,1.9951,1.99535,1.99485,1.99525,504200000.0
2007-12-27 20:25:00,1.99525,1.99565,1.99515,1.9955,1110100000.0
2007-12-27 20:30:00,1.9955,1.9957,1.99545,1.9957,428000000.0
2007-12-27 20:35:00,1.9957,1.9959,1.99555,1.9958,433800000.0
2007-12-27 20:40:00,1.9958,1.996,1.99575,1.9958,611600000.0
2007-12-27 20:45:00,1.99575,1.9962,1.9957,1.9961,521700000.0
2007-12-27 20:50:00,1.996,1.9961,1.99535,1.99535,1013699999.0
2007-12-27 20:55:00,1.9954,1.9956,1.99535,1.9956,627300000.0
2007-12-27 21:00:00,1.9956,1.9961,1.9953,1.99605,898100001.0
2007-12-27 21:05:00,1.996,1.9966,1.9957,1.99595,1200500000.0
2007-12-27 21:10:00,1.99595,1.9961,1.99565,1.99575,529000000.0
2007-12-27 21:15:00,1.99575,1.9958,1.9952,1.9953,543900000.0
2007-12-27 21:20:00,1.9953,1.9954,1.9951,1.9952,588900005.0
2007-12-27 21:25:00,1.9952,1.99575,1.9951,1.9954,1149299999.0
2007-12-27 21:30:00,1.9953,1.9958,1.9953,1.99555,378800000.0
2007-12-27 21:35:00,1.99555,1.9957,1.9954,1.99555,377100000.0
2007-12-27 21:40:00,1.99555,1.99585,1.9955,1.99575,511100000.0
2007-12-27 21:45:00,1.99575,1.99615,1.99565,1.99605,670299998.0
2007-12-27 21:50:00,1.99605,1.99625,1.99575,1.9958,365300000.0
2007-12-27 21:55:00,1.99575,1.9961,1.99545,1.9956,1142600001.0
2007-12-27 22:00:00,1.9956,1.996,1.9953,1.9954,778899999.0
2007-12-27 22:05:00,1.9954,1.99585,1.9951,1.99515,860499998.0
2007-12-27 22:10:00,1.9951,1.9954,1.9947,1.9947,699700000.0
2007-12-27 22:15:00,1.9947,1.9953,1.9947,1.99525,698799997.0
2007-12-27 22:20:00,1.99525,1.9961,1.99525,1.9961,489800000.0
2007-12-27 22:25:00,1.9961,1.9961,1.99535,1.9954,456100000.0
2007-12-27 22:30:00,1.9954,1.9954,1.9952,1.99535,325000000.0
2007-12-27 22:35:00,1.99545,1.9959,1.99545,1.9955,647000000.0
2007-12-27 22:40:00,1.9955,1.9955,1.9948,1.99485,434600000.0
2007-12-27 22:45:00,1.99485,1.9949,1.99435,1.9946,715699995.0
2007-12-27 22:50:00,1.99445,1.99475,1.99425,1.99455,790200000.0
2007-12-27 22:55:00,1.99455,1.99455,1.99435,1.9945,273250000.0
2007-12-27 23:00:00,1.99445,1.9945,1.9943,1.99435,197700000.0
2007-12-27 23:05:00,1.9944,1.99495,1.9944,1.99455,125200000.0
2007-12-27 23:10:00,1.99455,1.995,1.9945,1.99485,226599999.0
2007-12-27 23:15:00,1.99485,1.9951,1.99475,1.9951,122700000.0
2007-12-27 23:20:00,1.9951,1.9957,1.9951,1.99525,360300002.0
2007-12-27 23:25:00,1.9955,1.99575,1.99495,1.99545,353400000.0
2007-12-27 23:30:00,1.99524,1.9957,1.99524,1.9956,76700000.0
2007-12-27 23:35:00,1.99555,1.99565,1.99555,1.9956,39500000.0
2007-12-27 23:40:00,1.9956,1.9956,1.99513,1.9956,43900000.0
2007-12-27 23:45:00,1.9956,1.9958,1.9951,1.99515,140700000.0
2007-12-27 23:50:00,1.99515,1.99585,1.9951,1.9957,127500000.0
2007-12-27 23:55:00,1.99565,1.99595,1.9954,1.9959,158100000.0
2007-12-28 00:00:00,1.9957,1.9957,1.99499,1.99565,687000000.0
2007-12-28 00:05:00,1.99565,1.9959,1.9954,1.9958,1263900000.0
2007-12-28 00:10:00,1.9958,1.9958,1.9953,1.9955,1454499992.0
2007-12-28 00:15:00,1.9955,1.99575,1.9953,1.9956,598299997.0
2007-12-28 00:20:00,1.99565,1.99565,1.99524,1.99555,94800000.0
2007-12-28 00:25:00,1.99555,1.99555,1.9952,1.99534,115500000.0
2007-12-28 00:30:00,1.99545,1.99545,1.99505,1.99505,183200000.0
2007-12-28 00:35:00,1.99505,1.9952,1.99505,1.9952,131900000.0
2007-12-28 00:40:00,1.9952,1.9952,1.99505,1.99505,45600000.0
2007-12-28 00:45:00,1.9951,1.9951,1.99495,1.99495,68000000.0
2007-12-28 00:50:00,1.99495,1.995,1.99495,1.995,130300000.0
2007-12-28 00:55:00,1.995,1.995,1.99495,1.995,93500000.0
2007-12-28 01:00:00,1.9951,1.9951,1.9945,1.9945,316000000.0
2007-12-28 01:05:00,1.9945,1.995,1.9945,1.995,77600000.0
2007-12-28 01:10:00,1.99495,1.9953,1.99495,1.9952,108600000.0
2007-12-28 01:15:00,1.9953,1.99555,1.9953,1.99545,124000000.0
2007-12-28 01:20:00,1.99545,1.99545,1.9953,1.99545,80100000.0
2007-12-28 01:25:00,1.99545,1.9955,1.9947,1.995,289200000.0
2007-12-28 01:30:00,1.995,1.9955,1.995,1.99515,385900000.0
2007-12-28 01:35:00,1.9952,1.99555,1.9949,1.995,623600000.0
2007-12-28 01:40:00,1.995,1.99525,1.99495,1.995,734900000.0
2007-12-28 01:45:00,1.995,1.9952,1.99469,1.995,88300000.0
2007-12-28 01:50:00,1.995,1.9953,1.9945,1.9946,598200001.0
2007-12-28 01:55:00,1.9947,1.99515,1.99419,1.9944,620400003.0
2007-12-28 02:00:00,1.99443,1.9958,1.99419,1.9955,467500000.0
2007-12-28 02:05:00,1.9954,1.9961,1.99505,1.9958,681400000.0
2007-12-28 02:10:00,1.9958,1.99595,1.99545,1.99575,366100001.0
2007-12-28 02:15:00,1.9958,1.99625,1.9955,1.996,598700000.0
2007-12-28 02:20:00,1.996,1.9963,1.9958,1.99625,330800000.0
2007-12-28 02:25:00,1.9962,1.9966,1.99615,1.9963,534600000.0
2007-12-28 02:30:00,1.9963,1.9964,1.9962,1.9962,433600000.0
2007-12-28 02:35:00,1.9962,1.9963,1.9962,1.99625,161000001.0
2007-12-28 02:40:00,1.99625,1.9964,1.99595,1.9962,368600000.0
2007-12-28 02:45:00,1.9962,1.9962,1.9955,1.9961,421099999.0
2007-12-28 02:50:00,1.9961,1.9967,1.99565,1.9962,802699997.0
2007-12-28 02:55:00,1.99635,1.9975,1.99605,1.99615,1894399998.0
2007-12-28 03:00:00,1.9962,1.9966,1.99615,1.9966,314000000.0
2007-12-28 03:05:00,1.9966,1.9973,1.99655,1.997,665900000.0
2007-12-28 03:10:00,1.997,1.997,1.99635,1.99645,993500004.0
2007-12-28 03:15:00,1.99645,1.99645,1.9956,1.9958,1192699995.0
2007-12-28 03:20:00,1.99585,1.99615,1.99555,1.996,785599992.0
2007-12-28 03:25:00,1.996,1.9962,1.9958,1.9959,276300000.0
2007-12-28 03:30:00,1.9959,1.9959,1.9955,1.9955,195400000.0
2007-12-28 03:35:00,1.9955,1.996,1.99545,1.99575,1176599998.0
2007-12-28 03:40:00,1.996,1.9965,1.99585,1.9963,571899999.0
2007-12-28 03:45:00,1.9963,1.9965,1.99615,1.9965,817500000.0
2007-12-28 03:50:00,1.9965,1.9965,1.99545,1.9959,440100000.0
2007-12-28 03:55:00,1.9965,1.99695,1.9963,1.9968,491200000.0
2007-12-28 04:00:00,1.99685,1.9978,1.9968,1.99725,1916600000.0
2007-12-28 04:05:00,1.99725,1.99765,1.997,1.997,720500000.0
2007-12-28 04:10:00,1.997,1.99725,1.99645,1.99695,807700001.0
2007-12-28 04:15:00,1.99695,1.99735,1.99655,1.99705,924400001.0
2007-12-28 04:20:00,1.99705,1.99715,1.99585,1.99685,795299999.0
2007-12-28 04:25:00,1.99685,1.9969,1.9964,1.9966,599400000.0
2007-12-28 04:30:00,1.99645,1.9966,1.99605,1.9962,581900000.0
2007-12-28 04:35:00,1.9962,1.99725,1.9962,1.99715,415799999.0
2007-12-28 04:40:00,1.99715,1.9972,1.99645,1.9965,340800000.0
2007-12-28 04:45:00,1.9964,1.9965,1.99625,1.99625,253800000.0
2007-12-28 04:50:00,1.99615,1.9968,1.99605,1.99675,393599998.0
2007-12-28 04:55:00,1.99675,1.9968,1.99635,1.99635,131000000.0
2007-12-28 05:00:00,1.99635,1.99645,1.9962,1.9962,311600000.0
2007-12-28 05:05:00,1.99625,1.9963,1.99615,1.9963,222700000.0
2007-12-28 05:10:00,1.9962,1.9963,1.99578,1.99624,142100000.0
2007-12-28 05:15:00,1.9962,1.9963,1.99586,1.99625,149400000.0
2007-12-28 05:20:00,1.99625,1.99625,1.9959,1.99605,290699999.0
2007-12-28 05:25:00,1.9962,1.99635,1.996,1.996,144300000.0
2007-12-28 05:30:00,1.99605,1.99605,1.99545,1.9957,451200000.0
2007-12-28 05:35:00,1.99565,1.99575,1.99535,1.9957,66200000.0
2007-12-28 05:40:00,1.9957,1.99633,1.99561,1.99575,43200000.0
2007-12-28 05:45:00,1.99575,1.9961,1.99575,1.99575,52800000.0
2007-12-28 05:50:00,1.99575,1.99605,1.99565,1.99575,325200000.0
2007-12-28 05:55:00,1.9957,1.99575,1.99515,1.99555,619600000.0
2007-12-28 06:00:00,1.9956,1.99575,1.9955,1.99555,103900000.0
2007-12-28 06:05:00,1.99545,1.99565,1.99507,1.99565,179200000.0
2007-12-28 06:10:00,1.9956,1.9957,1.9955,1.9956,80700000.0
2007-12-28 06:15:00,1.9956,1.99565,1.99545,1.9956,190500000.0
2007-12-28 06:20:00,1.9956,1.99565,1.9952,1.9954,659199996.0
2007-12-28 06:25:00,1.9954,1.99565,1.995,1.99505,399700000.0
2007-12-28 06:30:00,1.995,1.9952,1.9947,1.9948,395199996.0
2007-12-28 06:35:00,1.99495,1.99615,1.9948,1.995,390200000.0
2007-12-28 06:40:00,1.995,1.99555,1.9943,1.9943,559600001.0
2007-12-28 06:45:00,1.9943,1.99515,1.9941,1.9948,482900000.0
2007-12-28 06:50:00,1.9949,1.99525,1.99465,1.99465,297800000.0
2007-12-28 06:55:00,1.99465,1.99565,1.99465,1.9954,463000000.0
2007-12-28 07:00:00,1.9954,1.9956,1.99515,1.99515,332600000.0
2007-12-28 07:05:00,1.99515,1.9952,1.9945,1.9945,476300002.0
2007-12-28 07:10:00,1.9946,1.995,1.9945,1.99485,593000000.0
2007-12-28 07:15:00,1.9948,1.9957,1.9939,1.99475,528700000.0
2007-12-28 07:20:00,1.99445,1.9947,1.9939,1.994,584450000.0
2007-12-28 07:25:00,1.9939,1.99515,1.9939,1.99465,795499999.0
2007-12-28 07:30:00,1.99465,1.99485,1.99445,1.99455,652000000.0
2007-12-28 07:35:00,1.99455,1.99475,1.9944,1.9946,576600002.0
2007-12-28 07:40:00,1.9946,1.99645,1.9946,1.99555,1053900000.0
2007-12-28 07:45:00,1.99555,1.9962,1.9955,1.9962,730999999.0
2007-12-28 07:50:00,1.9962,1.9962,1.9955,1.99565,726600000.0
2007-12-28 07:55:00,1.99565,1.99605,1.9955,1.9957,386500000.0
2007-12-28 08:00:00,1.9957,1.99595,1.99555,1.9959,488500000.0
2007-12-28 08:05:00,1.9959,1.9962,1.9954,1.9955,614500001.0
2007-12-28 08:10:00,1.9955,1.99555,1.9952,1.9955,259000000.0
2007-12-28 08:15:00,1.9955,1.996,1.9955,1.9957,493800000.0
2007-12-28 08:20:00,1.99565,1.996,1.9956,1.996,582099993.0
2007-12-28 08:25:00,1.996,1.99635,1.9959,1.9961,1113400001.0
2007-12-28 08:30:00,1.99605,1.99625,1.996,1.99625,224200000.0
2007-12-28 08:35:00,1.99625,1.9971,1.9962,1.9968,445300000.0
2007-12-28 08:40:00,1.9968,1.99705,1.99665,1.99705,569600000.0
2007-12-28 08:45:00,1.997,1.99745,1.997,1.9974,1086800000.0
2007-12-28 08:50:00,1.99735,1.9975,1.9972,1.9973,714699996.0
2007-12-28 08:55:00,1.99725,1.99735,1.9961,1.9965,448800000.0
2007-12-28 09:00:00,1.99655,1.99685,1.9965,1.9967,668200000.0
2007-12-28 09:05:00,1.9967,1.9976,1.9967,1.99725,2138099999.0
2007-12-28 09:10:00,1.9973,1.99735,1.99685,1.99685,568962499.0
2007-12-28 09:15:00,1.9967,1.99735,1.99585,1.99595,1300300002.0
2007-12-28 09:20:00,1.996,1.9968,1.9957,1.9967,1680800006.0
2007-12-28 09:25:00,1.9967,1.9968,1.99625,1.99625,719400000.0
2007-12-28 09:30:00,1.99625,1.99635,1.9961,1.9963,1015399987.0
2007-12-28 09:35:00,1.9963,1.9975,1.9961,1.9972,2248250003.0
2007-12-28 09:40:00,1.9972,1.9979,1.99715,1.9975,4017949985.0
2007-12-28 09:45:00,1.99745,1.99795,1.99645,1.9976,3882799993.0
2007-12-28 09:50:00,1.99765,1.9984,1.9976,1.99815,2974999997.0
2007-12-28 09:55:00,1.99815,1.9982,1.9975,1.99775,1945199995.0
2007-12-28 10:00:00,1.99775,1.99785,1.9958,1.9959,2191899998.0
2007-12-28 10:05:00,1.9959,1.99655,1.99525,1.99655,2100100005.0
2007-12-28 10:10:00,1.99655,1.99705,1.99535,1.99585,1779099998.0
2007-12-28 10:15:00,1.99585,1.99635,1.9957,1.99575,1735599994.0
2007-12-28 10:20:00,1.99575,1.9959,1.99525,1.99535,1147799996.0
2007-12-28 10:25:00,1.9954,1.99575,1.99535,1.9955,1216600000.0
2007-12-28 10:30:00,1.9955,1.99625,1.9954,1.9955,1499099999.0
2007-12-28 10:35:00,1.9955,1.99575,1.99535,1.99555,1430699996.0
2007-12-28 10:40:00,1.9955,1.9958,1.9953,1.99545,1951399997.0
2007-12-28 10:45:00,1.99545,1.99595,1.99535,1.9956,1276099997.0
2007-12-28 10:50:00,1.9956,1.9959,1.99535,1.9958,998400000.0
2007-12-28 10:55:00,1.9958,1.9968,1.9957,1.9966,2307500002.0
2007-12-28 11:00:00,1.9966,1.9975,1.9965,1.99735,1857800000.0
2007-12-28 11:05:00,1.9974,1.9981,1.9968,1.9979,3233400006.0
2007-12-28 11:10:00,1.9979,1.9983,1.9976,1.9977,3004200005.0
2007-12-28 11:15:00,1.9977,1.9978,1.9973,1.9974,2962300002.0
2007-12-28 11:20:00,1.9974,1.9982,1.9973,1.998,3645700019.0
2007-12-28 11:25:00,1.998,1.9983,1.9961,1.9965,3987300007.0
2007-12-28 11:30:00,1.9965,1.9973,1.9964,1.99715,2021199999.0
2007-12-28 11:35:00,1.9972,1.9979,1.99695,1.99755,2403199989.0
2007-12-28 11:40:00,1.9976,1.998,1.9974,1.9976,3185499999.0
2007-12-28 11:45:00,1.9976,1.998,1.9964,1.9977,3100900008.0
2007-12-28 11:50:00,1.9977,1.9979,1.9975,1.9976,2619500019.0
2007-12-28 11:55:00,1.9977,1.998,1.9974,1.9976,2801649992.0
2007-12-28 12:00:00,1.9976,1.9982,1.9975,1.9979,1360099996.0
2007-12-28 12:05:00,1.99785,1.9981,1.9974,1.9977,2036300013.0
2007-12-28 12:10:00,1.9977,1.9979,1.99735,1.9974,2935100015.0
2007-12-28 12:15:00,1.99735,1.99825,1.99725,1.99825,4254799995.0
2007-12-28 12:20:00,1.9983,2.0006,1.9981,1.9989,5673399982.0
2007-12-28 12:25:00,1.9989,1.9998,1.9986,1.9996,4363150000.0
2007-12-28 12:30:00,1.9996,2.00025,1.9988,1.9991,5357850000.0
2007-12-28 12:35:00,1.9991,1.9999,1.9984,1.99925,4774000005.0
2007-12-28 12:40:00,1.9993,1.99985,1.9985,1.99955,5079199984.0
2007-12-28 12:45:00,1.99955,1.9997,1.9987,1.9988,2343500009.0
2007-12-28 12:50:00,1.99885,1.99955,1.99845,1.99915,1842549999.0
2007-12-28 12:55:00,1.99915,1.99975,1.99895,1.99975,1097200000.0
2007-12-28 13:00:00,1.9997,2.0009,1.99955,2.00075,1723200001.0
2007-12-28 13:05:00,2.00075,2.0022,2.0006,2.00185,1905300000.0
2007-12-28 13:10:00,2.00185,2.0022,2.0017,2.00195,2096299997.0
2007-12-28 13:15:00,2.00195,2.00205,2.0014,2.00145,1349400004.0
2007-12-28 13:20:00,2.00145,2.00165,1.99985,2.00065,2488600014.0
2007-12-28 13:25:00,2.00065,2.0007,1.99935,1.99955,2035399992.0
2007-12-28 13:30:00,1.99965,2.00135,1.9995,2.0011,2936100006.0
2007-12-28 13:35:00,2.00115,2.00145,2.0,2.00005,2723099992.0
2007-12-28 13:40:00,2.00005,2.00105,1.99995,2.0004,2116899996.0
2007-12-28 13:45:00,2.0004,2.00095,1.9986,1.99975,2865899999.0
2007-12-28 13:50:00,1.99975,2.0001,1.9994,1.99985,1133299999.0
2007-12-28 13:55:00,1.99985,1.99995,1.9989,1.99965,1747780003.0
2007-12-28 14:00:00,1.99965,1.99985,1.99905,1.9996,1929899998.0
2007-12-28 14:05:00,1.9996,1.99975,1.9989,1.9997,1811750006.0
2007-12-28 14:10:00,1.9997,2.0002,1.99935,1.9999,1299300001.0
2007-12-28 14:15:00,1.99985,2.00005,1.99935,1.99955,550700000.0
2007-12-28 14:20:00,1.99955,1.9999,1.99935,1.9994,458700000.0
2007-12-28 14:25:00,1.9994,1.9998,1.9989,1.999,642700000.0
2007-12-28 14:30:00,1.999,1.9996,1.99895,1.99945,852600000.0
2007-12-28 14:35:00,1.99945,1.99945,1.99895,1.99915,1047399997.0
2007-12-28 14:40:00,1.9991,1.9999,1.999,1.9996,1075100002.0
2007-12-28 14:45:00,1.9996,1.99985,1.99945,1.9995,487900000.0
2007-12-28 14:50:00,1.99945,1.9995,1.999,1.99915,848400000.0
2007-12-28 14:55:00,1.99915,1.9993,1.99785,1.99835,1319800001.0
2007-12-28 15:00:00,1.99835,1.9988,1.99805,1.99855,1809999997.0
2007-12-28 15:05:00,1.9986,1.99925,1.99815,1.9991,1588399999.0
2007-12-28 15:10:00,1.9991,1.9995,1.99885,1.9995,2857399999.0
2007-12-28 15:15:00,1.9995,1.99955,1.998,1.99805,2150299995.0
2007-12-28 15:20:00,1.99805,1.99815,1.9956,1.9956,2701900000.0
2007-12-28 15:25:00,1.9956,1.99605,1.99525,1.99585,3100000011.0
2007-12-28 15:30:00,1.99585,1.9962,1.99485,1.99485,2462140001.0
2007-12-28 15:35:00,1.99495,1.996,1.99495,1.9957,1811000003.0
2007-12-28 15:40:00,1.9957,1.9965,1.9952,1.99575,2311800003.0
2007-12-28 15:45:00,1.99585,1.996,1.99505,1.9952,1223900000.0
2007-12-28 15:50:00,1.9952,1.9954,1.9949,1.9953,1299099999.0
2007-12-28 15:55:00,1.99525,1.99535,1.9942,1.9942,2045899996.0
2007-12-28 16:00:00,1.9942,1.99425,1.9926,1.9938,2984300001.0
2007-12-28 16:05:00,1.9938,1.99465,1.9938,1.99465,1987700000.0
2007-12-28 16:10:00,1.99465,1.9952,1.9946,1.99495,2298999999.0
2007-12-28 16:15:00,1.99495,1.99505,1.994,1.99405,2013900002.0
2007-12-28 16:20:00,1.994,1.9941,1.9936,1.99385,1175300000.0
2007-12-28 16:25:00,1.99385,1.99435,1.9937,1.9938,1592900000.0
2007-12-28 16:30:00,1.99385,1.99385,1.99255,1.99265,1907699998.0
2007-12-28 16:35:00,1.9926,1.9944,1.9922,1.99365,2295799999.0
2007-12-28 16:40:00,1.99365,1.99375,1.99255,1.99255,2135500003.0
2007-12-28 16:45:00,1.99255,1.9926,1.99125,1.9918,2026050001.0
2007-12-28 16:50:00,1.9918,1.9919,1.9908,1.9912,1209100000.0
2007-12-28 16:55:00,1.9912,1.99165,1.99015,1.9911,1685300000.0
2007-12-28 17:00:00,1.99125,1.99405,1.991,1.99385,2124000000.0
2007-12-28 17:05:00,1.99375,1.9952,1.99365,1.99395,2536500000.0
2007-12-28 17:10:00,1.99395,1.9943,1.9934,1.99425,2063800001.0
2007-12-28 17:15:00,1.9943,1.9951,1.9939,1.99405,2222000000.0
2007-12-28 17:20:00,1.99405,1.9941,1.99345,1.99375,1806400002.0
2007-12-28 17:25:00,1.99375,1.99455,1.9937,1.99405,1834100000.0
2007-12-28 17:30:00,1.99405,1.9947,1.99405,1.99435,1162200000.0
2007-12-28 17:35:00,1.99435,1.99515,1.9943,1.99505,1121400000.0
2007-12-28 17:40:00,1.99505,1.99535,1.99485,1.99515,1988000000.0
2007-12-28 17:45:00,1.9951,1.99525,1.9946,1.99465,1094900000.0
2007-12-28 17:50:00,1.99465,1.9951,1.99465,1.99485,863100000.0
2007-12-28 17:55:00,1.99485,1.99485,1.99255,1.9928,1606599999.0
2007-12-28 18:00:00,1.9928,1.99385,1.9925,1.99375,2119800000.0
2007-12-28 18:05:00,1.99375,1.99395,1.99345,1.99355,1244300000.0
2007-12-28 18:10:00,1.99355,1.99395,1.9931,1.99345,1516350000.0
2007-12-28 18:15:00,1.9935,1.9942,1.9933,1.99365,1196700000.0
2007-12-28 18:20:00,1.99365,1.99415,1.99365,1.99405,555300000.0
2007-12-28 18:25:00,1.99405,1.99435,1.99375,1.9942,1447700000.0
2007-12-28 18:30:00,1.9942,1.99495,1.99415,1.9948,1965801999.0
2007-12-28 18:35:00,1.9948,1.99625,1.99435,1.99445,1902400000.0
2007-12-28 18:40:00,1.9945,1.99455,1.9933,1.9943,2109700001.0
2007-12-28 18:45:00,1.9943,1.9943,1.9929,1.99295,1838750001.0
2007-12-28 18:50:00,1.99295,1.9933,1.99275,1.99305,2473799998.0
2007-12-28 18:55:00,1.9931,1.9932,1.9924,1.9927,2069100000.0
2007-12-28 19:00:00,1.9927,1.9932,1.9927,1.993,1374000000.0
2007-12-28 19:05:00,1.993,1.9931,1.99235,1.9926,2055900001.0
2007-12-28 19:10:00,1.9926,1.99275,1.99185,1.99195,2381800001.0
2007-12-28 19:15:00,1.992,1.99205,1.99125,1.9916,1164199999.0
2007-12-28 19:20:00,1.9916,1.9918,1.9911,1.99165,1415899996.0
2007-12-28 19:25:00,1.99165,1.9919,1.9913,1.9916,1118200000.0
2007-12-28 19:30:00,1.9916,1.99205,1.9916,1.99195,896100000.0
2007-12-28 19:35:00,1.99195,1.9923,1.9919,1.9923,663100007.0
2007-12-28 19:40:00,1.9923,1.9927,1.9922,1.9927,618800000.0
2007-12-28 19:45:00,1.9927,1.993,1.9921,1.99245,1052000000.0
2007-12-28 19:50:00,1.99245,1.99245,1.99215,1.9924,713500000.0
2007-12-28 19:55:00,1.99245,1.993,1.99225,1.99265,547400000.0
2007-12-28 20:00:00,1.99265,1.9927,1.99155,1.9917,966450000.0
2007-12-28 20:05:00,1.9917,1.9917,1.99145,1.9915,1047700000.0
2007-12-28 20:10:00,1.9915,1.9915,1.99085,1.9911,927100000.0
2007-12-28 20:15:00,1.9911,1.9911,1.99055,1.991,902500000.0
2007-12-28 20:20:00,1.991,1.99145,1.9908,1.9909,714100000.0
2007-12-28 20:25:00,1.9909,1.991,1.99065,1.99095,344000000.0
2007-12-28 20:30:00,1.99095,1.9914,1.9909,1.9914,974600002.0
2007-12-28 20:35:00,1.9914,1.9915,1.99085,1.9912,1006100006.0
2007-12-28 20:40:00,1.9912,1.9915,1.9909,1.99105,694100001.0
2007-12-28 20:45:00,1.99105,1.99155,1.991,1.99145,616200000.0
2007-12-28 20:50:00,1.99145,1.9918,1.99135,1.9918,360200000.0
2007-12-28 20:55:00,1.9918,1.99215,1.9916,1.9919,638700000.0
2007-12-28 21:00:00,1.99195,1.99225,1.99175,1.9922,497724999.0
2007-12-28 21:05:00,1.99225,1.9925,1.99215,1.9924,333300000.0
2007-12-28 21:10:00,1.9924,1.9927,1.9923,1.9925,591500000.0
2007-12-28 21:15:00,1.9925,1.9928,1.99245,1.9925,486400000.0
2007-12-28 21:20:00,1.9925,1.9931,1.9924,1.9931,930400000.0
2007-12-28 21:25:00,1.9932,1.9932,1.9926,1.9927,462000000.0
2007-12-28 21:30:00,1.9929,1.9929,1.9922,1.9924,714400000.0
2007-12-28 21:35:00,1.9924,1.9927,1.99235,1.99245,601000001.0
2007-12-28 21:40:00,1.99245,1.9932,1.99245,1.9928,1607700000.0
2007-12-28 21:45:00,1.9928,1.99295,1.9924,1.9926,1494400004.0
2007-12-28 21:50:00,1.9926,1.9928,1.99255,1.99255,363800000.0
2007-12-28 21:55:00,1.99255,1.9928,1.9923,1.9926,585100001.0
2007-12-28 22:00:00,1.9926,1.9928,1.99165,1.99245,829500000.0
2007-12-28 22:05:00,1.9925,1.993,1.99245,1.9927,431300000.0
2007-12-28 22:10:00,1.9926,1.9931,1.9926,1.993,312800000.0
2007-12-28 22:15:00,1.993,1.9933,1.99295,1.9931,331100000.0
2007-12-28 22:20:00,1.9931,1.9931,1.9923,1.9925,967399985.0
2007-12-28 22:25:00,1.9925,1.99295,1.9923,1.9928,980699998.0
2007-12-28 22:30:00,1.9929,1.993,1.9927,1.9929,268300000.0
2007-12-28 22:35:00,1.99275,1.9933,1.99245,1.99315,263900000.0
2007-12-28 22:40:00,1.99315,1.99335,1.99315,1.99325,280700000.0
2007-12-28 22:45:00,1.99325,1.99325,1.9931,1.9932,82800000.0
2007-12-28 22:50:00,1.9932,1.9932,1.99285,1.9929,213599999.0
2007-12-28 22:55:00,1.993,1.99305,1.9927,1.993,801799998.0
2007-12-28 23:00:00,1.993,1.99326,1.99276,1.99311,382599999.0
2007-12-28 23:05:00,1.99321,1.99321,1.99268,1.99292,337299999.0
2007-12-28 23:10:00,1.993,1.99304,1.99281,1.99281,78400000.0
2007-12-28 23:15:00,1.9929,1.99297,1.99268,1.99268,87899999.0
2007-12-28 23:20:00,1.99266,1.99322,1.99266,1.99315,132500000.0
2007-12-28 23:25:00,1.99312,1.99344,1.9929,1.99322,216200000.0
2007-12-28 23:30:00,1.99336,1.99476,1.99325,1.99454,182100000.0
2007-12-28 23:35:00,1.99466,1.99565,1.99459,1.99557,218700000.0
2007-12-28 23:40:00,1.9956,1.99565,1.99532,1.99556,232900000.0
2007-12-28 23:45:00,1.99553,1.99574,1.99519,1.99567,162400000.0
2007-12-28 23:50:00,1.9957,1.99608,1.9957,1.99608,77700000.0
2007-12-28 23:55:00,1.99617,1.99663,1.99569,1.99569,357300000.0
2007-12-31 00:00:00,1.997,1.9971,1.997,1.9971,236800000.0
2007-12-31 00:05:00,1.9972,1.9973,1.9971,1.9972,473600000.0
2007-12-31 00:10:00,1.9971,1.9972,1.997,1.9971,236800000.0
2007-12-31 00:15:00,1.9972,1.9972,1.9972,1.9972,118400000.0
2007-12-31 00:20:00,1.9971,1.9972,1.9969,1.997,355200000.0
2007-12-31 00:25:00,1.9971,1.9971,1.9969,1.9969,355200000.0
2007-12-31 00:30:00,1.9968,1.9972,1.9968,1.9971,355200000.0
2007-12-31 00:35:00,1.997,1.9971,1.9967,1.9968,592000000.0
2007-12-31 00:40:00,1.9969,1.9973,1.9969,1.9972,592000000.0
2007-12-31 00:45:00,1.9973,1.9976,1.9972,1.9973,592000000.0
2007-12-31 00:50:00,1.9975,1.9977,1.9973,1.9975,592000000.0
2007-12-31 00:55:00,1.9974,1.9978,1.9974,1.9977,592000000.0
2007-12-31 01:00:00,1.9976,1.9976,1.9973,1.9973,592000000.0
2007-12-31 01:05:00,1.9974,1.9975,1.9973,1.9973,473600000.0
2007-12-31 01:10:00,1.9975,1.9975,1.9972,1.9972,355200000.0
2007-12-31 01:15:00,1.9974,1.9977,1.9969,1.9973,592000000.0
2007-12-31 01:20:00,1.9972,1.9974,1.9969,1.9971,473600000.0
2007-12-31 01:25:00,1.997,1.9972,1.9969,1.9969,592000000.0
2007-12-31 01:30:00,1.997,1.997,1.9967,1.9967,592000000.0
2007-12-31 01:35:00,1.9966,1.9968,1.9965,1.9966,473600000.0
2007-12-31 01:40:00,1.9967,1.9967,1.9965,1.9966,592000000.0
2007-12-31 01:45:00,1.9965,1.9969,1.9965,1.9968,592000000.0
2007-12-31 01:50:00,1.9969,1.997,1.9967,1.9969,592000000.0
2007-12-31 01:55:00,1.997,1.9971,1.9968,1.9971,592000000.0
2007-12-31 02:00:00,1.9979,1.99795,1.9976,1.9976,378800000.0
2007-12-31 02:05:00,1.9976,1.99765,1.99755,1.9976,219600000.0
2007-12-31 02:10:00,1.9975,1.9977,1.9975,1.9975,255900000.0
2007-12-31 02:15:00,1.9975,1.9977,1.997,1.9975,1231999997.0
2007-12-31 02:20:00,1.9975,1.9977,1.997,1.9971,357400000.0
2007-12-31 02:25:00,1.9971,1.9975,1.997,1.9972,656399988.0
2007-12-31 02:30:00,1.9972,1.9972,1.99695,1.997,1016800006.0
2007-12-31 02:35:00,1.997,1.9971,1.9968,1.9969,318400000.0
2007-12-31 02:40:00,1.9971,1.9972,1.9968,1.9969,30100000.0
2007-12-31 02:45:00,1.9969,1.997,1.99675,1.9968,292299998.0
2007-12-31 02:50:00,1.9968,1.997,1.9968,1.997,360600004.0
2007-12-31 02:55:00,1.997,1.9976,1.997,1.9976,157400000.0
2007-12-31 03:00:00,1.9976,1.998,1.9975,1.9979,254300000.0
2007-12-31 03:05:00,1.9978,1.998,1.99765,1.9978,650900000.0
2007-12-31 03:10:00,1.9977,1.9983,1.9977,1.9981,208400000.0
2007-12-31 03:15:00,1.9981,1.9983,1.9979,1.9982,316000000.0
2007-12-31 03:20:00,1.9982,1.9982,1.9978,1.998,277000000.0
2007-12-31 03:25:00,1.998,1.9982,1.9973,1.99795,181800000.0
2007-12-31 03:30:00,1.9979,1.9981,1.9973,1.9977,204800000.0
2007-12-31 03:35:00,1.9977,1.99855,1.99745,1.99765,264700000.0
2007-12-31 03:40:00,1.9976,1.9979,1.99675,1.9973,527900000.0
2007-12-31 03:45:00,1.9973,1.9973,1.9967,1.9969,518800000.0
2007-12-31 03:50:00,1.9969,1.9969,1.99577,1.99655,296000000.0
2007-12-31 03:55:00,1.9966,1.9967,1.99545,1.9961,242100000.0
2007-12-31 04:00:00,1.9961,1.9968,1.996,1.9966,365300000.0
2007-12-31 04:05:00,1.9966,1.9968,1.99589,1.9966,557999999.0
2007-12-31 04:10:00,1.9966,1.9968,1.99645,1.9967,257300000.0
2007-12-31 04:15:00,1.99682,1.99723,1.9966,1.9967,372600000.0
2007-12-31 04:20:00,1.9967,1.99707,1.99622,1.9968,714699997.0
2007-12-31 04:25:00,1.9968,1.997,1.99646,1.997,392400000.0
2007-12-31 04:30:00,1.997,1.9972,1.9968,1.9969,268200000.0
2007-12-31 04:35:00,1.9969,1.9969,1.99661,1.99675,303899998.0
2007-12-31 04:40:00,1.99664,1.99709,1.99605,1.99671,1010599997.0
2007-12-31 04:45:00,1.9969,1.99695,1.9968,1.9969,173000000.0
2007-12-31 04:50:00,1.99695,1.9974,1.99668,1.9973,213300000.0
2007-12-31 04:55:00,1.99725,1.9973,1.9968,1.997,257500000.0
2007-12-31 05:00:00,1.997,1.9974,1.99695,1.9971,263800000.0
2007-12-31 05:05:00,1.9971,1.998,1.9971,1.998,283200000.0
2007-12-31 05:10:00,1.998,1.998,1.99763,1.9978,181600000.0
2007-12-31 05:15:00,1.9976,1.9978,1.9975,1.9976,156400001.0
2007-12-31 05:20:00,1.9976,1.99768,1.99722,1.99745,801999998.0
2007-12-31 05:25:00,1.99752,1.9978,1.99719,1.9978,686200000.0
2007-12-31 05:30:00,1.9978,1.9979,1.9977,1.9978,138200000.0
2007-12-31 05:35:00,1.9978,1.9982,1.99755,1.9976,359800000.0
2007-12-31 05:40:00,1.9976,1.99796,1.9976,1.9978,588799994.0
2007-12-31 05:45:00,1.9978,1.9982,1.99775,1.998,228700000.0
2007-12-31 05:50:00,1.9978,1.9983,1.9978,1.9982,54000000.0
2007-12-31 05:55:00,1.9982,1.9982,1.9981,1.9982,92100000.0
2007-12-31 06:00:00,1.9981,1.9984,1.9981,1.9984,160599997.0
2007-12-31 06:05:00,1.9983,1.9988,1.9983,1.9985,331600000.0
2007-12-31 06:10:00,1.9985,1.9986,1.9985,1.9986,59100000.0
2007-12-31 06:15:00,1.9986,1.9986,1.9982,1.9984,146500000.0
2007-12-31 06:20:00,1.9984,1.9984,1.99804,1.9984,239800000.0
2007-12-31 06:25:00,1.9984,1.99845,1.9984,1.99845,91500000.0
2007-12-31 06:30:00,1.9984,1.9985,1.9982,1.9984,255900000.0
2007-12-31 06:35:00,1.9984,1.9985,1.9983,1.9985,1089100000.0
2007-12-31 06:40:00,1.9985,1.9985,1.998,1.9984,1109899989.0
2007-12-31 06:45:00,1.9984,1.9988,1.998,1.9982,342700000.0
2007-12-31 06:50:00,1.9982,1.9985,1.998,1.9982,96800000.0
2007-12-31 06:55:00,1.9982,1.9982,1.9978,1.9981,224400000.0
2007-12-31 07:00:00,1.9981,1.9981,1.9976,1.9977,457199998.0
2007-12-31 07:05:00,1.9977,1.998,1.9974,1.9978,376600000.0
2007-12-31 07:10:00,1.9978,1.99795,1.9977,1.9978,187800000.0
2007-12-31 07:15:00,1.9978,1.9978,1.99733,1.9974,325100000.0
2007-12-31 07:20:00,1.99732,1.99755,1.99706,1.9975,410699999.0
2007-12-31 07:25:00,1.99755,1.99757,1.99733,1.9974,230600000.0
2007-12-31 07:30:00,1.99765,1.9977,1.9976,1.9976,33300000.0
2007-12-31 07:35:00,1.9976,1.9977,1.9975,1.9977,91800000.0
2007-12-31 07:40:00,1.9976,1.9978,1.9974,1.9976,337900000.0
2007-12-31 07:45:00,1.9977,1.9977,1.99755,1.9976,142000000.0
2007-12-31 07:50:00,1.9976,1.9979,1.99717,1.9979,660999999.0
2007-12-31 07:55:00,1.9979,1.9979,1.99755,1.9978,24800000.0
2007-12-31 08:00:00,1.9975,1.9975,1.9971,1.9973,245299997.0
2007-12-31 08:05:00,1.9973,1.9977,1.9971,1.9977,64900000.0
2007-12-31 08:10:00,1.9977,1.9977,1.9974,1.9976,107800000.0
2007-12-31 08:15:00,1.9977,1.9977,1.9971,1.9973,875899998.0
2007-12-31 08:20:00,1.9973,1.9976,1.9973,1.9976,311900000.0
2007-12-31 08:25:00,1.9976,1.9984,1.9975,1.9975,289500000.0
2007-12-31 08:30:00,1.9975,1.9983,1.9975,1.9982,178300000.0
2007-12-31 08:35:00,1.9982,1.9982,1.9974,1.9978,520400001.0
2007-12-31 08:40:00,1.9978,1.998,1.9977,1.9977,592900000.0
2007-12-31 08:45:00,1.9977,1.9979,1.99738,1.99755,407299998.0
2007-12-31 08:50:00,1.99751,1.9977,1.9971,1.9973,811000003.0
2007-12-31 08:55:00,1.9972,1.9976,1.9971,1.9976,491100002.0
2007-12-31 09:00:00,1.9977,1.9977,1.99755,1.9976,268200000.0
2007-12-31 09:05:00,1.9976,1.9978,1.9975,1.9977,620900000.0
2007-12-31 09:10:00,1.9978,1.9981,1.9977,1.998,2269399969.0
2007-12-31 09:15:00,1.998,1.998,1.9977,1.9977,69500000.0
2007-12-31 09:20:00,1.9977,1.99785,1.9975,1.99785,271300000.0
2007-12-31 09:25:00,1.9978,1.99795,1.9976,1.9978,161500000.0
2007-12-31 09:30:00,1.9978,1.998,1.9971,1.9971,505900000.0
2007-12-31 09:35:00,1.9971,1.998,1.9971,1.9975,968599998.0
2007-12-31 09:40:00,1.9975,1.9976,1.9972,1.9973,1875400001.0
2007-12-31 09:45:00,1.9973,1.99755,1.9968,1.99725,2296400003.0
2007-12-31 09:50:00,1.99725,1.99755,1.99705,1.9974,1469899998.0
2007-12-31 09:55:00,1.9974,1.9981,1.9972,1.9977,849499996.0
2007-12-31 10:00:00,1.9977,1.9988,1.9977,1.9984,1878400004.0
2007-12-31 10:05:00,1.9984,1.99875,1.9964,1.99655,1720999996.0
2007-12-31 10:10:00,1.9965,1.9966,1.9957,1.9958,2649400003.0
2007-12-31 10:15:00,1.9958,1.9967,1.9956,1.9957,2300100015.0
2007-12-31 10:20:00,1.9959,1.9964,1.9957,1.996,2549199997.0
2007-12-31 10:25:00,1.996,1.9983,1.9955,1.9979,1941299995.0
2007-12-31 10:30:00,1.9979,1.998,1.9972,1.9977,1298300001.0
2007-12-31 10:35:00,1.9978,1.99805,1.99735,1.9976,1808700000.0
2007-12-31 10:40:00,1.9976,1.9976,1.9974,1.9974,769399999.0
2007-12-31 10:45:00,1.9974,1.9974,1.9969,1.997,765700002.0
2007-12-31 10:50:00,1.997,1.9971,1.9964,1.9966,1201800002.0
2007-12-31 10:55:00,1.9966,1.9968,1.996,1.99635,1683100000.0
2007-12-31 11:00:00,1.99635,1.9969,1.996,1.9968,1549599989.0
2007-12-31 11:05:00,1.9968,1.99695,1.9966,1.9966,726900000.0
2007-12-31 11:10:00,1.9966,1.99725,1.9965,1.9972,2805399991.0
2007-12-31 11:15:00,1.9972,1.99725,1.9967,1.9967,601800000.0
2007-12-31 11:20:00,1.997,1.9974,1.9967,1.997,1432199995.0
2007-12-31 11:25:00,1.997,1.9974,1.9968,1.9972,1275199999.0
2007-12-31 11:30:00,1.9972,1.9981,1.99695,1.998,1020900000.0
2007-12-31 11:35:00,1.998,1.9983,1.9975,1.9981,1108500001.0
2007-12-31 11:40:00,1.9981,1.9981,1.9977,1.9978,238600003.0
2007-12-31 11:45:00,1.9978,1.9986,1.9978,1.9986,1138599994.0
2007-12-31 11:50:00,1.9986,1.9999,1.9984,1.99955,1168000000.0
2007-12-31 11:55:00,1.9995,1.9998,1.9991,1.9994,1747800004.0
2007-12-31 12:00:00,1.9994,2.0006,1.999,2.0002,3706350041.0
2007-12-31 12:05:00,2.0002,2.0015,2.0002,2.0011,2188000009.0
2007-12-31 12:10:00,2.0011,2.0022,2.0011,2.00165,2113699996.0
2007-12-31 12:15:00,2.00165,2.0038,2.00165,2.0029,2425400000.0
2007-12-31 12:20:00,2.0029,2.0034,2.00265,2.00285,1126400002.0
2007-12-31 12:25:00,2.00285,2.00355,2.0026,2.0031,827200003.0
2007-12-31 12:30:00,2.0031,2.0033,2.0028,2.0032,510600000.0
2007-12-31 12:35:00,2.0032,2.004,2.003,2.0039,1857900003.0
2007-12-31 12:40:00,2.0039,2.00425,2.0033,2.0041,1635600001.0
2007-12-31 12:45:00,2.0041,2.0059,2.00385,2.0054,2143950003.0
2007-12-31 12:50:00,2.0052,2.0057,2.0049,2.0051,1835799995.0
2007-12-31 12:55:00,2.0051,2.00625,2.0051,2.00625,2655399991.0
2007-12-31 13:00:00,2.00625,2.00625,2.0041,2.00425,2298899995.0
2007-12-31 13:05:00,2.0043,2.0044,2.00295,2.00295,1594100003.0
2007-12-31 13:10:00,2.00295,2.0031,2.0016,2.002,1277700000.0
2007-12-31 13:15:00,2.002,2.0021,2.0013,2.0018,1514700001.0
2007-12-31 13:20:00,2.0018,2.002,2.00155,2.002,985999999.0
2007-12-31 13:25:00,2.002,2.0025,2.00195,2.0024,1369999999.0
2007-12-31 13:30:00,2.0024,2.0032,2.0024,2.0032,701700001.0
2007-12-31 13:35:00,2.0032,2.006,2.0032,2.0054,1478000004.0
2007-12-31 13:40:00,2.0054,2.0064,2.0045,2.0048,2617499996.0
2007-12-31 13:45:00,2.0048,2.0048,2.0033,2.0038,1494499998.0
2007-12-31 13:50:00,2.0038,2.0039,2.0026,2.0028,1257199999.0
2007-12-31 13:55:00,2.0028,2.0036,2.0027,2.0031,1992800007.0
2007-12-31 14:00:00,2.003,2.0036,2.0029,2.0036,1173750000.0
2007-12-31 14:05:00,2.0036,2.0048,2.0036,2.0047,1106999991.0
2007-12-31 14:10:00,2.0047,2.0048,2.0044,2.00445,1438699999.0
2007-12-31 14:15:00,2.00445,2.0045,2.0039,2.004,854700000.0
2007-12-31 14:20:00,2.004,2.00495,2.004,2.0046,1481399996.0
2007-12-31 14:25:00,2.0046,2.0049,2.0039,2.0039,682100001.0
2007-12-31 14:30:00,2.0039,2.0065,2.00375,2.0062,888700002.0
2007-12-31 14:35:00,2.00615,2.0062,2.0057,2.0059,1078800001.0
2007-12-31 14:40:00,2.0059,2.0062,2.0055,2.0058,897800000.0
2007-12-31 14:45:00,2.0058,2.0067,2.0056,2.0063,1150599999.0
2007-12-31 14:50:00,2.0063,2.0067,2.0062,2.0065,1029499999.0
2007-12-31 14:55:00,2.0065,2.00675,2.0059,2.0063,2175999990.0
2007-12-31 15:00:00,2.00635,2.00655,2.006,2.0062,1798300000.0
2007-12-31 15:05:00,2.00625,2.0069,2.00615,2.0068,1208199997.0
2007-12-31 15:10:00,2.0068,2.0075,2.0067,2.00745,1795899993.0
2007-12-31 15:15:00,2.00735,2.00825,2.00735,2.00825,3312300007.0
2007-12-31 15:20:00,2.00825,2.0092,2.00815,2.0092,2307099999.0
2007-12-31 15:25:00,2.0092,2.0099,2.00885,2.0097,2485599999.0
2007-12-31 15:30:00,2.00965,2.01,2.0091,2.0095,1915699995.0
2007-12-31 15:35:00,2.0095,2.0097,2.009,2.0095,1523400000.0
2007-12-31 15:40:00,2.0095,2.0097,2.0093,2.0097,1514400000.0
2007-12-31 15:45:00,2.0097,2.0102,2.0091,2.0092,1621200000.0
2007-12-31 15:50:00,2.0092,2.0092,2.00845,2.0086,1386900000.0
2007-12-31 15:55:00,2.0087,2.00885,2.0083,2.0088,1438800000.0
2007-12-31 16:00:00,2.0088,2.0089,2.0085,2.0085,567000000.0
2007-12-31 16:05:00,2.0085,2.0086,2.0071,2.0072,2019100002.0
2007-12-31 16:10:00,2.0072,2.0081,2.0072,2.0075,1458200000.0
2007-12-31 16:15:00,2.0076,2.0076,2.00725,2.0075,1036900001.0
2007-12-31 16:20:00,2.0076,2.0081,2.00735,2.0079,1233200002.0
2007-12-31 16:25:00,2.0079,2.00795,2.0074,2.0075,2050299996.0
2007-12-31 16:30:00,2.0075,2.0079,2.00615,2.00645,2468100000.0
2007-12-31 16:35:00,2.00645,2.0068,2.0061,2.0061,1928600000.0
2007-12-31 16:40:00,2.0061,2.0063,2.0041,2.0048,1867599999.0
2007-12-31 16:45:00,2.0049,2.0052,2.0042,2.0043,1520500000.0
2007-12-31 16:50:00,2.0043,2.0044,2.0021,2.0028,1925100000.0
2007-12-31 16:55:00,2.0028,2.003,2.0024,2.0027,1250300000.0
2007-12-31 17:00:00,2.0027,2.0035,1.99925,1.9994,2157500000.0
2007-12-31 17:05:00,1.9994,2.00035,1.9975,1.9986,5034500002.0
2007-12-31 17:10:00,1.9986,1.99885,1.99685,1.99795,5571300003.0
2007-12-31 17:15:00,1.99795,2.00125,1.99795,2.00105,4922872492.0
2007-12-31 17:20:00,2.00105,2.0011,1.9995,1.9995,6031500019.0
2007-12-31 17:25:00,1.9995,1.9995,1.9975,1.99825,3010500002.0
2007-12-31 17:30:00,1.9984,1.9987,1.9977,1.9977,2260700000.0
2007-12-31 17:35:00,1.9977,1.9985,1.9977,1.9983,2699599985.0
2007-12-31 17:40:00,1.9983,1.9987,1.99525,1.99535,4163800005.0
2007-12-31 17:45:00,1.99535,1.9958,1.9916,1.9921,3240349998.0
2007-12-31 17:50:00,1.9921,1.9927,1.9921,1.9923,2213399999.0
2007-12-31 17:55:00,1.9924,1.9935,1.9908,1.9908,3792899989.0
2007-12-31 18:00:00,1.9908,1.9908,1.9866,1.9866,3162900007.0
2007-12-31 18:05:00,1.9865,1.9887,1.9864,1.9884,2580449788.0
2007-12-31 18:10:00,1.9884,1.98905,1.9875,1.9877,2478300000.0
2007-12-31 18:15:00,1.9876,1.9878,1.9835,1.9835,1717702000.0
2007-12-31 18:20:00,1.9838,1.9843,1.98185,1.984,1475550000.0
2007-12-31 18:25:00,1.984,1.9873,1.984,1.9872,2870400000.0
2007-12-31 18:30:00,1.9872,1.9876,1.9855,1.98555,1654100000.0
2007-12-31 18:35:00,1.9855,1.9856,1.9831,1.9831,1425275000.0
2007-12-31 18:40:00,1.9831,1.9836,1.9819,1.9833,1816100002.0
2007-12-31 18:45:00,1.9834,1.9859,1.983,1.9859,2105500001.0
2007-12-31 18:50:00,1.9859,1.9863,1.98565,1.9861,1169200000.0
2007-12-31 18:55:00,1.9861,1.9861,1.984,1.984,1161800000.0
2007-12-31 19:00:00,1.984,1.984,1.98299,1.98322,932799999.0
2007-12-31 19:05:00,1.98275,1.98319,1.98228,1.98228,518099999.0
2007-12-31 19:10:00,1.98209,1.98246,1.98095,1.98099,423799999.0
2007-12-31 19:15:00,1.98129,1.98226,1.98104,1.98142,908799998.0
2007-12-31 19:20:00,1.98165,1.9835,1.98162,1.98266,369799999.0
2007-12-31 19:25:00,1.98265,1.98323,1.98238,1.9826,556900001.0
2007-12-31 19:30:00,1.98277,1.98304,1.98254,1.98273,464999999.0
2007-12-31 19:35:00,1.98265,1.98296,1.98196,1.98219,441999999.0
2007-12-31 19:40:00,1.98218,1.98239,1.98162,1.98217,1017999998.0
2007-12-31 19:45:00,1.98209,1.98265,1.98176,1.98206,1038500001.0
2007-12-31 19:50:00,1.98201,1.98274,1.98176,1.98224,444100000.0
2007-12-31 19:55:00,1.98202,1.98304,1.98175,1.98244,424000001.0
2007-12-31 20:00:00,1.98215,1.9828,1.98146,1.9823,695200000.0
2007-12-31 20:05:00,1.9824,1.98282,1.98175,1.98212,354999999.0
2007-12-31 20:10:00,1.98213,1.98236,1.98167,1.9821,250200000.0
2007-12-31 20:15:00,1.98212,1.98231,1.98161,1.98177,235100001.0
2007-12-31 20:20:00,1.98155,1.98232,1.98155,1.98213,352900001.0
2007-12-31 20:25:00,1.9822,1.98235,1.98171,1.98214,316900000.0
2007-12-31 20:30:00,1.98216,1.98287,1.98193,1.98249,290100000.0
2007-12-31 20:35:00,1.98273,1.9838,1.98245,1.98368,226500001.0
2007-12-31 20:40:00,1.98351,1.9845,1.98328,1.98436,204900000.0
2007-12-31 20:45:00,1.98441,1.98477,1.98394,1.98425,367700001.0
2007-12-31 20:50:00,1.98427,1.98461,1.98373,1.98418,256900001.0
2007-12-31 20:55:00,1.98417,1.98437,1.98358,1.9837,220100001.0
2007-12-31 21:00:00,1.98354,1.98413,1.98335,1.9838,235499998.0
2007-12-31 21:05:00,1.98382,1.98412,1.9837,1.98372,256400000.0
2007-12-31 21:10:00,1.98395,1.98409,1.98371,1.98389,173499999.0
2007-12-31 21:15:00,1.98375,1.98398,1.98352,1.98378,203599999.0
2007-12-31 21:20:00,1.9837,1.98386,1.98315,1.98323,302300000.0
2007-12-31 21:25:00,1.98332,1.98406,1.98301,1.98391,161600000.0
2007-12-31 21:30:00,1.98383,1.98423,1.9837,1.98403,171700000.0
2007-12-31 21:35:00,1.98423,1.98541,1.98406,1.98541,202300001.0
2007-12-31 21:40:00,1.985,1.98542,1.9848,1.98484,212200001.0
2007-12-31 21:45:00,1.98498,1.98518,1.98397,1.98431,209600000.0
2007-12-31 21:50:00,1.98441,1.98488,1.98408,1.9843,175200001.0
2007-12-31 21:55:00,1.98456,1.98498,1.98438,1.98467,193900000.0
2007-12-31 22:00:00,1.98466,1.98482,1.9842,1.98446,149600001.0
2007-12-31 22:05:00,1.98509,1.98516,1.98452,1.98513,135200000.0
2007-12-31 22:10:00,1.9852,1.98522,1.9849,1.98495,211100000.0
2007-12-31 22:15:00,1.98502,1.98524,1.98475,1.98512,182000000.0
2007-12-31 22:20:00,1.985,1.9852,1.98482,1.9849,139700000.0
2007-12-31 22:25:00,1.98489,1.98506,1.98473,1.98485,217699999.0
2007-12-31 22:30:00,1.98504,1.98564,1.98497,1.98549,273400000.0
2007-12-31 22:35:00,1.98535,1.98548,1.98509,1.98515,240400000.0
2007-12-31 22:40:00,1.98526,1.98535,1.98474,1.9852,195399997.0
2007-12-31 22:45:00,1.98519,1.98551,1.98475,1.98527,192699999.0
2007-12-31 22:50:00,1.98518,1.9856,1.98493,1.98536,216799999.0
2007-12-31 22:55:00,1.98529,1.98633,1.98529,1.9863,118600000.0
2007-12-31 23:00:00,1.98637,1.98674,1.98608,1.98608,178100000.0
2007-12-31 23:05:00,1.98624,1.98624,1.98531,1.98569,182800000.0
2007-12-31 23:10:00,1.98571,1.98595,1.98446,1.98446,160300000.0
2007-12-31 23:15:00,1.98481,1.98533,1.98416,1.98416,200400000.0
2007-12-31 23:20:00,1.98435,1.98499,1.98424,1.9845,217200000.0
2007-12-31 23:25:00,1.98453,1.98501,1.98443,1.98443,157500000.0
2007-12-31 23:30:00,1.98475,1.98566,1.98473,1.98566,165600000.0
2007-12-31 23:35:00,1.98553,1.98581,1.98516,1.98577,201199999.0
2007-12-31 23:40:00,1.98571,1.98592,1.98519,1.98554,220999999.0
2007-12-31 23:45:00,1.98546,1.98657,1.98512,1.98632,234099999.0
2007-12-31 23:50:00,1.98618,1.98655,1.9841,1.9841,205699999.0
2007-12-31 23:55:00,1.9847,1.98502,1.98435,1.98446,159300000.0
2008-01-01 00:00:00,1.98445,1.98588,1.9843,1.98549,200100000.0
2008-01-01 00:05:00,1.98545,1.98562,1.98483,1.9852,118299999.0
2008-01-01 00:10:00,1.98617,1.9865,1.98614,1.98628,148700000.0
2008-01-01 00:15:00,1.98631,1.98645,1.9857,1.98597,271400000.0
2008-01-01 00:20:00,1.98585,1.98592,1.98557,1.98592,170399999.0
2008-01-01 00:25:00,1.9858,1.98606,1.98559,1.98579,212800001.0
2008-01-01 00:30:00,1.98588,1.98616,1.98563,1.98574,182200000.0
2008-01-01 00:35:00,1.98589,1.9861,1.98561,1.98578,207400000.0
2008-01-01 00:40:00,1.98585,1.98598,1.98559,1.9858,128300000.0
2008-01-01 00:45:00,1.98575,1.986,1.98553,1.98585,208199999.0
2008-01-01 00:50:00,1.9859,1.98603,1.98579,1.986,139700001.0
2008-01-01 00:55:00,1.98567,1.98622,1.98566,1.98583,518000000.0
2008-01-01 01:00:00,1.98575,1.98615,1.98552,1.98598,479499998.0
2008-01-01 01:05:00,1.9859,1.98612,1.98568,1.98586,660800000.0
2008-01-01 01:10:00,1.98575,1.98608,1.98552,1.986,529800000.0
2008-01-01 01:15:00,1.98582,1.9861,1.98564,1.98582,409099998.0
2008-01-01 01:20:00,1.98578,1.98608,1.98557,1.98588,552200000.0
2008-01-01 01:25:00,1.98594,1.98613,1.98571,1.98613,398499998.0
2008-01-01 01:30:00,1.9858,1.98606,1.9857,1.98581,416700001.0
2008-01-01 01:35:00,1.98581,1.98588,1.98562,1.98587,170000000.0
2008-01-01 01:40:00,1.98585,1.98595,1.98563,1.98572,432400000.0
2008-01-01 01:45:00,1.98586,1.98606,1.98568,1.98583,806199995.0
2008-01-01 01:50:00,1.98585,1.98602,1.98536,1.98557,1014100003.0
2008-01-01 01:55:00,1.98573,1.98616,1.98561,1.98588,454999996.0
2008-01-01 02:00:00,1.98608,1.9862,1.98557,1.98582,934999999.0
2008-01-01 02:05:00,1.98585,1.98605,1.9856,1.9859,430999999.0
2008-01-01 02:10:00,1.98503,1.98554,1.98488,1.98549,456099996.0
2008-01-01 02:15:00,1.98561,1.98574,1.98464,1.98482,727899998.0
2008-01-01 02:20:00,1.985,1.98523,1.98485,1.98517,189300001.0
2008-01-01 02:25:00,1.98518,1.98518,1.98488,1.98502,406999999.0
2008-01-01 02:30:00,1.9849,1.98493,1.98468,1.98486,367699999.0
2008-01-01 02:35:00,1.98484,1.985,1.98467,1.98476,405200001.0
2008-01-01 02:40:00,1.9849,1.9851,1.98418,1.98422,1028299998.0
2008-01-01 02:45:00,1.98432,1.98495,1.98422,1.98466,713599998.0
2008-01-01 02:50:00,1.98488,1.98498,1.98472,1.98472,209399999.0
2008-01-01 02:55:00,1.9848,1.98503,1.98466,1.98492,347100000.0
2008-01-01 03:00:00,1.9848,1.98516,1.98468,1.98494,368699999.0
2008-01-01 03:05:00,1.98501,1.98517,1.98474,1.98492,180999999.0
2008-01-01 03:10:00,1.98508,1.98508,1.98439,1.98476,209700000.0
2008-01-01 03:15:00,1.98482,1.98495,1.98453,1.98487,128399999.0
2008-01-01 03:20:00,1.98475,1.98498,1.98473,1.98473,179099999.0
2008-01-01 03:25:00,1.98477,1.98498,1.98472,1.98477,143100000.0
2008-01-01 03:30:00,1.98475,1.98497,1.98459,1.98473,132500000.0
2008-01-01 03:35:00,1.9848,1.98499,1.98451,1.98468,153200000.0
2008-01-01 03:40:00,1.9847,1.98505,1.9845,1.98492,245699998.0
2008-01-01 03:45:00,1.98489,1.98516,1.98476,1.98498,199399999.0
2008-01-01 03:50:00,1.9849,1.98502,1.98444,1.98496,65500000.0
2008-01-01 03:55:00,1.98487,1.98505,1.9848,1.98496,93600000.0
2008-01-01 04:00:00,1.9848,1.98518,1.9848,1.98498,110000000.0
2008-01-01 04:05:00,1.98518,1.98518,1.9848,1.9848,106700000.0
2008-01-01 04:10:00,1.9849,1.98514,1.98471,1.98497,91500000.0
2008-01-01 04:15:00,1.98496,1.98515,1.98477,1.98492,142300000.0
2008-01-01 04:20:00,1.9849,1.98516,1.9848,1.98501,177700000.0
2008-01-01 04:25:00,1.98493,1.98526,1.98468,1.98468,183000000.0
2008-01-01 04:30:00,1.98503,1.98507,1.98473,1.98481,103699999.0
2008-01-01 04:35:00,1.98485,1.9851,1.98444,1.98485,114500000.0
2008-01-01 04:40:00,1.9849,1.98506,1.98466,1.98476,175299999.0
2008-01-01 04:45:00,1.98488,1.98503,1.98461,1.98478,131299999.0
2008-01-01 04:50:00,1.98495,1.98496,1.98465,1.98496,120600000.0
2008-01-01 04:55:00,1.98474,1.98504,1.98458,1.98484,185699999.0
2008-01-01 05:00:00,1.98508,1.98516,1.98477,1.98506,132400000.0
2008-01-01 05:05:00,1.98483,1.98518,1.98481,1.98489,284100000.0
2008-01-01 05:10:00,1.98488,1.98518,1.98458,1.98518,775200000.0
2008-01-01 05:15:00,1.98501,1.98514,1.98482,1.98499,454199998.0
2008-01-01 05:20:00,1.9848,1.98515,1.98455,1.98468,381999998.0
2008-01-01 05:25:00,1.98463,1.98504,1.98462,1.98475,637599996.0
2008-01-01 05:30:00,1.985,1.98515,1.98468,1.98493,423799998.0
2008-01-01 05:35:00,1.98495,1.98504,1.98479,1.98493,200100001.0
2008-01-01 05:40:00,1.98483,1.9851,1.98471,1.98493,441200000.0
2008-01-01 05:45:00,1.9849,1.98509,1.98474,1.9849,484700000.0
2008-01-01 05:50:00,1.9849,1.98517,1.98463,1.98484,1079900001.0
2008-01-01 05:55:00,1.9847,1.98528,1.98446,1.98485,618199999.0
2008-01-01 06:00:00,1.98485,1.98508,1.98477,1.98485,229000000.0
2008-01-01 06:05:00,1.98489,1.98505,1.98488,1.98501,237000000.0
2008-01-01 06:10:00,1.98508,1.98513,1.98446,1.9848,954399998.0
2008-01-01 06:15:00,1.98477,1.98498,1.98469,1.98496,416399997.0
2008-01-01 06:20:00,1.98493,1.98505,1.98461,1.98505,464399998.0
2008-01-01 06:25:00,1.9851,1.9851,1.98456,1.98494,684099996.0
2008-01-01 06:30:00,1.985,1.98531,1.98467,1.98525,900499996.0
2008-01-01 06:35:00,1.98519,1.98519,1.98478,1.985,527700000.0
2008-01-01 06:40:00,1.9849,1.98497,1.98473,1.98473,247099999.0
2008-01-01 06:45:00,1.9848,1.9852,1.98456,1.9852,732099997.0
2008-01-01 06:50:00,1.985,1.98507,1.98455,1.98488,758600001.0
2008-01-01 06:55:00,1.9849,1.98506,1.98467,1.98488,435100000.0
2008-01-01 07:00:00,1.9849,1.98495,1.98475,1.98486,269200000.0
2008-01-01 07:05:00,1.98478,1.98517,1.98456,1.98497,807699999.0
2008-01-01 07:10:00,1.985,1.98524,1.98484,1.98511,230100000.0
2008-01-01 07:15:00,1.98508,1.98518,1.98485,1.98506,391100000.0
2008-01-01 07:20:00,1.9849,1.98508,1.98485,1.98505,191499999.0
2008-01-01 07:25:00,1.98499,1.98512,1.98487,1.98507,443500000.0
2008-01-01 07:30:00,1.98493,1.98515,1.98463,1.9847,749299997.0
2008-01-01 07:35:00,1.98467,1.98508,1.98451,1.98478,1185000000.0
2008-01-01 07:40:00,1.98475,1.98509,1.98452,1.98491,573100000.0
2008-01-01 07:45:00,1.98488,1.98508,1.98472,1.98472,348999999.0
2008-01-01 07:50:00,1.98495,1.9853,1.98461,1.98489,693199998.0
2008-01-01 07:55:00,1.98489,1.98538,1.98478,1.98508,399400001.0
2008-01-01 08:00:00,1.9848,1.9852,1.98473,1.98504,411300000.0
2008-01-01 08:05:00,1.98493,1.98509,1.98481,1.98496,287400002.0
2008-01-01 08:10:00,1.98485,1.98508,1.98466,1.9849,386200000.0
2008-01-01 08:15:00,1.98487,1.98519,1.98468,1.98476,881999999.0
2008-01-01 08:20:00,1.98485,1.98526,1.98446,1.98481,1066199999.0
2008-01-01 08:25:00,1.98485,1.98522,1.98468,1.98496,518900001.0
2008-01-01 08:30:00,1.9849,1.98508,1.9848,1.98503,336100000.0
2008-01-01 08:35:00,1.985,1.9852,1.98467,1.9849,291599999.0
2008-01-01 08:40:00,1.98475,1.98517,1.98475,1.98505,424000000.0
2008-01-01 08:45:00,1.98508,1.98519,1.98484,1.98517,216499999.0
2008-01-01 08:50:00,1.98488,1.98498,1.98462,1.98487,222600000.0
2008-01-01 08:55:00,1.98486,1.98505,1.98466,1.98488,183999999.0
2008-01-01 09:00:00,1.98488,1.98523,1.98458,1.98488,278299999.0
2008-01-01 09:05:00,1.98487,1.98505,1.9846,1.98471,201800001.0
2008-01-01 09:10:00,1.98483,1.98535,1.98475,1.98515,100799999.0
2008-01-01 09:15:00,1.98534,1.98549,1.98485,1.98528,169800000.0
2008-01-01 09:20:00,1.98549,1.98549,1.9848,1.9852,281499999.0
2008-01-01 09:25:00,1.98531,1.98549,1.98496,1.98525,191599999.0
2008-01-01 09:30:00,1.98531,1.98541,1.98506,1.98526,67600000.0
2008-01-01 09:35:00,1.98511,1.98537,1.98511,1.98528,75300000.0
2008-01-01 09:40:00,1.98527,1.98546,1.98495,1.9853,186100001.0
2008-01-01 09:45:00,1.98521,1.98547,1.98509,1.98535,112900000.0
2008-01-01 09:50:00,1.98526,1.98545,1.98506,1.98517,98800000.0
2008-01-01 09:55:00,1.98519,1.98549,1.98492,1.98511,84300000.0
2008-01-01 10:00:00,1.98468,1.98533,1.98444,1.98533,78800000.0
2008-01-01 10:05:00,1.98527,1.98549,1.985,1.9853,98700000.0
2008-01-01 10:10:00,1.98525,1.98552,1.98515,1.9853,98400000.0
2008-01-01 10:15:00,1.98561,1.9857,1.98535,1.9856,87300000.0
2008-01-01 10:20:00,1.98565,1.98568,1.98529,1.98531,87100000.0
2008-01-01 10:25:00,1.98496,1.98577,1.98496,1.98577,78300000.0
2008-01-01 10:30:00,1.9857,1.98586,1.98497,1.98531,144000000.0
2008-01-01 10:35:00,1.98546,1.98558,1.9852,1.9854,109800000.0
2008-01-01 10:40:00,1.98518,1.98524,1.98448,1.98519,67400000.0
2008-01-01 10:45:00,1.98533,1.98554,1.98485,1.985,109400000.0
2008-01-01 10:50:00,1.98501,1.98571,1.98501,1.98538,111000000.0
2008-01-01 10:55:00,1.98532,1.98557,1.98497,1.98498,102499999.0
2008-01-01 11:00:00,1.9854,1.9857,1.98497,1.98555,89700000.0
2008-01-01 11:05:00,1.98571,1.98588,1.98533,1.98577,106200000.0
2008-01-01 11:10:00,1.98553,1.98583,1.98529,1.98555,94400000.0
2008-01-01 11:15:00,1.98536,1.98537,1.98458,1.98476,101200000.0
2008-01-01 11:20:00,1.98464,1.98557,1.98464,1.98545,69200000.0
2008-01-01 11:25:00,1.98545,1.98588,1.98517,1.98548,90000000.0
2008-01-01 11:30:00,1.98552,1.9856,1.98529,1.98536,105400000.0
2008-01-01 11:35:00,1.98535,1.98536,1.98502,1.98507,75200000.0
2008-01-01 11:40:00,1.98499,1.98546,1.98483,1.98493,109799999.0
2008-01-01 11:45:00,1.9849,1.9849,1.98433,1.98433,80200001.0
2008-01-01 11:50:00,1.984,1.98449,1.9839,1.9839,66400000.0
2008-01-01 11:55:00,1.98408,1.98488,1.98375,1.98488,95000000.0
2008-01-01 12:00:00,1.98504,1.98523,1.98439,1.9845,92600000.0
2008-01-01 12:05:00,1.9844,1.98445,1.98393,1.98435,81300000.0
2008-01-01 12:10:00,1.98464,1.98518,1.98408,1.98518,91600000.0
2008-01-01 12:15:00,1.98477,1.98477,1.98426,1.9845,87400000.0
2008-01-01 12:20:00,1.9849,1.98563,1.9849,1.98536,63600000.0
2008-01-01 12:25:00,1.9851,1.98514,1.98493,1.98509,76300000.0
2008-01-01 12:30:00,1.98547,1.98568,1.98513,1.98524,97200000.0
2008-01-01 12:35:00,1.98545,1.98552,1.98485,1.985,95300000.0
2008-01-01 12:40:00,1.98506,1.98506,1.9845,1.98453,110700001.0
2008-01-01 12:45:00,1.9845,1.9846,1.98401,1.98423,77800000.0
2008-01-01 12:50:00,1.98406,1.98438,1.98376,1.98438,95300000.0
2008-01-01 12:55:00,1.9847,1.9847,1.98415,1.98437,80399999.0
2008-01-01 13:00:00,1.9841,1.9844,1.98371,1.9844,64400000.0
2008-01-01 13:05:00,1.98446,1.98519,1.98444,1.98475,93600000.0
2008-01-01 13:10:00,1.98493,1.98496,1.98452,1.98475,94200000.0
2008-01-01 13:15:00,1.98445,1.98456,1.98403,1.98443,109800000.0
2008-01-01 13:20:00,1.98448,1.98448,1.98384,1.9841,118799999.0
2008-01-01 13:25:00,1.98385,1.98412,1.9836,1.98412,69700000.0
2008-01-01 13:30:00,1.98407,1.9843,1.9838,1.98403,141400000.0
2008-01-01 13:35:00,1.98394,1.98412,1.98349,1.98412,74200000.0
2008-01-01 13:40:00,1.984,1.98415,1.98347,1.98415,97999999.0
2008-01-01 13:45:00,1.98422,1.98518,1.98393,1.98518,89599999.0
2008-01-01 13:50:00,1.9852,1.98521,1.98477,1.9849,54000001.0
2008-01-01 13:55:00,1.98476,1.98519,1.98475,1.98485,98300000.0
2008-01-01 14:00:00,1.985,1.9855,1.98479,1.98523,65200000.0
2008-01-01 14:05:00,1.98548,1.98548,1.98495,1.9851,57900000.0
2008-01-01 14:10:00,1.9851,1.98554,1.9851,1.98535,80900000.0
2008-01-01 14:15:00,1.98506,1.98527,1.9846,1.9847,96300000.0
2008-01-01 14:20:00,1.98475,1.98497,1.98465,1.98485,33700000.0
2008-01-01 14:25:00,1.98475,1.98508,1.9844,1.98493,141899999.0
2008-01-01 14:30:00,1.98523,1.9854,1.98491,1.98494,115599999.0
2008-01-01 14:35:00,1.98478,1.98478,1.98417,1.98444,70600000.0
2008-01-01 14:40:00,1.98444,1.98487,1.98428,1.98475,101700000.0
2008-01-01 14:45:00,1.98451,1.9849,1.98449,1.9847,116900000.0
2008-01-01 14:50:00,1.98474,1.98545,1.98473,1.98545,68900000.0
2008-01-01 14:55:00,1.9853,1.98536,1.9849,1.98526,144100000.0
2008-01-01 15:00:00,1.98535,1.98535,1.98479,1.98503,116000000.0
2008-01-01 15:05:00,1.98529,1.98538,1.98477,1.98496,65900000.0
2008-01-01 15:10:00,1.98501,1.98545,1.9849,1.98495,93200000.0
2008-01-01 15:15:00,1.9853,1.98543,1.98505,1.9854,86200000.0
2008-01-01 15:20:00,1.98538,1.98538,1.98448,1.98467,53900000.0
2008-01-01 15:25:00,1.98443,1.98443,1.98401,1.9843,102400000.0
2008-01-01 15:30:00,1.98419,1.98428,1.98388,1.98415,51500000.0
2008-01-01 15:35:00,1.98427,1.9846,1.98399,1.98448,98300000.0
2008-01-01 15:40:00,1.98445,1.98485,1.9843,1.9843,85300000.0
2008-01-01 15:45:00,1.98429,1.98455,1.98403,1.98447,93800000.0
2008-01-01 15:50:00,1.9846,1.98485,1.98419,1.98437,82200001.0
2008-01-01 15:55:00,1.98491,1.9852,1.9845,1.9852,83100000.0
2008-01-01 16:00:00,1.98523,1.98533,1.98475,1.98505,84500000.0
2008-01-01 16:05:00,1.98524,1.98548,1.98515,1.98528,92399999.0
2008-01-01 16:10:00,1.98535,1.9855,1.98429,1.98429,92100000.0
2008-01-01 16:15:00,1.98395,1.98481,1.98394,1.98465,130700000.0
2008-01-01 16:20:00,1.98432,1.98524,1.98425,1.98498,120099999.0
2008-01-01 16:25:00,1.98513,1.98515,1.9845,1.98481,107500000.0
2008-01-01 16:30:00,1.98496,1.98525,1.98469,1.9849,119100000.0
2008-01-01 16:35:00,1.98527,1.98545,1.98477,1.9849,89900000.0
2008-01-01 16:40:00,1.98484,1.98523,1.98467,1.98467,63200000.0
2008-01-01 16:45:00,1.98466,1.98518,1.98439,1.98493,139600000.0
2008-01-01 16:50:00,1.98497,1.9851,1.98477,1.98501,88100000.0
2008-01-01 16:55:00,1.98535,1.98535,1.98493,1.98495,55900000.0
2008-01-01 17:00:00,1.98502,1.98528,1.98475,1.98522,106700000.0
2008-01-01 17:05:00,1.98489,1.98534,1.98407,1.98407,61300000.0
2008-01-01 17:10:00,1.98425,1.98528,1.98422,1.98502,113000000.0
2008-01-01 17:15:00,1.98475,1.98495,1.98439,1.98494,63200000.0
2008-01-01 17:20:00,1.98471,1.98505,1.98427,1.98485,152900000.0
2008-01-01 17:25:00,1.98465,1.9853,1.98457,1.98463,109999999.0
2008-01-01 17:30:00,1.98475,1.98523,1.98468,1.98505,103499999.0
2008-01-01 17:35:00,1.98505,1.98549,1.98482,1.98518,147599999.0
2008-01-01 17:40:00,1.98478,1.98478,1.98401,1.98438,84399999.0
2008-01-01 17:45:00,1.98418,1.98451,1.98399,1.98451,81300000.0
2008-01-01 17:50:00,1.98423,1.98423,1.98364,1.98364,134000000.0
2008-01-01 17:55:00,1.98389,1.98428,1.98362,1.98377,86100000.0
2008-01-01 18:00:00,1.98361,1.98408,1.98361,1.98376,150099999.0
2008-01-01 18:05:00,1.98398,1.98415,1.98373,1.98373,160499999.0
2008-01-01 18:10:00,1.98365,1.98411,1.98365,1.98396,73900000.0
2008-01-01 18:15:00,1.98389,1.98412,1.9837,1.98388,183700001.0
2008-01-01 18:20:00,1.98385,1.98409,1.98373,1.98396,121499999.0
2008-01-01 18:25:00,1.98397,1.98404,1.98363,1.98384,126999999.0
2008-01-01 18:30:00,1.9838,1.98411,1.98368,1.98396,108799999.0
2008-01-01 18:35:00,1.98403,1.98411,1.98368,1.98377,155099999.0
2008-01-01 18:40:00,1.98393,1.98419,1.98382,1.98401,140299999.0
2008-01-01 18:45:00,1.98405,1.98414,1.98377,1.98395,136200000.0
2008-01-01 18:50:00,1.98387,1.98403,1.9838,1.984,103900000.0
2008-01-01 18:55:00,1.98401,1.98415,1.98367,1.98399,162300000.0
2008-01-01 19:00:00,1.9839,1.98402,1.98362,1.98377,145300000.0
2008-01-01 19:05:00,1.98383,1.98405,1.98364,1.98389,108500000.0
2008-01-01 19:10:00,1.98395,1.98395,1.98355,1.9838,68700000.0
2008-01-01 19:15:00,1.98388,1.98404,1.98347,1.98357,95000000.0
2008-01-01 19:20:00,1.98395,1.98414,1.98386,1.98393,104099999.0
2008-01-01 19:25:00,1.98419,1.98419,1.98367,1.9841,69100000.0
2008-01-01 19:30:00,1.98392,1.98428,1.9838,1.98402,123400000.0
2008-01-01 19:35:00,1.98397,1.98426,1.98385,1.98385,146100000.0
2008-01-01 19:40:00,1.9839,1.98395,1.98361,1.9839,108800001.0
2008-01-01 19:45:00,1.98392,1.98398,1.98335,1.98345,102700000.0
2008-01-01 19:50:00,1.98345,1.98365,1.98325,1.98347,94700000.0
2008-01-01 19:55:00,1.98352,1.98584,1.98324,1.98584,127700000.0
2008-01-01 20:00:00,1.98615,1.98628,1.98532,1.98536,96300001.0
2008-01-01 20:05:00,1.98534,1.98558,1.98527,1.98551,100100000.0
2008-01-01 20:10:00,1.9868,1.9868,1.9857,1.98597,138900000.0
2008-01-01 20:15:00,1.98593,1.9862,1.98561,1.9862,80600000.0
2008-01-01 20:20:00,1.9862,1.98652,1.98587,1.98625,170500000.0
2008-01-01 20:25:00,1.98646,1.98646,1.98603,1.98605,262499998.0
2008-01-01 20:30:00,1.98647,1.98706,1.98588,1.987,147099999.0
2008-01-01 20:35:00,1.98682,1.98705,1.98676,1.98681,43000000.0
2008-01-01 20:40:00,1.98675,1.98711,1.9864,1.98685,137100000.0
2008-01-01 20:45:00,1.98684,1.98697,1.98655,1.98671,126300000.0
2008-01-01 20:50:00,1.98665,1.98708,1.98665,1.9869,95100000.0
2008-01-01 20:55:00,1.98687,1.987,1.98667,1.98697,102700000.0
2008-01-01 21:00:00,1.98665,1.9869,1.98595,1.9861,90900000.0
2008-01-01 21:05:00,1.98624,1.9868,1.98619,1.9868,168800001.0
2008-01-01 21:10:00,1.98663,1.98687,1.98645,1.98668,132900000.0
2008-01-01 21:15:00,1.98688,1.98697,1.98646,1.98666,132299999.0
2008-01-01 21:20:00,1.9867,1.98692,1.98642,1.98668,108500000.0
2008-01-01 21:25:00,1.98677,1.98685,1.98654,1.98675,89600000.0
2008-01-01 21:30:00,1.98675,1.98676,1.9859,1.98609,62600000.0
2008-01-01 21:35:00,1.98615,1.98646,1.98533,1.98548,114399999.0
2008-01-01 21:40:00,1.98582,1.98611,1.98578,1.986,77100000.0
2008-01-01 21:45:00,1.98592,1.98606,1.98556,1.9859,119999999.0
2008-01-01 21:50:00,1.98595,1.98605,1.98564,1.98592,119499999.0
2008-01-01 21:55:00,1.98577,1.98611,1.98572,1.98574,105700000.0
2008-01-01 22:00:00,1.98592,1.98618,1.98584,1.98598,126300000.0
2008-01-01 22:05:00,1.98604,1.98621,1.98579,1.98585,82700000.0
2008-01-01 22:10:00,1.98592,1.9862,1.98569,1.9862,131800000.0
2008-01-01 22:15:00,1.98578,1.98622,1.98578,1.986,117400000.0
2008-01-01 22:20:00,1.98595,1.98608,1.98561,1.98585,116600000.0
2008-01-01 22:25:00,1.98575,1.98607,1.98569,1.98589,107200000.0
2008-01-01 22:30:00,1.98592,1.98592,1.98486,1.98536,994899998.0
2008-01-01 22:35:00,1.98535,1.9856,1.9853,1.9856,425800000.0
2008-01-01 22:40:00,1.98572,1.9859,1.98534,1.98553,361000000.0
2008-01-01 22:45:00,1.98577,1.98577,1.98524,1.98566,665800000.0
2008-01-01 22:50:00,1.9857,1.9859,1.98555,1.98571,204699999.0
2008-01-01 22:55:00,1.98572,1.9859,1.98542,1.98542,379900000.0
2008-01-01 23:00:00,1.9857,1.98572,1.98545,1.98562,403399998.0
2008-01-01 23:05:00,1.98585,1.98591,1.98529,1.98571,437099998.0
2008-01-01 23:10:00,1.9858,1.98598,1.98528,1.98533,909900002.0
2008-01-01 23:15:00,1.98529,1.98625,1.98529,1.98604,703200000.0
2008-01-01 23:20:00,1.98608,1.98626,1.986,1.98622,221100000.0
2008-01-01 23:25:00,1.98622,1.98624,1.98555,1.9857,285799999.0
2008-01-01 23:30:00,1.98605,1.98612,1.98585,1.98585,393800000.0
2008-01-01 23:35:00,1.986,1.98609,1.98559,1.98587,142800000.0
2008-01-01 23:40:00,1.986,1.9861,1.98568,1.98595,187100000.0
2008-01-01 23:45:00,1.9859,1.98612,1.98575,1.9859,144600000.0
2008-01-01 23:50:00,1.98608,1.98613,1.98594,1.98605,134200000.0
2008-01-01 23:55:00,1.98612,1.98613,1.98576,1.98586,153599999.0
2008-01-02 00:00:00,1.98598,1.98627,1.98555,1.98615,128400001.0
2008-01-02 00:05:00,1.98599,1.98646,1.98588,1.98622,280500000.0
2008-01-02 00:10:00,1.98607,1.98672,1.98604,1.98635,700899999.0
2008-01-02 00:15:00,1.9866,1.9866,1.9858,1.9861,101500000.0
2008-01-02 00:20:00,1.9863,1.98647,1.986,1.98622,284099996.0
2008-01-02 00:25:00,1.98617,1.9867,1.986,1.9866,504599998.0
2008-01-02 00:30:00,1.9865,1.9868,1.9865,1.9867,65300000.0
2008-01-02 00:35:00,1.9867,1.9868,1.9867,1.9868,44000000.0
2008-01-02 00:40:00,1.9864,1.9868,1.98621,1.9868,620899999.0
2008-01-02 00:45:00,1.9868,1.9869,1.9865,1.9867,260300001.0
2008-01-02 00:50:00,1.98687,1.987,1.9865,1.9869,352800000.0
2008-01-02 00:55:00,1.9869,1.9869,1.9863,1.9864,420100000.0
2008-01-02 01:00:00,1.9865,1.9867,1.9863,1.9867,298899997.0
2008-01-02 01:05:00,1.9867,1.98695,1.9867,1.98695,192100000.0
2008-01-02 01:10:00,1.98695,1.98875,1.9869,1.98845,783599996.0
2008-01-02 01:15:00,1.98845,1.9896,1.98845,1.98945,1205500006.0
2008-01-02 01:20:00,1.9895,1.9898,1.9891,1.9891,358200000.0
2008-01-02 01:25:00,1.9891,1.98925,1.9891,1.9892,390200000.0
2008-01-02 01:30:00,1.9892,1.98945,1.9891,1.9892,227400000.0
2008-01-02 01:35:00,1.9892,1.98935,1.9892,1.98925,205800000.0
2008-01-02 01:40:00,1.98925,1.98925,1.98845,1.98855,810099995.0
2008-01-02 01:45:00,1.98855,1.9886,1.98795,1.98815,417499998.0
2008-01-02 01:50:00,1.98815,1.98815,1.98755,1.9878,292000000.0
2008-01-02 01:55:00,1.9878,1.9878,1.98655,1.98725,834199998.0
2008-01-02 02:00:00,1.98725,1.9873,1.98645,1.98645,414900000.0
2008-01-02 02:05:00,1.98645,1.9866,1.9861,1.98615,184999999.0
2008-01-02 02:10:00,1.98615,1.98625,1.9858,1.986,416400000.0
2008-01-02 02:15:00,1.986,1.986,1.98595,1.986,357000000.0
2008-01-02 02:20:00,1.986,1.986,1.98595,1.98595,160000000.0
2008-01-02 02:25:00,1.98595,1.98625,1.98595,1.986,537200001.0
2008-01-02 02:30:00,1.98595,1.98665,1.98575,1.98575,1117299993.0
2008-01-02 02:35:00,1.98575,1.98595,1.98545,1.98565,466499999.0
2008-01-02 02:40:00,1.9856,1.98565,1.985,1.985,469999999.0
2008-01-02 02:45:00,1.98505,1.9852,1.98395,1.9843,1240400000.0
2008-01-02 02:50:00,1.9843,1.98485,1.984,1.9848,239400001.0
2008-01-02 02:55:00,1.9848,1.9849,1.9844,1.9845,719299995.0
2008-01-02 03:00:00,1.9845,1.9847,1.9841,1.9841,359999999.0
2008-01-02 03:05:00,1.9841,1.98415,1.9837,1.9837,267400000.0
2008-01-02 03:10:00,1.9837,1.9837,1.98305,1.98315,340400000.0
2008-01-02 03:15:00,1.98315,1.98315,1.9825,1.9829,645700000.0
2008-01-02 03:20:00,1.9829,1.983,1.98285,1.9829,375600000.0
2008-01-02 03:25:00,1.9829,1.9831,1.98265,1.98285,202400000.0
2008-01-02 03:30:00,1.98285,1.98285,1.98235,1.9824,593300001.0
2008-01-02 03:35:00,1.9825,1.9825,1.98205,1.9822,382200000.0
2008-01-02 03:40:00,1.9823,1.98255,1.98195,1.98225,262700000.0
2008-01-02 03:45:00,1.98215,1.98285,1.98205,1.98265,757400000.0
2008-01-02 03:50:00,1.9827,1.98295,1.98225,1.98235,1037900001.0
2008-01-02 03:55:00,1.98235,1.9825,1.98235,1.9825,203700001.0
2008-01-02 04:00:00,1.9825,1.9825,1.9822,1.9824,490500000.0
2008-01-02 04:05:00,1.9824,1.9824,1.9822,1.9822,274800000.0
2008-01-02 04:10:00,1.98215,1.98235,1.98155,1.9823,696100000.0
2008-01-02 04:15:00,1.9823,1.9824,1.98175,1.982,546799999.0
2008-01-02 04:20:00,1.98205,1.9823,1.98195,1.9821,554199999.0
2008-01-02 04:25:00,1.9821,1.9827,1.9821,1.9825,396599999.0
2008-01-02 04:30:00,1.9825,1.9825,1.9821,1.98235,481699999.0
2008-01-02 04:35:00,1.9824,1.9824,1.98215,1.9824,222650000.0
2008-01-02 04:40:00,1.9824,1.98265,1.98235,1.98245,207700000.0
2008-01-02 04:45:00,1.98245,1.9826,1.98245,1.9825,185600000.0
2008-01-02 04:50:00,1.9826,1.98275,1.98245,1.9826,297400000.0
2008-01-02 04:55:00,1.9826,1.9836,1.9826,1.98355,358699999.0
2008-01-02 05:00:00,1.98355,1.9839,1.98315,1.98315,994800000.0
2008-01-02 05:05:00,1.98315,1.98395,1.98315,1.9835,954700000.0
2008-01-02 05:10:00,1.9835,1.9838,1.9835,1.9838,312300000.0
2008-01-02 05:15:00,1.9838,1.98425,1.98375,1.98415,845600000.0
2008-01-02 05:20:00,1.98415,1.9848,1.984,1.98415,712200000.0
2008-01-02 05:25:00,1.98415,1.98455,1.98415,1.9843,885800001.0
2008-01-02 05:30:00,1.98435,1.98455,1.98405,1.98455,702900000.0
2008-01-02 05:35:00,1.98455,1.98455,1.98425,1.98445,434700000.0
2008-01-02 05:40:00,1.98445,1.98475,1.9844,1.98455,227400000.0
2008-01-02 05:45:00,1.98455,1.98485,1.9845,1.9848,296600000.0
2008-01-02 05:50:00,1.9848,1.98535,1.98475,1.98505,299200002.0
2008-01-02 05:55:00,1.98505,1.98535,1.98485,1.9849,500199997.0
2008-01-02 06:00:00,1.9849,1.9853,1.9848,1.9853,215299999.0
2008-01-02 06:05:00,1.98525,1.9853,1.98525,1.98525,187200001.0
2008-01-02 06:10:00,1.98515,1.9853,1.98515,1.9853,59000000.0
2008-01-02 06:15:00,1.98525,1.98655,1.98525,1.98615,2691100001.0
2008-01-02 06:20:00,1.98615,1.98635,1.9861,1.9862,437100000.0
2008-01-02 06:25:00,1.9863,1.98635,1.9862,1.98635,183800000.0
2008-01-02 06:30:00,1.98635,1.98655,1.98625,1.98625,493700000.0
2008-01-02 06:35:00,1.9862,1.98645,1.9862,1.9864,251400001.0
2008-01-02 06:40:00,1.98645,1.98645,1.98625,1.98635,507500001.0
2008-01-02 06:45:00,1.98635,1.98635,1.98625,1.98625,45300000.0
2008-01-02 06:50:00,1.98615,1.9866,1.98615,1.98645,269899999.0
2008-01-02 06:55:00,1.98645,1.98705,1.9864,1.987,650900002.0
2008-01-02 07:00:00,1.987,1.98705,1.9868,1.9869,363500001.0
2008-01-02 07:05:00,1.98695,1.98765,1.98695,1.98745,493800001.0
2008-01-02 07:10:00,1.9875,1.98775,1.9874,1.98775,326599999.0
2008-01-02 07:15:00,1.98775,1.98785,1.98735,1.98775,848900000.0
2008-01-02 07:20:00,1.98775,1.9881,1.9877,1.988,343900000.0
2008-01-02 07:25:00,1.988,1.98905,1.988,1.9884,1624400005.0
2008-01-02 07:30:00,1.98855,1.98855,1.9877,1.98835,1149900000.0
2008-01-02 07:35:00,1.98835,1.98875,1.98825,1.98865,731300000.0
2008-01-02 07:40:00,1.98865,1.98865,1.98755,1.98765,1036000000.0
2008-01-02 07:45:00,1.98765,1.98855,1.9876,1.98835,879900000.0
2008-01-02 07:50:00,1.98835,1.98855,1.98815,1.98845,489900000.0
2008-01-02 07:55:00,1.98845,1.98855,1.98795,1.98805,890200000.0
2008-01-02 08:00:00,1.98805,1.98805,1.98635,1.98655,1036800000.0
2008-01-02 08:05:00,1.98655,1.98695,1.98635,1.98635,714800000.0
2008-01-02 08:10:00,1.9864,1.9866,1.98625,1.98635,633100000.0
2008-01-02 08:15:00,1.98635,1.98725,1.98635,1.98725,574600000.0
2008-01-02 08:20:00,1.987,1.98725,1.98655,1.98655,225900000.0
2008-01-02 08:25:00,1.98655,1.98655,1.98635,1.9865,238800000.0
2008-01-02 08:30:00,1.98645,1.98695,1.98645,1.98665,559500001.0
2008-01-02 08:35:00,1.98665,1.98765,1.98665,1.98755,511599999.0
2008-01-02 08:40:00,1.98755,1.9876,1.98695,1.98715,1447800006.0
2008-01-02 08:45:00,1.98715,1.98735,1.98695,1.98735,736600000.0
2008-01-02 08:50:00,1.98735,1.98765,1.98655,1.98685,1322500000.0
2008-01-02 08:55:00,1.98685,1.98715,1.9863,1.9865,1591900000.0
2008-01-02 09:00:00,1.9865,1.9871,1.9865,1.98695,816000000.0
2008-01-02 09:05:00,1.987,1.98775,1.98685,1.98735,863899998.0
2008-01-02 09:10:00,1.98735,1.98745,1.98655,1.98715,596200000.0
2008-01-02 09:15:00,1.98715,1.98725,1.9865,1.9867,2295199989.0
2008-01-02 09:20:00,1.98675,1.98705,1.98605,1.98685,2711499987.0
2008-01-02 09:25:00,1.9869,1.98695,1.98605,1.98605,1012200000.0
2008-01-02 09:30:00,1.98605,1.98625,1.98575,1.98585,1023300002.0
2008-01-02 09:35:00,1.98585,1.98585,1.98435,1.98455,2004200004.0
2008-01-02 09:40:00,1.98455,1.9846,1.98385,1.9841,2688200009.0
2008-01-02 09:45:00,1.9841,1.9841,1.9817,1.9819,2800699984.0
2008-01-02 09:50:00,1.9819,1.9828,1.9819,1.9824,1857299994.0
2008-01-02 09:55:00,1.9824,1.9827,1.98125,1.9813,2815999995.0
2008-01-02 10:00:00,1.98125,1.9817,1.97875,1.9788,4905800006.0
2008-01-02 10:05:00,1.9788,1.9814,1.9787,1.98125,2921100007.0
2008-01-02 10:10:00,1.9813,1.9823,1.98095,1.982,2992999994.0
2008-01-02 10:15:00,1.982,1.9826,1.98025,1.9804,6810100016.0
2008-01-02 10:20:00,1.98055,1.9817,1.9805,1.9811,3894300035.0
2008-01-02 10:25:00,1.9811,1.9825,1.981,1.9824,1504300002.0
2008-01-02 10:30:00,1.9824,1.9841,1.982,1.9835,2266400005.0
2008-01-02 10:35:00,1.9835,1.9841,1.9825,1.984,1439399999.0
2008-01-02 10:40:00,1.984,1.9852,1.9838,1.985,1867100016.0
2008-01-02 10:45:00,1.9851,1.9853,1.9838,1.9838,1251199996.0
2008-01-02 10:50:00,1.9837,1.9841,1.98305,1.9834,1600149997.0
2008-01-02 10:55:00,1.9834,1.9838,1.98225,1.9835,1062200000.0
2008-01-02 11:00:00,1.9835,1.9844,1.9833,1.9843,1817899992.0
2008-01-02 11:05:00,1.9843,1.9845,1.9834,1.9843,1203799994.0
2008-01-02 11:10:00,1.9843,1.9876,1.9843,1.9854,1659450005.0
2008-01-02 11:15:00,1.9854,1.9856,1.98465,1.9853,1754400012.0
2008-01-02 11:20:00,1.9853,1.986,1.9849,1.9855,1499153999.0
2008-01-02 11:25:00,1.9855,1.9857,1.98465,1.985,1193800001.0
2008-01-02 11:30:00,1.985,1.9858,1.98385,1.98495,1875100004.0
2008-01-02 11:35:00,1.98495,1.985,1.9845,1.9846,605000000.0
2008-01-02 11:40:00,1.9845,1.985,1.9842,1.985,997900000.0
2008-01-02 11:45:00,1.9849,1.9851,1.9845,1.98475,1533500004.0
2008-01-02 11:50:00,1.98475,1.9853,1.9846,1.9851,987199997.0
2008-01-02 11:55:00,1.9851,1.9852,1.98405,1.9841,776400004.0
2008-01-02 12:00:00,1.9842,1.9844,1.9833,1.9835,2214400000.0
2008-01-02 12:05:00,1.9835,1.9845,1.9833,1.9837,1914300005.0
2008-01-02 12:10:00,1.9837,1.9844,1.9833,1.9837,1727499995.0
2008-01-02 12:15:00,1.98375,1.98385,1.98225,1.9824,1685800003.0
2008-01-02 12:20:00,1.9824,1.9835,1.9822,1.9831,1343400000.0
2008-01-02 12:25:00,1.9831,1.9835,1.983,1.9831,1306750001.0
2008-01-02 12:30:00,1.983,1.9831,1.982,1.98235,1049100003.0
2008-01-02 12:35:00,1.9823,1.983,1.98195,1.9828,1717199998.0
2008-01-02 12:40:00,1.9828,1.9836,1.9827,1.9836,1381100000.0
2008-01-02 12:45:00,1.9836,1.9837,1.9832,1.98345,1238200001.0
2008-01-02 12:50:00,1.9835,1.984,1.9831,1.9838,1622100003.0
2008-01-02 12:55:00,1.9838,1.9839,1.9829,1.9831,1764199996.0
2008-01-02 13:00:00,1.9831,1.9838,1.9831,1.9834,1781199999.0
2008-01-02 13:05:00,1.9834,1.9847,1.98325,1.9845,1759100001.0
2008-01-02 13:10:00,1.9845,1.9848,1.98365,1.98385,1346399999.0
2008-01-02 13:15:00,1.9839,1.9841,1.9837,1.984,986299998.0
2008-01-02 13:20:00,1.984,1.984,1.9835,1.9835,791700000.0
2008-01-02 13:25:00,1.9835,1.9837,1.983,1.9834,1200899998.0
2008-01-02 13:30:00,1.9834,1.9838,1.98325,1.9837,1086800000.0
2008-01-02 13:35:00,1.9837,1.9846,1.9836,1.9843,1115486419.0
2008-01-02 13:40:00,1.9843,1.9858,1.9842,1.9855,1286900001.0
2008-01-02 13:45:00,1.98545,1.9856,1.98495,1.9853,1359600004.0
2008-01-02 13:50:00,1.9853,1.9855,1.98495,1.9852,1179299997.0
2008-01-02 13:55:00,1.98515,1.9852,1.98445,1.9845,1334800000.0
2008-01-02 14:00:00,1.9844,1.9853,1.9842,1.9852,1974299992.0
2008-01-02 14:05:00,1.9852,1.9864,1.9851,1.9862,2276200004.0
2008-01-02 14:10:00,1.9863,1.9865,1.9851,1.9851,3409300012.0
2008-01-02 14:15:00,1.9851,1.9858,1.985,1.9856,2716399991.0
2008-01-02 14:20:00,1.9856,1.9861,1.9846,1.9847,1714299999.0
2008-01-02 14:25:00,1.9847,1.9848,1.98405,1.98425,1977699998.0
2008-01-02 14:30:00,1.98425,1.98525,1.98415,1.9852,1569299999.0
2008-01-02 14:35:00,1.9852,1.9852,1.98415,1.9842,1638700000.0
2008-01-02 14:40:00,1.9842,1.98465,1.9831,1.9834,1938999998.0
2008-01-02 14:45:00,1.9834,1.9834,1.9826,1.9826,1116699998.0
2008-01-02 14:50:00,1.9826,1.98265,1.98125,1.9815,3675049984.0
2008-01-02 14:55:00,1.98155,1.98185,1.98145,1.9818,1501449997.0
2008-01-02 15:00:00,1.98185,1.98305,1.98145,1.98305,3383780004.0
2008-01-02 15:05:00,1.98305,1.98305,1.9818,1.9818,4008900021.0
2008-01-02 15:10:00,1.98175,1.9818,1.9802,1.9807,3057199996.0
2008-01-02 15:15:00,1.98075,1.98115,1.97975,1.9807,2324080002.0
2008-01-02 15:20:00,1.9807,1.98225,1.98065,1.9812,2976099999.0
2008-01-02 15:25:00,1.9812,1.9821,1.98055,1.9807,2321049999.0
2008-01-02 15:30:00,1.9807,1.9821,1.9806,1.9817,1719949999.0
2008-01-02 15:35:00,1.9817,1.9817,1.97945,1.97945,2416050843.0
2008-01-02 15:40:00,1.97945,1.98055,1.97935,1.9803,3102200005.0
2008-01-02 15:45:00,1.98035,1.9807,1.98015,1.98035,2554400000.0
2008-01-02 15:50:00,1.98035,1.98055,1.98025,1.98045,2020999996.0
2008-01-02 15:55:00,1.98045,1.98075,1.9796,1.97975,3419775014.0
2008-01-02 16:00:00,1.9798,1.98005,1.9789,1.9798,3551399998.0
2008-01-02 16:05:00,1.9798,1.98,1.97895,1.9796,2984200008.0
2008-01-02 16:10:00,1.9796,1.9803,1.97955,1.98025,2163799999.0
2008-01-02 16:15:00,1.98025,1.9809,1.9802,1.9808,1583000005.0
2008-01-02 16:20:00,1.9808,1.9809,1.98,1.98045,2732950008.0
2008-01-02 16:25:00,1.98045,1.98055,1.97825,1.97855,5911500002.0
2008-01-02 16:30:00,1.97855,1.97895,1.97815,1.97875,2840700000.0
2008-01-02 16:35:00,1.97875,1.97885,1.97815,1.9786,3247799995.0
2008-01-02 16:40:00,1.9786,1.9801,1.9786,1.9798,2679399996.0
2008-01-02 16:45:00,1.97965,1.97965,1.9788,1.97935,1983299999.0
2008-01-02 16:50:00,1.97935,1.97935,1.97835,1.9787,2408100002.0
2008-01-02 16:55:00,1.9787,1.97905,1.97735,1.97835,3031300000.0
2008-01-02 17:00:00,1.97835,1.9812,1.9782,1.9812,3689900002.0
2008-01-02 17:05:00,1.98105,1.9823,1.98015,1.98015,3462900001.0
2008-01-02 17:10:00,1.98015,1.9804,1.978,1.9803,3646900004.0
2008-01-02 17:15:00,1.9803,1.9821,1.9796,1.9821,3335000007.0
2008-01-02 17:20:00,1.9821,1.9825,1.98135,1.9817,3492930000.0
2008-01-02 17:25:00,1.9817,1.98185,1.98035,1.9806,2251399999.0
2008-01-02 17:30:00,1.9806,1.98135,1.98015,1.98125,2115400001.0
2008-01-02 17:35:00,1.98125,1.9815,1.97875,1.9791,2101800000.0
2008-01-02 17:40:00,1.9791,1.9798,1.9787,1.97955,2707700001.0
2008-01-02 17:45:00,1.97955,1.97955,1.9786,1.9789,1374000000.0
2008-01-02 17:50:00,1.9788,1.98055,1.97855,1.9787,1951500000.0
2008-01-02 17:55:00,1.97875,1.9798,1.9779,1.9791,2547699994.0
2008-01-02 18:00:00,1.979,1.9804,1.9788,1.98,2828050000.0
2008-01-02 18:05:00,1.98,1.9817,1.9798,1.9799,2553100001.0
2008-01-02 18:10:00,1.9799,1.9803,1.97895,1.98025,4236899998.0
2008-01-02 18:15:00,1.9803,1.9805,1.98,1.9802,3886499992.0
2008-01-02 18:20:00,1.98025,1.9809,1.9793,1.9797,3682500013.0
2008-01-02 18:25:00,1.9797,1.98135,1.9797,1.98065,4040800001.0
2008-01-02 18:30:00,1.98065,1.9819,1.9799,1.9809,2714100000.0
2008-01-02 18:35:00,1.9809,1.9825,1.9806,1.9825,2049200001.0
2008-01-02 18:40:00,1.9825,1.9834,1.9816,1.98265,4186499995.0
2008-01-02 18:45:00,1.98265,1.98315,1.98265,1.9829,2781299996.0
2008-01-02 18:50:00,1.9829,1.9842,1.9828,1.9836,2958699995.0
2008-01-02 18:55:00,1.9836,1.9836,1.98185,1.9821,2559400004.0
2008-01-02 19:00:00,1.98215,1.9837,1.982,1.9836,1566999996.0
2008-01-02 19:05:00,1.9836,1.9838,1.9818,1.9819,1929600000.0
2008-01-02 19:10:00,1.9818,1.9821,1.9811,1.9815,1572700005.0
2008-01-02 19:15:00,1.9815,1.98225,1.9815,1.9819,2025799999.0
2008-01-02 19:20:00,1.98185,1.98225,1.981,1.98105,1597899990.0
2008-01-02 19:25:00,1.98105,1.9811,1.98015,1.9803,1712000000.0
2008-01-02 19:30:00,1.9804,1.9809,1.98025,1.9806,948700000.0
2008-01-02 19:35:00,1.9806,1.9809,1.98035,1.9804,1666299999.0
2008-01-02 19:40:00,1.9804,1.9805,1.97995,1.9803,1200700000.0
2008-01-02 19:45:00,1.98025,1.98065,1.98025,1.98045,1030800002.0
2008-01-02 19:50:00,1.9805,1.9806,1.97995,1.9802,1229000000.0
2008-01-02 19:55:00,1.9803,1.9806,1.98,1.9801,1121400000.0
2008-01-02 20:00:00,1.9801,1.9812,1.9799,1.9812,2332399996.0
2008-01-02 20:05:00,1.9812,1.9816,1.9812,1.9815,1533200001.0
2008-01-02 20:10:00,1.9816,1.9818,1.98145,1.9816,1055299997.0
2008-01-02 20:15:00,1.98155,1.9819,1.9813,1.9819,1823300012.0
2008-01-02 20:20:00,1.9819,1.9821,1.98155,1.98155,634800000.0
2008-01-02 20:25:00,1.98155,1.9816,1.981,1.9813,1097900000.0
2008-01-02 20:30:00,1.9813,1.9813,1.9807,1.9807,616100000.0
2008-01-02 20:35:00,1.9807,1.9807,1.97995,1.98005,1541299999.0
2008-01-02 20:40:00,1.98005,1.9806,1.98,1.9805,784300000.0
2008-01-02 20:45:00,1.9805,1.98115,1.9803,1.98105,854400002.0
2008-01-02 20:50:00,1.9811,1.98165,1.9809,1.9816,1076099998.0
2008-01-02 20:55:00,1.9816,1.9817,1.9813,1.9813,1206700002.0
2008-01-02 21:00:00,1.9813,1.9822,1.9812,1.9818,3255499993.0
2008-01-02 21:05:00,1.9818,1.9824,1.98175,1.98235,1503699997.0
2008-01-02 21:10:00,1.9824,1.9826,1.9821,1.9825,997300000.0
2008-01-02 21:15:00,1.9825,1.9832,1.982,1.9821,1165850002.0
2008-01-02 21:20:00,1.9821,1.9829,1.98205,1.9823,1793600001.0
2008-01-02 21:25:00,1.9823,1.9825,1.98205,1.9821,1440800001.0
2008-01-02 21:30:00,1.9821,1.9822,1.9807,1.98115,1960800001.0
2008-01-02 21:35:00,1.98115,1.98145,1.981,1.9811,1102699998.0
2008-01-02 21:40:00,1.9811,1.9812,1.98045,1.9808,2070499995.0
2008-01-02 21:45:00,1.9808,1.9808,1.98015,1.9802,1453599999.0
2008-01-02 21:50:00,1.9802,1.9811,1.98,1.98095,1154600000.0
2008-01-02 21:55:00,1.98095,1.981,1.9805,1.9805,1793900002.0
2008-01-02 22:00:00,1.98045,1.98045,1.9797,1.98005,1880500000.0
2008-01-02 22:05:00,1.98005,1.9804,1.97995,1.9801,1295750010.0
2008-01-02 22:10:00,1.9801,1.9804,1.98,1.98015,542299999.0
2008-01-02 22:15:00,1.9801,1.98015,1.9795,1.9797,600300000.0
2008-01-02 22:20:00,1.9797,1.9802,1.9797,1.98,674800000.0
2008-01-02 22:25:00,1.98005,1.9804,1.97995,1.9804,878399999.0
2008-01-02 22:30:00,1.9804,1.98045,1.9803,1.9804,765500003.0
2008-01-02 22:35:00,1.9803,1.9805,1.98,1.98025,813900003.0
2008-01-02 22:40:00,1.9802,1.9804,1.98,1.9804,486950000.0
2008-01-02 22:45:00,1.9804,1.98065,1.9804,1.9806,1103799999.0
2008-01-02 22:50:00,1.9806,1.9808,1.9803,1.98075,1189987497.0
2008-01-02 22:55:00,1.9808,1.9809,1.9808,1.9808,138200000.0
2008-01-02 23:00:00,1.9808,1.981,1.9807,1.9808,692199995.0
2008-01-02 23:05:00,1.9808,1.98125,1.9808,1.9812,660649999.0
2008-01-02 23:10:00,1.9812,1.9816,1.9809,1.9814,931750008.0
2008-01-02 23:15:00,1.9814,1.9818,1.98115,1.9813,1197300004.0
2008-01-02 23:20:00,1.9813,1.98145,1.9811,1.98125,618999998.0
2008-01-02 23:25:00,1.98125,1.9815,1.98125,1.9815,636289598.0
2008-01-02 23:30:00,1.9815,1.9817,1.9813,1.9817,224989600.0
2008-01-02 23:35:00,1.9817,1.9817,1.98115,1.9814,1234799995.0
2008-01-02 23:40:00,1.9814,1.9815,1.9814,1.9814,601600000.0
2008-01-02 23:45:00,1.9814,1.9817,1.9813,1.9815,425799994.0
2008-01-02 23:50:00,1.9815,1.9815,1.9812,1.9814,213500000.0
2008-01-02 23:55:00,1.98135,1.9814,1.9802,1.9806,925699994.0
2008-01-03 00:00:00,1.9806,1.98095,1.98005,1.9806,1031500000.0
2008-01-03 00:05:00,1.9806,1.9806,1.98,1.9803,1183600000.0
2008-01-03 00:10:00,1.9803,1.98075,1.98,1.98,1022600000.0
2008-01-03 00:15:00,1.98,1.9804,1.9799,1.98,642899999.0
2008-01-03 00:20:00,1.98,1.9802,1.97954,1.97972,773799996.0
2008-01-03 00:25:00,1.98,1.9803,1.97982,1.9803,308900000.0
2008-01-03 00:30:00,1.9803,1.98085,1.98,1.9805,885200004.0
2008-01-03 00:35:00,1.98085,1.981,1.98045,1.98055,865999999.0
2008-01-03 00:40:00,1.98055,1.98055,1.98025,1.9803,548599999.0
2008-01-03 00:45:00,1.9803,1.98035,1.9803,1.9803,353600000.0
2008-01-03 00:50:00,1.9803,1.9811,1.9803,1.98105,338699998.0
2008-01-03 00:55:00,1.98105,1.9812,1.98085,1.9812,163000000.0
2008-01-03 01:00:00,1.9812,1.9814,1.98115,1.9814,563199996.0
2008-01-03 01:05:00,1.9813,1.98145,1.9811,1.98125,375100000.0
2008-01-03 01:10:00,1.9812,1.98125,1.981,1.9811,468700000.0
2008-01-03 01:15:00,1.98115,1.98155,1.98115,1.9815,563300000.0
2008-01-03 01:20:00,1.9815,1.98165,1.9814,1.9815,368500000.0
2008-01-03 01:25:00,1.9815,1.9817,1.98145,1.9816,201900000.0
2008-01-03 01:30:00,1.9816,1.9817,1.9815,1.9816,282800000.0
2008-01-03 01:35:00,1.9816,1.9816,1.98135,1.9816,185200000.0
2008-01-03 01:40:00,1.9816,1.9816,1.9806,1.9809,706100000.0
2008-01-03 01:45:00,1.9809,1.9815,1.9806,1.9814,1088499999.0
2008-01-03 01:50:00,1.98145,1.98165,1.98125,1.9816,673000001.0
2008-01-03 01:55:00,1.9816,1.98175,1.9813,1.9817,959600000.0
2008-01-03 02:00:00,1.9817,1.9818,1.98135,1.9816,281000001.0
2008-01-03 02:05:00,1.9816,1.9821,1.98135,1.9821,472000003.0
2008-01-03 02:10:00,1.9821,1.98265,1.9818,1.9825,793600000.0
2008-01-03 02:15:00,1.9824,1.98255,1.98175,1.98175,435600000.0
2008-01-03 02:20:00,1.9818,1.9819,1.98155,1.9816,233000000.0
2008-01-03 02:25:00,1.9815,1.98245,1.9815,1.98235,541999999.0
2008-01-03 02:30:00,1.9824,1.9827,1.9823,1.9824,550100000.0
2008-01-03 02:35:00,1.9824,1.9828,1.98225,1.9824,304400000.0
2008-01-03 02:40:00,1.9825,1.9825,1.9822,1.9823,460700000.0
2008-01-03 02:45:00,1.9823,1.9823,1.98195,1.9822,283100000.0
2008-01-03 02:50:00,1.9822,1.9822,1.98195,1.9822,41200000.0
2008-01-03 02:55:00,1.9822,1.9822,1.98195,1.9822,17000000.0
2008-01-03 03:00:00,1.9822,1.9822,1.9815,1.9817,734100001.0
2008-01-03 03:05:00,1.9817,1.9817,1.98005,1.9801,1865799999.0
2008-01-03 03:10:00,1.9801,1.9806,1.9799,1.98025,977800000.0
2008-01-03 03:15:00,1.98025,1.98025,1.97995,1.98005,285200000.0
2008-01-03 03:20:00,1.9802,1.9802,1.97995,1.98,164700000.0
2008-01-03 03:25:00,1.98,1.9804,1.9797,1.9801,1498399999.0
2008-01-03 03:30:00,1.9801,1.9805,1.98005,1.9805,1220500000.0
2008-01-03 03:35:00,1.9805,1.9816,1.9801,1.9811,2835599997.0
2008-01-03 03:40:00,1.98115,1.982,1.98105,1.9817,1895299998.0
2008-01-03 03:45:00,1.9817,1.98215,1.9816,1.9818,1217100004.0
2008-01-03 03:50:00,1.9818,1.9832,1.9818,1.9828,1612399997.0
2008-01-03 03:55:00,1.9828,1.98285,1.98205,1.98215,819200000.0
2008-01-03 04:00:00,1.9821,1.98315,1.9821,1.98245,1437200002.0
2008-01-03 04:05:00,1.98245,1.98275,1.9821,1.9823,1329900000.0
2008-01-03 04:10:00,1.9825,1.9831,1.9825,1.98255,1150500000.0
2008-01-03 04:15:00,1.98245,1.9825,1.9821,1.98215,1498499998.0
2008-01-03 04:20:00,1.98215,1.9823,1.9818,1.98185,790199999.0
2008-01-03 04:25:00,1.9819,1.9822,1.98165,1.98215,700700000.0
2008-01-03 04:30:00,1.98215,1.9824,1.9816,1.9818,577800000.0
2008-01-03 04:35:00,1.9818,1.9818,1.98105,1.9812,758600000.0
2008-01-03 04:40:00,1.9812,1.98125,1.98095,1.981,574000000.0
2008-01-03 04:45:00,1.98085,1.9813,1.98075,1.98095,793400000.0
2008-01-03 04:50:00,1.9808,1.9813,1.9808,1.9813,287800000.0
2008-01-03 04:55:00,1.9813,1.9813,1.9805,1.9806,1673499999.0
2008-01-03 05:00:00,1.9806,1.9807,1.9805,1.9806,429500000.0
2008-01-03 05:05:00,1.9806,1.9811,1.9806,1.9811,297900000.0
2008-01-03 05:10:00,1.9811,1.9812,1.981,1.9812,609700000.0
2008-01-03 05:15:00,1.9812,1.9812,1.98095,1.98095,351300000.0
2008-01-03 05:20:00,1.98095,1.9811,1.98085,1.98085,93100000.0
2008-01-03 05:25:00,1.98085,1.9809,1.98055,1.9809,153000000.0
2008-01-03 05:30:00,1.9809,1.9814,1.98075,1.98095,571099998.0
2008-01-03 05:35:00,1.98095,1.98155,1.9808,1.9808,738899986.0
2008-01-03 05:40:00,1.9808,1.9814,1.98075,1.9814,478499998.0
2008-01-03 05:45:00,1.9814,1.98155,1.9808,1.9815,288600000.0
2008-01-03 05:50:00,1.9815,1.9817,1.98115,1.9812,577599997.0
2008-01-03 05:55:00,1.9812,1.9815,1.98115,1.98145,370500001.0
2008-01-03 06:00:00,1.98145,1.9816,1.9812,1.9812,354600000.0
2008-01-03 06:05:00,1.9812,1.98135,1.981,1.9813,636300000.0
2008-01-03 06:10:00,1.98125,1.9813,1.98115,1.9813,249700000.0
2008-01-03 06:15:00,1.98135,1.98215,1.98135,1.98205,1097500000.0
2008-01-03 06:20:00,1.9821,1.9826,1.9821,1.98255,478000000.0
2008-01-03 06:25:00,1.9825,1.98325,1.9825,1.9832,888900000.0
2008-01-03 06:30:00,1.9832,1.9838,1.9831,1.9837,1113000000.0
2008-01-03 06:35:00,1.9837,1.9838,1.983,1.9831,1327600006.0
2008-01-03 06:40:00,1.98315,1.9833,1.9823,1.9824,1701899997.0
2008-01-03 06:45:00,1.98235,1.98335,1.98235,1.9831,1628900000.0
2008-01-03 06:50:00,1.9831,1.9831,1.9824,1.98265,1374300002.0
2008-01-03 06:55:00,1.9826,1.98275,1.98225,1.98275,694799999.0
2008-01-03 07:00:00,1.98275,1.98325,1.98265,1.98315,558300003.0
2008-01-03 07:05:00,1.9832,1.9833,1.9826,1.9827,392799999.0
2008-01-03 07:10:00,1.9827,1.9829,1.98235,1.98285,384200000.0
2008-01-03 07:15:00,1.98285,1.983,1.9827,1.98285,406700001.0
2008-01-03 07:20:00,1.98285,1.98305,1.98285,1.98285,273000000.0
2008-01-03 07:25:00,1.98295,1.98295,1.98235,1.98265,502600000.0
2008-01-03 07:30:00,1.9827,1.98285,1.9825,1.98255,512200000.0
2008-01-03 07:35:00,1.9826,1.98275,1.9825,1.98255,263400000.0
2008-01-03 07:40:00,1.9827,1.9828,1.9824,1.98245,368300001.0
2008-01-03 07:45:00,1.98245,1.98255,1.98235,1.98245,255700000.0
2008-01-03 07:50:00,1.9825,1.9827,1.98245,1.9825,713399999.0
2008-01-03 07:55:00,1.9825,1.9826,1.9822,1.9822,383000001.0
2008-01-03 08:00:00,1.9822,1.9823,1.9819,1.9821,355000000.0
2008-01-03 08:05:00,1.9821,1.9823,1.9815,1.9816,1341000000.0
2008-01-03 08:10:00,1.9816,1.9816,1.9809,1.9811,843800002.0
2008-01-03 08:15:00,1.9811,1.9814,1.98105,1.9813,659100000.0
2008-01-03 08:20:00,1.9813,1.9815,1.98095,1.9811,1027500003.0
2008-01-03 08:25:00,1.98115,1.9812,1.9809,1.98095,292400000.0
2008-01-03 08:30:00,1.98095,1.9829,1.98045,1.9826,1507399998.0
2008-01-03 08:35:00,1.9826,1.9826,1.9814,1.98155,675900000.0
2008-01-03 08:40:00,1.98145,1.98185,1.9812,1.98135,1398199986.0
2008-01-03 08:45:00,1.9814,1.9817,1.98095,1.981,675100001.0
2008-01-03 08:50:00,1.981,1.9814,1.98095,1.98125,497300000.0
2008-01-03 08:55:00,1.98125,1.9825,1.98105,1.9825,917599997.0
2008-01-03 09:00:00,1.9825,1.9825,1.98185,1.9821,981249999.0
2008-01-03 09:05:00,1.98215,1.983,1.98195,1.98285,805200000.0
2008-01-03 09:10:00,1.98285,1.9833,1.98205,1.9829,1649200000.0
2008-01-03 09:15:00,1.983,1.9833,1.9823,1.98295,2181999998.0
2008-01-03 09:20:00,1.98295,1.98305,1.9826,1.9828,1282100000.0
2008-01-03 09:25:00,1.9828,1.9828,1.98255,1.9826,658750000.0
2008-01-03 09:30:00,1.9826,1.9827,1.9809,1.98115,1665099996.0
2008-01-03 09:35:00,1.98115,1.9814,1.98,1.98045,2243700001.0
2008-01-03 09:40:00,1.98045,1.9808,1.9803,1.9807,2212250003.0
2008-01-03 09:45:00,1.9807,1.9807,1.9799,1.98025,1675500001.0
2008-01-03 09:50:00,1.98025,1.98025,1.97905,1.9797,1793100000.0
2008-01-03 09:55:00,1.9797,1.98025,1.97965,1.97975,2180400000.0
2008-01-03 10:00:00,1.9798,1.98065,1.9797,1.9798,1978600001.0
2008-01-03 10:05:00,1.9798,1.98025,1.97945,1.98015,1837900000.0
2008-01-03 10:10:00,1.9801,1.98015,1.97895,1.9792,2270300004.0
2008-01-03 10:15:00,1.9792,1.97945,1.97905,1.97925,1309100000.0
2008-01-03 10:20:00,1.97925,1.97925,1.97825,1.9784,1627400002.0
2008-01-03 10:25:00,1.9784,1.97865,1.9783,1.9784,1584399996.0
2008-01-03 10:30:00,1.9784,1.97885,1.9761,1.97635,1585999999.0
2008-01-03 10:35:00,1.9763,1.97695,1.9759,1.9765,2425650003.0
2008-01-03 10:40:00,1.97645,1.97855,1.97645,1.97835,1564700000.0
2008-01-03 10:45:00,1.97845,1.97905,1.9782,1.9782,2389599994.0
2008-01-03 10:50:00,1.9782,1.97835,1.97725,1.9773,1798799996.0
2008-01-03 10:55:00,1.9773,1.97765,1.97705,1.97715,1555399996.0
2008-01-03 11:00:00,1.97715,1.97715,1.97615,1.9764,2300250002.0
2008-01-03 11:05:00,1.9764,1.97885,1.97635,1.9779,1218400000.0
2008-01-03 11:10:00,1.97785,1.97795,1.9772,1.9774,376100000.0
2008-01-03 11:15:00,1.9775,1.97765,1.9763,1.97715,1056899999.0
2008-01-03 11:20:00,1.97715,1.9773,1.97645,1.97645,1784099998.0
2008-01-03 11:25:00,1.9764,1.9765,1.97485,1.97555,2157699999.0
2008-01-03 11:30:00,1.97555,1.97605,1.9753,1.9753,2036900003.0
2008-01-03 11:35:00,1.9753,1.9759,1.9746,1.975,2111899999.0
2008-01-03 11:40:00,1.975,1.97515,1.9731,1.9733,2810500000.0
2008-01-03 11:45:00,1.9733,1.9733,1.97215,1.97285,2706899993.0
2008-01-03 11:50:00,1.97285,1.97325,1.97275,1.97315,1765200001.0
2008-01-03 11:55:00,1.97315,1.97315,1.97115,1.9725,3580499998.0
2008-01-03 12:00:00,1.97245,1.97245,1.9716,1.97205,2786699995.0
2008-01-03 12:05:00,1.97205,1.97225,1.9717,1.97225,1486400000.0
2008-01-03 12:10:00,1.97225,1.97425,1.97215,1.97425,2056049998.0
2008-01-03 12:15:00,1.97415,1.97455,1.97345,1.9735,1844700006.0
2008-01-03 12:20:00,1.9735,1.97475,1.97335,1.97425,1310200006.0
2008-01-03 12:25:00,1.9743,1.9759,1.97375,1.9754,2714099995.0
2008-01-03 12:30:00,1.9754,1.9758,1.97405,1.97415,2433700000.0
2008-01-03 12:35:00,1.97415,1.97435,1.972,1.9733,2466813369.0
2008-01-03 12:40:00,1.9733,1.97395,1.97305,1.97375,1933099999.0
2008-01-03 12:45:00,1.97375,1.9749,1.97245,1.97255,2554399995.0
2008-01-03 12:50:00,1.97255,1.9736,1.972,1.97355,2542799996.0
2008-01-03 12:55:00,1.97355,1.97465,1.97295,1.97445,3149400008.0
2008-01-03 13:00:00,1.97435,1.9747,1.97265,1.97345,2092099996.0
2008-01-03 13:05:00,1.97365,1.97515,1.9733,1.9747,2343199999.0
2008-01-03 13:10:00,1.9747,1.97485,1.9742,1.97425,925399999.0
2008-01-03 13:15:00,1.97425,1.9744,1.974,1.9744,1313300000.0
2008-01-03 13:20:00,1.97435,1.97575,1.97435,1.9754,1268499999.0
2008-01-03 13:25:00,1.9754,1.9757,1.97515,1.97565,1523399994.0
2008-01-03 13:30:00,1.97565,1.97705,1.97545,1.9769,1720749997.0
2008-01-03 13:35:00,1.97685,1.9772,1.9765,1.9772,1511500001.0
2008-01-03 13:40:00,1.97725,1.9774,1.9756,1.97585,1751400001.0
2008-01-03 13:45:00,1.97585,1.97645,1.97545,1.97625,1697199987.0
2008-01-03 13:50:00,1.97625,1.9773,1.97605,1.97715,1513399999.0
2008-01-03 13:55:00,1.97715,1.97765,1.97705,1.97755,1404599999.0
2008-01-03 14:00:00,1.97755,1.9788,1.97735,1.9776,2119999998.0
2008-01-03 14:05:00,1.9776,1.97795,1.97715,1.9779,1036199990.0
2008-01-03 14:10:00,1.9779,1.9779,1.97705,1.9772,1127500001.0
2008-01-03 14:15:00,1.9772,1.97755,1.9768,1.97755,697200000.0
2008-01-03 14:20:00,1.97755,1.97795,1.9769,1.9776,1147599999.0
2008-01-03 14:25:00,1.9776,1.9778,1.97715,1.9774,1520100001.0
2008-01-03 14:30:00,1.9774,1.9775,1.9763,1.97645,1851899999.0
2008-01-03 14:35:00,1.97645,1.97645,1.97405,1.97475,2033199997.0
2008-01-03 14:40:00,1.9747,1.97535,1.97455,1.97495,1963100007.0
2008-01-03 14:45:00,1.975,1.9754,1.97475,1.97525,2207800009.0
2008-01-03 14:50:00,1.9752,1.97805,1.9752,1.97755,1344700000.0
2008-01-03 14:55:00,1.97755,1.9787,1.9773,1.97855,910725000.0
2008-01-03 15:00:00,1.97855,1.9802,1.97855,1.98,1907100001.0
2008-01-03 15:05:00,1.97995,1.98135,1.97945,1.98125,2541800004.0
2008-01-03 15:10:00,1.98125,1.9826,1.98075,1.98075,4029400010.0
2008-01-03 15:15:00,1.98075,1.98185,1.97885,1.9816,2429850001.0
2008-01-03 15:20:00,1.9816,1.98175,1.97895,1.98035,2722049998.0
2008-01-03 15:25:00,1.98035,1.98035,1.9793,1.98005,2431699999.0
2008-01-03 15:30:00,1.98005,1.98015,1.97715,1.97805,2691399998.0
2008-01-03 15:35:00,1.9781,1.9781,1.976,1.97715,2221799995.0
2008-01-03 15:40:00,1.9772,1.9772,1.9757,1.9757,2324400001.0
2008-01-03 15:45:00,1.97565,1.97605,1.97485,1.97545,2112799997.0
2008-01-03 15:50:00,1.97545,1.97645,1.9746,1.9757,2091299999.0
2008-01-03 15:55:00,1.9757,1.97575,1.975,1.9752,2210699996.0
2008-01-03 16:00:00,1.9752,1.97585,1.97515,1.97585,2308499996.0
2008-01-03 16:05:00,1.97585,1.97605,1.9755,1.97595,1585220003.0
2008-01-03 16:10:00,1.97595,1.97645,1.97585,1.97605,1917500001.0
2008-01-03 16:15:00,1.97605,1.97665,1.97585,1.97665,1899400001.0
2008-01-03 16:20:00,1.97665,1.9772,1.97645,1.977,1721549995.0
2008-01-03 16:25:00,1.977,1.977,1.97635,1.97655,1792599998.0
2008-01-03 16:30:00,1.97655,1.97705,1.97585,1.97685,1707899998.0
2008-01-03 16:35:00,1.97685,1.9769,1.97545,1.9755,1733200001.0
2008-01-03 16:40:00,1.97555,1.97605,1.97475,1.9751,2340600001.0
2008-01-03 16:45:00,1.9751,1.9763,1.97455,1.9762,2851799992.0
2008-01-03 16:50:00,1.97615,1.97655,1.97505,1.9755,2366800001.0
2008-01-03 16:55:00,1.97555,1.9756,1.974,1.9744,2064750000.0
2008-01-03 17:00:00,1.9744,1.9744,1.97265,1.9731,3170900003.0
2008-01-03 17:05:00,1.9731,1.9735,1.9723,1.9735,3399399987.0
2008-01-03 17:10:00,1.9735,1.97445,1.9728,1.97435,3002100008.0
2008-01-03 17:15:00,1.9743,1.97445,1.9734,1.9742,2800400002.0
2008-01-03 17:20:00,1.9742,1.9747,1.9742,1.9746,1473349992.0
2008-01-03 17:25:00,1.9746,1.97505,1.97455,1.97505,1686950000.0
2008-01-03 17:30:00,1.97505,1.9751,1.9735,1.974,2470800000.0
2008-01-03 17:35:00,1.974,1.9753,1.974,1.97505,2194699999.0
2008-01-03 17:40:00,1.97505,1.9762,1.975,1.97585,2495299996.0
2008-01-03 17:45:00,1.9758,1.97585,1.97315,1.9732,1173565000.0
2008-01-03 17:50:00,1.9732,1.9732,1.97095,1.9711,1736800000.0
2008-01-03 17:55:00,1.9711,1.97135,1.97055,1.9713,1619449998.0
2008-01-03 18:00:00,1.97125,1.97205,1.97105,1.97185,2707599999.0
2008-01-03 18:05:00,1.97185,1.97215,1.97165,1.9718,1518000003.0
2008-01-03 18:10:00,1.97175,1.97205,1.97055,1.97065,2554000002.0
2008-01-03 18:15:00,1.9707,1.97105,1.97055,1.9707,2150150000.0
2008-01-03 18:20:00,1.9707,1.97165,1.97065,1.9716,1758035998.0
2008-01-03 18:25:00,1.9716,1.97165,1.9713,1.97145,530710000.0
2008-01-03 18:30:00,1.9715,1.9716,1.97115,1.9714,549099999.0
2008-01-03 18:35:00,1.97145,1.9736,1.97125,1.97335,1675350000.0
2008-01-03 18:40:00,1.97335,1.97335,1.97185,1.97265,3421200002.0
2008-01-03 18:45:00,1.97265,1.97315,1.97235,1.9725,3739799996.0
2008-01-03 18:50:00,1.9725,1.97275,1.97225,1.97255,2349949995.0
2008-01-03 18:55:00,1.9726,1.97315,1.97225,1.97305,2887900002.0
2008-01-03 19:00:00,1.9731,1.97325,1.9729,1.97295,2040899991.0
2008-01-03 19:05:00,1.97295,1.97355,1.97255,1.9727,2161399999.0
2008-01-03 19:10:00,1.97275,1.97285,1.9726,1.9727,1137000002.0
2008-01-03 19:15:00,1.9727,1.9732,1.97265,1.97275,1721200004.0
2008-01-03 19:20:00,1.97275,1.9737,1.97275,1.97365,1858300002.0
2008-01-03 19:25:00,1.9737,1.97445,1.9733,1.9742,1975800000.0
2008-01-03 19:30:00,1.97425,1.97465,1.9742,1.97455,1770299999.0
2008-01-03 19:35:00,1.9745,1.97455,1.97365,1.9744,1852700000.0
2008-01-03 19:40:00,1.9744,1.97455,1.97425,1.97445,1862200002.0
2008-01-03 19:45:00,1.97445,1.9747,1.97445,1.9746,1204900001.0
2008-01-03 19:50:00,1.9746,1.97475,1.9744,1.97475,1158000014.0
2008-01-03 19:55:00,1.97475,1.97495,1.9746,1.97485,986900000.0
2008-01-03 20:00:00,1.97485,1.9751,1.9748,1.97505,1249599994.0
2008-01-03 20:05:00,1.97505,1.97525,1.97485,1.97485,2059699997.0
2008-01-03 20:10:00,1.9749,1.97505,1.9748,1.975,1610600000.0
2008-01-03 20:15:00,1.975,1.97545,1.9748,1.9748,1787800001.0
2008-01-03 20:20:00,1.9748,1.97495,1.9741,1.9745,2646000010.0
2008-01-03 20:25:00,1.9745,1.9749,1.9745,1.9748,410399998.0
2008-01-03 20:30:00,1.97475,1.9749,1.9742,1.9743,900500000.0
2008-01-03 20:35:00,1.9743,1.9744,1.9739,1.97435,580100001.0
2008-01-03 20:40:00,1.9743,1.9751,1.9743,1.9751,503099998.0
2008-01-03 20:45:00,1.97505,1.9752,1.9749,1.9751,570600000.0
2008-01-03 20:50:00,1.9751,1.9753,1.9747,1.9748,552300000.0
2008-01-03 20:55:00,1.9748,1.9748,1.97415,1.97475,706000000.0
2008-01-03 21:00:00,1.97475,1.97485,1.97445,1.97445,1492800003.0
2008-01-03 21:05:00,1.97455,1.97545,1.97455,1.9753,2045899996.0
2008-01-03 21:10:00,1.9753,1.9753,1.97505,1.97515,608400001.0
2008-01-03 21:15:00,1.97525,1.97535,1.9749,1.9751,710400001.0
2008-01-03 21:20:00,1.9751,1.97525,1.9749,1.97525,274800000.0
2008-01-03 21:25:00,1.97525,1.97535,1.9751,1.97525,458700000.0
2008-01-03 21:30:00,1.9753,1.97535,1.975,1.9751,1195900013.0
2008-01-03 21:35:00,1.9751,1.97515,1.975,1.9751,87200000.0
2008-01-03 21:40:00,1.9751,1.97525,1.97495,1.97495,571200002.0
2008-01-03 21:45:00,1.97495,1.9752,1.9748,1.9748,1572499995.0
2008-01-03 21:50:00,1.97475,1.97475,1.974,1.974,1557700002.0
2008-01-03 21:55:00,1.97405,1.97415,1.97325,1.97335,2256900003.0
2008-01-03 22:00:00,1.97315,1.97345,1.9726,1.9732,1457800003.0
2008-01-03 22:05:00,1.9732,1.9733,1.9729,1.97295,890299996.0
2008-01-03 22:10:00,1.97295,1.97365,1.9729,1.9733,1213100001.0
2008-01-03 22:15:00,1.97325,1.97355,1.97325,1.9735,453699997.0
2008-01-03 22:20:00,1.9735,1.97365,1.9731,1.9731,894599998.0
2008-01-03 22:25:00,1.9731,1.9734,1.9729,1.9734,466800000.0
2008-01-03 22:30:00,1.97335,1.97335,1.9729,1.97315,235000000.0
2008-01-03 22:35:00,1.97315,1.9733,1.9731,1.97325,91100000.0
2008-01-03 22:40:00,1.9732,1.97335,1.97295,1.9733,753400000.0
2008-01-03 22:45:00,1.9733,1.97335,1.97305,1.97315,397400001.0
2008-01-03 22:50:00,1.9732,1.9733,1.97315,1.97325,208000000.0
2008-01-03 22:55:00,1.9732,1.97335,1.97315,1.97335,163200000.0
2008-01-03 23:00:00,1.97335,1.9734,1.9732,1.97325,198300000.0
2008-01-03 23:05:00,1.9733,1.97345,1.97205,1.97205,1111200000.0
2008-01-03 23:10:00,1.97205,1.97205,1.97105,1.97155,990899998.0
2008-01-03 23:15:00,1.97155,1.972,1.9714,1.97185,593500000.0
2008-01-03 23:20:00,1.9718,1.97185,1.9713,1.9713,765700002.0
2008-01-03 23:25:00,1.9713,1.97155,1.9705,1.97085,202600000.0
2008-01-03 23:30:00,1.97085,1.971,1.97065,1.97095,286550000.0
2008-01-03 23:35:00,1.971,1.9716,1.971,1.97155,197700000.0
2008-01-03 23:40:00,1.97155,1.9717,1.97105,1.9713,176500000.0
2008-01-03 23:45:00,1.9713,1.9714,1.971,1.97105,261500000.0
2008-01-03 23:50:00,1.9711,1.9712,1.97035,1.97085,320900001.0
2008-01-03 23:55:00,1.97085,1.9712,1.97065,1.97085,573800000.0
2008-01-04 00:00:00,1.9708,1.97113,1.9707,1.9711,695700000.0
2008-01-04 00:05:00,1.97085,1.97165,1.9708,1.97165,1827100000.0
2008-01-04 00:10:00,1.97165,1.97185,1.97109,1.97151,2694199991.0
2008-01-04 00:15:00,1.9715,1.9718,1.9712,1.9714,5989199994.0
2008-01-04 00:20:00,1.9714,1.9725,1.9714,1.972,4519600000.0
2008-01-04 00:25:00,1.9721,1.9726,1.9721,1.9725,2444800046.0
2008-01-04 00:30:00,1.9725,1.9729,1.9725,1.9729,249500000.0
2008-01-04 00:35:00,1.9729,1.9741,1.9729,1.9736,243400000.0
2008-01-04 00:40:00,1.9735,1.9735,1.973,1.97305,409100001.0
2008-01-04 00:45:00,1.973,1.9731,1.9729,1.973,35900000.0
2008-01-04 00:50:00,1.973,1.9732,1.9725,1.9725,23900000.0
2008-01-04 00:55:00,1.9725,1.9725,1.9724,1.9724,33600000.0
2008-01-04 01:00:00,1.9724,1.9724,1.97195,1.9721,146200000.0
2008-01-04 01:05:00,1.9721,1.97225,1.972,1.97225,188000000.0
2008-01-04 01:10:00,1.97225,1.97225,1.972,1.9721,93500000.0
2008-01-04 01:15:00,1.972,1.9724,1.972,1.9724,76200000.0
2008-01-04 01:20:00,1.9724,1.9725,1.9722,1.9724,160400000.0
2008-01-04 01:25:00,1.9723,1.9726,1.9722,1.9726,116100000.0
2008-01-04 01:30:00,1.97265,1.9727,1.97232,1.9724,248600000.0
2008-01-04 01:35:00,1.9726,1.9726,1.97213,1.9722,230500000.0
2008-01-04 01:40:00,1.97235,1.9732,1.97235,1.97315,214799998.0
2008-01-04 01:45:00,1.97315,1.9733,1.97257,1.97276,181900000.0
2008-01-04 01:50:00,1.973,1.9733,1.973,1.9732,49000000.0
2008-01-04 01:55:00,1.9732,1.9737,1.9732,1.97365,276400000.0
2008-01-04 02:00:00,1.97365,1.9739,1.9734,1.9735,294500000.0
2008-01-04 02:05:00,1.9736,1.9739,1.9734,1.9737,515200005.0
2008-01-04 02:10:00,1.9738,1.9738,1.9731,1.9732,328800001.0
2008-01-04 02:15:00,1.9734,1.9734,1.9715,1.9716,1173400004.0
2008-01-04 02:20:00,1.9716,1.9721,1.9715,1.9718,433100000.0
2008-01-04 02:25:00,1.9718,1.9725,1.9718,1.9725,704299998.0
2008-01-04 02:30:00,1.9725,1.9729,1.9724,1.9728,215000001.0
2008-01-04 02:35:00,1.9727,1.9728,1.9725,1.9725,316000004.0
2008-01-04 02:40:00,1.97245,1.97245,1.971,1.97125,955099995.0
2008-01-04 02:45:00,1.97125,1.9716,1.9711,1.9711,477600000.0
2008-01-04 02:50:00,1.9712,1.9716,1.9711,1.97145,233600000.0
2008-01-04 02:55:00,1.97135,1.9715,1.9712,1.9715,180600000.0
2008-01-04 03:00:00,1.9715,1.97165,1.97135,1.97155,972600000.0
2008-01-04 03:05:00,1.97145,1.97165,1.97145,1.97165,193900000.0
2008-01-04 03:10:00,1.9717,1.97185,1.9716,1.97175,148200000.0
2008-01-04 03:15:00,1.9718,1.9718,1.9713,1.97165,240000000.0
2008-01-04 03:20:00,1.97165,1.97195,1.9715,1.97195,193300000.0
2008-01-04 03:25:00,1.97185,1.97255,1.9718,1.97235,227500000.0
2008-01-04 03:30:00,1.97235,1.9731,1.9722,1.97295,218100000.0
2008-01-04 03:35:00,1.97295,1.9731,1.97245,1.97245,392000000.0
2008-01-04 03:40:00,1.97245,1.97275,1.97205,1.9727,104100000.0
2008-01-04 03:45:00,1.9728,1.97285,1.97215,1.97235,106400000.0
2008-01-04 03:50:00,1.97215,1.97275,1.97215,1.97255,369000000.0
2008-01-04 03:55:00,1.97255,1.97295,1.9725,1.97295,245700000.0
2008-01-04 04:00:00,1.973,1.97355,1.97295,1.97345,629399998.0
2008-01-04 04:05:00,1.97345,1.97345,1.9734,1.9734,471500000.0
2008-01-04 04:10:00,1.9734,1.97345,1.97265,1.97265,549399997.0
2008-01-04 04:15:00,1.97265,1.97285,1.97165,1.9719,434399999.0
2008-01-04 04:20:00,1.9719,1.97215,1.97155,1.9721,295200000.0
2008-01-04 04:25:00,1.97215,1.9723,1.97185,1.9721,314400003.0
2008-01-04 04:30:00,1.97215,1.9724,1.97205,1.9724,82200000.0
2008-01-04 04:35:00,1.9724,1.9727,1.972,1.972,860600001.0
2008-01-04 04:40:00,1.972,1.972,1.97175,1.972,402400000.0
2008-01-04 04:45:00,1.972,1.97205,1.97172,1.9718,249100000.0
2008-01-04 04:50:00,1.972,1.97255,1.972,1.97245,445599989.0
2008-01-04 04:55:00,1.97245,1.9725,1.97221,1.97235,568800001.0
2008-01-04 05:00:00,1.97235,1.9729,1.9723,1.9728,200500000.0
2008-01-04 05:05:00,1.9728,1.9733,1.9727,1.9732,253850000.0
2008-01-04 05:10:00,1.9732,1.9735,1.97285,1.9733,292300000.0
2008-01-04 05:15:00,1.9733,1.9733,1.97285,1.9729,301499999.0
2008-01-04 05:20:00,1.973,1.973,1.9728,1.97285,189499999.0
2008-01-04 05:25:00,1.9729,1.9732,1.9728,1.9732,271000002.0
2008-01-04 05:30:00,1.9732,1.9732,1.97265,1.9728,400000000.0
2008-01-04 05:35:00,1.9728,1.9729,1.9725,1.9725,464799997.0
2008-01-04 05:40:00,1.9726,1.9726,1.9716,1.97175,1344300002.0
2008-01-04 05:45:00,1.9718,1.972,1.9717,1.9719,678400000.0
2008-01-04 05:50:00,1.9719,1.9719,1.9716,1.9717,209600000.0
2008-01-04 05:55:00,1.9716,1.9717,1.9715,1.9716,222200000.0
2008-01-04 06:00:00,1.9716,1.9716,1.9715,1.9716,160400000.0
2008-01-04 06:05:00,1.9716,1.9716,1.9712,1.9713,335900000.0
2008-01-04 06:10:00,1.9713,1.9715,1.9712,1.9712,535000000.0
2008-01-04 06:15:00,1.9712,1.9715,1.9712,1.9712,464899998.0
2008-01-04 06:20:00,1.9712,1.97145,1.9712,1.97135,718299997.0
2008-01-04 06:25:00,1.97135,1.9715,1.97125,1.9714,724200000.0
2008-01-04 06:30:00,1.9714,1.9716,1.97103,1.9713,348300000.0
2008-01-04 06:35:00,1.9713,1.9716,1.9711,1.9716,421699998.0
2008-01-04 06:40:00,1.97135,1.9716,1.97096,1.9715,371200000.0
2008-01-04 06:45:00,1.9715,1.9715,1.97075,1.9708,180300000.0
2008-01-04 06:50:00,1.9709,1.9713,1.97075,1.97115,388400000.0
2008-01-04 06:55:00,1.97115,1.9716,1.9711,1.97135,416000000.0
2008-01-04 07:00:00,1.97135,1.97255,1.97125,1.97215,761399996.0
2008-01-04 07:05:00,1.9721,1.9721,1.9712,1.9712,2143599997.0
2008-01-04 07:10:00,1.9713,1.9716,1.971,1.9713,982400000.0
2008-01-04 07:15:00,1.9713,1.97175,1.9712,1.97175,552300000.0
2008-01-04 07:20:00,1.9717,1.9719,1.97155,1.97155,769500001.0
2008-01-04 07:25:00,1.9717,1.97205,1.97145,1.9718,285699996.0
2008-01-04 07:30:00,1.9718,1.972,1.9717,1.9719,208000000.0
2008-01-04 07:35:00,1.97205,1.9727,1.97205,1.9726,554700000.0
2008-01-04 07:40:00,1.9726,1.97275,1.9725,1.9725,530600000.0
2008-01-04 07:45:00,1.97255,1.97265,1.9724,1.9724,364400000.0
2008-01-04 07:50:00,1.9724,1.9725,1.97235,1.9725,277900000.0
2008-01-04 07:55:00,1.9725,1.9726,1.9725,1.9725,34800000.0
2008-01-04 08:00:00,1.9725,1.9725,1.9723,1.97235,405600000.0
2008-01-04 08:05:00,1.9723,1.97245,1.9723,1.9723,180000000.0
2008-01-04 08:10:00,1.9723,1.973,1.9723,1.97295,666100000.0
2008-01-04 08:15:00,1.97285,1.973,1.97235,1.9724,486300001.0
2008-01-04 08:20:00,1.9724,1.9726,1.9724,1.9725,37200000.0
2008-01-04 08:25:00,1.9725,1.97255,1.97225,1.97225,581600004.0
2008-01-04 08:30:00,1.97225,1.97225,1.9711,1.9715,542199998.0
2008-01-04 08:35:00,1.9715,1.9719,1.97145,1.9718,100200000.0
2008-01-04 08:40:00,1.97175,1.97195,1.97145,1.9715,305200000.0
2008-01-04 08:45:00,1.9715,1.9715,1.97105,1.97105,374000000.0
2008-01-04 08:50:00,1.97105,1.9715,1.97095,1.97115,216800000.0
2008-01-04 08:55:00,1.97115,1.9712,1.9705,1.97065,179400000.0
2008-01-04 09:00:00,1.97055,1.97065,1.97015,1.9702,284700000.0
2008-01-04 09:05:00,1.9702,1.9703,1.97,1.97025,229800000.0
2008-01-04 09:10:00,1.97025,1.97065,1.9701,1.9705,591600000.0
2008-01-04 09:15:00,1.9705,1.97105,1.97025,1.9706,951700000.0
2008-01-04 09:20:00,1.9706,1.9707,1.9702,1.9706,535500000.0
2008-01-04 09:25:00,1.9706,1.97075,1.9693,1.9694,639500000.0
2008-01-04 09:30:00,1.9695,1.9695,1.9679,1.96815,737800001.0
2008-01-04 09:35:00,1.9682,1.9686,1.9673,1.96805,1080099999.0
2008-01-04 09:40:00,1.96805,1.9696,1.96795,1.96935,486299998.0
2008-01-04 09:45:00,1.9694,1.96955,1.96875,1.9692,369900000.0
2008-01-04 09:50:00,1.96925,1.97015,1.9684,1.9701,919600001.0
2008-01-04 09:55:00,1.9701,1.9704,1.9689,1.96925,747100001.0
2008-01-04 10:00:00,1.96925,1.96925,1.96775,1.96895,1542900007.0
2008-01-04 10:05:00,1.96895,1.96975,1.9684,1.9684,1496025001.0
2008-01-04 10:10:00,1.9684,1.9698,1.96835,1.96975,1453850006.0
2008-01-04 10:15:00,1.9698,1.97185,1.9695,1.97185,1631939992.0
2008-01-04 10:20:00,1.97185,1.9722,1.9712,1.97175,1621800001.0
2008-01-04 10:25:00,1.9718,1.9718,1.97075,1.9714,904799999.0
2008-01-04 10:30:00,1.9714,1.9718,1.97065,1.9707,769790000.0
2008-01-04 10:35:00,1.9707,1.97185,1.97055,1.97175,904924996.0
2008-01-04 10:40:00,1.97175,1.9718,1.97075,1.97075,1013599996.0
2008-01-04 10:45:00,1.9708,1.97135,1.9708,1.9712,1271299987.0
2008-01-04 10:50:00,1.9712,1.9714,1.97075,1.9708,332300000.0
2008-01-04 10:55:00,1.9708,1.9711,1.9705,1.9711,825499996.0
2008-01-04 11:00:00,1.9711,1.97115,1.97075,1.97085,953899999.0
2008-01-04 11:05:00,1.97085,1.9709,1.9703,1.97075,1290600001.0
2008-01-04 11:10:00,1.9708,1.9709,1.97015,1.9706,1295399997.0
2008-01-04 11:15:00,1.97065,1.97125,1.97055,1.97075,1653999992.0
2008-01-04 11:20:00,1.9707,1.97115,1.97065,1.9707,757400000.0
2008-01-04 11:25:00,1.97075,1.971,1.97015,1.97015,900799999.0
2008-01-04 11:30:00,1.97025,1.97565,1.97005,1.9753,2013589998.0
2008-01-04 11:35:00,1.9753,1.9772,1.9753,1.97565,3704025004.0
2008-01-04 11:40:00,1.97565,1.976,1.9752,1.9754,2059294999.0
2008-01-04 11:45:00,1.9754,1.9759,1.9751,1.9754,1789945003.0
2008-01-04 11:50:00,1.9754,1.9777,1.9754,1.97725,2249189997.0
2008-01-04 11:55:00,1.9773,1.97745,1.9764,1.9766,2130599998.0
2008-01-04 12:00:00,1.9766,1.9789,1.9766,1.97855,3242774990.0
2008-01-04 12:05:00,1.97855,1.9799,1.9783,1.9788,3536660002.0
2008-01-04 12:10:00,1.9788,1.9789,1.97775,1.97775,1690439998.0
2008-01-04 12:15:00,1.97775,1.97845,1.9777,1.97805,1383915003.0
2008-01-04 12:20:00,1.97805,1.97935,1.978,1.9792,1131464998.0
2008-01-04 12:25:00,1.9792,1.9795,1.97855,1.97855,1088819998.0
2008-01-04 12:30:00,1.97855,1.9786,1.97795,1.978,1017320000.0
2008-01-04 12:35:00,1.978,1.9783,1.97765,1.9782,1560609996.0
2008-01-04 12:40:00,1.9782,1.9797,1.9781,1.9797,3109540005.0
2008-01-04 12:45:00,1.9797,1.9798,1.9791,1.9794,2960605004.0
2008-01-04 12:50:00,1.9794,1.98,1.9792,1.9796,2105239997.0
2008-01-04 12:55:00,1.9797,1.98005,1.97935,1.97935,822500000.0
2008-01-04 13:00:00,1.9793,1.97995,1.9791,1.97915,767800000.0
2008-01-04 13:05:00,1.97915,1.97995,1.97905,1.97965,257400000.0
2008-01-04 13:10:00,1.97965,1.97965,1.9791,1.9791,431800001.0
2008-01-04 13:15:00,1.9791,1.9791,1.97845,1.97855,1197600003.0
2008-01-04 13:20:00,1.97855,1.97905,1.97855,1.9789,705900001.0
2008-01-04 13:25:00,1.97895,1.97945,1.97875,1.9791,718300000.0
2008-01-04 13:30:00,1.97915,1.97915,1.9779,1.978,1184399999.0
2008-01-04 13:35:00,1.978,1.97805,1.977,1.9771,1287200001.0
2008-01-04 13:40:00,1.9771,1.97725,1.97665,1.97695,837050000.0
2008-01-04 13:45:00,1.97695,1.97775,1.9768,1.9777,1284000002.0
2008-01-04 13:50:00,1.9777,1.97805,1.97715,1.97765,1377400001.0
2008-01-04 13:55:00,1.97765,1.97785,1.97695,1.97705,1320099999.0
2008-01-04 14:00:00,1.97705,1.9773,1.97605,1.97635,876200000.0
2008-01-04 14:05:00,1.97635,1.9766,1.97565,1.97585,913500000.0
2008-01-04 14:10:00,1.97585,1.9764,1.9758,1.976,678800002.0
2008-01-04 14:15:00,1.976,1.976,1.97505,1.97545,1213592131.0
2008-01-04 14:20:00,1.97545,1.97605,1.97525,1.9753,1411200001.0
2008-01-04 14:25:00,1.9753,1.97575,1.9748,1.9748,1512900001.0
2008-01-04 14:30:00,1.9748,1.9748,1.97395,1.9747,1917700001.0
2008-01-04 14:35:00,1.9747,1.9748,1.9739,1.974,988400000.0
2008-01-04 14:40:00,1.974,1.974,1.97345,1.9737,1511299995.0
2008-01-04 14:45:00,1.9737,1.9742,1.97355,1.9741,813400001.0
2008-01-04 14:50:00,1.9741,1.97455,1.974,1.97435,1093700000.0
2008-01-04 14:55:00,1.97435,1.97505,1.97425,1.97475,2071100000.0
2008-01-04 15:00:00,1.97475,1.9748,1.97425,1.9746,1182600000.0
2008-01-04 15:05:00,1.9746,1.97645,1.9746,1.97645,1654300000.0
2008-01-04 15:10:00,1.97645,1.9777,1.9763,1.977,952100000.0
2008-01-04 15:15:00,1.977,1.97725,1.97605,1.97715,2138050003.0
2008-01-04 15:20:00,1.97715,1.9785,1.97695,1.97695,2293000000.0
2008-01-04 15:25:00,1.97695,1.97765,1.97615,1.97625,1002300004.0
2008-01-04 15:30:00,1.97607,1.98495,1.97565,1.98415,3741899989.0
2008-01-04 15:35:00,1.9842,1.98485,1.9812,1.9817,4383449986.0
2008-01-04 15:40:00,1.98175,1.9824,1.98045,1.98045,2185399999.0
2008-01-04 15:45:00,1.98045,1.981,1.97845,1.9805,2073490000.0
2008-01-04 15:50:00,1.9805,1.98125,1.9784,1.98125,3879299999.0
2008-01-04 15:55:00,1.98125,1.9816,1.97985,1.9805,2259999999.0
2008-01-04 16:00:00,1.9805,1.98055,1.9796,1.9801,3163249999.0
2008-01-04 16:05:00,1.9801,1.98135,1.98,1.9809,4695799992.0
2008-01-04 16:10:00,1.9809,1.9815,1.97975,1.98075,2638250000.0
2008-01-04 16:15:00,1.98075,1.9808,1.97935,1.97985,3332200002.0
2008-01-04 16:20:00,1.9798,1.981,1.97965,1.9797,1398400002.0
2008-01-04 16:25:00,1.97965,1.98085,1.97955,1.9797,1069600000.0
2008-01-04 16:30:00,1.9797,1.97995,1.97955,1.97975,1453100001.0
2008-01-04 16:35:00,1.97975,1.98045,1.97945,1.9801,2450820000.0
2008-01-04 16:40:00,1.9801,1.9802,1.97795,1.978,2650299999.0
2008-01-04 16:45:00,1.978,1.9783,1.97485,1.97505,3291399998.0
2008-01-04 16:50:00,1.97505,1.97515,1.9734,1.97465,2561999999.0
2008-01-04 16:55:00,1.97465,1.97575,1.9745,1.97515,2857100003.0
2008-01-04 17:00:00,1.97515,1.97515,1.9716,1.9738,3551400003.0
2008-01-04 17:05:00,1.97385,1.9748,1.9733,1.9738,1691349995.0
2008-01-04 17:10:00,1.9738,1.97505,1.97255,1.97465,1971900002.0
2008-01-04 17:15:00,1.97465,1.97525,1.9743,1.97485,1278399999.0
2008-01-04 17:20:00,1.97485,1.97595,1.97465,1.975,1186500001.0
2008-01-04 17:25:00,1.975,1.97545,1.9742,1.97435,2221600001.0
2008-01-04 17:30:00,1.97435,1.9749,1.9738,1.9749,2112899978.0
2008-01-04 17:35:00,1.9749,1.97555,1.97465,1.9754,768899999.0
2008-01-04 17:40:00,1.9754,1.97675,1.97475,1.9765,1533249997.0
2008-01-04 17:45:00,1.9765,1.9768,1.9749,1.97495,1126000001.0
2008-01-04 17:50:00,1.97495,1.97515,1.9742,1.97485,1344450000.0
2008-01-04 17:55:00,1.97485,1.97535,1.9736,1.97445,1993899998.0
2008-01-04 18:00:00,1.97445,1.97445,1.97395,1.97425,2160499994.0
2008-01-04 18:05:00,1.97425,1.97485,1.974,1.9747,3975299980.0
2008-01-04 18:10:00,1.9747,1.9763,1.97455,1.97625,3711999994.0
2008-01-04 18:15:00,1.97625,1.9763,1.9749,1.97515,939174999.0
2008-01-04 18:20:00,1.97515,1.9754,1.9747,1.9752,485000000.0
2008-01-04 18:25:00,1.97515,1.97545,1.9749,1.97495,1080600000.0
2008-01-04 18:30:00,1.97495,1.97595,1.9749,1.9759,1228349997.0
2008-01-04 18:35:00,1.9759,1.97625,1.9758,1.9758,1337000001.0
2008-01-04 18:40:00,1.9758,1.97595,1.97535,1.97535,953299995.0
2008-01-04 18:45:00,1.9754,1.9754,1.97475,1.975,1991599998.0
2008-01-04 18:50:00,1.97495,1.97525,1.97495,1.97515,1401299999.0
2008-01-04 18:55:00,1.97515,1.9756,1.9749,1.9753,425700000.0
2008-01-04 19:00:00,1.9753,1.97545,1.9744,1.9745,380700000.0
2008-01-04 19:05:00,1.9745,1.9745,1.97365,1.97375,685150000.0
2008-01-04 19:10:00,1.97375,1.97385,1.97335,1.97385,1556349999.0
2008-01-04 19:15:00,1.97385,1.97395,1.9728,1.9731,1843299999.0
2008-01-04 19:20:00,1.9732,1.9737,1.9731,1.9736,1258050001.0
2008-01-04 19:25:00,1.9736,1.97485,1.97335,1.9748,1202800000.0
2008-01-04 19:30:00,1.9748,1.9748,1.97245,1.97305,825100000.0
2008-01-04 19:35:00,1.97305,1.9733,1.9729,1.973,615200000.0
2008-01-04 19:40:00,1.973,1.9732,1.9724,1.9724,638950000.0
2008-01-04 19:45:00,1.9724,1.97255,1.97135,1.97155,492900001.0
2008-01-04 19:50:00,1.97155,1.9717,1.97135,1.9715,448400000.0
2008-01-04 19:55:00,1.9715,1.9722,1.9714,1.97175,749300000.0
2008-01-04 20:00:00,1.97175,1.972,1.9711,1.9714,975499995.0
2008-01-04 20:05:00,1.9714,1.97165,1.9711,1.97125,499450000.0
2008-01-04 20:10:00,1.9712,1.97225,1.9711,1.97225,1065700003.0
2008-01-04 20:15:00,1.97225,1.97275,1.97195,1.97255,899700001.0
2008-01-04 20:20:00,1.97255,1.97285,1.97235,1.97275,483600001.0
2008-01-04 20:25:00,1.97275,1.97325,1.9725,1.973,520000000.0
2008-01-04 20:30:00,1.973,1.97315,1.97255,1.97265,435000000.0
2008-01-04 20:35:00,1.97265,1.97315,1.97255,1.9729,616300001.0
2008-01-04 20:40:00,1.97295,1.973,1.97265,1.97275,693099999.0
2008-01-04 20:45:00,1.97275,1.97295,1.97275,1.97275,797199987.0
2008-01-04 20:50:00,1.9728,1.97345,1.9727,1.97335,786977300.0
2008-01-04 20:55:00,1.97335,1.97355,1.9732,1.97355,657500000.0
2008-01-04 21:00:00,1.9735,1.9735,1.97265,1.9728,1396899997.0
2008-01-04 21:05:00,1.9728,1.9729,1.97235,1.97265,1364499998.0
2008-01-04 21:10:00,1.97265,1.973,1.9722,1.9727,850899996.0
2008-01-04 21:15:00,1.97275,1.97315,1.9727,1.9731,1193500000.0
2008-01-04 21:20:00,1.9731,1.97315,1.97285,1.97295,266500001.0
2008-01-04 21:25:00,1.973,1.97305,1.9728,1.9728,455500000.0
2008-01-04 21:30:00,1.9728,1.9729,1.97165,1.97195,858300000.0
2008-01-04 21:35:00,1.97185,1.97205,1.97172,1.972,613300000.0
2008-01-04 21:40:00,1.9721,1.97235,1.972,1.97225,475400000.0
2008-01-04 21:45:00,1.97225,1.9724,1.97215,1.9724,189400000.0
2008-01-04 21:50:00,1.9724,1.97275,1.97235,1.97265,769200000.0
2008-01-04 21:55:00,1.97255,1.97285,1.9724,1.9724,920699997.0
2008-01-04 22:00:00,1.97225,1.97245,1.97195,1.9722,304100000.0
2008-01-04 22:05:00,1.97225,1.9724,1.972,1.97215,316100000.0
2008-01-04 22:10:00,1.97215,1.9724,1.97195,1.97215,268900000.0
2008-01-04 22:15:00,1.97215,1.97235,1.9721,1.9722,98000000.0
2008-01-04 22:20:00,1.9722,1.9722,1.9718,1.9718,239800000.0
2008-01-04 22:25:00,1.9718,1.97185,1.97145,1.97155,197300000.0
2008-01-04 22:30:00,1.97155,1.9718,1.97135,1.97145,149100000.0
2008-01-04 22:35:00,1.97145,1.97175,1.97125,1.9714,343800001.0
2008-01-04 22:40:00,1.9714,1.9718,1.97125,1.97175,324900000.0
2008-01-04 22:45:00,1.97175,1.9721,1.97165,1.9719,638099999.0
2008-01-04 22:50:00,1.97175,1.972,1.9716,1.97175,236100000.0
2008-01-04 22:55:00,1.97175,1.97175,1.9714,1.9716,562500000.0
2008-01-04 23:00:00,1.9716,1.9719,1.97114,1.97138,1139400002.0
2008-01-04 23:05:00,1.97131,1.97155,1.97075,1.97101,487999998.0
2008-01-04 23:10:00,1.97102,1.97127,1.97081,1.97097,314700000.0
2008-01-04 23:15:00,1.97096,1.97127,1.97077,1.97085,641800000.0
2008-01-04 23:20:00,1.9708,1.97107,1.97076,1.97101,241900000.0
2008-01-04 23:25:00,1.97105,1.97115,1.97072,1.97093,336299998.0
2008-01-04 23:30:00,1.97092,1.97106,1.97066,1.97095,393999999.0
2008-01-04 23:35:00,1.97092,1.97154,1.97074,1.97154,327499999.0
2008-01-04 23:40:00,1.97155,1.97234,1.97155,1.97226,784400002.0
2008-01-04 23:45:00,1.97224,1.97288,1.97203,1.97271,861100000.0
2008-01-04 23:50:00,1.97266,1.97342,1.97249,1.97325,424099997.0
2008-01-04 23:55:00,1.97342,1.97383,1.97328,1.97331,295300001.0
2008-01-07 00:00:00,1.9736,1.9739,1.9735,1.9735,1709199996.0
2008-01-07 00:05:00,1.9727,1.9733,1.9727,1.973,3418399992.0
2008-01-07 00:10:00,1.9731,1.9731,1.9725,1.9727,4272999990.0
2008-01-07 00:15:00,1.9728,1.9728,1.9724,1.9726,4272999990.0
2008-01-07 00:20:00,1.9724,1.9727,1.9723,1.9726,3418399992.0
2008-01-07 00:25:00,1.9725,1.9725,1.9721,1.9723,3418399992.0
2008-01-07 00:30:00,1.9722,1.9723,1.9721,1.9723,1709199996.0
2008-01-07 00:35:00,1.9721,1.9723,1.9715,1.9717,3418399992.0
2008-01-07 00:40:00,1.9718,1.9721,1.9715,1.972,4272999990.0
2008-01-07 00:45:00,1.9721,1.9725,1.9719,1.9724,4272999990.0
2008-01-07 00:50:00,1.9723,1.9723,1.9722,1.9722,1709199996.0
2008-01-07 00:55:00,1.9721,1.9721,1.9718,1.9718,1709199996.0
2008-01-07 01:00:00,1.9717,1.972,1.9716,1.9716,3418399992.0
2008-01-07 01:05:00,1.9714,1.9714,1.9713,1.9713,854599998.0
2008-01-07 01:10:00,1.9712,1.9712,1.9712,1.9712,854599998.0
2008-01-07 01:15:00,1.9711,1.9712,1.9711,1.9712,2563799994.0
2008-01-07 01:20:00,1.9715,1.9715,1.9715,1.9715,854599998.0
2008-01-07 01:25:00,1.9716,1.9722,1.9716,1.972,3418399992.0
2008-01-07 01:30:00,1.9719,1.9719,1.9717,1.9718,3418399992.0
2008-01-07 01:35:00,1.9717,1.9718,1.9717,1.9718,1709199996.0
2008-01-07 01:40:00,1.9717,1.9719,1.9717,1.9717,3418399992.0
2008-01-07 01:45:00,1.9718,1.9718,1.9717,1.9718,1709199996.0
2008-01-07 01:50:00,1.9719,1.972,1.9716,1.9717,4272999990.0
2008-01-07 01:55:00,1.9716,1.9717,1.9712,1.9713,4272999990.0
2008-01-07 02:00:00,1.9717,1.97175,1.97145,1.97155,2092700002.0
2008-01-07 02:05:00,1.97155,1.97155,1.971,1.9712,923300000.0
2008-01-07 02:10:00,1.97115,1.97125,1.971,1.97105,612600000.0
2008-01-07 02:15:00,1.971,1.97115,1.9709,1.9711,676899998.0
2008-01-07 02:20:00,1.9712,1.97145,1.97105,1.9713,1044700003.0
2008-01-07 02:25:00,1.9714,1.97205,1.9712,1.97185,1238800000.0
2008-01-07 02:30:00,1.9718,1.97185,1.9715,1.97165,940300000.0
2008-01-07 02:35:00,1.97165,1.9717,1.9716,1.9717,515300000.0
2008-01-07 02:40:00,1.9717,1.9719,1.9715,1.9715,538100000.0
2008-01-07 02:45:00,1.97155,1.9718,1.9715,1.9718,1978200007.0
2008-01-07 02:50:00,1.9718,1.97205,1.9717,1.9718,1653099995.0
2008-01-07 02:55:00,1.97175,1.97185,1.97115,1.9712,2551999998.0
2008-01-07 03:00:00,1.9712,1.97135,1.97105,1.97125,2413099992.0
2008-01-07 03:05:00,1.97125,1.9715,1.971,1.97115,1676899991.0
2008-01-07 03:10:00,1.97115,1.9714,1.97105,1.9712,1098199993.0
2008-01-07 03:15:00,1.9712,1.97215,1.9712,1.97125,2135500000.0
2008-01-07 03:20:00,1.97125,1.9715,1.97105,1.9711,2646599973.0
2008-01-07 03:25:00,1.97115,1.97125,1.97055,1.97075,2271199993.0
2008-01-07 03:30:00,1.97075,1.9708,1.9704,1.97065,1615699988.0
2008-01-07 03:35:00,1.97065,1.9708,1.97055,1.9707,789800003.0
2008-01-07 03:40:00,1.9707,1.97095,1.9706,1.9709,1769200014.0
2008-01-07 03:45:00,1.9709,1.9717,1.9708,1.97145,1240499998.0
2008-01-07 03:50:00,1.97145,1.9715,1.97115,1.97145,1002299994.0
2008-01-07 03:55:00,1.97145,1.9716,1.9713,1.97145,1196700000.0
2008-01-07 04:00:00,1.97135,1.9715,1.97125,1.9714,377900000.0
2008-01-07 04:05:00,1.9714,1.9714,1.97075,1.971,1145299993.0
2008-01-07 04:10:00,1.971,1.9711,1.9707,1.9709,1027299999.0
2008-01-07 04:15:00,1.9709,1.97135,1.97075,1.97115,1053600000.0
2008-01-07 04:20:00,1.97105,1.97135,1.97105,1.97115,688600000.0
2008-01-07 04:25:00,1.97115,1.97135,1.97085,1.9711,986499999.0
2008-01-07 04:30:00,1.97115,1.97125,1.9703,1.9704,870599995.0
2008-01-07 04:35:00,1.9704,1.9704,1.9683,1.9686,2225549990.0
2008-01-07 04:40:00,1.9686,1.96925,1.96825,1.96895,2133100003.0
2008-01-07 04:45:00,1.969,1.9692,1.96825,1.9684,2043900002.0
2008-01-07 04:50:00,1.9684,1.96855,1.9681,1.96835,2042199998.0
2008-01-07 04:55:00,1.9684,1.96875,1.9683,1.96855,1407899998.0
2008-01-07 05:00:00,1.9685,1.9688,1.96835,1.9686,1893400001.0
2008-01-07 05:05:00,1.9686,1.9686,1.9682,1.96845,1398500004.0
2008-01-07 05:10:00,1.96845,1.96915,1.96845,1.969,1231099999.0
2008-01-07 05:15:00,1.969,1.97035,1.9689,1.96955,2192300001.0
2008-01-07 05:20:00,1.9696,1.96975,1.96885,1.96935,991700011.0
2008-01-07 05:25:00,1.96935,1.9697,1.9692,1.96945,872500001.0
2008-01-07 05:30:00,1.9693,1.9695,1.96895,1.96895,1401000000.0
2008-01-07 05:35:00,1.969,1.9692,1.96885,1.9692,619600000.0
2008-01-07 05:40:00,1.9692,1.9692,1.96855,1.969,981600002.0
2008-01-07 05:45:00,1.96895,1.96905,1.9686,1.9688,1496700000.0
2008-01-07 05:50:00,1.9688,1.9702,1.9688,1.9701,1134900000.0
2008-01-07 05:55:00,1.9701,1.9702,1.9695,1.96975,841000000.0
2008-01-07 06:00:00,1.96975,1.9701,1.9693,1.96935,428300000.0
2008-01-07 06:05:00,1.96935,1.97,1.96935,1.96995,731800000.0
2008-01-07 06:10:00,1.97,1.97035,1.9699,1.97035,375800000.0
2008-01-07 06:15:00,1.97035,1.97035,1.9698,1.9699,1342300000.0
2008-01-07 06:20:00,1.97015,1.9705,1.97,1.9705,507300000.0
2008-01-07 06:25:00,1.97055,1.97055,1.96965,1.96975,952800000.0
2008-01-07 06:30:00,1.96975,1.96975,1.9692,1.9693,519100000.0
2008-01-07 06:35:00,1.96925,1.96975,1.96905,1.96975,961800000.0
2008-01-07 06:40:00,1.96975,1.96975,1.9692,1.9692,951800000.0
2008-01-07 06:45:00,1.9692,1.96965,1.9692,1.96965,520600000.0
2008-01-07 06:50:00,1.9695,1.97025,1.9693,1.97025,972300000.0
2008-01-07 06:55:00,1.97025,1.97035,1.9695,1.97015,703600000.0
2008-01-07 07:00:00,1.97015,1.97055,1.96985,1.97055,795000000.0
2008-01-07 07:05:00,1.97055,1.97065,1.96995,1.97005,1473600000.0
2008-01-07 07:10:00,1.97005,1.97025,1.96975,1.97005,742300000.0
2008-01-07 07:15:00,1.97005,1.9703,1.96985,1.9703,585300000.0
2008-01-07 07:20:00,1.9704,1.97055,1.9702,1.9703,1316800000.0
2008-01-07 07:25:00,1.9703,1.9705,1.97005,1.97035,1222400000.0
2008-01-07 07:30:00,1.9703,1.97075,1.9703,1.97075,900700000.0
2008-01-07 07:35:00,1.9707,1.97075,1.97035,1.9706,355300000.0
2008-01-07 07:40:00,1.9706,1.97115,1.97055,1.97075,899800000.0
2008-01-07 07:45:00,1.97075,1.971,1.97055,1.97055,767200011.0
2008-01-07 07:50:00,1.97055,1.9706,1.97045,1.9705,583300000.0
2008-01-07 07:55:00,1.9705,1.9705,1.9701,1.9705,932300000.0
2008-01-07 08:00:00,1.9705,1.9706,1.97035,1.97035,821500000.0
2008-01-07 08:05:00,1.97035,1.97035,1.9699,1.97,958800006.0
2008-01-07 08:10:00,1.97,1.9701,1.9695,1.9697,1352000001.0
2008-01-07 08:15:00,1.9697,1.9697,1.96925,1.96925,1534100000.0
2008-01-07 08:20:00,1.96935,1.96935,1.96835,1.9685,959500000.0
2008-01-07 08:25:00,1.9685,1.9688,1.96835,1.9687,747800000.0
2008-01-07 08:30:00,1.9687,1.969,1.96865,1.96895,657300000.0
2008-01-07 08:35:00,1.9689,1.96895,1.9685,1.9687,703800000.0
2008-01-07 08:40:00,1.9687,1.9687,1.96835,1.9685,723200000.0
2008-01-07 08:45:00,1.9685,1.9688,1.96845,1.9688,662900000.0
2008-01-07 08:50:00,1.9688,1.971,1.9688,1.9702,2378799997.0
2008-01-07 08:55:00,1.9702,1.97045,1.96975,1.9698,1069970800.0
2008-01-07 09:00:00,1.9697,1.96975,1.96905,1.96955,919700000.0
2008-01-07 09:05:00,1.96955,1.96965,1.96915,1.9696,813800000.0
2008-01-07 09:10:00,1.9696,1.96985,1.9683,1.96885,1484900002.0
2008-01-07 09:15:00,1.96885,1.96905,1.96835,1.96905,1037100000.0
2008-01-07 09:20:00,1.96905,1.96915,1.9684,1.96845,1188400001.0
2008-01-07 09:25:00,1.96845,1.9706,1.96845,1.9693,1172099998.0
2008-01-07 09:30:00,1.9692,1.97015,1.96885,1.9694,1331100000.0
2008-01-07 09:35:00,1.96935,1.9696,1.96875,1.96895,1112500001.0
2008-01-07 09:40:00,1.96895,1.96925,1.96855,1.96865,1128049998.0
2008-01-07 09:45:00,1.96865,1.96865,1.96605,1.96615,1661199996.0
2008-01-07 09:50:00,1.96615,1.9666,1.9652,1.96555,1978750000.0
2008-01-07 09:55:00,1.96565,1.96715,1.9655,1.967,2705300002.0
2008-01-07 10:00:00,1.967,1.96705,1.96585,1.966,1405249989.0
2008-01-07 10:05:00,1.966,1.9664,1.96535,1.96635,955995000.0
2008-01-07 10:10:00,1.96635,1.96785,1.96625,1.96745,1638214999.0
2008-01-07 10:15:00,1.96745,1.9676,1.96695,1.96715,1750000000.0
2008-01-07 10:20:00,1.96715,1.96965,1.9671,1.96945,2962360003.0
2008-01-07 10:25:00,1.9695,1.96975,1.9688,1.96955,3087600005.0
2008-01-07 10:30:00,1.96955,1.97135,1.96915,1.97045,3498389988.0
2008-01-07 10:35:00,1.97045,1.9727,1.9704,1.97225,2182199999.0
2008-01-07 10:40:00,1.97225,1.97225,1.97145,1.97155,1545999999.0
2008-01-07 10:45:00,1.97155,1.97325,1.97135,1.97285,1914300000.0
2008-01-07 10:50:00,1.97295,1.97315,1.9725,1.97255,1692900003.0
2008-01-07 10:55:00,1.9725,1.9729,1.97175,1.9726,5359800006.0
2008-01-07 11:00:00,1.9726,1.97375,1.9726,1.97325,2454999998.0
2008-01-07 11:05:00,1.9732,1.97325,1.9718,1.9718,2726799998.0
2008-01-07 11:10:00,1.9718,1.97265,1.97165,1.9722,2554000000.0
2008-01-07 11:15:00,1.9722,1.9725,1.97195,1.97245,2294700005.0
2008-01-07 11:20:00,1.97245,1.97365,1.97205,1.9736,2240400001.0
2008-01-07 11:25:00,1.9736,1.97375,1.9725,1.9729,1671899999.0
2008-01-07 11:30:00,1.9729,1.97335,1.9728,1.9729,1705900000.0
2008-01-07 11:35:00,1.9729,1.973,1.97205,1.97255,2341300000.0
2008-01-07 11:40:00,1.97265,1.97265,1.97235,1.97255,1527500000.0
2008-01-07 11:45:00,1.97255,1.9726,1.97215,1.97245,3166500006.0
2008-01-07 11:50:00,1.9725,1.97305,1.97245,1.973,1805700000.0
2008-01-07 11:55:00,1.973,1.97315,1.97275,1.973,2870300007.0
2008-01-07 12:00:00,1.973,1.9732,1.9714,1.9714,2899200000.0
2008-01-07 12:05:00,1.9714,1.9715,1.96995,1.9701,2610660001.0
2008-01-07 12:10:00,1.9701,1.9706,1.97,1.9702,4302700007.0
2008-01-07 12:15:00,1.9702,1.9704,1.9697,1.96995,3103600002.0
2008-01-07 12:20:00,1.97,1.9713,1.97,1.9711,1656599999.0
2008-01-07 12:25:00,1.9711,1.9714,1.97105,1.97115,1760150002.0
2008-01-07 12:30:00,1.97115,1.9713,1.9705,1.9711,2301999997.0
2008-01-07 12:35:00,1.9711,1.97125,1.97095,1.97105,1495299998.0
2008-01-07 12:40:00,1.97105,1.97105,1.9704,1.9705,2506600000.0
2008-01-07 12:45:00,1.9705,1.97095,1.97035,1.97085,2168400000.0
2008-01-07 12:50:00,1.97085,1.97245,1.9708,1.97215,2923900002.0
2008-01-07 12:55:00,1.97215,1.97215,1.97125,1.97175,3028799990.0
2008-01-07 13:00:00,1.97175,1.9728,1.9712,1.9724,2520699999.0
2008-01-07 13:05:00,1.9724,1.9733,1.9722,1.97265,2701650002.0
2008-01-07 13:10:00,1.97265,1.97275,1.97245,1.97255,1501899998.0
2008-01-07 13:15:00,1.97255,1.97295,1.9723,1.97255,2754600001.0
2008-01-07 13:20:00,1.9725,1.9725,1.97225,1.9724,1139000000.0
2008-01-07 13:25:00,1.9724,1.97245,1.97225,1.9723,1898400001.0
2008-01-07 13:30:00,1.9723,1.9724,1.97225,1.97235,1744300006.0
2008-01-07 13:35:00,1.97235,1.97375,1.97235,1.9735,2717200001.0
2008-01-07 13:40:00,1.97355,1.9738,1.97305,1.97315,2938600001.0
2008-01-07 13:45:00,1.97315,1.97365,1.9731,1.97335,1771900000.0
2008-01-07 13:50:00,1.97335,1.97345,1.97305,1.9733,2555900000.0
2008-01-07 13:55:00,1.9733,1.9735,1.97295,1.9734,2813800003.0
2008-01-07 14:00:00,1.9734,1.97365,1.9722,1.97225,3802800008.0
2008-01-07 14:05:00,1.97225,1.9724,1.9721,1.9722,1503399999.0
2008-01-07 14:10:00,1.9722,1.9732,1.97215,1.9727,2162599997.0
2008-01-07 14:15:00,1.9727,1.97285,1.97205,1.97205,3435400002.0
2008-01-07 14:20:00,1.97205,1.97285,1.97205,1.9726,2066400001.0
2008-01-07 14:25:00,1.9726,1.9748,1.9726,1.97325,2907335000.0
2008-01-07 14:30:00,1.9732,1.9736,1.9725,1.97355,4335738797.0
2008-01-07 14:35:00,1.9736,1.9738,1.97295,1.9734,3484299982.0
2008-01-07 14:40:00,1.9734,1.9737,1.97185,1.9719,3758200004.0
2008-01-07 14:45:00,1.9719,1.9728,1.9714,1.9726,2224200003.0
2008-01-07 14:50:00,1.9726,1.9729,1.97215,1.9728,2643200001.0
2008-01-07 14:55:00,1.9728,1.97295,1.971,1.9713,3035000002.0
2008-01-07 15:00:00,1.9713,1.9722,1.9712,1.9717,2452600004.0
2008-01-07 15:05:00,1.97165,1.973,1.97165,1.9729,3205999999.0
2008-01-07 15:10:00,1.973,1.97345,1.97255,1.97285,4906100025.0
2008-01-07 15:15:00,1.9728,1.9732,1.97255,1.9732,3673599999.0
2008-01-07 15:20:00,1.9732,1.9743,1.9726,1.9735,2790000000.0
2008-01-07 15:25:00,1.97355,1.9736,1.97295,1.9732,2795350002.0
2008-01-07 15:30:00,1.9732,1.9736,1.9729,1.9734,3439350008.0
2008-01-07 15:35:00,1.9734,1.97355,1.9722,1.9729,4443099995.0
2008-01-07 15:40:00,1.97285,1.97315,1.9714,1.9716,3035200010.0
2008-01-07 15:45:00,1.97165,1.97245,1.9716,1.97165,2242600000.0
2008-01-07 15:50:00,1.97165,1.97295,1.97165,1.97255,4523600006.0
2008-01-07 15:55:00,1.97255,1.9737,1.97235,1.9736,3191499994.0
2008-01-07 16:00:00,1.9736,1.9738,1.9729,1.97315,5237799983.0
2008-01-07 16:05:00,1.97315,1.9733,1.9727,1.9727,3453500002.0
2008-01-07 16:10:00,1.97275,1.97325,1.97195,1.97195,3378700004.0
2008-01-07 16:15:00,1.97195,1.97265,1.97195,1.972,3569900011.0
2008-01-07 16:20:00,1.972,1.97235,1.97195,1.9723,3799500008.0
2008-01-07 16:25:00,1.97225,1.97235,1.97185,1.97215,3676800011.0
2008-01-07 16:30:00,1.9722,1.97255,1.9719,1.9725,2492899999.0
2008-01-07 16:35:00,1.9725,1.97375,1.9725,1.9736,3779899997.0
2008-01-07 16:40:00,1.9736,1.974,1.9734,1.9738,2763499999.0
2008-01-07 16:45:00,1.97375,1.9739,1.97315,1.97315,3061899985.0
2008-01-07 16:50:00,1.97315,1.9735,1.9729,1.9731,1825900000.0
2008-01-07 16:55:00,1.9731,1.9731,1.9722,1.97225,3238500007.0
2008-01-07 17:00:00,1.97225,1.97275,1.97215,1.9727,1730900002.0
2008-01-07 17:05:00,1.9727,1.9727,1.9718,1.9722,3510899997.0
2008-01-07 17:10:00,1.97225,1.9729,1.972,1.97235,4811499993.0
2008-01-07 17:15:00,1.97235,1.9729,1.97205,1.97275,4212299995.0
2008-01-07 17:20:00,1.97275,1.9729,1.97255,1.9728,4636700019.0
2008-01-07 17:25:00,1.9728,1.973,1.9726,1.9728,3283850000.0
2008-01-07 17:30:00,1.9728,1.9734,1.97275,1.973,3416700002.0
2008-01-07 17:35:00,1.973,1.9734,1.97285,1.97335,4625099988.0
2008-01-07 17:40:00,1.9734,1.97435,1.97335,1.9742,4724999995.0
2008-01-07 17:45:00,1.9742,1.97555,1.9742,1.97515,4237339999.0
2008-01-07 17:50:00,1.97515,1.9756,1.97495,1.97535,3396900001.0
2008-01-07 17:55:00,1.97535,1.97555,1.97505,1.97535,3243249999.0
2008-01-07 18:00:00,1.9753,1.9756,1.97455,1.9747,2998225001.0
2008-01-07 18:05:00,1.9747,1.9747,1.9718,1.97225,3928647503.0
2008-01-07 18:10:00,1.9723,1.97235,1.9714,1.9721,3624691992.0
2008-01-07 18:15:00,1.97205,1.9723,1.9703,1.9712,2512100001.0
2008-01-07 18:20:00,1.97115,1.97125,1.9687,1.96925,4600144993.0
2008-01-07 18:25:00,1.9692,1.9697,1.9686,1.9687,3076900005.0
2008-01-07 18:30:00,1.9686,1.9697,1.9679,1.96955,3884062502.0
2008-01-07 18:35:00,1.9696,1.9699,1.9692,1.9692,3383400002.0
2008-01-07 18:40:00,1.9692,1.96945,1.96875,1.96925,3548300001.0
2008-01-07 18:45:00,1.96925,1.96995,1.9692,1.9699,3019899997.0
2008-01-07 18:50:00,1.9699,1.9709,1.96985,1.9706,1773000003.0
2008-01-07 18:55:00,1.97065,1.9707,1.9692,1.97005,3109199997.0
2008-01-07 19:00:00,1.97015,1.9706,1.97,1.97035,2118700000.0
2008-01-07 19:05:00,1.97045,1.97045,1.97015,1.9703,950000000.0
2008-01-07 19:10:00,1.9703,1.97045,1.96965,1.96975,1611400003.0
2008-01-07 19:15:00,1.96975,1.97175,1.96975,1.97075,1542100000.0
2008-01-07 19:20:00,1.9707,1.9712,1.9707,1.9711,907200000.0
2008-01-07 19:25:00,1.9711,1.9718,1.9711,1.9717,1473700001.0
2008-01-07 19:30:00,1.9717,1.972,1.9715,1.97175,2104599999.0
2008-01-07 19:35:00,1.97175,1.9718,1.9713,1.9716,1199700001.0
2008-01-07 19:40:00,1.9716,1.972,1.9715,1.97185,904700000.0
2008-01-07 19:45:00,1.9718,1.97185,1.9712,1.9712,883950000.0
2008-01-07 19:50:00,1.9712,1.97135,1.971,1.97105,1461599998.0
2008-01-07 19:55:00,1.97105,1.9711,1.9709,1.9711,2264200000.0
2008-01-07 20:00:00,1.9711,1.97135,1.971,1.97135,2347400005.0
2008-01-07 20:05:00,1.97135,1.97165,1.97125,1.9714,801400000.0
2008-01-07 20:10:00,1.9714,1.97145,1.9713,1.97145,570399996.0
2008-01-07 20:15:00,1.97145,1.97155,1.97095,1.9711,690600000.0
2008-01-07 20:20:00,1.9712,1.97135,1.97095,1.97115,1200700001.0
2008-01-07 20:25:00,1.97115,1.97195,1.97115,1.97195,2137999999.0
2008-01-07 20:30:00,1.97195,1.97195,1.97155,1.97185,1088200000.0
2008-01-07 20:35:00,1.9719,1.97205,1.97155,1.9716,1349100000.0
2008-01-07 20:40:00,1.9716,1.97165,1.97115,1.97145,1965900004.0
2008-01-07 20:45:00,1.97145,1.9717,1.9713,1.9716,504600000.0
2008-01-07 20:50:00,1.97165,1.9718,1.97155,1.9717,478500000.0
2008-01-07 20:55:00,1.9717,1.9717,1.9712,1.97125,944400000.0
2008-01-07 21:00:00,1.97125,1.9715,1.971,1.9711,941000001.0
2008-01-07 21:05:00,1.9711,1.97115,1.9709,1.9711,1675100000.0
2008-01-07 21:10:00,1.97105,1.97125,1.97095,1.9711,525300000.0
2008-01-07 21:15:00,1.9711,1.97125,1.97085,1.97125,1022500002.0
2008-01-07 21:20:00,1.97125,1.97135,1.9711,1.97125,1296500004.0
2008-01-07 21:25:00,1.97125,1.97125,1.97085,1.9711,1822200000.0
2008-01-07 21:30:00,1.97115,1.97125,1.9709,1.97105,1849600001.0
2008-01-07 21:35:00,1.97105,1.97105,1.97055,1.97085,1496700000.0
2008-01-07 21:40:00,1.97085,1.97105,1.9707,1.9707,1592300001.0
2008-01-07 21:45:00,1.9707,1.97075,1.97015,1.9702,1221700000.0
2008-01-07 21:50:00,1.97015,1.9703,1.96995,1.97015,1256900000.0
2008-01-07 21:55:00,1.9702,1.97035,1.9697,1.9697,1842699999.0
2008-01-07 22:00:00,1.96975,1.97095,1.96935,1.97085,2420100002.0
2008-01-07 22:05:00,1.97095,1.9719,1.97085,1.9719,3164700003.0
2008-01-07 22:10:00,1.9719,1.9723,1.9717,1.972,2075500000.0
2008-01-07 22:15:00,1.97205,1.97215,1.97095,1.971,2384699994.0
2008-01-07 22:20:00,1.971,1.97125,1.97035,1.97115,2290800003.0
2008-01-07 22:25:00,1.97115,1.9713,1.9704,1.97045,1815500000.0
2008-01-07 22:30:00,1.97045,1.97045,1.9697,1.96985,2320699995.0
2008-01-07 22:35:00,1.96985,1.97005,1.96975,1.96985,747000000.0
2008-01-07 22:40:00,1.96985,1.96995,1.9697,1.9698,2153900000.0
2008-01-07 22:45:00,1.9698,1.96985,1.96975,1.96985,601200000.0
2008-01-07 22:50:00,1.96985,1.96985,1.96945,1.9696,1131550000.0
2008-01-07 22:55:00,1.9696,1.9699,1.96935,1.9697,1209100001.0
2008-01-07 23:00:00,1.9697,1.97005,1.96955,1.97005,2484199999.0
2008-01-07 23:05:00,1.97005,1.9702,1.97,1.9701,1383600014.0
2008-01-07 23:10:00,1.9701,1.97015,1.96885,1.96895,2690699999.0
2008-01-07 23:15:00,1.96895,1.9692,1.96835,1.9685,1485000015.0
2008-01-07 23:20:00,1.96845,1.96895,1.9681,1.9688,1856899999.0
2008-01-07 23:25:00,1.9688,1.96915,1.96875,1.9689,1485599993.0
2008-01-07 23:30:00,1.9689,1.96905,1.96845,1.96865,808100001.0
2008-01-07 23:35:00,1.96845,1.96895,1.96845,1.96885,1182900003.0
2008-01-07 23:40:00,1.9689,1.96915,1.96885,1.96895,722800000.0
2008-01-07 23:45:00,1.96895,1.96995,1.96895,1.96985,782200003.0
2008-01-07 23:50:00,1.96985,1.96995,1.96945,1.9695,700499996.0
2008-01-07 23:55:00,1.9695,1.97,1.96945,1.9699,693300000.0
2008-01-08 00:00:00,1.9699,1.97,1.9688,1.969,991600000.0
2008-01-08 00:05:00,1.969,1.96935,1.9689,1.9692,2672400034.0
2008-01-08 00:10:00,1.9694,1.9694,1.96875,1.96915,837800000.0
2008-01-08 00:15:00,1.96915,1.96915,1.96865,1.96915,393000000.0
2008-01-08 00:20:00,1.96915,1.96925,1.9689,1.96925,317600000.0
2008-01-08 00:25:00,1.96905,1.96945,1.96905,1.96935,845799995.0
2008-01-08 00:30:00,1.96935,1.96945,1.9689,1.9689,877700000.0
2008-01-08 00:35:00,1.9689,1.96925,1.96885,1.9689,771400000.0
2008-01-08 00:40:00,1.9689,1.96895,1.9688,1.9689,513999993.0
2008-01-08 00:45:00,1.9689,1.96905,1.96845,1.96905,455200000.0
2008-01-08 00:50:00,1.96905,1.9691,1.96855,1.9686,522900003.0
2008-01-08 00:55:00,1.9686,1.9687,1.96845,1.96865,446299991.0
2008-01-08 01:00:00,1.96865,1.96865,1.968,1.96835,1679500008.0
2008-01-08 01:05:00,1.96835,1.9685,1.968,1.9682,1909600009.0
2008-01-08 01:10:00,1.9682,1.9682,1.9675,1.96755,1214699995.0
2008-01-08 01:15:00,1.9675,1.96795,1.9674,1.9675,1749900003.0
2008-01-08 01:20:00,1.9675,1.9679,1.96745,1.96755,885400000.0
2008-01-08 01:25:00,1.96755,1.9677,1.96735,1.96765,847799999.0
2008-01-08 01:30:00,1.96765,1.96765,1.96715,1.9674,834800000.0
2008-01-08 01:35:00,1.9674,1.9674,1.9672,1.96725,415699999.0
2008-01-08 01:40:00,1.96725,1.9673,1.96715,1.96715,244200000.0
2008-01-08 01:45:00,1.96715,1.9673,1.967,1.96705,525999997.0
2008-01-08 01:50:00,1.967,1.9671,1.96655,1.96665,2256900000.0
2008-01-08 01:55:00,1.9666,1.9667,1.9664,1.9666,830600000.0
2008-01-08 02:00:00,1.9666,1.9676,1.96655,1.96705,1684200002.0
2008-01-08 02:05:00,1.9669,1.96815,1.9669,1.9679,796900000.0
2008-01-08 02:10:00,1.9679,1.9679,1.9675,1.96775,621900001.0
2008-01-08 02:15:00,1.96775,1.968,1.96725,1.96775,708300000.0
2008-01-08 02:20:00,1.96775,1.96855,1.96775,1.9682,708000000.0
2008-01-08 02:25:00,1.9682,1.96835,1.96695,1.967,915700000.0
2008-01-08 02:30:00,1.967,1.96765,1.96695,1.9676,1538300005.0
2008-01-08 02:35:00,1.9676,1.96815,1.9676,1.96815,765600000.0
2008-01-08 02:40:00,1.96815,1.96935,1.96815,1.96915,1873500002.0
2008-01-08 02:45:00,1.96915,1.9693,1.9691,1.96915,675300000.0
2008-01-08 02:50:00,1.96925,1.96925,1.96865,1.96865,1448600001.0
2008-01-08 02:55:00,1.96865,1.96915,1.96865,1.9689,1917750005.0
2008-01-08 03:00:00,1.96885,1.9697,1.96875,1.9697,1945500007.0
2008-01-08 03:05:00,1.9697,1.9706,1.96965,1.9706,1967499997.0
2008-01-08 03:10:00,1.9705,1.9706,1.9697,1.97,1977500002.0
2008-01-08 03:15:00,1.97,1.97015,1.9694,1.9695,1103950001.0
2008-01-08 03:20:00,1.9695,1.96965,1.96855,1.9686,1082800000.0
2008-01-08 03:25:00,1.9686,1.9686,1.96775,1.96815,1598599998.0
2008-01-08 03:30:00,1.9682,1.96835,1.968,1.96805,1849399998.0
2008-01-08 03:35:00,1.96805,1.96805,1.9675,1.9678,1423299999.0
2008-01-08 03:40:00,1.9678,1.9679,1.96765,1.96785,519600000.0
2008-01-08 03:45:00,1.96785,1.96875,1.96765,1.96855,1871499999.0
2008-01-08 03:50:00,1.96855,1.96975,1.96845,1.96975,1188700002.0
2008-01-08 03:55:00,1.96975,1.9704,1.9695,1.96985,1355300000.0
2008-01-08 04:00:00,1.96985,1.97015,1.9698,1.96995,828199999.0
2008-01-08 04:05:00,1.96995,1.9705,1.96985,1.9702,2350600017.0
2008-01-08 04:10:00,1.9702,1.97085,1.97005,1.97085,1245000001.0
2008-01-08 04:15:00,1.97095,1.97115,1.97015,1.97055,1562099998.0
2008-01-08 04:20:00,1.97055,1.97055,1.9695,1.9695,892700000.0
2008-01-08 04:25:00,1.9695,1.96965,1.96915,1.9695,1001499996.0
2008-01-08 04:30:00,1.96955,1.96985,1.96955,1.9698,838800005.0
2008-01-08 04:35:00,1.9698,1.96985,1.96935,1.96975,841800000.0
2008-01-08 04:40:00,1.96975,1.96985,1.96965,1.9697,1012500000.0
2008-01-08 04:45:00,1.9697,1.97015,1.96965,1.96995,1054400000.0
2008-01-08 04:50:00,1.96995,1.97065,1.96995,1.97045,1694500001.0
2008-01-08 04:55:00,1.97045,1.97125,1.97045,1.9709,1720400007.0
2008-01-08 05:00:00,1.9709,1.97095,1.9707,1.9707,1472700008.0
2008-01-08 05:05:00,1.9707,1.97085,1.97045,1.97075,1338399997.0
2008-01-08 05:10:00,1.97075,1.9711,1.97015,1.97045,1178999999.0
2008-01-08 05:15:00,1.97045,1.97095,1.97025,1.9707,1387800001.0
2008-01-08 05:20:00,1.9707,1.97265,1.97065,1.97235,1546200000.0
2008-01-08 05:25:00,1.97245,1.97265,1.97175,1.97175,2015299995.0
2008-01-08 05:30:00,1.97175,1.9721,1.97175,1.97195,1045900002.0
2008-01-08 05:35:00,1.97195,1.9722,1.97145,1.97145,1005699993.0
2008-01-08 05:40:00,1.97145,1.9716,1.97125,1.97145,598000000.0
2008-01-08 05:45:00,1.97145,1.97175,1.97125,1.9717,797100000.0
2008-01-08 05:50:00,1.9717,1.9717,1.9715,1.9715,403000000.0
2008-01-08 05:55:00,1.97155,1.97165,1.9709,1.97145,1484900010.0
2008-01-08 06:00:00,1.97145,1.97235,1.9714,1.9721,1346300006.0
2008-01-08 06:05:00,1.9721,1.97235,1.97155,1.9719,908599996.0
2008-01-08 06:10:00,1.9719,1.9719,1.97095,1.97095,863500000.0
2008-01-08 06:15:00,1.97095,1.9715,1.9709,1.9709,780600000.0
2008-01-08 06:20:00,1.9709,1.97125,1.97085,1.9712,1599300000.0
2008-01-08 06:25:00,1.97125,1.97165,1.97115,1.97145,1447499999.0
2008-01-08 06:30:00,1.97145,1.9716,1.97135,1.97155,902600000.0
2008-01-08 06:35:00,1.97155,1.9718,1.97135,1.97165,659700004.0
2008-01-08 06:40:00,1.97165,1.97175,1.97105,1.9711,922400000.0
2008-01-08 06:45:00,1.9711,1.9712,1.9708,1.9709,777200000.0
2008-01-08 06:50:00,1.9709,1.97125,1.9708,1.9712,569800000.0
2008-01-08 06:55:00,1.9712,1.9712,1.97075,1.97085,424100001.0
2008-01-08 07:00:00,1.97085,1.97165,1.9708,1.9714,1606299996.0
2008-01-08 07:05:00,1.9714,1.97155,1.97105,1.97155,782800000.0
2008-01-08 07:10:00,1.97155,1.97215,1.9715,1.97215,1187899996.0
2008-01-08 07:15:00,1.97215,1.9722,1.97175,1.972,436000000.0
2008-01-08 07:20:00,1.972,1.9722,1.97155,1.972,1499100006.0
2008-01-08 07:25:00,1.972,1.9722,1.9717,1.9717,1754699988.0
2008-01-08 07:30:00,1.97175,1.97175,1.97135,1.97155,1039599997.0
2008-01-08 07:35:00,1.97155,1.97165,1.9713,1.9716,633300002.0
2008-01-08 07:40:00,1.97175,1.9718,1.97125,1.97145,843800000.0
2008-01-08 07:45:00,1.97145,1.97155,1.97125,1.9715,536300000.0
2008-01-08 07:50:00,1.9715,1.97155,1.97105,1.9712,805300000.0
2008-01-08 07:55:00,1.9712,1.9714,1.97095,1.97125,649300000.0
2008-01-08 08:00:00,1.97125,1.97135,1.9711,1.9713,687400000.0
2008-01-08 08:05:00,1.9713,1.97155,1.97115,1.9715,1134299999.0
2008-01-08 08:10:00,1.9715,1.9721,1.9715,1.97195,792500002.0
2008-01-08 08:15:00,1.97195,1.9722,1.9717,1.9722,948100000.0
2008-01-08 08:20:00,1.9722,1.9722,1.97135,1.9715,1023400000.0
2008-01-08 08:25:00,1.9715,1.97205,1.9715,1.97205,541299998.0
2008-01-08 08:30:00,1.97205,1.97205,1.97155,1.97165,1574299997.0
2008-01-08 08:35:00,1.97165,1.97175,1.97075,1.97075,1109999999.0
2008-01-08 08:40:00,1.97075,1.9719,1.9703,1.97185,1442700000.0
2008-01-08 08:45:00,1.97185,1.9726,1.97125,1.9725,2117800004.0
2008-01-08 08:50:00,1.9725,1.97375,1.97245,1.9734,1732899994.0
2008-01-08 08:55:00,1.9734,1.97465,1.97315,1.9744,2960275001.0
2008-01-08 09:00:00,1.9744,1.97455,1.97335,1.9742,1498100000.0
2008-01-08 09:05:00,1.9742,1.97685,1.9742,1.97635,1201600000.0
2008-01-08 09:10:00,1.97635,1.97645,1.97465,1.97525,1582800000.0
2008-01-08 09:15:00,1.9753,1.9777,1.97505,1.97715,2061200001.0
2008-01-08 09:20:00,1.97715,1.97715,1.976,1.97685,1788000000.0
2008-01-08 09:25:00,1.97685,1.97755,1.97635,1.9764,1785500000.0
2008-01-08 09:30:00,1.97635,1.97755,1.97585,1.9775,2265199998.0
2008-01-08 09:35:00,1.9775,1.97755,1.9756,1.9764,2872199999.0
2008-01-08 09:40:00,1.9764,1.9786,1.9764,1.9782,4767100006.0
2008-01-08 09:45:00,1.9782,1.97945,1.97695,1.97855,2643400004.0
2008-01-08 09:50:00,1.97855,1.9791,1.9775,1.97755,2276900004.0
2008-01-08 09:55:00,1.9775,1.9781,1.977,1.97735,1818700000.0
2008-01-08 10:00:00,1.97735,1.98155,1.9772,1.9804,2673479999.0
2008-01-08 10:05:00,1.98045,1.98095,1.9783,1.9794,1537700001.0
2008-01-08 10:10:00,1.9794,1.97945,1.97845,1.9792,1670899998.0
2008-01-08 10:15:00,1.9792,1.97965,1.9788,1.97965,1595000000.0
2008-01-08 10:20:00,1.9797,1.98,1.97925,1.9795,2672399992.0
2008-01-08 10:25:00,1.9795,1.98165,1.9794,1.98155,4312949987.0
2008-01-08 10:30:00,1.9815,1.98285,1.9814,1.98245,2082354997.0
2008-01-08 10:35:00,1.98245,1.98245,1.9812,1.98135,1745899996.0
2008-01-08 10:40:00,1.98135,1.9816,1.98105,1.98155,1210900000.0
2008-01-08 10:45:00,1.98155,1.98215,1.98155,1.98185,1483899997.0
2008-01-08 10:50:00,1.9819,1.98225,1.98145,1.98215,1710999998.0
2008-01-08 10:55:00,1.98215,1.9824,1.9818,1.98195,1874150001.0
2008-01-08 11:00:00,1.982,1.9821,1.981,1.9821,1681262500.0
2008-01-08 11:05:00,1.9821,1.98215,1.98145,1.9815,1500900004.0
2008-01-08 11:10:00,1.9815,1.9815,1.98075,1.98125,1077300000.0
2008-01-08 11:15:00,1.98125,1.9815,1.98075,1.98075,1422500000.0
2008-01-08 11:20:00,1.98075,1.98085,1.97965,1.9801,2025500012.0
2008-01-08 11:25:00,1.9801,1.98025,1.97895,1.97915,1346800011.0
2008-01-08 11:30:00,1.97895,1.979,1.97785,1.9784,1804599999.0
2008-01-08 11:35:00,1.9784,1.9791,1.9784,1.9789,1627000000.0
2008-01-08 11:40:00,1.9789,1.9792,1.97865,1.9787,1655600010.0
2008-01-08 11:45:00,1.9787,1.97905,1.9784,1.9789,2034700007.0
2008-01-08 11:50:00,1.97895,1.97955,1.97885,1.9794,2011400001.0
2008-01-08 11:55:00,1.9794,1.9806,1.9794,1.9804,851500000.0
2008-01-08 12:00:00,1.9804,1.98055,1.97845,1.9787,3242900004.0
2008-01-08 12:05:00,1.9787,1.97885,1.9764,1.97675,3193399989.0
2008-01-08 12:10:00,1.97665,1.97765,1.97665,1.97765,2077055001.0
2008-01-08 12:15:00,1.97765,1.97845,1.97745,1.9779,3589600002.0
2008-01-08 12:20:00,1.9779,1.9779,1.97655,1.977,2372799998.0
2008-01-08 12:25:00,1.977,1.97805,1.97695,1.97775,1280399999.0
2008-01-08 12:30:00,1.97775,1.978,1.97745,1.97755,1559199998.0
2008-01-08 12:35:00,1.97755,1.97775,1.9774,1.97745,1413600000.0
2008-01-08 12:40:00,1.97745,1.9781,1.97745,1.97785,2131699997.0
2008-01-08 12:45:00,1.97785,1.97795,1.9769,1.97695,2256700000.0
2008-01-08 12:50:00,1.97695,1.97705,1.9758,1.9765,2319000001.0
2008-01-08 12:55:00,1.9765,1.97665,1.97585,1.97605,1400899999.0
2008-01-08 13:00:00,1.97615,1.9767,1.97545,1.97585,2894000004.0
2008-01-08 13:05:00,1.97585,1.97695,1.97585,1.9767,1969300000.0
2008-01-08 13:10:00,1.9767,1.977,1.97645,1.977,1599000000.0
2008-01-08 13:15:00,1.97695,1.977,1.97525,1.97545,2688100005.0
2008-01-08 13:20:00,1.97545,1.9757,1.97455,1.97565,2925074995.0
2008-01-08 13:25:00,1.97565,1.9761,1.97525,1.97605,2385999999.0
2008-01-08 13:30:00,1.9761,1.97635,1.9757,1.97595,3174799998.0
2008-01-08 13:35:00,1.97595,1.97665,1.97575,1.97665,1447400000.0
2008-01-08 13:40:00,1.97665,1.97675,1.97645,1.97665,1557999994.0
2008-01-08 13:45:00,1.97665,1.97665,1.97515,1.9752,2249700000.0
2008-01-08 13:50:00,1.9752,1.9755,1.97455,1.9753,2335400000.0
2008-01-08 13:55:00,1.9753,1.97555,1.97345,1.97495,2436149987.0
2008-01-08 14:00:00,1.97495,1.97565,1.97485,1.9753,1212341090.0
2008-01-08 14:05:00,1.9753,1.9753,1.97365,1.97445,1747400000.0
2008-01-08 14:10:00,1.97445,1.9749,1.97435,1.97455,687600000.0
2008-01-08 14:15:00,1.97455,1.9759,1.97455,1.9758,1490400001.0
2008-01-08 14:20:00,1.97585,1.977,1.97565,1.97675,3406400007.0
2008-01-08 14:25:00,1.97675,1.9772,1.976,1.9765,2899899997.0
2008-01-08 14:30:00,1.9765,1.97735,1.976,1.9764,3125400000.0
2008-01-08 14:35:00,1.9764,1.97655,1.9754,1.97595,2030200006.0
2008-01-08 14:40:00,1.97595,1.97715,1.9758,1.97655,1845800004.0
2008-01-08 14:45:00,1.97655,1.97755,1.97655,1.97705,3188900000.0
2008-01-08 14:50:00,1.97705,1.9776,1.97705,1.9775,2236900004.0
2008-01-08 14:55:00,1.9775,1.9775,1.97685,1.977,2377212493.0
2008-01-08 15:00:00,1.97695,1.97705,1.9764,1.9765,2889799999.0
2008-01-08 15:05:00,1.9765,1.9766,1.9749,1.97495,3256550000.0
2008-01-08 15:10:00,1.97495,1.97535,1.9741,1.9752,3696199999.0
2008-01-08 15:15:00,1.97515,1.97585,1.97505,1.9758,1905000009.0
2008-01-08 15:20:00,1.9758,1.97615,1.9751,1.97605,1125400001.0
2008-01-08 15:25:00,1.97605,1.97635,1.97555,1.97555,1624200000.0
2008-01-08 15:30:00,1.97555,1.9759,1.97515,1.97515,2329099999.0
2008-01-08 15:35:00,1.97515,1.9756,1.97515,1.9755,2133600000.0
2008-01-08 15:40:00,1.9755,1.9756,1.97505,1.97515,2663300000.0
2008-01-08 15:45:00,1.97515,1.9754,1.9743,1.9749,3070499994.0
2008-01-08 15:50:00,1.9749,1.97495,1.9743,1.9747,3262299995.0
2008-01-08 15:55:00,1.9747,1.9753,1.9744,1.97495,2735699998.0
2008-01-08 16:00:00,1.97495,1.97515,1.97355,1.9739,3270899995.0
2008-01-08 16:05:00,1.9739,1.9744,1.97385,1.9743,4266500001.0
2008-01-08 16:10:00,1.97425,1.975,1.97425,1.9748,3255099999.0
2008-01-08 16:15:00,1.9748,1.97485,1.97405,1.9745,3050499996.0
2008-01-08 16:20:00,1.9745,1.975,1.97445,1.97485,4125199959.0
2008-01-08 16:25:00,1.97485,1.9753,1.97435,1.97525,3979137493.0
2008-01-08 16:30:00,1.9752,1.97595,1.975,1.97545,2396800002.0
2008-01-08 16:35:00,1.97545,1.97585,1.9752,1.9755,2288899994.0
2008-01-08 16:40:00,1.9755,1.9762,1.9754,1.97585,3005699998.0
2008-01-08 16:45:00,1.97585,1.97755,1.97575,1.9769,3057250000.0
2008-01-08 16:50:00,1.97695,1.9774,1.97675,1.9774,3430400003.0
2008-01-08 16:55:00,1.9774,1.97755,1.9769,1.97725,4069149995.0
2008-01-08 17:00:00,1.97725,1.97835,1.976,1.9767,2890700001.0
2008-01-08 17:05:00,1.9767,1.97695,1.9759,1.97615,3272300006.0
2008-01-08 17:10:00,1.97615,1.97665,1.9759,1.97645,2716899999.0
2008-01-08 17:15:00,1.97645,1.9771,1.97645,1.9766,3129600000.0
2008-01-08 17:20:00,1.9766,1.97675,1.9753,1.9757,2845100000.0
2008-01-08 17:25:00,1.9757,1.97645,1.97555,1.97595,3018100003.0
2008-01-08 17:30:00,1.976,1.97615,1.97255,1.97255,3415300000.0
2008-01-08 17:35:00,1.97255,1.97405,1.972,1.97395,3747438127.0
2008-01-08 17:40:00,1.97395,1.97445,1.97185,1.97235,2490799998.0
2008-01-08 17:45:00,1.97235,1.9735,1.9723,1.9733,1969800002.0
2008-01-08 17:50:00,1.9733,1.97415,1.9731,1.9738,3044099995.0
2008-01-08 17:55:00,1.9738,1.97385,1.9723,1.9734,2416400000.0
2008-01-08 18:00:00,1.9734,1.9738,1.97325,1.97375,2756200004.0
2008-01-08 18:05:00,1.97375,1.97445,1.97375,1.9742,2942299990.0
2008-01-08 18:10:00,1.9742,1.97475,1.9741,1.9745,2450400001.0
2008-01-08 18:15:00,1.9745,1.97485,1.9742,1.97425,2598099984.0
2008-01-08 18:20:00,1.97425,1.9746,1.9742,1.9745,2853500003.0
2008-01-08 18:25:00,1.9745,1.9746,1.97425,1.9744,2209249999.0
2008-01-08 18:30:00,1.9744,1.97465,1.97395,1.9741,3238399997.0
2008-01-08 18:35:00,1.9741,1.9742,1.97365,1.97395,1833499993.0
2008-01-08 18:40:00,1.97395,1.9744,1.9738,1.9744,3011449993.0
2008-01-08 18:45:00,1.9744,1.97445,1.97245,1.97245,5832300008.0
2008-01-08 18:50:00,1.97245,1.9727,1.97225,1.9726,1530800000.0
2008-01-08 18:55:00,1.9726,1.97305,1.9724,1.9729,1862600007.0
2008-01-08 19:00:00,1.9729,1.97415,1.97285,1.9737,1459000000.0
2008-01-08 19:05:00,1.9737,1.9738,1.9725,1.97265,1647000000.0
2008-01-08 19:10:00,1.97265,1.97355,1.9726,1.97345,1433100000.0
2008-01-08 19:15:00,1.97345,1.97375,1.97315,1.97315,755500000.0
2008-01-08 19:20:00,1.97315,1.9732,1.97295,1.97305,727100000.0
2008-01-08 19:25:00,1.97305,1.97335,1.97295,1.9733,1245400000.0
2008-01-08 19:30:00,1.97325,1.97335,1.9732,1.97325,1143100000.0
2008-01-08 19:35:00,1.97325,1.97355,1.9732,1.9735,1268600003.0
2008-01-08 19:40:00,1.9735,1.97385,1.97335,1.97385,1160300000.0
2008-01-08 19:45:00,1.97385,1.97395,1.97365,1.9739,1558599995.0
2008-01-08 19:50:00,1.9739,1.9741,1.97325,1.97325,1417500000.0
2008-01-08 19:55:00,1.97325,1.97355,1.97315,1.97325,1113099995.0
2008-01-08 20:00:00,1.97325,1.97435,1.9731,1.97395,596900000.0
2008-01-08 20:05:00,1.97395,1.97395,1.9731,1.97325,1494899998.0
2008-01-08 20:10:00,1.97325,1.9738,1.9732,1.9735,1133250000.0
2008-01-08 20:15:00,1.97345,1.9737,1.97335,1.97365,1986900000.0
2008-01-08 20:20:00,1.97365,1.9745,1.97355,1.97445,2919999997.0
2008-01-08 20:25:00,1.97445,1.97495,1.9741,1.97435,2723000016.0
2008-01-08 20:30:00,1.97435,1.97455,1.9739,1.97455,2551199999.0
2008-01-08 20:35:00,1.97455,1.9747,1.97425,1.97455,2951100021.0
2008-01-08 20:40:00,1.9745,1.97455,1.9737,1.9737,1495800000.0
2008-01-08 20:45:00,1.97375,1.97385,1.9735,1.97375,1088900000.0
2008-01-08 20:50:00,1.97375,1.97375,1.97325,1.9734,1178500000.0
2008-01-08 20:55:00,1.97345,1.9737,1.9731,1.9735,1710500000.0
2008-01-08 21:00:00,1.9735,1.97375,1.9732,1.97325,2069100002.0
2008-01-08 21:05:00,1.97325,1.97335,1.97275,1.9728,1312900002.0
2008-01-08 21:10:00,1.97275,1.97275,1.9713,1.9718,2733699996.0
2008-01-08 21:15:00,1.97185,1.9724,1.9715,1.97235,1819999999.0
2008-01-08 21:20:00,1.97235,1.97255,1.9722,1.9723,530900000.0
2008-01-08 21:25:00,1.9723,1.97255,1.9723,1.9724,790500001.0
2008-01-08 21:30:00,1.9724,1.9725,1.97215,1.97225,1091300000.0
2008-01-08 21:35:00,1.97225,1.9727,1.97215,1.9727,608300000.0
2008-01-08 21:40:00,1.97275,1.97275,1.9713,1.9716,2067600005.0
2008-01-08 21:45:00,1.9716,1.9722,1.9715,1.97215,1700200000.0
2008-01-08 21:50:00,1.97215,1.9724,1.9718,1.97205,1057300002.0
2008-01-08 21:55:00,1.97205,1.9722,1.9711,1.9712,937400000.0
2008-01-08 22:00:00,1.97115,1.97175,1.9708,1.9715,803700000.0
2008-01-08 22:05:00,1.9716,1.97175,1.9715,1.97155,385000000.0
2008-01-08 22:10:00,1.97155,1.9721,1.97135,1.97175,417400000.0
2008-01-08 22:15:00,1.97175,1.97195,1.97145,1.97155,1160100000.0
2008-01-08 22:20:00,1.97155,1.97225,1.97145,1.97215,1177899996.0
2008-01-08 22:25:00,1.97215,1.9727,1.9718,1.97235,1388999999.0
2008-01-08 22:30:00,1.97235,1.97255,1.9722,1.9724,1051400000.0
2008-01-08 22:35:00,1.9724,1.97305,1.97215,1.97215,1270800000.0
2008-01-08 22:40:00,1.97215,1.9727,1.97215,1.97255,758300001.0
2008-01-08 22:45:00,1.9725,1.97265,1.9722,1.97245,1310699997.0
2008-01-08 22:50:00,1.97245,1.97265,1.9721,1.9722,1109165003.0
2008-01-08 22:55:00,1.9722,1.97225,1.97135,1.9719,1449800000.0
2008-01-08 23:00:00,1.9719,1.9724,1.9719,1.9722,1075999995.0
2008-01-08 23:05:00,1.97215,1.97255,1.97205,1.97245,1254500000.0
2008-01-08 23:10:00,1.97245,1.97265,1.97195,1.97235,934700000.0
2008-01-08 23:15:00,1.97235,1.9724,1.97085,1.9711,1430100000.0
2008-01-08 23:20:00,1.9711,1.97225,1.9711,1.9718,1370599996.0
2008-01-08 23:25:00,1.9718,1.97245,1.9717,1.9723,606400001.0
2008-01-08 23:30:00,1.9723,1.97255,1.972,1.97215,789499991.0
2008-01-08 23:35:00,1.97215,1.97255,1.97215,1.97255,733400000.0
2008-01-08 23:40:00,1.97255,1.9727,1.97235,1.97255,1044500000.0
2008-01-08 23:45:00,1.97255,1.9726,1.97215,1.97245,836799998.0
2008-01-08 23:50:00,1.97245,1.97285,1.97245,1.9728,691100000.0
2008-01-08 23:55:00,1.9728,1.9733,1.97255,1.973,692800000.0
2008-01-09 00:00:00,1.973,1.973,1.9724,1.97265,2915800000.0
2008-01-09 00:05:00,1.97265,1.9727,1.9721,1.9725,1777100000.0
2008-01-09 00:10:00,1.9725,1.9725,1.97205,1.9722,434500000.0
2008-01-09 00:15:00,1.9722,1.9724,1.97195,1.9723,610000000.0
2008-01-09 00:20:00,1.9723,1.97275,1.97215,1.9725,580999996.0
2008-01-09 00:25:00,1.9725,1.9727,1.972,1.97235,647799999.0
2008-01-09 00:30:00,1.9723,1.97235,1.97215,1.97235,279000000.0
2008-01-09 00:35:00,1.97235,1.97285,1.97215,1.9726,432499999.0
2008-01-09 00:40:00,1.9726,1.9729,1.9725,1.97275,473200000.0
2008-01-09 00:45:00,1.97275,1.9728,1.97235,1.9725,352800000.0
2008-01-09 00:50:00,1.9725,1.9727,1.97235,1.97255,345200000.0
2008-01-09 00:55:00,1.97255,1.9726,1.9723,1.9726,482800000.0
2008-01-09 01:00:00,1.9726,1.97265,1.9723,1.97245,628300000.0
2008-01-09 01:05:00,1.97245,1.97275,1.9723,1.97265,748400000.0
2008-01-09 01:10:00,1.97265,1.97275,1.9724,1.9725,688900000.0
2008-01-09 01:15:00,1.97255,1.97285,1.9724,1.97285,851700000.0
2008-01-09 01:20:00,1.97285,1.97315,1.9727,1.9731,389600000.0
2008-01-09 01:25:00,1.9731,1.97355,1.9731,1.97315,449400000.0
2008-01-09 01:30:00,1.9732,1.97325,1.97255,1.9727,487100000.0
2008-01-09 01:35:00,1.97265,1.973,1.97255,1.97265,960500001.0
2008-01-09 01:40:00,1.97265,1.97265,1.9718,1.97205,635700000.0
2008-01-09 01:45:00,1.97205,1.97205,1.97135,1.97145,306100000.0
2008-01-09 01:50:00,1.9715,1.97185,1.9712,1.97155,498200000.0
2008-01-09 01:55:00,1.97155,1.97165,1.97115,1.97135,536700000.0
2008-01-09 02:00:00,1.9714,1.9718,1.9713,1.9717,1559199999.0
2008-01-09 02:05:00,1.9717,1.97215,1.97145,1.97165,1576400009.0
2008-01-09 02:10:00,1.97165,1.9722,1.97145,1.97185,1019699995.0
2008-01-09 02:15:00,1.97205,1.97305,1.97185,1.97295,1099400000.0
2008-01-09 02:20:00,1.97295,1.97315,1.9727,1.97305,1142600000.0
2008-01-09 02:25:00,1.97305,1.9731,1.97265,1.97275,797700000.0
2008-01-09 02:30:00,1.97275,1.97315,1.9724,1.9726,1113799998.0
2008-01-09 02:35:00,1.9726,1.97285,1.9724,1.9728,1249599990.0
2008-01-09 02:40:00,1.9728,1.9728,1.97235,1.9728,1606899999.0
2008-01-09 02:45:00,1.9726,1.97295,1.9726,1.9726,1213999988.0
2008-01-09 02:50:00,1.9727,1.97295,1.97235,1.97275,1369249999.0
2008-01-09 02:55:00,1.97275,1.97375,1.97255,1.97335,1312699998.0
2008-01-09 03:00:00,1.97335,1.9734,1.97315,1.9733,394200000.0
2008-01-09 03:05:00,1.9733,1.97335,1.9729,1.973,782099999.0
2008-01-09 03:10:00,1.973,1.97315,1.9729,1.973,1782399996.0
2008-01-09 03:15:00,1.973,1.97305,1.9722,1.9724,1412399998.0
2008-01-09 03:20:00,1.97245,1.97255,1.97225,1.9723,258600002.0
2008-01-09 03:25:00,1.9723,1.97345,1.9723,1.9734,1656099988.0
2008-01-09 03:30:00,1.9734,1.97405,1.9732,1.97385,1102500001.0
2008-01-09 03:35:00,1.97395,1.9743,1.97345,1.97365,1224100000.0
2008-01-09 03:40:00,1.97365,1.97405,1.9736,1.97375,596500000.0
2008-01-09 03:45:00,1.97375,1.97405,1.9737,1.97395,530000000.0
2008-01-09 03:50:00,1.97395,1.9743,1.97375,1.9743,727500000.0
2008-01-09 03:55:00,1.9743,1.9743,1.9739,1.97415,655400000.0
2008-01-09 04:00:00,1.9742,1.97475,1.97405,1.97445,710800000.0
2008-01-09 04:05:00,1.97445,1.97475,1.9743,1.97455,918700000.0
2008-01-09 04:10:00,1.97455,1.9746,1.97385,1.974,822700000.0
2008-01-09 04:15:00,1.97405,1.97405,1.97375,1.97395,1461200000.0
2008-01-09 04:20:00,1.97395,1.97395,1.97365,1.97395,909200000.0
2008-01-09 04:25:00,1.97395,1.97395,1.97355,1.97385,541200000.0
2008-01-09 04:30:00,1.97385,1.97445,1.97385,1.97425,960100000.0
2008-01-09 04:35:00,1.97425,1.9744,1.9741,1.97415,922700000.0
2008-01-09 04:40:00,1.97415,1.97445,1.9741,1.97435,1086800001.0
2008-01-09 04:45:00,1.9743,1.9745,1.9741,1.9741,1104800001.0
2008-01-09 04:50:00,1.97415,1.97445,1.97395,1.97415,652100000.0
2008-01-09 04:55:00,1.97415,1.97495,1.97395,1.97495,1664900000.0
2008-01-09 05:00:00,1.97495,1.97495,1.97425,1.9743,1847900001.0
2008-01-09 05:05:00,1.97425,1.97445,1.9742,1.9743,678900000.0
2008-01-09 05:10:00,1.9743,1.9743,1.97375,1.97385,760400001.0
2008-01-09 05:15:00,1.97385,1.9739,1.9737,1.9738,685000000.0
2008-01-09 05:20:00,1.9738,1.9739,1.97375,1.9739,723600000.0
2008-01-09 05:25:00,1.9738,1.9739,1.97365,1.9738,936800000.0
2008-01-09 05:30:00,1.9738,1.9738,1.97345,1.97365,412899999.0
2008-01-09 05:35:00,1.97365,1.9738,1.97345,1.97365,626000000.0
2008-01-09 05:40:00,1.97365,1.97415,1.97365,1.97395,663000000.0
2008-01-09 05:45:00,1.97395,1.97415,1.9737,1.974,1508700008.0
2008-01-09 05:50:00,1.974,1.97415,1.9739,1.974,1089100000.0
2008-01-09 05:55:00,1.974,1.974,1.9738,1.97395,1078700000.0
2008-01-09 06:00:00,1.974,1.9741,1.97385,1.9741,1279000000.0
2008-01-09 06:05:00,1.9741,1.97465,1.97405,1.9746,976600001.0
2008-01-09 06:10:00,1.9746,1.97625,1.9746,1.97605,1552999991.0
2008-01-09 06:15:00,1.97605,1.97615,1.9753,1.97545,1877100004.0
2008-01-09 06:20:00,1.97545,1.97565,1.9753,1.97535,918700001.0
2008-01-09 06:25:00,1.97535,1.9756,1.97515,1.9755,1198700003.0
2008-01-09 06:30:00,1.9755,1.9755,1.97525,1.97545,643100000.0
2008-01-09 06:35:00,1.97545,1.9756,1.9754,1.97545,670100000.0
2008-01-09 06:40:00,1.9755,1.9756,1.97515,1.97535,1153599989.0
2008-01-09 06:45:00,1.97535,1.97545,1.97505,1.97535,382800001.0
2008-01-09 06:50:00,1.97535,1.97575,1.97525,1.97535,894200006.0
2008-01-09 06:55:00,1.9754,1.97585,1.9753,1.9758,1144200003.0
2008-01-09 07:00:00,1.9758,1.97605,1.97575,1.976,878699999.0
2008-01-09 07:05:00,1.976,1.9762,1.97595,1.9761,1334399999.0
2008-01-09 07:10:00,1.9761,1.97615,1.97535,1.97545,1968099997.0
2008-01-09 07:15:00,1.97545,1.9759,1.97545,1.97545,1051200000.0
2008-01-09 07:20:00,1.97545,1.9756,1.97515,1.97515,1434300002.0
2008-01-09 07:25:00,1.97515,1.97535,1.97515,1.9753,1308300004.0
2008-01-09 07:30:00,1.9752,1.9754,1.97505,1.97525,808899995.0
2008-01-09 07:35:00,1.97525,1.9753,1.975,1.9751,1817499999.0
2008-01-09 07:40:00,1.9751,1.9753,1.9747,1.9751,1282949989.0
2008-01-09 07:45:00,1.9751,1.9751,1.97375,1.97395,1679099994.0
2008-01-09 07:50:00,1.97395,1.974,1.97325,1.9734,1957000001.0
2008-01-09 07:55:00,1.9734,1.97385,1.97265,1.97355,1785199998.0
2008-01-09 08:00:00,1.9736,1.9736,1.973,1.97315,1745100005.0
2008-01-09 08:05:00,1.97315,1.97425,1.973,1.9734,1855000003.0
2008-01-09 08:10:00,1.9734,1.97395,1.97305,1.97335,2564000006.0
2008-01-09 08:15:00,1.97335,1.97335,1.9729,1.97315,2360399994.0
2008-01-09 08:20:00,1.97315,1.9732,1.9726,1.97305,491300001.0
2008-01-09 08:25:00,1.97305,1.97315,1.9729,1.97295,636200009.0
2008-01-09 08:30:00,1.97295,1.9732,1.97285,1.97315,484700000.0
2008-01-09 08:35:00,1.97315,1.97315,1.9725,1.97255,559200001.0
2008-01-09 08:40:00,1.97255,1.9727,1.97245,1.9727,754000000.0
2008-01-09 08:45:00,1.9727,1.9731,1.9725,1.9731,792500000.0
2008-01-09 08:50:00,1.9731,1.9732,1.97275,1.973,1134399999.0
2008-01-09 08:55:00,1.973,1.97345,1.97295,1.9734,988400000.0
2008-01-09 09:00:00,1.9734,1.97395,1.97245,1.97275,1707199999.0
2008-01-09 09:05:00,1.97295,1.97295,1.97255,1.97285,1142900002.0
2008-01-09 09:10:00,1.97285,1.97285,1.97005,1.9709,2000500000.0
2008-01-09 09:15:00,1.97085,1.97095,1.9689,1.96925,1982400000.0
2008-01-09 09:20:00,1.9692,1.96995,1.96915,1.96975,1125300000.0
2008-01-09 09:25:00,1.96975,1.9698,1.9689,1.96935,1422500000.0
2008-01-09 09:30:00,1.9693,1.9696,1.96835,1.96935,2431800000.0
2008-01-09 09:35:00,1.96935,1.97145,1.96905,1.97125,1598600000.0
2008-01-09 09:40:00,1.97125,1.97205,1.9711,1.97115,1906199998.0
2008-01-09 09:45:00,1.97115,1.97155,1.97065,1.97075,1735449999.0
2008-01-09 09:50:00,1.9707,1.9708,1.97015,1.9704,1220708194.0
2008-01-09 09:55:00,1.9704,1.9717,1.9704,1.97125,1937450002.0
2008-01-09 10:00:00,1.97125,1.97125,1.97015,1.9707,2150499984.0
2008-01-09 10:05:00,1.9707,1.9707,1.96875,1.96885,1873100003.0
2008-01-09 10:10:00,1.96885,1.96905,1.96745,1.9682,2156399999.0
2008-01-09 10:15:00,1.96815,1.969,1.96765,1.9683,1416000000.0
2008-01-09 10:20:00,1.9683,1.9696,1.96815,1.9689,1178150000.0
2008-01-09 10:25:00,1.9689,1.9697,1.96875,1.96935,1420200000.0
2008-01-09 10:30:00,1.96935,1.96935,1.96835,1.96885,1837200000.0
2008-01-09 10:35:00,1.96885,1.96895,1.9677,1.96785,2065250000.0
2008-01-09 10:40:00,1.96785,1.96795,1.96385,1.9647,2502899998.0
2008-01-09 10:45:00,1.96475,1.96525,1.96305,1.96385,1981099999.0
2008-01-09 10:50:00,1.96385,1.9661,1.96385,1.96525,2252649994.0
2008-01-09 10:55:00,1.96525,1.96555,1.964,1.9647,2188600002.0
2008-01-09 11:00:00,1.9647,1.96515,1.96435,1.9649,1663099999.0
2008-01-09 11:05:00,1.9649,1.9649,1.96375,1.96465,2788600000.0
2008-01-09 11:10:00,1.96465,1.96495,1.9644,1.9645,1825799999.0
2008-01-09 11:15:00,1.9645,1.9653,1.9644,1.96505,1913000002.0
2008-01-09 11:20:00,1.9651,1.96555,1.9646,1.96485,1223400000.0
2008-01-09 11:25:00,1.9648,1.9648,1.9624,1.9624,2462849994.0
2008-01-09 11:30:00,1.96245,1.96295,1.96175,1.96205,1989599999.0
2008-01-09 11:35:00,1.96205,1.96345,1.96185,1.9628,1907100002.0
2008-01-09 11:40:00,1.9628,1.96325,1.9622,1.9623,1772699999.0
2008-01-09 11:45:00,1.96235,1.9625,1.96185,1.96235,1709699999.0
2008-01-09 11:50:00,1.96235,1.96265,1.96175,1.96255,1599950000.0
2008-01-09 11:55:00,1.96255,1.96365,1.96255,1.9636,1596099996.0
2008-01-09 12:00:00,1.96355,1.96365,1.9631,1.9631,1635200003.0
2008-01-09 12:05:00,1.9631,1.96325,1.96225,1.9626,1266199998.0
2008-01-09 12:10:00,1.9626,1.96275,1.9622,1.96225,1128599999.0
2008-01-09 12:15:00,1.96225,1.96335,1.96215,1.96305,1378700005.0
2008-01-09 12:20:00,1.96305,1.9633,1.96285,1.96315,1343399997.0
2008-01-09 12:25:00,1.9632,1.9636,1.963,1.9636,1122800000.0
2008-01-09 12:30:00,1.9636,1.964,1.9634,1.96375,2706699994.0
2008-01-09 12:35:00,1.96375,1.96375,1.96335,1.96365,1447300002.0
2008-01-09 12:40:00,1.9637,1.96415,1.96345,1.964,2096199997.0
2008-01-09 12:45:00,1.964,1.9641,1.9637,1.9639,1542862500.0
2008-01-09 12:50:00,1.9639,1.96435,1.96385,1.9641,2699600000.0
2008-01-09 12:55:00,1.9641,1.96425,1.96355,1.9636,1450300000.0
2008-01-09 13:00:00,1.9636,1.9637,1.9625,1.9633,2511699999.0
2008-01-09 13:05:00,1.9633,1.9636,1.96315,1.9635,3003300001.0
2008-01-09 13:10:00,1.96355,1.9643,1.9634,1.96405,3497500009.0
2008-01-09 13:15:00,1.96405,1.96435,1.9638,1.9639,2136900004.0
2008-01-09 13:20:00,1.9639,1.96405,1.9637,1.96375,1344499997.0
2008-01-09 13:25:00,1.96365,1.9641,1.9636,1.9641,1587600000.0
2008-01-09 13:30:00,1.9641,1.96415,1.9638,1.96405,1999100001.0
2008-01-09 13:35:00,1.96405,1.9648,1.9639,1.9648,2283400002.0
2008-01-09 13:40:00,1.96485,1.9653,1.96435,1.9644,2488800003.0
2008-01-09 13:45:00,1.96445,1.9646,1.96385,1.96445,2288599999.0
2008-01-09 13:50:00,1.96445,1.96455,1.9642,1.9642,1586000000.0
2008-01-09 13:55:00,1.9642,1.96465,1.96395,1.96405,2595800001.0
2008-01-09 14:00:00,1.9641,1.96425,1.96365,1.96375,3177700004.0
2008-01-09 14:05:00,1.96375,1.9638,1.9606,1.9606,3299600006.0
2008-01-09 14:10:00,1.9606,1.9619,1.9603,1.9613,1611600001.0
2008-01-09 14:15:00,1.9613,1.96185,1.961,1.96135,1231400002.0
2008-01-09 14:20:00,1.96135,1.96255,1.961,1.96245,1844300001.0
2008-01-09 14:25:00,1.96245,1.9629,1.962,1.96205,1652199994.0
2008-01-09 14:30:00,1.96205,1.9621,1.96075,1.9611,1428100008.0
2008-01-09 14:35:00,1.9611,1.96145,1.96095,1.96125,968200001.0
2008-01-09 14:40:00,1.96125,1.9616,1.9608,1.96155,1236900000.0
2008-01-09 14:45:00,1.96155,1.9624,1.96155,1.9622,1706600000.0
2008-01-09 14:50:00,1.9622,1.9623,1.9611,1.96135,1453799999.0
2008-01-09 14:55:00,1.96135,1.9615,1.96085,1.961,1517700002.0
2008-01-09 15:00:00,1.961,1.9618,1.9606,1.9611,2819000000.0
2008-01-09 15:05:00,1.96105,1.96135,1.9605,1.96085,3139899990.0
2008-01-09 15:10:00,1.96085,1.96145,1.96065,1.96095,3371899998.0
2008-01-09 15:15:00,1.96095,1.961,1.95995,1.96015,2045300000.0
2008-01-09 15:20:00,1.96045,1.9622,1.96045,1.96145,3886800002.0
2008-01-09 15:25:00,1.96145,1.9635,1.96145,1.9624,4013199999.0
2008-01-09 15:30:00,1.9624,1.9627,1.9619,1.9619,3239099999.0
2008-01-09 15:35:00,1.9619,1.96225,1.9608,1.961,2259900004.0
2008-01-09 15:40:00,1.961,1.96115,1.95945,1.9598,1722200000.0
2008-01-09 15:45:00,1.9598,1.9598,1.95845,1.9597,2633799999.0
2008-01-09 15:50:00,1.9597,1.96065,1.95955,1.9604,3230099999.0
2008-01-09 15:55:00,1.9604,1.96145,1.96015,1.96145,2724199997.0
2008-01-09 16:00:00,1.96145,1.96245,1.961,1.9613,2647300001.0
2008-01-09 16:05:00,1.9613,1.9616,1.96095,1.961,2791012498.0
2008-01-09 16:10:00,1.961,1.9613,1.96045,1.96115,2187799998.0
2008-01-09 16:15:00,1.96115,1.9616,1.9599,1.9604,2576799997.0
2008-01-09 16:20:00,1.9604,1.9609,1.9602,1.9602,2317600000.0
2008-01-09 16:25:00,1.9603,1.96035,1.95855,1.959,2236600000.0
2008-01-09 16:30:00,1.959,1.9597,1.9588,1.959,3004100001.0
2008-01-09 16:35:00,1.959,1.95935,1.9587,1.95905,3713150003.0
2008-01-09 16:40:00,1.95905,1.95925,1.9586,1.9587,3698137501.0
2008-01-09 16:45:00,1.9587,1.95935,1.9586,1.95915,4411550003.0
2008-01-09 16:50:00,1.9591,1.95945,1.95895,1.9592,3742650000.0
2008-01-09 16:55:00,1.9592,1.9596,1.9585,1.95905,3384100000.0
2008-01-09 17:00:00,1.959,1.9599,1.959,1.9597,3528800000.0
2008-01-09 17:05:00,1.95985,1.96025,1.95925,1.95965,3584599999.0
2008-01-09 17:10:00,1.9597,1.96,1.95925,1.95945,3233399999.0
2008-01-09 17:15:00,1.95945,1.95965,1.95915,1.95945,3242800000.0
2008-01-09 17:20:00,1.95945,1.9595,1.959,1.959,2858400000.0
2008-01-09 17:25:00,1.959,1.95905,1.95775,1.9583,4257599999.0
2008-01-09 17:30:00,1.9583,1.95865,1.9581,1.95835,3688849998.0
2008-01-09 17:35:00,1.95835,1.95905,1.95835,1.9588,3968699999.0
2008-01-09 17:40:00,1.9588,1.9588,1.95715,1.95775,3694500000.0
2008-01-09 17:45:00,1.95775,1.9579,1.9569,1.95715,4490099998.0
2008-01-09 17:50:00,1.95715,1.95755,1.9569,1.95725,3461599992.0
2008-01-09 17:55:00,1.9572,1.9585,1.95705,1.95815,2314300001.0
2008-01-09 18:00:00,1.9581,1.95875,1.95805,1.95835,2723649996.0
2008-01-09 18:05:00,1.95835,1.9588,1.95775,1.958,2746599997.0
2008-01-09 18:10:00,1.95805,1.9581,1.95685,1.95735,3355999999.0
2008-01-09 18:15:00,1.95735,1.95855,1.9569,1.9584,3513800005.0
2008-01-09 18:20:00,1.95835,1.95855,1.9561,1.95615,3237000000.0
2008-01-09 18:25:00,1.9562,1.9563,1.95535,1.9557,2807300000.0
2008-01-09 18:30:00,1.9557,1.95765,1.9557,1.95715,3987250002.0
2008-01-09 18:35:00,1.95715,1.9575,1.9568,1.9575,3683199999.0
2008-01-09 18:40:00,1.9575,1.9578,1.9571,1.9572,3584699991.0
2008-01-09 18:45:00,1.9572,1.9574,1.9569,1.95695,3389400007.0
2008-01-09 18:50:00,1.95695,1.95755,1.9566,1.95705,4373699998.0
2008-01-09 18:55:00,1.957,1.9572,1.95615,1.95615,2935700000.0
2008-01-09 19:00:00,1.95615,1.95665,1.9555,1.95595,3434600000.0
2008-01-09 19:05:00,1.95605,1.95645,1.95595,1.95625,2396500000.0
2008-01-09 19:10:00,1.95625,1.9573,1.9561,1.95695,3098800010.0
2008-01-09 19:15:00,1.95695,1.9575,1.9565,1.95655,2633599999.0
2008-01-09 19:20:00,1.95655,1.95665,1.95545,1.95545,1711150000.0
2008-01-09 19:25:00,1.95545,1.9561,1.9554,1.9558,2269600000.0
2008-01-09 19:30:00,1.9558,1.9564,1.9558,1.9559,1901250000.0
2008-01-09 19:35:00,1.9559,1.9562,1.9556,1.95605,2479500001.0
2008-01-09 19:40:00,1.95605,1.95645,1.9557,1.956,2614468772.0
2008-01-09 19:45:00,1.956,1.95665,1.95575,1.95635,2567499998.0
2008-01-09 19:50:00,1.95635,1.9566,1.95625,1.95625,1500700000.0
2008-01-09 19:55:00,1.95625,1.9563,1.9559,1.956,3618400002.0
2008-01-09 20:00:00,1.956,1.95605,1.95565,1.9557,2355600000.0
2008-01-09 20:05:00,1.95575,1.9566,1.95575,1.9563,1268700000.0
2008-01-09 20:10:00,1.9562,1.95695,1.95615,1.95685,2815599984.0
2008-01-09 20:15:00,1.95685,1.95745,1.9567,1.9574,2049250000.0
2008-01-09 20:20:00,1.9574,1.95755,1.95695,1.957,1822300000.0
2008-01-09 20:25:00,1.957,1.9573,1.9567,1.9568,1759821080.0
2008-01-09 20:30:00,1.9568,1.9572,1.9568,1.9569,1907100000.0
2008-01-09 20:35:00,1.9569,1.957,1.95655,1.9566,2271500000.0
2008-01-09 20:40:00,1.9566,1.9566,1.95625,1.95645,1177450000.0
2008-01-09 20:45:00,1.95645,1.95655,1.9563,1.95635,1080900003.0
2008-01-09 20:50:00,1.95635,1.9568,1.9562,1.9565,1518100000.0
2008-01-09 20:55:00,1.9565,1.9572,1.95645,1.9572,2153100002.0
2008-01-09 21:00:00,1.9572,1.9573,1.95695,1.95725,2368600000.0
2008-01-09 21:05:00,1.95725,1.95725,1.9565,1.9565,2223700000.0
2008-01-09 21:10:00,1.9565,1.95725,1.95575,1.9572,2891450001.0
2008-01-09 21:15:00,1.9572,1.95725,1.9566,1.95685,1449300000.0
2008-01-09 21:20:00,1.95685,1.95715,1.95595,1.9562,1588500000.0
2008-01-09 21:25:00,1.9562,1.9571,1.956,1.9565,1929999995.0
2008-01-09 21:30:00,1.9565,1.95675,1.956,1.95675,2290600000.0
2008-01-09 21:35:00,1.9567,1.9573,1.9566,1.9571,2347100000.0
2008-01-09 21:40:00,1.9571,1.9574,1.9569,1.95705,2355200000.0
2008-01-09 21:45:00,1.95705,1.95755,1.957,1.9575,2094400000.0
2008-01-09 21:50:00,1.9575,1.95755,1.95725,1.9575,1315800000.0
2008-01-09 21:55:00,1.9575,1.9575,1.9568,1.95705,1693199998.0
2008-01-09 22:00:00,1.95705,1.9572,1.95665,1.9572,1306199999.0
2008-01-09 22:05:00,1.9572,1.95805,1.957,1.95805,1999300000.0
2008-01-09 22:10:00,1.95805,1.95825,1.9574,1.9575,1656200000.0
2008-01-09 22:15:00,1.9575,1.9578,1.9573,1.95755,1741600000.0
2008-01-09 22:20:00,1.95755,1.95765,1.9573,1.95755,1064000000.0
2008-01-09 22:25:00,1.95755,1.9586,1.95755,1.9581,1633700000.0
2008-01-09 22:30:00,1.95815,1.9583,1.9576,1.9582,1773200003.0
2008-01-09 22:35:00,1.9582,1.9587,1.9579,1.95825,1615112997.0
2008-01-09 22:40:00,1.95825,1.95865,1.95775,1.95855,1774199998.0
2008-01-09 22:45:00,1.95855,1.9588,1.95825,1.95865,1416500000.0
2008-01-09 22:50:00,1.9586,1.959,1.9581,1.9581,1679400000.0
2008-01-09 22:55:00,1.9581,1.9586,1.9577,1.9585,1678600000.0
2008-01-09 23:00:00,1.9585,1.959,1.95805,1.95805,1510499999.0
2008-01-09 23:05:00,1.95805,1.9584,1.95785,1.9581,706800000.0
2008-01-09 23:10:00,1.9581,1.9581,1.95755,1.95755,704300000.0
2008-01-09 23:15:00,1.95755,1.9578,1.95735,1.9574,583100000.0
2008-01-09 23:20:00,1.9574,1.9578,1.9573,1.9577,1040899999.0
2008-01-09 23:25:00,1.9577,1.95775,1.9574,1.9576,1279299985.0
2008-01-09 23:30:00,1.9576,1.9578,1.9573,1.9577,1869599994.0
2008-01-09 23:35:00,1.9577,1.9583,1.9576,1.958,983200001.0
2008-01-09 23:40:00,1.958,1.9585,1.958,1.9584,1535800001.0
2008-01-09 23:45:00,1.9584,1.95875,1.9582,1.95845,1643099990.0
2008-01-09 23:50:00,1.95845,1.9585,1.95825,1.9584,1252400000.0
2008-01-09 23:55:00,1.9584,1.9584,1.958,1.9583,893900000.0
2008-01-10 00:00:00,1.9582,1.9584,1.9579,1.958,1732600000.0
2008-01-10 00:05:00,1.958,1.958,1.9578,1.95795,879500000.0
2008-01-10 00:10:00,1.95776,1.958,1.9573,1.9578,1923399998.0
2008-01-10 00:15:00,1.9578,1.9578,1.9574,1.9576,515100006.0
2008-01-10 00:20:00,1.95742,1.9577,1.9572,1.95765,745400000.0
2008-01-10 00:25:00,1.95765,1.9577,1.9575,1.9577,321200000.0
2008-01-10 00:30:00,1.95788,1.9581,1.9577,1.9578,445500000.0
2008-01-10 00:35:00,1.9578,1.9578,1.9563,1.9564,1489399995.0
2008-01-10 00:40:00,1.9564,1.957,1.9563,1.9566,1366300005.0
2008-01-10 00:45:00,1.9566,1.9574,1.9564,1.957,695600006.0
2008-01-10 00:50:00,1.9571,1.9579,1.957,1.9576,362300000.0
2008-01-10 00:55:00,1.9575,1.9579,1.95745,1.9575,403100000.0
2008-01-10 01:00:00,1.9575,1.9579,1.9574,1.9579,568300000.0
2008-01-10 01:05:00,1.9579,1.9579,1.9574,1.9575,444300001.0
2008-01-10 01:10:00,1.9575,1.9578,1.957,1.9576,1051100005.0
2008-01-10 01:15:00,1.9576,1.95765,1.957,1.9575,618400000.0
2008-01-10 01:20:00,1.9575,1.9577,1.9573,1.95755,766100001.0
2008-01-10 01:25:00,1.95755,1.95765,1.9573,1.9574,457100000.0
2008-01-10 01:30:00,1.9574,1.95755,1.9571,1.9574,485700002.0
2008-01-10 01:35:00,1.9574,1.9576,1.9571,1.95745,954599998.0
2008-01-10 01:40:00,1.95745,1.9577,1.9572,1.9577,511400000.0
2008-01-10 01:45:00,1.9577,1.9577,1.9574,1.9577,150000000.0
2008-01-10 01:50:00,1.9577,1.9577,1.9568,1.957,669299995.0
2008-01-10 01:55:00,1.95705,1.9575,1.957,1.9573,690400000.0
2008-01-10 02:00:00,1.9573,1.9573,1.9567,1.957,1222299998.0
2008-01-10 02:05:00,1.957,1.95705,1.9565,1.9567,1178399999.0
2008-01-10 02:10:00,1.9566,1.95735,1.9565,1.9569,1876800005.0
2008-01-10 02:15:00,1.9569,1.9574,1.9568,1.9574,2426600000.0
2008-01-10 02:20:00,1.95715,1.9585,1.95715,1.9584,1689499998.0
2008-01-10 02:25:00,1.9584,1.9585,1.9581,1.9582,2012600000.0
2008-01-10 02:30:00,1.9582,1.9589,1.95815,1.95865,1282900000.0
2008-01-10 02:35:00,1.95865,1.95865,1.95835,1.9584,435600000.0
2008-01-10 02:40:00,1.9584,1.95855,1.95825,1.9585,670900000.0
2008-01-10 02:45:00,1.95845,1.95855,1.95795,1.95815,756700000.0
2008-01-10 02:50:00,1.95815,1.95815,1.9579,1.9581,724200000.0
2008-01-10 02:55:00,1.9581,1.95825,1.95775,1.95805,1178400005.0
2008-01-10 03:00:00,1.95805,1.95805,1.95785,1.95785,374300000.0
2008-01-10 03:05:00,1.95795,1.95865,1.95775,1.95855,460900000.0
2008-01-10 03:10:00,1.95855,1.95865,1.95815,1.9585,1239300000.0
2008-01-10 03:15:00,1.95855,1.95895,1.95845,1.95865,751800000.0
2008-01-10 03:20:00,1.95865,1.95865,1.95805,1.9584,1198100000.0
2008-01-10 03:25:00,1.95835,1.95845,1.95805,1.95805,783400000.0
2008-01-10 03:30:00,1.95805,1.9581,1.9572,1.9574,1278599999.0
2008-01-10 03:35:00,1.95745,1.95755,1.9571,1.9572,802600000.0
2008-01-10 03:40:00,1.95725,1.9575,1.9571,1.9575,718299995.0
2008-01-10 03:45:00,1.9575,1.9577,1.95715,1.9574,791200000.0
2008-01-10 03:50:00,1.9574,1.9575,1.95725,1.95745,612800000.0
2008-01-10 03:55:00,1.95745,1.95755,1.95725,1.95745,669100003.0
2008-01-10 04:00:00,1.95745,1.9576,1.95725,1.95745,513800000.0
2008-01-10 04:05:00,1.95745,1.95755,1.9569,1.95705,631000000.0
2008-01-10 04:10:00,1.95705,1.95725,1.95685,1.9571,750000000.0
2008-01-10 04:15:00,1.9571,1.95775,1.9571,1.9575,620500000.0
2008-01-10 04:20:00,1.9575,1.95765,1.95735,1.9574,878500000.0
2008-01-10 04:25:00,1.9574,1.9575,1.9572,1.95735,983700001.0
2008-01-10 04:30:00,1.95735,1.95745,1.95705,1.9572,979300000.0
2008-01-10 04:35:00,1.95725,1.9574,1.95715,1.9574,473200000.0
2008-01-10 04:40:00,1.9574,1.9579,1.9573,1.9579,923100000.0
2008-01-10 04:45:00,1.9579,1.9582,1.9578,1.95805,532300000.0
2008-01-10 04:50:00,1.95805,1.95845,1.95795,1.9583,623500000.0
2008-01-10 04:55:00,1.9583,1.9583,1.95775,1.95785,992100000.0
2008-01-10 05:00:00,1.95785,1.9581,1.9573,1.95745,602850000.0
2008-01-10 05:05:00,1.95745,1.958,1.95735,1.9574,872100000.0
2008-01-10 05:10:00,1.9574,1.9577,1.9574,1.95755,779900000.0
2008-01-10 05:15:00,1.95755,1.95775,1.95745,1.95775,603000000.0
2008-01-10 05:20:00,1.95775,1.95815,1.95765,1.95795,637799999.0
2008-01-10 05:25:00,1.95795,1.95815,1.9578,1.958,700300000.0
2008-01-10 05:30:00,1.958,1.95835,1.95795,1.95835,784099998.0
2008-01-10 05:35:00,1.95835,1.9585,1.95795,1.95805,947300000.0
2008-01-10 05:40:00,1.95805,1.95865,1.95795,1.95835,1100200000.0
2008-01-10 05:45:00,1.95835,1.9588,1.95835,1.95875,1799199995.0
2008-01-10 05:50:00,1.9587,1.95895,1.95825,1.9584,1240800000.0
2008-01-10 05:55:00,1.9584,1.95845,1.95795,1.95825,973700000.0
2008-01-10 06:00:00,1.95825,1.9585,1.95815,1.95835,445100000.0
2008-01-10 06:05:00,1.9583,1.9584,1.9576,1.9576,786100000.0
2008-01-10 06:10:00,1.9576,1.95805,1.9576,1.95795,528250000.0
2008-01-10 06:15:00,1.95795,1.95805,1.9562,1.95625,969500003.0
2008-01-10 06:20:00,1.95625,1.95635,1.95565,1.95615,1471700001.0
2008-01-10 06:25:00,1.95615,1.95615,1.9555,1.9557,1341700000.0
2008-01-10 06:30:00,1.95565,1.95625,1.9556,1.95625,981600000.0
2008-01-10 06:35:00,1.9561,1.95635,1.9561,1.95635,507200000.0
2008-01-10 06:40:00,1.95635,1.95635,1.95575,1.956,563150000.0
2008-01-10 06:45:00,1.956,1.95615,1.95575,1.95615,868199997.0
2008-01-10 06:50:00,1.9563,1.95635,1.95565,1.95565,1392100000.0
2008-01-10 06:55:00,1.95575,1.95605,1.95565,1.95575,1179500000.0
2008-01-10 07:00:00,1.95575,1.95625,1.95575,1.95625,1257300000.0
2008-01-10 07:05:00,1.95625,1.95645,1.95595,1.95635,912500001.0
2008-01-10 07:10:00,1.95635,1.95655,1.956,1.9561,1014199993.0
2008-01-10 07:15:00,1.9562,1.95665,1.95615,1.95655,824000001.0
2008-01-10 07:20:00,1.95655,1.95655,1.956,1.9563,931299995.0
2008-01-10 07:25:00,1.95615,1.95625,1.95605,1.9562,629500000.0
2008-01-10 07:30:00,1.9562,1.95625,1.95605,1.95605,885599997.0
2008-01-10 07:35:00,1.9562,1.95665,1.9562,1.95645,839199996.0
2008-01-10 07:40:00,1.9564,1.9565,1.95605,1.95645,803500001.0
2008-01-10 07:45:00,1.95645,1.95675,1.95645,1.95655,1032800000.0
2008-01-10 07:50:00,1.95655,1.95705,1.95655,1.9567,1002740000.0
2008-01-10 07:55:00,1.9567,1.95755,1.9567,1.95705,1310300002.0
2008-01-10 08:00:00,1.957,1.9586,1.9569,1.95765,1785100000.0
2008-01-10 08:05:00,1.95765,1.9582,1.95735,1.9582,2265300005.0
2008-01-10 08:10:00,1.95815,1.9588,1.95795,1.95865,1951600004.0
2008-01-10 08:15:00,1.95865,1.95865,1.9572,1.9573,954300000.0
2008-01-10 08:20:00,1.95725,1.9573,1.95675,1.9571,1074400001.0
2008-01-10 08:25:00,1.95715,1.95805,1.9571,1.9577,811200001.0
2008-01-10 08:30:00,1.9577,1.95795,1.95715,1.95735,735400000.0
2008-01-10 08:35:00,1.95735,1.95735,1.9562,1.95645,1170499992.0
2008-01-10 08:40:00,1.9565,1.95745,1.9562,1.95695,884999996.0
2008-01-10 08:45:00,1.9569,1.95735,1.9565,1.9573,841300000.0
2008-01-10 08:50:00,1.9573,1.9573,1.95695,1.9571,506600000.0
2008-01-10 08:55:00,1.9571,1.9571,1.9562,1.9564,880100000.0
2008-01-10 09:00:00,1.95645,1.95665,1.9555,1.9555,1335100000.0
2008-01-10 09:05:00,1.95555,1.95585,1.9551,1.9556,1418199984.0
2008-01-10 09:10:00,1.95565,1.95575,1.95535,1.9556,366500000.0
2008-01-10 09:15:00,1.9556,1.95615,1.95545,1.95575,571500000.0
2008-01-10 09:20:00,1.95575,1.9564,1.95555,1.9559,753675000.0
2008-01-10 09:25:00,1.95585,1.95615,1.95565,1.9558,560575000.0
2008-01-10 09:30:00,1.9558,1.95645,1.9556,1.95605,1026299999.0
2008-01-10 09:35:00,1.95605,1.9563,1.9558,1.95595,520900000.0
2008-01-10 09:40:00,1.95595,1.95635,1.9559,1.95605,782099997.0
2008-01-10 09:45:00,1.95605,1.95615,1.9554,1.95545,698900002.0
2008-01-10 09:50:00,1.95555,1.95555,1.954,1.95435,1395850005.0
2008-01-10 09:55:00,1.95435,1.9552,1.95405,1.955,779899999.0
2008-01-10 10:00:00,1.955,1.95585,1.95455,1.9556,1584300004.0
2008-01-10 10:05:00,1.9556,1.95585,1.9545,1.95485,1763319993.0
2008-01-10 10:10:00,1.9548,1.95585,1.9548,1.9556,1708199998.0
2008-01-10 10:15:00,1.95565,1.95685,1.9556,1.9563,1243879999.0
2008-01-10 10:20:00,1.9563,1.95675,1.9561,1.95665,862600000.0
2008-01-10 10:25:00,1.95665,1.95745,1.9563,1.9571,1370900000.0
2008-01-10 10:30:00,1.9571,1.95795,1.95655,1.95775,1255990000.0
2008-01-10 10:35:00,1.95775,1.95805,1.95735,1.9575,1535800004.0
2008-01-10 10:40:00,1.95755,1.95775,1.95675,1.957,1057500001.0
2008-01-10 10:45:00,1.95705,1.95705,1.95665,1.957,687400000.0
2008-01-10 10:50:00,1.957,1.95715,1.95655,1.95655,919500004.0
2008-01-10 10:55:00,1.9566,1.95825,1.95655,1.95755,1079000000.0
2008-01-10 11:00:00,1.95755,1.9577,1.957,1.9575,826100000.0
2008-01-10 11:05:00,1.9575,1.95755,1.95705,1.95705,894300004.0
2008-01-10 11:10:00,1.95705,1.9579,1.957,1.95765,718700002.0
2008-01-10 11:15:00,1.95765,1.95805,1.95755,1.9578,950200000.0
2008-01-10 11:20:00,1.9578,1.95805,1.95755,1.95765,765399999.0
2008-01-10 11:25:00,1.95765,1.95855,1.9572,1.95835,2028800002.0
2008-01-10 11:30:00,1.95845,1.95895,1.95715,1.9574,897360000.0
2008-01-10 11:35:00,1.9574,1.958,1.95725,1.95775,680699999.0
2008-01-10 11:40:00,1.95775,1.95875,1.95765,1.9586,1129100000.0
2008-01-10 11:45:00,1.9586,1.96075,1.95785,1.96075,1131399999.0
2008-01-10 11:50:00,1.96075,1.96235,1.9602,1.96205,2103559999.0
2008-01-10 11:55:00,1.962,1.96205,1.9609,1.96145,2951000000.0
2008-01-10 12:00:00,1.96145,1.96165,1.96065,1.961,3692899989.0
2008-01-10 12:05:00,1.96095,1.96235,1.96045,1.96185,2531985001.0
2008-01-10 12:10:00,1.9618,1.96335,1.9615,1.96335,3347400005.0
2008-01-10 12:15:00,1.9633,1.9638,1.96255,1.96305,4140600005.0
2008-01-10 12:20:00,1.9631,1.96385,1.9625,1.96275,2965300000.0
2008-01-10 12:25:00,1.9627,1.96375,1.96245,1.9635,2143999998.0
2008-01-10 12:30:00,1.9635,1.96435,1.96345,1.96375,3441600010.0
2008-01-10 12:35:00,1.96375,1.96415,1.9633,1.96385,3218000008.0
2008-01-10 12:40:00,1.9639,1.96495,1.96355,1.96475,3254360000.0
2008-01-10 12:45:00,1.9647,1.96475,1.96395,1.9644,3079400001.0
2008-01-10 12:50:00,1.9644,1.96465,1.96335,1.9635,2237199995.0
2008-01-10 12:55:00,1.9635,1.9636,1.9622,1.96225,3179799998.0
2008-01-10 13:00:00,1.96225,1.96275,1.962,1.962,2754300006.0
2008-01-10 13:05:00,1.96205,1.9621,1.9612,1.96185,2708000000.0
2008-01-10 13:10:00,1.96185,1.962,1.9614,1.96165,1800100001.0
2008-01-10 13:15:00,1.96165,1.9617,1.96045,1.96075,2025300002.0
2008-01-10 13:20:00,1.96075,1.96155,1.96065,1.96145,2070400001.0
2008-01-10 13:25:00,1.9613,1.9614,1.9605,1.9605,1472450000.0
2008-01-10 13:30:00,1.9605,1.96115,1.9605,1.961,1552500000.0
2008-01-10 13:35:00,1.961,1.96135,1.96075,1.96075,2343799996.0
2008-01-10 13:40:00,1.96075,1.96085,1.9604,1.9606,1665100000.0
2008-01-10 13:45:00,1.96055,1.96085,1.95875,1.9591,3432100000.0
2008-01-10 13:50:00,1.9591,1.9606,1.9585,1.96035,5913855025.0
2008-01-10 13:55:00,1.96025,1.96205,1.95935,1.9605,4310399998.0
2008-01-10 14:00:00,1.9605,1.96685,1.9605,1.9627,5036869997.0
2008-01-10 14:05:00,1.96275,1.96495,1.96275,1.96435,3459799996.0
2008-01-10 14:10:00,1.96445,1.96635,1.96435,1.96515,3227000005.0
2008-01-10 14:15:00,1.96515,1.9652,1.96245,1.9631,2898699997.0
2008-01-10 14:20:00,1.96315,1.9641,1.9631,1.96325,2002000000.0
2008-01-10 14:25:00,1.96325,1.96375,1.9622,1.96235,2368900003.0
2008-01-10 14:30:00,1.96235,1.9629,1.9617,1.9626,2751410001.0
2008-01-10 14:35:00,1.9626,1.96285,1.9607,1.9607,2514600009.0
2008-01-10 14:40:00,1.96075,1.96105,1.95855,1.95995,4091600008.0
2008-01-10 14:45:00,1.95995,1.96035,1.9587,1.9592,4313299997.0
2008-01-10 14:50:00,1.9592,1.95945,1.95475,1.95485,3294300005.0
2008-01-10 14:55:00,1.95485,1.956,1.9545,1.95525,3851124997.0
2008-01-10 15:00:00,1.95525,1.95765,1.95525,1.9572,3742449999.0
2008-01-10 15:05:00,1.95725,1.95755,1.95675,1.9572,3328199998.0
2008-01-10 15:10:00,1.9572,1.9572,1.95585,1.95635,1873370001.0
2008-01-10 15:15:00,1.9564,1.95695,1.95635,1.95675,1532600000.0
2008-01-10 15:20:00,1.95675,1.95725,1.95665,1.95715,2247800000.0
2008-01-10 15:25:00,1.95715,1.9573,1.9563,1.9563,2210700001.0
2008-01-10 15:30:00,1.9563,1.9569,1.9559,1.95635,3219399999.0
2008-01-10 15:35:00,1.95635,1.95665,1.95485,1.95555,2161400000.0
2008-01-10 15:40:00,1.95555,1.95665,1.95555,1.95645,2933600002.0
2008-01-10 15:45:00,1.95645,1.95695,1.95595,1.9568,2386900000.0
2008-01-10 15:50:00,1.95675,1.95705,1.95495,1.9554,3856550003.0
2008-01-10 15:55:00,1.9554,1.95575,1.95485,1.9552,1770399999.0
2008-01-10 16:00:00,1.95525,1.95705,1.9549,1.957,2575400000.0
2008-01-10 16:05:00,1.95705,1.95705,1.95625,1.95635,3425500000.0
2008-01-10 16:10:00,1.95635,1.9564,1.95555,1.9562,3281599997.0
2008-01-10 16:15:00,1.95615,1.95725,1.95615,1.95675,3211300001.0
2008-01-10 16:20:00,1.95675,1.9587,1.9564,1.95865,4378950007.0
2008-01-10 16:25:00,1.95865,1.95865,1.95715,1.95725,5092400001.0
2008-01-10 16:30:00,1.9572,1.95825,1.9572,1.9582,2930000000.0
2008-01-10 16:35:00,1.95825,1.961,1.9581,1.9609,4208999998.0
2008-01-10 16:40:00,1.9609,1.9619,1.96005,1.9608,3420700003.0
2008-01-10 16:45:00,1.96075,1.96245,1.96025,1.9614,4278699987.0
2008-01-10 16:50:00,1.96135,1.96175,1.96045,1.96075,3754800007.0
2008-01-10 16:55:00,1.96075,1.96095,1.95855,1.95895,2939600000.0
2008-01-10 17:00:00,1.95895,1.9599,1.9588,1.95945,4237800004.0
2008-01-10 17:05:00,1.9593,1.9594,1.9575,1.95845,2165300000.0
2008-01-10 17:10:00,1.95845,1.9592,1.95825,1.95905,2655099999.0
2008-01-10 17:15:00,1.95905,1.9595,1.95855,1.9587,1871600000.0
2008-01-10 17:20:00,1.9587,1.95925,1.95755,1.95755,3196099998.0
2008-01-10 17:25:00,1.95755,1.9578,1.95575,1.956,4362062994.0
2008-01-10 17:30:00,1.95595,1.9568,1.9552,1.95665,3071400002.0
2008-01-10 17:35:00,1.95665,1.95765,1.95645,1.9574,2903299998.0
2008-01-10 17:40:00,1.9574,1.9576,1.9568,1.9575,3076599995.0
2008-01-10 17:45:00,1.9575,1.9575,1.9563,1.9566,3449399996.0
2008-01-10 17:50:00,1.9566,1.957,1.9553,1.95575,2046949999.0
2008-01-10 17:55:00,1.95575,1.95755,1.9555,1.95735,3008200000.0
2008-01-10 18:00:00,1.95735,1.95855,1.95735,1.958,3648999999.0
2008-01-10 18:05:00,1.958,1.95825,1.9574,1.95825,2528300009.0
2008-01-10 18:10:00,1.9579,1.9579,1.95635,1.9567,3386399997.0
2008-01-10 18:15:00,1.95675,1.95745,1.95655,1.95705,4248799998.0
2008-01-10 18:20:00,1.95705,1.95735,1.9569,1.9572,3525899987.0
2008-01-10 18:25:00,1.95715,1.95745,1.9561,1.95715,3244200000.0
2008-01-10 18:30:00,1.95715,1.95765,1.957,1.95765,2557599998.0
2008-01-10 18:35:00,1.95765,1.95785,1.9573,1.95735,2917199999.0
2008-01-10 18:40:00,1.95735,1.95735,1.95645,1.95645,2382000004.0
2008-01-10 18:45:00,1.95645,1.9573,1.95625,1.9569,1785899997.0
2008-01-10 18:50:00,1.9569,1.95735,1.95655,1.95655,1106300001.0
2008-01-10 18:55:00,1.95655,1.95665,1.95605,1.9563,1423999999.0
2008-01-10 19:00:00,1.95625,1.95635,1.9553,1.9559,2499049991.0
2008-01-10 19:05:00,1.9559,1.9559,1.95525,1.95545,2100200000.0
2008-01-10 19:10:00,1.95545,1.95585,1.95515,1.95585,2024150006.0
2008-01-10 19:15:00,1.95575,1.9579,1.9557,1.95725,1836500003.0
2008-01-10 19:20:00,1.95725,1.95885,1.95715,1.95865,2532200000.0
2008-01-10 19:25:00,1.95865,1.95985,1.95705,1.9595,2285699999.0
2008-01-10 19:30:00,1.9595,1.95995,1.95765,1.9587,2590600001.0
2008-01-10 19:35:00,1.9587,1.9612,1.9586,1.96115,3604699991.0
2008-01-10 19:40:00,1.96115,1.9612,1.95575,1.95595,2171624997.0
2008-01-10 19:45:00,1.95595,1.95775,1.9559,1.9573,4340699991.0
2008-01-10 19:50:00,1.9573,1.95825,1.9569,1.95805,5823137492.0
2008-01-10 19:55:00,1.95805,1.9595,1.957,1.95855,5047343209.0
2008-01-10 20:00:00,1.9585,1.959,1.95705,1.9586,3694799994.0
2008-01-10 20:05:00,1.9586,1.95875,1.9573,1.9577,3354186362.0
2008-01-10 20:10:00,1.9577,1.95855,1.95765,1.95815,2662700002.0
2008-01-10 20:15:00,1.95815,1.9585,1.95775,1.95805,2249500005.0
2008-01-10 20:20:00,1.95805,1.95885,1.95805,1.95825,2337800005.0
2008-01-10 20:25:00,1.9583,1.9602,1.9582,1.9595,2369150000.0
2008-01-10 20:30:00,1.95945,1.9596,1.95805,1.95825,2397750005.0
2008-01-10 20:35:00,1.95825,1.95835,1.9579,1.95825,2067900006.0
2008-01-10 20:40:00,1.95825,1.95875,1.958,1.95865,2766100004.0
2008-01-10 20:45:00,1.95865,1.9597,1.9584,1.9592,3430099994.0
2008-01-10 20:50:00,1.9593,1.9597,1.95835,1.95855,3085200012.0
2008-01-10 20:55:00,1.9585,1.95885,1.95775,1.95805,2479499999.0
2008-01-10 21:00:00,1.95815,1.95815,1.9571,1.95725,3093599994.0
2008-01-10 21:05:00,1.9573,1.9573,1.95685,1.957,2243100004.0
2008-01-10 21:10:00,1.957,1.95755,1.95685,1.9575,1756000002.0
2008-01-10 21:15:00,1.9575,1.95805,1.95745,1.958,994750001.0
2008-01-10 21:20:00,1.958,1.95805,1.95745,1.95765,1565199998.0
2008-01-10 21:25:00,1.95765,1.95875,1.9576,1.95835,2193900002.0
2008-01-10 21:30:00,1.95835,1.95885,1.9576,1.95855,2468800000.0
2008-01-10 21:35:00,1.95855,1.9587,1.95795,1.95855,2373999999.0
2008-01-10 21:40:00,1.95855,1.95955,1.95855,1.95955,1926700000.0
2008-01-10 21:45:00,1.95955,1.9599,1.95935,1.9596,2187200000.0
2008-01-10 21:50:00,1.9596,1.9605,1.95955,1.9605,2150700003.0
2008-01-10 21:55:00,1.9605,1.9611,1.96035,1.96095,2838000000.0
2008-01-10 22:00:00,1.96095,1.96095,1.96015,1.96035,2369999997.0
2008-01-10 22:05:00,1.96035,1.96065,1.95995,1.96,2539500000.0
2008-01-10 22:10:00,1.96005,1.96005,1.9595,1.96,1980300000.0
2008-01-10 22:15:00,1.96,1.96075,1.95985,1.96045,2029700000.0
2008-01-10 22:20:00,1.9605,1.9611,1.96045,1.96075,1833200002.0
2008-01-10 22:25:00,1.96075,1.96075,1.9603,1.9605,1566799996.0
2008-01-10 22:30:00,1.9605,1.96085,1.9605,1.96075,1963200000.0
2008-01-10 22:35:00,1.96075,1.9633,1.9606,1.96285,4082099994.0
2008-01-10 22:40:00,1.96285,1.9634,1.96265,1.96275,2382500002.0
2008-01-10 22:45:00,1.96275,1.9631,1.96265,1.9628,1499199998.0
2008-01-10 22:50:00,1.9628,1.96305,1.96275,1.963,1759100000.0
2008-01-10 22:55:00,1.963,1.963,1.9624,1.9629,1696099997.0
2008-01-10 23:00:00,1.96285,1.96295,1.9618,1.96225,2293900000.0
2008-01-10 23:05:00,1.96225,1.9627,1.96225,1.9627,1914699997.0
2008-01-10 23:10:00,1.9627,1.96305,1.96245,1.9627,1618799996.0
2008-01-10 23:15:00,1.96265,1.96265,1.9621,1.9623,1463899997.0
2008-01-10 23:20:00,1.9623,1.9623,1.96165,1.96195,1111599995.0
2008-01-10 23:25:00,1.96195,1.9621,1.96145,1.9616,1173700000.0
2008-01-10 23:30:00,1.96165,1.9619,1.9614,1.9616,1398599999.0
2008-01-10 23:35:00,1.9616,1.96165,1.9615,1.96165,978700000.0
2008-01-10 23:40:00,1.96165,1.9621,1.96135,1.962,1175499997.0
2008-01-10 23:45:00,1.962,1.96205,1.9614,1.96145,1063600005.0
2008-01-10 23:50:00,1.96145,1.9617,1.96085,1.96155,750500000.0
2008-01-10 23:55:00,1.96145,1.96155,1.9611,1.9613,438800000.0
2008-01-11 00:00:00,1.96125,1.9614,1.9602,1.9604,1628700000.0
2008-01-11 00:05:00,1.9604,1.9605,1.9601,1.9601,2697799999.0
2008-01-11 00:10:00,1.9601,1.96045,1.96,1.9603,1035300000.0
2008-01-11 00:15:00,1.9603,1.9607,1.9602,1.9603,794600003.0
2008-01-11 00:20:00,1.9603,1.9603,1.96,1.9602,482800000.0
2008-01-11 00:25:00,1.9602,1.9606,1.9599,1.96015,542800000.0
2008-01-11 00:30:00,1.96015,1.9605,1.96,1.9604,675200000.0
2008-01-11 00:35:00,1.96045,1.9606,1.96005,1.9605,820500000.0
2008-01-11 00:40:00,1.9605,1.96115,1.9604,1.9607,776300000.0
2008-01-11 00:45:00,1.9607,1.9611,1.96055,1.96075,547200000.0
2008-01-11 00:50:00,1.96075,1.96125,1.96055,1.9612,671099999.0
2008-01-11 00:55:00,1.9612,1.9617,1.9611,1.9615,500200000.0
2008-01-11 01:00:00,1.9615,1.96175,1.9612,1.9614,303000000.0
2008-01-11 01:05:00,1.96135,1.96145,1.96115,1.9614,380299999.0
2008-01-11 01:10:00,1.9613,1.9615,1.96105,1.9611,716200000.0
2008-01-11 01:15:00,1.9611,1.9615,1.96095,1.9612,1219099998.0
2008-01-11 01:20:00,1.96125,1.96155,1.9611,1.96155,406100000.0
2008-01-11 01:25:00,1.96155,1.96175,1.9613,1.9617,591999997.0
2008-01-11 01:30:00,1.96165,1.96185,1.9614,1.9617,537799999.0
2008-01-11 01:35:00,1.9617,1.9618,1.96135,1.96135,465900000.0
2008-01-11 01:40:00,1.96135,1.96145,1.9604,1.96055,315900000.0
2008-01-11 01:45:00,1.96055,1.96065,1.9602,1.9602,323400000.0
2008-01-11 01:50:00,1.9603,1.96095,1.9602,1.96075,304900000.0
2008-01-11 01:55:00,1.96075,1.9613,1.96075,1.96125,716200000.0
2008-01-11 02:00:00,1.96125,1.96165,1.96125,1.9615,499800000.0
2008-01-11 02:05:00,1.96135,1.96155,1.9609,1.961,622399997.0
2008-01-11 02:10:00,1.96095,1.96105,1.96055,1.96065,582300000.0
2008-01-11 02:15:00,1.96065,1.96065,1.96015,1.96035,1035999999.0
2008-01-11 02:20:00,1.96035,1.96105,1.96035,1.9606,1176200000.0
2008-01-11 02:25:00,1.9606,1.96075,1.9605,1.96075,841300000.0
2008-01-11 02:30:00,1.96075,1.9608,1.9606,1.9607,611200000.0
2008-01-11 02:35:00,1.9607,1.9608,1.96065,1.96075,350800000.0
2008-01-11 02:40:00,1.9607,1.96085,1.96055,1.96085,855799999.0
2008-01-11 02:45:00,1.96085,1.96115,1.9607,1.9608,511700000.0
2008-01-11 02:50:00,1.9608,1.96105,1.9607,1.96085,485900000.0
2008-01-11 02:55:00,1.96085,1.961,1.9607,1.96085,826800001.0
2008-01-11 03:00:00,1.96085,1.96115,1.96075,1.96095,643500000.0
2008-01-11 03:05:00,1.96095,1.96095,1.9605,1.96085,1636099997.0
2008-01-11 03:10:00,1.96085,1.96095,1.9607,1.9609,1254800000.0
2008-01-11 03:15:00,1.9609,1.961,1.96065,1.96085,431200000.0
2008-01-11 03:20:00,1.96085,1.96085,1.9605,1.96065,609100000.0
2008-01-11 03:25:00,1.9606,1.96075,1.96055,1.9607,627400001.0
2008-01-11 03:30:00,1.96065,1.96075,1.9606,1.9607,490200000.0
2008-01-11 03:35:00,1.96065,1.9608,1.96065,1.9607,626499997.0
2008-01-11 03:40:00,1.9607,1.96095,1.96065,1.96095,961800000.0
2008-01-11 03:45:00,1.96095,1.96115,1.9608,1.96095,1905900000.0
2008-01-11 03:50:00,1.96095,1.96115,1.9608,1.96105,819200000.0
2008-01-11 03:55:00,1.96095,1.96105,1.96085,1.96105,630000000.0
2008-01-11 04:00:00,1.96105,1.96115,1.96085,1.961,839300000.0
2008-01-11 04:05:00,1.961,1.96115,1.96085,1.96095,1097800000.0
2008-01-11 04:10:00,1.96095,1.96125,1.9609,1.9612,558000000.0
2008-01-11 04:15:00,1.9612,1.9612,1.96085,1.96105,420500000.0
2008-01-11 04:20:00,1.96105,1.9613,1.961,1.96125,486300001.0
2008-01-11 04:25:00,1.96125,1.96145,1.96125,1.9613,1506800000.0
2008-01-11 04:30:00,1.9613,1.9615,1.96125,1.96145,936400000.0
2008-01-11 04:35:00,1.96145,1.9615,1.96125,1.96135,439300000.0
2008-01-11 04:40:00,1.96135,1.96165,1.96125,1.9613,1410500001.0
2008-01-11 04:45:00,1.9613,1.96215,1.96125,1.96185,1347299997.0
2008-01-11 04:50:00,1.96185,1.96245,1.96185,1.96245,1280199996.0
2008-01-11 04:55:00,1.9624,1.96305,1.9624,1.96255,1243600000.0
2008-01-11 05:00:00,1.96255,1.96325,1.9622,1.96265,1271199999.0
2008-01-11 05:05:00,1.96265,1.96265,1.9624,1.96255,490200000.0
2008-01-11 05:10:00,1.96255,1.96255,1.96215,1.9622,618099999.0
2008-01-11 05:15:00,1.9622,1.96235,1.9621,1.9622,873399996.0
2008-01-11 05:20:00,1.96225,1.96225,1.96205,1.96215,775000000.0
2008-01-11 05:25:00,1.96215,1.96215,1.9617,1.96185,775100000.0
2008-01-11 05:30:00,1.96185,1.96215,1.9617,1.96195,1041800002.0
2008-01-11 05:35:00,1.96195,1.96305,1.9618,1.96295,817399997.0
2008-01-11 05:40:00,1.96295,1.96315,1.96205,1.96255,672800000.0
2008-01-11 05:45:00,1.96255,1.96265,1.96235,1.96255,663400000.0
2008-01-11 05:50:00,1.96255,1.96325,1.96235,1.96325,775300001.0
2008-01-11 05:55:00,1.96325,1.96355,1.96265,1.96275,796400000.0
2008-01-11 06:00:00,1.96275,1.96275,1.96185,1.96215,698299999.0
2008-01-11 06:05:00,1.96215,1.96235,1.96205,1.96235,638000000.0
2008-01-11 06:10:00,1.96235,1.96255,1.9622,1.96235,746500000.0
2008-01-11 06:15:00,1.96235,1.96285,1.96225,1.96275,620199999.0
2008-01-11 06:20:00,1.96275,1.9628,1.9621,1.9621,880599999.0
2008-01-11 06:25:00,1.9621,1.9621,1.96125,1.96155,1777770002.0
2008-01-11 06:30:00,1.96155,1.96225,1.96145,1.96215,863959999.0
2008-01-11 06:35:00,1.96215,1.9622,1.9616,1.96175,995500000.0
2008-01-11 06:40:00,1.96175,1.9618,1.9616,1.96165,1704200004.0
2008-01-11 06:45:00,1.96165,1.96225,1.96155,1.96215,940400000.0
2008-01-11 06:50:00,1.96215,1.96255,1.96155,1.96225,780799999.0
2008-01-11 06:55:00,1.96225,1.96245,1.9617,1.9617,883100000.0
2008-01-11 07:00:00,1.96185,1.96195,1.9613,1.9617,1034500003.0
2008-01-11 07:05:00,1.96165,1.96175,1.96135,1.9615,856000001.0
2008-01-11 07:10:00,1.9615,1.96165,1.9614,1.96165,521200000.0
2008-01-11 07:15:00,1.96165,1.96165,1.96145,1.96145,841899999.0
2008-01-11 07:20:00,1.96145,1.96165,1.9613,1.9615,1472200001.0
2008-01-11 07:25:00,1.9615,1.96175,1.96135,1.9615,1235199994.0
2008-01-11 07:30:00,1.9615,1.96175,1.9615,1.96165,1068300000.0
2008-01-11 07:35:00,1.96165,1.962,1.9615,1.96165,667500000.0
2008-01-11 07:40:00,1.96165,1.9618,1.96125,1.9615,1607299997.0
2008-01-11 07:45:00,1.9615,1.96155,1.9612,1.96135,725100000.0
2008-01-11 07:50:00,1.96135,1.9616,1.9574,1.9575,3013399999.0
2008-01-11 07:55:00,1.9575,1.95955,1.9574,1.9591,2411999998.0
2008-01-11 08:00:00,1.9591,1.95925,1.9585,1.95905,2330299993.0
2008-01-11 08:05:00,1.95905,1.9593,1.95895,1.95915,628800000.0
2008-01-11 08:10:00,1.95915,1.95935,1.95895,1.9591,1438600004.0
2008-01-11 08:15:00,1.95915,1.95915,1.9589,1.95895,1342900008.0
2008-01-11 08:20:00,1.95895,1.9592,1.9589,1.95905,896500000.0
2008-01-11 08:25:00,1.95905,1.95965,1.95895,1.9596,1410199997.0
2008-01-11 08:30:00,1.9596,1.9605,1.95945,1.9601,465650000.0
2008-01-11 08:35:00,1.9601,1.9604,1.9581,1.95825,2131599992.0
2008-01-11 08:40:00,1.9582,1.9582,1.95665,1.95725,1828599999.0
2008-01-11 08:45:00,1.95725,1.95745,1.95545,1.9555,2580700001.0
2008-01-11 08:50:00,1.9556,1.95605,1.9501,1.95105,3200899997.0
2008-01-11 08:55:00,1.95105,1.9528,1.95105,1.95235,3156299993.0
2008-01-11 09:00:00,1.95235,1.95235,1.95055,1.9512,2607300004.0
2008-01-11 09:05:00,1.9512,1.95135,1.95025,1.9509,2920599999.0
2008-01-11 09:10:00,1.9509,1.9516,1.9503,1.951,2752799994.0
2008-01-11 09:15:00,1.951,1.9512,1.9503,1.9507,2293200003.0
2008-01-11 09:20:00,1.9507,1.9517,1.9503,1.95135,2374762495.0
2008-01-11 09:25:00,1.95135,1.9521,1.9503,1.9507,2051600000.0
2008-01-11 09:30:00,1.9507,1.95165,1.9505,1.95135,2872099992.0
2008-01-11 09:35:00,1.95135,1.9524,1.95135,1.9522,1732400002.0
2008-01-11 09:40:00,1.9522,1.9523,1.9512,1.95125,2533800001.0
2008-01-11 09:45:00,1.95125,1.9515,1.95095,1.9513,1857200000.0
2008-01-11 09:50:00,1.9513,1.9528,1.95125,1.95255,3519499991.0
2008-01-11 09:55:00,1.95255,1.9538,1.95215,1.9525,3542199993.0
2008-01-11 10:00:00,1.95245,1.9541,1.95205,1.95205,2588140001.0
2008-01-11 10:05:00,1.95205,1.953,1.95135,1.95145,2121300000.0
2008-01-11 10:10:00,1.95145,1.95345,1.9509,1.9527,3144600018.0
2008-01-11 10:15:00,1.9527,1.9537,1.95255,1.9535,2004400003.0
2008-01-11 10:20:00,1.9535,1.9537,1.9518,1.9519,2529799999.0
2008-01-11 10:25:00,1.9519,1.95375,1.95185,1.95335,2167800000.0
2008-01-11 10:30:00,1.95335,1.95465,1.95295,1.953,1918400002.0
2008-01-11 10:35:00,1.953,1.9532,1.9523,1.9532,1742899999.0
2008-01-11 10:40:00,1.9532,1.95445,1.95285,1.9541,1596149998.0
2008-01-11 10:45:00,1.9541,1.9545,1.952,1.95225,2345349996.0
2008-01-11 10:50:00,1.95225,1.953,1.952,1.95295,2490800000.0
2008-01-11 10:55:00,1.95295,1.9539,1.95245,1.953,1856500004.0
2008-01-11 11:00:00,1.953,1.9532,1.9523,1.95285,1740400000.0
2008-01-11 11:05:00,1.95285,1.95345,1.9525,1.95295,2359799999.0
2008-01-11 11:10:00,1.95295,1.9542,1.95285,1.95405,1948300000.0
2008-01-11 11:15:00,1.95405,1.9542,1.9523,1.95235,1215000000.0
2008-01-11 11:20:00,1.95235,1.95235,1.95145,1.95205,2817900001.0
2008-01-11 11:25:00,1.95225,1.95245,1.95095,1.951,2987699995.0
2008-01-11 11:30:00,1.951,1.95105,1.94975,1.9509,2422829999.0
2008-01-11 11:35:00,1.9509,1.95215,1.9508,1.9511,2505000001.0
2008-01-11 11:40:00,1.9511,1.95165,1.94895,1.95,2285400000.0
2008-01-11 11:45:00,1.95,1.95015,1.9483,1.94895,2387299997.0
2008-01-11 11:50:00,1.94895,1.95055,1.9486,1.95005,2128099999.0
2008-01-11 11:55:00,1.95005,1.9518,1.95005,1.9518,2995650003.0
2008-01-11 12:00:00,1.9518,1.95485,1.95165,1.95485,2772100001.0
2008-01-11 12:05:00,1.95485,1.95565,1.9536,1.95495,2810420004.0
2008-01-11 12:10:00,1.95495,1.95525,1.9535,1.95355,2544800006.0
2008-01-11 12:15:00,1.95355,1.95525,1.9535,1.95485,2160500003.0
2008-01-11 12:20:00,1.95485,1.95545,1.9542,1.9546,2751999996.0
2008-01-11 12:25:00,1.9546,1.95465,1.95375,1.95385,1762000000.0
2008-01-11 12:30:00,1.95385,1.954,1.95315,1.95355,2103000000.0
2008-01-11 12:35:00,1.9536,1.95545,1.95345,1.95535,1401500000.0
2008-01-11 12:40:00,1.9554,1.95635,1.95485,1.95565,2138480002.0
2008-01-11 12:45:00,1.95565,1.95595,1.95475,1.95505,1502499998.0
2008-01-11 12:50:00,1.95495,1.9557,1.9546,1.95485,1473300000.0
2008-01-11 12:55:00,1.95485,1.95595,1.95485,1.95585,1530700000.0
2008-01-11 13:00:00,1.95585,1.95725,1.9558,1.9567,1825520000.0
2008-01-11 13:05:00,1.9567,1.9567,1.9551,1.9557,2203875001.0
2008-01-11 13:10:00,1.9557,1.95645,1.95545,1.9563,2172199999.0
2008-01-11 13:15:00,1.95635,1.9571,1.95635,1.9564,1351100000.0
2008-01-11 13:20:00,1.9564,1.95745,1.9562,1.9566,2361999993.0
2008-01-11 13:25:00,1.9566,1.957,1.9562,1.95685,1676600007.0
2008-01-11 13:30:00,1.95685,1.95685,1.95565,1.95595,1497550001.0
2008-01-11 13:35:00,1.95595,1.95645,1.95595,1.95615,1455500001.0
2008-01-11 13:40:00,1.95615,1.95645,1.9558,1.95635,1006500000.0
2008-01-11 13:45:00,1.95635,1.95685,1.9563,1.95655,1562299999.0
2008-01-11 13:50:00,1.9565,1.95675,1.95595,1.956,781600000.0
2008-01-11 13:55:00,1.956,1.9563,1.95555,1.95625,1423400000.0
2008-01-11 14:00:00,1.95625,1.9577,1.95565,1.95735,1373520001.0
2008-01-11 14:05:00,1.95735,1.95845,1.9568,1.95685,1693600000.0
2008-01-11 14:10:00,1.9569,1.95735,1.9562,1.95685,1299699998.0
2008-01-11 14:15:00,1.95685,1.9572,1.95615,1.95695,1688499988.0
2008-01-11 14:20:00,1.95695,1.95695,1.95615,1.95625,892300000.0
2008-01-11 14:25:00,1.9563,1.9571,1.9562,1.95685,971900000.0
2008-01-11 14:30:00,1.9567,1.95735,1.9567,1.9573,953199999.0
2008-01-11 14:35:00,1.9573,1.95815,1.9571,1.95795,660400000.0
2008-01-11 14:40:00,1.95795,1.9582,1.9571,1.95765,951500000.0
2008-01-11 14:45:00,1.95765,1.95775,1.9575,1.9575,508700000.0
2008-01-11 14:50:00,1.9575,1.9582,1.9568,1.9582,1482000003.0
2008-01-11 14:55:00,1.9582,1.95935,1.95775,1.95905,1447220003.0
2008-01-11 15:00:00,1.95905,1.96145,1.95885,1.9603,1711749997.0
2008-01-11 15:05:00,1.9603,1.96045,1.95995,1.96025,1077500002.0
2008-01-11 15:10:00,1.96025,1.96065,1.95765,1.9579,1975939997.0
2008-01-11 15:15:00,1.95785,1.95835,1.9578,1.95815,1073300001.0
2008-01-11 15:20:00,1.95815,1.9588,1.95765,1.95775,898400000.0
2008-01-11 15:25:00,1.95775,1.95815,1.95735,1.95745,1872050001.0
2008-01-11 15:30:00,1.95755,1.95985,1.95555,1.95685,2149600000.0
2008-01-11 15:35:00,1.95685,1.95685,1.9559,1.95665,1777699999.0
2008-01-11 15:40:00,1.95665,1.95675,1.95545,1.9556,2004100000.0
2008-01-11 15:45:00,1.9556,1.95665,1.9555,1.9557,1941199999.0
2008-01-11 15:50:00,1.95565,1.9562,1.9553,1.95595,1781600000.0
2008-01-11 15:55:00,1.95595,1.95695,1.9557,1.95605,1974700000.0
2008-01-11 16:00:00,1.95595,1.95675,1.9556,1.95585,2034699998.0
2008-01-11 16:05:00,1.95575,1.95665,1.95575,1.95645,2058700000.0
2008-01-11 16:10:00,1.95645,1.95685,1.956,1.95635,1681200004.0
2008-01-11 16:15:00,1.95635,1.95685,1.9563,1.95665,1735199998.0
2008-01-11 16:20:00,1.9567,1.95725,1.9565,1.95705,1940000001.0
2008-01-11 16:25:00,1.95705,1.95755,1.95655,1.95705,2053899998.0
2008-01-11 16:30:00,1.9571,1.95775,1.95705,1.95725,960800000.0
2008-01-11 16:35:00,1.95725,1.95775,1.95715,1.95745,1040900000.0
2008-01-11 16:40:00,1.9574,1.9583,1.9574,1.9579,2179249998.0
2008-01-11 16:45:00,1.9579,1.95835,1.95765,1.95765,1715700003.0
2008-01-11 16:50:00,1.9577,1.95865,1.9577,1.95815,2019800000.0
2008-01-11 16:55:00,1.9581,1.95825,1.95765,1.9578,2339700001.0
2008-01-11 17:00:00,1.9578,1.95815,1.9578,1.958,1844599997.0
2008-01-11 17:05:00,1.958,1.95865,1.95775,1.95835,2287300000.0
2008-01-11 17:10:00,1.95835,1.95985,1.95825,1.95975,1830100000.0
2008-01-11 17:15:00,1.95975,1.96015,1.95915,1.95975,2013600002.0
2008-01-11 17:20:00,1.95975,1.9602,1.9586,1.95885,2232296002.0
2008-01-11 17:25:00,1.95885,1.9589,1.95865,1.95865,2068300000.0
2008-01-11 17:30:00,1.95865,1.9592,1.9582,1.95865,2128915000.0
2008-01-11 17:35:00,1.95865,1.95885,1.95785,1.9586,1513600001.0
2008-01-11 17:40:00,1.9586,1.95925,1.95855,1.95905,1818199998.0
2008-01-11 17:45:00,1.959,1.95985,1.959,1.9593,2041800001.0
2008-01-11 17:50:00,1.95925,1.9593,1.95785,1.95805,1851400000.0
2008-01-11 17:55:00,1.95805,1.95835,1.95775,1.9582,3051400007.0
2008-01-11 18:00:00,1.9582,1.95875,1.95815,1.9583,1817300003.0
2008-01-11 18:05:00,1.9583,1.9584,1.9571,1.95715,1302100001.0
2008-01-11 18:10:00,1.95715,1.95925,1.95715,1.95915,1192300000.0
2008-01-11 18:15:00,1.9591,1.96015,1.9591,1.96005,2465699996.0
2008-01-11 18:20:00,1.96005,1.96085,1.9599,1.9603,2378650000.0
2008-01-11 18:25:00,1.9603,1.96155,1.96025,1.9613,1855999997.0
2008-01-11 18:30:00,1.9613,1.96175,1.9603,1.9615,1243400000.0
2008-01-11 18:35:00,1.9615,1.9615,1.9606,1.9607,1763404999.0
2008-01-11 18:40:00,1.9607,1.9612,1.9594,1.95945,1786900011.0
2008-01-11 18:45:00,1.9594,1.95945,1.9587,1.9591,1852500008.0
2008-01-11 18:50:00,1.9591,1.95915,1.9585,1.9585,1440400007.0
2008-01-11 18:55:00,1.95855,1.959,1.9583,1.95895,1543000003.0
2008-01-11 19:00:00,1.95895,1.9592,1.95835,1.95855,1504499996.0
2008-01-11 19:05:00,1.95855,1.9589,1.9585,1.95865,2078499995.0
2008-01-11 19:10:00,1.95865,1.95895,1.95865,1.9588,1294900000.0
2008-01-11 19:15:00,1.9588,1.9591,1.9586,1.9587,940600001.0
2008-01-11 19:20:00,1.9587,1.9589,1.95705,1.9574,880700002.0
2008-01-11 19:25:00,1.95745,1.95745,1.9567,1.95715,913900000.0
2008-01-11 19:30:00,1.9572,1.95805,1.9569,1.95765,723900000.0
2008-01-11 19:35:00,1.95775,1.9584,1.95745,1.9582,1186700000.0
2008-01-11 19:40:00,1.9582,1.9587,1.958,1.9582,964999999.0
2008-01-11 19:45:00,1.9582,1.9585,1.95815,1.9584,946900000.0
2008-01-11 19:50:00,1.95845,1.9592,1.95845,1.95875,674300000.0
2008-01-11 19:55:00,1.95875,1.9599,1.95865,1.9598,504800000.0
2008-01-11 20:00:00,1.9598,1.9607,1.95875,1.95965,1458150000.0
2008-01-11 20:05:00,1.95965,1.95965,1.95735,1.95755,1782950001.0
2008-01-11 20:10:00,1.95755,1.95755,1.9565,1.9567,1671749999.0
2008-01-11 20:15:00,1.9567,1.95675,1.95615,1.95645,989800003.0
2008-01-11 20:20:00,1.95645,1.95685,1.9563,1.9566,853100000.0
2008-01-11 20:25:00,1.9566,1.9572,1.95655,1.95685,1388800001.0
2008-01-11 20:30:00,1.95685,1.95725,1.95685,1.95705,419500000.0
2008-01-11 20:35:00,1.95695,1.95745,1.95695,1.95735,578100000.0
2008-01-11 20:40:00,1.95735,1.9574,1.95705,1.9572,379800000.0
2008-01-11 20:45:00,1.9572,1.9574,1.9565,1.9567,1253900004.0
2008-01-11 20:50:00,1.9567,1.95675,1.9563,1.95635,1024700000.0
2008-01-11 20:55:00,1.95635,1.95735,1.95635,1.95735,925600000.0
2008-01-11 21:00:00,1.95735,1.95755,1.9572,1.95755,1654500000.0
2008-01-11 21:05:00,1.95755,1.95865,1.95755,1.95775,1439750008.0
2008-01-11 21:10:00,1.95775,1.95785,1.95745,1.95745,871100000.0
2008-01-11 21:15:00,1.95745,1.95785,1.95745,1.95785,827000000.0
2008-01-11 21:20:00,1.95785,1.95795,1.95755,1.9576,876700000.0
2008-01-11 21:25:00,1.9576,1.9577,1.95665,1.95715,1160600000.0
2008-01-11 21:30:00,1.9572,1.95785,1.95705,1.9577,821299999.0
2008-01-11 21:35:00,1.9577,1.9579,1.9577,1.95785,1323699996.0
2008-01-11 21:40:00,1.95785,1.95795,1.9577,1.9578,595300000.0
2008-01-11 21:45:00,1.9578,1.958,1.95775,1.958,501250000.0
2008-01-11 21:50:00,1.95785,1.9579,1.95745,1.9577,745610000.0
2008-01-11 21:55:00,1.9577,1.9577,1.957,1.95725,1886250011.0
2008-01-11 22:00:00,1.95725,1.9575,1.9569,1.95735,1371300000.0
2008-01-11 22:05:00,1.95735,1.95735,1.95705,1.95705,608600000.0
2008-01-11 22:10:00,1.95705,1.95725,1.9564,1.9566,807600000.0
2008-01-11 22:15:00,1.95665,1.95665,1.9558,1.95615,644900000.0
2008-01-11 22:20:00,1.95615,1.95625,1.956,1.9562,476100000.0
2008-01-11 22:25:00,1.9562,1.95665,1.9562,1.9566,720600003.0
2008-01-11 22:30:00,1.9566,1.95665,1.95645,1.95665,492599999.0
2008-01-11 22:35:00,1.9566,1.95675,1.95625,1.95645,735400000.0
2008-01-11 22:40:00,1.95645,1.9567,1.95635,1.95645,647700000.0
2008-01-11 22:45:00,1.95645,1.95675,1.9564,1.95675,316400000.0
2008-01-11 22:50:00,1.95665,1.9571,1.95645,1.95645,1094900000.0
2008-01-11 22:55:00,1.95645,1.95665,1.95635,1.95635,759500002.0
2008-01-11 23:00:00,1.95635,1.95698,1.95625,1.95685,1485800000.0
2008-01-11 23:05:00,1.95686,1.95702,1.95666,1.95671,1311800004.0
2008-01-11 23:10:00,1.9567,1.9569,1.9565,1.95662,1135700003.0
2008-01-11 23:15:00,1.95663,1.95663,1.95629,1.9565,918100001.0
2008-01-11 23:20:00,1.95646,1.95672,1.95627,1.95627,830299998.0
2008-01-11 23:25:00,1.95617,1.95651,1.95617,1.95635,919200003.0
2008-01-11 23:30:00,1.95629,1.95643,1.95602,1.95636,1069400003.0
2008-01-11 23:35:00,1.95637,1.9566,1.95622,1.95642,1487200001.0
2008-01-11 23:40:00,1.95644,1.95651,1.95612,1.95637,1909200003.0
2008-01-11 23:45:00,1.95632,1.95647,1.95611,1.95643,1184899999.0
2008-01-11 23:50:00,1.95644,1.95665,1.95603,1.9562,1391900000.0
2008-01-11 23:55:00,1.95616,1.95633,1.95586,1.9562,942300001.0
2008-01-14 00:00:00,1.9594,1.9594,1.959,1.959,187000000.0
2008-01-14 00:05:00,1.9589,1.9589,1.9588,1.9588,187000000.0
2008-01-14 00:10:00,1.9589,1.9589,1.9587,1.9587,374000000.0
2008-01-14 00:15:00,1.9588,1.9589,1.9588,1.9588,187000000.0
2008-01-14 00:20:00,1.9589,1.9593,1.9588,1.9593,467500000.0
2008-01-14 00:25:00,1.9592,1.9594,1.959,1.9593,467500000.0
2008-01-14 00:30:00,1.9592,1.9594,1.959,1.9592,467500000.0
2008-01-14 00:35:00,1.9593,1.9593,1.959,1.959,374000000.0
2008-01-14 00:40:00,1.9591,1.9591,1.9584,1.9585,280500000.0
2008-01-14 00:45:00,1.9584,1.9584,1.9578,1.9581,374000000.0
2008-01-14 00:50:00,1.9582,1.9587,1.9579,1.9585,467500000.0
2008-01-14 00:55:00,1.9584,1.9589,1.9584,1.9589,467500000.0
2008-01-14 01:00:00,1.9591,1.9592,1.9589,1.959,374000000.0
2008-01-14 01:05:00,1.9589,1.959,1.9588,1.9588,374000000.0
2008-01-14 01:10:00,1.9587,1.9593,1.9587,1.9593,374000000.0
2008-01-14 01:15:00,1.9594,1.9596,1.959,1.9591,374000000.0
2008-01-14 01:20:00,1.959,1.9591,1.9588,1.959,280500000.0
2008-01-14 01:25:00,1.9589,1.9595,1.9588,1.9593,374000000.0
2008-01-14 01:30:00,1.9591,1.9594,1.9588,1.9588,467500000.0
2008-01-14 01:35:00,1.9587,1.9588,1.9586,1.9587,374000000.0
2008-01-14 01:40:00,1.9588,1.9589,1.9587,1.9589,374000000.0
2008-01-14 01:45:00,1.9588,1.959,1.9588,1.9588,374000000.0
2008-01-14 01:50:00,1.9589,1.9589,1.9588,1.9589,280500000.0
2008-01-14 01:55:00,1.9587,1.9587,1.9581,1.9581,467500000.0
2008-01-14 02:00:00,1.9588,1.9593,1.9584,1.95895,345800000.0
2008-01-14 02:05:00,1.95895,1.959,1.9587,1.9587,200100000.0
2008-01-14 02:10:00,1.9587,1.95925,1.9585,1.9592,497500000.0
2008-01-14 02:15:00,1.9592,1.95955,1.9588,1.95905,628600002.0
2008-01-14 02:20:00,1.959,1.9591,1.9588,1.959,396400000.0
2008-01-14 02:25:00,1.959,1.95925,1.9587,1.9591,420300000.0
2008-01-14 02:30:00,1.9591,1.95935,1.9586,1.9587,547500000.0
2008-01-14 02:35:00,1.9587,1.9589,1.9585,1.9589,544500000.0
2008-01-14 02:40:00,1.959,1.959,1.9586,1.9587,344300000.0
2008-01-14 02:45:00,1.9587,1.9588,1.9587,1.9587,324000000.0
2008-01-14 02:50:00,1.9587,1.9587,1.9586,1.9587,378100000.0
2008-01-14 02:55:00,1.9587,1.9587,1.9581,1.9581,482900000.0
2008-01-14 03:00:00,1.9581,1.95815,1.9579,1.9581,612700000.0
2008-01-14 03:05:00,1.95805,1.9583,1.9576,1.9576,817000000.0
2008-01-14 03:10:00,1.9578,1.958,1.9576,1.95775,1234699995.0
2008-01-14 03:15:00,1.9578,1.958,1.9577,1.9577,921099978.0
2008-01-14 03:20:00,1.9578,1.9595,1.9578,1.9588,1187099997.0
2008-01-14 03:25:00,1.9587,1.9595,1.9586,1.9591,858999997.0
2008-01-14 03:30:00,1.9591,1.9595,1.959,1.9591,462000000.0
2008-01-14 03:35:00,1.9591,1.9593,1.959,1.9593,874900000.0
2008-01-14 03:40:00,1.95925,1.9596,1.95885,1.9593,710300001.0
2008-01-14 03:45:00,1.9593,1.9595,1.95915,1.9593,1116000001.0
2008-01-14 03:50:00,1.9593,1.9594,1.9587,1.95892,977199977.0
2008-01-14 03:55:00,1.9593,1.9594,1.9591,1.95915,469499996.0
2008-01-14 04:00:00,1.95915,1.9596,1.9591,1.9595,629600003.0
2008-01-14 04:05:00,1.95955,1.9596,1.95945,1.9595,446700000.0
2008-01-14 04:10:00,1.9595,1.9597,1.95885,1.95885,737400000.0
2008-01-14 04:15:00,1.95875,1.9595,1.95835,1.9595,829299999.0
2008-01-14 04:20:00,1.9595,1.95965,1.9592,1.95945,537000009.0
2008-01-14 04:25:00,1.95945,1.95965,1.95935,1.95945,863699997.0
2008-01-14 04:30:00,1.9594,1.9595,1.9589,1.959,830600000.0
2008-01-14 04:35:00,1.95895,1.95895,1.95855,1.95875,760799999.0
2008-01-14 04:40:00,1.9588,1.95895,1.9587,1.95895,961800001.0
2008-01-14 04:45:00,1.95895,1.95935,1.9588,1.95895,1288300002.0
2008-01-14 04:50:00,1.95885,1.95935,1.95865,1.9592,754900015.0
2008-01-14 04:55:00,1.95925,1.95925,1.95905,1.95925,1006500002.0
2008-01-14 05:00:00,1.95925,1.95945,1.95885,1.9593,808300000.0
2008-01-14 05:05:00,1.95924,1.95931,1.959,1.9591,1104200000.0
2008-01-14 05:10:00,1.9591,1.9591,1.95846,1.95872,833800000.0
2008-01-14 05:15:00,1.9587,1.9587,1.9582,1.9585,741800000.0
2008-01-14 05:20:00,1.9585,1.9588,1.9585,1.95865,435400000.0
2008-01-14 05:25:00,1.95865,1.9589,1.9585,1.95885,576400003.0
2008-01-14 05:30:00,1.9592,1.9592,1.95876,1.95888,1150300000.0
2008-01-14 05:35:00,1.95885,1.95915,1.95873,1.95915,294400000.0
2008-01-14 05:40:00,1.95915,1.9592,1.95885,1.9589,219500000.0
2008-01-14 05:45:00,1.9589,1.9589,1.9585,1.9586,200200000.0
2008-01-14 05:50:00,1.9584,1.9588,1.95825,1.95865,1069799998.0
2008-01-14 05:55:00,1.95865,1.9591,1.95855,1.95855,477000000.0
2008-01-14 06:00:00,1.95855,1.9586,1.9582,1.95835,987400000.0
2008-01-14 06:05:00,1.95835,1.9591,1.95835,1.9591,595300000.0
2008-01-14 06:10:00,1.9591,1.9591,1.95835,1.9584,592300000.0
2008-01-14 06:15:00,1.9584,1.95862,1.95837,1.95855,603000000.0
2008-01-14 06:20:00,1.95855,1.9588,1.95825,1.95835,201400000.0
2008-01-14 06:25:00,1.95835,1.9584,1.95825,1.95835,74600000.0
2008-01-14 06:30:00,1.95835,1.9584,1.95799,1.9582,873000000.0
2008-01-14 06:35:00,1.9582,1.9583,1.95795,1.95825,199300000.0
2008-01-14 06:40:00,1.95825,1.9588,1.95805,1.9586,542099999.0
2008-01-14 06:45:00,1.9586,1.9591,1.95835,1.9586,460200001.0
2008-01-14 06:50:00,1.9586,1.95885,1.95845,1.95885,447100000.0
2008-01-14 06:55:00,1.95885,1.959,1.9588,1.95895,591900000.0
2008-01-14 07:00:00,1.95895,1.9595,1.95895,1.95925,976400000.0
2008-01-14 07:05:00,1.95925,1.9597,1.9592,1.95945,676899999.0
2008-01-14 07:10:00,1.95955,1.95955,1.95905,1.9594,1000200003.0
2008-01-14 07:15:00,1.9594,1.95955,1.9594,1.9595,594700000.0
2008-01-14 07:20:00,1.9595,1.9598,1.95935,1.9597,690000006.0
2008-01-14 07:25:00,1.9597,1.95975,1.9594,1.95945,884800004.0
2008-01-14 07:30:00,1.95945,1.95965,1.9594,1.95965,749200002.0
2008-01-14 07:35:00,1.95965,1.95965,1.9593,1.95935,683700000.0
2008-01-14 07:40:00,1.95935,1.95955,1.9593,1.9594,594099999.0
2008-01-14 07:45:00,1.9594,1.95955,1.9592,1.95955,1026800000.0
2008-01-14 07:50:00,1.9596,1.9596,1.95945,1.95945,99800000.0
2008-01-14 07:55:00,1.95955,1.95955,1.95915,1.9592,939500000.0
2008-01-14 08:00:00,1.9592,1.9592,1.95865,1.9588,1245900002.0
2008-01-14 08:05:00,1.9589,1.962,1.95885,1.9619,1508200002.0
2008-01-14 08:10:00,1.9618,1.96185,1.9596,1.96065,2003599998.0
2008-01-14 08:15:00,1.96065,1.96145,1.96055,1.9608,1081399999.0
2008-01-14 08:20:00,1.96085,1.96155,1.96055,1.9611,2028799998.0
2008-01-14 08:25:00,1.9611,1.9623,1.96105,1.96205,1179350000.0
2008-01-14 08:30:00,1.96195,1.96215,1.96095,1.96135,926600000.0
2008-01-14 08:35:00,1.96135,1.96225,1.96125,1.9617,989600000.0
2008-01-14 08:40:00,1.9617,1.962,1.961,1.96175,817700000.0
2008-01-14 08:45:00,1.96175,1.9618,1.9612,1.9618,1003300000.0
2008-01-14 08:50:00,1.9618,1.96205,1.96155,1.96195,1421600000.0
2008-01-14 08:55:00,1.962,1.9621,1.96165,1.9621,979500000.0
2008-01-14 09:00:00,1.96205,1.96255,1.96175,1.9622,1960400001.0
2008-01-14 09:05:00,1.9622,1.9622,1.96125,1.9616,1688500001.0
2008-01-14 09:10:00,1.96165,1.96185,1.9613,1.9617,1496300000.0
2008-01-14 09:15:00,1.9617,1.9622,1.96115,1.96145,1182900000.0
2008-01-14 09:20:00,1.96145,1.96295,1.96125,1.9628,1261700000.0
2008-01-14 09:25:00,1.96275,1.963,1.96205,1.96255,1268000001.0
2008-01-14 09:30:00,1.96255,1.96265,1.96205,1.96255,1899100002.0
2008-01-14 09:35:00,1.96255,1.9628,1.9622,1.96255,1256600003.0
2008-01-14 09:40:00,1.96255,1.9636,1.96245,1.96295,1486299999.0
2008-01-14 09:45:00,1.96295,1.96295,1.96255,1.9627,1388999999.0
2008-01-14 09:50:00,1.9628,1.96365,1.96265,1.9633,1523599999.0
2008-01-14 09:55:00,1.96335,1.96445,1.9632,1.964,1813900000.0
2008-01-14 10:00:00,1.96405,1.96475,1.96385,1.96455,2156199999.0
2008-01-14 10:05:00,1.96455,1.96465,1.9639,1.96445,1251400000.0
2008-01-14 10:10:00,1.96445,1.9647,1.96365,1.9637,717449999.0
2008-01-14 10:15:00,1.96375,1.96475,1.9637,1.96415,2481100006.0
2008-01-14 10:20:00,1.96415,1.96435,1.9633,1.96425,1907000001.0
2008-01-14 10:25:00,1.96425,1.96435,1.9633,1.96355,2654899998.0
2008-01-14 10:30:00,1.96355,1.9637,1.9627,1.96365,991700000.0
2008-01-14 10:35:00,1.9636,1.96385,1.9628,1.9628,1025500000.0
2008-01-14 10:40:00,1.96275,1.96345,1.9623,1.9633,2290800001.0
2008-01-14 10:45:00,1.96335,1.96345,1.9605,1.9613,2343970005.0
2008-01-14 10:50:00,1.9613,1.96145,1.96065,1.96125,1433600000.0
2008-01-14 10:55:00,1.96125,1.96215,1.96115,1.962,789490000.0
2008-01-14 11:00:00,1.962,1.9622,1.95985,1.9602,2547644999.0
2008-01-14 11:05:00,1.9602,1.961,1.95995,1.95995,2064749999.0
2008-01-14 11:10:00,1.9599,1.96055,1.95985,1.96025,2640400002.0
2008-01-14 11:15:00,1.96025,1.96255,1.96005,1.96255,2957699998.0
2008-01-14 11:20:00,1.9625,1.96425,1.96235,1.9639,3020400000.0
2008-01-14 11:25:00,1.96385,1.96415,1.96345,1.96355,2600899996.0
2008-01-14 11:30:00,1.96355,1.96445,1.96335,1.9637,1690800002.0
2008-01-14 11:35:00,1.96365,1.96445,1.9636,1.9639,2139199995.0
2008-01-14 11:40:00,1.96385,1.96395,1.96325,1.96335,2544199997.0
2008-01-14 11:45:00,1.96335,1.96435,1.96335,1.96435,1985100001.0
2008-01-14 11:50:00,1.96435,1.96435,1.9636,1.9638,1986100000.0
2008-01-14 11:55:00,1.9638,1.96395,1.96235,1.9628,1853900001.0
2008-01-14 12:00:00,1.9628,1.963,1.962,1.96235,2353100001.0
2008-01-14 12:05:00,1.9623,1.96315,1.96135,1.9629,2181499999.0
2008-01-14 12:10:00,1.9629,1.96425,1.9629,1.9632,2876999996.0
2008-01-14 12:15:00,1.9632,1.964,1.96315,1.96325,2499400000.0
2008-01-14 12:20:00,1.96325,1.9633,1.9625,1.96265,1408900000.0
2008-01-14 12:25:00,1.96265,1.96335,1.9623,1.96315,1644900002.0
2008-01-14 12:30:00,1.96315,1.9635,1.96295,1.9632,2014800008.0
2008-01-14 12:35:00,1.96315,1.96345,1.9628,1.96305,2736199986.0
2008-01-14 12:40:00,1.96305,1.96315,1.96085,1.96135,1470600000.0
2008-01-14 12:45:00,1.96135,1.96215,1.96125,1.96165,2621199998.0
2008-01-14 12:50:00,1.96165,1.96275,1.96165,1.96215,2072299996.0
2008-01-14 12:55:00,1.96215,1.9628,1.9621,1.9626,1452800000.0
2008-01-14 13:00:00,1.9626,1.96275,1.9622,1.9623,2012199997.0
2008-01-14 13:05:00,1.9623,1.9626,1.9622,1.96255,2641299997.0
2008-01-14 13:10:00,1.96255,1.96255,1.96165,1.9618,1730999996.0
2008-01-14 13:15:00,1.96175,1.9626,1.96175,1.96245,1633000000.0
2008-01-14 13:20:00,1.96245,1.96255,1.9623,1.96235,1072800000.0
2008-01-14 13:25:00,1.96235,1.96365,1.96235,1.9636,1807899997.0
2008-01-14 13:30:00,1.9636,1.96375,1.96325,1.96325,1571799999.0
2008-01-14 13:35:00,1.96325,1.96345,1.96265,1.96285,2397499998.0
2008-01-14 13:40:00,1.96285,1.96325,1.9623,1.9628,1760199999.0
2008-01-14 13:45:00,1.9628,1.96325,1.9626,1.9632,1682099998.0
2008-01-14 13:50:00,1.9632,1.9643,1.9631,1.96385,2046149999.0
2008-01-14 13:55:00,1.96385,1.96415,1.96285,1.96315,1816500000.0
2008-01-14 14:00:00,1.96315,1.9633,1.96265,1.96305,1452300000.0
2008-01-14 14:05:00,1.96305,1.96305,1.9626,1.96285,1695700004.0
2008-01-14 14:10:00,1.96275,1.9631,1.9627,1.963,1150887800.0
2008-01-14 14:15:00,1.963,1.96325,1.9627,1.96295,1021999999.0
2008-01-14 14:20:00,1.96295,1.96295,1.96175,1.96195,1984737500.0
2008-01-14 14:25:00,1.962,1.96245,1.9618,1.96195,1603399999.0
2008-01-14 14:30:00,1.96195,1.9621,1.9604,1.96055,1865600000.0
2008-01-14 14:35:00,1.9605,1.96065,1.96025,1.96065,1443200000.0
2008-01-14 14:40:00,1.9606,1.96065,1.95945,1.95955,1319799998.0
2008-01-14 14:45:00,1.9595,1.9598,1.95925,1.95965,2356900000.0
2008-01-14 14:50:00,1.95965,1.9607,1.9595,1.9606,817200000.0
2008-01-14 14:55:00,1.9606,1.9607,1.96,1.9604,1220300001.0
2008-01-14 15:00:00,1.9604,1.96045,1.95975,1.95985,2202899988.0
2008-01-14 15:05:00,1.95985,1.9599,1.9582,1.9589,1137300001.0
2008-01-14 15:10:00,1.9589,1.96,1.9589,1.95975,923400000.0
2008-01-14 15:15:00,1.95975,1.9599,1.95915,1.9595,690400000.0
2008-01-14 15:20:00,1.95955,1.95955,1.95865,1.95885,1140800000.0
2008-01-14 15:25:00,1.95885,1.95935,1.95805,1.95815,2196599997.0
2008-01-14 15:30:00,1.95815,1.95855,1.95795,1.9582,1824900000.0
2008-01-14 15:35:00,1.9582,1.95825,1.9563,1.9569,1792399999.0
2008-01-14 15:40:00,1.95695,1.9572,1.95595,1.9567,1966350001.0
2008-01-14 15:45:00,1.9567,1.95765,1.95655,1.95765,2673900003.0
2008-01-14 15:50:00,1.95765,1.95785,1.9574,1.9575,2001599997.0
2008-01-14 15:55:00,1.9575,1.9577,1.95735,1.9576,1496000000.0
2008-01-14 16:00:00,1.9576,1.9582,1.95755,1.9581,1730500000.0
2008-01-14 16:05:00,1.95815,1.95815,1.95755,1.9578,2207399997.0
2008-01-14 16:10:00,1.9578,1.95815,1.9574,1.95795,2035100001.0
2008-01-14 16:15:00,1.95795,1.9583,1.95795,1.9582,1622400000.0
2008-01-14 16:20:00,1.9582,1.95845,1.958,1.95845,2287700001.0
2008-01-14 16:25:00,1.95845,1.9587,1.9581,1.9586,2639099999.0
2008-01-14 16:30:00,1.9586,1.9588,1.9584,1.9587,2463099999.0
2008-01-14 16:35:00,1.9587,1.9593,1.9585,1.9587,2595599992.0
2008-01-14 16:40:00,1.9587,1.9587,1.9577,1.9585,2668300000.0
2008-01-14 16:45:00,1.9585,1.9585,1.95775,1.9579,2117100001.0
2008-01-14 16:50:00,1.9579,1.95915,1.9579,1.9591,3264799998.0
2008-01-14 16:55:00,1.9591,1.9593,1.958,1.9582,1976625002.0
2008-01-14 17:00:00,1.9582,1.95825,1.95805,1.95825,1927300000.0
2008-01-14 17:05:00,1.95825,1.9587,1.9575,1.95865,2267199999.0
2008-01-14 17:10:00,1.95865,1.95865,1.95765,1.9581,2504800004.0
2008-01-14 17:15:00,1.9581,1.9581,1.95705,1.95745,1637000000.0
2008-01-14 17:20:00,1.9574,1.9578,1.9573,1.95755,2332499997.0
2008-01-14 17:25:00,1.95755,1.95855,1.9574,1.9585,1868600002.0
2008-01-14 17:30:00,1.9585,1.9586,1.958,1.9581,1971199998.0
2008-01-14 17:35:00,1.9581,1.959,1.958,1.9585,2229399999.0
2008-01-14 17:40:00,1.9585,1.95884,1.95845,1.95846,1255700000.0
2008-01-14 17:45:00,1.95848,1.95903,1.95826,1.95895,2476499999.0
2008-01-14 17:50:00,1.9589,1.95905,1.9588,1.95885,2627800005.0
2008-01-14 17:55:00,1.9589,1.9591,1.95825,1.95855,1891404966.0
2008-01-14 18:00:00,1.95855,1.9589,1.9583,1.9587,2055700000.0
2008-01-14 18:05:00,1.9587,1.95885,1.95825,1.95825,4210200004.0
2008-01-14 18:10:00,1.95825,1.95875,1.9581,1.9582,1679349995.0
2008-01-14 18:15:00,1.95825,1.9598,1.95825,1.9597,3055008308.0
2008-01-14 18:20:00,1.9597,1.9603,1.95965,1.95975,5152800002.0
2008-01-14 18:25:00,1.95975,1.9599,1.9588,1.9592,6910100006.0
2008-01-14 18:30:00,1.9592,1.9593,1.95895,1.9591,3484800005.0
2008-01-14 18:35:00,1.9591,1.9591,1.9586,1.9588,3576300001.0
2008-01-14 18:40:00,1.95875,1.9594,1.95835,1.9585,4381399988.0
2008-01-14 18:45:00,1.95835,1.9589,1.9581,1.95825,3361900002.0
2008-01-14 18:50:00,1.95825,1.9583,1.95795,1.958,1619349995.0
2008-01-14 18:55:00,1.958,1.9581,1.95775,1.9581,4487800012.0
2008-01-14 19:00:00,1.9581,1.95865,1.9581,1.9586,3451500004.0
2008-01-14 19:05:00,1.9586,1.9586,1.9582,1.95825,2140549997.0
2008-01-14 19:10:00,1.95825,1.95855,1.9578,1.9579,2177400002.0
2008-01-14 19:15:00,1.9579,1.9579,1.9576,1.9577,2018300004.0
2008-01-14 19:20:00,1.95765,1.9579,1.95725,1.95765,776300001.0
2008-01-14 19:25:00,1.95765,1.95765,1.95625,1.9572,3361399999.0
2008-01-14 19:30:00,1.9572,1.9577,1.95655,1.9568,3299200000.0
2008-01-14 19:35:00,1.9568,1.9569,1.9565,1.95685,1380900000.0
2008-01-14 19:40:00,1.9569,1.95735,1.9567,1.95675,2012999994.0
2008-01-14 19:45:00,1.9567,1.95715,1.9567,1.95705,1757100001.0
2008-01-14 19:50:00,1.95705,1.9573,1.95685,1.9569,811200000.0
2008-01-14 19:55:00,1.9569,1.95775,1.95685,1.9577,1745200000.0
2008-01-14 20:00:00,1.9577,1.95845,1.95755,1.95805,2566800000.0
2008-01-14 20:05:00,1.95805,1.9581,1.9573,1.95805,1899300000.0
2008-01-14 20:10:00,1.95805,1.9582,1.9579,1.95815,1164275001.0
2008-01-14 20:15:00,1.9582,1.9582,1.9574,1.9575,1541599999.0
2008-01-14 20:20:00,1.9575,1.9583,1.95745,1.958,1764000000.0
2008-01-14 20:25:00,1.95805,1.9581,1.95745,1.9575,2156900000.0
2008-01-14 20:30:00,1.9575,1.9576,1.9572,1.9572,1181600000.0
2008-01-14 20:35:00,1.95725,1.9574,1.9566,1.95715,1875699997.0
2008-01-14 20:40:00,1.95715,1.95725,1.957,1.95715,1690200000.0
2008-01-14 20:45:00,1.9571,1.95735,1.9567,1.957,2081849999.0
2008-01-14 20:50:00,1.957,1.9576,1.95685,1.9573,1889899999.0
2008-01-14 20:55:00,1.9573,1.9576,1.9572,1.9575,1584100000.0
2008-01-14 21:00:00,1.9575,1.9578,1.95735,1.9576,1591300001.0
2008-01-14 21:05:00,1.9576,1.9578,1.9576,1.9577,1279800000.0
2008-01-14 21:10:00,1.9577,1.9577,1.95725,1.9576,1710500000.0
2008-01-14 21:15:00,1.9576,1.9577,1.9571,1.9572,1252200000.0
2008-01-14 21:20:00,1.9572,1.9574,1.95705,1.9571,1326900000.0
2008-01-14 21:25:00,1.9571,1.9573,1.9569,1.9573,629300000.0
2008-01-14 21:30:00,1.9573,1.9574,1.95675,1.95685,1407900000.0
2008-01-14 21:35:00,1.95685,1.95715,1.9568,1.9569,528100000.0
2008-01-14 21:40:00,1.9569,1.957,1.9566,1.9566,1114100000.0
2008-01-14 21:45:00,1.9566,1.9567,1.9562,1.95645,2142600000.0
2008-01-14 21:50:00,1.95645,1.9568,1.95635,1.95675,747100000.0
2008-01-14 21:55:00,1.95675,1.9568,1.9564,1.9566,840200002.0
2008-01-14 22:00:00,1.95655,1.95675,1.95615,1.9565,897500000.0
2008-01-14 22:05:00,1.9565,1.9565,1.9556,1.95615,1247200000.0
2008-01-14 22:10:00,1.95615,1.95625,1.956,1.9562,1087600000.0
2008-01-14 22:15:00,1.9562,1.9565,1.956,1.95645,284400000.0
2008-01-14 22:20:00,1.95645,1.9566,1.95625,1.9564,400400000.0
2008-01-14 22:25:00,1.9564,1.9566,1.9563,1.95655,762399999.0
2008-01-14 22:30:00,1.95655,1.95665,1.95635,1.95655,1481499998.0
2008-01-14 22:35:00,1.95655,1.95665,1.9564,1.9565,626499999.0
2008-01-14 22:40:00,1.9565,1.9567,1.9561,1.9566,940499999.0
2008-01-14 22:45:00,1.9566,1.95665,1.95625,1.95655,1437500002.0
2008-01-14 22:50:00,1.95655,1.9569,1.9565,1.95675,1338999998.0
2008-01-14 22:55:00,1.95675,1.95685,1.9565,1.9565,922700000.0
2008-01-14 23:00:00,1.9565,1.9566,1.9561,1.9563,1805100003.0
2008-01-14 23:05:00,1.9563,1.9565,1.9561,1.9565,1300000001.0
2008-01-14 23:10:00,1.9565,1.9565,1.9561,1.9563,451200000.0
2008-01-14 23:15:00,1.9563,1.9563,1.95575,1.95605,1220899999.0
2008-01-14 23:20:00,1.95605,1.95615,1.95585,1.9561,975900012.0
2008-01-14 23:25:00,1.95625,1.9563,1.9558,1.95595,1050199998.0
2008-01-14 23:30:00,1.95595,1.95595,1.95545,1.9556,755799998.0
2008-01-14 23:35:00,1.9557,1.956,1.95555,1.95595,533399999.0
2008-01-14 23:40:00,1.956,1.9563,1.95595,1.95605,537400000.0
2008-01-14 23:45:00,1.95605,1.9561,1.95595,1.95595,373200000.0
2008-01-14 23:50:00,1.95605,1.9563,1.95595,1.95625,690500000.0
2008-01-14 23:55:00,1.95615,1.9562,1.95555,1.9556,1191800000.0
2008-01-15 00:00:00,1.9556,1.956,1.9554,1.9556,1747400000.0
2008-01-15 00:05:00,1.9556,1.9557,1.9553,1.9557,1614200000.0
2008-01-15 00:10:00,1.9557,1.9559,1.9555,1.9559,497200000.0
2008-01-15 00:15:00,1.9559,1.9559,1.9553,1.9553,500300000.0
2008-01-15 00:20:00,1.9553,1.956,1.9553,1.9556,247000000.0
2008-01-15 00:25:00,1.9558,1.956,1.9556,1.9558,245800000.0
2008-01-15 00:30:00,1.9558,1.9558,1.9554,1.9556,1712399999.0
2008-01-15 00:35:00,1.9557,1.9557,1.9555,1.9557,1183099983.0
2008-01-15 00:40:00,1.9557,1.9558,1.95545,1.9557,781700000.0
2008-01-15 00:45:00,1.9557,1.9558,1.9555,1.95565,1029500001.0
2008-01-15 00:50:00,1.9557,1.9557,1.9533,1.9541,2365899994.0
2008-01-15 00:55:00,1.9541,1.9542,1.95245,1.95245,2373800003.0
2008-01-15 01:00:00,1.9525,1.9532,1.9524,1.9529,2944500001.0
2008-01-15 01:05:00,1.9528,1.9531,1.9527,1.9528,1632100001.0
2008-01-15 01:10:00,1.9528,1.95325,1.9528,1.95315,998800000.0
2008-01-15 01:15:00,1.95315,1.9534,1.953,1.9534,1173900006.0
2008-01-15 01:20:00,1.9534,1.9535,1.9531,1.9534,833100000.0
2008-01-15 01:25:00,1.9534,1.9537,1.95295,1.9532,999699999.0
2008-01-15 01:30:00,1.9532,1.954,1.9531,1.954,1666399997.0
2008-01-15 01:35:00,1.954,1.9541,1.9535,1.9536,930000000.0
2008-01-15 01:40:00,1.9536,1.9537,1.9534,1.9536,1040000000.0
2008-01-15 01:45:00,1.9536,1.9541,1.9534,1.9539,1553900004.0
2008-01-15 01:50:00,1.9539,1.95415,1.9537,1.9541,680200001.0
2008-01-15 01:55:00,1.9541,1.95415,1.95395,1.954,485399996.0
2008-01-15 02:00:00,1.954,1.9543,1.9539,1.9543,882700000.0
2008-01-15 02:05:00,1.9543,1.9543,1.954,1.9542,663500000.0
2008-01-15 02:10:00,1.9542,1.9545,1.9539,1.9542,919700001.0
2008-01-15 02:15:00,1.9542,1.9542,1.9538,1.9539,925200000.0
2008-01-15 02:20:00,1.9539,1.9541,1.9536,1.9539,1122499998.0
2008-01-15 02:25:00,1.9539,1.9541,1.95365,1.9538,1060100001.0
2008-01-15 02:30:00,1.95375,1.95415,1.9537,1.9538,1550000002.0
2008-01-15 02:35:00,1.9538,1.954,1.9537,1.9539,1352300002.0
2008-01-15 02:40:00,1.95385,1.95425,1.95385,1.95395,695699994.0
2008-01-15 02:45:00,1.95395,1.9543,1.9539,1.9541,1097000001.0
2008-01-15 02:50:00,1.95405,1.9545,1.9539,1.954,1322705000.0
2008-01-15 02:55:00,1.954,1.95435,1.95385,1.95435,1408735000.0
2008-01-15 03:00:00,1.95435,1.95465,1.95435,1.9545,1567499998.0
2008-01-15 03:05:00,1.95445,1.9549,1.95435,1.9547,1695500001.0
2008-01-15 03:10:00,1.9547,1.95535,1.95465,1.9553,1500380004.0
2008-01-15 03:15:00,1.9553,1.9555,1.95505,1.9552,1114999991.0
2008-01-15 03:20:00,1.9552,1.9558,1.9552,1.9558,1498899998.0
2008-01-15 03:25:00,1.9558,1.9562,1.9557,1.95605,875100000.0
2008-01-15 03:30:00,1.95605,1.9562,1.95575,1.9559,2034700003.0
2008-01-15 03:35:00,1.9559,1.956,1.9554,1.9555,2904699989.0
2008-01-15 03:40:00,1.9555,1.95565,1.9554,1.95555,1783199999.0
2008-01-15 03:45:00,1.95555,1.9556,1.9553,1.9554,1001500000.0
2008-01-15 03:50:00,1.9554,1.9554,1.95515,1.9552,1408400000.0
2008-01-15 03:55:00,1.9552,1.95525,1.9551,1.9552,846700000.0
2008-01-15 04:00:00,1.9552,1.9556,1.9551,1.9552,872400001.0
2008-01-15 04:05:00,1.95525,1.9556,1.9552,1.95545,547700000.0
2008-01-15 04:10:00,1.95545,1.95585,1.9554,1.9558,471700000.0
2008-01-15 04:15:00,1.9558,1.95605,1.95575,1.9559,426500000.0
2008-01-15 04:20:00,1.9559,1.95595,1.9555,1.9558,1181699997.0
2008-01-15 04:25:00,1.9558,1.9561,1.9558,1.9561,687600001.0
2008-01-15 04:30:00,1.9558,1.956,1.95575,1.95585,475000000.0
2008-01-15 04:35:00,1.9558,1.95585,1.9557,1.95585,698800000.0
2008-01-15 04:40:00,1.9559,1.956,1.9557,1.9559,601799999.0
2008-01-15 04:45:00,1.9559,1.95625,1.9558,1.95595,1488000000.0
2008-01-15 04:50:00,1.95595,1.95605,1.9557,1.95575,541400000.0
2008-01-15 04:55:00,1.9557,1.95615,1.9557,1.9559,1055700010.0
2008-01-15 05:00:00,1.956,1.95645,1.956,1.9562,881900000.0
2008-01-15 05:05:00,1.9562,1.9566,1.9562,1.9564,717200000.0
2008-01-15 05:10:00,1.9564,1.9571,1.95635,1.9568,981850000.0
2008-01-15 05:15:00,1.9568,1.95705,1.95655,1.9569,1127800000.0
2008-01-15 05:20:00,1.95685,1.95775,1.95685,1.957,947200000.0
2008-01-15 05:25:00,1.957,1.9572,1.9568,1.95685,599700000.0
2008-01-15 05:30:00,1.95685,1.95705,1.9566,1.9569,1097199997.0
2008-01-15 05:35:00,1.9569,1.95715,1.9567,1.95715,1450299991.0
2008-01-15 05:40:00,1.9571,1.9573,1.95695,1.9573,928500000.0
2008-01-15 05:45:00,1.9573,1.95785,1.9572,1.95755,1220700000.0
2008-01-15 05:50:00,1.9576,1.95785,1.9571,1.9573,979500000.0
2008-01-15 05:55:00,1.9573,1.9575,1.9572,1.9572,1010100000.0
2008-01-15 06:00:00,1.95725,1.95735,1.9565,1.9565,1762800000.0
2008-01-15 06:05:00,1.9565,1.9573,1.9564,1.957,1548099999.0
2008-01-15 06:10:00,1.957,1.95755,1.9568,1.9575,1119000000.0
2008-01-15 06:15:00,1.9575,1.9575,1.95705,1.9571,558200001.0
2008-01-15 06:20:00,1.9571,1.9574,1.957,1.9572,616799999.0
2008-01-15 06:25:00,1.9571,1.9575,1.95705,1.9574,1051900000.0
2008-01-15 06:30:00,1.9573,1.9578,1.9572,1.9577,1416800000.0
2008-01-15 06:35:00,1.9577,1.9582,1.9575,1.9576,1826300000.0
2008-01-15 06:40:00,1.9576,1.9579,1.9574,1.9574,1176100000.0
2008-01-15 06:45:00,1.9574,1.9581,1.95695,1.95715,1184300000.0
2008-01-15 06:50:00,1.9571,1.9573,1.9569,1.9569,1077800000.0
2008-01-15 06:55:00,1.9569,1.95725,1.95685,1.95725,1170400000.0
2008-01-15 07:00:00,1.95725,1.9574,1.95705,1.9573,472900000.0
2008-01-15 07:05:00,1.9573,1.9575,1.9572,1.9575,830300000.0
2008-01-15 07:10:00,1.9575,1.9577,1.9572,1.9577,717200000.0
2008-01-15 07:15:00,1.9577,1.9577,1.9575,1.9576,685900000.0
2008-01-15 07:20:00,1.9576,1.9576,1.95735,1.9575,1270800000.0
2008-01-15 07:25:00,1.9575,1.958,1.9575,1.958,997600000.0
2008-01-15 07:30:00,1.958,1.9582,1.9578,1.9579,900200000.0
2008-01-15 07:35:00,1.9579,1.958,1.9578,1.95785,717500000.0
2008-01-15 07:40:00,1.95785,1.958,1.9574,1.958,940600000.0
2008-01-15 07:45:00,1.95795,1.958,1.9578,1.958,581700000.0
2008-01-15 07:50:00,1.958,1.9581,1.9577,1.9577,782100000.0
2008-01-15 07:55:00,1.95775,1.95775,1.9571,1.9576,1392300000.0
2008-01-15 08:00:00,1.9576,1.95785,1.9567,1.9571,1807900000.0
2008-01-15 08:05:00,1.9571,1.9575,1.9568,1.95695,1281900000.0
2008-01-15 08:10:00,1.95695,1.9573,1.9569,1.95705,876000000.0
2008-01-15 08:15:00,1.957,1.9572,1.95685,1.9572,775900000.0
2008-01-15 08:20:00,1.9572,1.9578,1.95715,1.95775,537100000.0
2008-01-15 08:25:00,1.95775,1.9579,1.9575,1.95765,635600000.0
2008-01-15 08:30:00,1.9576,1.95795,1.9574,1.95795,1566399999.0
2008-01-15 08:35:00,1.95795,1.95805,1.9577,1.95795,1019400000.0
2008-01-15 08:40:00,1.95795,1.958,1.9576,1.9578,1041100000.0
2008-01-15 08:45:00,1.95775,1.9583,1.95765,1.95795,1254500000.0
2008-01-15 08:50:00,1.958,1.9582,1.9578,1.95795,1394199998.0
2008-01-15 08:55:00,1.95795,1.95925,1.95785,1.959,1692199999.0
2008-01-15 09:00:00,1.959,1.9593,1.9586,1.95875,1183000000.0
2008-01-15 09:05:00,1.95875,1.9588,1.9581,1.9581,1619000000.0
2008-01-15 09:10:00,1.9581,1.95825,1.9567,1.95695,1609799999.0
2008-01-15 09:15:00,1.9569,1.95695,1.9553,1.9559,1964400000.0
2008-01-15 09:20:00,1.9559,1.95635,1.9553,1.9563,1651200000.0
2008-01-15 09:25:00,1.9563,1.9572,1.95605,1.9565,1640500000.0
2008-01-15 09:30:00,1.9565,1.95655,1.95595,1.95645,975400000.0
2008-01-15 09:35:00,1.95645,1.95685,1.9554,1.9554,1680200000.0
2008-01-15 09:40:00,1.9554,1.95625,1.95475,1.95615,2453600000.0
2008-01-15 09:45:00,1.95615,1.95615,1.9552,1.9557,1848800000.0
2008-01-15 09:50:00,1.9557,1.9566,1.9557,1.9558,3699099994.0
2008-01-15 09:55:00,1.95585,1.95745,1.9558,1.9571,4433599998.0
2008-01-15 10:00:00,1.9571,1.95795,1.9566,1.9567,2965699992.0
2008-01-15 10:05:00,1.9567,1.95685,1.95555,1.95615,2977300001.0
2008-01-15 10:10:00,1.95615,1.9577,1.9558,1.95625,2574500002.0
2008-01-15 10:15:00,1.9563,1.95725,1.9558,1.95725,2902599996.0
2008-01-15 10:20:00,1.95725,1.9578,1.95645,1.95725,2424000002.0
2008-01-15 10:25:00,1.95725,1.95765,1.95645,1.9566,2054700000.0
2008-01-15 10:30:00,1.9566,1.95745,1.9566,1.95695,1812200001.0
2008-01-15 10:35:00,1.95695,1.9574,1.95695,1.9574,1000350006.0
2008-01-15 10:40:00,1.9573,1.95885,1.9573,1.9584,1942170000.0
2008-01-15 10:45:00,1.95835,1.95845,1.95735,1.9576,1886200001.0
2008-01-15 10:50:00,1.9576,1.95815,1.9573,1.95765,2492999998.0
2008-01-15 10:55:00,1.95765,1.95885,1.95755,1.9588,1761000001.0
2008-01-15 11:00:00,1.9588,1.9593,1.95805,1.95805,1498399997.0
2008-01-15 11:05:00,1.95805,1.95885,1.958,1.95855,2926299999.0
2008-01-15 11:10:00,1.95855,1.96155,1.9583,1.96075,3860284991.0
2008-01-15 11:15:00,1.96075,1.9611,1.96055,1.9608,3012399997.0
2008-01-15 11:20:00,1.9608,1.96105,1.9596,1.9608,5388800001.0
2008-01-15 11:25:00,1.96075,1.96185,1.96055,1.96185,3499765009.0
2008-01-15 11:30:00,1.96185,1.9645,1.9609,1.96185,3329640001.0
2008-01-15 11:35:00,1.96185,1.9625,1.96075,1.9624,2431400000.0
2008-01-15 11:40:00,1.9624,1.9624,1.9596,1.96015,3548900011.0
2008-01-15 11:45:00,1.96015,1.96085,1.9595,1.96075,3982900000.0
2008-01-15 11:50:00,1.9608,1.96165,1.9608,1.9614,3721999998.0
2008-01-15 11:55:00,1.9614,1.9616,1.9602,1.96045,2362299993.0
2008-01-15 12:00:00,1.96045,1.96105,1.9602,1.96085,2105799999.0
2008-01-15 12:05:00,1.96085,1.9627,1.96065,1.96215,4148099998.0
2008-01-15 12:10:00,1.9621,1.96315,1.96145,1.9624,4973999998.0
2008-01-15 12:15:00,1.9625,1.9636,1.96215,1.96305,3730699986.0
2008-01-15 12:20:00,1.963,1.96575,1.9628,1.9645,4480325000.0
2008-01-15 12:25:00,1.96445,1.9654,1.96375,1.9641,3380000002.0
2008-01-15 12:30:00,1.9641,1.96435,1.96375,1.96385,2661399998.0
2008-01-15 12:35:00,1.96385,1.96405,1.96335,1.9637,2146200003.0
2008-01-15 12:40:00,1.9637,1.9637,1.96335,1.9636,2052999997.0
2008-01-15 12:45:00,1.96355,1.9637,1.9631,1.9632,2265000001.0
2008-01-15 12:50:00,1.9632,1.96365,1.96315,1.9634,743400000.0
2008-01-15 12:55:00,1.9634,1.9643,1.96335,1.9639,620700000.0
2008-01-15 13:00:00,1.96395,1.9647,1.96385,1.96435,3771900003.0
2008-01-15 13:05:00,1.96435,1.96595,1.96435,1.9654,4696999995.0
2008-01-15 13:10:00,1.96535,1.9665,1.96445,1.96495,3626299990.0
2008-01-15 13:15:00,1.96495,1.96605,1.96495,1.96565,1663799999.0
2008-01-15 13:20:00,1.96565,1.96815,1.9656,1.968,2281300001.0
2008-01-15 13:25:00,1.9679,1.96815,1.9669,1.96695,3185999997.0
2008-01-15 13:30:00,1.967,1.9672,1.96575,1.96615,2816044996.0
2008-01-15 13:35:00,1.96605,1.96645,1.96595,1.966,1811900001.0
2008-01-15 13:40:00,1.966,1.96615,1.96575,1.9659,1780900005.0
2008-01-15 13:45:00,1.9659,1.96595,1.9645,1.9652,2978765006.0
2008-01-15 13:50:00,1.9652,1.9658,1.96495,1.96515,2039800000.0
2008-01-15 13:55:00,1.96515,1.96515,1.96355,1.9636,3510000005.0
2008-01-15 14:00:00,1.9636,1.9648,1.9636,1.96445,3120999994.0
2008-01-15 14:05:00,1.96445,1.9651,1.96445,1.96475,1907199998.0
2008-01-15 14:10:00,1.96475,1.96505,1.9638,1.96485,3397250003.0
2008-01-15 14:15:00,1.9649,1.9662,1.96485,1.9657,3844600008.0
2008-01-15 14:20:00,1.9657,1.96695,1.96555,1.96645,2092899999.0
2008-01-15 14:25:00,1.96645,1.96695,1.96625,1.96695,2304800002.0
2008-01-15 14:30:00,1.96695,1.96775,1.96665,1.96775,4043600001.0
2008-01-15 14:35:00,1.96775,1.96855,1.96715,1.9674,5655795190.0
2008-01-15 14:40:00,1.9674,1.96755,1.96715,1.9675,3329600006.0
2008-01-15 14:45:00,1.9675,1.96785,1.96725,1.96755,2372500001.0
2008-01-15 14:50:00,1.96755,1.96755,1.96685,1.9674,4047300003.0
2008-01-15 14:55:00,1.9674,1.9676,1.9672,1.96725,2219299998.0
2008-01-15 15:00:00,1.96725,1.9675,1.96705,1.9673,2172599996.0
2008-01-15 15:05:00,1.9673,1.96775,1.96665,1.96705,3422299989.0
2008-01-15 15:10:00,1.96705,1.9682,1.967,1.9676,2762350002.0
2008-01-15 15:15:00,1.96765,1.9698,1.96755,1.96965,3958299999.0
2008-01-15 15:20:00,1.9696,1.96975,1.96885,1.9693,5425500018.0
2008-01-15 15:25:00,1.9693,1.9696,1.96805,1.96835,6886199992.0
2008-01-15 15:30:00,1.96835,1.97165,1.96825,1.97045,3818927503.0
2008-01-15 15:35:00,1.97045,1.9711,1.96925,1.97095,3417400001.0
2008-01-15 15:40:00,1.971,1.9711,1.96865,1.96945,3094900005.0
2008-01-15 15:45:00,1.9695,1.9713,1.96945,1.97035,1737499999.0
2008-01-15 15:50:00,1.97035,1.97075,1.9694,1.96965,1795700001.0
2008-01-15 15:55:00,1.96965,1.97115,1.9696,1.97115,2037500007.0
2008-01-15 16:00:00,1.97115,1.97195,1.9707,1.97115,2624549996.0
2008-01-15 16:05:00,1.97115,1.9715,1.9706,1.97085,3682000026.0
2008-01-15 16:10:00,1.97085,1.97235,1.97065,1.97215,2632300009.0
2008-01-15 16:15:00,1.97225,1.9738,1.97215,1.97265,4649960000.0
2008-01-15 16:20:00,1.9726,1.9734,1.9721,1.97315,4340099991.0
2008-01-15 16:25:00,1.97315,1.9741,1.97305,1.97395,6422500005.0
2008-01-15 16:30:00,1.97395,1.97405,1.9732,1.9737,6503600008.0
2008-01-15 16:35:00,1.97375,1.97375,1.9726,1.97265,6937800003.0
2008-01-15 16:40:00,1.97265,1.97285,1.972,1.9724,3032700000.0
2008-01-15 16:45:00,1.97245,1.9726,1.97145,1.9719,2240999998.0
2008-01-15 16:50:00,1.9719,1.97305,1.9719,1.9726,5868300010.0
2008-01-15 16:55:00,1.97265,1.97275,1.9712,1.97145,5930599979.0
2008-01-15 17:00:00,1.97145,1.97165,1.9708,1.97125,5476400007.0
2008-01-15 17:05:00,1.97125,1.9713,1.96955,1.9703,5859799999.0
2008-01-15 17:10:00,1.9703,1.97125,1.9703,1.971,4175350006.0
2008-01-15 17:15:00,1.9711,1.97145,1.96995,1.9708,3746299999.0
2008-01-15 17:20:00,1.9708,1.97165,1.9703,1.9712,3813900001.0
2008-01-15 17:25:00,1.9712,1.97135,1.97055,1.9709,1458000001.0
2008-01-15 17:30:00,1.9709,1.9717,1.97075,1.97155,4238199998.0
2008-01-15 17:35:00,1.9715,1.97345,1.97145,1.97285,6271730002.0
2008-01-15 17:40:00,1.97285,1.97335,1.9725,1.97285,7716500011.0
2008-01-15 17:45:00,1.97295,1.9738,1.97215,1.97235,5167100000.0
2008-01-15 17:50:00,1.9724,1.97295,1.97125,1.97145,4975449992.0
2008-01-15 17:55:00,1.97145,1.97165,1.9711,1.97125,5347999998.0
2008-01-15 18:00:00,1.9712,1.9713,1.96985,1.96995,3121100000.0
2008-01-15 18:05:00,1.96995,1.97075,1.96995,1.97065,2092800000.0
2008-01-15 18:10:00,1.9707,1.9707,1.97025,1.97035,2403499999.0
2008-01-15 18:15:00,1.97035,1.97035,1.96975,1.96985,2656300006.0
2008-01-15 18:20:00,1.9698,1.96985,1.96805,1.96825,4320799985.0
2008-01-15 18:25:00,1.96815,1.9683,1.9668,1.9682,2417199998.0
2008-01-15 18:30:00,1.9682,1.96865,1.96725,1.9676,7572199982.0
2008-01-15 18:35:00,1.96765,1.9677,1.966,1.9668,4577899997.0
2008-01-15 18:40:00,1.9668,1.9671,1.96545,1.9662,2468199996.0
2008-01-15 18:45:00,1.9662,1.96675,1.96565,1.9662,2776499998.0
2008-01-15 18:50:00,1.9662,1.96685,1.96615,1.9663,2511499996.0
2008-01-15 18:55:00,1.9663,1.96725,1.96625,1.96685,3084999994.0
2008-01-15 19:00:00,1.96685,1.96745,1.96675,1.96735,3230200001.0
2008-01-15 19:05:00,1.96735,1.96735,1.9654,1.9658,2805100000.0
2008-01-15 19:10:00,1.9658,1.96645,1.9655,1.966,3847000000.0
2008-01-15 19:15:00,1.966,1.9668,1.96585,1.96645,3864199997.0
2008-01-15 19:20:00,1.96645,1.96665,1.966,1.9663,1326300001.0
2008-01-15 19:25:00,1.9663,1.96645,1.9663,1.9663,1068700000.0
2008-01-15 19:30:00,1.9663,1.96635,1.96575,1.9658,1761400001.0
2008-01-15 19:35:00,1.96585,1.9664,1.9657,1.9663,1294100001.0
2008-01-15 19:40:00,1.9663,1.9666,1.9663,1.96655,1303200000.0
2008-01-15 19:45:00,1.96655,1.96695,1.96655,1.96675,3162700000.0
2008-01-15 19:50:00,1.96675,1.96695,1.96665,1.96695,1515499999.0
2008-01-15 19:55:00,1.96695,1.96715,1.96625,1.96645,2505499999.0
2008-01-15 20:00:00,1.9664,1.9665,1.9662,1.96635,2412400000.0
2008-01-15 20:05:00,1.96635,1.96745,1.9663,1.96745,2416900003.0
2008-01-15 20:10:00,1.9674,1.96745,1.96705,1.96715,2135300001.0
2008-01-15 20:15:00,1.96715,1.96735,1.96675,1.96725,2317099998.0
2008-01-15 20:20:00,1.96725,1.96785,1.9672,1.9676,2002899997.0
2008-01-15 20:25:00,1.9676,1.968,1.96755,1.9676,3344900006.0
2008-01-15 20:30:00,1.9676,1.96835,1.9676,1.9677,2066300010.0
2008-01-15 20:35:00,1.9677,1.96795,1.9676,1.9676,2026499999.0
2008-01-15 20:40:00,1.9676,1.968,1.9676,1.9678,1776100001.0
2008-01-15 20:45:00,1.9678,1.9679,1.9676,1.9678,2134299999.0
2008-01-15 20:50:00,1.9678,1.9678,1.9676,1.96765,1762799996.0
2008-01-15 20:55:00,1.96765,1.96825,1.9675,1.96825,2687700011.0
2008-01-15 21:00:00,1.96825,1.9683,1.96795,1.9682,3076699989.0
2008-01-15 21:05:00,1.9682,1.9688,1.96695,1.96745,3868499996.0
2008-01-15 21:10:00,1.96745,1.96775,1.96585,1.96625,3496499994.0
2008-01-15 21:15:00,1.96625,1.96625,1.96565,1.96565,2985300005.0
2008-01-15 21:20:00,1.96565,1.96565,1.96505,1.96535,2124099999.0
2008-01-15 21:25:00,1.96535,1.9654,1.96365,1.9637,2864400004.0
2008-01-15 21:30:00,1.96375,1.9639,1.9633,1.96345,2201999999.0
2008-01-15 21:35:00,1.9635,1.96385,1.96345,1.9635,788600000.0
2008-01-15 21:40:00,1.9635,1.96455,1.9635,1.96445,919500000.0
2008-01-15 21:45:00,1.96445,1.96505,1.9644,1.96465,1204700000.0
2008-01-15 21:50:00,1.96465,1.96505,1.9646,1.96505,1435499999.0
2008-01-15 21:55:00,1.965,1.9652,1.96425,1.96425,1157200000.0
2008-01-15 22:00:00,1.9642,1.96545,1.96395,1.96485,1401762500.0
2008-01-15 22:05:00,1.96485,1.96515,1.96455,1.965,474300000.0
2008-01-15 22:10:00,1.965,1.9652,1.9647,1.96485,1226000000.0
2008-01-15 22:15:00,1.9649,1.96495,1.9641,1.9643,1444100000.0
2008-01-15 22:20:00,1.9643,1.96485,1.9642,1.96455,1804599996.0
2008-01-15 22:25:00,1.96455,1.96495,1.9645,1.96495,1739100001.0
2008-01-15 22:30:00,1.96495,1.96505,1.96475,1.96485,1890999997.0
2008-01-15 22:35:00,1.96485,1.96495,1.9647,1.96485,2050099999.0
2008-01-15 22:40:00,1.96485,1.9656,1.9648,1.9655,3061499998.0
2008-01-15 22:45:00,1.96555,1.9656,1.96515,1.9652,1804700000.0
2008-01-15 22:50:00,1.9652,1.9654,1.9651,1.9652,1280600000.0
2008-01-15 22:55:00,1.9652,1.9653,1.96485,1.9649,1877200002.0
2008-01-15 23:00:00,1.96485,1.9649,1.96255,1.96265,2848799992.0
2008-01-15 23:05:00,1.96265,1.96265,1.96205,1.96215,1752800000.0
2008-01-15 23:10:00,1.96215,1.96305,1.96215,1.96295,1267700001.0
2008-01-15 23:15:00,1.96295,1.9632,1.9628,1.96285,1374000000.0
2008-01-15 23:20:00,1.96285,1.96285,1.96135,1.96155,1725599999.0
2008-01-15 23:25:00,1.96155,1.96165,1.96125,1.96145,633950000.0
2008-01-15 23:30:00,1.96145,1.96165,1.9614,1.96145,638300000.0
2008-01-15 23:35:00,1.96145,1.96195,1.96135,1.96195,774200005.0
2008-01-15 23:40:00,1.962,1.9623,1.96165,1.96175,865400000.0
2008-01-15 23:45:00,1.96175,1.96285,1.9617,1.9626,986400000.0
2008-01-15 23:50:00,1.96265,1.96265,1.96195,1.96255,1444599999.0
2008-01-15 23:55:00,1.96255,1.9626,1.96235,1.9624,1091300000.0
2008-01-16 00:00:00,1.9624,1.96255,1.9613,1.9615,1081200000.0
2008-01-16 00:05:00,1.9615,1.9616,1.9602,1.9604,2003499999.0
2008-01-16 00:10:00,1.9605,1.961,1.95995,1.96,2566599995.0
2008-01-16 00:15:00,1.96,1.9606,1.95995,1.96035,1913899999.0
2008-01-16 00:20:00,1.96035,1.9604,1.9576,1.95785,2412300000.0
2008-01-16 00:25:00,1.95785,1.95785,1.9567,1.95705,3294799995.0
2008-01-16 00:30:00,1.95705,1.9576,1.9568,1.9574,1676200001.0
2008-01-16 00:35:00,1.9574,1.95795,1.95735,1.95765,1048099998.0
2008-01-16 00:40:00,1.95765,1.958,1.9574,1.9576,1009800000.0
2008-01-16 00:45:00,1.9576,1.95795,1.9574,1.9579,663100000.0
2008-01-16 00:50:00,1.9579,1.95805,1.9577,1.958,830000000.0
2008-01-16 00:55:00,1.958,1.9584,1.95735,1.95735,1513600000.0
2008-01-16 01:00:00,1.95735,1.9579,1.9572,1.9575,1135199999.0
2008-01-16 01:05:00,1.9575,1.9581,1.9575,1.958,1857499996.0
2008-01-16 01:10:00,1.958,1.9588,1.958,1.9587,1627700001.0
2008-01-16 01:15:00,1.9587,1.95885,1.9581,1.95825,1444900000.0
2008-01-16 01:20:00,1.95825,1.95825,1.95775,1.9578,967299999.0
2008-01-16 01:25:00,1.9578,1.95845,1.95775,1.95825,1430400003.0
2008-01-16 01:30:00,1.95825,1.9591,1.95825,1.95905,1947200007.0
2008-01-16 01:35:00,1.95905,1.95915,1.95805,1.95835,1611700000.0
2008-01-16 01:40:00,1.95835,1.95875,1.95815,1.9585,810200000.0
2008-01-16 01:45:00,1.95855,1.95885,1.95795,1.95845,1317400000.0
2008-01-16 01:50:00,1.95845,1.95905,1.95825,1.95905,1867400001.0
2008-01-16 01:55:00,1.95905,1.95905,1.95755,1.9578,1197500000.0
2008-01-16 02:00:00,1.9579,1.95855,1.9571,1.95815,2052399998.0
2008-01-16 02:05:00,1.95815,1.9584,1.9577,1.9577,1372900008.0
2008-01-16 02:10:00,1.9577,1.9578,1.95725,1.9578,1556700006.0
2008-01-16 02:15:00,1.9578,1.95845,1.9576,1.95815,1716700008.0
2008-01-16 02:20:00,1.95815,1.95935,1.95815,1.95885,1317799999.0
2008-01-16 02:25:00,1.95885,1.959,1.9586,1.9589,899200000.0
2008-01-16 02:30:00,1.9589,1.9601,1.95885,1.9598,1365200001.0
2008-01-16 02:35:00,1.9598,1.95985,1.95915,1.95935,1198499999.0
2008-01-16 02:40:00,1.95935,1.95965,1.959,1.95905,1143900000.0
2008-01-16 02:45:00,1.95905,1.9593,1.9589,1.95895,1276000001.0
2008-01-16 02:50:00,1.95905,1.95955,1.9585,1.95865,1445700002.0
2008-01-16 02:55:00,1.9587,1.95965,1.95825,1.9583,2333600006.0
2008-01-16 03:00:00,1.95825,1.95835,1.95755,1.95795,1777300000.0
2008-01-16 03:05:00,1.95815,1.95845,1.9579,1.9584,1159599998.0
2008-01-16 03:10:00,1.9584,1.95845,1.95805,1.95825,1549599998.0
2008-01-16 03:15:00,1.95815,1.95865,1.95815,1.9586,1699899998.0
2008-01-16 03:20:00,1.95855,1.95865,1.9585,1.95855,707800001.0
2008-01-16 03:25:00,1.95855,1.95855,1.9579,1.95795,1066600001.0
2008-01-16 03:30:00,1.95805,1.9582,1.9578,1.9578,1147600002.0
2008-01-16 03:35:00,1.9578,1.95845,1.95775,1.9581,2642699998.0
2008-01-16 03:40:00,1.9581,1.95845,1.95755,1.9584,2024599996.0
2008-01-16 03:45:00,1.9584,1.9592,1.95795,1.95915,1801099997.0
2008-01-16 03:50:00,1.95915,1.95955,1.95875,1.95925,1709200015.0
2008-01-16 03:55:00,1.95925,1.96015,1.95895,1.95985,3295200045.0
2008-01-16 04:00:00,1.95985,1.96035,1.95935,1.95965,2453600000.0
2008-01-16 04:05:00,1.95965,1.9605,1.9595,1.96045,847200000.0
2008-01-16 04:10:00,1.96045,1.96155,1.96025,1.96135,1364300001.0
2008-01-16 04:15:00,1.96135,1.96185,1.96115,1.96145,1338899990.0
2008-01-16 04:20:00,1.96145,1.96175,1.96115,1.96155,945499994.0
2008-01-16 04:25:00,1.96155,1.96195,1.9612,1.96185,1024799993.0
2008-01-16 04:30:00,1.96185,1.96255,1.9618,1.96195,1649299999.0
2008-01-16 04:35:00,1.96195,1.96255,1.96175,1.9623,2402700005.0
2008-01-16 04:40:00,1.9623,1.9627,1.9622,1.96265,2003000037.0
2008-01-16 04:45:00,1.9626,1.96285,1.96245,1.96285,1835300000.0
2008-01-16 04:50:00,1.96285,1.96335,1.9627,1.96295,1408300000.0
2008-01-16 04:55:00,1.96295,1.96295,1.96245,1.9626,1655900000.0
2008-01-16 05:00:00,1.9626,1.9628,1.96245,1.96275,1860499998.0
2008-01-16 05:05:00,1.96275,1.9633,1.96245,1.96325,1713300003.0
2008-01-16 05:10:00,1.96325,1.96435,1.9632,1.96415,2966450014.0
2008-01-16 05:15:00,1.96415,1.96445,1.9638,1.96405,2887900028.0
2008-01-16 05:20:00,1.96405,1.9643,1.9638,1.96425,2003999994.0
2008-01-16 05:25:00,1.9643,1.96515,1.96395,1.96475,3013500014.0
2008-01-16 05:30:00,1.9648,1.96495,1.96425,1.96435,2170800002.0
2008-01-16 05:35:00,1.96435,1.96505,1.96415,1.9646,1620500006.0
2008-01-16 05:40:00,1.96455,1.96485,1.964,1.96425,1195000000.0
2008-01-16 05:45:00,1.96425,1.96425,1.96375,1.96385,1446299998.0
2008-01-16 05:50:00,1.96385,1.96515,1.96385,1.96485,1385600004.0
2008-01-16 05:55:00,1.96485,1.96525,1.96385,1.9641,1525000007.0
2008-01-16 06:00:00,1.9641,1.96445,1.96315,1.96315,1342362504.0
2008-01-16 06:05:00,1.96325,1.96425,1.96315,1.96415,1350550001.0
2008-01-16 06:10:00,1.96415,1.96415,1.9629,1.96315,1183700003.0
2008-01-16 06:15:00,1.96315,1.96355,1.963,1.9631,1300000000.0
2008-01-16 06:20:00,1.9631,1.9631,1.96155,1.96165,2341099990.0
2008-01-16 06:25:00,1.96165,1.96175,1.96045,1.96045,3930300015.0
2008-01-16 06:30:00,1.96045,1.9616,1.9602,1.96155,2950500006.0
2008-01-16 06:35:00,1.96155,1.9616,1.9612,1.96125,1836800000.0
2008-01-16 06:40:00,1.9612,1.9613,1.9604,1.96095,2295299985.0
2008-01-16 06:45:00,1.96095,1.96115,1.9608,1.9609,2662199994.0
2008-01-16 06:50:00,1.96085,1.961,1.96075,1.96095,896499999.0
2008-01-16 06:55:00,1.96095,1.96115,1.96055,1.96105,719600000.0
2008-01-16 07:00:00,1.96105,1.9611,1.96065,1.96105,2367700013.0
2008-01-16 07:05:00,1.96105,1.96165,1.96085,1.96145,2855100013.0
2008-01-16 07:10:00,1.9616,1.96185,1.9611,1.96155,1860999999.0
2008-01-16 07:15:00,1.96155,1.96185,1.9614,1.96175,1819500001.0
2008-01-16 07:20:00,1.96175,1.9625,1.9617,1.96215,2517399997.0
2008-01-16 07:25:00,1.96205,1.9622,1.9616,1.96205,2071900005.0
2008-01-16 07:30:00,1.96205,1.9623,1.962,1.9623,1318700000.0
2008-01-16 07:35:00,1.9623,1.9624,1.96095,1.96135,3375900001.0
2008-01-16 07:40:00,1.96145,1.96145,1.95935,1.9597,2329699991.0
2008-01-16 07:45:00,1.9597,1.96055,1.95865,1.9604,2854999998.0
2008-01-16 07:50:00,1.9604,1.96115,1.96035,1.96115,1126499999.0
2008-01-16 07:55:00,1.96115,1.96115,1.96,1.96015,1548699991.0
2008-01-16 08:00:00,1.96005,1.96065,1.95945,1.96,2252399992.0
2008-01-16 08:05:00,1.96,1.96135,1.95995,1.96125,2463700001.0
2008-01-16 08:10:00,1.96125,1.96205,1.96115,1.9617,1580500003.0
2008-01-16 08:15:00,1.96175,1.96195,1.9611,1.9617,894800000.0
2008-01-16 08:20:00,1.96165,1.96175,1.9612,1.96125,669900000.0
2008-01-16 08:25:00,1.96125,1.96125,1.96025,1.9608,1740600004.0
2008-01-16 08:30:00,1.9608,1.96125,1.95965,1.96,1412699998.0
2008-01-16 08:35:00,1.96,1.96,1.95915,1.95945,2019300001.0
2008-01-16 08:40:00,1.95945,1.95975,1.9588,1.95965,1279399999.0
2008-01-16 08:45:00,1.95965,1.95985,1.95885,1.9591,1569300000.0
2008-01-16 08:50:00,1.9591,1.95925,1.9588,1.95885,1611900011.0
2008-01-16 08:55:00,1.95885,1.95885,1.95755,1.9583,2183099999.0
2008-01-16 09:00:00,1.9583,1.9585,1.9575,1.958,1241400000.0
2008-01-16 09:05:00,1.95795,1.9583,1.9573,1.9576,1952400002.0
2008-01-16 09:10:00,1.9576,1.95825,1.9572,1.95805,1457200000.0
2008-01-16 09:15:00,1.958,1.95885,1.958,1.9586,1354499998.0
2008-01-16 09:20:00,1.9586,1.95875,1.95815,1.9582,1694400000.0
2008-01-16 09:25:00,1.9582,1.95875,1.95795,1.95835,1176400000.0
2008-01-16 09:30:00,1.95835,1.95965,1.95825,1.9595,2782599999.0
2008-01-16 09:35:00,1.9595,1.9599,1.9584,1.959,3388700003.0
2008-01-16 09:40:00,1.959,1.95915,1.95815,1.95885,3261000004.0
2008-01-16 09:45:00,1.95885,1.95995,1.95865,1.95955,3264199994.0
2008-01-16 09:50:00,1.9596,1.95965,1.9585,1.9591,3548700009.0
2008-01-16 09:55:00,1.9591,1.9593,1.9585,1.9593,3710600030.0
2008-01-16 10:00:00,1.9593,1.96005,1.95835,1.95985,3431700010.0
2008-01-16 10:05:00,1.95985,1.96065,1.9596,1.96,1415599998.0
2008-01-16 10:10:00,1.96,1.96,1.95875,1.95925,2689799989.0
2008-01-16 10:15:00,1.95915,1.96095,1.959,1.96095,2760700005.0
2008-01-16 10:20:00,1.9609,1.96205,1.96055,1.96165,4164299990.0
2008-01-16 10:25:00,1.96165,1.96205,1.9604,1.9605,2476700004.0
2008-01-16 10:30:00,1.9605,1.9607,1.95895,1.9602,1868750000.0
2008-01-16 10:35:00,1.96025,1.9618,1.96005,1.96145,1247050000.0
2008-01-16 10:40:00,1.96145,1.9616,1.96025,1.9611,2761500000.0
2008-01-16 10:45:00,1.9611,1.96215,1.96085,1.96175,3751099992.0
2008-01-16 10:50:00,1.96175,1.9618,1.9607,1.96075,2984400009.0
2008-01-16 10:55:00,1.9607,1.96185,1.96045,1.9618,2573399991.0
2008-01-16 11:00:00,1.9618,1.96185,1.9604,1.96085,2079100000.0
2008-01-16 11:05:00,1.96085,1.9613,1.96015,1.9607,2266700002.0
2008-01-16 11:10:00,1.9607,1.96075,1.95995,1.9601,2459000006.0
2008-01-16 11:15:00,1.9601,1.96025,1.95935,1.9599,3038699998.0
2008-01-16 11:20:00,1.9599,1.96025,1.9593,1.95935,2324799997.0
2008-01-16 11:25:00,1.9594,1.95945,1.95835,1.95895,2082400000.0
2008-01-16 11:30:00,1.95895,1.96035,1.95895,1.9602,1843500003.0
2008-01-16 11:35:00,1.96015,1.96065,1.9597,1.9605,2328699999.0
2008-01-16 11:40:00,1.9605,1.96115,1.96025,1.96055,2881300004.0
2008-01-16 11:45:00,1.96055,1.96075,1.96025,1.96045,1833237506.0
2008-01-16 11:50:00,1.9604,1.96065,1.96025,1.96025,1535100000.0
2008-01-16 11:55:00,1.96025,1.96055,1.9596,1.95965,1145400000.0
2008-01-16 12:00:00,1.95965,1.95975,1.95845,1.959,2364299992.0
2008-01-16 12:05:00,1.959,1.9591,1.95845,1.95865,1792500000.0
2008-01-16 12:10:00,1.95865,1.95935,1.95865,1.95895,2671300000.0
2008-01-16 12:15:00,1.95895,1.959,1.95745,1.95745,2009200000.0
2008-01-16 12:20:00,1.95745,1.95755,1.956,1.9564,2718200002.0
2008-01-16 12:25:00,1.9564,1.95675,1.95615,1.95635,2324900001.0
2008-01-16 12:30:00,1.95635,1.9567,1.95625,1.95665,1875300000.0
2008-01-16 12:35:00,1.95665,1.95695,1.95625,1.95635,1797050005.0
2008-01-16 12:40:00,1.95635,1.95635,1.95515,1.9552,2255500001.0
2008-01-16 12:45:00,1.95515,1.9558,1.9529,1.95375,2332260000.0
2008-01-16 12:50:00,1.9538,1.95455,1.9535,1.95425,1673222497.0
2008-01-16 12:55:00,1.95425,1.95595,1.95415,1.9557,4058199990.0
2008-01-16 13:00:00,1.9557,1.9567,1.9552,1.9567,3420200003.0
2008-01-16 13:05:00,1.9567,1.95755,1.9565,1.95695,2804900004.0
2008-01-16 13:10:00,1.95685,1.957,1.95615,1.9562,2203699996.0
2008-01-16 13:15:00,1.9562,1.958,1.95615,1.95795,2481200000.0
2008-01-16 13:20:00,1.95795,1.95905,1.95655,1.95695,3086199999.0
2008-01-16 13:25:00,1.95695,1.957,1.9564,1.95675,2110999999.0
2008-01-16 13:30:00,1.95685,1.95705,1.9564,1.9568,1559999997.0
2008-01-16 13:35:00,1.95675,1.9568,1.9559,1.956,994300000.0
2008-01-16 13:40:00,1.956,1.9563,1.9558,1.95625,1988000002.0
2008-01-16 13:45:00,1.9562,1.957,1.95605,1.9567,1172800000.0
2008-01-16 13:50:00,1.9567,1.95685,1.95645,1.95655,1166700000.0
2008-01-16 13:55:00,1.95655,1.95665,1.9562,1.9564,1213000001.0
2008-01-16 14:00:00,1.9564,1.95685,1.95605,1.95645,2173050001.0
2008-01-16 14:05:00,1.95645,1.95765,1.95645,1.9575,2234699987.0
2008-01-16 14:10:00,1.95755,1.95755,1.9569,1.95695,1692800002.0
2008-01-16 14:15:00,1.95695,1.9584,1.95695,1.95825,2051900002.0
2008-01-16 14:20:00,1.95825,1.9585,1.95815,1.95825,2284599995.0
2008-01-16 14:25:00,1.95825,1.95835,1.95615,1.9563,2293597499.0
2008-01-16 14:30:00,1.95615,1.95645,1.95435,1.95625,3073600000.0
2008-01-16 14:35:00,1.95625,1.95675,1.95575,1.95665,2114300000.0
2008-01-16 14:40:00,1.9567,1.9577,1.95625,1.9577,1871300000.0
2008-01-16 14:45:00,1.9577,1.95895,1.95755,1.9586,2221600000.0
2008-01-16 14:50:00,1.95855,1.9593,1.95825,1.95855,3379699994.0
2008-01-16 14:55:00,1.9585,1.96095,1.95835,1.96095,2715500001.0
2008-01-16 15:00:00,1.96095,1.96315,1.9607,1.96315,3230699996.0
2008-01-16 15:05:00,1.96315,1.9638,1.9618,1.96205,2697099999.0
2008-01-16 15:10:00,1.96205,1.96295,1.9617,1.96175,3072699992.0
2008-01-16 15:15:00,1.96175,1.96365,1.96155,1.96265,3858499999.0
2008-01-16 15:20:00,1.96265,1.96325,1.96245,1.96265,3194899999.0
2008-01-16 15:25:00,1.96265,1.96325,1.96255,1.96265,3229399999.0
2008-01-16 15:30:00,1.96265,1.96445,1.96135,1.96215,3290599998.0
2008-01-16 15:35:00,1.9622,1.9624,1.95985,1.961,2955300001.0
2008-01-16 15:40:00,1.961,1.963,1.96095,1.963,4197600003.0
2008-01-16 15:45:00,1.96295,1.9715,1.96295,1.96465,4457199975.0
2008-01-16 15:50:00,1.96465,1.96505,1.96395,1.96465,3496299999.0
2008-01-16 15:55:00,1.9646,1.96615,1.96455,1.96615,3303500010.0
2008-01-16 16:00:00,1.96595,1.968,1.96495,1.96755,3630137492.0
2008-01-16 16:05:00,1.96755,1.9691,1.9669,1.9691,5354400005.0
2008-01-16 16:10:00,1.9691,1.9706,1.9687,1.9697,1749899994.0
2008-01-16 16:15:00,1.9697,1.9697,1.96775,1.9678,3258399997.0
2008-01-16 16:20:00,1.96785,1.97035,1.9678,1.96995,2994499992.0
2008-01-16 16:25:00,1.96995,1.97065,1.9689,1.96905,5024700008.0
2008-01-16 16:30:00,1.96905,1.96955,1.9687,1.969,2924200001.0
2008-01-16 16:35:00,1.969,1.97045,1.96875,1.97025,1564500000.0
2008-01-16 16:40:00,1.9703,1.97085,1.97,1.97065,5328900009.0
2008-01-16 16:45:00,1.97065,1.9717,1.97005,1.97025,2697399999.0
2008-01-16 16:50:00,1.97025,1.97195,1.97005,1.9701,2661699999.0
2008-01-16 16:55:00,1.9701,1.97045,1.96915,1.96945,2483850000.0
2008-01-16 17:00:00,1.96955,1.9703,1.9689,1.96935,1885663949.0
2008-01-16 17:05:00,1.96935,1.9699,1.96845,1.96855,2318000002.0
2008-01-16 17:10:00,1.9686,1.969,1.96795,1.96825,2161800000.0
2008-01-16 17:15:00,1.96825,1.96835,1.96675,1.9683,2831500003.0
2008-01-16 17:20:00,1.9683,1.9689,1.9678,1.96855,1651700001.0
2008-01-16 17:25:00,1.96855,1.97005,1.96855,1.9695,2573200001.0
2008-01-16 17:30:00,1.96945,1.97055,1.96935,1.97045,942375999.0
2008-01-16 17:35:00,1.97045,1.97075,1.9693,1.96935,2814400001.0
2008-01-16 17:40:00,1.9694,1.9694,1.9675,1.96875,3875250001.0
2008-01-16 17:45:00,1.96885,1.9689,1.9642,1.96595,2659699999.0
2008-01-16 17:50:00,1.96585,1.9667,1.9631,1.96535,3374799995.0
2008-01-16 17:55:00,1.9654,1.96565,1.96305,1.9647,5850699993.0
2008-01-16 18:00:00,1.9648,1.9652,1.9632,1.9635,4061799987.0
2008-01-16 18:05:00,1.96355,1.9644,1.96205,1.96415,3226299995.0
2008-01-16 18:10:00,1.9642,1.96435,1.9609,1.962,1813399997.0
2008-01-16 18:15:00,1.96205,1.96335,1.961,1.96275,3396300003.0
2008-01-16 18:20:00,1.96285,1.96475,1.9624,1.96245,6021849989.0
2008-01-16 18:25:00,1.96245,1.96445,1.96205,1.96435,4334399999.0
2008-01-16 18:30:00,1.96435,1.9646,1.96265,1.963,1986600002.0
2008-01-16 18:35:00,1.96305,1.9632,1.962,1.96225,3043249999.0
2008-01-16 18:40:00,1.96225,1.9627,1.9611,1.96205,5016800003.0
2008-01-16 18:45:00,1.9621,1.9623,1.96145,1.96175,4005500005.0
2008-01-16 18:50:00,1.96175,1.96305,1.96175,1.96215,3592799997.0
2008-01-16 18:55:00,1.96225,1.9638,1.9622,1.9635,4248600003.0
2008-01-16 19:00:00,1.9635,1.9636,1.9614,1.9615,4061150004.0
2008-01-16 19:05:00,1.9615,1.9627,1.9615,1.9622,3122400000.0
2008-01-16 19:10:00,1.9621,1.9629,1.96155,1.9616,3928400004.0
2008-01-16 19:15:00,1.9616,1.9621,1.9614,1.96155,3031799997.0
2008-01-16 19:20:00,1.9616,1.9622,1.9613,1.96175,3724600004.0
2008-01-16 19:25:00,1.96175,1.9618,1.96045,1.9615,3775799992.0
2008-01-16 19:30:00,1.9615,1.9615,1.96085,1.96125,2432699996.0
2008-01-16 19:35:00,1.96125,1.96195,1.96105,1.9618,2406399998.0
2008-01-16 19:40:00,1.9618,1.9626,1.9618,1.96235,4652899999.0
2008-01-16 19:45:00,1.96235,1.9625,1.9613,1.9613,2355100003.0
2008-01-16 19:50:00,1.9613,1.96135,1.9595,1.9596,3812900002.0
2008-01-16 19:55:00,1.9596,1.95975,1.9592,1.9596,3428949999.0
2008-01-16 20:00:00,1.9596,1.9604,1.95935,1.96015,2514900004.0
2008-01-16 20:05:00,1.96015,1.9604,1.95955,1.9601,3375099998.0
2008-01-16 20:10:00,1.9601,1.9612,1.9601,1.96115,3388900000.0
2008-01-16 20:15:00,1.96115,1.9613,1.96035,1.9604,2645200000.0
2008-01-16 20:20:00,1.9604,1.9609,1.96025,1.9607,2704299999.0
2008-01-16 20:25:00,1.96085,1.9616,1.96075,1.96145,2301500000.0
2008-01-16 20:30:00,1.96145,1.9622,1.9613,1.96135,2425680001.0
2008-01-16 20:35:00,1.96135,1.96195,1.9613,1.96155,1842700003.0
2008-01-16 20:40:00,1.96155,1.9628,1.96155,1.96195,2527000001.0
2008-01-16 20:45:00,1.9619,1.9623,1.9618,1.96225,2269999999.0
2008-01-16 20:50:00,1.96225,1.96265,1.96135,1.96205,1432599999.0
2008-01-16 20:55:00,1.96205,1.9622,1.9616,1.9616,1848600002.0
2008-01-16 21:00:00,1.9616,1.963,1.9615,1.9625,804399999.0
2008-01-16 21:05:00,1.9625,1.9632,1.9623,1.9629,1454599998.0
2008-01-16 21:10:00,1.9629,1.9632,1.96205,1.9621,2575399998.0
2008-01-16 21:15:00,1.9621,1.9631,1.96145,1.96305,1653600000.0
2008-01-16 21:20:00,1.96305,1.9637,1.9627,1.9637,1310000002.0
2008-01-16 21:25:00,1.9638,1.9644,1.9636,1.964,1143699999.0
2008-01-16 21:30:00,1.964,1.96425,1.96345,1.9642,2615700002.0
2008-01-16 21:35:00,1.9642,1.9648,1.964,1.9646,3168200000.0
2008-01-16 21:40:00,1.9646,1.9648,1.9641,1.9644,2578700002.0
2008-01-16 21:45:00,1.9643,1.96495,1.96425,1.96485,2207099997.0
2008-01-16 21:50:00,1.96485,1.9651,1.9647,1.9649,2324000000.0
2008-01-16 21:55:00,1.965,1.965,1.96385,1.96405,2404500001.0
2008-01-16 22:00:00,1.96405,1.9645,1.9635,1.9635,2836200002.0
2008-01-16 22:05:00,1.9635,1.9639,1.9634,1.96355,2467999997.0
2008-01-16 22:10:00,1.96355,1.96405,1.9634,1.9637,2398400027.0
2008-01-16 22:15:00,1.9637,1.96395,1.96345,1.9637,3116999997.0
2008-01-16 22:20:00,1.9637,1.9641,1.9637,1.9639,1490800000.0
2008-01-16 22:25:00,1.9639,1.9639,1.96345,1.9636,1869900001.0
2008-01-16 22:30:00,1.9636,1.9639,1.96345,1.9637,1597299989.0
2008-01-16 22:35:00,1.9637,1.9642,1.96365,1.96385,2537399994.0
2008-01-16 22:40:00,1.96385,1.9639,1.9635,1.96355,1666100001.0
2008-01-16 22:45:00,1.96355,1.9637,1.9623,1.9628,1109899997.0
2008-01-16 22:50:00,1.9628,1.963,1.96265,1.96275,611700000.0
2008-01-16 22:55:00,1.96275,1.96295,1.96265,1.96265,277800000.0
2008-01-16 23:00:00,1.96265,1.96285,1.96255,1.96255,1087700000.0
2008-01-16 23:05:00,1.96255,1.9629,1.96255,1.9628,1021300000.0
2008-01-16 23:10:00,1.9628,1.963,1.96275,1.96285,482600000.0
2008-01-16 23:15:00,1.9628,1.9631,1.9628,1.9631,1211600000.0
2008-01-16 23:20:00,1.9631,1.9634,1.96295,1.9634,700000000.0
2008-01-16 23:25:00,1.9634,1.9634,1.9629,1.963,475199999.0
2008-01-16 23:30:00,1.963,1.96335,1.96275,1.963,2209200008.0
2008-01-16 23:35:00,1.963,1.96315,1.9628,1.9631,798200000.0
2008-01-16 23:40:00,1.9631,1.9638,1.9629,1.9636,1670700003.0
2008-01-16 23:45:00,1.9636,1.96365,1.9632,1.9633,588100000.0
2008-01-16 23:50:00,1.9633,1.9637,1.9632,1.9634,810399982.0
2008-01-16 23:55:00,1.9633,1.9635,1.96312,1.9632,990300004.0
2008-01-17 00:00:00,1.9632,1.9633,1.9628,1.9631,1723300000.0
2008-01-17 00:05:00,1.96315,1.9635,1.96287,1.9629,2023899999.0
2008-01-17 00:10:00,1.9629,1.9632,1.9628,1.96295,1029500000.0
2008-01-17 00:15:00,1.963,1.963,1.9618,1.9621,1490100005.0
2008-01-17 00:20:00,1.9621,1.9628,1.9621,1.9625,1380200001.0
2008-01-17 00:25:00,1.9624,1.9625,1.9616,1.9618,935000000.0
2008-01-17 00:30:00,1.9618,1.962,1.9617,1.962,396300000.0
2008-01-17 00:35:00,1.962,1.9622,1.962,1.9622,563400000.0
2008-01-17 00:40:00,1.9622,1.9622,1.962,1.9622,858900000.0
2008-01-17 00:45:00,1.9622,1.9622,1.9619,1.962,309900000.0
2008-01-17 00:50:00,1.9619,1.96235,1.96185,1.9622,950599992.0
2008-01-17 00:55:00,1.9622,1.9623,1.962,1.9621,465600000.0
2008-01-17 01:00:00,1.9621,1.9621,1.9606,1.96095,1068099999.0
2008-01-17 01:05:00,1.96095,1.96135,1.96095,1.96125,765300000.0
2008-01-17 01:10:00,1.96125,1.9613,1.9611,1.9612,920799999.0
2008-01-17 01:15:00,1.9612,1.96145,1.961,1.9612,1259999991.0
2008-01-17 01:20:00,1.9612,1.9614,1.96075,1.96115,898800000.0
2008-01-17 01:25:00,1.9612,1.9614,1.9611,1.9613,703300000.0
2008-01-17 01:30:00,1.9613,1.9616,1.9611,1.9614,816300000.0
2008-01-17 01:35:00,1.9614,1.9618,1.9613,1.9617,1390999998.0
2008-01-17 01:40:00,1.9617,1.9621,1.96165,1.962,1074099998.0
2008-01-17 01:45:00,1.962,1.96235,1.962,1.96235,824400000.0
2008-01-17 01:50:00,1.96235,1.9625,1.96225,1.9624,1154300000.0
2008-01-17 01:55:00,1.96235,1.9625,1.9622,1.96235,1075300000.0
2008-01-17 02:00:00,1.9623,1.96265,1.96215,1.96245,1287400007.0
2008-01-17 02:05:00,1.96245,1.9627,1.9624,1.9626,1102499995.0
2008-01-17 02:10:00,1.9626,1.963,1.9625,1.9627,944200000.0
2008-01-17 02:15:00,1.9627,1.96305,1.96265,1.9628,786100000.0
2008-01-17 02:20:00,1.963,1.9632,1.9627,1.96285,1027500000.0
2008-01-17 02:25:00,1.96285,1.96305,1.96255,1.96275,1141800004.0
2008-01-17 02:30:00,1.96275,1.96295,1.96235,1.96275,1594899994.0
2008-01-17 02:35:00,1.96275,1.96295,1.96225,1.9625,2075399996.0
2008-01-17 02:40:00,1.9625,1.9634,1.96235,1.9633,2000499998.0
2008-01-17 02:45:00,1.9633,1.96385,1.9628,1.96355,1941239999.0
2008-01-17 02:50:00,1.96355,1.9636,1.96275,1.9635,1658700001.0
2008-01-17 02:55:00,1.9635,1.96365,1.96305,1.9633,2210200000.0
2008-01-17 03:00:00,1.9633,1.9636,1.96315,1.96335,2058600006.0
2008-01-17 03:05:00,1.96335,1.96425,1.9633,1.96375,2105499998.0
2008-01-17 03:10:00,1.9638,1.96385,1.9636,1.96385,737699993.0
2008-01-17 03:15:00,1.96385,1.9639,1.96365,1.96375,1075900006.0
2008-01-17 03:20:00,1.9637,1.9639,1.9632,1.9632,963100000.0
2008-01-17 03:25:00,1.96325,1.9633,1.9628,1.96285,1620700006.0
2008-01-17 03:30:00,1.9628,1.963,1.96255,1.96255,1408299996.0
2008-01-17 03:35:00,1.96255,1.963,1.9625,1.96275,1631300000.0
2008-01-17 03:40:00,1.96275,1.9628,1.9625,1.9627,1140500000.0
2008-01-17 03:45:00,1.9627,1.9627,1.96225,1.9624,2570599996.0
2008-01-17 03:50:00,1.9624,1.9627,1.9623,1.9626,1033900000.0
2008-01-17 03:55:00,1.9626,1.9626,1.9623,1.96245,1176800000.0
2008-01-17 04:00:00,1.96245,1.9625,1.9623,1.9623,1374900003.0
2008-01-17 04:05:00,1.9624,1.9625,1.9622,1.9625,987300009.0
2008-01-17 04:10:00,1.9625,1.9625,1.9623,1.9624,838000002.0
2008-01-17 04:15:00,1.9624,1.9624,1.96185,1.96195,1147700000.0
2008-01-17 04:20:00,1.962,1.9624,1.962,1.96225,911200000.0
2008-01-17 04:25:00,1.9622,1.9627,1.9621,1.9624,1905400001.0
2008-01-17 04:30:00,1.9623,1.9627,1.9623,1.9627,1106200000.0
2008-01-17 04:35:00,1.9627,1.9627,1.9623,1.96255,1371650006.0
2008-01-17 04:40:00,1.96255,1.96265,1.9623,1.9626,1433099999.0
2008-01-17 04:45:00,1.9626,1.96265,1.9624,1.96255,1777599998.0
2008-01-17 04:50:00,1.96255,1.9628,1.9624,1.9627,1017900000.0
2008-01-17 04:55:00,1.9627,1.9627,1.9623,1.9626,2505599996.0
2008-01-17 05:00:00,1.9626,1.9627,1.9622,1.9623,1323799995.0
2008-01-17 05:05:00,1.9623,1.9623,1.9615,1.9619,2154599989.0
2008-01-17 05:10:00,1.9619,1.9624,1.9618,1.9623,3670300038.0
2008-01-17 05:15:00,1.9623,1.9633,1.9622,1.9632,1533599980.0
2008-01-17 05:20:00,1.9632,1.9633,1.963,1.9632,1091000000.0
2008-01-17 05:25:00,1.9632,1.9642,1.9631,1.9641,1543299995.0
2008-01-17 05:30:00,1.9641,1.9644,1.964,1.9642,1881500000.0
2008-01-17 05:35:00,1.9642,1.9642,1.9639,1.96395,1474500003.0
2008-01-17 05:40:00,1.96395,1.96415,1.96395,1.96415,902599993.0
2008-01-17 05:45:00,1.96415,1.9642,1.9634,1.96365,1025799999.0
2008-01-17 05:50:00,1.96365,1.9637,1.96335,1.9635,1343600000.0
2008-01-17 05:55:00,1.9635,1.9636,1.9633,1.9633,711100000.0
2008-01-17 06:00:00,1.9633,1.9635,1.9614,1.96155,2201899999.0
2008-01-17 06:05:00,1.9616,1.9616,1.9605,1.9611,2391999996.0
2008-01-17 06:10:00,1.9611,1.9613,1.96045,1.9609,2755400012.0
2008-01-17 06:15:00,1.9609,1.96125,1.96065,1.96105,1451399993.0
2008-01-17 06:20:00,1.96105,1.962,1.961,1.9619,1977499987.0
2008-01-17 06:25:00,1.9619,1.9624,1.96165,1.9624,1496699999.0
2008-01-17 06:30:00,1.9624,1.9624,1.9612,1.9614,1549399997.0
2008-01-17 06:35:00,1.9614,1.9615,1.96105,1.96135,2365499979.0
2008-01-17 06:40:00,1.9613,1.9616,1.9612,1.96135,893099999.0
2008-01-17 06:45:00,1.96135,1.9619,1.9613,1.96185,792899995.0
2008-01-17 06:50:00,1.96185,1.963,1.96175,1.9628,1152899999.0
2008-01-17 06:55:00,1.9628,1.9631,1.96275,1.963,1512399998.0
2008-01-17 07:00:00,1.963,1.9636,1.96295,1.9634,1145300000.0
2008-01-17 07:05:00,1.9634,1.9635,1.963,1.96325,2039899999.0
2008-01-17 07:10:00,1.96325,1.9636,1.9632,1.9634,2224099989.0
2008-01-17 07:15:00,1.9634,1.964,1.9633,1.9635,2284400001.0
2008-01-17 07:20:00,1.9635,1.9635,1.9624,1.9632,838599998.0
2008-01-17 07:25:00,1.9632,1.96355,1.963,1.96335,1806299995.0
2008-01-17 07:30:00,1.9633,1.96345,1.9618,1.96215,2967299999.0
2008-01-17 07:35:00,1.96215,1.9624,1.9614,1.9617,1893500004.0
2008-01-17 07:40:00,1.9617,1.9629,1.9616,1.9629,2855199995.0
2008-01-17 07:45:00,1.9629,1.96365,1.9628,1.9632,3187100017.0
2008-01-17 07:50:00,1.9632,1.96385,1.9632,1.96385,1407700007.0
2008-01-17 07:55:00,1.96385,1.9641,1.9636,1.964,911099995.0
2008-01-17 08:00:00,1.964,1.964,1.9634,1.96355,2134599999.0
2008-01-17 08:05:00,1.96355,1.96355,1.96305,1.9632,2038999989.0
2008-01-17 08:10:00,1.9632,1.9646,1.9631,1.9646,1252600001.0
2008-01-17 08:15:00,1.9646,1.96475,1.96435,1.9646,2077299997.0
2008-01-17 08:20:00,1.9646,1.9648,1.96395,1.964,2367700005.0
2008-01-17 08:25:00,1.964,1.9647,1.9638,1.96455,908099998.0
2008-01-17 08:30:00,1.96455,1.9646,1.9637,1.96415,1156400000.0
2008-01-17 08:35:00,1.96415,1.96435,1.9635,1.96355,1094800000.0
2008-01-17 08:40:00,1.96355,1.9638,1.9631,1.9635,2800599987.0
2008-01-17 08:45:00,1.9635,1.9641,1.9635,1.9638,1798400000.0
2008-01-17 08:50:00,1.9638,1.96385,1.96355,1.9637,1326300001.0
2008-01-17 08:55:00,1.9637,1.9639,1.96305,1.96345,2859199986.0
2008-01-17 09:00:00,1.96345,1.9635,1.9627,1.9633,2502599987.0
2008-01-17 09:05:00,1.9633,1.9634,1.96285,1.9633,1210800001.0
2008-01-17 09:10:00,1.96335,1.9637,1.9633,1.9634,864600000.0
2008-01-17 09:15:00,1.9634,1.9636,1.9628,1.9631,1842300007.0
2008-01-17 09:20:00,1.9631,1.9631,1.9615,1.9627,2094400001.0
2008-01-17 09:25:00,1.9628,1.96285,1.9617,1.9624,2374200010.0
2008-01-17 09:30:00,1.9624,1.96415,1.9624,1.9641,1534300000.0
2008-01-17 09:35:00,1.9641,1.9647,1.9627,1.9637,1860199995.0
2008-01-17 09:40:00,1.9637,1.96435,1.963,1.96405,2281199998.0
2008-01-17 09:45:00,1.96405,1.96475,1.9638,1.96415,1034500000.0
2008-01-17 09:50:00,1.96415,1.96465,1.9637,1.96375,1478200000.0
2008-01-17 09:55:00,1.96375,1.96405,1.96315,1.96395,1570799999.0
2008-01-17 10:00:00,1.96395,1.96395,1.96235,1.96265,2026429999.0
2008-01-17 10:05:00,1.96265,1.9642,1.9618,1.96305,2009099991.0
2008-01-17 10:10:00,1.96305,1.96385,1.9622,1.96305,2776000001.0
2008-01-17 10:15:00,1.96305,1.9637,1.96235,1.96295,3010349995.0
2008-01-17 10:20:00,1.9629,1.9629,1.96185,1.96205,4326999989.0
2008-01-17 10:25:00,1.96205,1.9633,1.96055,1.963,3805500000.0
2008-01-17 10:30:00,1.963,1.96735,1.96265,1.96665,1986529999.0
2008-01-17 10:35:00,1.9667,1.96735,1.9656,1.96575,2762645001.0
2008-01-17 10:40:00,1.96575,1.9667,1.96565,1.96615,2395300002.0
2008-01-17 10:45:00,1.9662,1.9669,1.9662,1.9664,2381000002.0
2008-01-17 10:50:00,1.96645,1.9687,1.96625,1.9687,2766065000.0
2008-01-17 10:55:00,1.9686,1.96965,1.9686,1.96905,3613119995.0
2008-01-17 11:00:00,1.96905,1.97085,1.9689,1.97055,1923169997.0
2008-01-17 11:05:00,1.97055,1.97055,1.96835,1.96915,2020100000.0
2008-01-17 11:10:00,1.969,1.9693,1.9685,1.9687,1971100000.0
2008-01-17 11:15:00,1.9687,1.9688,1.96795,1.9687,1709800001.0
2008-01-17 11:20:00,1.9687,1.9704,1.9686,1.9699,2115400000.0
2008-01-17 11:25:00,1.9699,1.97185,1.9699,1.9708,3090415002.0
2008-01-17 11:30:00,1.97075,1.97105,1.9686,1.9686,2573760002.0
2008-01-17 11:35:00,1.9686,1.96945,1.96845,1.9687,1991200001.0
2008-01-17 11:40:00,1.9687,1.97065,1.9687,1.97035,2885750000.0
2008-01-17 11:45:00,1.97025,1.97025,1.9682,1.9682,1989662499.0
2008-01-17 11:50:00,1.96825,1.96855,1.96685,1.9676,1799500000.0
2008-01-17 11:55:00,1.9678,1.9688,1.9673,1.9687,1358300000.0
2008-01-17 12:00:00,1.9687,1.97,1.96825,1.96825,1886899997.0
2008-01-17 12:05:00,1.96825,1.96855,1.96645,1.9672,3801000014.0
2008-01-17 12:10:00,1.96725,1.9676,1.96565,1.9669,2834300001.0
2008-01-17 12:15:00,1.9669,1.96845,1.96685,1.9676,3485899997.0
2008-01-17 12:20:00,1.9676,1.9676,1.96615,1.96625,2489800001.0
2008-01-17 12:25:00,1.96625,1.96725,1.9648,1.965,2589900003.0
2008-01-17 12:30:00,1.965,1.96665,1.96495,1.96575,2341500002.0
2008-01-17 12:35:00,1.96575,1.96655,1.96445,1.9661,2444499999.0
2008-01-17 12:40:00,1.9661,1.9671,1.96555,1.9671,3751300009.0
2008-01-17 12:45:00,1.9672,1.968,1.9669,1.9678,2544199997.0
2008-01-17 12:50:00,1.9678,1.9679,1.96695,1.9673,2102400007.0
2008-01-17 12:55:00,1.9673,1.96885,1.96715,1.96805,2943299998.0
2008-01-17 13:00:00,1.9681,1.96935,1.968,1.9693,2292999994.0
2008-01-17 13:05:00,1.9693,1.9693,1.96835,1.96895,1973700000.0
2008-01-17 13:10:00,1.96895,1.96905,1.96665,1.96695,3316399995.0
2008-01-17 13:15:00,1.96685,1.968,1.96345,1.96345,3466799988.0
2008-01-17 13:20:00,1.96345,1.96525,1.96225,1.96425,3022900003.0
2008-01-17 13:25:00,1.96425,1.9652,1.96265,1.96465,2413000003.0
2008-01-17 13:30:00,1.96465,1.965,1.96395,1.96465,2224549998.0
2008-01-17 13:35:00,1.9647,1.96725,1.9644,1.96645,2523199993.0
2008-01-17 13:40:00,1.9664,1.96645,1.96305,1.96415,4398799995.0
2008-01-17 13:45:00,1.96415,1.9651,1.9639,1.96485,2219099995.0
2008-01-17 13:50:00,1.96485,1.9658,1.9633,1.9633,3578800002.0
2008-01-17 13:55:00,1.96335,1.9639,1.96145,1.96255,5894399992.0
2008-01-17 14:00:00,1.96245,1.9636,1.96175,1.9631,2234799998.0
2008-01-17 14:05:00,1.9631,1.96445,1.9628,1.96395,4053399999.0
2008-01-17 14:10:00,1.9639,1.9651,1.9637,1.96445,4333199996.0
2008-01-17 14:15:00,1.96445,1.96485,1.9632,1.9635,2389700000.0
2008-01-17 14:20:00,1.9635,1.96455,1.96345,1.96425,1889999997.0
2008-01-17 14:25:00,1.9642,1.96495,1.964,1.96495,2416700002.0
2008-01-17 14:30:00,1.96495,1.96715,1.9649,1.96575,3786600003.0
2008-01-17 14:35:00,1.96575,1.96745,1.96565,1.9667,3841999996.0
2008-01-17 14:40:00,1.9667,1.96675,1.96585,1.96645,2447799997.0
2008-01-17 14:45:00,1.96655,1.9683,1.96625,1.96755,3634099999.0
2008-01-17 14:50:00,1.96755,1.96775,1.96675,1.9668,2983600004.0
2008-01-17 14:55:00,1.9668,1.96735,1.9661,1.96715,1792400002.0
2008-01-17 15:00:00,1.9671,1.9694,1.96575,1.96935,5531900004.0
2008-01-17 15:05:00,1.9695,1.9698,1.9687,1.96875,5193500015.0
2008-01-17 15:10:00,1.9688,1.9694,1.968,1.9687,5161000011.0
2008-01-17 15:15:00,1.9687,1.9688,1.9683,1.96875,4416299986.0
2008-01-17 15:20:00,1.9687,1.96995,1.9686,1.96955,4715700011.0
2008-01-17 15:25:00,1.96955,1.9696,1.96875,1.96905,3439599998.0
2008-01-17 15:30:00,1.96895,1.96985,1.96715,1.96715,4931700017.0
2008-01-17 15:35:00,1.96705,1.96875,1.9665,1.96825,4833299997.0
2008-01-17 15:40:00,1.96825,1.9693,1.96825,1.96885,6008499989.0
2008-01-17 15:45:00,1.96885,1.97015,1.9686,1.96935,7245800001.0
2008-01-17 15:50:00,1.96945,1.97145,1.96865,1.97085,5900174999.0
2008-01-17 15:55:00,1.97115,1.97235,1.97055,1.97095,5261720045.0
2008-01-17 16:00:00,1.97095,1.97195,1.97015,1.9705,6316199981.0
2008-01-17 16:05:00,1.9705,1.97225,1.96965,1.97215,5785999997.0
2008-01-17 16:10:00,1.97215,1.9729,1.97125,1.97285,5010549996.0
2008-01-17 16:15:00,1.97285,1.9737,1.97215,1.97225,4421500008.0
2008-01-17 16:20:00,1.97225,1.974,1.97215,1.97285,5583599993.0
2008-01-17 16:25:00,1.97295,1.97325,1.97175,1.97245,4787200006.0
2008-01-17 16:30:00,1.97235,1.97355,1.972,1.97315,3596199997.0
2008-01-17 16:35:00,1.97305,1.97355,1.972,1.97255,4825200011.0
2008-01-17 16:40:00,1.97255,1.97535,1.97255,1.97525,4503600005.0
2008-01-17 16:45:00,1.97525,1.9762,1.97445,1.97615,5095800000.0
2008-01-17 16:50:00,1.9762,1.97685,1.97565,1.97595,3090099999.0
2008-01-17 16:55:00,1.97595,1.97655,1.9757,1.97625,2512200000.0
2008-01-17 17:00:00,1.97615,1.97765,1.97505,1.97585,3188399996.0
2008-01-17 17:05:00,1.97575,1.97595,1.97475,1.97535,2083400001.0
2008-01-17 17:10:00,1.97535,1.97535,1.97335,1.97495,1636800000.0
2008-01-17 17:15:00,1.97495,1.97605,1.97425,1.97575,2322750000.0
2008-01-17 17:20:00,1.97575,1.9758,1.97405,1.97405,1800600000.0
2008-01-17 17:25:00,1.97405,1.97405,1.97285,1.97325,1379300000.0
2008-01-17 17:30:00,1.97325,1.97495,1.97325,1.97465,2082500000.0
2008-01-17 17:35:00,1.97465,1.97725,1.9744,1.97635,2001150000.0
2008-01-17 17:40:00,1.97635,1.97675,1.9752,1.97645,1433100000.0
2008-01-17 17:45:00,1.97645,1.97845,1.97635,1.97765,1764300000.0
2008-01-17 17:50:00,1.97765,1.97805,1.97745,1.97795,1258500000.0
2008-01-17 17:55:00,1.97795,1.97865,1.97595,1.9767,1601100000.0
2008-01-17 18:00:00,1.9767,1.97745,1.97645,1.97695,3075499998.0
2008-01-17 18:05:00,1.97695,1.97785,1.97675,1.97755,5900200001.0
2008-01-17 18:10:00,1.97755,1.97915,1.9772,1.9789,4863799999.0
2008-01-17 18:15:00,1.9789,1.97895,1.97685,1.97725,3044800000.0
2008-01-17 18:20:00,1.97725,1.9781,1.97675,1.9775,3180125000.0
2008-01-17 18:25:00,1.9775,1.9779,1.97695,1.9776,4525299994.0
2008-01-17 18:30:00,1.9776,1.97765,1.9767,1.9769,2740500000.0
2008-01-17 18:35:00,1.97695,1.977,1.9756,1.9758,2382899999.0
2008-01-17 18:40:00,1.9758,1.97595,1.97425,1.97445,4798699999.0
2008-01-17 18:45:00,1.97445,1.97545,1.9744,1.97535,5991200001.0
2008-01-17 18:50:00,1.97535,1.97595,1.97435,1.97455,6030299999.0
2008-01-17 18:55:00,1.97455,1.9746,1.9736,1.9742,5252999991.0
2008-01-17 19:00:00,1.97415,1.9743,1.9727,1.97275,4880099999.0
2008-01-17 19:05:00,1.9728,1.97415,1.9727,1.9739,2320000000.0
2008-01-17 19:10:00,1.97385,1.97385,1.9724,1.9727,3292700000.0
2008-01-17 19:15:00,1.9727,1.9727,1.9721,1.97235,5594900001.0
2008-01-17 19:20:00,1.97235,1.9727,1.9721,1.97215,5581700000.0
2008-01-17 19:25:00,1.97215,1.97365,1.9721,1.9734,3708600000.0
2008-01-17 19:30:00,1.9734,1.9738,1.97185,1.97205,3061420000.0
2008-01-17 19:35:00,1.972,1.9723,1.9708,1.97135,2508700000.0
2008-01-17 19:40:00,1.97135,1.97145,1.971,1.97145,1826300000.0
2008-01-17 19:45:00,1.97145,1.9727,1.9713,1.97215,1358400000.0
2008-01-17 19:50:00,1.97215,1.9724,1.9718,1.9719,1860300000.0
2008-01-17 19:55:00,1.9719,1.97265,1.9719,1.97235,1176400000.0
2008-01-17 20:00:00,1.97255,1.97345,1.9721,1.97245,4874400000.0
2008-01-17 20:05:00,1.97245,1.97275,1.97205,1.97215,6457000000.0
2008-01-17 20:10:00,1.97225,1.97275,1.9722,1.9727,5120600000.0
2008-01-17 20:15:00,1.9727,1.97335,1.97235,1.97325,5851400005.0
2008-01-17 20:20:00,1.97325,1.9733,1.97245,1.9725,5124600000.0
2008-01-17 20:25:00,1.9725,1.97285,1.97225,1.97245,4853300001.0
2008-01-17 20:30:00,1.97245,1.9728,1.9724,1.97265,2548400000.0
2008-01-17 20:35:00,1.97265,1.9735,1.97265,1.97335,4960400000.0
2008-01-17 20:40:00,1.97335,1.9737,1.97335,1.97345,2573400000.0
2008-01-17 20:45:00,1.97345,1.9735,1.9729,1.9729,4615549967.0
2008-01-17 20:50:00,1.97295,1.97315,1.97285,1.97295,4348799997.0
2008-01-17 20:55:00,1.97295,1.973,1.9717,1.9717,4908500000.0
2008-01-17 21:00:00,1.97175,1.97215,1.9712,1.9714,8058500007.0
2008-01-17 21:05:00,1.9714,1.97165,1.97125,1.9714,1229900000.0
2008-01-17 21:10:00,1.97145,1.9715,1.97015,1.97035,3211400000.0
2008-01-17 21:15:00,1.97035,1.97145,1.97025,1.97145,4923699995.0
2008-01-17 21:20:00,1.97145,1.9717,1.97125,1.9713,3166500000.0
2008-01-17 21:25:00,1.9713,1.9716,1.971,1.9715,7592400036.0
2008-01-17 21:30:00,1.97155,1.9718,1.9714,1.97145,7641399992.0
2008-01-17 21:35:00,1.97145,1.97145,1.97085,1.97125,7685400000.0
2008-01-17 21:40:00,1.97125,1.97125,1.96945,1.96965,7474500000.0
2008-01-17 21:45:00,1.96965,1.97165,1.96965,1.97135,5822749995.0
2008-01-17 21:50:00,1.97135,1.97165,1.968,1.97105,6902400000.0
2008-01-17 21:55:00,1.97105,1.97155,1.9704,1.971,3771100000.0
2008-01-17 22:00:00,1.971,1.9712,1.9709,1.9711,7586500000.0
2008-01-17 22:05:00,1.9711,1.9714,1.97095,1.97115,3628499986.0
2008-01-17 22:10:00,1.97115,1.9713,1.97095,1.97105,4454899999.0
2008-01-17 22:15:00,1.9711,1.97135,1.9709,1.97095,6577699954.0
2008-01-17 22:20:00,1.97095,1.9715,1.97095,1.97115,5466299997.0
2008-01-17 22:25:00,1.97115,1.97115,1.96935,1.96975,6215499916.0
2008-01-17 22:30:00,1.96975,1.9698,1.9682,1.96855,4293600005.0
2008-01-17 22:35:00,1.96855,1.96945,1.96845,1.96925,3721000005.0
2008-01-17 22:40:00,1.96925,1.97005,1.96925,1.96985,3729200000.0
2008-01-17 22:45:00,1.96985,1.96985,1.96815,1.96815,4231500004.0
2008-01-17 22:50:00,1.96815,1.96935,1.96815,1.96935,2034600000.0
2008-01-17 22:55:00,1.96935,1.96995,1.96915,1.96955,2659599985.0
2008-01-17 23:00:00,1.9695,1.97065,1.96945,1.97045,4405899985.0
2008-01-17 23:05:00,1.97045,1.97075,1.97025,1.97065,5888400000.0
2008-01-17 23:10:00,1.97065,1.9711,1.97045,1.97085,3267900002.0
2008-01-17 23:15:00,1.97085,1.97085,1.97035,1.9705,3662500000.0
2008-01-17 23:20:00,1.9705,1.9705,1.9683,1.96895,4682000019.0
2008-01-17 23:25:00,1.96895,1.97035,1.96895,1.9703,5615399998.0
2008-01-17 23:30:00,1.9703,1.9705,1.97,1.9702,4170300000.0
2008-01-17 23:35:00,1.9702,1.97135,1.97015,1.9707,3709500000.0
2008-01-17 23:40:00,1.97065,1.97165,1.97065,1.9715,3912600000.0
2008-01-17 23:45:00,1.9715,1.9719,1.97125,1.9716,2628800000.0
2008-01-17 23:50:00,1.9716,1.9717,1.97085,1.971,3376000000.0
2008-01-17 23:55:00,1.971,1.97135,1.97055,1.97135,4129100000.0
2008-01-18 00:00:00,1.9712,1.9713,1.97035,1.9712,4993200000.0
2008-01-18 00:05:00,1.9712,1.97125,1.9702,1.9708,6529299985.0
2008-01-18 00:10:00,1.9718,1.9721,1.9709,1.97115,4243500000.0
2008-01-18 00:15:00,1.97115,1.9715,1.9709,1.9715,5041200000.0
2008-01-18 00:20:00,1.9715,1.9718,1.97115,1.9714,5539400000.0
2008-01-18 00:25:00,1.9714,1.9714,1.97105,1.9713,5444300009.0
2008-01-18 00:30:00,1.9713,1.97135,1.9711,1.97135,4845000000.0
2008-01-18 00:35:00,1.9713,1.9722,1.9712,1.972,4258100000.0
2008-01-18 00:40:00,1.972,1.97235,1.9719,1.97225,4848400000.0
2008-01-18 00:45:00,1.97225,1.9723,1.97175,1.9719,3841100000.0
2008-01-18 00:50:00,1.9719,1.972,1.97145,1.972,4536900048.0
2008-01-18 00:55:00,1.972,1.9722,1.9715,1.9716,3828400000.0
2008-01-18 01:00:00,1.9717,1.9717,1.9714,1.9714,4730300000.0
2008-01-18 01:05:00,1.9714,1.9721,1.9713,1.97185,6044900001.0
2008-01-18 01:10:00,1.97185,1.9726,1.9708,1.9709,7577500000.0
2008-01-18 01:15:00,1.97245,1.9725,1.9714,1.9715,7608800001.0
2008-01-18 01:20:00,1.9715,1.9719,1.971,1.9713,4132799999.0
2008-01-18 01:25:00,1.9713,1.9714,1.9695,1.96985,3922500002.0
2008-01-18 01:30:00,1.96985,1.9703,1.9696,1.97,4762699948.0
2008-01-18 01:35:00,1.97,1.9702,1.9698,1.96995,4745400000.0
2008-01-18 01:40:00,1.96995,1.97025,1.9697,1.9698,6793500016.0
2008-01-18 01:45:00,1.9698,1.9703,1.96945,1.97015,5519800016.0
2008-01-18 01:50:00,1.9702,1.9705,1.97005,1.97045,4629100001.0
2008-01-18 01:55:00,1.9705,1.9705,1.9699,1.97005,3660700000.0
2008-01-18 02:00:00,1.97,1.9712,1.97,1.971,5711500011.0
2008-01-18 02:05:00,1.971,1.9711,1.97075,1.9708,4971299986.0
2008-01-18 02:10:00,1.9708,1.97095,1.9706,1.97095,4834100002.0
2008-01-18 02:15:00,1.97095,1.97115,1.97055,1.97075,8587700053.0
2008-01-18 02:20:00,1.97075,1.97115,1.97065,1.97105,5682800031.0
2008-01-18 02:25:00,1.97105,1.97145,1.97085,1.9713,4806800006.0
2008-01-18 02:30:00,1.9713,1.972,1.97125,1.9719,4113099996.0
2008-01-18 02:35:00,1.9719,1.9723,1.9718,1.9719,4913600000.0
2008-01-18 02:40:00,1.9719,1.9724,1.97185,1.9722,5769800000.0
2008-01-18 02:45:00,1.9722,1.97225,1.97145,1.97145,3140500000.0
2008-01-18 02:50:00,1.97145,1.9717,1.971,1.9713,5474099987.0
2008-01-18 02:55:00,1.9713,1.97165,1.97105,1.9716,4365499999.0
2008-01-18 03:00:00,1.9716,1.9716,1.97105,1.9712,3710400003.0
2008-01-18 03:05:00,1.9712,1.97155,1.97115,1.97125,4526700001.0
2008-01-18 03:10:00,1.97125,1.9715,1.97115,1.97115,3034400000.0
2008-01-18 03:15:00,1.97115,1.97165,1.97115,1.97135,2894100000.0
2008-01-18 03:20:00,1.97135,1.9715,1.9711,1.97135,4393900001.0
2008-01-18 03:25:00,1.97135,1.9715,1.971,1.9712,4722100000.0
2008-01-18 03:30:00,1.9712,1.97205,1.9712,1.97205,3750400000.0
2008-01-18 03:35:00,1.97205,1.97205,1.9713,1.97155,4663399977.0
2008-01-18 03:40:00,1.97145,1.9718,1.97145,1.97165,5471100000.0
2008-01-18 03:45:00,1.97165,1.97175,1.97145,1.97165,3226600000.0
2008-01-18 03:50:00,1.97165,1.97175,1.97105,1.9711,4159500000.0
2008-01-18 03:55:00,1.97105,1.97115,1.96995,1.97015,4394699993.0
2008-01-18 04:00:00,1.97005,1.97005,1.9667,1.96675,4950599992.0
2008-01-18 04:05:00,1.96675,1.96775,1.9665,1.96775,5731599985.0
2008-01-18 04:10:00,1.96775,1.96815,1.96765,1.968,6187500000.0
2008-01-18 04:15:00,1.968,1.96875,1.968,1.96815,4647500002.0
2008-01-18 04:20:00,1.96815,1.96905,1.96805,1.96895,3140000028.0
2008-01-18 04:25:00,1.96895,1.96955,1.96895,1.9695,6230100006.0
2008-01-18 04:30:00,1.9695,1.96965,1.96895,1.9691,6574299875.0
2008-01-18 04:35:00,1.9691,1.96915,1.96885,1.969,7203399999.0
2008-01-18 04:40:00,1.969,1.969,1.9686,1.9687,3684000000.0
2008-01-18 04:45:00,1.9687,1.9693,1.9687,1.969,3218600000.0
2008-01-18 04:50:00,1.969,1.96955,1.96895,1.96935,1278500000.0
2008-01-18 04:55:00,1.96935,1.97005,1.9691,1.97005,3101300001.0
2008-01-18 05:00:00,1.97005,1.97035,1.9696,1.96965,5252699951.0
2008-01-18 05:05:00,1.96965,1.9698,1.9693,1.9694,4732499999.0
2008-01-18 05:10:00,1.96945,1.96955,1.96875,1.96875,3523300000.0
2008-01-18 05:15:00,1.96875,1.9694,1.9683,1.96845,8518200024.0
2008-01-18 05:20:00,1.96845,1.96865,1.9683,1.9686,5224899996.0
2008-01-18 05:25:00,1.9686,1.9687,1.9682,1.96835,4556899999.0
2008-01-18 05:30:00,1.9683,1.96855,1.96825,1.96825,4045700019.0
2008-01-18 05:35:00,1.96825,1.96835,1.96715,1.9675,4196725505.0
2008-01-18 05:40:00,1.9675,1.96825,1.9674,1.9675,4633900000.0
2008-01-18 05:45:00,1.9675,1.9677,1.9673,1.96755,4134800000.0
2008-01-18 05:50:00,1.96755,1.96755,1.9674,1.9675,2585000000.0
2008-01-18 05:55:00,1.9675,1.9692,1.96745,1.96915,5651100041.0
2008-01-18 06:00:00,1.96915,1.96955,1.9684,1.9684,4080300001.0
2008-01-18 06:05:00,1.96935,1.9695,1.96905,1.9693,5478800000.0
2008-01-18 06:10:00,1.9693,1.96935,1.9692,1.96925,3588900000.0
2008-01-18 06:15:00,1.96925,1.96945,1.9692,1.9694,3236899999.0
2008-01-18 06:20:00,1.9694,1.97015,1.9693,1.96975,3831499997.0
2008-01-18 06:25:00,1.96975,1.97015,1.9688,1.9689,4752600013.0
2008-01-18 06:30:00,1.9689,1.96925,1.96885,1.9689,3053200015.0
2008-01-18 06:35:00,1.96895,1.96945,1.9688,1.96935,4299500021.0
2008-01-18 06:40:00,1.96935,1.96935,1.9691,1.9693,6433500006.0
2008-01-18 06:45:00,1.9693,1.9694,1.969,1.96905,4012900001.0
2008-01-18 06:50:00,1.9691,1.96915,1.96895,1.9691,4367099991.0
2008-01-18 06:55:00,1.9691,1.9692,1.96845,1.96865,4545100029.0
2008-01-18 07:00:00,1.96865,1.9688,1.96835,1.9684,4194200000.0
2008-01-18 07:05:00,1.9684,1.9684,1.967,1.96745,4060100003.0
2008-01-18 07:10:00,1.9674,1.96785,1.9674,1.96785,2993099983.0
2008-01-18 07:15:00,1.9678,1.96795,1.96765,1.96775,1289799984.0
2008-01-18 07:20:00,1.96775,1.96855,1.9677,1.96815,1141899994.0
2008-01-18 07:25:00,1.96815,1.96905,1.96815,1.9688,1434700010.0
2008-01-18 07:30:00,1.9688,1.96945,1.9684,1.9685,1945999997.0
2008-01-18 07:35:00,1.9685,1.9686,1.96695,1.9672,1736299995.0
2008-01-18 07:40:00,1.9672,1.96795,1.96715,1.9677,1217799996.0
2008-01-18 07:45:00,1.9677,1.9681,1.9676,1.9681,468700000.0
2008-01-18 07:50:00,1.9681,1.96875,1.96795,1.9683,1675800004.0
2008-01-18 07:55:00,1.9683,1.9683,1.96765,1.9678,758800004.0
2008-01-18 08:00:00,1.9678,1.96835,1.96765,1.96775,1002300000.0
2008-01-18 08:05:00,1.96775,1.9681,1.96775,1.9679,792600001.0
2008-01-18 08:10:00,1.96795,1.968,1.96685,1.96695,1073999997.0
2008-01-18 08:15:00,1.96695,1.9673,1.9667,1.96695,1796899998.0
2008-01-18 08:20:00,1.96695,1.96915,1.96695,1.96915,1347900003.0
2008-01-18 08:25:00,1.96915,1.96955,1.96895,1.96935,1036900000.0
2008-01-18 08:30:00,1.96935,1.97035,1.96915,1.9699,1272199999.0
2008-01-18 08:35:00,1.9699,1.97,1.9689,1.9695,1332299998.0
2008-01-18 08:40:00,1.9695,1.9705,1.9695,1.97015,2126200000.0
2008-01-18 08:45:00,1.9701,1.9704,1.96915,1.96985,1509600002.0
2008-01-18 08:50:00,1.96985,1.97065,1.9697,1.9701,1875499993.0
2008-01-18 08:55:00,1.9701,1.97085,1.9701,1.97045,1731099994.0
2008-01-18 09:00:00,1.97045,1.9708,1.96985,1.9706,2581800006.0
2008-01-18 09:05:00,1.9706,1.97115,1.97055,1.9707,1652200000.0
2008-01-18 09:10:00,1.9707,1.97075,1.97035,1.9704,835400000.0
2008-01-18 09:15:00,1.9704,1.9706,1.97025,1.97025,785950000.0
2008-01-18 09:20:00,1.97025,1.9704,1.9698,1.96995,961100000.0
2008-01-18 09:25:00,1.96995,1.97045,1.96995,1.97015,941800002.0
2008-01-18 09:30:00,1.9701,1.97015,1.96945,1.96995,1256999994.0
2008-01-18 09:35:00,1.9701,1.97015,1.96865,1.96955,3156700007.0
2008-01-18 09:40:00,1.96955,1.9696,1.96865,1.96895,1799099998.0
2008-01-18 09:45:00,1.96895,1.9698,1.96895,1.96965,1065900000.0
2008-01-18 09:50:00,1.96965,1.96965,1.96905,1.9692,2320100003.0
2008-01-18 09:55:00,1.9692,1.9698,1.969,1.96955,2524799999.0
2008-01-18 10:00:00,1.96955,1.96985,1.9675,1.96825,2230900001.0
2008-01-18 10:05:00,1.96825,1.96865,1.96815,1.96825,1931999999.0
2008-01-18 10:10:00,1.96825,1.96895,1.96745,1.96765,3926390008.0
2008-01-18 10:15:00,1.9677,1.9682,1.9675,1.96805,2296399997.0
2008-01-18 10:20:00,1.96805,1.9693,1.968,1.9693,2304099998.0
2008-01-18 10:25:00,1.9693,1.97045,1.9676,1.968,3412599994.0
2008-01-18 10:30:00,1.968,1.96835,1.9676,1.96815,1399200000.0
2008-01-18 10:35:00,1.96815,1.96835,1.9674,1.96785,2004800001.0
2008-01-18 10:40:00,1.96785,1.9684,1.9675,1.96795,2909499992.0
2008-01-18 10:45:00,1.96795,1.96855,1.96785,1.9681,1845499998.0
2008-01-18 10:50:00,1.9681,1.9685,1.9679,1.968,2016899999.0
2008-01-18 10:55:00,1.968,1.9686,1.9677,1.9683,1653600000.0
2008-01-18 11:00:00,1.96835,1.969,1.96805,1.9689,2452400001.0
2008-01-18 11:05:00,1.9689,1.96945,1.9688,1.96905,1603500000.0
2008-01-18 11:10:00,1.96905,1.9724,1.96905,1.97075,2654845002.0
2008-01-18 11:15:00,1.97075,1.97115,1.97005,1.97005,2433500002.0
2008-01-18 11:20:00,1.97005,1.97015,1.96945,1.9697,2960100003.0
2008-01-18 11:25:00,1.96965,1.96995,1.9683,1.96935,2738999997.0
2008-01-18 11:30:00,1.96935,1.96935,1.96025,1.9611,4339033201.0
2008-01-18 11:35:00,1.96105,1.96145,1.9578,1.95925,6289835001.0
2008-01-18 11:40:00,1.95925,1.96065,1.9579,1.95875,4270750005.0
2008-01-18 11:45:00,1.95875,1.9593,1.9566,1.9566,5247499984.0
2008-01-18 11:50:00,1.9566,1.95785,1.95635,1.95785,4487940004.0
2008-01-18 11:55:00,1.95785,1.95795,1.9562,1.95785,4182500002.0
2008-01-18 12:00:00,1.9579,1.9582,1.95695,1.95805,2966999994.0
2008-01-18 12:05:00,1.958,1.95855,1.9574,1.9584,3418100004.0
2008-01-18 12:10:00,1.9584,1.95925,1.958,1.9584,2843300000.0
2008-01-18 12:15:00,1.9584,1.95865,1.95795,1.9584,3010199986.0
2008-01-18 12:20:00,1.9584,1.9584,1.95725,1.95725,1979600002.0
2008-01-18 12:25:00,1.9572,1.9585,1.9572,1.9584,3035200001.0
2008-01-18 12:30:00,1.9584,1.95935,1.95815,1.95875,3773239999.0
2008-01-18 12:35:00,1.95875,1.9588,1.95765,1.95825,2473200001.0
2008-01-18 12:40:00,1.95825,1.95945,1.95815,1.95875,3462450006.0
2008-01-18 12:45:00,1.95875,1.95895,1.9579,1.9579,3618100002.0
2008-01-18 12:50:00,1.95795,1.95805,1.95655,1.95705,3748599995.0
2008-01-18 12:55:00,1.95705,1.9576,1.9568,1.95725,3265700004.0
2008-01-18 13:00:00,1.95725,1.95765,1.95715,1.95715,2908000005.0
2008-01-18 13:05:00,1.95715,1.9577,1.95665,1.9575,2840900000.0
2008-01-18 13:10:00,1.9575,1.95835,1.95725,1.9576,2877950002.0
2008-01-18 13:15:00,1.9576,1.958,1.95715,1.95755,2264199999.0
2008-01-18 13:20:00,1.95755,1.95775,1.9565,1.9565,2181899997.0
2008-01-18 13:25:00,1.95645,1.9571,1.9563,1.9567,1791400001.0
2008-01-18 13:30:00,1.9567,1.9575,1.9565,1.95745,1591099999.0
2008-01-18 13:35:00,1.95745,1.95865,1.95675,1.9581,2735599999.0
2008-01-18 13:40:00,1.95815,1.95865,1.958,1.9586,2402800008.0
2008-01-18 13:45:00,1.95865,1.9598,1.95855,1.95955,2667300001.0
2008-01-18 13:50:00,1.95955,1.9604,1.95875,1.9589,2631100008.0
2008-01-18 13:55:00,1.95885,1.95905,1.95795,1.95835,2435500000.0
2008-01-18 14:00:00,1.95835,1.95885,1.95805,1.95825,2803940001.0
2008-01-18 14:05:00,1.95825,1.9589,1.95795,1.95835,2845999996.0
2008-01-18 14:10:00,1.95835,1.95835,1.9577,1.9581,3301900008.0
2008-01-18 14:15:00,1.95805,1.95865,1.95805,1.95835,2756800001.0
2008-01-18 14:20:00,1.95835,1.95865,1.9581,1.95865,3537800005.0
2008-01-18 14:25:00,1.9586,1.95895,1.9585,1.9589,2751299997.0
2008-01-18 14:30:00,1.9589,1.9603,1.95885,1.9602,3536699994.0
2008-01-18 14:35:00,1.9602,1.96035,1.95945,1.9602,4107600007.0
2008-01-18 14:40:00,1.96015,1.96185,1.96005,1.9608,3785399999.0
2008-01-18 14:45:00,1.9608,1.96085,1.96005,1.9601,2274799997.0
2008-01-18 14:50:00,1.96005,1.96145,1.96,1.96135,2635199991.0
2008-01-18 14:55:00,1.96135,1.9614,1.96055,1.9606,2911900002.0
2008-01-18 15:00:00,1.9606,1.9618,1.96045,1.9616,2918799997.0
2008-01-18 15:05:00,1.9616,1.96175,1.961,1.9613,2643900001.0
2008-01-18 15:10:00,1.9613,1.9615,1.96085,1.9613,2671799998.0
2008-01-18 15:15:00,1.9613,1.96155,1.95945,1.95945,4280499997.0
2008-01-18 15:20:00,1.95945,1.96015,1.95895,1.9599,3020450000.0
2008-01-18 15:25:00,1.9599,1.9608,1.95965,1.96075,3573599986.0
2008-01-18 15:30:00,1.96075,1.96125,1.96045,1.96045,2770400003.0
2008-01-18 15:35:00,1.96045,1.96045,1.9581,1.95825,3025599997.0
2008-01-18 15:40:00,1.95825,1.9595,1.95805,1.95885,3042899992.0
2008-01-18 15:45:00,1.95895,1.9591,1.95715,1.95785,2506000002.0
2008-01-18 15:50:00,1.95785,1.961,1.95785,1.95995,3603060000.0
2008-01-18 15:55:00,1.96,1.96165,1.95965,1.96125,3304800003.0
2008-01-18 16:00:00,1.96125,1.96125,1.95995,1.96015,3235999977.0
2008-01-18 16:05:00,1.96015,1.9606,1.95825,1.9587,4010900006.0
2008-01-18 16:10:00,1.95865,1.959,1.95815,1.95835,3572799997.0
2008-01-18 16:15:00,1.9584,1.9598,1.95815,1.9598,3482655999.0
2008-01-18 16:20:00,1.9598,1.96015,1.95855,1.9586,2256700000.0
2008-01-18 16:25:00,1.9586,1.95935,1.9575,1.9578,4460199997.0
2008-01-18 16:30:00,1.9578,1.95975,1.9578,1.959,3554900000.0
2008-01-18 16:35:00,1.959,1.9613,1.95895,1.9608,3876899995.0
2008-01-18 16:40:00,1.9608,1.96205,1.96055,1.9612,3817859991.0
2008-01-18 16:45:00,1.9612,1.96135,1.9606,1.9608,2215700005.0
2008-01-18 16:50:00,1.9608,1.96085,1.9605,1.96055,1941500004.0
2008-01-18 16:55:00,1.96055,1.96055,1.95975,1.95975,2365500001.0
2008-01-18 17:00:00,1.95995,1.96005,1.9589,1.95925,3526300001.0
2008-01-18 17:05:00,1.95925,1.95985,1.95905,1.95955,2634924996.0
2008-01-18 17:10:00,1.95955,1.96005,1.95945,1.9596,3309399989.0
2008-01-18 17:15:00,1.9596,1.96,1.95955,1.9596,3688400005.0
2008-01-18 17:20:00,1.9596,1.9596,1.95915,1.9595,2520700001.0
2008-01-18 17:25:00,1.9595,1.95955,1.959,1.9592,3911700001.0
2008-01-18 17:30:00,1.9592,1.96025,1.9592,1.96005,3779099997.0
2008-01-18 17:35:00,1.9601,1.9601,1.95775,1.95785,4203399995.0
2008-01-18 17:40:00,1.95785,1.958,1.95625,1.95665,4444040000.0
2008-01-18 17:45:00,1.95665,1.95685,1.9547,1.95565,4043099990.0
2008-01-18 17:50:00,1.95565,1.95635,1.9543,1.95435,3284799998.0
2008-01-18 17:55:00,1.9544,1.9545,1.95345,1.9538,2973200005.0
2008-01-18 18:00:00,1.9538,1.9542,1.95315,1.9538,2997899996.0
2008-01-18 18:05:00,1.95385,1.95415,1.95355,1.95375,4733949992.0
2008-01-18 18:10:00,1.95375,1.9557,1.95375,1.9552,5356399987.0
2008-01-18 18:15:00,1.95515,1.95525,1.95325,1.9542,5945149993.0
2008-01-18 18:20:00,1.9542,1.95445,1.95225,1.9529,5219100008.0
2008-01-18 18:25:00,1.9529,1.95415,1.9529,1.95415,5485100000.0
2008-01-18 18:30:00,1.95425,1.95495,1.9537,1.95375,5515800000.0
2008-01-18 18:35:00,1.95385,1.9547,1.9535,1.9545,3776150008.0
2008-01-18 18:40:00,1.9545,1.9546,1.95205,1.95255,3549299998.0
2008-01-18 18:45:00,1.95255,1.95335,1.95165,1.95245,6012900005.0
2008-01-18 18:50:00,1.95245,1.9529,1.9512,1.95225,4853399990.0
2008-01-18 18:55:00,1.95225,1.9535,1.952,1.9525,3596400000.0
2008-01-18 19:00:00,1.95255,1.95605,1.9525,1.95375,3272675003.0
2008-01-18 19:05:00,1.95375,1.95395,1.95185,1.95285,1705000000.0
2008-01-18 19:10:00,1.95285,1.95355,1.9527,1.95345,2318500001.0
2008-01-18 19:15:00,1.95345,1.95515,1.95345,1.95465,2337899996.0
2008-01-18 19:20:00,1.95465,1.95535,1.9544,1.95475,2272699995.0
2008-01-18 19:25:00,1.95475,1.95555,1.95425,1.9548,2784599998.0
2008-01-18 19:30:00,1.9548,1.95555,1.95455,1.95525,2949700003.0
2008-01-18 19:35:00,1.95525,1.9556,1.95475,1.9554,3162000002.0
2008-01-18 19:40:00,1.9554,1.95565,1.95505,1.95525,1531100001.0
2008-01-18 19:45:00,1.95525,1.95585,1.95525,1.95565,1933600000.0
2008-01-18 19:50:00,1.95565,1.95565,1.95475,1.95475,2238600004.0
2008-01-18 19:55:00,1.95475,1.9553,1.9545,1.955,3119100000.0
2008-01-18 20:00:00,1.95505,1.9551,1.95465,1.9548,911000000.0
2008-01-18 20:05:00,1.9548,1.95585,1.95475,1.95515,1408999997.0
2008-01-18 20:10:00,1.95515,1.95525,1.95405,1.95405,1589750000.0
2008-01-18 20:15:00,1.95435,1.95445,1.9529,1.95305,1875600000.0
2008-01-18 20:20:00,1.95305,1.95355,1.9529,1.95305,965599999.0
2008-01-18 20:25:00,1.95305,1.9538,1.9528,1.9537,755899999.0
2008-01-18 20:30:00,1.9537,1.95375,1.95295,1.95305,772899999.0
2008-01-18 20:35:00,1.95305,1.95365,1.953,1.9536,975700001.0
2008-01-18 20:40:00,1.9536,1.95385,1.95345,1.9537,1011150000.0
2008-01-18 20:45:00,1.95365,1.95375,1.95345,1.9536,460600000.0
2008-01-18 20:50:00,1.9536,1.9542,1.95355,1.95405,454450000.0
2008-01-18 20:55:00,1.9541,1.95475,1.95405,1.9543,1449700000.0
2008-01-18 21:00:00,1.95435,1.95495,1.95405,1.9548,1653299999.0
2008-01-18 21:05:00,1.9548,1.95545,1.95445,1.95495,636700000.0
2008-01-18 21:10:00,1.95495,1.95515,1.95435,1.9544,937100000.0
2008-01-18 21:15:00,1.9544,1.9548,1.9542,1.9544,1385400001.0
2008-01-18 21:20:00,1.95445,1.95455,1.95425,1.9545,1442000000.0
2008-01-18 21:25:00,1.9545,1.955,1.9545,1.95455,1743000000.0
2008-01-18 21:30:00,1.95455,1.95545,1.95455,1.95545,1520699999.0
2008-01-18 21:35:00,1.95545,1.9558,1.95525,1.95565,1789799999.0
2008-01-18 21:40:00,1.95565,1.95635,1.95555,1.9561,1741600001.0
2008-01-18 21:45:00,1.95615,1.95625,1.9555,1.95575,977300002.0
2008-01-18 21:50:00,1.95575,1.95675,1.95575,1.95625,1194799999.0
2008-01-18 21:55:00,1.95625,1.95635,1.9561,1.9561,703200000.0
2008-01-18 22:00:00,1.9561,1.9561,1.95575,1.9559,930400000.0
2008-01-18 22:05:00,1.9559,1.95635,1.95575,1.95635,1307799998.0
2008-01-18 22:10:00,1.95635,1.95645,1.95585,1.9559,841099999.0
2008-01-18 22:15:00,1.9559,1.956,1.9556,1.95595,454100000.0
2008-01-18 22:20:00,1.956,1.956,1.9554,1.95555,767300001.0
2008-01-18 22:25:00,1.95555,1.95595,1.95545,1.9556,721399998.0
2008-01-18 22:30:00,1.95545,1.9562,1.95545,1.9561,424200000.0
2008-01-18 22:35:00,1.9562,1.9562,1.9552,1.9553,1313100000.0
2008-01-18 22:40:00,1.9553,1.9554,1.95465,1.95475,1139699998.0
2008-01-18 22:45:00,1.95475,1.95525,1.95465,1.9552,1317600004.0
2008-01-18 22:50:00,1.95515,1.95515,1.95475,1.955,1359999999.0
2008-01-18 22:55:00,1.955,1.955,1.95405,1.95415,3244400001.0
2008-01-18 23:00:00,1.95415,1.95455,1.95405,1.95415,1129600001.0
2008-01-18 23:05:00,1.9542,1.95427,1.95389,1.95406,814600002.0
2008-01-18 23:10:00,1.95403,1.95415,1.95376,1.95386,1310600000.0
2008-01-18 23:15:00,1.95383,1.9541,1.95373,1.95383,640500000.0
2008-01-18 23:20:00,1.95381,1.95437,1.95367,1.95422,506700000.0
2008-01-18 23:25:00,1.9543,1.95444,1.95403,1.95403,896400003.0
2008-01-18 23:30:00,1.95417,1.95417,1.95376,1.95402,531100000.0
2008-01-18 23:35:00,1.95405,1.95439,1.95365,1.95438,722500000.0
2008-01-18 23:40:00,1.9544,1.95452,1.954,1.95445,835200001.0
2008-01-18 23:45:00,1.95449,1.95499,1.95449,1.95472,823600001.0
2008-01-18 23:50:00,1.95475,1.9552,1.95475,1.955,845400001.0
2008-01-18 23:55:00,1.95493,1.95551,1.95487,1.95493,852200002.0
2008-01-21 00:00:00,1.9571,1.9572,1.9568,1.9572,536400000.0
2008-01-21 00:05:00,1.9574,1.9579,1.9574,1.9579,536400000.0
2008-01-21 00:10:00,1.9578,1.9579,1.9576,1.9576,715200000.0
2008-01-21 00:15:00,1.9575,1.9576,1.9573,1.9573,357600000.0
2008-01-21 00:20:00,1.9575,1.9575,1.957,1.9573,894000000.0
2008-01-21 00:25:00,1.9572,1.9576,1.9572,1.9575,715200000.0
2008-01-21 00:30:00,1.9576,1.9576,1.9575,1.9575,178800000.0
2008-01-21 00:35:00,1.9574,1.9577,1.9574,1.9577,715200000.0
2008-01-21 00:40:00,1.9579,1.958,1.9577,1.9578,715200000.0
2008-01-21 00:45:00,1.958,1.9582,1.9579,1.9581,357600000.0
2008-01-21 00:50:00,1.9582,1.9583,1.9571,1.9571,894000000.0
2008-01-21 00:55:00,1.9572,1.9572,1.9567,1.9571,894000000.0
2008-01-21 01:00:00,1.9568,1.957,1.9557,1.9557,715200000.0
2008-01-21 01:05:00,1.9558,1.9558,1.9527,1.9536,894000000.0
2008-01-21 01:10:00,1.9535,1.9541,1.9522,1.9526,894000000.0
2008-01-21 01:15:00,1.9525,1.9533,1.9517,1.9529,894000000.0
2008-01-21 01:20:00,1.9531,1.9531,1.9518,1.952,894000000.0
2008-01-21 01:25:00,1.9521,1.9521,1.9513,1.952,894000000.0
2008-01-21 01:30:00,1.9519,1.952,1.9512,1.9518,894000000.0
2008-01-21 01:35:00,1.952,1.9526,1.9518,1.9524,894000000.0
2008-01-21 01:40:00,1.9525,1.9535,1.9525,1.9529,894000000.0
2008-01-21 01:45:00,1.953,1.9543,1.9527,1.9532,894000000.0
2008-01-21 01:50:00,1.9531,1.9534,1.953,1.9531,715200000.0
2008-01-21 01:55:00,1.953,1.9533,1.9522,1.9523,894000000.0
2008-01-21 02:00:00,1.957,1.9571,1.95565,1.9557,1318500000.0
2008-01-21 02:05:00,1.9557,1.95585,1.95255,1.95345,1919999994.0
2008-01-21 02:10:00,1.95345,1.95395,1.95215,1.95255,2733649998.0
2008-01-21 02:15:00,1.95255,1.9533,1.95165,1.953,1753199994.0
2008-01-21 02:20:00,1.953,1.953,1.95185,1.95195,1289299998.0
2008-01-21 02:25:00,1.95195,1.95205,1.95145,1.952,1750300000.0
2008-01-21 02:30:00,1.952,1.95205,1.9512,1.9518,1631900001.0
2008-01-21 02:35:00,1.9518,1.95255,1.95175,1.95225,1240200000.0
2008-01-21 02:40:00,1.95225,1.9534,1.95225,1.9529,2440899996.0
2008-01-21 02:45:00,1.9529,1.95465,1.9529,1.95325,1360900000.0
2008-01-21 02:50:00,1.95325,1.95345,1.95305,1.9532,538249999.0
2008-01-21 02:55:00,1.9532,1.95325,1.95225,1.95225,607600000.0
2008-01-21 03:00:00,1.95225,1.95295,1.95145,1.95295,2149099991.0
2008-01-21 03:05:00,1.95295,1.9535,1.9525,1.9528,1153399999.0
2008-01-21 03:10:00,1.95285,1.953,1.9523,1.95235,1647100000.0
2008-01-21 03:15:00,1.95235,1.9527,1.95225,1.9527,548500000.0
2008-01-21 03:20:00,1.9527,1.953,1.95235,1.95245,807900007.0
2008-01-21 03:25:00,1.95245,1.9525,1.95165,1.95195,1126700005.0
2008-01-21 03:30:00,1.95195,1.9523,1.9519,1.9522,1644999999.0
2008-01-21 03:35:00,1.95215,1.95225,1.95195,1.952,576500000.0
2008-01-21 03:40:00,1.95195,1.952,1.9515,1.95185,854799994.0
2008-01-21 03:45:00,1.95185,1.952,1.95095,1.95115,891999999.0
2008-01-21 03:50:00,1.95085,1.9514,1.95085,1.95105,1169400004.0
2008-01-21 03:55:00,1.95105,1.95115,1.9507,1.95085,893600000.0
2008-01-21 04:00:00,1.95085,1.95095,1.9506,1.95095,834500000.0
2008-01-21 04:05:00,1.95095,1.9515,1.9509,1.95145,2803999991.0
2008-01-21 04:10:00,1.95145,1.9518,1.95125,1.95165,2510599999.0
2008-01-21 04:15:00,1.95165,1.9517,1.95145,1.9516,1296999999.0
2008-01-21 04:20:00,1.9516,1.9522,1.95155,1.95175,2125000000.0
2008-01-21 04:25:00,1.9518,1.9518,1.9507,1.9513,864100000.0
2008-01-21 04:30:00,1.9513,1.95195,1.95095,1.95185,1268000000.0
2008-01-21 04:35:00,1.95195,1.952,1.95145,1.95195,1042000002.0
2008-01-21 04:40:00,1.95195,1.95235,1.9519,1.95235,1650699999.0
2008-01-21 04:45:00,1.95235,1.9524,1.95205,1.95225,685700000.0
2008-01-21 04:50:00,1.9522,1.95235,1.9522,1.9523,672300000.0
2008-01-21 04:55:00,1.9523,1.95245,1.9522,1.9523,1543600004.0
2008-01-21 05:00:00,1.9523,1.95235,1.95215,1.95215,905300000.0
2008-01-21 05:05:00,1.95215,1.9523,1.952,1.95215,453900000.0
2008-01-21 05:10:00,1.95215,1.95225,1.9521,1.95215,233000000.0
2008-01-21 05:15:00,1.95215,1.95225,1.9521,1.9521,246400000.0
2008-01-21 05:20:00,1.9521,1.9522,1.95195,1.95205,421700000.0
2008-01-21 05:25:00,1.9521,1.9522,1.9519,1.9521,928000000.0
2008-01-21 05:30:00,1.9521,1.9521,1.95165,1.9517,1545899992.0
2008-01-21 05:35:00,1.95175,1.95225,1.9517,1.9522,330900000.0
2008-01-21 05:40:00,1.95225,1.95235,1.95215,1.9522,212500000.0
2008-01-21 05:45:00,1.9522,1.9522,1.9519,1.95205,239300000.0
2008-01-21 05:50:00,1.9519,1.95195,1.95165,1.95165,1061099999.0
2008-01-21 05:55:00,1.9517,1.9518,1.9508,1.9518,1557999998.0
2008-01-21 06:00:00,1.9518,1.9518,1.95085,1.95155,3255300003.0
2008-01-21 06:05:00,1.95155,1.9516,1.95105,1.9513,1208800000.0
2008-01-21 06:10:00,1.9513,1.95185,1.95085,1.9512,1426900000.0
2008-01-21 06:15:00,1.9512,1.95155,1.9511,1.95135,707700000.0
2008-01-21 06:20:00,1.9514,1.95205,1.95125,1.9518,692900002.0
2008-01-21 06:25:00,1.95175,1.952,1.9514,1.9516,1138999999.0
2008-01-21 06:30:00,1.9516,1.9518,1.95145,1.9515,770700001.0
2008-01-21 06:35:00,1.95145,1.95195,1.95135,1.95175,2660600001.0
2008-01-21 06:40:00,1.95175,1.95205,1.9515,1.9515,1597600000.0
2008-01-21 06:45:00,1.95155,1.95205,1.95125,1.95175,1200999999.0
2008-01-21 06:50:00,1.95175,1.9518,1.95065,1.9509,684100000.0
2008-01-21 06:55:00,1.95095,1.9515,1.95075,1.9509,1083899998.0
2008-01-21 07:00:00,1.9509,1.952,1.95055,1.952,1231200002.0
2008-01-21 07:05:00,1.952,1.9521,1.95165,1.952,443300000.0
2008-01-21 07:10:00,1.95195,1.95195,1.95125,1.9515,1503800012.0
2008-01-21 07:15:00,1.95155,1.9518,1.9515,1.9517,1088399998.0
2008-01-21 07:20:00,1.9517,1.9521,1.9515,1.9521,797300002.0
2008-01-21 07:25:00,1.95205,1.9524,1.9519,1.9521,1051899999.0
2008-01-21 07:30:00,1.9521,1.9521,1.95165,1.95165,1152099997.0
2008-01-21 07:35:00,1.95165,1.9519,1.95165,1.9519,1247300016.0
2008-01-21 07:40:00,1.9519,1.9519,1.95175,1.95175,512000000.0
2008-01-21 07:45:00,1.95175,1.952,1.9517,1.9518,483300000.0
2008-01-21 07:50:00,1.95185,1.9525,1.95165,1.95245,546500001.0
2008-01-21 07:55:00,1.95245,1.95245,1.9519,1.95195,396100000.0
2008-01-21 08:00:00,1.952,1.9521,1.95065,1.95095,1912199999.0
2008-01-21 08:05:00,1.95095,1.95155,1.9506,1.95105,2339800005.0
2008-01-21 08:10:00,1.95105,1.95155,1.9509,1.9514,1298000003.0
2008-01-21 08:15:00,1.9514,1.95285,1.95125,1.9526,1372999998.0
2008-01-21 08:20:00,1.95255,1.9528,1.95225,1.95255,1972399990.0
2008-01-21 08:25:00,1.95255,1.95285,1.9523,1.95285,743100000.0
2008-01-21 08:30:00,1.95285,1.9533,1.9527,1.95295,1438399999.0
2008-01-21 08:35:00,1.95295,1.95315,1.9528,1.953,1348099997.0
2008-01-21 08:40:00,1.953,1.95305,1.95135,1.95165,897899998.0
2008-01-21 08:45:00,1.95165,1.95225,1.95055,1.95085,1387400001.0
2008-01-21 08:50:00,1.95095,1.951,1.94975,1.95005,1689599998.0
2008-01-21 08:55:00,1.95,1.95085,1.94975,1.95075,1676800006.0
2008-01-21 09:00:00,1.95075,1.9516,1.95055,1.95105,1888699998.0
2008-01-21 09:05:00,1.951,1.95155,1.95075,1.95105,2160799995.0
2008-01-21 09:10:00,1.95105,1.95275,1.95105,1.95235,2255600002.0
2008-01-21 09:15:00,1.95235,1.95285,1.9518,1.95205,1517900001.0
2008-01-21 09:20:00,1.95205,1.95265,1.95195,1.95225,2226399998.0
2008-01-21 09:25:00,1.95225,1.9532,1.95215,1.9523,1987399998.0
2008-01-21 09:30:00,1.9523,1.95235,1.95095,1.95165,2616000003.0
2008-01-21 09:35:00,1.95165,1.95185,1.95095,1.9518,1771900006.0
2008-01-21 09:40:00,1.9518,1.95195,1.9495,1.951,3634849994.0
2008-01-21 09:45:00,1.95095,1.95145,1.95045,1.95135,2674199998.0
2008-01-21 09:50:00,1.95135,1.9523,1.95115,1.9523,2538800007.0
2008-01-21 09:55:00,1.95235,1.95275,1.9507,1.95125,2951700001.0
2008-01-21 10:00:00,1.95125,1.95125,1.94945,1.95,2746400001.0
2008-01-21 10:05:00,1.95,1.95155,1.94985,1.95125,2913420002.0
2008-01-21 10:10:00,1.9513,1.95145,1.95045,1.9505,3778500011.0
2008-01-21 10:15:00,1.9505,1.95075,1.94935,1.94985,3099900006.0
2008-01-21 10:20:00,1.94985,1.95005,1.9489,1.94935,2024849995.0
2008-01-21 10:25:00,1.94935,1.95005,1.94815,1.94825,2728599998.0
2008-01-21 10:30:00,1.94825,1.9506,1.9482,1.9496,2653400001.0
2008-01-21 10:35:00,1.9496,1.95075,1.94875,1.9507,2099299997.0
2008-01-21 10:40:00,1.95075,1.95085,1.94915,1.94935,3385600001.0
2008-01-21 10:45:00,1.94935,1.94965,1.94815,1.9485,3322049998.0
2008-01-21 10:50:00,1.9485,1.9488,1.948,1.94855,2193150000.0
2008-01-21 10:55:00,1.94865,1.94975,1.94865,1.9491,2599000005.0
2008-01-21 11:00:00,1.9492,1.94945,1.94905,1.94915,1500199999.0
2008-01-21 11:05:00,1.94915,1.951,1.94885,1.95065,2572900002.0
2008-01-21 11:10:00,1.95065,1.951,1.95035,1.9505,2724500007.0
2008-01-21 11:15:00,1.9505,1.9505,1.94935,1.9495,1910600000.0
2008-01-21 11:20:00,1.9495,1.9508,1.94905,1.95045,2757350001.0
2008-01-21 11:25:00,1.95045,1.95205,1.95035,1.95105,2623240013.0
2008-01-21 11:30:00,1.95105,1.95175,1.94995,1.95145,3779649994.0
2008-01-21 11:35:00,1.95135,1.9517,1.94955,1.9504,5786900023.0
2008-01-21 11:40:00,1.9504,1.9516,1.9504,1.9514,3533900004.0
2008-01-21 11:45:00,1.9514,1.9519,1.9511,1.9512,2114471900.0
2008-01-21 11:50:00,1.9512,1.95155,1.9504,1.95155,2591899998.0
2008-01-21 11:55:00,1.95155,1.95275,1.95145,1.9523,3950319997.0
2008-01-21 12:00:00,1.95225,1.95285,1.9517,1.9525,6424600006.0
2008-01-21 12:05:00,1.9525,1.95275,1.95155,1.95165,2649900001.0
2008-01-21 12:10:00,1.95165,1.9517,1.9505,1.9514,2908399998.0
2008-01-21 12:15:00,1.95145,1.95155,1.9508,1.9513,3253599990.0
2008-01-21 12:20:00,1.9513,1.95195,1.95045,1.95045,3443899995.0
2008-01-21 12:25:00,1.9505,1.95055,1.94895,1.94945,3445900007.0
2008-01-21 12:30:00,1.94945,1.95045,1.94945,1.95025,3096400002.0
2008-01-21 12:35:00,1.9502,1.9507,1.9499,1.9503,2877119998.0
2008-01-21 12:40:00,1.9503,1.95045,1.95005,1.9501,1720300001.0
2008-01-21 12:45:00,1.9501,1.95025,1.94915,1.94955,3163150002.0
2008-01-21 12:50:00,1.94955,1.95045,1.94905,1.94905,1864999999.0
2008-01-21 12:55:00,1.9491,1.9492,1.94845,1.94905,3409599997.0
2008-01-21 13:00:00,1.94905,1.94955,1.949,1.9495,2384100001.0
2008-01-21 13:05:00,1.9495,1.94975,1.94875,1.94875,1210550000.0
2008-01-21 13:10:00,1.94875,1.94895,1.94595,1.94645,1324470000.0
2008-01-21 13:15:00,1.94645,1.94755,1.94645,1.9472,2760450003.0
2008-01-21 13:20:00,1.9472,1.9478,1.94695,1.94755,5443699980.0
2008-01-21 13:25:00,1.94765,1.9493,1.9476,1.94825,4155799986.0
2008-01-21 13:30:00,1.9483,1.94895,1.9477,1.9487,1915100000.0
2008-01-21 13:35:00,1.94865,1.94915,1.94855,1.94905,2034500000.0
2008-01-21 13:40:00,1.94915,1.9494,1.9487,1.94925,2170399997.0
2008-01-21 13:45:00,1.94925,1.94945,1.94875,1.9493,2612824999.0
2008-01-21 13:50:00,1.94925,1.95005,1.9491,1.9498,1668000001.0
2008-01-21 13:55:00,1.9498,1.94985,1.9487,1.94875,2451899998.0
2008-01-21 14:00:00,1.9488,1.949,1.94785,1.9485,2465599997.0
2008-01-21 14:05:00,1.9485,1.949,1.94825,1.9484,2368599999.0
2008-01-21 14:10:00,1.9484,1.94865,1.9473,1.9475,2669100000.0
2008-01-21 14:15:00,1.9475,1.9486,1.9474,1.9485,2892100001.0
2008-01-21 14:20:00,1.94845,1.94945,1.94845,1.94865,3398099998.0
2008-01-21 14:25:00,1.94865,1.95,1.94865,1.95,2606999992.0
2008-01-21 14:30:00,1.95,1.95015,1.94895,1.9491,2294100000.0
2008-01-21 14:35:00,1.9491,1.95025,1.94905,1.9501,2554399999.0
2008-01-21 14:40:00,1.9501,1.95155,1.94975,1.94975,4592099995.0
2008-01-21 14:45:00,1.94975,1.95005,1.94965,1.95,3206199996.0
2008-01-21 14:50:00,1.95,1.95025,1.94805,1.94825,2944100003.0
2008-01-21 14:55:00,1.94825,1.9483,1.94675,1.94725,2480199998.0
2008-01-21 15:00:00,1.94725,1.9481,1.94705,1.94795,2924200001.0
2008-01-21 15:05:00,1.948,1.94915,1.94785,1.9489,1633200000.0
2008-01-21 15:10:00,1.9489,1.949,1.9476,1.9484,1966000000.0
2008-01-21 15:15:00,1.9484,1.9484,1.9465,1.9465,2005900000.0
2008-01-21 15:20:00,1.94645,1.94725,1.94645,1.94665,2365199999.0
2008-01-21 15:25:00,1.94655,1.9472,1.9464,1.94695,2279100001.0
2008-01-21 15:30:00,1.9469,1.94755,1.94655,1.9474,2044900000.0
2008-01-21 15:35:00,1.9474,1.94825,1.94735,1.94785,2251400000.0
2008-01-21 15:40:00,1.94785,1.94795,1.94645,1.9467,2429899999.0
2008-01-21 15:45:00,1.9467,1.94685,1.9464,1.94685,1915900000.0
2008-01-21 15:50:00,1.94685,1.94725,1.9468,1.94715,1850100002.0
2008-01-21 15:55:00,1.94715,1.94835,1.9468,1.94815,2805499999.0
2008-01-21 16:00:00,1.94815,1.9484,1.9465,1.94665,2131500000.0
2008-01-21 16:05:00,1.94665,1.947,1.9465,1.94695,2537599995.0
2008-01-21 16:10:00,1.947,1.94715,1.9463,1.94655,3070300006.0
2008-01-21 16:15:00,1.94655,1.94715,1.94645,1.9465,2799500004.0
2008-01-21 16:20:00,1.9465,1.9474,1.94645,1.9474,1780500001.0
2008-01-21 16:25:00,1.9474,1.94755,1.9465,1.9467,1695399996.0
2008-01-21 16:30:00,1.9467,1.9471,1.9463,1.94645,2466499997.0
2008-01-21 16:35:00,1.94645,1.9467,1.9457,1.9464,3436000003.0
2008-01-21 16:40:00,1.9464,1.9473,1.9464,1.9472,1918999999.0
2008-01-21 16:45:00,1.9472,1.94735,1.947,1.94725,1969900000.0
2008-01-21 16:50:00,1.9472,1.94725,1.9462,1.9465,2608500000.0
2008-01-21 16:55:00,1.94645,1.94675,1.9457,1.94595,2993950002.0
2008-01-21 17:00:00,1.94595,1.94715,1.9459,1.9468,2620599999.0
2008-01-21 17:05:00,1.9468,1.94705,1.94605,1.94605,3671599994.0
2008-01-21 17:10:00,1.94605,1.9464,1.946,1.94625,2211199986.0
2008-01-21 17:15:00,1.9462,1.94635,1.9456,1.9457,3812699991.0
2008-01-21 17:20:00,1.9457,1.94575,1.9451,1.94535,3580800001.0
2008-01-21 17:25:00,1.94535,1.94595,1.94525,1.94555,1041000000.0
2008-01-21 17:30:00,1.94555,1.94575,1.94515,1.9454,1833100002.0
2008-01-21 17:35:00,1.9454,1.94555,1.94515,1.94535,2350630003.0
2008-01-21 17:40:00,1.94535,1.94605,1.9452,1.94595,3671699996.0
2008-01-21 17:45:00,1.94595,1.946,1.94525,1.9458,2790599993.0
2008-01-21 17:50:00,1.9458,1.94645,1.9455,1.9463,4302600014.0
2008-01-21 17:55:00,1.9463,1.94655,1.94455,1.94475,2337200001.0
2008-01-21 18:00:00,1.94475,1.9462,1.94465,1.94615,1549600001.0
2008-01-21 18:05:00,1.94615,1.94715,1.946,1.94645,3230000003.0
2008-01-21 18:10:00,1.94645,1.94685,1.946,1.94615,3467400000.0
2008-01-21 18:15:00,1.9462,1.9463,1.94445,1.94445,2457079997.0
2008-01-21 18:20:00,1.94435,1.94505,1.94305,1.94325,3066899999.0
2008-01-21 18:25:00,1.94325,1.94435,1.94315,1.9443,2757199999.0
2008-01-21 18:30:00,1.9443,1.945,1.94395,1.9449,2502599999.0
2008-01-21 18:35:00,1.94495,1.94515,1.9446,1.94495,2821300002.0
2008-01-21 18:40:00,1.94495,1.94545,1.94455,1.9451,3376299999.0
2008-01-21 18:45:00,1.94515,1.9453,1.9451,1.94515,2162399993.0
2008-01-21 18:50:00,1.94515,1.9453,1.94485,1.945,2169600001.0
2008-01-21 18:55:00,1.945,1.94505,1.94445,1.9446,2711599997.0
2008-01-21 19:00:00,1.9446,1.94515,1.94445,1.94485,2739099997.0
2008-01-21 19:05:00,1.94485,1.94485,1.9444,1.94445,1923899999.0
2008-01-21 19:10:00,1.94445,1.94455,1.94405,1.94445,2007899997.0
2008-01-21 19:15:00,1.9445,1.9447,1.9443,1.94445,1129900000.0
2008-01-21 19:20:00,1.94445,1.94465,1.9444,1.94455,1892300001.0
2008-01-21 19:25:00,1.94455,1.94505,1.9445,1.94475,1661203998.0
2008-01-21 19:30:00,1.94475,1.94495,1.9446,1.9447,912400000.0
2008-01-21 19:35:00,1.9447,1.94495,1.94435,1.9448,1398499999.0
2008-01-21 19:40:00,1.94475,1.94505,1.94475,1.94485,1908100005.0
2008-01-21 19:45:00,1.94485,1.94485,1.9436,1.9443,1673899997.0
2008-01-21 19:50:00,1.9443,1.9444,1.94385,1.94395,727400000.0
2008-01-21 19:55:00,1.94395,1.9446,1.94355,1.94385,643999998.0
2008-01-21 20:00:00,1.94385,1.94405,1.94355,1.9437,602800000.0
2008-01-21 20:05:00,1.9437,1.94375,1.94345,1.94365,680500000.0
2008-01-21 20:10:00,1.94365,1.94385,1.9435,1.94365,375300000.0
2008-01-21 20:15:00,1.94365,1.94365,1.9434,1.94345,356500000.0
2008-01-21 20:20:00,1.94345,1.94355,1.9434,1.9434,279900000.0
2008-01-21 20:25:00,1.94335,1.94345,1.94335,1.9434,333300000.0
2008-01-21 20:30:00,1.9434,1.94345,1.94325,1.9433,1099799998.0
2008-01-21 20:35:00,1.94325,1.94345,1.9432,1.9433,820199996.0
2008-01-21 20:40:00,1.9433,1.9436,1.9432,1.9433,498600000.0
2008-01-21 20:45:00,1.9433,1.94335,1.94297,1.94311,605100000.0
2008-01-21 20:50:00,1.9433,1.94335,1.94325,1.94335,138400000.0
2008-01-21 20:55:00,1.9433,1.9435,1.9431,1.94325,627000000.0
2008-01-21 21:00:00,1.94325,1.9433,1.9431,1.94315,339099999.0
2008-01-21 21:05:00,1.94315,1.94323,1.94285,1.943,1185899997.0
2008-01-21 21:10:00,1.94315,1.94318,1.94285,1.94315,930100005.0
2008-01-21 21:15:00,1.94315,1.94335,1.9431,1.9433,669300000.0
2008-01-21 21:20:00,1.9433,1.9434,1.9432,1.9433,1098699983.0
2008-01-21 21:25:00,1.9433,1.94345,1.94325,1.94335,507899999.0
2008-01-21 21:30:00,1.9433,1.94355,1.9433,1.94345,317600000.0
2008-01-21 21:35:00,1.94345,1.94355,1.94323,1.94355,606899999.0
2008-01-21 21:40:00,1.94355,1.94375,1.9434,1.94355,429300000.0
2008-01-21 21:45:00,1.9435,1.94355,1.94345,1.9435,223300000.0
2008-01-21 21:50:00,1.9435,1.94375,1.9429,1.9434,748600000.0
2008-01-21 21:55:00,1.9434,1.94365,1.94335,1.94355,937600002.0
2008-01-21 22:00:00,1.94355,1.94355,1.9431,1.9431,856800000.0
2008-01-21 22:05:00,1.9431,1.94325,1.9431,1.9432,571700000.0
2008-01-21 22:10:00,1.9432,1.94335,1.9431,1.94325,763599997.0
2008-01-21 22:15:00,1.94325,1.94345,1.94315,1.94345,456200000.0
2008-01-21 22:20:00,1.9434,1.9435,1.9431,1.94315,750400001.0
2008-01-21 22:25:00,1.94315,1.9432,1.94305,1.9432,550900000.0
2008-01-21 22:30:00,1.9432,1.9432,1.9431,1.94315,312500000.0
2008-01-21 22:35:00,1.9432,1.94321,1.94289,1.94298,538700000.0
2008-01-21 22:40:00,1.9431,1.9436,1.943,1.9431,467799998.0
2008-01-21 22:45:00,1.9431,1.94315,1.94275,1.94305,803000006.0
2008-01-21 22:50:00,1.943,1.9431,1.94271,1.943,1041900005.0
2008-01-21 22:55:00,1.94275,1.9432,1.9427,1.94305,494000000.0
2008-01-21 23:00:00,1.94305,1.9432,1.94273,1.9431,752499999.0
2008-01-21 23:05:00,1.9431,1.94325,1.9429,1.943,298900000.0
2008-01-21 23:10:00,1.94305,1.9432,1.9429,1.94305,761699994.0
2008-01-21 23:15:00,1.943,1.9431,1.9429,1.94305,509700001.0
2008-01-21 23:20:00,1.94305,1.94325,1.943,1.9432,568700000.0
2008-01-21 23:25:00,1.9431,1.94355,1.94305,1.94345,628100000.0
2008-01-21 23:30:00,1.94345,1.9435,1.943,1.9431,697700001.0
2008-01-21 23:35:00,1.9431,1.9431,1.9428,1.9429,829900005.0
2008-01-21 23:40:00,1.9429,1.94305,1.9428,1.943,920900003.0
2008-01-21 23:45:00,1.943,1.943,1.9429,1.943,528200000.0
2008-01-21 23:50:00,1.943,1.9431,1.9428,1.9431,664999996.0
2008-01-21 23:55:00,1.94305,1.9434,1.9428,1.943,1306800003.0
2008-01-22 00:00:00,1.943,1.9431,1.9428,1.94292,1143099996.0
2008-01-22 00:05:00,1.943,1.9433,1.9428,1.9431,1816000015.0
2008-01-22 00:10:00,1.9431,1.9433,1.9427,1.943,754200000.0
2008-01-22 00:15:00,1.94295,1.9433,1.94285,1.9431,624699996.0
2008-01-22 00:20:00,1.9431,1.94325,1.9428,1.943,1027500006.0
2008-01-22 00:25:00,1.943,1.9432,1.9429,1.9429,579600000.0
2008-01-22 00:30:00,1.943,1.9431,1.94235,1.94235,1285299999.0
2008-01-22 00:35:00,1.9424,1.94285,1.9424,1.94255,2260299998.0
2008-01-22 00:40:00,1.94255,1.94255,1.94225,1.94225,760700000.0
2008-01-22 00:45:00,1.9422,1.94245,1.9415,1.9417,1295400002.0
2008-01-22 00:50:00,1.9417,1.9418,1.9401,1.94025,1570400000.0
2008-01-22 00:55:00,1.94025,1.9404,1.9401,1.9403,658100000.0
2008-01-22 01:00:00,1.9403,1.941,1.94025,1.9409,421700000.0
2008-01-22 01:05:00,1.9408,1.941,1.9405,1.9406,806800000.0
2008-01-22 01:10:00,1.9406,1.9406,1.94005,1.9401,892400000.0
2008-01-22 01:15:00,1.9401,1.9403,1.94005,1.9401,1029000000.0
2008-01-22 01:20:00,1.9401,1.9407,1.94005,1.9406,596800000.0
2008-01-22 01:25:00,1.9406,1.941,1.9406,1.9408,535100000.0
2008-01-22 01:30:00,1.9408,1.9411,1.94075,1.941,889300000.0
2008-01-22 01:35:00,1.941,1.9411,1.94045,1.9407,551500000.0
2008-01-22 01:40:00,1.9407,1.9409,1.9406,1.9408,261800000.0
2008-01-22 01:45:00,1.9408,1.9409,1.9404,1.9407,751899998.0
2008-01-22 01:50:00,1.9407,1.94085,1.9402,1.9402,1594999999.0
2008-01-22 01:55:00,1.9402,1.94055,1.9399,1.9403,821200000.0
2008-01-22 02:00:00,1.9403,1.9408,1.94005,1.9407,3027200004.0
2008-01-22 02:05:00,1.9407,1.9409,1.94045,1.94075,2084300002.0
2008-01-22 02:10:00,1.94075,1.9419,1.94045,1.9416,1604100000.0
2008-01-22 02:15:00,1.9416,1.9423,1.94155,1.9422,1841899998.0
2008-01-22 02:20:00,1.94225,1.9425,1.9409,1.94115,1330799994.0
2008-01-22 02:25:00,1.9411,1.9413,1.94035,1.94125,1202900006.0
2008-01-22 02:30:00,1.94125,1.9413,1.9404,1.94095,1336500004.0
2008-01-22 02:35:00,1.94095,1.94105,1.9401,1.9401,560300001.0
2008-01-22 02:40:00,1.94015,1.94015,1.9393,1.9394,1821399999.0
2008-01-22 02:45:00,1.9394,1.93985,1.93915,1.9395,1434900000.0
2008-01-22 02:50:00,1.9395,1.9395,1.9382,1.9386,2168200000.0
2008-01-22 02:55:00,1.9386,1.93905,1.9384,1.9388,1797799996.0
2008-01-22 03:00:00,1.9387,1.9392,1.9385,1.93905,2140600002.0
2008-01-22 03:05:00,1.93905,1.9392,1.9386,1.939,2427999998.0
2008-01-22 03:10:00,1.939,1.9396,1.9386,1.9396,1146100001.0
2008-01-22 03:15:00,1.9396,1.93965,1.9392,1.9395,1253400000.0
2008-01-22 03:20:00,1.9395,1.94035,1.9395,1.94015,2386699997.0
2008-01-22 03:25:00,1.94015,1.9409,1.93955,1.94065,1901100005.0
2008-01-22 03:30:00,1.9407,1.9417,1.94055,1.9415,1884299995.0
2008-01-22 03:35:00,1.9415,1.94175,1.94125,1.9416,1465100001.0
2008-01-22 03:40:00,1.94155,1.9427,1.94145,1.9426,2209000003.0
2008-01-22 03:45:00,1.9426,1.9437,1.9422,1.9423,3438049993.0
2008-01-22 03:50:00,1.9423,1.9425,1.9416,1.9416,1299500000.0
2008-01-22 03:55:00,1.9416,1.94225,1.94145,1.94225,1418600005.0
2008-01-22 04:00:00,1.94225,1.9427,1.9422,1.94245,1164900003.0
2008-01-22 04:05:00,1.9425,1.9426,1.94225,1.9425,1085799998.0
2008-01-22 04:10:00,1.9425,1.9426,1.9404,1.94055,2116599996.0
2008-01-22 04:15:00,1.94055,1.9412,1.94055,1.9411,737800000.0
2008-01-22 04:20:00,1.9411,1.9424,1.9409,1.9423,1044099999.0
2008-01-22 04:25:00,1.9423,1.9437,1.94195,1.9437,2028299993.0
2008-01-22 04:30:00,1.9437,1.9442,1.94355,1.9437,2626900000.0
2008-01-22 04:35:00,1.9437,1.9437,1.94245,1.94265,1289299997.0
2008-01-22 04:40:00,1.94265,1.9431,1.9424,1.94245,1527799991.0
2008-01-22 04:45:00,1.94245,1.9431,1.94175,1.94215,2328299979.0
2008-01-22 04:50:00,1.9422,1.9423,1.9412,1.9415,2667599987.0
2008-01-22 04:55:00,1.9415,1.9432,1.94145,1.9426,1940900002.0
2008-01-22 05:00:00,1.94255,1.9427,1.9424,1.94255,1493799991.0
2008-01-22 05:05:00,1.94255,1.94275,1.942,1.9422,1673299998.0
2008-01-22 05:10:00,1.9422,1.9424,1.94055,1.9418,2398899999.0
2008-01-22 05:15:00,1.9418,1.9424,1.941,1.94135,2688500017.0
2008-01-22 05:20:00,1.94135,1.9417,1.9412,1.9414,1671700004.0
2008-01-22 05:25:00,1.9414,1.9421,1.9413,1.9419,1427800001.0
2008-01-22 05:30:00,1.9419,1.942,1.94145,1.94145,1002299996.0
2008-01-22 05:35:00,1.9415,1.9417,1.9411,1.9412,1198500001.0
2008-01-22 05:40:00,1.9412,1.9416,1.94065,1.9415,964199998.0
2008-01-22 05:45:00,1.9415,1.9421,1.9411,1.94195,892800000.0
2008-01-22 05:50:00,1.94195,1.94255,1.9419,1.9425,1346400000.0
2008-01-22 05:55:00,1.9425,1.9427,1.94195,1.94225,576400000.0
2008-01-22 06:00:00,1.94225,1.9425,1.94225,1.9423,1279900000.0
2008-01-22 06:05:00,1.94235,1.9425,1.94205,1.94235,1479400004.0
2008-01-22 06:10:00,1.94235,1.9426,1.94215,1.9422,1126100000.0
2008-01-22 06:15:00,1.9422,1.9424,1.9419,1.942,1187999999.0
2008-01-22 06:20:00,1.942,1.9421,1.9389,1.9393,2184099990.0
2008-01-22 06:25:00,1.9393,1.9394,1.93705,1.9382,3516600004.0
2008-01-22 06:30:00,1.9382,1.93885,1.9373,1.9375,5132600010.0
2008-01-22 06:35:00,1.9375,1.9405,1.9375,1.9385,2131850000.0
2008-01-22 06:40:00,1.9385,1.9391,1.9377,1.9378,2427099999.0
2008-01-22 06:45:00,1.9377,1.9382,1.93755,1.9378,2554800008.0
2008-01-22 06:50:00,1.9378,1.9392,1.9376,1.9392,1478899997.0
2008-01-22 06:55:00,1.9392,1.9396,1.93915,1.9393,2658200022.0
2008-01-22 07:00:00,1.9393,1.9397,1.93875,1.93875,2305699993.0
2008-01-22 07:05:00,1.9388,1.9388,1.9384,1.9386,1371599994.0
2008-01-22 07:10:00,1.9386,1.9386,1.9383,1.9384,781000000.0
2008-01-22 07:15:00,1.93835,1.939,1.9383,1.9386,1735599993.0
2008-01-22 07:20:00,1.9387,1.9393,1.93855,1.9387,1649399983.0
2008-01-22 07:25:00,1.9387,1.94,1.9384,1.94,2488300019.0
2008-01-22 07:30:00,1.94,1.942,1.9399,1.94145,2786900009.0
2008-01-22 07:35:00,1.94145,1.9416,1.9399,1.94005,2203599987.0
2008-01-22 07:40:00,1.9401,1.9411,1.93995,1.9409,786500001.0
2008-01-22 07:45:00,1.9409,1.9416,1.9405,1.9405,3474200001.0
2008-01-22 07:50:00,1.9405,1.9408,1.9401,1.9402,2083600000.0
2008-01-22 07:55:00,1.9402,1.9402,1.93935,1.93995,656300000.0
2008-01-22 08:00:00,1.94,1.9402,1.93905,1.9391,1535699999.0
2008-01-22 08:05:00,1.9391,1.9392,1.9382,1.9382,3006700013.0
2008-01-22 08:10:00,1.9382,1.9392,1.9382,1.9392,2029099997.0
2008-01-22 08:15:00,1.9393,1.9401,1.93885,1.9395,2546500016.0
2008-01-22 08:20:00,1.9395,1.9397,1.9386,1.93895,2648199999.0
2008-01-22 08:25:00,1.93895,1.93955,1.93855,1.9394,1773699985.0
2008-01-22 08:30:00,1.93935,1.9394,1.9374,1.9374,2400170003.0
2008-01-22 08:35:00,1.93745,1.9385,1.93735,1.93735,1857400007.0
2008-01-22 08:40:00,1.9373,1.9389,1.9372,1.9385,3275499992.0
2008-01-22 08:45:00,1.9385,1.93895,1.93845,1.9385,2765099990.0
2008-01-22 08:50:00,1.93845,1.9387,1.9376,1.9384,1582499998.0
2008-01-22 08:55:00,1.9384,1.9398,1.9383,1.9397,1581700001.0
2008-01-22 09:00:00,1.9397,1.94005,1.939,1.93955,2911099998.0
2008-01-22 09:05:00,1.9396,1.9396,1.93755,1.93785,3492000001.0
2008-01-22 09:10:00,1.93785,1.9391,1.93775,1.9389,4783099995.0
2008-01-22 09:15:00,1.9389,1.93975,1.93885,1.9393,3112199998.0
2008-01-22 09:20:00,1.9393,1.9396,1.9391,1.9394,2834799999.0
2008-01-22 09:25:00,1.9394,1.9411,1.939,1.9392,3561300003.0
2008-01-22 09:30:00,1.9392,1.9397,1.9375,1.93765,3228399997.0
2008-01-22 09:35:00,1.9375,1.93805,1.9365,1.93725,1801000000.0
2008-01-22 09:40:00,1.93725,1.9377,1.935,1.9353,3454466799.0
2008-01-22 09:45:00,1.9353,1.9362,1.93495,1.93555,4750399990.0
2008-01-22 09:50:00,1.93555,1.9362,1.935,1.9362,3017820003.0
2008-01-22 09:55:00,1.9362,1.9367,1.9339,1.9341,2237800001.0
2008-01-22 10:00:00,1.93405,1.9351,1.9336,1.935,4311750003.0
2008-01-22 10:05:00,1.93495,1.9367,1.93475,1.93615,4309299995.0
2008-01-22 10:10:00,1.93615,1.9386,1.9361,1.938,3811329997.0
2008-01-22 10:15:00,1.938,1.9422,1.93785,1.9421,2757140001.0
2008-01-22 10:20:00,1.94205,1.9454,1.94115,1.9444,3344369999.0
2008-01-22 10:25:00,1.9444,1.9453,1.9434,1.9441,4692500008.0
2008-01-22 10:30:00,1.9441,1.9478,1.9438,1.9464,6586659990.0
2008-01-22 10:35:00,1.9465,1.9484,1.9437,1.94385,9095940007.0
2008-01-22 10:40:00,1.94385,1.9504,1.94385,1.9503,6920750015.0
2008-01-22 10:45:00,1.9504,1.9516,1.9495,1.9495,6085060001.0
2008-01-22 10:50:00,1.9495,1.9495,1.9485,1.9493,7874230023.0
2008-01-22 10:55:00,1.9493,1.94995,1.94895,1.94975,2974000002.0
2008-01-22 11:00:00,1.94965,1.95025,1.9488,1.94985,6127799975.0
2008-01-22 11:05:00,1.94985,1.9525,1.9489,1.9512,3962200003.0
2008-01-22 11:10:00,1.9512,1.95175,1.95025,1.9509,5582199986.0
2008-01-22 11:15:00,1.9509,1.95265,1.9495,1.9495,4378760001.0
2008-01-22 11:20:00,1.94945,1.94955,1.9478,1.948,3282400003.0
2008-01-22 11:25:00,1.948,1.94865,1.94725,1.9485,3780400002.0
2008-01-22 11:30:00,1.9485,1.94985,1.94845,1.94855,1943799998.0
2008-01-22 11:35:00,1.94855,1.9488,1.94815,1.94865,2602000000.0
2008-01-22 11:40:00,1.94865,1.94905,1.94675,1.9481,2140869999.0
2008-01-22 11:45:00,1.9481,1.9483,1.9468,1.94745,815000000.0
2008-01-22 11:50:00,1.9475,1.9481,1.94685,1.94775,573700000.0
2008-01-22 11:55:00,1.9477,1.94935,1.94765,1.94875,1692399995.0
2008-01-22 12:00:00,1.9488,1.9488,1.94785,1.94825,2053199999.0
2008-01-22 12:05:00,1.94825,1.94865,1.94785,1.9482,1783000000.0
2008-01-22 12:10:00,1.9482,1.94875,1.94785,1.9486,868850001.0
2008-01-22 12:15:00,1.9486,1.94985,1.9484,1.94865,2372699999.0
2008-01-22 12:20:00,1.94865,1.94865,1.94695,1.94775,1489200001.0
2008-01-22 12:25:00,1.94775,1.9484,1.94695,1.94805,1790000001.0
2008-01-22 12:30:00,1.948,1.94955,1.9476,1.94825,1946000002.0
2008-01-22 12:35:00,1.94825,1.9493,1.94815,1.9493,1205400001.0
2008-01-22 12:40:00,1.9493,1.9493,1.9478,1.9485,841600000.0
2008-01-22 12:45:00,1.9485,1.95085,1.94775,1.9503,3642550000.0
2008-01-22 12:50:00,1.9504,1.95135,1.9498,1.95065,1095090000.0
2008-01-22 12:55:00,1.95065,1.95135,1.9491,1.95035,1310800000.0
2008-01-22 13:00:00,1.95035,1.9533,1.94995,1.9525,3299199997.0
2008-01-22 13:05:00,1.9525,1.95295,1.95145,1.95225,4515500005.0
2008-01-22 13:10:00,1.95225,1.9524,1.9512,1.95165,1993900000.0
2008-01-22 13:15:00,1.95165,1.95255,1.95135,1.95215,2082700000.0
2008-01-22 13:20:00,1.95215,1.95275,1.9515,1.95215,3512400002.0
2008-01-22 13:25:00,1.95215,1.95235,1.95155,1.95215,1173800000.0
2008-01-22 13:30:00,1.95215,1.9538,1.9516,1.9535,3040699999.0
2008-01-22 13:35:00,1.9535,1.9545,1.95315,1.95355,2936999999.0
2008-01-22 13:40:00,1.95355,1.9546,1.9533,1.9543,4123049996.0
2008-01-22 13:45:00,1.9543,1.95435,1.95285,1.95395,3832400001.0
2008-01-22 13:50:00,1.9539,1.95395,1.9526,1.95275,5730800006.0
2008-01-22 13:55:00,1.95275,1.954,1.9522,1.95385,6633100010.0
2008-01-22 14:00:00,1.9539,1.9548,1.95365,1.95385,5192737498.0
2008-01-22 14:05:00,1.95385,1.95575,1.9538,1.95465,4251460004.0
2008-01-22 14:10:00,1.9546,1.95465,1.95265,1.9529,5687700002.0
2008-01-22 14:15:00,1.9529,1.95375,1.9516,1.95185,5579600002.0
2008-01-22 14:20:00,1.95185,1.9521,1.95065,1.95125,4044499999.0
2008-01-22 14:25:00,1.95125,1.95295,1.95125,1.9529,3353499999.0
2008-01-22 14:30:00,1.9529,1.95335,1.9518,1.9529,3190399999.0
2008-01-22 14:35:00,1.9529,1.9533,1.9514,1.9517,3151700000.0
2008-01-22 14:40:00,1.9517,1.9519,1.95025,1.9505,4116600017.0
2008-01-22 14:45:00,1.9505,1.9508,1.9491,1.95005,4792100003.0
2008-01-22 14:50:00,1.9501,1.952,1.94985,1.9515,5347800000.0
2008-01-22 14:55:00,1.9516,1.9522,1.9508,1.9521,3845500002.0
2008-01-22 15:00:00,1.9521,1.95295,1.95145,1.9524,4561899992.0
2008-01-22 15:05:00,1.95235,1.9536,1.9516,1.9533,4975599995.0
2008-01-22 15:10:00,1.9533,1.9533,1.9516,1.9517,4861150002.0
2008-01-22 15:15:00,1.9517,1.95225,1.9512,1.95135,5120600001.0
2008-01-22 15:20:00,1.9514,1.96035,1.9514,1.95525,3538650001.0
2008-01-22 15:25:00,1.95515,1.95625,1.95295,1.95475,3622499997.0
2008-01-22 15:30:00,1.95465,1.95945,1.9545,1.9578,1570150000.0
2008-01-22 15:35:00,1.9578,1.9591,1.95605,1.9562,1098500000.0
2008-01-22 15:40:00,1.9562,1.95715,1.95505,1.9552,1991658800.0
2008-01-22 15:45:00,1.9552,1.9557,1.95265,1.9534,1927000000.0
2008-01-22 15:50:00,1.9534,1.9544,1.9531,1.9536,2515100001.0
2008-01-22 15:55:00,1.9536,1.95475,1.95175,1.95175,3235550004.0
2008-01-22 16:00:00,1.95155,1.953,1.951,1.9513,2580849999.0
2008-01-22 16:05:00,1.9513,1.95185,1.95055,1.95115,3283149994.0
2008-01-22 16:10:00,1.95115,1.95115,1.9495,1.94995,2847950000.0
2008-01-22 16:15:00,1.94995,1.95115,1.949,1.9498,2641100000.0
2008-01-22 16:20:00,1.9498,1.95055,1.9493,1.95015,2175100000.0
2008-01-22 16:25:00,1.95015,1.9508,1.9496,1.94985,2831900000.0
2008-01-22 16:30:00,1.94985,1.95035,1.9475,1.9483,2496200000.0
2008-01-22 16:35:00,1.9482,1.9494,1.94795,1.9493,2359300000.0
2008-01-22 16:40:00,1.9494,1.95005,1.9486,1.9494,3274700000.0
2008-01-22 16:45:00,1.9494,1.9539,1.94935,1.9536,2348350000.0
2008-01-22 16:50:00,1.9536,1.95365,1.95275,1.9533,3619399999.0
2008-01-22 16:55:00,1.95325,1.9533,1.95165,1.9517,4131100009.0
2008-01-22 17:00:00,1.95175,1.9526,1.9512,1.9517,3694400000.0
2008-01-22 17:05:00,1.9517,1.95275,1.95145,1.9525,3181299992.0
2008-01-22 17:10:00,1.9525,1.95425,1.9525,1.95405,4134099998.0
2008-01-22 17:15:00,1.95405,1.95465,1.9538,1.9545,2790300000.0
2008-01-22 17:20:00,1.9545,1.95495,1.95415,1.9549,4156699999.0
2008-01-22 17:25:00,1.9549,1.9586,1.9549,1.9571,3626400001.0
2008-01-22 17:30:00,1.95705,1.9585,1.9569,1.9582,3279000001.0
2008-01-22 17:35:00,1.9582,1.9612,1.95805,1.96045,3877700001.0
2008-01-22 17:40:00,1.96045,1.96155,1.96035,1.9607,3885900003.0
2008-01-22 17:45:00,1.9607,1.9614,1.96025,1.96075,3624099999.0
2008-01-22 17:50:00,1.9608,1.9609,1.9599,1.9607,2550100000.0
2008-01-22 17:55:00,1.9607,1.9613,1.95975,1.9606,3275600004.0
2008-01-22 18:00:00,1.96065,1.9614,1.9602,1.96085,2796999998.0
2008-01-22 18:05:00,1.9609,1.96195,1.9606,1.9617,3343100000.0
2008-01-22 18:10:00,1.9617,1.96265,1.9614,1.9617,4294599996.0
2008-01-22 18:15:00,1.9617,1.9622,1.9613,1.9619,4148400001.0
2008-01-22 18:20:00,1.9619,1.9619,1.95985,1.96015,3606900000.0
2008-01-22 18:25:00,1.96015,1.9611,1.96015,1.9605,2883800001.0
2008-01-22 18:30:00,1.9605,1.9607,1.95835,1.95895,3687799999.0
2008-01-22 18:35:00,1.95895,1.96005,1.9586,1.9595,3226199999.0
2008-01-22 18:40:00,1.9594,1.9597,1.9588,1.95885,3094100001.0
2008-01-22 18:45:00,1.9588,1.95925,1.95835,1.95835,3308899999.0
2008-01-22 18:50:00,1.95835,1.959,1.9582,1.9584,3410600010.0
2008-01-22 18:55:00,1.9584,1.9584,1.9568,1.9575,4411900000.0
2008-01-22 19:00:00,1.9575,1.9592,1.95745,1.95905,2174999999.0
2008-01-22 19:05:00,1.95905,1.9595,1.9588,1.9593,1950400000.0
2008-01-22 19:10:00,1.9593,1.95995,1.9593,1.95955,2808000002.0
2008-01-22 19:15:00,1.95955,1.9597,1.95905,1.9593,2685799998.0
2008-01-22 19:20:00,1.95925,1.9608,1.95905,1.9605,2777300000.0
2008-01-22 19:25:00,1.9605,1.9617,1.9605,1.9616,1710900000.0
2008-01-22 19:30:00,1.96155,1.9616,1.961,1.9612,2411399999.0
2008-01-22 19:35:00,1.9612,1.96185,1.96105,1.9615,1314100004.0
2008-01-22 19:40:00,1.9615,1.9617,1.9602,1.96055,1625600000.0
2008-01-22 19:45:00,1.96055,1.9613,1.9604,1.96095,1639900000.0
2008-01-22 19:50:00,1.96095,1.9613,1.96035,1.96055,1125800000.0
2008-01-22 19:55:00,1.96055,1.96175,1.96055,1.9611,2056350000.0
2008-01-22 20:00:00,1.9611,1.9624,1.9609,1.9624,2106300000.0
2008-01-22 20:05:00,1.9624,1.9626,1.96215,1.96225,1914600000.0
2008-01-22 20:10:00,1.96225,1.9623,1.9616,1.9616,1482400000.0
2008-01-22 20:15:00,1.9616,1.96185,1.96025,1.9617,1659900000.0
2008-01-22 20:20:00,1.9617,1.9621,1.96155,1.96155,1343600001.0
2008-01-22 20:25:00,1.96155,1.96175,1.9611,1.9612,1964600007.0
2008-01-22 20:30:00,1.9612,1.9617,1.96085,1.96095,1184000000.0
2008-01-22 20:35:00,1.96095,1.9614,1.9608,1.9613,1454600001.0
2008-01-22 20:40:00,1.9613,1.9616,1.9612,1.96135,2251700001.0
2008-01-22 20:45:00,1.96135,1.9614,1.96095,1.9611,1760250000.0
2008-01-22 20:50:00,1.9611,1.96125,1.9605,1.9612,1484800000.0
2008-01-22 20:55:00,1.9612,1.9624,1.961,1.9624,2152450002.0
2008-01-22 21:00:00,1.9624,1.9626,1.9615,1.96155,1813000001.0
2008-01-22 21:05:00,1.96155,1.96155,1.96055,1.9611,2092900000.0
2008-01-22 21:10:00,1.9611,1.9622,1.9611,1.9622,2019700003.0
2008-01-22 21:15:00,1.96215,1.9626,1.96215,1.9625,2439399989.0
2008-01-22 21:20:00,1.9625,1.9628,1.96195,1.96195,2073900000.0
2008-01-22 21:25:00,1.962,1.9621,1.9617,1.9617,1598500001.0
2008-01-22 21:30:00,1.9617,1.9618,1.9614,1.9614,2682900009.0
2008-01-22 21:35:00,1.9614,1.9614,1.9608,1.9609,2876200013.0
2008-01-22 21:40:00,1.9609,1.96155,1.9608,1.96155,3957600003.0
2008-01-22 21:45:00,1.96155,1.96185,1.9615,1.96185,1803100000.0
2008-01-22 21:50:00,1.962,1.9625,1.9619,1.96245,2646400002.0
2008-01-22 21:55:00,1.96245,1.9625,1.9618,1.9624,2114000000.0
2008-01-22 22:00:00,1.9624,1.9624,1.9615,1.9618,1727800000.0
2008-01-22 22:05:00,1.9618,1.9627,1.9616,1.9626,1173200000.0
2008-01-22 22:10:00,1.9626,1.9631,1.96095,1.96105,2197300000.0
2008-01-22 22:15:00,1.96105,1.96125,1.9602,1.9609,1483100000.0
2008-01-22 22:20:00,1.9609,1.961,1.96015,1.9603,1881900003.0
2008-01-22 22:25:00,1.96025,1.9603,1.95945,1.9597,1598900000.0
2008-01-22 22:30:00,1.9597,1.9611,1.95965,1.9607,2070900002.0
2008-01-22 22:35:00,1.9607,1.96175,1.96065,1.9615,1744000000.0
2008-01-22 22:40:00,1.9616,1.96185,1.9614,1.9618,3125900000.0
2008-01-22 22:45:00,1.9618,1.96205,1.96155,1.9619,2246300000.0
2008-01-22 22:50:00,1.9619,1.9621,1.96105,1.9613,1295100000.0
2008-01-22 22:55:00,1.9613,1.96145,1.96105,1.96115,870800000.0
2008-01-22 23:00:00,1.9612,1.96125,1.96075,1.96105,1209200000.0
2008-01-22 23:05:00,1.96105,1.9613,1.9608,1.961,984999999.0
2008-01-22 23:10:00,1.961,1.96125,1.96075,1.9609,733800000.0
2008-01-22 23:15:00,1.9609,1.96135,1.9608,1.96125,870000000.0
2008-01-22 23:20:00,1.96125,1.9618,1.9612,1.96175,1053500000.0
2008-01-22 23:25:00,1.9618,1.9623,1.96145,1.96205,1203400000.0
2008-01-22 23:30:00,1.96205,1.9621,1.96085,1.9609,822300000.0
2008-01-22 23:35:00,1.9609,1.9609,1.96075,1.9609,630700000.0
2008-01-22 23:40:00,1.9609,1.961,1.96055,1.9608,450000000.0
2008-01-22 23:45:00,1.9608,1.96095,1.9607,1.9609,878400000.0
2008-01-22 23:50:00,1.9609,1.9613,1.9608,1.96085,1105900000.0
2008-01-22 23:55:00,1.96085,1.9611,1.9604,1.9604,586800001.0
2008-01-23 00:00:00,1.9604,1.9616,1.96,1.9606,1699700000.0
2008-01-23 00:05:00,1.9606,1.96193,1.9599,1.9613,1326900000.0
2008-01-23 00:10:00,1.9613,1.9615,1.961,1.9613,838700000.0
2008-01-23 00:15:00,1.9613,1.9629,1.9613,1.962,1061299998.0
2008-01-23 00:20:00,1.962,1.9624,1.961,1.9616,615200000.0
2008-01-23 00:25:00,1.9616,1.9627,1.96115,1.9625,1141499999.0
2008-01-23 00:30:00,1.9625,1.9638,1.9622,1.9626,2252600000.0
2008-01-23 00:35:00,1.9626,1.96445,1.9626,1.9642,2499399998.0
2008-01-23 00:40:00,1.9642,1.96425,1.9636,1.9642,2309400000.0
2008-01-23 00:45:00,1.9642,1.9644,1.963,1.963,2806700000.0
2008-01-23 00:50:00,1.963,1.96335,1.9628,1.96305,2826100000.0
2008-01-23 00:55:00,1.96305,1.9632,1.9626,1.9629,2211500000.0
2008-01-23 01:00:00,1.9629,1.9634,1.9628,1.96285,1590900003.0
2008-01-23 01:05:00,1.96285,1.963,1.9625,1.9625,2873300000.0
2008-01-23 01:10:00,1.9625,1.9628,1.9615,1.9616,1484750000.0
2008-01-23 01:15:00,1.9616,1.9623,1.9613,1.962,2789300000.0
2008-01-23 01:20:00,1.962,1.9622,1.9616,1.96195,2823750000.0
2008-01-23 01:25:00,1.96195,1.9622,1.96025,1.9605,2373450002.0
2008-01-23 01:30:00,1.9605,1.9608,1.96,1.9603,2088900001.0
2008-01-23 01:35:00,1.96025,1.9608,1.96015,1.9607,1902299998.0
2008-01-23 01:40:00,1.9607,1.9607,1.95955,1.9596,1596199997.0
2008-01-23 01:45:00,1.9596,1.9604,1.9596,1.9598,1477899994.0
2008-01-23 01:50:00,1.9598,1.96025,1.9588,1.9601,1711799999.0
2008-01-23 01:55:00,1.9601,1.9605,1.9599,1.9602,1094599999.0
2008-01-23 02:00:00,1.9602,1.961,1.9602,1.96075,1218300003.0
2008-01-23 02:05:00,1.96075,1.96135,1.9606,1.9606,1359399998.0
2008-01-23 02:10:00,1.9606,1.961,1.96045,1.9605,1405999996.0
2008-01-23 02:15:00,1.96045,1.9607,1.9588,1.9596,1721200002.0
2008-01-23 02:20:00,1.9596,1.9618,1.95905,1.9618,1421199998.0
2008-01-23 02:25:00,1.9618,1.9618,1.96025,1.9603,1966700004.0
2008-01-23 02:30:00,1.9603,1.96065,1.96,1.9605,1106100001.0
2008-01-23 02:35:00,1.9605,1.9606,1.96035,1.96055,744700000.0
2008-01-23 02:40:00,1.96055,1.9611,1.9601,1.9602,650700001.0
2008-01-23 02:45:00,1.9602,1.9606,1.9599,1.9605,1130000000.0
2008-01-23 02:50:00,1.9605,1.9606,1.95955,1.95955,730400001.0
2008-01-23 02:55:00,1.95955,1.96065,1.9592,1.96065,1215000001.0
2008-01-23 03:00:00,1.96065,1.9611,1.9604,1.96055,886900000.0
2008-01-23 03:05:00,1.96075,1.9609,1.96055,1.96065,652300000.0
2008-01-23 03:10:00,1.9606,1.96075,1.9596,1.9602,972200007.0
2008-01-23 03:15:00,1.9601,1.9603,1.96005,1.9601,582600000.0
2008-01-23 03:20:00,1.9601,1.9604,1.96,1.9603,545799998.0
2008-01-23 03:25:00,1.9603,1.96075,1.96015,1.9605,1070900004.0
2008-01-23 03:30:00,1.9605,1.96075,1.9603,1.9606,768900000.0
2008-01-23 03:35:00,1.9606,1.9606,1.9596,1.9602,935400000.0
2008-01-23 03:40:00,1.9602,1.9603,1.96,1.9602,514800000.0
2008-01-23 03:45:00,1.9602,1.9609,1.9601,1.9606,1465200003.0
2008-01-23 03:50:00,1.9606,1.96145,1.96045,1.961,1647700003.0
2008-01-23 03:55:00,1.96105,1.9611,1.9606,1.9607,1132600007.0
2008-01-23 04:00:00,1.96065,1.9609,1.9604,1.9607,1206700003.0
2008-01-23 04:05:00,1.9607,1.9609,1.9604,1.9605,970200008.0
2008-01-23 04:10:00,1.9605,1.9606,1.96045,1.96055,1095600000.0
2008-01-23 04:15:00,1.9606,1.9611,1.96045,1.9609,1233600007.0
2008-01-23 04:20:00,1.9609,1.96095,1.9604,1.9604,492500001.0
2008-01-23 04:25:00,1.9604,1.96055,1.9592,1.9601,781400000.0
2008-01-23 04:30:00,1.9601,1.9604,1.9599,1.9603,1172099996.0
2008-01-23 04:35:00,1.9603,1.96055,1.9602,1.9603,979899999.0
2008-01-23 04:40:00,1.9603,1.96035,1.9597,1.9597,966000000.0
2008-01-23 04:45:00,1.9597,1.96,1.9595,1.9597,765500004.0
2008-01-23 04:50:00,1.9597,1.96,1.95945,1.9596,1280500007.0
2008-01-23 04:55:00,1.9596,1.95965,1.9594,1.95965,667500000.0
2008-01-23 05:00:00,1.95965,1.9597,1.95945,1.95945,811100004.0
2008-01-23 05:05:00,1.9595,1.95965,1.9582,1.9582,2031800003.0
2008-01-23 05:10:00,1.9582,1.95955,1.958,1.9591,1276499999.0
2008-01-23 05:15:00,1.9591,1.9591,1.958,1.9581,1301599987.0
2008-01-23 05:20:00,1.9581,1.9582,1.9565,1.9568,2414599999.0
2008-01-23 05:25:00,1.9568,1.9574,1.9567,1.9568,1442800006.0
2008-01-23 05:30:00,1.9568,1.9569,1.9566,1.9567,1456300000.0
2008-01-23 05:35:00,1.9567,1.9568,1.95645,1.95645,1820300001.0
2008-01-23 05:40:00,1.9565,1.9566,1.9553,1.9557,1736300003.0
2008-01-23 05:45:00,1.9557,1.9563,1.9554,1.95625,1672900000.0
2008-01-23 05:50:00,1.95625,1.9565,1.9556,1.95635,1833599998.0
2008-01-23 05:55:00,1.95635,1.9565,1.956,1.9563,1272200003.0
2008-01-23 06:00:00,1.9562,1.9567,1.95615,1.9566,774200000.0
2008-01-23 06:05:00,1.9566,1.9572,1.9562,1.9562,1686000000.0
2008-01-23 06:10:00,1.9562,1.9567,1.9554,1.9554,1464070003.0
2008-01-23 06:15:00,1.9554,1.9561,1.9553,1.9559,1202899997.0
2008-01-23 06:20:00,1.9559,1.9569,1.95575,1.9565,1186700004.0
2008-01-23 06:25:00,1.9565,1.9571,1.9564,1.9571,883149998.0
2008-01-23 06:30:00,1.9571,1.95735,1.9567,1.9567,830800000.0
2008-01-23 06:35:00,1.9567,1.9568,1.95535,1.9557,1687300002.0
2008-01-23 06:40:00,1.9557,1.9563,1.95535,1.9557,1219200000.0
2008-01-23 06:45:00,1.9557,1.9571,1.9557,1.9569,1851700004.0
2008-01-23 06:50:00,1.95685,1.9571,1.9566,1.9567,1460100011.0
2008-01-23 06:55:00,1.9567,1.9569,1.9564,1.9567,1283399998.0
2008-01-23 07:00:00,1.9567,1.9571,1.9565,1.9567,1438500000.0
2008-01-23 07:05:00,1.9567,1.957,1.9563,1.957,847600000.0
2008-01-23 07:10:00,1.957,1.9577,1.9567,1.9572,1239200000.0
2008-01-23 07:15:00,1.9572,1.9572,1.95705,1.9571,778400000.0
2008-01-23 07:20:00,1.9571,1.9573,1.957,1.957,1203100001.0
2008-01-23 07:25:00,1.9571,1.95735,1.957,1.9573,851100006.0
2008-01-23 07:30:00,1.9573,1.9579,1.9571,1.9579,1359600000.0
2008-01-23 07:35:00,1.9579,1.9582,1.9573,1.9573,1568400000.0
2008-01-23 07:40:00,1.9573,1.95755,1.9571,1.9572,551599997.0
2008-01-23 07:45:00,1.9572,1.9577,1.957,1.9572,1105299998.0
2008-01-23 07:50:00,1.9572,1.95725,1.957,1.95725,486100000.0
2008-01-23 07:55:00,1.95725,1.95725,1.9564,1.9566,894700001.0
2008-01-23 08:00:00,1.9566,1.9568,1.95625,1.9564,1337100005.0
2008-01-23 08:05:00,1.9567,1.9579,1.9563,1.9578,1426300001.0
2008-01-23 08:10:00,1.9578,1.9592,1.9577,1.9586,1784499995.0
2008-01-23 08:15:00,1.9586,1.9589,1.9585,1.9586,609500007.0
2008-01-23 08:20:00,1.9586,1.9586,1.95795,1.95805,1098899996.0
2008-01-23 08:25:00,1.95805,1.9587,1.9576,1.9576,1495000000.0
2008-01-23 08:30:00,1.9576,1.95775,1.95705,1.95715,637200000.0
2008-01-23 08:35:00,1.95715,1.9578,1.9571,1.95745,1292499999.0
2008-01-23 08:40:00,1.9575,1.9576,1.957,1.95735,1511299997.0
2008-01-23 08:45:00,1.95735,1.9574,1.957,1.95725,1233499999.0
2008-01-23 08:50:00,1.9573,1.95785,1.957,1.9575,1071300000.0
2008-01-23 08:55:00,1.9576,1.9578,1.9575,1.95755,766399997.0
2008-01-23 09:00:00,1.95755,1.9579,1.9563,1.9563,911800000.0
2008-01-23 09:05:00,1.9563,1.9569,1.956,1.9567,1987900000.0
2008-01-23 09:10:00,1.9567,1.9569,1.95615,1.95615,1475500000.0
2008-01-23 09:15:00,1.95615,1.95645,1.95515,1.95525,2172799995.0
2008-01-23 09:20:00,1.95525,1.95585,1.9552,1.95545,1535100000.0
2008-01-23 09:25:00,1.95545,1.95585,1.95465,1.95525,2237200000.0
2008-01-23 09:30:00,1.95525,1.9562,1.9552,1.9557,1407300003.0
2008-01-23 09:35:00,1.9557,1.9573,1.95475,1.95705,1638649996.0
2008-01-23 09:40:00,1.95705,1.95745,1.95675,1.95725,1008900000.0
2008-01-23 09:45:00,1.95725,1.96065,1.95725,1.96025,1814699999.0
2008-01-23 09:50:00,1.96025,1.9605,1.959,1.96015,1902699999.0
2008-01-23 09:55:00,1.96015,1.9606,1.959,1.959,1622299999.0
2008-01-23 10:00:00,1.959,1.96145,1.95875,1.96105,2195714999.0
2008-01-23 10:05:00,1.9611,1.9612,1.95945,1.95955,2068189999.0
2008-01-23 10:10:00,1.9596,1.96005,1.95755,1.95825,1653200000.0
2008-01-23 10:15:00,1.95815,1.95865,1.95695,1.958,2172800002.0
2008-01-23 10:20:00,1.95795,1.96,1.9576,1.9595,2701800000.0
2008-01-23 10:25:00,1.9595,1.96065,1.95935,1.9596,1817600001.0
2008-01-23 10:30:00,1.9596,1.9596,1.95835,1.95925,1367300002.0
2008-01-23 10:35:00,1.95925,1.9601,1.9586,1.9592,1844400002.0
2008-01-23 10:40:00,1.9592,1.9594,1.95835,1.95875,2164300005.0
2008-01-23 10:45:00,1.95875,1.95995,1.9584,1.9585,1590050000.0
2008-01-23 10:50:00,1.95865,1.96055,1.95835,1.95965,3684100002.0
2008-01-23 10:55:00,1.95965,1.9602,1.95925,1.9599,2305200012.0
2008-01-23 11:00:00,1.95985,1.9603,1.95955,1.9601,1255499999.0
2008-01-23 11:05:00,1.96015,1.96025,1.9587,1.95875,1508799999.0
2008-01-23 11:10:00,1.95875,1.95895,1.95755,1.95835,1320700000.0
2008-01-23 11:15:00,1.95835,1.95885,1.9572,1.95745,1732200005.0
2008-01-23 11:20:00,1.95745,1.9587,1.95735,1.95815,1858300002.0
2008-01-23 11:25:00,1.95815,1.9584,1.95615,1.95635,2614699998.0
2008-01-23 11:30:00,1.95635,1.9607,1.95635,1.95915,2866899993.0
2008-01-23 11:35:00,1.9591,1.95915,1.95625,1.9581,2812259995.0
2008-01-23 11:40:00,1.95815,1.95935,1.95765,1.9585,2558199999.0
2008-01-23 11:45:00,1.9585,1.95945,1.9577,1.9579,1869099999.0
2008-01-23 11:50:00,1.958,1.95815,1.9566,1.957,2321200003.0
2008-01-23 11:55:00,1.957,1.9582,1.9563,1.95715,2173910002.0
2008-01-23 12:00:00,1.95715,1.95735,1.95675,1.95725,1375949999.0
2008-01-23 12:05:00,1.95725,1.9585,1.9569,1.95805,2242000003.0
2008-01-23 12:10:00,1.95805,1.9581,1.95745,1.9575,1290900000.0
2008-01-23 12:15:00,1.9575,1.95845,1.95715,1.95795,1813500000.0
2008-01-23 12:20:00,1.95795,1.95835,1.95755,1.95755,1754699999.0
2008-01-23 12:25:00,1.95755,1.95805,1.95685,1.95785,1948800002.0
2008-01-23 12:30:00,1.95785,1.95785,1.95695,1.95745,1963499998.0
2008-01-23 12:35:00,1.9574,1.95815,1.9574,1.95745,2359099994.0
2008-01-23 12:40:00,1.95745,1.9575,1.9562,1.9562,1849900000.0
2008-01-23 12:45:00,1.9562,1.95635,1.956,1.95625,1914599994.0
2008-01-23 12:50:00,1.95625,1.95705,1.9562,1.957,1526299997.0
2008-01-23 12:55:00,1.957,1.9571,1.95425,1.95475,1601199999.0
2008-01-23 13:00:00,1.9548,1.95555,1.95445,1.95465,1932050010.0
2008-01-23 13:05:00,1.95465,1.95545,1.9529,1.95355,1394949999.0
2008-01-23 13:10:00,1.95355,1.95465,1.9535,1.9542,2246299998.0
2008-01-23 13:15:00,1.9542,1.95435,1.9524,1.95285,2525299993.0
2008-01-23 13:20:00,1.95285,1.95355,1.95195,1.9535,1672699996.0
2008-01-23 13:25:00,1.9535,1.95415,1.9531,1.95345,828300001.0
2008-01-23 13:30:00,1.9535,1.9535,1.95295,1.95325,623100000.0
2008-01-23 13:35:00,1.95325,1.9537,1.9531,1.95325,645700000.0
2008-01-23 13:40:00,1.95325,1.95365,1.95315,1.95365,753499998.0
2008-01-23 13:45:00,1.9536,1.95365,1.95225,1.9526,1054699998.0
2008-01-23 13:50:00,1.9526,1.95365,1.9522,1.95355,1054800000.0
2008-01-23 13:55:00,1.9535,1.95445,1.95325,1.9542,1091800000.0
2008-01-23 14:00:00,1.9542,1.95545,1.95395,1.95525,1810700001.0
2008-01-23 14:05:00,1.95525,1.95565,1.9546,1.95485,1552800004.0
2008-01-23 14:10:00,1.9549,1.95495,1.95275,1.95355,699100001.0
2008-01-23 14:15:00,1.95355,1.95355,1.95045,1.952,1290499995.0
2008-01-23 14:20:00,1.952,1.9524,1.9517,1.9524,921900000.0
2008-01-23 14:25:00,1.9524,1.95315,1.95205,1.9531,1216000000.0
2008-01-23 14:30:00,1.95315,1.95405,1.953,1.9537,1086600002.0
2008-01-23 14:35:00,1.9537,1.9537,1.95245,1.9528,1238999996.0
2008-01-23 14:40:00,1.9528,1.9528,1.95215,1.95215,1081300001.0
2008-01-23 14:45:00,1.9522,1.9523,1.95105,1.95125,463700000.0
2008-01-23 14:50:00,1.95125,1.9516,1.9505,1.95085,1080800000.0
2008-01-23 14:55:00,1.95085,1.95105,1.95055,1.95095,701100000.0
2008-01-23 15:00:00,1.951,1.9512,1.9507,1.95085,1891200002.0
2008-01-23 15:05:00,1.9508,1.95105,1.9493,1.951,2204700001.0
2008-01-23 15:10:00,1.951,1.951,1.94995,1.95045,3133399993.0
2008-01-23 15:15:00,1.95045,1.95045,1.94925,1.94935,4364899994.0
2008-01-23 15:20:00,1.9493,1.94985,1.9478,1.94985,4350700007.0
2008-01-23 15:25:00,1.94985,1.9508,1.94985,1.9506,1583700000.0
2008-01-23 15:30:00,1.9506,1.9506,1.9493,1.94945,1629399982.0
2008-01-23 15:35:00,1.94945,1.95085,1.94825,1.95065,1433000001.0
2008-01-23 15:40:00,1.95055,1.95105,1.94765,1.9488,1077950000.0
2008-01-23 15:45:00,1.9488,1.9489,1.94755,1.948,814299999.0
2008-01-23 15:50:00,1.948,1.94845,1.9473,1.9474,1295299998.0
2008-01-23 15:55:00,1.94745,1.94855,1.94645,1.94695,2471299997.0
2008-01-23 16:00:00,1.94695,1.94825,1.9469,1.94825,3925649998.0
2008-01-23 16:05:00,1.94825,1.9506,1.94775,1.94925,3656300009.0
2008-01-23 16:10:00,1.94925,1.9496,1.94765,1.9479,3211099993.0
2008-01-23 16:15:00,1.94795,1.94855,1.94735,1.94845,3155199999.0
2008-01-23 16:20:00,1.9484,1.94955,1.94835,1.94925,3161599997.0
2008-01-23 16:25:00,1.94925,1.94925,1.9481,1.9484,3120100000.0
2008-01-23 16:30:00,1.94845,1.94845,1.94655,1.94765,4600500002.0
2008-01-23 16:35:00,1.94775,1.94795,1.9464,1.94645,3073899999.0
2008-01-23 16:40:00,1.9465,1.94935,1.9464,1.94865,4601199999.0
2008-01-23 16:45:00,1.94865,1.9488,1.94735,1.94765,5331400001.0
2008-01-23 16:50:00,1.94765,1.94935,1.94745,1.94895,5139999996.0
2008-01-23 16:55:00,1.94895,1.9504,1.9488,1.94955,1281800000.0
2008-01-23 17:00:00,1.9495,1.9508,1.9495,1.94955,1248000000.0
2008-01-23 17:05:00,1.94955,1.95025,1.94945,1.94975,1795000000.0
2008-01-23 17:10:00,1.94975,1.95145,1.94965,1.9511,5224922001.0
2008-01-23 17:15:00,1.9511,1.95285,1.95105,1.95255,6075019997.0
2008-01-23 17:20:00,1.95255,1.95295,1.95175,1.95185,5180100000.0
2008-01-23 17:25:00,1.95185,1.952,1.95135,1.95155,4478900002.0
2008-01-23 17:30:00,1.95155,1.95165,1.9505,1.95095,5035900008.0
2008-01-23 17:35:00,1.951,1.95175,1.95065,1.95085,5101699998.0
2008-01-23 17:40:00,1.95095,1.95125,1.95045,1.95085,2919399999.0
2008-01-23 17:45:00,1.95085,1.9509,1.9504,1.95085,1305250000.0
2008-01-23 17:50:00,1.95085,1.9512,1.95045,1.9507,1656599999.0
2008-01-23 17:55:00,1.9507,1.9511,1.9492,1.9494,1792399998.0
2008-01-23 18:00:00,1.94935,1.95005,1.94935,1.94985,2400399999.0
2008-01-23 18:05:00,1.9498,1.95075,1.94865,1.94875,2193000000.0
2008-01-23 18:10:00,1.94875,1.95005,1.94865,1.94945,1937299999.0
2008-01-23 18:15:00,1.94935,1.9499,1.949,1.9498,1519100000.0
2008-01-23 18:20:00,1.9498,1.95005,1.9495,1.9499,963300000.0
2008-01-23 18:25:00,1.9499,1.95075,1.94985,1.9501,1715600000.0
2008-01-23 18:30:00,1.9501,1.95015,1.9492,1.94945,1984600000.0
2008-01-23 18:35:00,1.94945,1.94985,1.94935,1.94975,3811800003.0
2008-01-23 18:40:00,1.94975,1.9505,1.9496,1.95015,2900499998.0
2008-01-23 18:45:00,1.95015,1.95035,1.94945,1.95015,3997700002.0
2008-01-23 18:50:00,1.95015,1.95165,1.95015,1.9508,4417700000.0
2008-01-23 18:55:00,1.9508,1.95155,1.9508,1.95115,3938600001.0
2008-01-23 19:00:00,1.95115,1.95145,1.95075,1.95115,4776500000.0
2008-01-23 19:05:00,1.95115,1.95125,1.9505,1.95055,3060199997.0
2008-01-23 19:10:00,1.95055,1.95155,1.9505,1.95115,3363599998.0
2008-01-23 19:15:00,1.95115,1.9512,1.9496,1.95075,2774049993.0
2008-01-23 19:20:00,1.95075,1.95095,1.95005,1.9504,2868400002.0
2008-01-23 19:25:00,1.95035,1.95075,1.9499,1.95075,2234600000.0
2008-01-23 19:30:00,1.95075,1.95155,1.9506,1.9513,2888899999.0
2008-01-23 19:35:00,1.9513,1.9517,1.9506,1.95105,4526599999.0
2008-01-23 19:40:00,1.95105,1.95115,1.95005,1.95035,4198699998.0
2008-01-23 19:45:00,1.95035,1.95035,1.94955,1.95025,3568500002.0
2008-01-23 19:50:00,1.95025,1.95215,1.95005,1.9516,2873999995.0
2008-01-23 19:55:00,1.9516,1.95165,1.95065,1.9507,3331599998.0
2008-01-23 20:00:00,1.9507,1.951,1.95045,1.95055,3957999999.0
2008-01-23 20:05:00,1.95055,1.9509,1.95,1.95005,1814800004.0
2008-01-23 20:10:00,1.9502,1.95035,1.9496,1.94965,1514300000.0
2008-01-23 20:15:00,1.94965,1.95015,1.9496,1.95015,2194200002.0
2008-01-23 20:20:00,1.95015,1.9511,1.95005,1.95085,2448800002.0
2008-01-23 20:25:00,1.9509,1.95105,1.9503,1.95045,2850799999.0
2008-01-23 20:30:00,1.95045,1.95075,1.94985,1.9506,716900000.0
2008-01-23 20:35:00,1.9506,1.95085,1.95045,1.95065,1688000000.0
2008-01-23 20:40:00,1.95065,1.95115,1.9504,1.9504,3173099996.0
2008-01-23 20:45:00,1.95045,1.9517,1.9504,1.9517,2932900002.0
2008-01-23 20:50:00,1.9517,1.95185,1.95035,1.9504,4466999994.0
2008-01-23 20:55:00,1.9504,1.95125,1.95005,1.9511,2705299997.0
2008-01-23 21:00:00,1.9511,1.9513,1.9508,1.95095,3175199984.0
2008-01-23 21:05:00,1.95095,1.95125,1.9509,1.95105,3245000000.0
2008-01-23 21:10:00,1.95105,1.9519,1.95105,1.9514,3409100006.0
2008-01-23 21:15:00,1.9514,1.9519,1.95135,1.95165,2796099999.0
2008-01-23 21:20:00,1.95165,1.9524,1.9516,1.95235,2966700006.0
2008-01-23 21:25:00,1.95225,1.95425,1.9521,1.95415,4373400001.0
2008-01-23 21:30:00,1.95405,1.95415,1.95295,1.95325,5528574992.0
2008-01-23 21:35:00,1.95325,1.9533,1.95275,1.95305,4555700000.0
2008-01-23 21:40:00,1.95305,1.95355,1.9529,1.95295,5800500004.0
2008-01-23 21:45:00,1.95295,1.95305,1.9519,1.9523,2653199996.0
2008-01-23 21:50:00,1.9523,1.9525,1.95205,1.9522,2300899999.0
2008-01-23 21:55:00,1.9522,1.95305,1.952,1.9523,1518500000.0
2008-01-23 22:00:00,1.95235,1.9555,1.9523,1.955,2804899998.0
2008-01-23 22:05:00,1.955,1.95525,1.95395,1.95525,2622100002.0
2008-01-23 22:10:00,1.95525,1.9557,1.955,1.9552,2619500000.0
2008-01-23 22:15:00,1.9552,1.9552,1.9545,1.9545,2026299998.0
2008-01-23 22:20:00,1.9545,1.9573,1.9543,1.9566,2863947398.0
2008-01-23 22:25:00,1.9566,1.95725,1.9561,1.9568,3084900000.0
2008-01-23 22:30:00,1.9568,1.9588,1.9567,1.9588,2975700000.0
2008-01-23 22:35:00,1.9588,1.9591,1.95725,1.95725,1948100000.0
2008-01-23 22:40:00,1.95725,1.9574,1.9565,1.95685,2075350000.0
2008-01-23 22:45:00,1.95685,1.95705,1.9563,1.95695,2596999997.0
2008-01-23 22:50:00,1.9569,1.95745,1.9567,1.95705,2413500001.0
2008-01-23 22:55:00,1.95705,1.9574,1.9564,1.95685,2317200000.0
2008-01-23 23:00:00,1.95665,1.95705,1.9565,1.95665,2216799998.0
2008-01-23 23:05:00,1.95665,1.95665,1.9561,1.9563,1643500001.0
2008-01-23 23:10:00,1.9563,1.95655,1.95615,1.9565,966000000.0
2008-01-23 23:15:00,1.9565,1.95665,1.956,1.95605,1138000000.0
2008-01-23 23:20:00,1.95605,1.95685,1.95605,1.9568,1303099998.0
2008-01-23 23:25:00,1.9568,1.9572,1.95615,1.95615,731000000.0
2008-01-23 23:30:00,1.95615,1.9572,1.95565,1.957,791300000.0
2008-01-23 23:35:00,1.957,1.957,1.9561,1.9568,1085700000.0
2008-01-23 23:40:00,1.9568,1.957,1.95625,1.95625,1188600000.0
2008-01-23 23:45:00,1.95625,1.9564,1.9557,1.9564,1072900001.0
2008-01-23 23:50:00,1.9564,1.9564,1.9555,1.95575,1014600000.0
2008-01-23 23:55:00,1.95575,1.95595,1.95485,1.9551,1341200000.0
2008-01-24 00:00:00,1.95495,1.9555,1.9547,1.95525,1983000000.0
2008-01-24 00:05:00,1.9552,1.95525,1.9548,1.95485,2368600000.0
2008-01-24 00:10:00,1.95485,1.9554,1.9548,1.9551,1396900000.0
2008-01-24 00:15:00,1.9551,1.95545,1.9548,1.9551,843800000.0
2008-01-24 00:20:00,1.9551,1.9554,1.955,1.9552,329199999.0
2008-01-24 00:25:00,1.9553,1.95545,1.955,1.9552,691100000.0
2008-01-24 00:30:00,1.95525,1.9554,1.95495,1.955,461800000.0
2008-01-24 00:35:00,1.955,1.95515,1.95495,1.9551,797000000.0
2008-01-24 00:40:00,1.95505,1.95575,1.95505,1.95545,240000000.0
2008-01-24 00:45:00,1.95545,1.95655,1.95535,1.95565,843300000.0
2008-01-24 00:50:00,1.95565,1.95665,1.95565,1.95625,489800000.0
2008-01-24 00:55:00,1.95625,1.9564,1.956,1.956,272400000.0
2008-01-24 01:00:00,1.95615,1.95645,1.95575,1.9564,417500000.0
2008-01-24 01:05:00,1.9564,1.9565,1.9562,1.95645,353700000.0
2008-01-24 01:10:00,1.95645,1.95645,1.95505,1.95555,628300000.0
2008-01-24 01:15:00,1.95555,1.95605,1.95515,1.9556,885000000.0
2008-01-24 01:20:00,1.9556,1.95635,1.9556,1.9559,1449000000.0
2008-01-24 01:25:00,1.95585,1.95595,1.95525,1.95585,626300000.0
2008-01-24 01:30:00,1.95585,1.9567,1.95575,1.95605,927400000.0
2008-01-24 01:35:00,1.95605,1.9566,1.95605,1.9564,680800000.0
2008-01-24 01:40:00,1.9564,1.95655,1.9562,1.95635,429400000.0
2008-01-24 01:45:00,1.95625,1.95645,1.95613,1.9563,1235300000.0
2008-01-24 01:50:00,1.9563,1.9563,1.9554,1.9557,967300000.0
2008-01-24 01:55:00,1.9557,1.95675,1.9555,1.9567,900000003.0
2008-01-24 02:00:00,1.9567,1.9567,1.95605,1.95615,903100000.0
2008-01-24 02:05:00,1.95615,1.95615,1.95505,1.95565,269500000.0
2008-01-24 02:10:00,1.9557,1.95575,1.9547,1.9555,800500000.0
2008-01-24 02:15:00,1.9555,1.9555,1.955,1.95505,318600000.0
2008-01-24 02:20:00,1.95505,1.95555,1.955,1.9554,432400000.0
2008-01-24 02:25:00,1.9554,1.95545,1.95465,1.95475,989100000.0
2008-01-24 02:30:00,1.95475,1.9549,1.95475,1.9549,960400000.0
2008-01-24 02:35:00,1.9548,1.9555,1.9548,1.955,1677400000.0
2008-01-24 02:40:00,1.95515,1.9553,1.9549,1.9551,741099996.0
2008-01-24 02:45:00,1.95505,1.95645,1.955,1.95585,1040600000.0
2008-01-24 02:50:00,1.95585,1.95605,1.95495,1.955,936100002.0
2008-01-24 02:55:00,1.955,1.955,1.9533,1.9533,925400000.0
2008-01-24 03:00:00,1.95325,1.95455,1.95325,1.9537,2616400000.0
2008-01-24 03:05:00,1.9537,1.95415,1.9535,1.95375,1031400000.0
2008-01-24 03:10:00,1.95375,1.95415,1.95365,1.954,689699993.0
2008-01-24 03:15:00,1.954,1.9545,1.95375,1.9545,2195800000.0
2008-01-24 03:20:00,1.9545,1.95485,1.95405,1.95455,1195099997.0
2008-01-24 03:25:00,1.95455,1.9549,1.9542,1.9543,634900000.0
2008-01-24 03:30:00,1.9543,1.95435,1.95375,1.95395,732600001.0
2008-01-24 03:35:00,1.9539,1.9543,1.9536,1.95385,342600000.0
2008-01-24 03:40:00,1.95385,1.95405,1.95355,1.9536,850900000.0
2008-01-24 03:45:00,1.9536,1.95395,1.95325,1.95375,1405499994.0
2008-01-24 03:50:00,1.95375,1.95425,1.95375,1.95415,791600001.0
2008-01-24 03:55:00,1.95415,1.9543,1.95395,1.95415,752099999.0
2008-01-24 04:00:00,1.95415,1.9542,1.95335,1.95345,497600001.0
2008-01-24 04:05:00,1.95345,1.9537,1.9534,1.95355,738800000.0
2008-01-24 04:10:00,1.95355,1.9536,1.95305,1.95325,457400000.0
2008-01-24 04:15:00,1.95325,1.95355,1.953,1.9535,462900007.0
2008-01-24 04:20:00,1.9535,1.9535,1.95255,1.9527,1223300000.0
2008-01-24 04:25:00,1.9527,1.95295,1.9508,1.95145,1006999999.0
2008-01-24 04:30:00,1.95145,1.9515,1.95095,1.9515,1959999993.0
2008-01-24 04:35:00,1.95145,1.9519,1.951,1.9519,948099997.0
2008-01-24 04:40:00,1.9519,1.9526,1.95115,1.95255,820200000.0
2008-01-24 04:45:00,1.95255,1.95315,1.95245,1.95295,698399998.0
2008-01-24 04:50:00,1.95295,1.95335,1.9529,1.95305,968600000.0
2008-01-24 04:55:00,1.95305,1.95375,1.953,1.9532,723200000.0
2008-01-24 05:00:00,1.9532,1.95355,1.9529,1.95305,293800000.0
2008-01-24 05:05:00,1.95305,1.9532,1.95265,1.95285,449700000.0
2008-01-24 05:10:00,1.95275,1.9531,1.9525,1.95255,565800000.0
2008-01-24 05:15:00,1.95255,1.95295,1.9523,1.95235,648099998.0
2008-01-24 05:20:00,1.95235,1.95265,1.95205,1.95265,757399998.0
2008-01-24 05:25:00,1.95265,1.9529,1.95235,1.95245,1081700000.0
2008-01-24 05:30:00,1.95245,1.9527,1.9523,1.95235,751299982.0
2008-01-24 05:35:00,1.95235,1.9531,1.95235,1.95275,1679499998.0
2008-01-24 05:40:00,1.9528,1.9531,1.9527,1.9531,1155999986.0
2008-01-24 05:45:00,1.9531,1.9535,1.95295,1.9535,1550100001.0
2008-01-24 05:50:00,1.9535,1.95365,1.9534,1.9536,1011300000.0
2008-01-24 05:55:00,1.9536,1.9536,1.9526,1.95335,514200001.0
2008-01-24 06:00:00,1.953,1.9534,1.953,1.9532,841900003.0
2008-01-24 06:05:00,1.95325,1.95355,1.9532,1.9535,1162100007.0
2008-01-24 06:10:00,1.95355,1.95405,1.9534,1.9537,1463500000.0
2008-01-24 06:15:00,1.9537,1.954,1.9537,1.954,856100000.0
2008-01-24 06:20:00,1.95395,1.9542,1.95385,1.954,2140399998.0
2008-01-24 06:25:00,1.954,1.95405,1.95365,1.95375,2193300005.0
2008-01-24 06:30:00,1.95375,1.95505,1.95365,1.9543,1827300016.0
2008-01-24 06:35:00,1.9543,1.9544,1.9536,1.95375,1047699999.0
2008-01-24 06:40:00,1.9537,1.9542,1.95365,1.95405,760400000.0
2008-01-24 06:45:00,1.95405,1.95475,1.9537,1.95435,807106400.0
2008-01-24 06:50:00,1.95435,1.9548,1.95385,1.9543,1375799987.0
2008-01-24 06:55:00,1.95435,1.95515,1.95405,1.9546,632500001.0
2008-01-24 07:00:00,1.9546,1.9549,1.9542,1.9542,1326750003.0
2008-01-24 07:05:00,1.9542,1.95505,1.9542,1.95505,1107699999.0
2008-01-24 07:10:00,1.95505,1.9555,1.9545,1.9546,1036500002.0
2008-01-24 07:15:00,1.9547,1.95525,1.9545,1.95515,1084300000.0
2008-01-24 07:20:00,1.9551,1.9553,1.95485,1.95505,1203000000.0
2008-01-24 07:25:00,1.95505,1.95515,1.9549,1.955,375700000.0
2008-01-24 07:30:00,1.9551,1.9552,1.955,1.95515,337200000.0
2008-01-24 07:35:00,1.95515,1.95515,1.9547,1.9548,670999999.0
2008-01-24 07:40:00,1.9548,1.95495,1.9547,1.9547,672300000.0
2008-01-24 07:45:00,1.9547,1.9551,1.9547,1.9551,975400000.0
2008-01-24 07:50:00,1.9551,1.9551,1.9548,1.95495,445100000.0
2008-01-24 07:55:00,1.955,1.955,1.9545,1.95475,869900000.0
2008-01-24 08:00:00,1.95475,1.95485,1.95455,1.9546,931600000.0
2008-01-24 08:05:00,1.9546,1.9547,1.9542,1.95435,707900001.0
2008-01-24 08:10:00,1.95435,1.9545,1.95425,1.95435,929000000.0
2008-01-24 08:15:00,1.95435,1.95455,1.95365,1.95425,1437300000.0
2008-01-24 08:20:00,1.95425,1.95445,1.9539,1.9543,598299999.0
2008-01-24 08:25:00,1.9543,1.9546,1.95425,1.95455,484700002.0
2008-01-24 08:30:00,1.95455,1.9546,1.95405,1.95425,507099998.0
2008-01-24 08:35:00,1.95415,1.9546,1.95405,1.9546,660999999.0
2008-01-24 08:40:00,1.95455,1.95475,1.95445,1.95475,287400000.0
2008-01-24 08:45:00,1.95475,1.95485,1.95435,1.95435,581750000.0
2008-01-24 08:50:00,1.95435,1.95435,1.95355,1.9539,482000000.0
2008-01-24 08:55:00,1.9539,1.95485,1.9539,1.95465,737100000.0
2008-01-24 09:00:00,1.95465,1.95465,1.95215,1.9527,1988700000.0
2008-01-24 09:05:00,1.9527,1.95305,1.95125,1.95295,2564299997.0
2008-01-24 09:10:00,1.95295,1.95295,1.9517,1.9519,1787700014.0
2008-01-24 09:15:00,1.9519,1.9523,1.9499,1.94995,3213299987.0
2008-01-24 09:20:00,1.94995,1.95205,1.94995,1.95205,2098999994.0
2008-01-24 09:25:00,1.95205,1.95205,1.9506,1.9512,1875500002.0
2008-01-24 09:30:00,1.9512,1.95145,1.95025,1.95135,1561950001.0
2008-01-24 09:35:00,1.95135,1.95265,1.95125,1.95245,3091399997.0
2008-01-24 09:40:00,1.95245,1.95245,1.95115,1.95115,2192899998.0
2008-01-24 09:45:00,1.95115,1.95235,1.95105,1.95165,2673399993.0
2008-01-24 09:50:00,1.95165,1.95395,1.95145,1.95345,2401099999.0
2008-01-24 09:55:00,1.95345,1.95345,1.95195,1.95235,2273800001.0
2008-01-24 10:00:00,1.95235,1.95445,1.95225,1.95445,1588079997.0
2008-01-24 10:05:00,1.95445,1.95455,1.95255,1.95295,2496150001.0
2008-01-24 10:10:00,1.95295,1.95515,1.95285,1.95465,4237600005.0
2008-01-24 10:15:00,1.95465,1.95685,1.95395,1.95635,4588279991.0
2008-01-24 10:20:00,1.95635,1.95735,1.956,1.9563,4340249994.0
2008-01-24 10:25:00,1.9563,1.95655,1.9555,1.9557,4966829972.0
2008-01-24 10:30:00,1.9557,1.95575,1.95425,1.9551,4715099997.0
2008-01-24 10:35:00,1.955,1.95685,1.9549,1.95645,4034699998.0
2008-01-24 10:40:00,1.9564,1.9567,1.95605,1.95635,4186799984.0
2008-01-24 10:45:00,1.9563,1.9563,1.95515,1.9555,2245600009.0
2008-01-24 10:50:00,1.9555,1.9556,1.95395,1.95445,3936899989.0
2008-01-24 10:55:00,1.9543,1.9555,1.9543,1.95485,3179299989.0
2008-01-24 11:00:00,1.95475,1.95515,1.9539,1.9547,2495700000.0
2008-01-24 11:05:00,1.9547,1.9552,1.954,1.9551,1394000000.0
2008-01-24 11:10:00,1.95515,1.95745,1.95505,1.9571,3031000001.0
2008-01-24 11:15:00,1.9571,1.9575,1.95665,1.9575,3683899996.0
2008-01-24 11:20:00,1.9575,1.95905,1.95745,1.9582,5860490006.0
2008-01-24 11:25:00,1.9582,1.9592,1.9573,1.9589,1498789999.0
2008-01-24 11:30:00,1.9589,1.95895,1.95775,1.9586,1455799997.0
2008-01-24 11:35:00,1.9587,1.95955,1.9587,1.9588,2215780002.0
2008-01-24 11:40:00,1.9588,1.959,1.9579,1.958,1259000000.0
2008-01-24 11:45:00,1.958,1.95825,1.95745,1.95755,676800000.0
2008-01-24 11:50:00,1.95745,1.95835,1.9572,1.9581,1921199992.0
2008-01-24 11:55:00,1.95815,1.9586,1.95795,1.9585,1347999999.0
2008-01-24 12:00:00,1.9585,1.95945,1.9585,1.9591,675300000.0
2008-01-24 12:05:00,1.9591,1.95915,1.9581,1.9583,724400001.0
2008-01-24 12:10:00,1.95835,1.95845,1.9576,1.9579,1891700002.0
2008-01-24 12:15:00,1.9579,1.9579,1.9556,1.9563,2028299993.0
2008-01-24 12:20:00,1.9563,1.95635,1.95505,1.9558,355500000.0
2008-01-24 12:25:00,1.9558,1.95595,1.95395,1.95465,564500000.0
2008-01-24 12:30:00,1.95465,1.9548,1.95335,1.95385,1365199997.0
2008-01-24 12:35:00,1.95385,1.95455,1.95375,1.95445,1348199997.0
2008-01-24 12:40:00,1.9544,1.955,1.95405,1.95425,1736100000.0
2008-01-24 12:45:00,1.95435,1.9546,1.95415,1.9546,3062299992.0
2008-01-24 12:50:00,1.95465,1.95725,1.95415,1.9572,1884699998.0
2008-01-24 12:55:00,1.9571,1.95875,1.95695,1.95795,3655099999.0
2008-01-24 13:00:00,1.95805,1.9588,1.9576,1.9581,1053200002.0
2008-01-24 13:05:00,1.9581,1.9592,1.95745,1.95885,1307400003.0
2008-01-24 13:10:00,1.95885,1.9592,1.9576,1.95815,406300000.0
2008-01-24 13:15:00,1.9581,1.9591,1.9575,1.95765,1417199998.0
2008-01-24 13:20:00,1.9576,1.9606,1.95755,1.95885,2564200003.0
2008-01-24 13:25:00,1.95895,1.95975,1.9584,1.9589,2355200000.0
2008-01-24 13:30:00,1.9589,1.9597,1.9585,1.95945,1993600001.0
2008-01-24 13:35:00,1.95945,1.96315,1.95935,1.96065,2244240001.0
2008-01-24 13:40:00,1.96065,1.9623,1.9604,1.9622,2222575001.0
2008-01-24 13:45:00,1.9622,1.9635,1.9618,1.96205,2303460013.0
2008-01-24 13:50:00,1.96205,1.9622,1.96115,1.9619,1897430013.0
2008-01-24 13:55:00,1.96195,1.96275,1.9619,1.96235,1557920000.0
2008-01-24 14:00:00,1.96235,1.96375,1.96215,1.96305,1035300000.0
2008-01-24 14:05:00,1.96305,1.9644,1.96285,1.964,2395100003.0
2008-01-24 14:10:00,1.964,1.964,1.96265,1.96275,2167299998.0
2008-01-24 14:15:00,1.96275,1.9633,1.9626,1.9628,1899399991.0
2008-01-24 14:20:00,1.9628,1.96385,1.9628,1.963,2124275003.0
2008-01-24 14:25:00,1.96295,1.9636,1.96265,1.9636,1695300003.0
2008-01-24 14:30:00,1.9636,1.964,1.963,1.963,2285199991.0
2008-01-24 14:35:00,1.963,1.9634,1.9628,1.96325,1691700000.0
2008-01-24 14:40:00,1.96325,1.96355,1.9627,1.9629,1722300000.0
2008-01-24 14:45:00,1.9629,1.964,1.96265,1.96275,2274699997.0
2008-01-24 14:50:00,1.9627,1.9644,1.9626,1.96375,2436200008.0
2008-01-24 14:55:00,1.96375,1.9642,1.9626,1.96285,2997299995.0
2008-01-24 15:00:00,1.96285,1.9637,1.9626,1.9629,3389099999.0
2008-01-24 15:05:00,1.9629,1.9634,1.96285,1.9633,2392100002.0
2008-01-24 15:10:00,1.9633,1.96345,1.9629,1.96325,3012400000.0
2008-01-24 15:15:00,1.96325,1.96345,1.96275,1.9631,2220000002.0
2008-01-24 15:20:00,1.96315,1.96325,1.9618,1.96195,3394000011.0
2008-01-24 15:25:00,1.962,1.96235,1.9615,1.9618,1909000000.0
2008-01-24 15:30:00,1.96175,1.96275,1.96055,1.96255,2927300000.0
2008-01-24 15:35:00,1.96255,1.9626,1.9619,1.96255,1813900000.0
2008-01-24 15:40:00,1.96255,1.9628,1.96145,1.96225,2454099999.0
2008-01-24 15:45:00,1.96225,1.9632,1.9621,1.9632,2439769998.0
2008-01-24 15:50:00,1.9632,1.96415,1.96185,1.96225,2607770003.0
2008-01-24 15:55:00,1.96225,1.96375,1.96225,1.9636,1200199998.0
2008-01-24 16:00:00,1.96355,1.9658,1.9635,1.9654,2048265001.0
2008-01-24 16:05:00,1.96535,1.96635,1.96525,1.9658,2550855001.0
2008-01-24 16:10:00,1.9658,1.9671,1.9658,1.967,2654599998.0
2008-01-24 16:15:00,1.96695,1.9674,1.9659,1.96665,2336374999.0
2008-01-24 16:20:00,1.9667,1.967,1.96525,1.9655,3043575004.0
2008-01-24 16:25:00,1.9655,1.9672,1.96525,1.96705,4238799998.0
2008-01-24 16:30:00,1.96705,1.9693,1.96705,1.9683,4986819999.0
2008-01-24 16:35:00,1.9683,1.96925,1.96705,1.9685,4648710008.0
2008-01-24 16:40:00,1.9685,1.96895,1.9674,1.96785,2870300001.0
2008-01-24 16:45:00,1.96785,1.96865,1.9673,1.9678,2347600000.0
2008-01-24 16:50:00,1.9678,1.9692,1.9678,1.96835,3789199995.0
2008-01-24 16:55:00,1.96835,1.96905,1.96775,1.96795,3584200001.0
2008-01-24 17:00:00,1.96795,1.9689,1.96775,1.96845,2325000001.0
2008-01-24 17:05:00,1.96845,1.96925,1.968,1.969,2581599999.0
2008-01-24 17:10:00,1.969,1.96995,1.96825,1.9685,2578000001.0
2008-01-24 17:15:00,1.96855,1.96895,1.96765,1.9684,4091299990.0
2008-01-24 17:20:00,1.9684,1.9695,1.96765,1.9692,5442300015.0
2008-01-24 17:25:00,1.9692,1.96975,1.96905,1.96935,3247100003.0
2008-01-24 17:30:00,1.96935,1.96945,1.9686,1.9686,2105200003.0
2008-01-24 17:35:00,1.96865,1.9691,1.9685,1.96885,2921599998.0
2008-01-24 17:40:00,1.96885,1.9697,1.96845,1.9694,2685699997.0
2008-01-24 17:45:00,1.9694,1.96985,1.96905,1.96975,1788326907.0
2008-01-24 17:50:00,1.96975,1.97135,1.96965,1.9712,3310800003.0
2008-01-24 17:55:00,1.9712,1.97225,1.97095,1.97145,3910050001.0
2008-01-24 18:00:00,1.97145,1.97165,1.97105,1.97135,2451100000.0
2008-01-24 18:05:00,1.97135,1.97155,1.97105,1.97145,3209199996.0
2008-01-24 18:10:00,1.97145,1.97175,1.97125,1.97165,3920600006.0
2008-01-24 18:15:00,1.97165,1.97205,1.97135,1.97155,3711000004.0
2008-01-24 18:20:00,1.97155,1.9717,1.97115,1.9714,4835300011.0
2008-01-24 18:25:00,1.97135,1.97205,1.9713,1.97195,3793599997.0
2008-01-24 18:30:00,1.97195,1.97205,1.97115,1.9716,4383299996.0
2008-01-24 18:35:00,1.97155,1.97205,1.9713,1.9716,4573100002.0
2008-01-24 18:40:00,1.9716,1.97215,1.9715,1.9715,3314599999.0
2008-01-24 18:45:00,1.9715,1.97215,1.9715,1.9716,2667500001.0
2008-01-24 18:50:00,1.9716,1.9731,1.9716,1.9727,3289300002.0
2008-01-24 18:55:00,1.9727,1.9734,1.9727,1.9731,1750800000.0
2008-01-24 19:00:00,1.9731,1.9732,1.972,1.9721,2464000004.0
2008-01-24 19:05:00,1.9721,1.9723,1.9715,1.9721,3116299998.0
2008-01-24 19:10:00,1.9721,1.9729,1.97105,1.9715,2944600000.0
2008-01-24 19:15:00,1.9715,1.97185,1.97125,1.97175,2479649990.0
2008-01-24 19:20:00,1.97175,1.97185,1.97155,1.97165,2877999987.0
2008-01-24 19:25:00,1.97165,1.97165,1.96995,1.9706,2818000000.0
2008-01-24 19:30:00,1.9706,1.9712,1.9705,1.971,2383000001.0
2008-01-24 19:35:00,1.971,1.97125,1.97,1.97005,3828799991.0
2008-01-24 19:40:00,1.9701,1.97035,1.96905,1.9691,1620499999.0
2008-01-24 19:45:00,1.96905,1.97085,1.96905,1.97075,4099999998.0
2008-01-24 19:50:00,1.9707,1.97145,1.9704,1.9713,1317800001.0
2008-01-24 19:55:00,1.9713,1.9719,1.9708,1.9708,1114500000.0
2008-01-24 20:00:00,1.9708,1.97165,1.97065,1.9715,1329700000.0
2008-01-24 20:05:00,1.9715,1.9716,1.97035,1.9706,2140699994.0
2008-01-24 20:10:00,1.9706,1.9717,1.9705,1.97145,1459700001.0
2008-01-24 20:15:00,1.97145,1.9733,1.9714,1.972,1890000001.0
2008-01-24 20:20:00,1.97195,1.9721,1.97155,1.9718,682700000.0
2008-01-24 20:25:00,1.9718,1.9718,1.9713,1.97135,717799999.0
2008-01-24 20:30:00,1.97135,1.9726,1.971,1.9725,788200000.0
2008-01-24 20:35:00,1.9725,1.97395,1.9724,1.97285,755900000.0
2008-01-24 20:40:00,1.97285,1.97425,1.9728,1.97395,833800000.0
2008-01-24 20:45:00,1.97395,1.97445,1.9735,1.97415,946700000.0
2008-01-24 20:50:00,1.97415,1.97435,1.97325,1.97325,1541900000.0
2008-01-24 20:55:00,1.97325,1.9743,1.9732,1.974,713900000.0
2008-01-24 21:00:00,1.974,1.97475,1.97395,1.97465,999000000.0
2008-01-24 21:05:00,1.97465,1.9756,1.9746,1.97525,891500000.0
2008-01-24 21:10:00,1.9752,1.9755,1.97425,1.97435,475600000.0
2008-01-24 21:15:00,1.97435,1.9746,1.97385,1.9745,876800000.0
2008-01-24 21:20:00,1.9745,1.97465,1.97405,1.97445,395300000.0
2008-01-24 21:25:00,1.97445,1.97505,1.97435,1.9745,518900000.0
2008-01-24 21:30:00,1.9745,1.97465,1.97415,1.97425,682500000.0
2008-01-24 21:35:00,1.9742,1.9744,1.97385,1.97415,1581200000.0
2008-01-24 21:40:00,1.9741,1.97445,1.97405,1.9742,1422000000.0
2008-01-24 21:45:00,1.9742,1.97485,1.9741,1.97465,1623700000.0
2008-01-24 21:50:00,1.97465,1.97465,1.9741,1.9741,1143599999.0
2008-01-24 21:55:00,1.9741,1.97475,1.974,1.97465,1618700000.0
2008-01-24 22:00:00,1.97465,1.97465,1.97365,1.9738,2142000005.0
2008-01-24 22:05:00,1.9738,1.97445,1.9737,1.97415,1762099999.0
2008-01-24 22:10:00,1.97415,1.97445,1.97405,1.97425,1787499993.0
2008-01-24 22:15:00,1.97425,1.97545,1.9741,1.97515,1030800001.0
2008-01-24 22:20:00,1.97525,1.97645,1.97515,1.9759,1113899999.0
2008-01-24 22:25:00,1.97595,1.97605,1.9753,1.9758,1450100000.0
2008-01-24 22:30:00,1.97585,1.9762,1.9758,1.9762,1089400000.0
2008-01-24 22:35:00,1.9762,1.97645,1.97575,1.97585,1035900000.0
2008-01-24 22:40:00,1.97595,1.97715,1.97585,1.97675,1657000001.0
2008-01-24 22:45:00,1.97675,1.97675,1.97615,1.97655,1110100002.0
2008-01-24 22:50:00,1.97655,1.97705,1.97655,1.97685,1782000000.0
2008-01-24 22:55:00,1.9769,1.97735,1.97665,1.97725,1035399998.0
2008-01-24 23:00:00,1.97725,1.97735,1.97655,1.97655,396000000.0
2008-01-24 23:05:00,1.9765,1.97685,1.97625,1.97675,941000008.0
2008-01-24 23:10:00,1.97675,1.97745,1.97665,1.97725,840200000.0
2008-01-24 23:15:00,1.97725,1.97785,1.97725,1.97755,433200000.0
2008-01-24 23:20:00,1.97755,1.9777,1.97715,1.97725,991400001.0
2008-01-24 23:25:00,1.97725,1.97725,1.97635,1.97635,916699998.0
2008-01-24 23:30:00,1.97635,1.97675,1.97625,1.97675,408800000.0
2008-01-24 23:35:00,1.97675,1.97675,1.976,1.9765,813100000.0
2008-01-24 23:40:00,1.9765,1.97665,1.97625,1.97665,374900000.0
2008-01-24 23:45:00,1.9765,1.97665,1.97635,1.97655,240600002.0
2008-01-24 23:50:00,1.97655,1.9767,1.97605,1.97655,125100000.0
2008-01-24 23:55:00,1.97655,1.97655,1.976,1.9763,184200000.0
2008-01-25 00:00:00,1.9755,1.9771,1.9755,1.9764,2187199995.0
2008-01-25 00:05:00,1.9764,1.9766,1.976,1.9762,1787099991.0
2008-01-25 00:10:00,1.97615,1.97635,1.97585,1.97605,347600000.0
2008-01-25 00:15:00,1.97605,1.9764,1.97575,1.976,380900001.0
2008-01-25 00:20:00,1.976,1.97605,1.97555,1.9756,306100000.0
2008-01-25 00:25:00,1.9756,1.9756,1.97505,1.9755,556500000.0
2008-01-25 00:30:00,1.9755,1.97575,1.975,1.97515,324100000.0
2008-01-25 00:35:00,1.9751,1.9755,1.97495,1.97525,517100000.0
2008-01-25 00:40:00,1.97525,1.97555,1.97505,1.9754,214850000.0
2008-01-25 00:45:00,1.9754,1.9756,1.9747,1.9756,480500000.0
2008-01-25 00:50:00,1.9756,1.9756,1.97505,1.97545,135900000.0
2008-01-25 00:55:00,1.97545,1.97545,1.97495,1.9752,459000000.0
2008-01-25 01:00:00,1.9752,1.97545,1.9751,1.9752,441100000.0
2008-01-25 01:05:00,1.97525,1.9758,1.97505,1.9758,257200000.0
2008-01-25 01:10:00,1.9758,1.97625,1.9755,1.976,322900008.0
2008-01-25 01:15:00,1.976,1.9762,1.97555,1.97585,154000000.0
2008-01-25 01:20:00,1.97585,1.976,1.9756,1.97585,316400000.0
2008-01-25 01:25:00,1.9759,1.9765,1.97585,1.97635,289100000.0
2008-01-25 01:30:00,1.97635,1.97675,1.97605,1.9767,286300000.0
2008-01-25 01:35:00,1.9767,1.9768,1.9761,1.9764,282000000.0
2008-01-25 01:40:00,1.9764,1.97665,1.9763,1.9766,292900000.0
2008-01-25 01:45:00,1.9766,1.97705,1.97645,1.9768,224800000.0
2008-01-25 01:50:00,1.9768,1.97715,1.97675,1.9771,367300000.0
2008-01-25 01:55:00,1.9771,1.9781,1.97685,1.9778,926600000.0
2008-01-25 02:00:00,1.9778,1.9778,1.97625,1.9765,409600000.0
2008-01-25 02:05:00,1.9765,1.97675,1.97615,1.9764,169300000.0
2008-01-25 02:10:00,1.9764,1.9766,1.97615,1.9765,77100000.0
2008-01-25 02:15:00,1.9765,1.97655,1.97555,1.97575,318700000.0
2008-01-25 02:20:00,1.97575,1.97585,1.9755,1.9758,347100000.0
2008-01-25 02:25:00,1.97575,1.976,1.97565,1.97595,373200000.0
2008-01-25 02:30:00,1.976,1.976,1.97555,1.9758,270000000.0
2008-01-25 02:35:00,1.9758,1.9761,1.9755,1.97595,313800000.0
2008-01-25 02:40:00,1.97595,1.97625,1.97535,1.9755,529100000.0
2008-01-25 02:45:00,1.9755,1.9755,1.97465,1.9751,601300000.0
2008-01-25 02:50:00,1.9751,1.9758,1.9747,1.9757,942000001.0
2008-01-25 02:55:00,1.9757,1.9757,1.97505,1.97555,603900000.0
2008-01-25 03:00:00,1.97555,1.97585,1.97535,1.9758,523800000.0
2008-01-25 03:05:00,1.9758,1.9759,1.97535,1.97585,418000000.0
2008-01-25 03:10:00,1.97585,1.97595,1.97565,1.9758,346700000.0
2008-01-25 03:15:00,1.9758,1.9763,1.9756,1.976,302900000.0
2008-01-25 03:20:00,1.976,1.9761,1.97565,1.9759,203000000.0
2008-01-25 03:25:00,1.9759,1.9761,1.9755,1.97555,168500000.0
2008-01-25 03:30:00,1.9756,1.97605,1.97525,1.9758,552900003.0
2008-01-25 03:35:00,1.9758,1.9763,1.9757,1.9763,523000000.0
2008-01-25 03:40:00,1.9763,1.9765,1.97625,1.9763,387700000.0
2008-01-25 03:45:00,1.9763,1.9766,1.9761,1.97615,257900000.0
2008-01-25 03:50:00,1.97615,1.9764,1.97575,1.9759,281800003.0
2008-01-25 03:55:00,1.9759,1.97605,1.9758,1.976,307900002.0
2008-01-25 04:00:00,1.97605,1.9763,1.97585,1.97605,400899998.0
2008-01-25 04:05:00,1.97605,1.9763,1.9736,1.9756,321000000.0
2008-01-25 04:10:00,1.9756,1.97565,1.9754,1.9756,395500000.0
2008-01-25 04:15:00,1.9756,1.9763,1.97555,1.9763,628900000.0
2008-01-25 04:20:00,1.9763,1.97635,1.9759,1.9763,503999999.0
2008-01-25 04:25:00,1.9763,1.9763,1.9761,1.9762,739400001.0
2008-01-25 04:30:00,1.9762,1.97695,1.9761,1.97675,643799998.0
2008-01-25 04:35:00,1.97675,1.9771,1.97675,1.9769,184400000.0
2008-01-25 04:40:00,1.9769,1.9772,1.97665,1.9772,78400000.0
2008-01-25 04:45:00,1.9772,1.9775,1.97685,1.97685,129700000.0
2008-01-25 04:50:00,1.97695,1.9777,1.97665,1.97755,368900000.0
2008-01-25 04:55:00,1.9776,1.97765,1.9772,1.97755,476700000.0
2008-01-25 05:00:00,1.97755,1.9778,1.97735,1.9778,273000000.0
2008-01-25 05:05:00,1.9778,1.9782,1.97755,1.978,877900000.0
2008-01-25 05:10:00,1.978,1.9782,1.9777,1.97815,391000001.0
2008-01-25 05:15:00,1.97815,1.9782,1.9773,1.97745,443500000.0
2008-01-25 05:20:00,1.97745,1.9775,1.97705,1.97715,867500000.0
2008-01-25 05:25:00,1.97715,1.9779,1.97715,1.9775,238900000.0
2008-01-25 05:30:00,1.9775,1.9775,1.97715,1.97735,289000000.0
2008-01-25 05:35:00,1.97735,1.9775,1.9772,1.97745,468900000.0
2008-01-25 05:40:00,1.97745,1.9776,1.97735,1.9776,104000000.0
2008-01-25 05:45:00,1.9776,1.9778,1.97725,1.9776,69600000.0
2008-01-25 05:50:00,1.9776,1.9776,1.9771,1.9772,464900000.0
2008-01-25 05:55:00,1.9772,1.9774,1.9771,1.9773,356900000.0
2008-01-25 06:00:00,1.9773,1.9777,1.97715,1.97755,279900000.0
2008-01-25 06:05:00,1.97755,1.9779,1.97745,1.9779,150800000.0
2008-01-25 06:10:00,1.9779,1.978,1.97725,1.97725,375550000.0
2008-01-25 06:15:00,1.97725,1.9776,1.9772,1.9775,213000000.0
2008-01-25 06:20:00,1.9776,1.9776,1.97705,1.97745,464600000.0
2008-01-25 06:25:00,1.97745,1.9777,1.97735,1.9777,212500000.0
2008-01-25 06:30:00,1.9777,1.97805,1.9775,1.97805,496500000.0
2008-01-25 06:35:00,1.97805,1.9784,1.9779,1.9783,898200001.0
2008-01-25 06:40:00,1.9783,1.9783,1.97805,1.9782,782800000.0
2008-01-25 06:45:00,1.97815,1.9788,1.97805,1.97825,994900001.0
2008-01-25 06:50:00,1.97825,1.9785,1.978,1.9784,949100001.0
2008-01-25 06:55:00,1.97835,1.97875,1.9783,1.9786,1028700001.0
2008-01-25 07:00:00,1.97855,1.9787,1.9785,1.9786,889900000.0
2008-01-25 07:05:00,1.9787,1.9788,1.9784,1.9785,1713200000.0
2008-01-25 07:10:00,1.9785,1.9789,1.97835,1.9787,2426499995.0
2008-01-25 07:15:00,1.9787,1.97985,1.9786,1.97975,2833600006.0
2008-01-25 07:20:00,1.97975,1.97975,1.9792,1.97945,1392300001.0
2008-01-25 07:25:00,1.97945,1.9797,1.9782,1.97855,548300000.0
2008-01-25 07:30:00,1.9785,1.9788,1.9782,1.9784,847900000.0
2008-01-25 07:35:00,1.9784,1.9791,1.97815,1.97885,786799996.0
2008-01-25 07:40:00,1.97885,1.979,1.97865,1.9789,784500007.0
2008-01-25 07:45:00,1.9789,1.97905,1.9787,1.9788,627900000.0
2008-01-25 07:50:00,1.9788,1.9789,1.97845,1.97855,871399999.0
2008-01-25 07:55:00,1.97855,1.97945,1.97845,1.97895,1350200000.0
2008-01-25 08:00:00,1.97895,1.979,1.9782,1.9784,815700000.0
2008-01-25 08:05:00,1.9784,1.9786,1.97765,1.97855,1383800000.0
2008-01-25 08:10:00,1.97855,1.9786,1.9776,1.978,1388300004.0
2008-01-25 08:15:00,1.978,1.9785,1.97785,1.97805,891300000.0
2008-01-25 08:20:00,1.97805,1.9783,1.9775,1.97795,774699999.0
2008-01-25 08:25:00,1.97795,1.97965,1.97765,1.97955,1719600000.0
2008-01-25 08:30:00,1.97955,1.97955,1.9783,1.97875,1819400001.0
2008-01-25 08:35:00,1.97875,1.97905,1.97845,1.9788,786500000.0
2008-01-25 08:40:00,1.9788,1.97885,1.978,1.9785,682500000.0
2008-01-25 08:45:00,1.9785,1.9785,1.97795,1.97835,1153099999.0
2008-01-25 08:50:00,1.97835,1.97835,1.97755,1.9776,707250000.0
2008-01-25 08:55:00,1.9776,1.9782,1.9774,1.978,2152099999.0
2008-01-25 09:00:00,1.978,1.9783,1.97765,1.9782,1259100000.0
2008-01-25 09:05:00,1.9782,1.9794,1.9782,1.97905,868600001.0
2008-01-25 09:10:00,1.97905,1.98195,1.97865,1.9819,3241750011.0
2008-01-25 09:15:00,1.98195,1.983,1.98155,1.9817,4199999997.0
2008-01-25 09:20:00,1.98165,1.98355,1.9815,1.98275,3017299999.0
2008-01-25 09:25:00,1.98275,1.98355,1.9824,1.98285,2930299998.0
2008-01-25 09:30:00,1.9829,1.98345,1.98265,1.9829,3972500002.0
2008-01-25 09:35:00,1.9829,1.984,1.9828,1.98375,2828799997.0
2008-01-25 09:40:00,1.98375,1.98465,1.9836,1.984,3339900004.0
2008-01-25 09:45:00,1.9839,1.98435,1.98385,1.98425,2458100001.0
2008-01-25 09:50:00,1.9843,1.9845,1.9835,1.98375,2753599994.0
2008-01-25 09:55:00,1.98375,1.98415,1.98285,1.98345,3378699993.0
2008-01-25 10:00:00,1.98345,1.98385,1.9822,1.98275,4642900002.0
2008-01-25 10:05:00,1.9828,1.9839,1.98255,1.9831,4364839999.0
2008-01-25 10:10:00,1.9831,1.9832,1.9818,1.983,3769200000.0
2008-01-25 10:15:00,1.983,1.9835,1.98295,1.9835,3900399989.0
2008-01-25 10:20:00,1.9835,1.9844,1.9828,1.98315,4160199998.0
2008-01-25 10:25:00,1.98315,1.9834,1.98275,1.98325,4291050005.0
2008-01-25 10:30:00,1.98325,1.9841,1.9823,1.9835,5360800008.0
2008-01-25 10:35:00,1.9835,1.9837,1.9825,1.98285,5062299974.0
2008-01-25 10:40:00,1.98285,1.9831,1.98105,1.98105,3888099992.0
2008-01-25 10:45:00,1.981,1.9814,1.98065,1.9811,4849499999.0
2008-01-25 10:50:00,1.9811,1.9812,1.97767,1.97965,2973299999.0
2008-01-25 10:55:00,1.97965,1.98125,1.97935,1.98125,1727700000.0
2008-01-25 11:00:00,1.98125,1.98125,1.97895,1.97965,2196600002.0
2008-01-25 11:05:00,1.9796,1.97975,1.9789,1.979,1790799998.0
2008-01-25 11:10:00,1.979,1.9794,1.9779,1.9781,2875399988.0
2008-01-25 11:15:00,1.97815,1.9793,1.9781,1.9791,1893749996.0
2008-01-25 11:20:00,1.9791,1.9806,1.9791,1.9801,2661250002.0
2008-01-25 11:25:00,1.98005,1.9804,1.9797,1.9799,2084500004.0
2008-01-25 11:30:00,1.9799,1.98,1.97885,1.97885,2487300001.0
2008-01-25 11:35:00,1.9789,1.9795,1.9787,1.97895,2924700010.0
2008-01-25 11:40:00,1.97895,1.981,1.9787,1.98085,3190699995.0
2008-01-25 11:45:00,1.98085,1.9811,1.9803,1.9803,2530500001.0
2008-01-25 11:50:00,1.9803,1.98065,1.97955,1.97955,3282000004.0
2008-01-25 11:55:00,1.97955,1.9801,1.9795,1.9797,5987599994.0
2008-01-25 12:00:00,1.9797,1.9803,1.9795,1.97965,7098800011.0
2008-01-25 12:05:00,1.97965,1.9799,1.9782,1.9788,4855800002.0
2008-01-25 12:10:00,1.9788,1.9803,1.9785,1.9803,7113200001.0
2008-01-25 12:15:00,1.9803,1.9807,1.98005,1.9807,5464100012.0
2008-01-25 12:20:00,1.9807,1.98075,1.9802,1.98055,6498200003.0
2008-01-25 12:25:00,1.9806,1.981,1.98045,1.9805,4930899992.0
2008-01-25 12:30:00,1.9805,1.98085,1.9799,1.9808,6327999988.0
2008-01-25 12:35:00,1.9808,1.98105,1.98015,1.98025,3484500005.0
2008-01-25 12:40:00,1.9803,1.9803,1.97765,1.97825,3689450003.0
2008-01-25 12:45:00,1.97825,1.9785,1.97655,1.97705,3130199997.0
2008-01-25 12:50:00,1.977,1.9781,1.977,1.97755,2799600001.0
2008-01-25 12:55:00,1.97755,1.98005,1.97735,1.97995,3262599997.0
2008-01-25 13:00:00,1.9798,1.98,1.9777,1.9782,4064699991.0
2008-01-25 13:05:00,1.97825,1.9785,1.97765,1.9785,4425200043.0
2008-01-25 13:10:00,1.9784,1.9789,1.9783,1.9785,1490100000.0
2008-01-25 13:15:00,1.9785,1.9789,1.9782,1.9783,2387200002.0
2008-01-25 13:20:00,1.9783,1.9794,1.9783,1.97845,4518200028.0
2008-01-25 13:25:00,1.97845,1.97855,1.9777,1.9778,3147599999.0
2008-01-25 13:30:00,1.9778,1.97785,1.97745,1.9777,4029599999.0
2008-01-25 13:35:00,1.9777,1.9781,1.9776,1.9781,3074700004.0
2008-01-25 13:40:00,1.9781,1.9783,1.97755,1.978,2864200001.0
2008-01-25 13:45:00,1.978,1.97815,1.9766,1.97695,4416499991.0
2008-01-25 13:50:00,1.97695,1.97755,1.97615,1.9775,5864900006.0
2008-01-25 13:55:00,1.9775,1.9781,1.97745,1.9781,2899699996.0
2008-01-25 14:00:00,1.9781,1.9781,1.9774,1.9777,3032500005.0
2008-01-25 14:05:00,1.9777,1.9783,1.9775,1.97805,2603599993.0
2008-01-25 14:10:00,1.97805,1.9781,1.97705,1.9773,2707699995.0
2008-01-25 14:15:00,1.9773,1.9778,1.9771,1.9775,2370699995.0
2008-01-25 14:20:00,1.9776,1.97815,1.97755,1.9781,2537900006.0
2008-01-25 14:25:00,1.9781,1.97885,1.9775,1.9787,2616000001.0
2008-01-25 14:30:00,1.9787,1.9792,1.978,1.9781,1830700004.0
2008-01-25 14:35:00,1.9781,1.979,1.9777,1.9789,1955999987.0
2008-01-25 14:40:00,1.97895,1.9792,1.9787,1.979,1504599999.0
2008-01-25 14:45:00,1.979,1.9819,1.9789,1.9818,3224399995.0
2008-01-25 14:50:00,1.9817,1.98175,1.981,1.98145,3410100005.0
2008-01-25 14:55:00,1.98145,1.9815,1.9803,1.9814,3881499997.0
2008-01-25 15:00:00,1.98145,1.98165,1.98015,1.9803,4529399994.0
2008-01-25 15:05:00,1.98025,1.9812,1.97995,1.9806,5438099982.0
2008-01-25 15:10:00,1.9806,1.981,1.97995,1.9804,6041299992.0
2008-01-25 15:15:00,1.9805,1.98165,1.9804,1.9812,6153800008.0
2008-01-25 15:20:00,1.9812,1.98175,1.9809,1.9815,5262100009.0
2008-01-25 15:25:00,1.9815,1.9821,1.98115,1.98175,4932300000.0
2008-01-25 15:30:00,1.98185,1.98235,1.9816,1.98205,5031800007.0
2008-01-25 15:35:00,1.98205,1.98265,1.98205,1.9824,2672599993.0
2008-01-25 15:40:00,1.98245,1.98325,1.9822,1.98305,3424349995.0
2008-01-25 15:45:00,1.98305,1.98315,1.9819,1.98195,3591399998.0
2008-01-25 15:50:00,1.982,1.9836,1.98185,1.98345,4952699995.0
2008-01-25 15:55:00,1.98345,1.98375,1.98295,1.9836,4273200001.0
2008-01-25 16:00:00,1.98355,1.98365,1.98175,1.98255,4492200003.0
2008-01-25 16:05:00,1.98255,1.98315,1.98215,1.98295,3444599992.0
2008-01-25 16:10:00,1.98295,1.98305,1.98235,1.98275,3358299992.0
2008-01-25 16:15:00,1.98275,1.98285,1.98205,1.98235,3509399994.0
2008-01-25 16:20:00,1.98235,1.98335,1.98225,1.98285,3418199999.0
2008-01-25 16:25:00,1.98285,1.98345,1.9827,1.98295,4208399996.0
2008-01-25 16:30:00,1.98295,1.98425,1.98275,1.98345,5036600016.0
2008-01-25 16:35:00,1.98345,1.98385,1.98295,1.98335,4122400019.0
2008-01-25 16:40:00,1.98335,1.9839,1.98295,1.98375,4122000000.0
2008-01-25 16:45:00,1.98375,1.98415,1.98355,1.98375,3299000009.0
2008-01-25 16:50:00,1.98375,1.98475,1.9835,1.98465,4925199998.0
2008-01-25 16:55:00,1.98465,1.98475,1.98385,1.9839,5651900006.0
2008-01-25 17:00:00,1.9839,1.98405,1.98355,1.98365,4197199998.0
2008-01-25 17:05:00,1.98365,1.98375,1.98315,1.9834,4122899999.0
2008-01-25 17:10:00,1.9834,1.98345,1.98215,1.98225,4957999996.0
2008-01-25 17:15:00,1.98215,1.9832,1.9817,1.98315,5000230958.0
2008-01-25 17:20:00,1.98315,1.98365,1.98225,1.98245,3842899987.0
2008-01-25 17:25:00,1.98255,1.98255,1.98105,1.9815,3941400000.0
2008-01-25 17:30:00,1.98155,1.9818,1.98055,1.98055,3365400000.0
2008-01-25 17:35:00,1.98055,1.98205,1.98045,1.9817,6854499998.0
2008-01-25 17:40:00,1.9817,1.98245,1.9817,1.9824,4695300020.0
2008-01-25 17:45:00,1.9824,1.98255,1.98055,1.98055,4174199991.0
2008-01-25 17:50:00,1.98055,1.98315,1.98015,1.98305,4561150007.0
2008-01-25 17:55:00,1.98305,1.98435,1.98295,1.98315,3602199998.0
2008-01-25 18:00:00,1.98315,1.98325,1.98245,1.98305,5316900003.0
2008-01-25 18:05:00,1.98305,1.98325,1.98205,1.98225,4018200005.0
2008-01-25 18:10:00,1.98225,1.98255,1.98165,1.98195,4192550000.0
2008-01-25 18:15:00,1.98195,1.98235,1.98175,1.98235,3713799998.0
2008-01-25 18:20:00,1.98235,1.98245,1.9805,1.98055,5254899987.0
2008-01-25 18:25:00,1.98055,1.98095,1.97885,1.97915,5313599990.0
2008-01-25 18:30:00,1.9791,1.98075,1.9784,1.98025,4986000004.0
2008-01-25 18:35:00,1.98025,1.98075,1.97905,1.97945,4956799991.0
2008-01-25 18:40:00,1.97945,1.9797,1.9789,1.97915,3327999998.0
2008-01-25 18:45:00,1.97915,1.98065,1.97835,1.97855,2694899998.0
2008-01-25 18:50:00,1.97855,1.9797,1.97715,1.97955,2535899999.0
2008-01-25 18:55:00,1.97945,1.98025,1.9793,1.97985,3068499996.0
2008-01-25 19:00:00,1.97985,1.98055,1.97985,1.98055,2171499999.0
2008-01-25 19:05:00,1.98055,1.98055,1.9799,1.97995,1868199999.0
2008-01-25 19:10:00,1.9799,1.97995,1.97915,1.97965,2652200001.0
2008-01-25 19:15:00,1.97965,1.97995,1.9791,1.97925,1680149999.0
2008-01-25 19:20:00,1.97925,1.97935,1.9788,1.9789,746300000.0
2008-01-25 19:25:00,1.9789,1.9793,1.9789,1.97905,1214400000.0
2008-01-25 19:30:00,1.97905,1.9793,1.97835,1.97895,2554900001.0
2008-01-25 19:35:00,1.97895,1.97925,1.97845,1.97915,1307300000.0
2008-01-25 19:40:00,1.97915,1.97995,1.97905,1.97985,947200001.0
2008-01-25 19:45:00,1.97985,1.97995,1.97925,1.97935,968200001.0
2008-01-25 19:50:00,1.9794,1.97945,1.97825,1.97865,2206799999.0
2008-01-25 19:55:00,1.97875,1.97875,1.97705,1.97735,2687000001.0
2008-01-25 20:00:00,1.97735,1.97795,1.9769,1.97775,2767200002.0
2008-01-25 20:05:00,1.97775,1.97885,1.9777,1.97815,2921299995.0
2008-01-25 20:10:00,1.97815,1.97825,1.9776,1.97825,2354300002.0
2008-01-25 20:15:00,1.9782,1.97825,1.9779,1.97805,1881700001.0
2008-01-25 20:20:00,1.97805,1.97815,1.97795,1.97805,570300000.0
2008-01-25 20:25:00,1.97805,1.97805,1.9774,1.9775,2979999996.0
2008-01-25 20:30:00,1.9775,1.97795,1.9774,1.9779,2352500000.0
2008-01-25 20:35:00,1.97805,1.9782,1.9774,1.978,2366000000.0
2008-01-25 20:40:00,1.978,1.97835,1.97765,1.97835,1648499997.0
2008-01-25 20:45:00,1.97835,1.97895,1.97835,1.9788,1864000000.0
2008-01-25 20:50:00,1.9788,1.97925,1.97865,1.97915,1789400003.0
2008-01-25 20:55:00,1.97915,1.98035,1.97905,1.97995,2055100003.0
2008-01-25 21:00:00,1.97995,1.9803,1.97975,1.98025,856299996.0
2008-01-25 21:05:00,1.98025,1.9806,1.97995,1.9803,1088000001.0
2008-01-25 21:10:00,1.9803,1.98085,1.97995,1.98075,1503199998.0
2008-01-25 21:15:00,1.98075,1.98085,1.9805,1.98055,1309700000.0
2008-01-25 21:20:00,1.9805,1.9808,1.98045,1.98055,645000000.0
2008-01-25 21:25:00,1.98045,1.98075,1.98,1.98005,1141599999.0
2008-01-25 21:30:00,1.98005,1.9802,1.97955,1.97955,841700000.0
2008-01-25 21:35:00,1.97955,1.9797,1.97935,1.97945,1573250003.0
2008-01-25 21:40:00,1.97945,1.97945,1.97905,1.97915,1586400005.0
2008-01-25 21:45:00,1.97915,1.98075,1.9791,1.98075,1125600000.0
2008-01-25 21:50:00,1.98075,1.98075,1.98035,1.98055,1271500000.0
2008-01-25 21:55:00,1.98055,1.98155,1.98045,1.98115,2045199999.0
2008-01-25 22:00:00,1.98105,1.98105,1.97975,1.97995,1735299997.0
2008-01-25 22:05:00,1.97995,1.98035,1.97975,1.98025,813499997.0
2008-01-25 22:10:00,1.98025,1.9806,1.98025,1.98055,950800000.0
2008-01-25 22:15:00,1.98055,1.98095,1.98035,1.98085,1490299988.0
2008-01-25 22:20:00,1.98085,1.98125,1.98075,1.98105,654499998.0
2008-01-25 22:25:00,1.98105,1.98105,1.9806,1.98065,534000000.0
2008-01-25 22:30:00,1.98065,1.98085,1.98055,1.9807,734399999.0
2008-01-25 22:35:00,1.9807,1.98125,1.98065,1.98105,620300000.0
2008-01-25 22:40:00,1.98105,1.9811,1.98065,1.98105,611900000.0
2008-01-25 22:45:00,1.98105,1.98185,1.981,1.98135,837499998.0
2008-01-25 22:50:00,1.98135,1.98165,1.9811,1.98135,1238900006.0
2008-01-25 22:55:00,1.98135,1.982,1.98135,1.98175,897900000.0
2008-01-25 23:00:00,1.98175,1.98175,1.98127,1.9814,1594599996.0
2008-01-25 23:05:00,1.98137,1.98176,1.98108,1.98176,2669099991.0
2008-01-25 23:10:00,1.98166,1.98196,1.98142,1.98155,1306200000.0
2008-01-25 23:15:00,1.98157,1.98208,1.98153,1.98203,1440899998.0
2008-01-25 23:20:00,1.98199,1.98229,1.98165,1.9822,1329899994.0
2008-01-25 23:25:00,1.98212,1.98269,1.98197,1.98269,2804899999.0
2008-01-25 23:30:00,1.98277,1.98309,1.98238,1.98267,2017699993.0
2008-01-25 23:35:00,1.98262,1.98328,1.98242,1.9828,1336699995.0
2008-01-25 23:40:00,1.98284,1.98337,1.98284,1.9831,1101599999.0
2008-01-25 23:45:00,1.98312,1.98416,1.98298,1.9836,2232399996.0
2008-01-25 23:50:00,1.98362,1.98373,1.98292,1.98304,1220499995.0
2008-01-25 23:55:00,1.98303,1.98305,1.98251,1.98251,1121499999.0
2008-01-28 00:00:00,1.9833,1.9836,1.9832,1.9832,3077700003.0
2008-01-28 00:05:00,1.9833,1.984,1.9833,1.9839,5129500005.0
2008-01-28 00:10:00,1.984,1.984,1.9839,1.984,2051800002.0
2008-01-28 00:15:00,1.9841,1.9842,1.9838,1.984,5129500005.0
2008-01-28 00:20:00,1.9841,1.9842,1.9841,1.9842,2051800002.0
2008-01-28 00:25:00,1.9843,1.9844,1.9843,1.9844,2051800002.0
2008-01-28 00:30:00,1.9843,1.9854,1.9843,1.9852,5129500005.0
2008-01-28 00:35:00,1.9853,1.9854,1.9848,1.9848,4103600004.0
2008-01-28 00:40:00,1.9847,1.9847,1.9845,1.9846,4103600004.0
2008-01-28 00:45:00,1.9845,1.985,1.9845,1.985,5129500005.0
2008-01-28 00:50:00,1.9851,1.9876,1.985,1.9868,5129500005.0
2008-01-28 00:55:00,1.9869,1.9871,1.9865,1.9865,4103600004.0
2008-01-28 01:00:00,1.9866,1.9866,1.9832,1.9834,5129500005.0
2008-01-28 01:05:00,1.9833,1.9833,1.9813,1.9816,5129500005.0
2008-01-28 01:10:00,1.9817,1.9824,1.9817,1.9817,5129500005.0
2008-01-28 01:15:00,1.9814,1.982,1.9811,1.982,5129500005.0
2008-01-28 01:20:00,1.9819,1.9821,1.9814,1.9816,4103600004.0
2008-01-28 01:25:00,1.9817,1.9817,1.9815,1.9816,4103600004.0
2008-01-28 01:30:00,1.9817,1.9817,1.9811,1.9812,5129500005.0
2008-01-28 01:35:00,1.9813,1.9813,1.9807,1.9807,5129500005.0
2008-01-28 01:40:00,1.9801,1.9803,1.9799,1.9799,5129500005.0
2008-01-28 01:45:00,1.9795,1.9799,1.9793,1.9793,4103600004.0
2008-01-28 01:50:00,1.9791,1.9795,1.9789,1.9794,4103600004.0
2008-01-28 01:55:00,1.9795,1.9796,1.9793,1.9796,5129500005.0
2008-01-28 02:00:00,1.9865,1.9866,1.9831,1.9832,3954299999.0
2008-01-28 02:05:00,1.9833,1.9833,1.98115,1.98165,2748700006.0
2008-01-28 02:10:00,1.98165,1.98255,1.9815,1.9816,2637899998.0
2008-01-28 02:15:00,1.9816,1.9821,1.981,1.9819,2528999990.0
2008-01-28 02:20:00,1.9819,1.9821,1.98125,1.98165,1817600003.0
2008-01-28 02:25:00,1.98165,1.9817,1.9813,1.9816,1619099998.0
2008-01-28 02:30:00,1.9816,1.9817,1.98095,1.9812,1791799997.0
2008-01-28 02:35:00,1.9812,1.9813,1.98025,1.98025,2137399989.0
2008-01-28 02:40:00,1.9804,1.9804,1.9794,1.9794,2508400002.0
2008-01-28 02:45:00,1.9794,1.98,1.97915,1.97915,1617050009.0
2008-01-28 02:50:00,1.9792,1.9795,1.97855,1.9793,1997999996.0
2008-01-28 02:55:00,1.9793,1.9798,1.9793,1.97935,849500002.0
2008-01-28 03:00:00,1.97935,1.9796,1.9791,1.97915,1203700000.0
2008-01-28 03:05:00,1.97915,1.9792,1.9786,1.9786,1662100011.0
2008-01-28 03:10:00,1.9786,1.9792,1.9786,1.97885,1304999998.0
2008-01-28 03:15:00,1.9789,1.9791,1.97875,1.9791,1397300000.0
2008-01-28 03:20:00,1.9791,1.97915,1.97875,1.9791,1191300002.0
2008-01-28 03:25:00,1.9791,1.9792,1.9789,1.9792,901500002.0
2008-01-28 03:30:00,1.9792,1.9798,1.979,1.9798,1220300000.0
2008-01-28 03:35:00,1.9798,1.9806,1.97975,1.98035,2432750004.0
2008-01-28 03:40:00,1.9804,1.9805,1.98025,1.9804,1264200000.0
2008-01-28 03:45:00,1.98035,1.98045,1.98,1.9801,1971300006.0
2008-01-28 03:50:00,1.9801,1.98015,1.9798,1.9798,1685199993.0
2008-01-28 03:55:00,1.9798,1.9801,1.9792,1.97945,2122400000.0
2008-01-28 04:00:00,1.97945,1.9796,1.9792,1.9794,1370700009.0
2008-01-28 04:05:00,1.97935,1.9794,1.97775,1.97795,1103599994.0
2008-01-28 04:10:00,1.97795,1.9782,1.97775,1.9782,1019000000.0
2008-01-28 04:15:00,1.9782,1.9782,1.97795,1.978,2257100006.0
2008-01-28 04:20:00,1.978,1.97835,1.978,1.9782,1490300000.0
2008-01-28 04:25:00,1.9782,1.9783,1.978,1.9783,1086300000.0
2008-01-28 04:30:00,1.9783,1.9785,1.978,1.9784,943600001.0
2008-01-28 04:35:00,1.9784,1.9784,1.9774,1.9776,1155550000.0
2008-01-28 04:40:00,1.9776,1.9782,1.9768,1.9768,1978000004.0
2008-01-28 04:45:00,1.9768,1.9773,1.9766,1.9767,2726350004.0
2008-01-28 04:50:00,1.9767,1.9771,1.9765,1.9771,1502400005.0
2008-01-28 04:55:00,1.9771,1.9772,1.9767,1.97685,1826300005.0
2008-01-28 05:00:00,1.9768,1.9772,1.97645,1.9772,1250400004.0
2008-01-28 05:05:00,1.9772,1.9773,1.97685,1.9771,896500000.0
2008-01-28 05:10:00,1.9773,1.9777,1.97705,1.9776,1142999996.0
2008-01-28 05:15:00,1.9776,1.9776,1.9772,1.9773,485500000.0
2008-01-28 05:20:00,1.9773,1.9773,1.97705,1.97705,807299996.0
2008-01-28 05:25:00,1.9771,1.9773,1.977,1.9772,2148699997.0
2008-01-28 05:30:00,1.9772,1.9773,1.97705,1.97705,1688700000.0
2008-01-28 05:35:00,1.97705,1.97715,1.9758,1.9758,2510499998.0
2008-01-28 05:40:00,1.9758,1.97595,1.9755,1.9755,1314300000.0
2008-01-28 05:45:00,1.9755,1.97605,1.9755,1.9755,1023500000.0
2008-01-28 05:50:00,1.9755,1.976,1.97545,1.9758,896100000.0
2008-01-28 05:55:00,1.9757,1.9762,1.9756,1.976,1216999999.0
2008-01-28 06:00:00,1.976,1.9762,1.9753,1.9754,1270800004.0
2008-01-28 06:05:00,1.97515,1.97525,1.9746,1.97495,2752300006.0
2008-01-28 06:10:00,1.97495,1.976,1.97495,1.9758,2045999997.0
2008-01-28 06:15:00,1.9758,1.9761,1.9756,1.97585,2458899999.0
2008-01-28 06:20:00,1.9759,1.97595,1.97545,1.9756,1846599999.0
2008-01-28 06:25:00,1.9756,1.97625,1.9755,1.9761,1570799999.0
2008-01-28 06:30:00,1.9761,1.9765,1.976,1.97625,802100000.0
2008-01-28 06:35:00,1.97625,1.9766,1.9742,1.9742,3128600005.0
2008-01-28 06:40:00,1.9743,1.9747,1.9739,1.9747,2067899995.0
2008-01-28 06:45:00,1.9747,1.97495,1.97415,1.9744,1537000000.0
2008-01-28 06:50:00,1.9744,1.97455,1.9733,1.9735,2821000009.0
2008-01-28 06:55:00,1.9735,1.9736,1.9728,1.97305,2521100002.0
2008-01-28 07:00:00,1.97305,1.9737,1.97295,1.9737,2120399997.0
2008-01-28 07:05:00,1.9737,1.9751,1.9734,1.9746,2496200003.0
2008-01-28 07:10:00,1.9746,1.975,1.9742,1.9748,1877200000.0
2008-01-28 07:15:00,1.9748,1.9759,1.9747,1.97565,2006599980.0
2008-01-28 07:20:00,1.9756,1.97595,1.97555,1.97555,1324900000.0
2008-01-28 07:25:00,1.97555,1.97565,1.9744,1.9749,1890499992.0
2008-01-28 07:30:00,1.9749,1.97555,1.9746,1.9752,2717300000.0
2008-01-28 07:35:00,1.9752,1.9754,1.97505,1.9753,1120200001.0
2008-01-28 07:40:00,1.97525,1.9756,1.9752,1.9754,1480899989.0
2008-01-28 07:45:00,1.9754,1.9761,1.9754,1.976,1394800003.0
2008-01-28 07:50:00,1.976,1.9765,1.9758,1.97605,1007099999.0
2008-01-28 07:55:00,1.97605,1.97665,1.9759,1.9765,1641100000.0
2008-01-28 08:00:00,1.9765,1.9768,1.9756,1.97595,1911199997.0
2008-01-28 08:05:00,1.97595,1.97595,1.974,1.9755,2131500003.0
2008-01-28 08:10:00,1.9754,1.9756,1.975,1.9756,1163100007.0
2008-01-28 08:15:00,1.9755,1.9756,1.9753,1.9754,1243600006.0
2008-01-28 08:20:00,1.9754,1.9758,1.9752,1.9756,612200000.0
2008-01-28 08:25:00,1.9756,1.97565,1.9754,1.9756,598700000.0
2008-01-28 08:30:00,1.9756,1.97595,1.97555,1.97585,658100000.0
2008-01-28 08:35:00,1.97585,1.9761,1.97545,1.9756,969700000.0
2008-01-28 08:40:00,1.9756,1.9775,1.97545,1.97645,1373500000.0
2008-01-28 08:45:00,1.97645,1.97755,1.97575,1.9772,1959800001.0
2008-01-28 08:50:00,1.977,1.9776,1.97645,1.9773,1219100000.0
2008-01-28 08:55:00,1.9773,1.9778,1.9769,1.9769,1815999999.0
2008-01-28 09:00:00,1.9769,1.9769,1.9756,1.97645,2622299999.0
2008-01-28 09:05:00,1.97645,1.9765,1.97575,1.97635,2085799999.0
2008-01-28 09:10:00,1.9764,1.97655,1.9762,1.9762,1934699999.0
2008-01-28 09:15:00,1.9762,1.9767,1.97605,1.9765,2779699999.0
2008-01-28 09:20:00,1.9765,1.97675,1.9764,1.9766,2676500003.0
2008-01-28 09:25:00,1.9766,1.97855,1.9765,1.9782,3257800001.0
2008-01-28 09:30:00,1.9782,1.9802,1.9782,1.97855,2923500000.0
2008-01-28 09:35:00,1.97855,1.97925,1.97835,1.97895,2250500002.0
2008-01-28 09:40:00,1.97895,1.9794,1.97845,1.97935,2540899991.0
2008-01-28 09:45:00,1.97935,1.98045,1.9791,1.9794,4093899961.0
2008-01-28 09:50:00,1.97945,1.97955,1.9787,1.97945,3736699994.0
2008-01-28 09:55:00,1.97945,1.97945,1.97855,1.97895,4500699972.0
2008-01-28 10:00:00,1.97895,1.979,1.97655,1.97695,6822400005.0
2008-01-28 10:05:00,1.97695,1.97755,1.97685,1.97715,4488650003.0
2008-01-28 10:10:00,1.97715,1.97735,1.9763,1.97715,4776799997.0
2008-01-28 10:15:00,1.97715,1.9776,1.97705,1.9773,3940800000.0
2008-01-28 10:20:00,1.97735,1.97825,1.9773,1.97755,3654300001.0
2008-01-28 10:25:00,1.97755,1.97925,1.9774,1.97915,4286950010.0
2008-01-28 10:30:00,1.97915,1.97915,1.97825,1.97835,2726200000.0
2008-01-28 10:35:00,1.97835,1.9788,1.9782,1.97865,2980500003.0
2008-01-28 10:40:00,1.9786,1.97985,1.9786,1.97965,2765800006.0
2008-01-28 10:45:00,1.97965,1.98155,1.97945,1.98125,4439700001.0
2008-01-28 10:50:00,1.98125,1.98155,1.98,1.98,3710000001.0
2008-01-28 10:55:00,1.98,1.98095,1.97955,1.98095,2358600001.0
2008-01-28 11:00:00,1.98095,1.98115,1.9801,1.98015,3564399994.0
2008-01-28 11:05:00,1.9802,1.98025,1.9785,1.97905,3201300000.0
2008-01-28 11:10:00,1.97905,1.9796,1.9789,1.9795,2437500000.0
2008-01-28 11:15:00,1.9795,1.98075,1.9795,1.9804,2248200000.0
2008-01-28 11:20:00,1.98035,1.9811,1.9802,1.9804,1937999998.0
2008-01-28 11:25:00,1.9804,1.9807,1.98,1.9801,2881200014.0
2008-01-28 11:30:00,1.9801,1.9802,1.97985,1.9799,1989000000.0
2008-01-28 11:35:00,1.97995,1.9803,1.97985,1.98025,1832699999.0
2008-01-28 11:40:00,1.98025,1.98025,1.979,1.979,1738699997.0
2008-01-28 11:45:00,1.979,1.97935,1.97895,1.97925,1418200000.0
2008-01-28 11:50:00,1.97925,1.9798,1.9791,1.9796,2665700000.0
2008-01-28 11:55:00,1.9796,1.98035,1.97935,1.98025,1943800001.0
2008-01-28 12:00:00,1.98025,1.98055,1.9799,1.98015,2224800005.0
2008-01-28 12:05:00,1.98015,1.9808,1.98015,1.98055,2288100006.0
2008-01-28 12:10:00,1.9806,1.9806,1.98025,1.9805,2166499996.0
2008-01-28 12:15:00,1.9805,1.9808,1.98,1.98005,3119899997.0
2008-01-28 12:20:00,1.9801,1.98125,1.9801,1.9807,2491400001.0
2008-01-28 12:25:00,1.9807,1.9809,1.9806,1.98065,1428200000.0
2008-01-28 12:30:00,1.98065,1.98085,1.9802,1.9803,1547400000.0
2008-01-28 12:35:00,1.9803,1.981,1.9803,1.981,1808100000.0
2008-01-28 12:40:00,1.981,1.981,1.98055,1.98065,1443800000.0
2008-01-28 12:45:00,1.9807,1.9818,1.9802,1.9817,2007300000.0
2008-01-28 12:50:00,1.9817,1.98195,1.9813,1.98185,2497600000.0
2008-01-28 12:55:00,1.98195,1.9827,1.9817,1.9825,2602300000.0
2008-01-28 13:00:00,1.9826,1.9826,1.982,1.98215,2094100012.0
2008-01-28 13:05:00,1.98215,1.9823,1.98195,1.9821,2161899996.0
2008-01-28 13:10:00,1.9821,1.98305,1.98205,1.98275,2160299999.0
2008-01-28 13:15:00,1.98275,1.98285,1.9818,1.9821,1611799995.0
2008-01-28 13:20:00,1.9821,1.98245,1.9817,1.98245,1407100000.0
2008-01-28 13:25:00,1.98245,1.9827,1.98225,1.9824,1772899997.0
2008-01-28 13:30:00,1.9824,1.9826,1.98205,1.9821,1673400000.0
2008-01-28 13:35:00,1.9821,1.98225,1.9813,1.982,1884799998.0
2008-01-28 13:40:00,1.982,1.9826,1.982,1.982,1563499997.0
2008-01-28 13:45:00,1.98205,1.9822,1.9819,1.9821,542000003.0
2008-01-28 13:50:00,1.9821,1.9824,1.98185,1.98215,1204100003.0
2008-01-28 13:55:00,1.98215,1.9826,1.9821,1.98245,2691900005.0
2008-01-28 14:00:00,1.98245,1.9826,1.9822,1.98255,2219399999.0
2008-01-28 14:05:00,1.98255,1.98365,1.98225,1.9836,3012700000.0
2008-01-28 14:10:00,1.9836,1.98415,1.9834,1.984,2277700000.0
2008-01-28 14:15:00,1.984,1.98415,1.98335,1.98345,2362500000.0
2008-01-28 14:20:00,1.98345,1.98355,1.98257,1.98265,1749200001.0
2008-01-28 14:25:00,1.98264,1.98315,1.98247,1.98265,1495800000.0
2008-01-28 14:30:00,1.98275,1.9837,1.98275,1.98325,2051475000.0
2008-01-28 14:35:00,1.9833,1.9833,1.98295,1.983,1552300000.0
2008-01-28 14:40:00,1.98305,1.98305,1.982,1.98205,2391200000.0
2008-01-28 14:45:00,1.98205,1.9826,1.9817,1.98255,1765742000.0
2008-01-28 14:50:00,1.98255,1.983,1.98255,1.9827,780500000.0
2008-01-28 14:55:00,1.9827,1.98295,1.98245,1.98245,974600000.0
2008-01-28 15:00:00,1.98245,1.985,1.98225,1.98465,892375000.0
2008-01-28 15:05:00,1.98465,1.9853,1.9843,1.9852,1525700000.0
2008-01-28 15:10:00,1.9852,1.98605,1.9849,1.98585,3236200000.0
2008-01-28 15:15:00,1.98585,1.98605,1.985,1.98515,3164700000.0
2008-01-28 15:20:00,1.98515,1.98535,1.9842,1.9845,2731900000.0
2008-01-28 15:25:00,1.98455,1.98475,1.9841,1.98445,2044900001.0
2008-01-28 15:30:00,1.98445,1.9847,1.9842,1.98445,1961299999.0
2008-01-28 15:35:00,1.9844,1.9849,1.98405,1.98465,2945200000.0
2008-01-28 15:40:00,1.98465,1.9848,1.98415,1.9845,2685700000.0
2008-01-28 15:45:00,1.9845,1.98505,1.9842,1.98455,2724199998.0
2008-01-28 15:50:00,1.98455,1.9852,1.98435,1.98495,2531000001.0
2008-01-28 15:55:00,1.98495,1.98515,1.98455,1.98475,3230899998.0
2008-01-28 16:00:00,1.98475,1.9851,1.98455,1.9849,2275100000.0
2008-01-28 16:05:00,1.9849,1.98515,1.98455,1.985,2112799999.0
2008-01-28 16:10:00,1.985,1.9868,1.9849,1.9862,3130850002.0
2008-01-28 16:15:00,1.9862,1.98765,1.986,1.9871,4336899998.0
2008-01-28 16:20:00,1.98705,1.98715,1.98605,1.98615,3519200000.0
2008-01-28 16:25:00,1.98615,1.98645,1.98595,1.9863,2554800000.0
2008-01-28 16:30:00,1.9863,1.9869,1.98575,1.9861,2236200000.0
2008-01-28 16:35:00,1.9861,1.98655,1.9856,1.98565,2368900000.0
2008-01-28 16:40:00,1.98565,1.986,1.98505,1.98565,1917200000.0
2008-01-28 16:45:00,1.9857,1.98625,1.9854,1.9859,2024300000.0
2008-01-28 16:50:00,1.9859,1.9864,1.98575,1.9864,3635600001.0
2008-01-28 16:55:00,1.9864,1.98705,1.9859,1.9866,2885600000.0
2008-01-28 17:00:00,1.98655,1.98685,1.985,1.9857,3190000000.0
2008-01-28 17:05:00,1.9857,1.9859,1.98455,1.98455,2765100000.0
2008-01-28 17:10:00,1.98455,1.98555,1.9845,1.9855,1649599999.0
2008-01-28 17:15:00,1.9855,1.98565,1.98505,1.9856,1758300000.0
2008-01-28 17:20:00,1.98565,1.9861,1.98535,1.98585,2008400000.0
2008-01-28 17:25:00,1.98585,1.9863,1.98555,1.98605,2817300001.0
2008-01-28 17:30:00,1.98605,1.98645,1.9857,1.98625,2592099999.0
2008-01-28 17:35:00,1.98625,1.98665,1.98595,1.98635,2577400000.0
2008-01-28 17:40:00,1.98635,1.98665,1.9861,1.9864,2658200000.0
2008-01-28 17:45:00,1.9864,1.98685,1.98625,1.9868,2740700000.0
2008-01-28 17:50:00,1.9868,1.98815,1.9868,1.9878,2518700000.0
2008-01-28 17:55:00,1.9878,1.98785,1.98675,1.9873,3245300000.0
2008-01-28 18:00:00,1.9873,1.98765,1.98685,1.9872,2893300000.0
2008-01-28 18:05:00,1.9872,1.9873,1.9863,1.9865,3042099999.0
2008-01-28 18:10:00,1.9865,1.9877,1.9865,1.98755,1840200000.0
2008-01-28 18:15:00,1.98755,1.9881,1.98705,1.9873,2388400000.0
2008-01-28 18:20:00,1.98735,1.98745,1.98715,1.9873,1718300000.0
2008-01-28 18:25:00,1.9873,1.98795,1.98705,1.98755,3316399999.0
2008-01-28 18:30:00,1.98755,1.98915,1.9873,1.9886,4008200000.0
2008-01-28 18:35:00,1.9886,1.9886,1.98675,1.98695,2802100000.0
2008-01-28 18:40:00,1.9869,1.987,1.98625,1.98625,4696800000.0
2008-01-28 18:45:00,1.98625,1.98675,1.98495,1.98625,2896950000.0
2008-01-28 18:50:00,1.98625,1.9865,1.986,1.986,2016500000.0
2008-01-28 18:55:00,1.98605,1.98635,1.98545,1.9856,2332700000.0
2008-01-28 19:00:00,1.98565,1.9861,1.9855,1.9858,3104100000.0
2008-01-28 19:05:00,1.9858,1.98595,1.98515,1.9857,4341500000.0
2008-01-28 19:10:00,1.9857,1.98585,1.98535,1.98555,2742999999.0
2008-01-28 19:15:00,1.98555,1.9856,1.98345,1.9844,3235100000.0
2008-01-28 19:20:00,1.9844,1.98485,1.9841,1.98475,2887600000.0
2008-01-28 19:25:00,1.98475,1.9848,1.98425,1.98425,2137500002.0
2008-01-28 19:30:00,1.9843,1.98465,1.98425,1.9845,1621300001.0
2008-01-28 19:35:00,1.9845,1.9845,1.98365,1.98365,1666400000.0
2008-01-28 19:40:00,1.9837,1.9838,1.98235,1.98365,2220000000.0
2008-01-28 19:45:00,1.98365,1.9842,1.98345,1.9841,1705800000.0
2008-01-28 19:50:00,1.9841,1.9841,1.98365,1.9839,1385900000.0
2008-01-28 19:55:00,1.9839,1.98415,1.9837,1.9839,2809400000.0
2008-01-28 20:00:00,1.9838,1.98435,1.9838,1.98425,415200000.0
2008-01-28 20:05:00,1.9843,1.9848,1.9841,1.98425,447500000.0
2008-01-28 20:10:00,1.9842,1.98515,1.9842,1.98495,1198900000.0
2008-01-28 20:15:00,1.98495,1.98515,1.9845,1.98475,1671100000.0
2008-01-28 20:20:00,1.98475,1.9849,1.98435,1.9844,2300800000.0
2008-01-28 20:25:00,1.98445,1.9852,1.9843,1.9851,1143200000.0
2008-01-28 20:30:00,1.9851,1.9852,1.98485,1.98495,1088100000.0
2008-01-28 20:35:00,1.985,1.9852,1.98445,1.98455,2170700000.0
2008-01-28 20:40:00,1.98455,1.9847,1.9842,1.9842,1552600000.0
2008-01-28 20:45:00,1.9842,1.9842,1.98405,1.98415,775100000.0
2008-01-28 20:50:00,1.98415,1.9849,1.98395,1.9848,1418800000.0
2008-01-28 20:55:00,1.9848,1.98525,1.98415,1.98415,1749900000.0
2008-01-28 21:00:00,1.98415,1.9848,1.9841,1.9848,2264500000.0
2008-01-28 21:05:00,1.9848,1.9848,1.98435,1.9845,1086200000.0
2008-01-28 21:10:00,1.9845,1.9846,1.984,1.984,2079400000.0
2008-01-28 21:15:00,1.984,1.98455,1.984,1.9844,1939500000.0
2008-01-28 21:20:00,1.98435,1.98455,1.98415,1.98455,1555400000.0
2008-01-28 21:25:00,1.98455,1.98455,1.98415,1.98445,1214500001.0
2008-01-28 21:30:00,1.98445,1.98445,1.98425,1.98435,654200000.0
2008-01-28 21:35:00,1.9843,1.98525,1.9843,1.9851,1494000000.0
2008-01-28 21:40:00,1.9851,1.98515,1.98435,1.98455,2314900000.0
2008-01-28 21:45:00,1.98455,1.98485,1.9845,1.9846,4295400000.0
2008-01-28 21:50:00,1.9846,1.9847,1.98435,1.9845,2506700000.0
2008-01-28 21:55:00,1.98445,1.9845,1.9837,1.98385,2143500000.0
2008-01-28 22:00:00,1.98385,1.98405,1.98345,1.9836,806000000.0
2008-01-28 22:05:00,1.9836,1.9836,1.98295,1.983,1064500000.0
2008-01-28 22:10:00,1.983,1.9832,1.98285,1.9831,1164300000.0
2008-01-28 22:15:00,1.9831,1.9832,1.9829,1.9831,701600000.0
2008-01-28 22:20:00,1.9831,1.98325,1.98295,1.98315,349300000.0
2008-01-28 22:25:00,1.98315,1.98395,1.98305,1.98325,839600000.0
2008-01-28 22:30:00,1.98325,1.98335,1.9832,1.98335,231800000.0
2008-01-28 22:35:00,1.98335,1.98335,1.9832,1.9833,166600000.0
2008-01-28 22:40:00,1.9833,1.98335,1.98305,1.9832,1009700000.0
2008-01-28 22:45:00,1.98315,1.98335,1.98305,1.98335,1232200000.0
2008-01-28 22:50:00,1.98335,1.98395,1.9833,1.98355,774400000.0
2008-01-28 22:55:00,1.98355,1.9836,1.9832,1.9835,933000000.0
2008-01-28 23:00:00,1.9835,1.984,1.9834,1.984,247400000.0
2008-01-28 23:05:00,1.984,1.984,1.9834,1.9838,261600000.0
2008-01-28 23:10:00,1.9837,1.9846,1.9836,1.984,969400000.0
2008-01-28 23:15:00,1.984,1.9843,1.9835,1.9842,588999998.0
2008-01-28 23:20:00,1.9841,1.9845,1.9841,1.9843,564300002.0
2008-01-28 23:25:00,1.9843,1.9844,1.9836,1.98385,924700002.0
2008-01-28 23:30:00,1.9838,1.9843,1.98342,1.9841,1418200000.0
2008-01-28 23:35:00,1.9841,1.9844,1.98385,1.9843,208700000.0
2008-01-28 23:40:00,1.9843,1.9845,1.98385,1.9843,232800000.0
2008-01-28 23:45:00,1.9843,1.9843,1.9838,1.9838,462400000.0
2008-01-28 23:50:00,1.9838,1.9839,1.9837,1.9839,163000000.0
2008-01-28 23:55:00,1.9839,1.9845,1.9839,1.9839,373700000.0
2008-01-29 00:00:00,1.9839,1.9843,1.9839,1.9841,1670400000.0
2008-01-29 00:05:00,1.9839,1.98438,1.9836,1.9839,764500000.0
2008-01-29 00:10:00,1.984,1.98473,1.98385,1.98397,180200000.0
2008-01-29 00:15:00,1.9845,1.9848,1.98415,1.9843,177300000.0
2008-01-29 00:20:00,1.9845,1.9847,1.9837,1.98435,270399998.0
2008-01-29 00:25:00,1.98435,1.9848,1.9837,1.9842,885799998.0
2008-01-29 00:30:00,1.9842,1.98475,1.9839,1.9847,1919599992.0
2008-01-29 00:35:00,1.9847,1.98505,1.9845,1.9847,525799998.0
2008-01-29 00:40:00,1.9847,1.9847,1.984,1.9841,278600002.0
2008-01-29 00:45:00,1.9841,1.98465,1.98391,1.98465,397500000.0
2008-01-29 00:50:00,1.98465,1.9847,1.98405,1.9845,516100000.0
2008-01-29 00:55:00,1.9845,1.985,1.9844,1.9848,171700001.0
2008-01-29 01:00:00,1.9848,1.9849,1.9841,1.9848,529800004.0
2008-01-29 01:05:00,1.9848,1.98495,1.9846,1.9847,387400000.0
2008-01-29 01:10:00,1.98485,1.9849,1.9846,1.98475,436100000.0
2008-01-29 01:15:00,1.98475,1.985,1.9846,1.985,349400000.0
2008-01-29 01:20:00,1.985,1.985,1.9846,1.9847,290300000.0
2008-01-29 01:25:00,1.9847,1.9852,1.9846,1.9852,554599998.0
2008-01-29 01:30:00,1.9852,1.9856,1.98465,1.98505,625700003.0
2008-01-29 01:35:00,1.985,1.98505,1.9847,1.98505,374500000.0
2008-01-29 01:40:00,1.98505,1.98515,1.98495,1.98495,340300000.0
2008-01-29 01:45:00,1.985,1.98525,1.9849,1.9851,305300000.0
2008-01-29 01:50:00,1.9851,1.9853,1.98495,1.985,577400000.0
2008-01-29 01:55:00,1.985,1.98505,1.9843,1.98455,544000000.0
2008-01-29 02:00:00,1.9845,1.9854,1.98445,1.985,934200000.0
2008-01-29 02:05:00,1.985,1.98555,1.98495,1.9852,815000002.0
2008-01-29 02:10:00,1.9852,1.9861,1.98505,1.9861,959600001.0
2008-01-29 02:15:00,1.9861,1.9862,1.98585,1.9859,1141600001.0
2008-01-29 02:20:00,1.9859,1.9861,1.98555,1.9857,1325199999.0
2008-01-29 02:25:00,1.9857,1.9857,1.9854,1.9855,976199999.0
2008-01-29 02:30:00,1.98545,1.9857,1.9854,1.9857,686600000.0
2008-01-29 02:35:00,1.9857,1.98585,1.98545,1.9855,1066799999.0
2008-01-29 02:40:00,1.9855,1.9857,1.98526,1.98545,1613400002.0
2008-01-29 02:45:00,1.9855,1.98645,1.9855,1.986,1484400004.0
2008-01-29 02:50:00,1.986,1.9861,1.98545,1.9855,877700001.0
2008-01-29 02:55:00,1.9856,1.9856,1.9853,1.98535,818500000.0
2008-01-29 03:00:00,1.98535,1.986,1.9851,1.98595,1480799998.0
2008-01-29 03:05:00,1.98595,1.9862,1.9857,1.9857,520600000.0
2008-01-29 03:10:00,1.9861,1.9868,1.98585,1.9863,1006100000.0
2008-01-29 03:15:00,1.9863,1.98655,1.98591,1.9862,2059799999.0
2008-01-29 03:20:00,1.9862,1.9863,1.9858,1.986,1302600003.0
2008-01-29 03:25:00,1.986,1.98605,1.9854,1.9854,1490000000.0
2008-01-29 03:30:00,1.98555,1.9859,1.9852,1.9852,1044400001.0
2008-01-29 03:35:00,1.9852,1.9856,1.9851,1.98545,881200016.0
2008-01-29 03:40:00,1.9855,1.98585,1.9853,1.9857,572400001.0
2008-01-29 03:45:00,1.9857,1.98575,1.98535,1.9854,1238400002.0
2008-01-29 03:50:00,1.98528,1.9857,1.98527,1.9857,1802199996.0
2008-01-29 03:55:00,1.98565,1.98565,1.9848,1.9849,1320799997.0
2008-01-29 04:00:00,1.9849,1.9851,1.9847,1.9848,1142600001.0
2008-01-29 04:05:00,1.9848,1.98515,1.98455,1.98465,1520400000.0
2008-01-29 04:10:00,1.98465,1.98475,1.9837,1.9839,1172299996.0
2008-01-29 04:15:00,1.9839,1.98395,1.98265,1.9827,1914300012.0
2008-01-29 04:20:00,1.9827,1.983,1.98215,1.9822,1986399997.0
2008-01-29 04:25:00,1.98225,1.98225,1.9811,1.9815,3064899991.0
2008-01-29 04:30:00,1.9815,1.9821,1.9815,1.98185,919700003.0
2008-01-29 04:35:00,1.98185,1.9827,1.9817,1.98215,1137900000.0
2008-01-29 04:40:00,1.98215,1.98255,1.9816,1.982,969900000.0
2008-01-29 04:45:00,1.982,1.98235,1.98185,1.9822,1192900003.0
2008-01-29 04:50:00,1.9822,1.9828,1.98215,1.9825,1075900000.0
2008-01-29 04:55:00,1.9825,1.9827,1.98225,1.98255,1078299997.0
2008-01-29 05:00:00,1.98255,1.98325,1.9825,1.98315,1871600000.0
2008-01-29 05:05:00,1.98315,1.9833,1.98305,1.9832,1163799995.0
2008-01-29 05:10:00,1.9832,1.9834,1.98275,1.98275,1658799993.0
2008-01-29 05:15:00,1.98275,1.9832,1.982,1.9826,1274099997.0
2008-01-29 05:20:00,1.9827,1.98325,1.9826,1.9832,1243099997.0
2008-01-29 05:25:00,1.9832,1.9832,1.9829,1.98305,1257899981.0
2008-01-29 05:30:00,1.983,1.98315,1.9825,1.98265,1705399998.0
2008-01-29 05:35:00,1.98265,1.9827,1.9825,1.9827,982000001.0
2008-01-29 05:40:00,1.9827,1.98285,1.9823,1.9828,1294199993.0
2008-01-29 05:45:00,1.9828,1.9829,1.9823,1.98275,1034699992.0
2008-01-29 05:50:00,1.98275,1.98315,1.9827,1.9829,619300000.0
2008-01-29 05:55:00,1.9828,1.9843,1.982,1.9841,1852500002.0
2008-01-29 06:00:00,1.9839,1.9844,1.983,1.9837,1446700000.0
2008-01-29 06:05:00,1.9837,1.984,1.9835,1.9837,974100000.0
2008-01-29 06:10:00,1.9837,1.9843,1.9836,1.9843,1176900000.0
2008-01-29 06:15:00,1.9843,1.9848,1.98425,1.9845,2172800002.0
2008-01-29 06:20:00,1.9845,1.9848,1.9841,1.9841,1491199998.0
2008-01-29 06:25:00,1.9843,1.98435,1.9839,1.9841,724599999.0
2008-01-29 06:30:00,1.9841,1.9841,1.984,1.98405,244900000.0
2008-01-29 06:35:00,1.98405,1.9842,1.9838,1.9839,1190199985.0
2008-01-29 06:40:00,1.9839,1.9839,1.9835,1.98375,997599997.0
2008-01-29 06:45:00,1.98375,1.984,1.9835,1.9839,736300001.0
2008-01-29 06:50:00,1.9839,1.9841,1.98315,1.98345,1479699996.0
2008-01-29 06:55:00,1.98345,1.9836,1.98295,1.9833,2351999981.0
2008-01-29 07:00:00,1.98311,1.9851,1.98266,1.9851,2487629994.0
2008-01-29 07:05:00,1.9851,1.98525,1.9845,1.98495,1096799986.0
2008-01-29 07:10:00,1.98495,1.985,1.98465,1.98475,786099988.0
2008-01-29 07:15:00,1.98475,1.98505,1.9847,1.98495,675000002.0
2008-01-29 07:20:00,1.98495,1.98515,1.9849,1.98505,544300000.0
2008-01-29 07:25:00,1.98505,1.98545,1.98495,1.9853,837300000.0
2008-01-29 07:30:00,1.9853,1.98545,1.985,1.9852,1558099997.0
2008-01-29 07:35:00,1.9852,1.9852,1.9849,1.9851,381500000.0
2008-01-29 07:40:00,1.9851,1.98545,1.9851,1.9854,644899998.0
2008-01-29 07:45:00,1.9854,1.98555,1.9852,1.9855,863900000.0
2008-01-29 07:50:00,1.9855,1.9858,1.9854,1.9857,408400000.0
2008-01-29 07:55:00,1.9857,1.9858,1.9856,1.98575,938100000.0
2008-01-29 08:00:00,1.98575,1.98595,1.9856,1.98595,1067800001.0
2008-01-29 08:05:00,1.9859,1.986,1.9856,1.98595,1382200000.0
2008-01-29 08:10:00,1.98595,1.98675,1.9858,1.9865,1544499993.0
2008-01-29 08:15:00,1.9865,1.98665,1.98585,1.9863,1904600004.0
2008-01-29 08:20:00,1.9863,1.9863,1.98605,1.98625,1488400000.0
2008-01-29 08:25:00,1.98625,1.987,1.9862,1.98685,1539699994.0
2008-01-29 08:30:00,1.98685,1.9869,1.986,1.98605,1822899989.0
2008-01-29 08:35:00,1.98605,1.9864,1.9859,1.9862,1143600003.0
2008-01-29 08:40:00,1.9862,1.9863,1.9861,1.98625,1144499996.0
2008-01-29 08:45:00,1.98625,1.98625,1.98515,1.9854,1511900000.0
2008-01-29 08:50:00,1.9854,1.9855,1.9849,1.98495,1510099999.0
2008-01-29 08:55:00,1.98495,1.9862,1.98485,1.9856,2010799999.0
2008-01-29 09:00:00,1.9856,1.9856,1.98505,1.98535,794200000.0
2008-01-29 09:05:00,1.98535,1.9855,1.9843,1.98455,2335400006.0
2008-01-29 09:10:00,1.9845,1.9849,1.9841,1.9844,2366800005.0
2008-01-29 09:15:00,1.9844,1.985,1.98405,1.98495,2367199992.0
2008-01-29 09:20:00,1.98495,1.9856,1.9844,1.98555,1659950001.0
2008-01-29 09:25:00,1.98555,1.98665,1.98545,1.9865,2345799999.0
2008-01-29 09:30:00,1.9865,1.98665,1.9858,1.9862,1521440005.0
2008-01-29 09:35:00,1.9861,1.98765,1.9861,1.9871,3365579996.0
2008-01-29 09:40:00,1.9871,1.98855,1.9869,1.98795,2079500002.0
2008-01-29 09:45:00,1.98795,1.98805,1.9872,1.98735,1885399996.0
2008-01-29 09:50:00,1.98735,1.9886,1.987,1.9871,2298499992.0
2008-01-29 09:55:00,1.9871,1.9882,1.98685,1.98795,1451300001.0
2008-01-29 10:00:00,1.98795,1.9882,1.9861,1.98725,1830900000.0
2008-01-29 10:05:00,1.98715,1.9874,1.9861,1.9861,1363800001.0
2008-01-29 10:10:00,1.98605,1.9864,1.9853,1.9853,1850200000.0
2008-01-29 10:15:00,1.98535,1.9864,1.9853,1.9862,1039600000.0
2008-01-29 10:20:00,1.9862,1.98645,1.9858,1.98645,720200000.0
2008-01-29 10:25:00,1.98645,1.9865,1.98485,1.9849,1369500000.0
2008-01-29 10:30:00,1.9849,1.9857,1.98485,1.9855,1793759999.0
2008-01-29 10:35:00,1.98555,1.9875,1.9855,1.98745,1765600001.0
2008-01-29 10:40:00,1.98745,1.98825,1.98715,1.98765,1664619994.0
2008-01-29 10:45:00,1.98755,1.9878,1.98625,1.98715,3029399997.0
2008-01-29 10:50:00,1.98715,1.9874,1.98695,1.98715,1334399999.0
2008-01-29 10:55:00,1.98715,1.98715,1.98605,1.98665,2288800002.0
2008-01-29 11:00:00,1.9866,1.98745,1.9863,1.98745,2525500001.0
2008-01-29 11:05:00,1.98745,1.988,1.98745,1.98745,1579099995.0
2008-01-29 11:10:00,1.98745,1.98745,1.98665,1.98715,1254200001.0
2008-01-29 11:15:00,1.98715,1.9875,1.98645,1.98735,1570300000.0
2008-01-29 11:20:00,1.98735,1.98735,1.987,1.9872,1148500000.0
2008-01-29 11:25:00,1.9872,1.98735,1.98675,1.987,1269500001.0
2008-01-29 11:30:00,1.98695,1.98755,1.9869,1.98735,1383199999.0
2008-01-29 11:35:00,1.98735,1.9875,1.9873,1.9873,764400000.0
2008-01-29 11:40:00,1.9873,1.98765,1.9869,1.9875,1589900000.0
2008-01-29 11:45:00,1.9875,1.98755,1.987,1.98735,942200000.0
2008-01-29 11:50:00,1.98735,1.98765,1.9872,1.98735,995600000.0
2008-01-29 11:55:00,1.98735,1.9875,1.98705,1.98705,883099997.0
2008-01-29 12:00:00,1.98705,1.9874,1.98695,1.98705,1285100000.0
2008-01-29 12:05:00,1.98705,1.9873,1.9868,1.98725,1073800000.0
2008-01-29 12:10:00,1.98725,1.9873,1.98685,1.98715,990600000.0
2008-01-29 12:15:00,1.9872,1.98745,1.98715,1.9874,1156700002.0
2008-01-29 12:20:00,1.9874,1.98795,1.9872,1.98755,1039299999.0
2008-01-29 12:25:00,1.98755,1.98835,1.98755,1.98815,2060700000.0
2008-01-29 12:30:00,1.98815,1.9885,1.98785,1.9882,1910700000.0
2008-01-29 12:35:00,1.98825,1.9884,1.98795,1.98795,985100000.0
2008-01-29 12:40:00,1.988,1.98815,1.9874,1.98755,1311500002.0
2008-01-29 12:45:00,1.98755,1.98765,1.9873,1.9876,1782599996.0
2008-01-29 12:50:00,1.9876,1.98765,1.98705,1.9872,1806300002.0
2008-01-29 12:55:00,1.98715,1.98765,1.98715,1.98715,1758000000.0
2008-01-29 13:00:00,1.98715,1.9879,1.9871,1.9877,2083800009.0
2008-01-29 13:05:00,1.98775,1.98775,1.9872,1.9874,1822400000.0
2008-01-29 13:10:00,1.9874,1.9897,1.9873,1.98905,2857400001.0
2008-01-29 13:15:00,1.98905,1.98955,1.9881,1.98835,2419300000.0
2008-01-29 13:20:00,1.98835,1.98875,1.9882,1.9885,1251800000.0
2008-01-29 13:25:00,1.98855,1.9887,1.988,1.9882,1730899999.0
2008-01-29 13:30:00,1.98825,1.98895,1.98815,1.98885,1830900000.0
2008-01-29 13:35:00,1.98885,1.9896,1.9885,1.98925,2099499994.0
2008-01-29 13:40:00,1.98925,1.9907,1.98915,1.9896,3827380000.0
2008-01-29 13:45:00,1.98955,1.99155,1.98955,1.9915,3414699999.0
2008-01-29 13:50:00,1.99145,1.99165,1.99065,1.99135,1140300000.0
2008-01-29 13:55:00,1.9914,1.99275,1.99095,1.9922,1253940001.0
2008-01-29 14:00:00,1.9922,1.99245,1.99055,1.9911,1258540000.0
2008-01-29 14:05:00,1.9911,1.99155,1.99075,1.99145,1104700001.0
2008-01-29 14:10:00,1.9914,1.9922,1.9914,1.99195,1786000000.0
2008-01-29 14:15:00,1.99195,1.99265,1.99185,1.99255,1481899999.0
2008-01-29 14:20:00,1.99255,1.99285,1.99245,1.9926,1111500000.0
2008-01-29 14:25:00,1.9926,1.99285,1.9922,1.9923,1701700000.0
2008-01-29 14:30:00,1.99235,1.99235,1.99205,1.99205,1036900000.0
2008-01-29 14:35:00,1.99205,1.99245,1.9916,1.9916,976100000.0
2008-01-29 14:40:00,1.9916,1.99205,1.9911,1.99195,1199300005.0
2008-01-29 14:45:00,1.99195,1.99205,1.991,1.9911,1787599999.0
2008-01-29 14:50:00,1.9911,1.99145,1.9909,1.99095,1150950000.0
2008-01-29 14:55:00,1.99095,1.99135,1.9896,1.98975,1943600003.0
2008-01-29 15:00:00,1.98975,1.98985,1.98875,1.98935,1630599999.0
2008-01-29 15:05:00,1.98935,1.98955,1.98675,1.9875,2809600003.0
2008-01-29 15:10:00,1.9875,1.9882,1.98745,1.9882,1848999996.0
2008-01-29 15:15:00,1.9882,1.9884,1.98795,1.98805,801400001.0
2008-01-29 15:20:00,1.9881,1.98865,1.98755,1.98855,1143300000.0
2008-01-29 15:25:00,1.98855,1.98875,1.98765,1.98795,1789200001.0
2008-01-29 15:30:00,1.98795,1.98795,1.98595,1.9868,2867500002.0
2008-01-29 15:35:00,1.9868,1.98775,1.986,1.98775,2438900001.0
2008-01-29 15:40:00,1.98775,1.9878,1.98585,1.98675,2293800000.0
2008-01-29 15:45:00,1.98675,1.98795,1.98635,1.9874,2409900000.0
2008-01-29 15:50:00,1.9874,1.98855,1.9866,1.98845,2889700002.0
2008-01-29 15:55:00,1.98845,1.98925,1.9881,1.98865,2177900004.0
2008-01-29 16:00:00,1.98865,1.98895,1.98815,1.98875,2325300002.0
2008-01-29 16:05:00,1.98875,1.98955,1.98845,1.9885,2854350000.0
2008-01-29 16:10:00,1.9885,1.98905,1.9884,1.98885,1515100000.0
2008-01-29 16:15:00,1.98885,1.9893,1.9888,1.98895,2448600000.0
2008-01-29 16:20:00,1.98895,1.98935,1.98845,1.98855,2766500003.0
2008-01-29 16:25:00,1.98855,1.98865,1.988,1.9881,1609600002.0
2008-01-29 16:30:00,1.9881,1.9882,1.98765,1.98795,1720499999.0
2008-01-29 16:35:00,1.98795,1.98795,1.9868,1.98725,1997100000.0
2008-01-29 16:40:00,1.98725,1.98745,1.987,1.9872,1639300000.0
2008-01-29 16:45:00,1.9872,1.9873,1.98645,1.98645,1285500001.0
2008-01-29 16:50:00,1.98645,1.98655,1.9851,1.9852,1772999999.0
2008-01-29 16:55:00,1.9852,1.98625,1.98465,1.98605,1520900000.0
2008-01-29 17:00:00,1.98605,1.98675,1.98475,1.98505,2094749999.0
2008-01-29 17:05:00,1.98505,1.9851,1.9839,1.9839,1871881998.0
2008-01-29 17:10:00,1.984,1.9854,1.98395,1.98495,2681100000.0
2008-01-29 17:15:00,1.9849,1.98515,1.98405,1.98485,915600000.0
2008-01-29 17:20:00,1.9849,1.98605,1.98485,1.98575,2199300000.0
2008-01-29 17:25:00,1.9858,1.98715,1.98565,1.98715,1438400002.0
2008-01-29 17:30:00,1.9871,1.9878,1.98675,1.98695,1249100000.0
2008-01-29 17:35:00,1.98695,1.9872,1.9863,1.98665,2183200000.0
2008-01-29 17:40:00,1.98665,1.98695,1.98635,1.9868,1574400000.0
2008-01-29 17:45:00,1.9868,1.98715,1.98655,1.9871,1579400000.0
2008-01-29 17:50:00,1.98705,1.9871,1.9854,1.98575,1733300000.0
2008-01-29 17:55:00,1.98575,1.98745,1.98575,1.98725,1921500001.0
2008-01-29 18:00:00,1.9872,1.98785,1.98675,1.98765,2289099998.0
2008-01-29 18:05:00,1.9876,1.98765,1.98695,1.9871,1913299996.0
2008-01-29 18:10:00,1.9871,1.9877,1.98675,1.98745,1784000001.0
2008-01-29 18:15:00,1.9874,1.98855,1.9873,1.98805,2355499997.0
2008-01-29 18:20:00,1.98805,1.98805,1.987,1.987,1496400001.0
2008-01-29 18:25:00,1.987,1.98775,1.98665,1.9877,2319400000.0
2008-01-29 18:30:00,1.9877,1.98785,1.9866,1.98665,2088299999.0
2008-01-29 18:35:00,1.98665,1.98685,1.98645,1.9865,2424600000.0
2008-01-29 18:40:00,1.9865,1.98655,1.986,1.98605,2429700000.0
2008-01-29 18:45:00,1.98605,1.9864,1.985,1.9857,1205900001.0
2008-01-29 18:50:00,1.9857,1.98635,1.98555,1.98575,1378699999.0
2008-01-29 18:55:00,1.98565,1.9857,1.98515,1.9855,1941000002.0
2008-01-29 19:00:00,1.98545,1.98595,1.98545,1.98575,834500000.0
2008-01-29 19:05:00,1.98575,1.98605,1.9856,1.9856,832199999.0
2008-01-29 19:10:00,1.9856,1.98565,1.9851,1.9853,1027500000.0
2008-01-29 19:15:00,1.9853,1.98595,1.9853,1.9858,1155800000.0
2008-01-29 19:20:00,1.9858,1.9858,1.9855,1.9856,557000000.0
2008-01-29 19:25:00,1.9856,1.98585,1.9853,1.98535,1347399999.0
2008-01-29 19:30:00,1.98535,1.9861,1.98535,1.9861,819300000.0
2008-01-29 19:35:00,1.9861,1.98615,1.986,1.98605,559500000.0
2008-01-29 19:40:00,1.986,1.9861,1.98535,1.98545,1133450000.0
2008-01-29 19:45:00,1.98545,1.98595,1.98545,1.9859,677599999.0
2008-01-29 19:50:00,1.9859,1.986,1.9858,1.98595,902900002.0
2008-01-29 19:55:00,1.98595,1.98595,1.98545,1.98565,1438399990.0
2008-01-29 20:00:00,1.9856,1.98595,1.9854,1.9858,903299999.0
2008-01-29 20:05:00,1.9859,1.98595,1.98555,1.98565,1096299999.0
2008-01-29 20:10:00,1.98565,1.98585,1.98545,1.9857,501000000.0
2008-01-29 20:15:00,1.9857,1.98575,1.9849,1.98535,1144500000.0
2008-01-29 20:20:00,1.98535,1.98535,1.9841,1.9844,2171599999.0
2008-01-29 20:25:00,1.9844,1.9853,1.98425,1.98515,2339600000.0
2008-01-29 20:30:00,1.9851,1.98525,1.98495,1.985,5396199930.0
2008-01-29 20:35:00,1.98505,1.9856,1.98505,1.9856,2179824999.0
2008-01-29 20:40:00,1.9856,1.9875,1.9856,1.9875,5525399999.0
2008-01-29 20:45:00,1.98755,1.98925,1.9875,1.9888,5237909999.0
2008-01-29 20:50:00,1.9888,1.98945,1.9884,1.98945,3748249995.0
2008-01-29 20:55:00,1.98945,1.9905,1.9889,1.989,4102589999.0
2008-01-29 21:00:00,1.98905,1.98925,1.9883,1.98855,4698900000.0
2008-01-29 21:05:00,1.98855,1.98875,1.9884,1.98855,3610000000.0
2008-01-29 21:10:00,1.98855,1.98865,1.98835,1.98855,3016700000.0
2008-01-29 21:15:00,1.9885,1.98975,1.9885,1.98945,4785499986.0
2008-01-29 21:20:00,1.98945,1.98975,1.98925,1.98945,5326999994.0
2008-01-29 21:25:00,1.98945,1.98965,1.98865,1.9889,6045400000.0
2008-01-29 21:30:00,1.98885,1.9901,1.98845,1.98865,5766399999.0
2008-01-29 21:35:00,1.98855,1.98865,1.98835,1.9884,6562200000.0
2008-01-29 21:40:00,1.9884,1.98855,1.98825,1.98825,4624800010.0
2008-01-29 21:45:00,1.98825,1.98875,1.988,1.98865,4709425000.0
2008-01-29 21:50:00,1.98865,1.98905,1.98845,1.98885,4467500000.0
2008-01-29 21:55:00,1.98885,1.99005,1.9885,1.98975,4575500000.0
2008-01-29 22:00:00,1.98975,1.99025,1.9894,1.9896,1723700000.0
2008-01-29 22:05:00,1.9896,1.98975,1.9893,1.98945,1967600000.0
2008-01-29 22:10:00,1.98945,1.98945,1.98915,1.98935,2911400000.0
2008-01-29 22:15:00,1.98935,1.9895,1.98905,1.98945,2309500000.0
2008-01-29 22:20:00,1.98945,1.98985,1.98935,1.9898,1664900000.0
2008-01-29 22:25:00,1.9898,1.99005,1.98945,1.99,2494200000.0
2008-01-29 22:30:00,1.99,1.99015,1.9897,1.98985,2745000000.0
2008-01-29 22:35:00,1.98985,1.98985,1.9894,1.9896,3199500001.0
2008-01-29 22:40:00,1.9896,1.9899,1.98955,1.98965,2095200000.0
2008-01-29 22:45:00,1.98965,1.98965,1.98935,1.98955,2835200000.0
2008-01-29 22:50:00,1.98955,1.98985,1.9895,1.9895,3368100000.0
2008-01-29 22:55:00,1.9895,1.98955,1.98925,1.98945,5420500000.0
2008-01-29 23:00:00,1.98945,1.9895,1.9893,1.9893,4251800000.0
2008-01-29 23:05:00,1.9893,1.9899,1.98925,1.9898,4352700000.0
2008-01-29 23:10:00,1.9898,1.9903,1.9898,1.9902,4735099992.0
2008-01-29 23:15:00,1.9902,1.9902,1.9899,1.9899,3363499994.0
2008-01-29 23:20:00,1.99,1.9901,1.98975,1.9898,1407500000.0
2008-01-29 23:25:00,1.9898,1.9899,1.9897,1.9897,3484100018.0
2008-01-29 23:30:00,1.9897,1.9899,1.9896,1.9899,6186500001.0
2008-01-29 23:35:00,1.9899,1.99,1.9898,1.98995,6924399951.0
2008-01-29 23:40:00,1.98995,1.99,1.98985,1.9899,4713100000.0
2008-01-29 23:45:00,1.9899,1.9899,1.9894,1.9894,5383900000.0
2008-01-29 23:50:00,1.9894,1.98975,1.9893,1.9893,6658400018.0
2008-01-29 23:55:00,1.9893,1.9895,1.9891,1.9892,6939639990.0
2008-01-30 00:00:00,1.9892,1.98935,1.98873,1.98885,2781100000.0
2008-01-30 00:05:00,1.9889,1.9891,1.9884,1.989,6246200000.0
2008-01-30 00:10:00,1.989,1.989,1.98865,1.9889,5156800000.0
2008-01-30 00:15:00,1.98865,1.989,1.98865,1.989,5114000000.0
2008-01-30 00:20:00,1.989,1.9901,1.989,1.9896,3295100000.0
2008-01-30 00:25:00,1.9896,1.9896,1.9889,1.9892,4169099970.0
2008-01-30 00:30:00,1.9892,1.98995,1.989,1.9897,4308899999.0
2008-01-30 00:35:00,1.9897,1.9897,1.9895,1.9896,3863200000.0
2008-01-30 00:40:00,1.9896,1.98975,1.9887,1.9888,4948899994.0
2008-01-30 00:45:00,1.9886,1.98895,1.9886,1.98885,4192100001.0
2008-01-30 00:50:00,1.98885,1.98885,1.98835,1.9884,4007700000.0
2008-01-30 00:55:00,1.9884,1.98865,1.9883,1.9884,3169900000.0
2008-01-30 01:00:00,1.9884,1.9886,1.9883,1.9885,5348200000.0
2008-01-30 01:05:00,1.9885,1.98855,1.9884,1.9885,3267700000.0
2008-01-30 01:10:00,1.9885,1.98855,1.9883,1.98845,3609000000.0
2008-01-30 01:15:00,1.98845,1.98855,1.9884,1.98845,3027100000.0
2008-01-30 01:20:00,1.98845,1.98855,1.98835,1.9885,3726500000.0
2008-01-30 01:25:00,1.9885,1.98855,1.98835,1.9885,4604300000.0
2008-01-30 01:30:00,1.9885,1.9897,1.98845,1.9887,3320100000.0
2008-01-30 01:35:00,1.9886,1.9891,1.9886,1.9891,2464600000.0
2008-01-30 01:40:00,1.9891,1.9892,1.9888,1.9889,5262499895.0
2008-01-30 01:45:00,1.9889,1.98905,1.98885,1.989,3094199991.0
2008-01-30 01:50:00,1.989,1.989,1.9888,1.98895,1880100000.0
2008-01-30 01:55:00,1.98895,1.9892,1.98885,1.98915,2522300002.0
2008-01-30 02:00:00,1.98915,1.9894,1.9889,1.98935,3707100000.0
2008-01-30 02:05:00,1.98935,1.9896,1.98925,1.9896,4231400000.0
2008-01-30 02:10:00,1.9896,1.99015,1.9893,1.9898,4961900014.0
2008-01-30 02:15:00,1.9898,1.9898,1.9892,1.9893,4051900018.0
2008-01-30 02:20:00,1.9893,1.9895,1.9891,1.9893,3261800000.0
2008-01-30 02:25:00,1.98925,1.98935,1.9888,1.9891,3873100000.0
2008-01-30 02:30:00,1.98915,1.9892,1.9888,1.9889,4377000000.0
2008-01-30 02:35:00,1.9889,1.98905,1.9885,1.98855,2736900000.0
2008-01-30 02:40:00,1.98855,1.98865,1.9884,1.98865,3956499991.0
2008-01-30 02:45:00,1.98865,1.9892,1.9885,1.98915,6785800020.0
2008-01-30 02:50:00,1.9892,1.9902,1.98915,1.9901,4498700006.0
2008-01-30 02:55:00,1.9902,1.9902,1.9895,1.9898,5707199935.0
2008-01-30 03:00:00,1.9898,1.9906,1.9897,1.99045,3473199993.0
2008-01-30 03:05:00,1.99045,1.9906,1.9902,1.9905,4087300001.0
2008-01-30 03:10:00,1.9905,1.99095,1.9904,1.99075,5328100004.0
2008-01-30 03:15:00,1.99075,1.9913,1.9907,1.9913,6094699972.0
2008-01-30 03:20:00,1.9913,1.9913,1.99075,1.99085,6735500054.0
2008-01-30 03:25:00,1.99085,1.9912,1.99085,1.99115,4437800000.0
2008-01-30 03:30:00,1.99115,1.9913,1.9911,1.9913,5466100000.0
2008-01-30 03:35:00,1.9913,1.9915,1.9911,1.99135,4762599980.0
2008-01-30 03:40:00,1.99135,1.99165,1.9912,1.9913,4543800036.0
2008-01-30 03:45:00,1.9913,1.9914,1.991,1.9912,5574800011.0
2008-01-30 03:50:00,1.9912,1.9912,1.9909,1.99095,4570800000.0
2008-01-30 03:55:00,1.99095,1.9911,1.99085,1.991,3733199999.0
2008-01-30 04:00:00,1.991,1.9912,1.9908,1.9911,3932500000.0
2008-01-30 04:05:00,1.9911,1.9911,1.9907,1.9907,2508130000.0
2008-01-30 04:10:00,1.9907,1.9908,1.99045,1.99075,5383799995.0
2008-01-30 04:15:00,1.99075,1.9908,1.99045,1.99055,3788209999.0
2008-01-30 04:20:00,1.9905,1.99065,1.99045,1.99055,3968200000.0
2008-01-30 04:25:00,1.99055,1.9907,1.9905,1.99065,2397500000.0
2008-01-30 04:30:00,1.9906,1.99065,1.9904,1.9905,5899000003.0
2008-01-30 04:35:00,1.9905,1.99055,1.99025,1.9905,3193200000.0
2008-01-30 04:40:00,1.9905,1.99055,1.99035,1.99055,2480700000.0
2008-01-30 04:45:00,1.9905,1.9907,1.99045,1.9907,4909100000.0
2008-01-30 04:50:00,1.9907,1.9908,1.9906,1.9908,3898099998.0
2008-01-30 04:55:00,1.9908,1.991,1.9906,1.9907,4010700000.0
2008-01-30 05:00:00,1.99055,1.99105,1.99055,1.9909,3827099999.0
2008-01-30 05:05:00,1.9909,1.991,1.99085,1.99095,3105199995.0
2008-01-30 05:10:00,1.991,1.991,1.9907,1.9908,5805400038.0
2008-01-30 05:15:00,1.9908,1.9909,1.9906,1.9909,4273499990.0
2008-01-30 05:20:00,1.9909,1.99105,1.9907,1.991,4049700000.0
2008-01-30 05:25:00,1.99105,1.99105,1.9909,1.9909,4961200019.0
2008-01-30 05:30:00,1.99095,1.9911,1.9909,1.991,5029000011.0
2008-01-30 05:35:00,1.991,1.99105,1.9909,1.991,3219500000.0
2008-01-30 05:40:00,1.99105,1.9912,1.9909,1.9912,2094300000.0
2008-01-30 05:45:00,1.9912,1.9912,1.9908,1.991,4378700003.0
2008-01-30 05:50:00,1.991,1.9913,1.9909,1.9913,5583100013.0
2008-01-30 05:55:00,1.9913,1.9918,1.9911,1.9918,3113600000.0
2008-01-30 06:00:00,1.9918,1.9918,1.99105,1.99115,4552600000.0
2008-01-30 06:05:00,1.99115,1.9913,1.9907,1.99085,4276900000.0
2008-01-30 06:10:00,1.99085,1.99085,1.9902,1.9902,5361199994.0
2008-01-30 06:15:00,1.9903,1.9908,1.9898,1.9905,5355499971.0
2008-01-30 06:20:00,1.9905,1.9907,1.9904,1.9906,2763800000.0
2008-01-30 06:25:00,1.9906,1.9908,1.9905,1.9905,1755300000.0
2008-01-30 06:30:00,1.9906,1.99065,1.9903,1.99055,3658399986.0
2008-01-30 06:35:00,1.99055,1.9906,1.9904,1.9904,2640600000.0
2008-01-30 06:40:00,1.9904,1.9906,1.9901,1.99015,2807500000.0
2008-01-30 06:45:00,1.9901,1.9903,1.98985,1.99025,5081999999.0
2008-01-30 06:50:00,1.99025,1.9903,1.9899,1.99,5215000000.0
2008-01-30 06:55:00,1.9901,1.9901,1.9896,1.9898,3610599939.0
2008-01-30 07:00:00,1.9898,1.9898,1.9895,1.9896,4058200004.0
2008-01-30 07:05:00,1.9896,1.9898,1.98895,1.9895,3786400003.0
2008-01-30 07:10:00,1.9895,1.98955,1.98855,1.989,4854100000.0
2008-01-30 07:15:00,1.98895,1.9894,1.9888,1.989,3591999999.0
2008-01-30 07:20:00,1.989,1.9892,1.9887,1.9888,4893199991.0
2008-01-30 07:25:00,1.9888,1.989,1.9885,1.9886,3551900009.0
2008-01-30 07:30:00,1.9886,1.9887,1.98835,1.9884,4395500000.0
2008-01-30 07:35:00,1.9884,1.98895,1.9883,1.9886,2732200000.0
2008-01-30 07:40:00,1.9886,1.9889,1.98845,1.98845,3407099997.0
2008-01-30 07:45:00,1.98845,1.9891,1.98845,1.9886,4200500011.0
2008-01-30 07:50:00,1.9886,1.9892,1.9886,1.9891,4883099980.0
2008-01-30 07:55:00,1.9891,1.9905,1.98905,1.99,4157700000.0
2008-01-30 08:00:00,1.99,1.99055,1.99,1.9905,2431400000.0
2008-01-30 08:05:00,1.9905,1.9913,1.99035,1.9912,3084899997.0
2008-01-30 08:10:00,1.9912,1.9912,1.9896,1.9899,3685300006.0
2008-01-30 08:15:00,1.9899,1.9899,1.98885,1.989,4543599999.0
2008-01-30 08:20:00,1.989,1.9894,1.98895,1.9892,4740599999.0
2008-01-30 08:25:00,1.9892,1.98965,1.98905,1.9896,2622199994.0
2008-01-30 08:30:00,1.9896,1.991,1.9878,1.988,5544699970.0
2008-01-30 08:35:00,1.988,1.98925,1.9879,1.98865,6236699989.0
2008-01-30 08:40:00,1.9887,1.98885,1.98845,1.98865,5167000000.0
2008-01-30 08:45:00,1.98875,1.98955,1.98855,1.9893,3545400001.0
2008-01-30 08:50:00,1.9893,1.9897,1.98925,1.9894,1981800002.0
2008-01-30 08:55:00,1.98945,1.98955,1.98915,1.9893,2969600000.0
2008-01-30 09:00:00,1.9893,1.9893,1.98815,1.98835,3534000002.0
2008-01-30 09:05:00,1.98835,1.9886,1.98805,1.9885,4559199989.0
2008-01-30 09:10:00,1.9885,1.98895,1.98815,1.9889,2309600000.0
2008-01-30 09:15:00,1.9889,1.99145,1.98885,1.9908,3192099997.0
2008-01-30 09:20:00,1.9908,1.9911,1.99045,1.99065,1353100000.0
2008-01-30 09:25:00,1.99065,1.99085,1.99005,1.99045,2958900011.0
2008-01-30 09:30:00,1.9904,1.99125,1.9902,1.9906,3035500001.0
2008-01-30 09:35:00,1.99055,1.9908,1.99045,1.9906,2664900010.0
2008-01-30 09:40:00,1.99065,1.9907,1.9896,1.98995,2746350003.0
2008-01-30 09:45:00,1.98995,1.99,1.9892,1.98985,2138750000.0
2008-01-30 09:50:00,1.98985,1.9901,1.9893,1.98985,2309100009.0
2008-01-30 09:55:00,1.98985,1.99085,1.98925,1.9896,1640699999.0
2008-01-30 10:00:00,1.9896,1.99,1.98905,1.9898,3065599996.0
2008-01-30 10:05:00,1.98985,1.99155,1.98975,1.9903,1588500000.0
2008-01-30 10:10:00,1.9903,1.991,1.9903,1.9907,3373500000.0
2008-01-30 10:15:00,1.9907,1.9908,1.99025,1.9906,4994000032.0
2008-01-30 10:20:00,1.9906,1.99135,1.99035,1.9908,3746199997.0
2008-01-30 10:25:00,1.99075,1.9908,1.9902,1.99025,5134800010.0
2008-01-30 10:30:00,1.99025,1.9903,1.98975,1.98995,4233399984.0
2008-01-30 10:35:00,1.9899,1.9908,1.98985,1.99055,2518000000.0
2008-01-30 10:40:00,1.99055,1.9907,1.9902,1.9907,3064600000.0
2008-01-30 10:45:00,1.9907,1.9909,1.99025,1.9905,2541716900.0
2008-01-30 10:50:00,1.9905,1.99115,1.99035,1.9911,2215199992.0
2008-01-30 10:55:00,1.9911,1.9916,1.99075,1.9916,2458200008.0
2008-01-30 11:00:00,1.9916,1.99175,1.99115,1.9913,3034900000.0
2008-01-30 11:05:00,1.9913,1.9913,1.9908,1.99085,2356600003.0
2008-01-30 11:10:00,1.99085,1.99095,1.99045,1.9905,2804000000.0
2008-01-30 11:15:00,1.9905,1.99075,1.9896,1.98985,2830000000.0
2008-01-30 11:20:00,1.98985,1.99045,1.98985,1.9901,1890400000.0
2008-01-30 11:25:00,1.9901,1.99025,1.9898,1.98985,1881500000.0
2008-01-30 11:30:00,1.98985,1.98985,1.98805,1.98905,2098749999.0
2008-01-30 11:35:00,1.98905,1.9899,1.9889,1.9897,2057200000.0
2008-01-30 11:40:00,1.9897,1.9917,1.9896,1.991,2451550000.0
2008-01-30 11:45:00,1.99095,1.9911,1.98955,1.98975,3059300001.0
2008-01-30 11:50:00,1.9898,1.9902,1.98975,1.9902,3673499988.0
2008-01-30 11:55:00,1.9902,1.9905,1.99005,1.9905,2649200000.0
2008-01-30 12:00:00,1.9905,1.9909,1.98965,1.99065,3124599988.0
2008-01-30 12:05:00,1.99065,1.99115,1.9906,1.99105,3687000000.0
2008-01-30 12:10:00,1.99105,1.99215,1.9907,1.99175,3288190007.0
2008-01-30 12:15:00,1.99175,1.992,1.9906,1.99095,5231349984.0
2008-01-30 12:20:00,1.991,1.9916,1.9909,1.99105,3665800008.0
2008-01-30 12:25:00,1.99105,1.9914,1.9902,1.9905,3050500002.0
2008-01-30 12:30:00,1.9905,1.9921,1.99045,1.99155,3539399998.0
2008-01-30 12:35:00,1.99155,1.99155,1.9911,1.99145,5385200009.0
2008-01-30 12:40:00,1.99145,1.99285,1.99145,1.99255,4125860002.0
2008-01-30 12:45:00,1.99255,1.9927,1.9917,1.99265,3847399999.0
2008-01-30 12:50:00,1.99265,1.99325,1.99195,1.9923,4363699994.0
2008-01-30 12:55:00,1.9923,1.9924,1.99195,1.99215,4284499992.0
2008-01-30 13:00:00,1.99205,1.9926,1.99205,1.99255,4972199978.0
2008-01-30 13:05:00,1.99255,1.9929,1.99225,1.9928,4331800021.0
2008-01-30 13:10:00,1.9928,1.9931,1.99225,1.99225,3132600004.0
2008-01-30 13:15:00,1.9923,1.9926,1.9918,1.9925,4721399994.0
2008-01-30 13:20:00,1.9925,1.9929,1.99235,1.9926,2484700000.0
2008-01-30 13:25:00,1.9926,1.993,1.99195,1.99215,2742700019.0
2008-01-30 13:30:00,1.99215,1.99215,1.99135,1.99145,1506400000.0
2008-01-30 13:35:00,1.9915,1.9925,1.99135,1.99205,2437000001.0
2008-01-30 13:40:00,1.99205,1.99245,1.992,1.99245,4009800000.0
2008-01-30 13:45:00,1.9924,1.9936,1.99225,1.9934,2998800003.0
2008-01-30 13:50:00,1.9934,1.99405,1.9932,1.9937,1556020002.0
2008-01-30 13:55:00,1.9937,1.99425,1.9931,1.9938,3628499998.0
2008-01-30 14:00:00,1.9938,1.99395,1.9935,1.99365,5082200005.0
2008-01-30 14:05:00,1.99365,1.9939,1.9936,1.99375,3863700000.0
2008-01-30 14:10:00,1.9937,1.9939,1.99295,1.9931,2860099994.0
2008-01-30 14:15:00,1.9931,1.99415,1.99305,1.99365,3265299994.0
2008-01-30 14:20:00,1.99365,1.99375,1.9932,1.9935,4607000009.0
2008-01-30 14:25:00,1.99355,1.99405,1.99345,1.9939,3950400028.0
2008-01-30 14:30:00,1.99385,1.9944,1.99375,1.9944,3214600020.0
2008-01-30 14:35:00,1.9944,1.99495,1.99385,1.99425,6566200018.0
2008-01-30 14:40:00,1.99425,1.9946,1.99345,1.99355,4430699972.0
2008-01-30 14:45:00,1.99355,1.994,1.9922,1.9924,3408700002.0
2008-01-30 14:50:00,1.9924,1.993,1.99215,1.9928,2067300002.0
2008-01-30 14:55:00,1.9928,1.9936,1.99275,1.99285,4990000024.0
2008-01-30 15:00:00,1.9929,1.99375,1.99275,1.9933,1775499999.0
2008-01-30 15:05:00,1.9934,1.99385,1.9925,1.9928,3443200003.0
2008-01-30 15:10:00,1.9928,1.9929,1.99175,1.99225,3472912497.0
2008-01-30 15:15:00,1.99195,1.99205,1.98785,1.9897,2301549998.0
2008-01-30 15:20:00,1.9897,1.99,1.9875,1.98835,2021599997.0
2008-01-30 15:25:00,1.98835,1.98885,1.98705,1.98825,1592399999.0
2008-01-30 15:30:00,1.98825,1.9905,1.98825,1.98995,1763000002.0
2008-01-30 15:35:00,1.9899,1.99075,1.98925,1.99045,1383199998.0
2008-01-30 15:40:00,1.99045,1.99085,1.98895,1.9894,1491600001.0
2008-01-30 15:45:00,1.9894,1.9895,1.98875,1.98935,923918400.0
2008-01-30 15:50:00,1.9893,1.99005,1.9891,1.9899,1203600000.0
2008-01-30 15:55:00,1.9899,1.99005,1.9889,1.98935,1485299999.0
2008-01-30 16:00:00,1.98935,1.98945,1.988,1.98805,1877000000.0
2008-01-30 16:05:00,1.98815,1.98835,1.9872,1.98765,1573900001.0
2008-01-30 16:10:00,1.98765,1.98785,1.98705,1.9877,781100001.0
2008-01-30 16:15:00,1.98765,1.9887,1.9876,1.9887,703300000.0
2008-01-30 16:20:00,1.9887,1.98925,1.98745,1.98785,3062900003.0
2008-01-30 16:25:00,1.9879,1.98805,1.9872,1.98785,2322599998.0
2008-01-30 16:30:00,1.98785,1.98805,1.98735,1.98735,1789400001.0
2008-01-30 16:35:00,1.98735,1.9875,1.9871,1.9872,893900000.0
2008-01-30 16:40:00,1.9872,1.9874,1.9867,1.98735,1148100000.0
2008-01-30 16:45:00,1.98735,1.9874,1.987,1.9872,600200000.0
2008-01-30 16:50:00,1.9872,1.98835,1.9869,1.9883,918100000.0
2008-01-30 16:55:00,1.9883,1.9891,1.98795,1.98825,1909000000.0
2008-01-30 17:00:00,1.98825,1.98835,1.98685,1.98715,1791699999.0
2008-01-30 17:05:00,1.98715,1.98775,1.9868,1.9874,1125500000.0
2008-01-30 17:10:00,1.98745,1.9879,1.9869,1.98695,1330300000.0
2008-01-30 17:15:00,1.98695,1.987,1.98565,1.98585,1022800001.0
2008-01-30 17:20:00,1.98585,1.9863,1.98565,1.986,1857700010.0
2008-01-30 17:25:00,1.986,1.9863,1.9856,1.98585,1847599997.0
2008-01-30 17:30:00,1.98585,1.9859,1.98525,1.9854,2706100004.0
2008-01-30 17:35:00,1.9854,1.98565,1.98465,1.9855,3139100004.0
2008-01-30 17:40:00,1.9855,1.98635,1.9853,1.98575,1705400001.0
2008-01-30 17:45:00,1.98575,1.9863,1.9857,1.98575,1684699999.0
2008-01-30 17:50:00,1.98575,1.98725,1.9857,1.9867,1204699998.0
2008-01-30 17:55:00,1.9867,1.98855,1.9862,1.9884,2030699997.0
2008-01-30 18:00:00,1.98825,1.9886,1.98785,1.98795,1875000002.0
2008-01-30 18:05:00,1.988,1.98955,1.98785,1.9888,2631800010.0
2008-01-30 18:10:00,1.9888,1.989,1.98845,1.9885,2095900003.0
2008-01-30 18:15:00,1.9885,1.9888,1.9876,1.98765,2015000006.0
2008-01-30 18:20:00,1.98765,1.98765,1.9867,1.987,1828600010.0
2008-01-30 18:25:00,1.98705,1.98725,1.98685,1.9871,1579499991.0
2008-01-30 18:30:00,1.9871,1.98745,1.98685,1.9874,1346400003.0
2008-01-30 18:35:00,1.9874,1.9883,1.9872,1.98785,1821700000.0
2008-01-30 18:40:00,1.98785,1.9881,1.98775,1.9879,1485199999.0
2008-01-30 18:45:00,1.98795,1.9881,1.98735,1.9876,908799999.0
2008-01-30 18:50:00,1.9876,1.9879,1.98755,1.9877,1558800007.0
2008-01-30 18:55:00,1.9877,1.9878,1.98745,1.9877,1549100002.0
2008-01-30 19:00:00,1.98775,1.9878,1.9875,1.9877,1517400001.0
2008-01-30 19:05:00,1.9877,1.9879,1.9874,1.9875,877899999.0
2008-01-30 19:10:00,1.98755,1.9878,1.98725,1.9876,1449699997.0
2008-01-30 19:15:00,1.98765,1.9877,1.9872,1.9873,581700000.0
2008-01-30 19:20:00,1.9873,1.9874,1.9872,1.9872,987400000.0
2008-01-30 19:25:00,1.9872,1.98745,1.98675,1.9869,1163599999.0
2008-01-30 19:30:00,1.9869,1.98725,1.9865,1.98675,1653100002.0
2008-01-30 19:35:00,1.9867,1.98695,1.9865,1.98685,1980599999.0
2008-01-30 19:40:00,1.9868,1.98705,1.98615,1.9862,1307900000.0
2008-01-30 19:45:00,1.9862,1.9865,1.9862,1.9865,490400000.0
2008-01-30 19:50:00,1.98645,1.9868,1.98635,1.98675,941400000.0
2008-01-30 19:55:00,1.98675,1.9869,1.9864,1.9865,818299998.0
2008-01-30 20:00:00,1.9865,1.9869,1.9855,1.98645,768600002.0
2008-01-30 20:05:00,1.98645,1.9874,1.9863,1.9868,1800200000.0
2008-01-30 20:10:00,1.98685,1.98735,1.98625,1.98735,1275500000.0
2008-01-30 20:15:00,1.98735,1.98805,1.98725,1.9875,2220299999.0
2008-01-30 20:20:00,1.9875,1.98785,1.98745,1.98755,891000000.0
2008-01-30 20:25:00,1.98755,1.98785,1.98635,1.98675,762999999.0
2008-01-30 20:30:00,1.98675,1.98735,1.98675,1.987,1001000002.0
2008-01-30 20:35:00,1.987,1.98765,1.98675,1.9872,723400000.0
2008-01-30 20:40:00,1.9872,1.9874,1.9867,1.98675,993700000.0
2008-01-30 20:45:00,1.98675,1.9872,1.98675,1.9871,808000000.0
2008-01-30 20:50:00,1.98705,1.9872,1.98675,1.98685,553300000.0
2008-01-30 20:55:00,1.98685,1.9871,1.98675,1.98685,470800000.0
2008-01-30 21:00:00,1.98685,1.98745,1.98625,1.98645,587860000.0
2008-01-30 21:05:00,1.98645,1.98655,1.9851,1.98585,1094400001.0
2008-01-30 21:10:00,1.9861,1.9873,1.98345,1.98605,1754650000.0
2008-01-30 21:15:00,1.9861,1.9919,1.9858,1.9916,4484389994.0
2008-01-30 21:20:00,1.9917,1.9934,1.98965,1.9913,4478500010.0
2008-01-30 21:25:00,1.9913,1.9929,1.9906,1.9917,3553299999.0
2008-01-30 21:30:00,1.9917,1.9923,1.991,1.9919,2545987503.0
2008-01-30 21:35:00,1.992,1.9923,1.9908,1.992,3274700009.0
2008-01-30 21:40:00,1.992,1.9928,1.9912,1.9918,5458850000.0
2008-01-30 21:45:00,1.9918,1.9943,1.9917,1.99405,7201299991.0
2008-01-30 21:50:00,1.99405,1.99455,1.993,1.9933,6747699998.0
2008-01-30 21:55:00,1.9933,1.9941,1.993,1.994,4682712484.0
2008-01-30 22:00:00,1.994,1.9942,1.9922,1.9935,4966299982.0
2008-01-30 22:05:00,1.9935,1.9958,1.9934,1.9953,5487349997.0
2008-01-30 22:10:00,1.9953,1.9958,1.9941,1.9945,2763100002.0
2008-01-30 22:15:00,1.9945,1.9945,1.99375,1.9939,2677600003.0
2008-01-30 22:20:00,1.9939,1.994,1.9935,1.99375,1305299997.0
2008-01-30 22:25:00,1.99375,1.9945,1.9936,1.9945,1695500001.0
2008-01-30 22:30:00,1.9945,1.9946,1.993,1.993,2322899978.0
2008-01-30 22:35:00,1.993,1.9932,1.9916,1.9917,3123999979.0
2008-01-30 22:40:00,1.9917,1.9925,1.99125,1.9913,2850199993.0
2008-01-30 22:45:00,1.9913,1.9923,1.9911,1.9921,2761700002.0
2008-01-30 22:50:00,1.9921,1.9922,1.99135,1.99135,2660799993.0
2008-01-30 22:55:00,1.99135,1.9919,1.9907,1.9912,1983399996.0
2008-01-30 23:00:00,1.99125,1.99205,1.9909,1.992,1799400003.0
2008-01-30 23:05:00,1.992,1.992,1.99065,1.9907,1296900000.0
2008-01-30 23:10:00,1.9907,1.9908,1.99055,1.9907,236200000.0
2008-01-30 23:15:00,1.9907,1.9909,1.9906,1.9908,672700000.0
2008-01-30 23:20:00,1.9908,1.9911,1.9908,1.9909,1070199997.0
2008-01-30 23:25:00,1.9909,1.9911,1.9904,1.9908,1141899999.0
2008-01-30 23:30:00,1.9909,1.991,1.9904,1.9904,387400000.0
2008-01-30 23:35:00,1.9904,1.9904,1.9895,1.9898,1260200001.0
2008-01-30 23:40:00,1.9898,1.9898,1.9881,1.9886,1107999999.0
2008-01-30 23:45:00,1.9886,1.989,1.9872,1.9877,1282999999.0
2008-01-30 23:50:00,1.9877,1.9883,1.9875,1.9877,952899999.0
2008-01-30 23:55:00,1.9877,1.9881,1.987,1.9872,1152500000.0
2008-01-31 00:00:00,1.98618,1.98705,1.98584,1.9868,1309200000.0
2008-01-31 00:05:00,1.9868,1.9874,1.9867,1.9871,1849200000.0
2008-01-31 00:10:00,1.9871,1.9878,1.9871,1.9878,1087900000.0
2008-01-31 00:15:00,1.9878,1.98938,1.9877,1.9877,351600000.0
2008-01-31 00:20:00,1.9877,1.9877,1.98685,1.98705,541700000.0
2008-01-31 00:25:00,1.98705,1.98745,1.987,1.9871,376200000.0
2008-01-31 00:30:00,1.9871,1.9876,1.9869,1.9876,835300000.0
2008-01-31 00:35:00,1.9876,1.98883,1.9872,1.98795,341300000.0
2008-01-31 00:40:00,1.98795,1.9886,1.9874,1.9878,981000000.0
2008-01-31 00:45:00,1.9879,1.9881,1.9866,1.987,873299995.0
2008-01-31 00:50:00,1.987,1.9875,1.9869,1.9873,562700002.0
2008-01-31 00:55:00,1.98725,1.9882,1.98725,1.98785,607300000.0
2008-01-31 01:00:00,1.98785,1.98805,1.9876,1.98795,816400015.0
2008-01-31 01:05:00,1.98795,1.9881,1.9876,1.98765,853499995.0
2008-01-31 01:10:00,1.98765,1.98775,1.9875,1.9876,405800000.0
2008-01-31 01:15:00,1.98741,1.98765,1.98722,1.98755,1067800004.0
2008-01-31 01:20:00,1.98755,1.98755,1.9858,1.9861,1615300008.0
2008-01-31 01:25:00,1.98605,1.98605,1.9852,1.9854,1552499997.0
2008-01-31 01:30:00,1.9854,1.9863,1.9853,1.98575,1173599993.0
2008-01-31 01:35:00,1.9858,1.9863,1.98565,1.9861,695099998.0
2008-01-31 01:40:00,1.9861,1.98615,1.9853,1.9855,1098000002.0
2008-01-31 01:45:00,1.9855,1.9857,1.9841,1.9842,1071600000.0
2008-01-31 01:50:00,1.9842,1.9846,1.9824,1.9826,1668300001.0
2008-01-31 01:55:00,1.9826,1.9838,1.9824,1.98375,1242200001.0
2008-01-31 02:00:00,1.98375,1.9842,1.98345,1.984,1114300000.0
2008-01-31 02:05:00,1.984,1.9845,1.984,1.98425,1189400000.0
2008-01-31 02:10:00,1.9843,1.9849,1.9841,1.9848,1128600000.0
2008-01-31 02:15:00,1.9848,1.98495,1.9841,1.9842,634600000.0
2008-01-31 02:20:00,1.9842,1.9846,1.9833,1.9842,1511900003.0
2008-01-31 02:25:00,1.98425,1.9847,1.9841,1.98455,1185900003.0
2008-01-31 02:30:00,1.98455,1.9846,1.9844,1.9845,829700000.0
2008-01-31 02:35:00,1.9845,1.9846,1.9838,1.98405,1564700002.0
2008-01-31 02:40:00,1.9841,1.98425,1.9837,1.9839,1667700003.0
2008-01-31 02:45:00,1.9839,1.9841,1.9838,1.9841,1217500000.0
2008-01-31 02:50:00,1.9841,1.98625,1.9838,1.98625,1186699999.0
2008-01-31 02:55:00,1.98615,1.98615,1.9846,1.9852,1476399998.0
2008-01-31 03:00:00,1.9852,1.98545,1.9848,1.9849,1649899998.0
2008-01-31 03:05:00,1.985,1.98615,1.9849,1.9859,1635199998.0
2008-01-31 03:10:00,1.9859,1.9863,1.9851,1.9856,1920400002.0
2008-01-31 03:15:00,1.9856,1.986,1.98545,1.9858,1391319996.0
2008-01-31 03:20:00,1.9857,1.9862,1.9857,1.986,1074700000.0
2008-01-31 03:25:00,1.986,1.9863,1.9858,1.98615,790500000.0
2008-01-31 03:30:00,1.9862,1.9865,1.9859,1.98605,1178799992.0
2008-01-31 03:35:00,1.98605,1.9868,1.986,1.98635,664400000.0
2008-01-31 03:40:00,1.98635,1.9865,1.986,1.98615,695900001.0
2008-01-31 03:45:00,1.98615,1.9862,1.9854,1.98545,907800000.0
2008-01-31 03:50:00,1.98545,1.9857,1.9854,1.98555,1036700000.0
2008-01-31 03:55:00,1.98555,1.98675,1.9855,1.9865,1291600001.0
2008-01-31 04:00:00,1.9865,1.9867,1.98615,1.98625,1798200005.0
2008-01-31 04:05:00,1.98625,1.9863,1.9855,1.98595,1395900006.0
2008-01-31 04:10:00,1.98595,1.9863,1.98545,1.98555,1454900008.0
2008-01-31 04:15:00,1.9856,1.9856,1.9846,1.985,1229800005.0
2008-01-31 04:20:00,1.985,1.9852,1.98485,1.98505,1138000001.0
2008-01-31 04:25:00,1.98505,1.9856,1.985,1.98545,941800000.0
2008-01-31 04:30:00,1.98545,1.9856,1.98545,1.98555,707200000.0
2008-01-31 04:35:00,1.98555,1.9856,1.98535,1.9855,1214200004.0
2008-01-31 04:40:00,1.9855,1.98565,1.9854,1.9856,539500000.0
2008-01-31 04:45:00,1.9856,1.9857,1.9854,1.9857,974200001.0
2008-01-31 04:50:00,1.9857,1.9858,1.9854,1.9858,129500000.0
2008-01-31 04:55:00,1.9858,1.9858,1.9854,1.9854,804600000.0
2008-01-31 05:00:00,1.9854,1.98565,1.9852,1.98545,926299998.0
2008-01-31 05:05:00,1.98545,1.98555,1.9853,1.9854,1104300001.0
2008-01-31 05:10:00,1.9854,1.9855,1.9847,1.9851,1059500000.0
2008-01-31 05:15:00,1.9851,1.9853,1.98445,1.9845,1126200000.0
2008-01-31 05:20:00,1.9847,1.9847,1.9836,1.9837,1528900001.0
2008-01-31 05:25:00,1.9837,1.9842,1.9835,1.9836,1142199999.0
2008-01-31 05:30:00,1.9836,1.98405,1.9835,1.98405,1515200002.0
2008-01-31 05:35:00,1.98405,1.98405,1.9838,1.9839,887700000.0
2008-01-31 05:40:00,1.98385,1.9841,1.9836,1.9838,1515899998.0
2008-01-31 05:45:00,1.9837,1.98395,1.9834,1.9834,1147400000.0
2008-01-31 05:50:00,1.9834,1.9835,1.9832,1.9833,1813700002.0
2008-01-31 05:55:00,1.9833,1.9843,1.9833,1.9841,1848099999.0
2008-01-31 06:00:00,1.9841,1.9852,1.98405,1.98475,1576599988.0
2008-01-31 06:05:00,1.9848,1.9854,1.9843,1.9851,1506899994.0
2008-01-31 06:10:00,1.9852,1.9853,1.9845,1.9845,1131199999.0
2008-01-31 06:15:00,1.9845,1.9847,1.9841,1.9846,1205199998.0
2008-01-31 06:20:00,1.9846,1.9848,1.9843,1.9847,1088600000.0
2008-01-31 06:25:00,1.9847,1.9849,1.9846,1.9849,935600000.0
2008-01-31 06:30:00,1.98485,1.985,1.9846,1.98485,626400000.0
2008-01-31 06:35:00,1.98485,1.9849,1.98445,1.9847,1009000002.0
2008-01-31 06:40:00,1.9847,1.98475,1.9846,1.9847,766100000.0
2008-01-31 06:45:00,1.9847,1.985,1.9847,1.98485,812100000.0
2008-01-31 06:50:00,1.98485,1.9858,1.98475,1.9855,1403400002.0
2008-01-31 06:55:00,1.9855,1.9856,1.9846,1.98515,1299430002.0
2008-01-31 07:00:00,1.9852,1.986,1.9849,1.98585,1574500000.0
2008-01-31 07:05:00,1.98585,1.9873,1.9858,1.98715,1192500000.0
2008-01-31 07:10:00,1.98715,1.9872,1.9868,1.98705,1196500000.0
2008-01-31 07:15:00,1.98705,1.9886,1.9866,1.9881,2105999990.0
2008-01-31 07:20:00,1.9881,1.9892,1.9874,1.9878,1417900000.0
2008-01-31 07:25:00,1.9878,1.9886,1.9877,1.98845,1691300001.0
2008-01-31 07:30:00,1.9884,1.9886,1.9882,1.98825,1150100002.0
2008-01-31 07:35:00,1.98825,1.98915,1.98815,1.989,1153499994.0
2008-01-31 07:40:00,1.989,1.9899,1.98895,1.9896,2128900001.0
2008-01-31 07:45:00,1.9896,1.9897,1.98835,1.9886,1576900000.0
2008-01-31 07:50:00,1.9886,1.98935,1.9882,1.98915,1950300000.0
2008-01-31 07:55:00,1.9892,1.9893,1.9889,1.9893,1073699997.0
2008-01-31 08:00:00,1.9893,1.9898,1.98915,1.9894,1403700000.0
2008-01-31 08:05:00,1.9894,1.9895,1.98845,1.98905,1259900002.0
2008-01-31 08:10:00,1.9891,1.9903,1.9891,1.98955,1328000000.0
2008-01-31 08:15:00,1.98955,1.99045,1.98915,1.9902,1255099998.0
2008-01-31 08:20:00,1.9902,1.9904,1.9893,1.9902,567949996.0
2008-01-31 08:25:00,1.9902,1.9905,1.98965,1.9902,520300000.0
2008-01-31 08:30:00,1.9902,1.9916,1.989,1.98915,772000000.0
2008-01-31 08:35:00,1.98915,1.98915,1.98785,1.98855,607000000.0
2008-01-31 08:40:00,1.98855,1.9894,1.98845,1.9892,908200000.0
2008-01-31 08:45:00,1.9893,1.9893,1.9885,1.98855,780400000.0
2008-01-31 08:50:00,1.98855,1.9888,1.988,1.98815,561200000.0
2008-01-31 08:55:00,1.98815,1.9882,1.987,1.98745,813600001.0
2008-01-31 09:00:00,1.98745,1.989,1.9873,1.9886,2432900004.0
2008-01-31 09:05:00,1.9886,1.9886,1.9873,1.9877,2087000000.0
2008-01-31 09:10:00,1.9877,1.9877,1.9869,1.98765,1456099996.0
2008-01-31 09:15:00,1.9877,1.9878,1.9862,1.9864,1691899998.0
2008-01-31 09:20:00,1.9864,1.987,1.98605,1.9867,1985099999.0
2008-01-31 09:25:00,1.9867,1.98685,1.98595,1.9862,2285099999.0
2008-01-31 09:30:00,1.9862,1.98775,1.98565,1.9873,2328000003.0
2008-01-31 09:35:00,1.9873,1.9881,1.9869,1.9875,2609300003.0
2008-01-31 09:40:00,1.9875,1.98825,1.9872,1.98755,1860600000.0
2008-01-31 09:45:00,1.98755,1.98835,1.98755,1.9879,1774400001.0
2008-01-31 09:50:00,1.9879,1.9883,1.9872,1.9877,1602299998.0
2008-01-31 09:55:00,1.9879,1.9883,1.9877,1.988,1430800000.0
2008-01-31 10:00:00,1.988,1.9881,1.98675,1.98755,2361374995.0
2008-01-31 10:05:00,1.9876,1.98785,1.9852,1.98575,1895860201.0
2008-01-31 10:10:00,1.98505,1.98585,1.98405,1.98565,1272474998.0
2008-01-31 10:15:00,1.98565,1.98635,1.985,1.98565,1108100000.0
2008-01-31 10:20:00,1.9858,1.98625,1.9856,1.98615,1497299990.0
2008-01-31 10:25:00,1.98615,1.98725,1.98615,1.98675,1304299998.0
2008-01-31 10:30:00,1.98675,1.98755,1.98645,1.98725,1075799999.0
2008-01-31 10:35:00,1.9873,1.98755,1.9868,1.987,1179700004.0
2008-01-31 10:40:00,1.987,1.98745,1.9864,1.98725,1499400000.0
2008-01-31 10:45:00,1.98715,1.98785,1.98645,1.98745,1848299995.0
2008-01-31 10:50:00,1.98745,1.98755,1.9868,1.98725,1953099999.0
2008-01-31 10:55:00,1.98725,1.988,1.987,1.987,2375699997.0
2008-01-31 11:00:00,1.987,1.98725,1.9865,1.98695,1855000001.0
2008-01-31 11:05:00,1.98695,1.9871,1.986,1.9865,1990999995.0
2008-01-31 11:10:00,1.9865,1.98705,1.98615,1.98645,1369100000.0
2008-01-31 11:15:00,1.98645,1.98695,1.98595,1.9863,1701999999.0
2008-01-31 11:20:00,1.9863,1.98645,1.98545,1.98615,2166799998.0
2008-01-31 11:25:00,1.98625,1.98635,1.98575,1.9862,1735400000.0
2008-01-31 11:30:00,1.9862,1.9867,1.98585,1.98665,1860599997.0
2008-01-31 11:35:00,1.98665,1.98755,1.9862,1.9871,1488640002.0
2008-01-31 11:40:00,1.9871,1.9873,1.9867,1.98675,1610000008.0
2008-01-31 11:45:00,1.9868,1.9872,1.9867,1.9871,1433200000.0
2008-01-31 11:50:00,1.9871,1.9877,1.98695,1.98765,1297800000.0
2008-01-31 11:55:00,1.98765,1.98905,1.98755,1.9888,1945199998.0
2008-01-31 12:00:00,1.98885,1.98975,1.9884,1.9887,2330100008.0
2008-01-31 12:05:00,1.98865,1.9889,1.98805,1.9884,1690199999.0
2008-01-31 12:10:00,1.9884,1.98855,1.98825,1.98825,857899994.0
2008-01-31 12:15:00,1.98825,1.9886,1.98815,1.9886,1026200000.0
2008-01-31 12:20:00,1.9886,1.99035,1.98845,1.98995,2092450001.0
2008-01-31 12:25:00,1.99,1.99225,1.9896,1.9921,1419329998.0
2008-01-31 12:30:00,1.9922,1.99305,1.99155,1.9923,1388300000.0
2008-01-31 12:35:00,1.9923,1.9924,1.99155,1.9916,1242599999.0
2008-01-31 12:40:00,1.9916,1.9925,1.9912,1.9925,1088099998.0
2008-01-31 12:45:00,1.9925,1.9927,1.99165,1.9918,1201100000.0
2008-01-31 12:50:00,1.9918,1.9921,1.99155,1.99195,571799999.0
2008-01-31 12:55:00,1.992,1.9928,1.99195,1.9923,1424900004.0
2008-01-31 13:00:00,1.9922,1.993,1.99195,1.99275,1447399998.0
2008-01-31 13:05:00,1.99275,1.994,1.9927,1.9937,1691637499.0
2008-01-31 13:10:00,1.9938,1.9938,1.99295,1.9934,1408399999.0
2008-01-31 13:15:00,1.9934,1.9938,1.9932,1.99365,2320099996.0
2008-01-31 13:20:00,1.99365,1.9941,1.99295,1.9932,1520500001.0
2008-01-31 13:25:00,1.9932,1.9936,1.99265,1.99275,1103000007.0
2008-01-31 13:30:00,1.99275,1.9928,1.99215,1.9926,884300000.0
2008-01-31 13:35:00,1.9926,1.9926,1.9904,1.9909,1144599999.0
2008-01-31 13:40:00,1.9909,1.99135,1.9906,1.9912,866599999.0
2008-01-31 13:45:00,1.9912,1.9925,1.99105,1.9923,1109200000.0
2008-01-31 13:50:00,1.9923,1.9932,1.9918,1.9929,991200000.0
2008-01-31 13:55:00,1.9929,1.9945,1.99265,1.99395,1455600000.0
2008-01-31 14:00:00,1.994,1.9943,1.99345,1.99355,1270700001.0
2008-01-31 14:05:00,1.99355,1.9936,1.9921,1.9921,1457200000.0
2008-01-31 14:10:00,1.9921,1.9923,1.991,1.992,1104850000.0
2008-01-31 14:15:00,1.992,1.9922,1.99025,1.99055,1258400006.0
2008-01-31 14:20:00,1.99055,1.9906,1.9892,1.9893,1834100003.0
2008-01-31 14:25:00,1.9893,1.98975,1.988,1.988,1431149999.0
2008-01-31 14:30:00,1.988,1.9897,1.988,1.9897,1753199999.0
2008-01-31 14:35:00,1.9897,1.99015,1.989,1.9893,1137175001.0
2008-01-31 14:40:00,1.9893,1.98995,1.98835,1.9898,1324800006.0
2008-01-31 14:45:00,1.9898,1.99,1.98945,1.9896,1235399993.0
2008-01-31 14:50:00,1.9896,1.9897,1.9884,1.989,812550000.0
2008-01-31 14:55:00,1.989,1.98915,1.98875,1.989,675800000.0
2008-01-31 15:00:00,1.989,1.9894,1.98875,1.9891,1260900000.0
2008-01-31 15:05:00,1.98915,1.9892,1.9875,1.98775,1320899999.0
2008-01-31 15:10:00,1.9877,1.9889,1.9877,1.9887,1176300000.0
2008-01-31 15:15:00,1.9887,1.989,1.9873,1.9889,1633000002.0
2008-01-31 15:20:00,1.9889,1.9896,1.9886,1.9895,1603099999.0
2008-01-31 15:25:00,1.9895,1.9895,1.98865,1.98865,943000000.0
2008-01-31 15:30:00,1.98865,1.9916,1.98865,1.9912,2615000002.0
2008-01-31 15:35:00,1.99115,1.99135,1.9884,1.98955,1543800000.0
2008-01-31 15:40:00,1.9896,1.98995,1.98855,1.9887,1076900000.0
2008-01-31 15:45:00,1.9887,1.9889,1.98815,1.9888,1028200000.0
2008-01-31 15:50:00,1.9888,1.989,1.98815,1.9883,1253499999.0
2008-01-31 15:55:00,1.9882,1.98865,1.98775,1.9885,1116400000.0
2008-01-31 16:00:00,1.9885,1.9886,1.9873,1.9873,703600000.0
2008-01-31 16:05:00,1.9873,1.98735,1.98665,1.9871,1330000001.0
2008-01-31 16:10:00,1.9871,1.9883,1.9867,1.98715,927300001.0
2008-01-31 16:15:00,1.98715,1.98795,1.98595,1.986,927050003.0
2008-01-31 16:20:00,1.986,1.986,1.98525,1.9857,1445800001.0
2008-01-31 16:25:00,1.9857,1.98635,1.9852,1.98535,1343800000.0
2008-01-31 16:30:00,1.98535,1.986,1.98525,1.986,930000000.0
2008-01-31 16:35:00,1.986,1.9869,1.98575,1.9862,1022600000.0
2008-01-31 16:40:00,1.9862,1.9876,1.9862,1.98755,1329700001.0
2008-01-31 16:45:00,1.98755,1.98755,1.98615,1.98705,1769400000.0
2008-01-31 16:50:00,1.987,1.98845,1.9869,1.98845,2144400000.0
2008-01-31 16:55:00,1.98845,1.98865,1.9871,1.98775,2608000000.0
2008-01-31 17:00:00,1.98775,1.98835,1.98705,1.98725,2948800000.0
2008-01-31 17:05:00,1.98725,1.98825,1.987,1.98825,2989600000.0
2008-01-31 17:10:00,1.98825,1.98925,1.98805,1.9886,2987600000.0
2008-01-31 17:15:00,1.98855,1.98865,1.98805,1.98815,2915099999.0
2008-01-31 17:20:00,1.9881,1.98855,1.98745,1.9875,2681800001.0
2008-01-31 17:25:00,1.98745,1.98865,1.9871,1.98845,3224600001.0
2008-01-31 17:30:00,1.98845,1.9889,1.9884,1.9885,2504149986.0
2008-01-31 17:35:00,1.98855,1.989,1.9884,1.9885,1746400000.0
2008-01-31 17:40:00,1.9885,1.98875,1.9864,1.98645,2349603043.0
2008-01-31 17:45:00,1.98645,1.98815,1.98645,1.9869,1278300000.0
2008-01-31 17:50:00,1.9869,1.9879,1.98675,1.98735,1747600000.0
2008-01-31 17:55:00,1.98735,1.9894,1.98725,1.9879,1586300000.0
2008-01-31 18:00:00,1.98805,1.98815,1.98715,1.98785,2419400001.0
2008-01-31 18:05:00,1.98785,1.9881,1.9876,1.98805,2559900000.0
2008-01-31 18:10:00,1.98805,1.98815,1.9875,1.9876,2874400000.0
2008-01-31 18:15:00,1.98755,1.98795,1.9871,1.9874,2370299995.0
2008-01-31 18:20:00,1.9874,1.98775,1.987,1.98765,3059600000.0
2008-01-31 18:25:00,1.98765,1.9909,1.98745,1.98995,2333300000.0
2008-01-31 18:30:00,1.9899,1.99065,1.9895,1.9897,1898300000.0
2008-01-31 18:35:00,1.9897,1.9901,1.98915,1.98955,1631350000.0
2008-01-31 18:40:00,1.98955,1.9899,1.98935,1.98975,1041200000.0
2008-01-31 18:45:00,1.98975,1.99055,1.9888,1.98885,2447800001.0
2008-01-31 18:50:00,1.98885,1.98945,1.98785,1.98915,2939700000.0
2008-01-31 18:55:00,1.9892,1.98975,1.98895,1.98935,2208300000.0
2008-01-31 19:00:00,1.98935,1.98985,1.9893,1.98965,2158400002.0
2008-01-31 19:05:00,1.98965,1.99055,1.98935,1.99015,1820600000.0
2008-01-31 19:10:00,1.99015,1.99055,1.99005,1.99035,1445200000.0
2008-01-31 19:15:00,1.99035,1.99055,1.98985,1.9904,1434900001.0
2008-01-31 19:20:00,1.9904,1.99045,1.98935,1.98965,1261300000.0
2008-01-31 19:25:00,1.98965,1.99015,1.9892,1.98975,1110900000.0
2008-01-31 19:30:00,1.98975,1.98995,1.98945,1.98955,977200000.0
2008-01-31 19:35:00,1.98955,1.99015,1.98925,1.98975,738299999.0
2008-01-31 19:40:00,1.98975,1.98975,1.9888,1.98885,1011600000.0
2008-01-31 19:45:00,1.98885,1.98925,1.98825,1.98825,1585900001.0
2008-01-31 19:50:00,1.98825,1.98845,1.98775,1.98795,1645099999.0
2008-01-31 19:55:00,1.9879,1.98885,1.9877,1.98875,1166600000.0
2008-01-31 20:00:00,1.98875,1.98885,1.98825,1.98825,902400000.0
2008-01-31 20:05:00,1.98825,1.98835,1.98755,1.98765,1530700000.0
2008-01-31 20:10:00,1.98765,1.98855,1.98765,1.98845,1403300000.0
2008-01-31 20:15:00,1.98845,1.98855,1.98825,1.98835,833900000.0
2008-01-31 20:20:00,1.98835,1.98865,1.98815,1.98855,1068900000.0
2008-01-31 20:25:00,1.98855,1.9889,1.9883,1.9886,1399100001.0
2008-01-31 20:30:00,1.98855,1.98875,1.98805,1.98805,1229799997.0
2008-01-31 20:35:00,1.9881,1.98865,1.9881,1.98865,1190500000.0
2008-01-31 20:40:00,1.98865,1.98885,1.9886,1.9888,1421199998.0
2008-01-31 20:45:00,1.9888,1.98885,1.9882,1.9883,1845300007.0
2008-01-31 20:50:00,1.98835,1.98915,1.9883,1.98845,1727600003.0
2008-01-31 20:55:00,1.98845,1.98855,1.98815,1.98825,1619699999.0
2008-01-31 21:00:00,1.98825,1.989,1.98815,1.9889,1158600000.0
2008-01-31 21:05:00,1.98885,1.98915,1.98825,1.98825,1854099998.0
2008-01-31 21:10:00,1.98825,1.98935,1.98825,1.98875,1778000000.0
2008-01-31 21:15:00,1.98875,1.98915,1.9886,1.98905,923900000.0
2008-01-31 21:20:00,1.98905,1.98915,1.9888,1.989,1264400005.0
2008-01-31 21:25:00,1.98895,1.98905,1.98855,1.98895,1929000006.0
2008-01-31 21:30:00,1.98895,1.98895,1.9885,1.98895,1599200010.0
2008-01-31 21:35:00,1.98895,1.98895,1.9887,1.98885,1157100000.0
2008-01-31 21:40:00,1.98885,1.98995,1.98885,1.98935,2375200000.0
2008-01-31 21:45:00,1.98955,1.9897,1.989,1.98905,2073700003.0
2008-01-31 21:50:00,1.98905,1.98955,1.98865,1.98895,2545700000.0
2008-01-31 21:55:00,1.98895,1.99005,1.9887,1.98985,2140700000.0
2008-01-31 22:00:00,1.98985,1.98995,1.98915,1.98915,923300002.0
2008-01-31 22:05:00,1.98915,1.98945,1.98915,1.98935,1828000001.0
2008-01-31 22:10:00,1.98935,1.98945,1.9892,1.98925,1327199998.0
2008-01-31 22:15:00,1.98925,1.9895,1.9889,1.98915,1310700002.0
2008-01-31 22:20:00,1.9891,1.98925,1.98885,1.98905,937400002.0
2008-01-31 22:25:00,1.98905,1.98905,1.98865,1.98875,938600002.0
2008-01-31 22:30:00,1.9888,1.9889,1.98865,1.9888,608800000.0
2008-01-31 22:35:00,1.9888,1.98975,1.9888,1.98965,955099999.0
2008-01-31 22:40:00,1.98965,1.98985,1.9894,1.98955,1063099999.0
2008-01-31 22:45:00,1.98955,1.98975,1.98935,1.98955,817400000.0
2008-01-31 22:50:00,1.98955,1.98955,1.9876,1.98775,708200000.0
2008-01-31 22:55:00,1.98775,1.98855,1.98765,1.98825,1610000001.0
2008-01-31 23:00:00,1.98825,1.9886,1.98775,1.98815,904500000.0
2008-01-31 23:05:00,1.98815,1.9887,1.98815,1.98865,1044500000.0
2008-01-31 23:10:00,1.98865,1.98875,1.98795,1.98815,846300000.0
2008-01-31 23:15:00,1.9881,1.98845,1.98785,1.98815,627600000.0
2008-01-31 23:20:00,1.98815,1.98845,1.9871,1.9874,1131600000.0
2008-01-31 23:25:00,1.9874,1.98825,1.9871,1.98825,866700000.0
2008-01-31 23:30:00,1.98805,1.98845,1.9878,1.98795,568800000.0
2008-01-31 23:35:00,1.98795,1.98805,1.9876,1.9877,376800000.0
2008-01-31 23:40:00,1.9877,1.9878,1.98755,1.9878,176400000.0
2008-01-31 23:45:00,1.9878,1.98785,1.98715,1.9872,328300000.0
2008-01-31 23:50:00,1.98725,1.98725,1.98675,1.98695,387600000.0
2008-01-31 23:55:00,1.9869,1.9871,1.9868,1.9869,588600000.0
2008-02-01 00:00:00,1.98671,1.98765,1.98671,1.98736,1220799996.0
2008-02-01 00:05:00,1.9875,1.9878,1.9872,1.98745,1080899997.0
2008-02-01 00:10:00,1.9874,1.9877,1.98695,1.9876,388100000.0
2008-02-01 00:15:00,1.9876,1.98775,1.9874,1.9877,888300000.0
2008-02-01 00:20:00,1.9877,1.98795,1.98755,1.98765,254200000.0
2008-02-01 00:25:00,1.98765,1.98775,1.98745,1.9877,391899999.0
2008-02-01 00:30:00,1.9877,1.98835,1.9877,1.9879,204900000.0
2008-02-01 00:35:00,1.9879,1.9879,1.98725,1.98745,495400000.0
2008-02-01 00:40:00,1.9875,1.9878,1.98715,1.98775,356400000.0
2008-02-01 00:45:00,1.9878,1.98825,1.98765,1.98805,199200000.0
2008-02-01 00:50:00,1.98805,1.98855,1.98805,1.98825,150300000.0
2008-02-01 00:55:00,1.98825,1.98835,1.9878,1.98795,153900000.0
2008-02-01 01:00:00,1.9878,1.98905,1.9878,1.9888,226400000.0
2008-02-01 01:05:00,1.9888,1.98905,1.9885,1.9889,346900000.0
2008-02-01 01:10:00,1.9889,1.9898,1.9885,1.9895,342900000.0
2008-02-01 01:15:00,1.9895,1.9897,1.98945,1.9896,169800000.0
2008-02-01 01:20:00,1.9896,1.9897,1.9895,1.9895,154000000.0
2008-02-01 01:25:00,1.98945,1.99025,1.9894,1.9902,235700000.0
2008-02-01 01:30:00,1.9902,1.9907,1.98995,1.99035,264400000.0
2008-02-01 01:35:00,1.99035,1.99045,1.99025,1.99035,169900000.0
2008-02-01 01:40:00,1.99035,1.9904,1.99005,1.99005,276800000.0
2008-02-01 01:45:00,1.99005,1.9902,1.98985,1.99015,281600000.0
2008-02-01 01:50:00,1.99015,1.99055,1.9901,1.99035,365000000.0
2008-02-01 01:55:00,1.99035,1.9904,1.9899,1.99015,352700000.0
2008-02-01 02:00:00,1.99,1.9909,1.98995,1.99035,686200001.0
2008-02-01 02:05:00,1.99035,1.9906,1.99005,1.99015,317500000.0
2008-02-01 02:10:00,1.99015,1.9905,1.98995,1.9901,267000000.0
2008-02-01 02:15:00,1.9901,1.9902,1.9898,1.9901,359600000.0
2008-02-01 02:20:00,1.99015,1.9902,1.9899,1.99005,183600000.0
2008-02-01 02:25:00,1.99005,1.99025,1.99005,1.99025,154500000.0
2008-02-01 02:30:00,1.99025,1.9903,1.9901,1.99015,229200000.0
2008-02-01 02:35:00,1.99015,1.99065,1.99015,1.9906,451200000.0
2008-02-01 02:40:00,1.99055,1.99075,1.9902,1.99025,255200000.0
2008-02-01 02:45:00,1.99025,1.99085,1.99025,1.99085,408800000.0
2008-02-01 02:50:00,1.99085,1.9922,1.99085,1.9922,459150000.0
2008-02-01 02:55:00,1.9922,1.9923,1.991,1.99155,521240000.0
2008-02-01 03:00:00,1.9916,1.99175,1.9915,1.99165,341000000.0
2008-02-01 03:05:00,1.99165,1.99195,1.9915,1.9918,430000000.0
2008-02-01 03:10:00,1.9918,1.99185,1.99145,1.99165,217600000.0
2008-02-01 03:15:00,1.9917,1.9918,1.9915,1.99165,262750000.0
2008-02-01 03:20:00,1.9916,1.9917,1.99135,1.99165,158600000.0
2008-02-01 03:25:00,1.99165,1.9917,1.99145,1.99155,219200000.0
2008-02-01 03:30:00,1.99155,1.9916,1.99135,1.99135,212400000.0
2008-02-01 03:35:00,1.99135,1.9914,1.99105,1.9912,366900000.0
2008-02-01 03:40:00,1.9912,1.99135,1.99105,1.9913,218700000.0
2008-02-01 03:45:00,1.9913,1.9914,1.9911,1.9912,206400002.0
2008-02-01 03:50:00,1.9912,1.99145,1.9912,1.9914,455100000.0
2008-02-01 03:55:00,1.9914,1.99145,1.99115,1.99135,240200000.0
2008-02-01 04:00:00,1.99135,1.99175,1.99115,1.99175,381100000.0
2008-02-01 04:05:00,1.99175,1.9919,1.9916,1.99175,146600000.0
2008-02-01 04:10:00,1.99175,1.99205,1.99135,1.99195,498200000.0
2008-02-01 04:15:00,1.99195,1.9921,1.9918,1.99205,405400000.0
2008-02-01 04:20:00,1.9921,1.9921,1.9916,1.9916,293200000.0
2008-02-01 04:25:00,1.99165,1.99225,1.9916,1.9919,522600000.0
2008-02-01 04:30:00,1.9919,1.99205,1.99175,1.992,333900000.0
2008-02-01 04:35:00,1.992,1.99205,1.9917,1.992,155100000.0
2008-02-01 04:40:00,1.992,1.9921,1.99185,1.99205,155500000.0
2008-02-01 04:45:00,1.99205,1.99225,1.99185,1.9922,230600000.0
2008-02-01 04:50:00,1.9922,1.9925,1.99205,1.99215,554500000.0
2008-02-01 04:55:00,1.99225,1.9924,1.99165,1.99165,614200000.0
2008-02-01 05:00:00,1.99165,1.99165,1.991,1.9912,391950000.0
2008-02-01 05:05:00,1.9912,1.9913,1.99105,1.99125,237400000.0
2008-02-01 05:10:00,1.99125,1.99135,1.9911,1.9912,356100000.0
2008-02-01 05:15:00,1.9912,1.9912,1.99085,1.991,279300000.0
2008-02-01 05:20:00,1.991,1.991,1.9899,1.99,713900000.0
2008-02-01 05:25:00,1.99,1.99065,1.98965,1.9901,708600000.0
2008-02-01 05:30:00,1.9901,1.99025,1.98985,1.99005,211900000.0
2008-02-01 05:35:00,1.99005,1.991,1.99005,1.9908,251300000.0
2008-02-01 05:40:00,1.99085,1.99115,1.99025,1.99025,752200000.0
2008-02-01 05:45:00,1.99025,1.99065,1.99025,1.9906,620500001.0
2008-02-01 05:50:00,1.9906,1.99065,1.99035,1.9905,297100000.0
2008-02-01 05:55:00,1.9905,1.991,1.9903,1.9909,317000000.0
2008-02-01 06:00:00,1.9909,1.9915,1.99085,1.9914,551400001.0
2008-02-01 06:05:00,1.9914,1.99145,1.9907,1.991,491300000.0
2008-02-01 06:10:00,1.991,1.9912,1.9908,1.99085,606700000.0
2008-02-01 06:15:00,1.9909,1.9912,1.9907,1.99115,352700000.0
2008-02-01 06:20:00,1.99115,1.99115,1.99085,1.99105,133600000.0
2008-02-01 06:25:00,1.991,1.9911,1.9908,1.99095,159500000.0
2008-02-01 06:30:00,1.99095,1.991,1.99075,1.99095,230700000.0
2008-02-01 06:35:00,1.99095,1.99095,1.9903,1.9903,750600000.0
2008-02-01 06:40:00,1.9903,1.9904,1.9901,1.99035,423300002.0
2008-02-01 06:45:00,1.99035,1.9904,1.9899,1.99015,523100001.0
2008-02-01 06:50:00,1.99015,1.9903,1.98985,1.9899,294100000.0
2008-02-01 06:55:00,1.9899,1.99005,1.9897,1.98985,512799999.0
2008-02-01 07:00:00,1.98965,1.98985,1.9896,1.98985,114100000.0
2008-02-01 07:05:00,1.98985,1.9899,1.9893,1.98945,407700000.0
2008-02-01 07:10:00,1.98945,1.99005,1.9894,1.98975,812900000.0
2008-02-01 07:15:00,1.98975,1.99,1.98955,1.98965,397900000.0
2008-02-01 07:20:00,1.98995,1.9901,1.98975,1.98985,210299999.0
2008-02-01 07:25:00,1.9899,1.9902,1.98945,1.9897,466000000.0
2008-02-01 07:30:00,1.9897,1.98995,1.98925,1.98925,571200000.0
2008-02-01 07:35:00,1.9893,1.9898,1.98925,1.98965,492900000.0
2008-02-01 07:40:00,1.98965,1.9898,1.98945,1.98955,222300000.0
2008-02-01 07:45:00,1.98955,1.9899,1.98955,1.98985,171600000.0
2008-02-01 07:50:00,1.9898,1.9899,1.9896,1.9897,376400000.0
2008-02-01 07:55:00,1.9897,1.9901,1.98955,1.99005,205800000.0
2008-02-01 08:00:00,1.99005,1.99005,1.9896,1.9898,361500003.0
2008-02-01 08:05:00,1.9898,1.9902,1.98975,1.98975,698800000.0
2008-02-01 08:10:00,1.98975,1.9901,1.98935,1.98935,345600000.0
2008-02-01 08:15:00,1.98935,1.98985,1.9891,1.98955,1293200000.0
2008-02-01 08:20:00,1.98955,1.99005,1.9889,1.99005,899500002.0
2008-02-01 08:25:00,1.99005,1.9901,1.98915,1.9892,528400000.0
2008-02-01 08:30:00,1.9892,1.98925,1.9889,1.98925,591900000.0
2008-02-01 08:35:00,1.98925,1.98945,1.989,1.9894,534200000.0
2008-02-01 08:40:00,1.98935,1.9895,1.9891,1.98915,963100000.0
2008-02-01 08:45:00,1.9891,1.9894,1.9891,1.9893,524400001.0
2008-02-01 08:50:00,1.9893,1.9893,1.9889,1.9892,636000000.0
2008-02-01 08:55:00,1.9892,1.9894,1.98855,1.98885,529000001.0
2008-02-01 09:00:00,1.9888,1.9893,1.9888,1.9893,681700000.0
2008-02-01 09:05:00,1.9893,1.99035,1.9893,1.9903,1085800000.0
2008-02-01 09:10:00,1.9903,1.99055,1.98995,1.9901,647500000.0
2008-02-01 09:15:00,1.9901,1.9901,1.9896,1.98975,1776900004.0
2008-02-01 09:20:00,1.98975,1.99035,1.9896,1.9896,2949800000.0
2008-02-01 09:25:00,1.9896,1.9901,1.98925,1.98975,3176300000.0
2008-02-01 09:30:00,1.98975,1.9902,1.9892,1.98925,1382780000.0
2008-02-01 09:35:00,1.98925,1.99015,1.9892,1.9897,1265799996.0
2008-02-01 09:40:00,1.98975,1.99025,1.9896,1.99015,2306200000.0
2008-02-01 09:45:00,1.99015,1.99095,1.9901,1.9909,1613300000.0
2008-02-01 09:50:00,1.9909,1.99095,1.99045,1.9907,1069500000.0
2008-02-01 09:55:00,1.9907,1.99095,1.9902,1.9903,749200000.0
2008-02-01 10:00:00,1.9903,1.9915,1.9901,1.99145,1919600000.0
2008-02-01 10:05:00,1.9915,1.9928,1.9915,1.9923,1240800000.0
2008-02-01 10:10:00,1.9923,1.9929,1.99175,1.99285,1690299996.0
2008-02-01 10:15:00,1.99285,1.99375,1.99275,1.9934,1639000000.0
2008-02-01 10:20:00,1.9934,1.9935,1.9923,1.9926,1438999995.0
2008-02-01 10:25:00,1.99265,1.99275,1.99155,1.9917,1431499999.0
2008-02-01 10:30:00,1.99175,1.99295,1.99175,1.99265,2440199993.0
2008-02-01 10:35:00,1.99265,1.99315,1.99235,1.9925,1181400000.0
2008-02-01 10:40:00,1.9925,1.9925,1.99155,1.9917,971799997.0
2008-02-01 10:45:00,1.9917,1.99185,1.9916,1.99175,861750000.0
2008-02-01 10:50:00,1.99175,1.99195,1.9908,1.99135,975599999.0
2008-02-01 10:55:00,1.99135,1.9915,1.99075,1.9908,726800000.0
2008-02-01 11:00:00,1.9908,1.99125,1.9907,1.99095,1151649997.0
2008-02-01 11:05:00,1.99095,1.9911,1.9901,1.99035,1358800000.0
2008-02-01 11:10:00,1.99035,1.991,1.9903,1.9907,1317499998.0
2008-02-01 11:15:00,1.9907,1.9908,1.9902,1.9905,795800000.0
2008-02-01 11:20:00,1.9905,1.9905,1.9898,1.9898,1160900001.0
2008-02-01 11:25:00,1.9898,1.99105,1.9898,1.99055,1258800000.0
2008-02-01 11:30:00,1.99055,1.99055,1.989,1.99,1138100000.0
2008-02-01 11:35:00,1.99,1.99135,1.9899,1.9911,1053200000.0
2008-02-01 11:40:00,1.9911,1.99205,1.991,1.9915,1215500000.0
2008-02-01 11:45:00,1.9915,1.9916,1.99065,1.9908,1020040080.0
2008-02-01 11:50:00,1.9908,1.99165,1.9903,1.99155,911800000.0
2008-02-01 11:55:00,1.9916,1.99325,1.9915,1.99305,1764900000.0
2008-02-01 12:00:00,1.99305,1.99315,1.9919,1.99205,1759000002.0
2008-02-01 12:05:00,1.99215,1.99255,1.99195,1.99195,633900000.0
2008-02-01 12:10:00,1.99195,1.99225,1.9915,1.99165,1152500000.0
2008-02-01 12:15:00,1.99165,1.99185,1.9904,1.99065,1485599997.0
2008-02-01 12:20:00,1.99065,1.99125,1.99035,1.9906,874600000.0
2008-02-01 12:25:00,1.99055,1.99115,1.9905,1.99075,749700000.0
2008-02-01 12:30:00,1.99075,1.9908,1.98995,1.99035,1075300001.0
2008-02-01 12:35:00,1.99035,1.9906,1.98975,1.98975,861700000.0
2008-02-01 12:40:00,1.98975,1.99045,1.9897,1.99045,966200000.0
2008-02-01 12:45:00,1.9904,1.99075,1.99005,1.99025,868700000.0
2008-02-01 12:50:00,1.99025,1.9903,1.9898,1.98995,253100000.0
2008-02-01 12:55:00,1.98995,1.9901,1.9893,1.9895,272500000.0
2008-02-01 13:00:00,1.9895,1.98955,1.98915,1.9893,387900000.0
2008-02-01 13:05:00,1.9893,1.9895,1.98905,1.9892,893300000.0
2008-02-01 13:10:00,1.9892,1.9893,1.9885,1.9892,714200000.0
2008-02-01 13:15:00,1.9892,1.991,1.9892,1.9909,1975300004.0
2008-02-01 13:20:00,1.9909,1.9911,1.99015,1.9904,1413200003.0
2008-02-01 13:25:00,1.9904,1.99165,1.9901,1.9911,1487000000.0
2008-02-01 13:30:00,1.9911,1.99145,1.9907,1.9914,1414299998.0
2008-02-01 13:35:00,1.99145,1.99165,1.9911,1.9916,653000000.0
2008-02-01 13:40:00,1.9916,1.9926,1.9916,1.99225,1202099999.0
2008-02-01 13:45:00,1.9923,1.9925,1.99205,1.9924,1024100000.0
2008-02-01 13:50:00,1.99225,1.99315,1.99225,1.99305,1688099993.0
2008-02-01 13:55:00,1.99305,1.99405,1.99005,1.992,2008749999.0
2008-02-01 14:00:00,1.9918,1.9929,1.99035,1.99085,1792700005.0
2008-02-01 14:05:00,1.99085,1.9909,1.9894,1.98975,1917400004.0
2008-02-01 14:10:00,1.9897,1.99,1.98925,1.9897,996499999.0
2008-02-01 14:15:00,1.98975,1.98995,1.9883,1.98925,1831700001.0
2008-02-01 14:20:00,1.98925,1.9893,1.98835,1.98835,1652999999.0
2008-02-01 14:25:00,1.9884,1.9884,1.98765,1.9882,1897199998.0
2008-02-01 14:30:00,1.9882,1.9882,1.98675,1.9871,1663600001.0
2008-02-01 14:35:00,1.9871,1.9874,1.98285,1.98315,1353700000.0
2008-02-01 14:40:00,1.98315,1.9866,1.98315,1.9857,2160900000.0
2008-02-01 14:45:00,1.9857,1.9862,1.98535,1.9854,1365199998.0
2008-02-01 14:50:00,1.9854,1.98635,1.98525,1.98605,1026600006.0
2008-02-01 14:55:00,1.98605,1.9861,1.98535,1.9857,2504499987.0
2008-02-01 15:00:00,1.9857,1.98585,1.98465,1.9847,1749599995.0
2008-02-01 15:05:00,1.9847,1.9849,1.98405,1.98425,1819799992.0
2008-02-01 15:10:00,1.98425,1.98635,1.98425,1.98635,1488699996.0
2008-02-01 15:15:00,1.98635,1.9864,1.9852,1.98535,1222900000.0
2008-02-01 15:20:00,1.98535,1.986,1.9847,1.98475,1731099985.0
2008-02-01 15:25:00,1.9847,1.9858,1.98455,1.9855,2020900000.0
2008-02-01 15:30:00,1.98565,1.98965,1.98365,1.984,1556200001.0
2008-02-01 15:35:00,1.98405,1.98505,1.9828,1.9842,1629999998.0
2008-02-01 15:40:00,1.9842,1.9845,1.98055,1.98065,1359899999.0
2008-02-01 15:45:00,1.98055,1.9822,1.9789,1.98,1998349999.0
2008-02-01 15:50:00,1.9803,1.9824,1.9801,1.98175,2466570000.0
2008-02-01 15:55:00,1.98175,1.9825,1.98005,1.98025,1887800000.0
2008-02-01 16:00:00,1.9803,1.981,1.97975,1.9805,3000400003.0
2008-02-01 16:05:00,1.98035,1.9808,1.9796,1.98045,1857850000.0
2008-02-01 16:10:00,1.98045,1.98065,1.97945,1.9806,1536900000.0
2008-02-01 16:15:00,1.9806,1.98065,1.9764,1.97785,1770550000.0
2008-02-01 16:20:00,1.9778,1.97785,1.97485,1.9757,2374735000.0
2008-02-01 16:25:00,1.97565,1.97675,1.97495,1.97675,2217699998.0
2008-02-01 16:30:00,1.97675,1.977,1.9741,1.97415,1173300000.0
2008-02-01 16:35:00,1.9741,1.97465,1.9713,1.9723,1865450000.0
2008-02-01 16:40:00,1.9723,1.97345,1.97165,1.9718,1786700000.0
2008-02-01 16:45:00,1.9718,1.9729,1.9718,1.97265,2356949998.0
2008-02-01 16:50:00,1.9727,1.9729,1.9722,1.9722,1663499997.0
2008-02-01 16:55:00,1.9722,1.9724,1.9701,1.97085,1698899997.0
2008-02-01 17:00:00,1.97085,1.97085,1.96615,1.96895,1915390001.0
2008-02-01 17:05:00,1.969,1.9692,1.9658,1.966,2093500003.0
2008-02-01 17:10:00,1.96605,1.9683,1.9653,1.96775,2070260003.0
2008-02-01 17:15:00,1.96775,1.96985,1.96725,1.96955,1958374997.0
2008-02-01 17:20:00,1.96945,1.97075,1.96945,1.97,1476900000.0
2008-02-01 17:25:00,1.96995,1.97065,1.96895,1.9704,1561499997.0
2008-02-01 17:30:00,1.9704,1.9704,1.9671,1.96845,1764455002.0
2008-02-01 17:35:00,1.96845,1.97005,1.9679,1.9698,1335775000.0
2008-02-01 17:40:00,1.9698,1.97245,1.96975,1.9712,1434600000.0
2008-02-01 17:45:00,1.9712,1.97265,1.971,1.9717,1148100000.0
2008-02-01 17:50:00,1.97155,1.97195,1.96885,1.96925,2038999999.0
2008-02-01 17:55:00,1.9692,1.96935,1.9685,1.9685,1608699998.0
2008-02-01 18:00:00,1.9685,1.9694,1.9684,1.9688,1054200000.0
2008-02-01 18:05:00,1.9688,1.9697,1.9686,1.9688,1320199998.0
2008-02-01 18:10:00,1.9688,1.9698,1.96845,1.96955,1371500000.0
2008-02-01 18:15:00,1.96955,1.96965,1.9687,1.96885,1440799999.0
2008-02-01 18:20:00,1.9689,1.96965,1.96845,1.96935,1788799999.0
2008-02-01 18:25:00,1.96935,1.9694,1.96865,1.96875,1384537503.0
2008-02-01 18:30:00,1.9688,1.96945,1.96865,1.9689,1303699999.0
2008-02-01 18:35:00,1.9689,1.9691,1.96865,1.96875,771400000.0
2008-02-01 18:40:00,1.96875,1.96935,1.9683,1.9683,1346999996.0
2008-02-01 18:45:00,1.9683,1.96855,1.9681,1.9683,1554200003.0
2008-02-01 18:50:00,1.9683,1.9684,1.96785,1.96825,1620800000.0
2008-02-01 18:55:00,1.96825,1.9688,1.96805,1.9684,2243999998.0
2008-02-01 19:00:00,1.96835,1.9685,1.96795,1.968,1604800000.0
2008-02-01 19:05:00,1.96795,1.96845,1.9678,1.96805,2154799999.0
2008-02-01 19:10:00,1.96825,1.96915,1.96765,1.96785,1561800002.0
2008-02-01 19:15:00,1.9679,1.9687,1.96765,1.96815,1965300000.0
2008-02-01 19:20:00,1.96815,1.9683,1.96755,1.9677,1260200000.0
2008-02-01 19:25:00,1.9677,1.968,1.9673,1.9673,1715900004.0
2008-02-01 19:30:00,1.9673,1.9677,1.96715,1.96765,1281600000.0
2008-02-01 19:35:00,1.96765,1.9685,1.96765,1.9682,620100000.0
2008-02-01 19:40:00,1.9682,1.9684,1.96775,1.9679,540900000.0
2008-02-01 19:45:00,1.9679,1.9681,1.96695,1.9671,955099999.0
2008-02-01 19:50:00,1.9671,1.9681,1.9671,1.9678,969300000.0
2008-02-01 19:55:00,1.9678,1.9681,1.96735,1.9679,961600000.0
2008-02-01 20:00:00,1.9679,1.9682,1.9672,1.9681,1468200000.0
2008-02-01 20:05:00,1.9681,1.9683,1.9673,1.96805,805100000.0
2008-02-01 20:10:00,1.96805,1.9687,1.968,1.9683,1168200000.0
2008-02-01 20:15:00,1.9684,1.9685,1.9674,1.96765,1316200000.0
2008-02-01 20:20:00,1.9677,1.9679,1.9667,1.967,1508800001.0
2008-02-01 20:25:00,1.967,1.9676,1.96655,1.96695,853100001.0
2008-02-01 20:30:00,1.9669,1.9676,1.96645,1.96755,1013500001.0
2008-02-01 20:35:00,1.96755,1.9676,1.9664,1.96715,1669799998.0
2008-02-01 20:40:00,1.9671,1.9674,1.96685,1.9669,1681100002.0
2008-02-01 20:45:00,1.967,1.96795,1.96695,1.96785,1481199998.0
2008-02-01 20:50:00,1.96785,1.96835,1.9672,1.96775,1195699998.0
2008-02-01 20:55:00,1.96775,1.9678,1.96655,1.96655,1009400000.0
2008-02-01 21:00:00,1.9665,1.9673,1.9665,1.96665,1583000000.0
2008-02-01 21:05:00,1.9666,1.9672,1.9665,1.9667,1482699999.0
2008-02-01 21:10:00,1.96675,1.9679,1.9667,1.9674,1350300000.0
2008-02-01 21:15:00,1.9674,1.9677,1.9674,1.96755,749900000.0
2008-02-01 21:20:00,1.96755,1.968,1.9674,1.9679,660300000.0
2008-02-01 21:25:00,1.9679,1.9687,1.9677,1.9687,937700000.0
2008-02-01 21:30:00,1.9687,1.9689,1.9682,1.9686,1307000000.0
2008-02-01 21:35:00,1.9686,1.9689,1.9684,1.9686,708600000.0
2008-02-01 21:40:00,1.9686,1.96875,1.9678,1.96785,1839100000.0
2008-02-01 21:45:00,1.96785,1.96805,1.9675,1.9678,887100000.0
2008-02-01 21:50:00,1.9678,1.9687,1.9676,1.96835,839600000.0
2008-02-01 21:55:00,1.96835,1.96855,1.9675,1.9675,1606000000.0
2008-02-01 22:00:00,1.9675,1.9675,1.96725,1.9674,753800000.0
2008-02-01 22:05:00,1.9673,1.9675,1.967,1.967,1501300000.0
2008-02-01 22:10:00,1.967,1.9672,1.9669,1.9669,1052500000.0
2008-02-01 22:15:00,1.9669,1.967,1.96675,1.96675,798200001.0
2008-02-01 22:20:00,1.9668,1.967,1.96655,1.9669,1231400001.0
2008-02-01 22:25:00,1.9669,1.967,1.9668,1.9668,1246300000.0
2008-02-01 22:30:00,1.9668,1.9671,1.9668,1.96685,888500000.0
2008-02-01 22:35:00,1.96685,1.967,1.96645,1.9667,1347599994.0
2008-02-01 22:40:00,1.9667,1.96685,1.96635,1.9666,958200002.0
2008-02-01 22:45:00,1.9666,1.9666,1.96621,1.96621,669100000.0
2008-02-01 22:50:00,1.96655,1.9667,1.9662,1.9662,516000000.0
2008-02-01 22:55:00,1.9662,1.9662,1.966,1.9662,637200000.0
2008-02-01 23:00:00,1.9662,1.9662,1.96534,1.96537,796899997.0
2008-02-01 23:05:00,1.96538,1.96557,1.96526,1.96543,790099998.0
2008-02-01 23:10:00,1.96538,1.96556,1.96498,1.96499,609700002.0
2008-02-01 23:15:00,1.965,1.96522,1.96482,1.96492,1302200000.0
2008-02-01 23:20:00,1.96494,1.96519,1.96449,1.96505,1274500002.0
2008-02-01 23:25:00,1.96509,1.96527,1.96456,1.96507,1660400004.0
2008-02-01 23:30:00,1.96502,1.96529,1.96464,1.96509,2823199994.0
2008-02-01 23:35:00,1.96507,1.96517,1.96492,1.96499,1808599996.0
2008-02-01 23:40:00,1.96495,1.96514,1.96476,1.96507,1942099999.0
2008-02-01 23:45:00,1.96516,1.96532,1.96467,1.96473,1691199998.0
2008-02-01 23:50:00,1.96467,1.96479,1.96446,1.96465,891600002.0
2008-02-01 23:55:00,1.96466,1.96502,1.96442,1.96469,1033600003.0
2008-02-04 00:00:00,1.9644,1.9644,1.9635,1.9635,2723200000.0
2008-02-04 00:05:00,1.9634,1.9635,1.9627,1.9629,3404000000.0
2008-02-04 00:10:00,1.9628,1.9635,1.9627,1.9635,3404000000.0
2008-02-04 00:15:00,1.9632,1.964,1.9632,1.964,3404000000.0
2008-02-04 00:20:00,1.9637,1.9647,1.9637,1.9646,3404000000.0
2008-02-04 00:25:00,1.9647,1.9657,1.9645,1.9647,3404000000.0
2008-02-04 00:30:00,1.9646,1.9652,1.9638,1.9643,3404000000.0
2008-02-04 00:35:00,1.9642,1.9651,1.9642,1.9651,2723200000.0
2008-02-04 00:40:00,1.9652,1.9654,1.9651,1.9652,2042400000.0
2008-02-04 00:45:00,1.9651,1.9651,1.9645,1.965,2042400000.0
2008-02-04 00:50:00,1.9649,1.9651,1.9645,1.965,2723200000.0
2008-02-04 00:55:00,1.9651,1.9652,1.965,1.9652,1361600000.0
2008-02-04 01:00:00,1.9649,1.9654,1.9649,1.9652,2042400000.0
2008-02-04 01:05:00,1.9651,1.9658,1.9651,1.9654,3404000000.0
2008-02-04 01:10:00,1.9655,1.9658,1.9652,1.9654,3404000000.0
2008-02-04 01:15:00,1.9653,1.9662,1.9653,1.9661,2723200000.0
2008-02-04 01:20:00,1.9662,1.9665,1.9661,1.9664,2723200000.0
2008-02-04 01:25:00,1.9665,1.9665,1.9652,1.9653,3404000000.0
2008-02-04 01:30:00,1.9654,1.9659,1.9654,1.9657,2042400000.0
2008-02-04 01:35:00,1.9658,1.966,1.9657,1.9659,2723200000.0
2008-02-04 01:40:00,1.9658,1.9662,1.9658,1.9659,2723200000.0
2008-02-04 01:45:00,1.9661,1.9665,1.966,1.9662,2723200000.0
2008-02-04 01:50:00,1.9663,1.9669,1.9662,1.9666,3404000000.0
2008-02-04 01:55:00,1.9665,1.9667,1.966,1.9662,3404000000.0
2008-02-04 02:00:00,1.96505,1.96535,1.96455,1.96505,1787200000.0
2008-02-04 02:05:00,1.96505,1.96585,1.96505,1.96545,2338800000.0
2008-02-04 02:10:00,1.96545,1.9658,1.9652,1.96535,1506000000.0
2008-02-04 02:15:00,1.96535,1.96625,1.96525,1.966,1463800000.0
2008-02-04 02:20:00,1.966,1.9663,1.966,1.9663,1510300000.0
2008-02-04 02:25:00,1.9663,1.9665,1.96515,1.9652,2743600000.0
2008-02-04 02:30:00,1.9652,1.9657,1.9652,1.96565,1235800000.0
2008-02-04 02:35:00,1.9656,1.96605,1.9656,1.9658,931600000.0
2008-02-04 02:40:00,1.96585,1.9662,1.96544,1.9658,1280300000.0
2008-02-04 02:45:00,1.96585,1.9665,1.96585,1.96615,1389000000.0
2008-02-04 02:50:00,1.96615,1.96695,1.96615,1.9666,1867800000.0
2008-02-04 02:55:00,1.9666,1.96675,1.9661,1.96615,1425000000.0
2008-02-04 03:00:00,1.96615,1.96615,1.9653,1.9655,1068000000.0
2008-02-04 03:05:00,1.9655,1.96555,1.9653,1.9655,755000000.0
2008-02-04 03:10:00,1.9655,1.9657,1.9653,1.9656,1196600000.0
2008-02-04 03:15:00,1.9656,1.9658,1.9656,1.96565,1237400000.0
2008-02-04 03:20:00,1.96565,1.9658,1.9653,1.9655,1616000000.0
2008-02-04 03:25:00,1.9655,1.96555,1.9653,1.9655,1331200000.0
2008-02-04 03:30:00,1.96524,1.9657,1.96499,1.9657,1061000000.0
2008-02-04 03:35:00,1.9657,1.9657,1.96555,1.9656,709400000.0
2008-02-04 03:40:00,1.9656,1.9657,1.9655,1.96555,1042600000.0
2008-02-04 03:45:00,1.96555,1.9657,1.9654,1.96545,1176500000.0
2008-02-04 03:50:00,1.96545,1.9655,1.9654,1.9655,530800000.0
2008-02-04 03:55:00,1.9655,1.9656,1.96525,1.9653,724200000.0
2008-02-04 04:00:00,1.9653,1.9656,1.96525,1.9655,730400000.0
2008-02-04 04:05:00,1.9655,1.9658,1.96514,1.9656,766900000.0
2008-02-04 04:10:00,1.9654,1.9671,1.96521,1.9669,1743800000.0
2008-02-04 04:15:00,1.9669,1.9669,1.9664,1.96655,2017400000.0
2008-02-04 04:20:00,1.96655,1.9666,1.9664,1.9666,1159000000.0
2008-02-04 04:25:00,1.9666,1.9667,1.96625,1.96625,1237400000.0
2008-02-04 04:30:00,1.96625,1.96735,1.9662,1.9663,1924000000.0
2008-02-04 04:35:00,1.9663,1.9675,1.96605,1.9673,1931600000.0
2008-02-04 04:40:00,1.9673,1.9673,1.96675,1.9669,1084900000.0
2008-02-04 04:45:00,1.9669,1.9675,1.9668,1.96745,1494400000.0
2008-02-04 04:50:00,1.96745,1.96755,1.9673,1.96755,1696200000.0
2008-02-04 04:55:00,1.96755,1.96755,1.96735,1.9675,1075800000.0
2008-02-04 05:00:00,1.96755,1.9676,1.967,1.967,1516600000.0
2008-02-04 05:05:00,1.967,1.96755,1.967,1.96718,1216600000.0
2008-02-04 05:10:00,1.9673,1.96735,1.9671,1.9671,2031600000.0
2008-02-04 05:15:00,1.967,1.967,1.9668,1.96685,1528100000.0
2008-02-04 05:20:00,1.9668,1.9674,1.9665,1.96735,1161900000.0
2008-02-04 05:25:00,1.96735,1.96775,1.9673,1.9677,1363000000.0
2008-02-04 05:30:00,1.96765,1.9677,1.9675,1.9675,934400000.0
2008-02-04 05:35:00,1.9675,1.9677,1.9673,1.9675,1227600000.0
2008-02-04 05:40:00,1.9675,1.96775,1.9674,1.9675,1433800000.0
2008-02-04 05:45:00,1.9675,1.9677,1.9674,1.9674,1753000000.0
2008-02-04 05:50:00,1.9674,1.96755,1.9673,1.9675,1721600000.0
2008-02-04 05:55:00,1.9675,1.9678,1.9675,1.9677,1214800000.0
2008-02-04 06:00:00,1.9677,1.968,1.96705,1.96725,1481000000.0
2008-02-04 06:05:00,1.96725,1.96785,1.96715,1.9677,1260600000.0
2008-02-04 06:10:00,1.9677,1.96795,1.9676,1.96775,1140400000.0
2008-02-04 06:15:00,1.96775,1.96775,1.96735,1.96755,544800000.0
2008-02-04 06:20:00,1.96755,1.96765,1.9673,1.9675,1510000000.0
2008-02-04 06:25:00,1.9675,1.9676,1.9673,1.96735,976600000.0
2008-02-04 06:30:00,1.96735,1.9674,1.9672,1.9673,1067000000.0
2008-02-04 06:35:00,1.9673,1.96735,1.96705,1.9672,750500000.0
2008-02-04 06:40:00,1.9672,1.9673,1.9669,1.9669,770400000.0
2008-02-04 06:45:00,1.9669,1.96695,1.9664,1.9664,690600000.0
2008-02-04 06:50:00,1.9664,1.96685,1.9661,1.96665,1285800000.0
2008-02-04 06:55:00,1.96665,1.96665,1.9665,1.9666,1046600000.0
2008-02-04 07:00:00,1.9666,1.9666,1.96615,1.96625,550600000.0
2008-02-04 07:05:00,1.96625,1.9664,1.9661,1.9661,613000000.0
2008-02-04 07:10:00,1.9661,1.9661,1.9651,1.96545,1070000000.0
2008-02-04 07:15:00,1.96545,1.96555,1.9653,1.96535,954600000.0
2008-02-04 07:20:00,1.96535,1.96575,1.9652,1.96535,864800000.0
2008-02-04 07:25:00,1.9654,1.9655,1.9652,1.96525,1324000000.0
2008-02-04 07:30:00,1.96525,1.9662,1.9652,1.9662,1571400000.0
2008-02-04 07:35:00,1.9662,1.96635,1.9661,1.9661,1157800000.0
2008-02-04 07:40:00,1.966,1.9662,1.96585,1.96585,963800000.0
2008-02-04 07:45:00,1.96585,1.9662,1.9656,1.9656,816200000.0
2008-02-04 07:50:00,1.9656,1.9659,1.9655,1.9658,1784400000.0
2008-02-04 07:55:00,1.9658,1.96615,1.9657,1.96615,1216800000.0
2008-02-04 08:00:00,1.96615,1.9674,1.9661,1.9674,1943700000.0
2008-02-04 08:05:00,1.9674,1.9678,1.967,1.9672,1341800000.0
2008-02-04 08:10:00,1.9672,1.96745,1.96705,1.96705,1667200000.0
2008-02-04 08:15:00,1.96705,1.9672,1.96635,1.96685,1063800000.0
2008-02-04 08:20:00,1.96685,1.9673,1.9668,1.967,1209200000.0
2008-02-04 08:25:00,1.967,1.9676,1.9668,1.9676,1149600000.0
2008-02-04 08:30:00,1.9676,1.9681,1.96745,1.9679,1899000000.0
2008-02-04 08:35:00,1.9679,1.96855,1.9678,1.968,2529600000.0
2008-02-04 08:40:00,1.968,1.96865,1.9675,1.9684,2664300000.0
2008-02-04 08:45:00,1.9684,1.969,1.96815,1.96855,1970800000.0
2008-02-04 08:50:00,1.96855,1.96865,1.96775,1.9678,2076400000.0
2008-02-04 08:55:00,1.9678,1.9694,1.96675,1.9677,1300900000.0
2008-02-04 09:00:00,1.9677,1.968,1.9671,1.9671,1937800000.0
2008-02-04 09:05:00,1.9671,1.9675,1.9669,1.96715,2056800000.0
2008-02-04 09:10:00,1.9671,1.96765,1.96675,1.96735,1848800000.0
2008-02-04 09:15:00,1.96725,1.9678,1.967,1.9678,1248800000.0
2008-02-04 09:20:00,1.9678,1.96795,1.9675,1.9678,2080300000.0
2008-02-04 09:25:00,1.9678,1.9681,1.9668,1.9671,1344300000.0
2008-02-04 09:30:00,1.9671,1.9697,1.9671,1.9695,2008699999.0
2008-02-04 09:35:00,1.9695,1.9712,1.9695,1.9705,3076499995.0
2008-02-04 09:40:00,1.9705,1.9707,1.9699,1.9707,3935400001.0
2008-02-04 09:45:00,1.97065,1.9716,1.9705,1.9713,3301355010.0
2008-02-04 09:50:00,1.9713,1.9724,1.9713,1.9722,3444999994.0
2008-02-04 09:55:00,1.9722,1.9761,1.972,1.9758,4042100000.0
2008-02-04 10:00:00,1.9758,1.9759,1.97495,1.975,4312362493.0
2008-02-04 10:05:00,1.975,1.9779,1.9748,1.977,3969399998.0
2008-02-04 10:10:00,1.977,1.9773,1.9757,1.9757,2231399996.0
2008-02-04 10:15:00,1.9757,1.9769,1.9754,1.9763,3840500001.0
2008-02-04 10:20:00,1.9763,1.9764,1.9754,1.9756,2838599999.0
2008-02-04 10:25:00,1.9756,1.9759,1.9751,1.9753,4064799994.0
2008-02-04 10:30:00,1.9753,1.9753,1.974,1.9741,4097000000.0
2008-02-04 10:35:00,1.97415,1.97495,1.974,1.9748,1918200002.0
2008-02-04 10:40:00,1.9748,1.9749,1.97355,1.9737,2268999999.0
2008-02-04 10:45:00,1.9737,1.9746,1.9735,1.9746,2259800000.0
2008-02-04 10:50:00,1.9746,1.9748,1.9743,1.9745,3162800000.0
2008-02-04 10:55:00,1.9745,1.9747,1.9742,1.9746,4330000000.0
2008-02-04 11:00:00,1.9746,1.9746,1.9735,1.9738,4877300005.0
2008-02-04 11:05:00,1.9738,1.9742,1.9732,1.9734,4141700001.0
2008-02-04 11:10:00,1.9733,1.9737,1.97265,1.973,2949900011.0
2008-02-04 11:15:00,1.973,1.9735,1.9729,1.9729,3742800009.0
2008-02-04 11:20:00,1.9729,1.9737,1.9729,1.9736,3695400003.0
2008-02-04 11:25:00,1.9736,1.975,1.9736,1.9747,3544800001.0
2008-02-04 11:30:00,1.9747,1.97495,1.97435,1.97455,1885800000.0
2008-02-04 11:35:00,1.97455,1.976,1.9745,1.9755,3722600003.0
2008-02-04 11:40:00,1.97545,1.97575,1.97505,1.97525,2113900001.0
2008-02-04 11:45:00,1.97525,1.97525,1.97455,1.9746,2211300006.0
2008-02-04 11:50:00,1.9746,1.9753,1.97445,1.9749,2619500000.0
2008-02-04 11:55:00,1.9749,1.97605,1.9734,1.97575,2326900999.0
2008-02-04 12:00:00,1.97575,1.9764,1.97525,1.9755,1606600000.0
2008-02-04 12:05:00,1.97555,1.97615,1.97555,1.9756,755500000.0
2008-02-04 12:10:00,1.9756,1.97705,1.9756,1.97705,1680199995.0
2008-02-04 12:15:00,1.9771,1.97765,1.9765,1.9765,1627200001.0
2008-02-04 12:20:00,1.9765,1.9773,1.9763,1.97635,2327499987.0
2008-02-04 12:25:00,1.97635,1.9765,1.9762,1.9763,1464700000.0
2008-02-04 12:30:00,1.9763,1.9763,1.9755,1.9755,1550600000.0
2008-02-04 12:35:00,1.9755,1.9758,1.9755,1.9757,1014200000.0
2008-02-04 12:40:00,1.9757,1.97585,1.9753,1.97555,716900000.0
2008-02-04 12:45:00,1.97555,1.976,1.9755,1.9759,1032300000.0
2008-02-04 12:50:00,1.9759,1.9775,1.9758,1.9773,1310800000.0
2008-02-04 12:55:00,1.9773,1.9777,1.9769,1.9769,1211100000.0
2008-02-04 13:00:00,1.9769,1.9771,1.97665,1.9768,929300000.0
2008-02-04 13:05:00,1.9768,1.97695,1.9763,1.9766,1054000000.0
2008-02-04 13:10:00,1.9766,1.9775,1.9764,1.9773,943550000.0
2008-02-04 13:15:00,1.9773,1.97745,1.97685,1.9772,996200001.0
2008-02-04 13:20:00,1.9772,1.97785,1.977,1.9775,926075000.0
2008-02-04 13:25:00,1.9775,1.97795,1.9775,1.97795,779400000.0
2008-02-04 13:30:00,1.97795,1.9784,1.97715,1.9773,617600000.0
2008-02-04 13:35:00,1.9773,1.9778,1.9769,1.9771,663100000.0
2008-02-04 13:40:00,1.9771,1.9773,1.9766,1.9768,445800000.0
2008-02-04 13:45:00,1.9768,1.9772,1.9768,1.977,291300000.0
2008-02-04 13:50:00,1.977,1.9772,1.9766,1.9768,662600000.0
2008-02-04 13:55:00,1.9768,1.977,1.9764,1.97645,621200000.0
2008-02-04 14:00:00,1.97645,1.97665,1.97525,1.9755,1052800000.0
2008-02-04 14:05:00,1.97555,1.97615,1.9755,1.9759,707100000.0
2008-02-04 14:10:00,1.97595,1.97595,1.9745,1.9748,779500000.0
2008-02-04 14:15:00,1.9748,1.9764,1.97475,1.9761,1073900001.0
2008-02-04 14:20:00,1.9761,1.977,1.97585,1.9767,1022100000.0
2008-02-04 14:25:00,1.9767,1.97685,1.97615,1.9762,778600000.0
2008-02-04 14:30:00,1.97615,1.9764,1.976,1.9762,809299998.0
2008-02-04 14:35:00,1.97615,1.97655,1.9761,1.9764,846600000.0
2008-02-04 14:40:00,1.9764,1.9769,1.9764,1.97655,1056300000.0
2008-02-04 14:45:00,1.97655,1.9772,1.97655,1.9766,1158600004.0
2008-02-04 14:50:00,1.97655,1.977,1.97655,1.9768,994899999.0
2008-02-04 14:55:00,1.9768,1.97695,1.9764,1.97655,775199999.0
2008-02-04 15:00:00,1.97655,1.97745,1.9765,1.97715,1991299999.0
2008-02-04 15:05:00,1.9772,1.97725,1.9768,1.9771,1262800002.0
2008-02-04 15:10:00,1.9771,1.9773,1.97695,1.977,1962000006.0
2008-02-04 15:15:00,1.977,1.9775,1.97695,1.977,1036400001.0
2008-02-04 15:20:00,1.977,1.9773,1.97635,1.97705,2589400018.0
2008-02-04 15:25:00,1.97705,1.97735,1.97695,1.97695,4209999998.0
2008-02-04 15:30:00,1.97695,1.97705,1.97655,1.97665,3878900006.0
2008-02-04 15:35:00,1.97665,1.9768,1.97645,1.97675,3273199995.0
2008-02-04 15:40:00,1.97675,1.97735,1.97655,1.97705,4283699995.0
2008-02-04 15:45:00,1.97705,1.97715,1.97665,1.97665,4196499997.0
2008-02-04 15:50:00,1.97665,1.97675,1.97635,1.97645,4465999974.0
2008-02-04 15:55:00,1.97645,1.97665,1.97635,1.9765,4149900011.0
2008-02-04 16:00:00,1.9765,1.97655,1.97605,1.97625,4717600018.0
2008-02-04 16:05:00,1.97625,1.9767,1.97615,1.9763,1833300001.0
2008-02-04 16:10:00,1.9763,1.97655,1.97625,1.9763,2976224770.0
2008-02-04 16:15:00,1.9763,1.97645,1.9759,1.97605,3367899996.0
2008-02-04 16:20:00,1.97605,1.97625,1.9756,1.97595,1914500000.0
2008-02-04 16:25:00,1.97595,1.9762,1.97565,1.97565,1700449999.0
2008-02-04 16:30:00,1.97565,1.97585,1.97535,1.9754,1810500001.0
2008-02-04 16:35:00,1.9754,1.97585,1.97525,1.97535,1391000001.0
2008-02-04 16:40:00,1.97535,1.9754,1.97375,1.97425,2934900002.0
2008-02-04 16:45:00,1.97425,1.97465,1.97385,1.97385,4932900004.0
2008-02-04 16:50:00,1.97385,1.97455,1.97375,1.97455,2202900002.0
2008-02-04 16:55:00,1.97455,1.97485,1.97415,1.9743,1739600000.0
2008-02-04 17:00:00,1.9744,1.97465,1.97355,1.97405,2408999998.0
2008-02-04 17:05:00,1.97395,1.97485,1.97395,1.97445,2142400003.0
2008-02-04 17:10:00,1.97445,1.975,1.97435,1.975,2336900001.0
2008-02-04 17:15:00,1.975,1.9751,1.97455,1.97475,773900000.0
2008-02-04 17:20:00,1.97475,1.9749,1.9743,1.97455,606600000.0
2008-02-04 17:25:00,1.97455,1.9747,1.97415,1.97445,619400000.0
2008-02-04 17:30:00,1.97445,1.97455,1.9741,1.97425,498500000.0
2008-02-04 17:35:00,1.97425,1.9745,1.9728,1.9742,1260800000.0
2008-02-04 17:40:00,1.9742,1.97505,1.9742,1.9748,1506000000.0
2008-02-04 17:45:00,1.9748,1.975,1.9746,1.9747,827999999.0
2008-02-04 17:50:00,1.9747,1.9756,1.9747,1.9754,984430000.0
2008-02-04 17:55:00,1.9754,1.9759,1.97485,1.9756,1595000000.0
2008-02-04 18:00:00,1.9756,1.97575,1.97525,1.9753,1051500000.0
2008-02-04 18:05:00,1.9753,1.97585,1.9751,1.97585,1199700001.0
2008-02-04 18:10:00,1.97585,1.97585,1.9754,1.9755,1442600000.0
2008-02-04 18:15:00,1.9755,1.97615,1.9755,1.97615,1525100002.0
2008-02-04 18:20:00,1.97615,1.97665,1.97575,1.9763,1742899998.0
2008-02-04 18:25:00,1.9763,1.9769,1.97605,1.97655,1752125000.0
2008-02-04 18:30:00,1.97655,1.97705,1.9765,1.9768,1197500000.0
2008-02-04 18:35:00,1.9768,1.97705,1.97645,1.97645,1157500000.0
2008-02-04 18:40:00,1.97645,1.97705,1.97615,1.977,1540845325.0
2008-02-04 18:45:00,1.977,1.97795,1.97695,1.9775,1265900000.0
2008-02-04 18:50:00,1.9775,1.9777,1.9773,1.9777,650100000.0
2008-02-04 18:55:00,1.9778,1.97865,1.9775,1.9775,2070300000.0
2008-02-04 19:00:00,1.9775,1.9777,1.9771,1.9774,1657650000.0
2008-02-04 19:05:00,1.9774,1.97755,1.9771,1.9773,1081499999.0
2008-02-04 19:10:00,1.9773,1.97755,1.97705,1.97715,1680699999.0
2008-02-04 19:15:00,1.97715,1.97725,1.97705,1.97715,922300000.0
2008-02-04 19:20:00,1.97715,1.9772,1.97585,1.97675,1265100000.0
2008-02-04 19:25:00,1.97675,1.97685,1.97635,1.97645,934300000.0
2008-02-04 19:30:00,1.97645,1.97655,1.9762,1.97645,616500000.0
2008-02-04 19:35:00,1.9764,1.9766,1.9762,1.97655,405900000.0
2008-02-04 19:40:00,1.97655,1.97655,1.97595,1.97595,465800000.0
2008-02-04 19:45:00,1.97595,1.9768,1.9758,1.9768,377100000.0
2008-02-04 19:50:00,1.9768,1.977,1.97565,1.97565,402800000.0
2008-02-04 19:55:00,1.97555,1.97585,1.97545,1.97575,822350000.0
2008-02-04 20:00:00,1.9757,1.97615,1.9757,1.9759,815300000.0
2008-02-04 20:05:00,1.97585,1.97585,1.97545,1.9757,870700001.0
2008-02-04 20:10:00,1.9757,1.9758,1.9754,1.9754,604600000.0
2008-02-04 20:15:00,1.9754,1.9756,1.97405,1.9745,1458700000.0
2008-02-04 20:20:00,1.9745,1.97455,1.9728,1.9741,1548600000.0
2008-02-04 20:25:00,1.9741,1.9741,1.97355,1.97385,873800001.0
2008-02-04 20:30:00,1.97385,1.97435,1.97275,1.97275,1318199999.0
2008-02-04 20:35:00,1.97275,1.97385,1.97275,1.97375,1451500000.0
2008-02-04 20:40:00,1.9737,1.974,1.97365,1.974,848800000.0
2008-02-04 20:45:00,1.974,1.97435,1.97395,1.97415,668700000.0
2008-02-04 20:50:00,1.9741,1.97415,1.97355,1.97365,513400000.0
2008-02-04 20:55:00,1.97365,1.9744,1.97365,1.97425,613900000.0
2008-02-04 21:00:00,1.97425,1.9743,1.9735,1.97355,831200000.0
2008-02-04 21:05:00,1.97355,1.9741,1.97355,1.974,499300000.0
2008-02-04 21:10:00,1.974,1.97415,1.97365,1.97375,559499997.0
2008-02-04 21:15:00,1.9737,1.9739,1.9735,1.97365,727500000.0
2008-02-04 21:20:00,1.97365,1.9737,1.9732,1.97325,483200000.0
2008-02-04 21:25:00,1.97325,1.9733,1.97305,1.97325,745400000.0
2008-02-04 21:30:00,1.97325,1.9733,1.973,1.97325,406300000.0
2008-02-04 21:35:00,1.97325,1.9733,1.973,1.973,677900000.0
2008-02-04 21:40:00,1.973,1.97325,1.9728,1.9732,866600000.0
2008-02-04 21:45:00,1.9732,1.9733,1.97315,1.97325,463200000.0
2008-02-04 21:50:00,1.97325,1.97425,1.97325,1.97375,964800000.0
2008-02-04 21:55:00,1.97375,1.9738,1.9735,1.97355,910960000.0
2008-02-04 22:00:00,1.97355,1.97365,1.9733,1.97365,396400000.0
2008-02-04 22:05:00,1.97365,1.97375,1.9736,1.97365,241300000.0
2008-02-04 22:10:00,1.97365,1.97395,1.9736,1.97385,683600000.0
2008-02-04 22:15:00,1.9738,1.97495,1.9738,1.97495,954500000.0
2008-02-04 22:20:00,1.97495,1.9752,1.9748,1.97495,952900000.0
2008-02-04 22:25:00,1.97495,1.97495,1.9745,1.97455,948878999.0
2008-02-04 22:30:00,1.97455,1.9747,1.9744,1.9746,934600000.0
2008-02-04 22:35:00,1.97455,1.9746,1.97445,1.97455,353900000.0
2008-02-04 22:40:00,1.97455,1.97455,1.9744,1.97445,425000000.0
2008-02-04 22:45:00,1.9744,1.97445,1.9743,1.9744,538400000.0
2008-02-04 22:50:00,1.9744,1.9744,1.9739,1.974,442800000.0
2008-02-04 22:55:00,1.974,1.974,1.9737,1.9737,398600000.0
2008-02-04 23:00:00,1.9737,1.97375,1.9722,1.97245,1803200000.0
2008-02-04 23:05:00,1.97245,1.9733,1.97235,1.9731,788541901.0
2008-02-04 23:10:00,1.9731,1.9732,1.9731,1.97315,489400000.0
2008-02-04 23:15:00,1.97315,1.9732,1.97265,1.97295,1127700000.0
2008-02-04 23:20:00,1.97295,1.9731,1.97285,1.9731,594900000.0
2008-02-04 23:25:00,1.9731,1.97315,1.9726,1.97315,1197000000.0
2008-02-04 23:30:00,1.97315,1.97365,1.97285,1.9732,1081200000.0
2008-02-04 23:35:00,1.9732,1.9738,1.9732,1.9737,1501100000.0
2008-02-04 23:40:00,1.9737,1.9741,1.9736,1.974,1102800000.0
2008-02-04 23:45:00,1.974,1.9743,1.9737,1.9737,960100000.0
2008-02-04 23:50:00,1.9737,1.9738,1.9735,1.9735,313900000.0
2008-02-04 23:55:00,1.9735,1.9738,1.9731,1.9732,524200000.0
2008-02-05 00:00:00,1.9731,1.9733,1.973,1.9732,1417600000.0
2008-02-05 00:05:00,1.9732,1.9738,1.97315,1.9738,1933400003.0
2008-02-05 00:10:00,1.9738,1.9739,1.9735,1.9736,705300006.0
2008-02-05 00:15:00,1.9736,1.9736,1.9734,1.9736,47000000.0
2008-02-05 00:20:00,1.9736,1.974,1.9735,1.9739,812300000.0
2008-02-05 00:25:00,1.9739,1.974,1.9737,1.9738,270800000.0
2008-02-05 00:30:00,1.974,1.9741,1.9735,1.9736,217300000.0
2008-02-05 00:35:00,1.9735,1.9741,1.9734,1.9737,194900000.0
2008-02-05 00:40:00,1.97375,1.974,1.9737,1.97395,362100000.0
2008-02-05 00:45:00,1.9739,1.97435,1.9738,1.9741,466400001.0
2008-02-05 00:50:00,1.974,1.9741,1.9738,1.9739,170600000.0
2008-02-05 00:55:00,1.9739,1.974,1.9735,1.9736,446300000.0
2008-02-05 01:00:00,1.9736,1.97375,1.9734,1.9736,192500000.0
2008-02-05 01:05:00,1.9736,1.97385,1.9735,1.9736,267000000.0
2008-02-05 01:10:00,1.9736,1.9741,1.9735,1.9738,593600000.0
2008-02-05 01:15:00,1.9739,1.9747,1.9738,1.9747,889900000.0
2008-02-05 01:20:00,1.9747,1.97495,1.9745,1.97495,449800000.0
2008-02-05 01:25:00,1.97495,1.97515,1.9747,1.9748,517200000.0
2008-02-05 01:30:00,1.9748,1.97505,1.9748,1.9748,243700000.0
2008-02-05 01:35:00,1.9748,1.97535,1.9748,1.97485,268300000.0
2008-02-05 01:40:00,1.97485,1.97525,1.9747,1.97475,118000000.0
2008-02-05 01:45:00,1.9747,1.9749,1.9743,1.97455,708300000.0
2008-02-05 01:50:00,1.9745,1.9747,1.9742,1.97465,276800000.0
2008-02-05 01:55:00,1.97465,1.97475,1.9744,1.9746,221000000.0
2008-02-05 02:00:00,1.9746,1.97495,1.9745,1.9747,795800000.0
2008-02-05 02:05:00,1.9747,1.9749,1.97455,1.9746,946400000.0
2008-02-05 02:10:00,1.9746,1.9748,1.9745,1.9746,864100000.0
2008-02-05 02:15:00,1.9746,1.9748,1.97455,1.97455,878200000.0
2008-02-05 02:20:00,1.97455,1.97465,1.9744,1.97455,239400000.0
2008-02-05 02:25:00,1.97455,1.97455,1.9741,1.9741,1854399999.0
2008-02-05 02:30:00,1.9741,1.9742,1.97385,1.97385,1021500000.0
2008-02-05 02:35:00,1.97385,1.9746,1.97385,1.97425,1186500000.0
2008-02-05 02:40:00,1.97425,1.9743,1.97415,1.9742,418600000.0
2008-02-05 02:45:00,1.9742,1.97435,1.9742,1.9743,255300000.0
2008-02-05 02:50:00,1.9743,1.9743,1.9737,1.97385,656900000.0
2008-02-05 02:55:00,1.97385,1.9742,1.97375,1.97405,832700000.0
2008-02-05 03:00:00,1.97405,1.97405,1.9735,1.97365,656100000.0
2008-02-05 03:05:00,1.9736,1.9739,1.9735,1.9737,518200000.0
2008-02-05 03:10:00,1.9737,1.9738,1.9736,1.9738,133000000.0
2008-02-05 03:15:00,1.97395,1.974,1.9735,1.97355,338700000.0
2008-02-05 03:20:00,1.97355,1.9737,1.97305,1.97315,496700000.0
2008-02-05 03:25:00,1.97315,1.97315,1.9728,1.973,185700000.0
2008-02-05 03:30:00,1.9729,1.973,1.9729,1.9729,12050000.0
2008-02-05 03:35:00,1.97295,1.97365,1.9729,1.97325,616200000.0
2008-02-05 03:40:00,1.97325,1.97335,1.9731,1.9732,564200000.0
2008-02-05 03:45:00,1.97325,1.9734,1.9732,1.97325,359000000.0
2008-02-05 03:50:00,1.97325,1.9733,1.9731,1.9732,226300000.0
2008-02-05 03:55:00,1.9732,1.97325,1.97295,1.97315,231800000.0
2008-02-05 04:00:00,1.9731,1.97325,1.973,1.9732,256600000.0
2008-02-05 04:05:00,1.9732,1.97325,1.9727,1.973,812500002.0
2008-02-05 04:10:00,1.9731,1.9732,1.97275,1.9732,395700000.0
2008-02-05 04:15:00,1.9732,1.9737,1.9732,1.9736,473000000.0
2008-02-05 04:20:00,1.9736,1.9739,1.9736,1.97385,606600001.0
2008-02-05 04:25:00,1.97385,1.97385,1.97285,1.973,926200002.0
2008-02-05 04:30:00,1.973,1.97365,1.973,1.9735,1095300003.0
2008-02-05 04:35:00,1.9735,1.97365,1.9735,1.9736,610600000.0
2008-02-05 04:40:00,1.9736,1.97375,1.97335,1.9735,595900000.0
2008-02-05 04:45:00,1.9736,1.97375,1.9735,1.9736,1061000000.0
2008-02-05 04:50:00,1.9736,1.9737,1.9726,1.9735,1039600000.0
2008-02-05 04:55:00,1.9736,1.97365,1.9723,1.9731,898799999.0
2008-02-05 05:00:00,1.9731,1.97325,1.973,1.9731,521700000.0
2008-02-05 05:05:00,1.9731,1.9733,1.97235,1.9729,1288599999.0
2008-02-05 05:10:00,1.9729,1.97295,1.9724,1.9725,794400000.0
2008-02-05 05:15:00,1.9725,1.97255,1.9721,1.9723,1277600000.0
2008-02-05 05:20:00,1.9722,1.97225,1.97115,1.9715,1023800000.0
2008-02-05 05:25:00,1.97155,1.97205,1.97135,1.97185,1077800000.0
2008-02-05 05:30:00,1.97185,1.9721,1.97125,1.97125,402900000.0
2008-02-05 05:35:00,1.97125,1.9715,1.9702,1.9708,1643400000.0
2008-02-05 05:40:00,1.9708,1.9714,1.9707,1.9714,667199999.0
2008-02-05 05:45:00,1.97145,1.97155,1.97105,1.9714,493700000.0
2008-02-05 05:50:00,1.97135,1.97145,1.9713,1.9713,220300000.0
2008-02-05 05:55:00,1.97135,1.9715,1.9713,1.97145,287200000.0
2008-02-05 06:00:00,1.9714,1.9717,1.9713,1.9717,709100000.0
2008-02-05 06:05:00,1.9717,1.9723,1.9716,1.97225,977200000.0
2008-02-05 06:10:00,1.97225,1.9726,1.972,1.97205,520200000.0
2008-02-05 06:15:00,1.97205,1.97205,1.97165,1.97195,447400000.0
2008-02-05 06:20:00,1.97195,1.97225,1.9718,1.9721,638693700.0
2008-02-05 06:25:00,1.9721,1.9722,1.97185,1.9721,525500000.0
2008-02-05 06:30:00,1.9721,1.9724,1.97195,1.97205,661699998.0
2008-02-05 06:35:00,1.97205,1.97285,1.97195,1.9726,1094300000.0
2008-02-05 06:40:00,1.9726,1.9726,1.9723,1.97255,500893700.0
2008-02-05 06:45:00,1.9725,1.97255,1.9721,1.9721,760499998.0
2008-02-05 06:50:00,1.9721,1.9721,1.9717,1.9718,408700000.0
2008-02-05 06:55:00,1.9718,1.9719,1.97165,1.9717,562800000.0
2008-02-05 07:00:00,1.97165,1.9718,1.9715,1.9718,765800000.0
2008-02-05 07:05:00,1.9718,1.97185,1.9717,1.9718,218300000.0
2008-02-05 07:10:00,1.97185,1.97235,1.9718,1.97205,344799997.0
2008-02-05 07:15:00,1.97205,1.97265,1.97185,1.97255,1163400000.0
2008-02-05 07:20:00,1.97255,1.9727,1.9724,1.9724,349500000.0
2008-02-05 07:25:00,1.97235,1.97235,1.97195,1.97205,344000000.0
2008-02-05 07:30:00,1.97205,1.97205,1.97165,1.97195,393400000.0
2008-02-05 07:35:00,1.972,1.972,1.97185,1.97185,213400000.0
2008-02-05 07:40:00,1.97185,1.9721,1.9717,1.972,164800000.0
2008-02-05 07:45:00,1.972,1.97205,1.9719,1.97195,182900000.0
2008-02-05 07:50:00,1.97195,1.972,1.97185,1.97185,116600000.0
2008-02-05 07:55:00,1.9718,1.9724,1.9718,1.9721,634000000.0
2008-02-05 08:00:00,1.9721,1.97275,1.97205,1.9722,1074900000.0
2008-02-05 08:05:00,1.9722,1.97245,1.972,1.9723,685099999.0
2008-02-05 08:10:00,1.9723,1.9723,1.97185,1.97195,254100000.0
2008-02-05 08:15:00,1.97195,1.97225,1.97165,1.97175,476100000.0
2008-02-05 08:20:00,1.97175,1.9718,1.97155,1.9716,541100000.0
2008-02-05 08:25:00,1.9716,1.97195,1.97155,1.97165,304300000.0
2008-02-05 08:30:00,1.97175,1.97225,1.97175,1.97205,797000000.0
2008-02-05 08:35:00,1.97205,1.97225,1.972,1.97205,373300000.0
2008-02-05 08:40:00,1.97205,1.9725,1.97205,1.9724,722799999.0
2008-02-05 08:45:00,1.9724,1.97265,1.97195,1.9723,544500000.0
2008-02-05 08:50:00,1.9723,1.9728,1.9722,1.97255,587300000.0
2008-02-05 08:55:00,1.97255,1.97395,1.97255,1.973,748900000.0
2008-02-05 09:00:00,1.973,1.973,1.97245,1.9729,479800000.0
2008-02-05 09:05:00,1.9729,1.97465,1.97235,1.97455,463700000.0
2008-02-05 09:10:00,1.97455,1.97515,1.9741,1.97465,1512900000.0
2008-02-05 09:15:00,1.97465,1.9749,1.9737,1.974,1345400000.0
2008-02-05 09:20:00,1.9741,1.9763,1.9741,1.97545,1329800000.0
2008-02-05 09:25:00,1.97545,1.97545,1.97455,1.9748,1205100000.0
2008-02-05 09:30:00,1.9748,1.9753,1.97395,1.9751,1171200000.0
2008-02-05 09:35:00,1.9751,1.9753,1.9746,1.9746,889100000.0
2008-02-05 09:40:00,1.9746,1.9757,1.9744,1.97535,2253400001.0
2008-02-05 09:45:00,1.97535,1.97535,1.97465,1.9747,1512400001.0
2008-02-05 09:50:00,1.9747,1.97485,1.9736,1.9739,2128000000.0
2008-02-05 09:55:00,1.9739,1.9742,1.9734,1.97405,809800000.0
2008-02-05 10:00:00,1.97405,1.97475,1.97275,1.9734,1888250004.0
2008-02-05 10:05:00,1.9734,1.9735,1.97135,1.97165,1047800000.0
2008-02-05 10:10:00,1.97155,1.9727,1.97145,1.9727,1403100000.0
2008-02-05 10:15:00,1.9727,1.9728,1.9711,1.9716,1340600000.0
2008-02-05 10:20:00,1.9716,1.9728,1.9716,1.9721,1105900000.0
2008-02-05 10:25:00,1.9721,1.9721,1.9705,1.9708,1562499999.0
2008-02-05 10:30:00,1.9708,1.9714,1.97035,1.971,1134900000.0
2008-02-05 10:35:00,1.971,1.97105,1.9685,1.9698,1435962500.0
2008-02-05 10:40:00,1.96995,1.96995,1.96905,1.9693,1230300002.0
2008-02-05 10:45:00,1.9693,1.9695,1.96835,1.9685,1092785000.0
2008-02-05 10:50:00,1.96855,1.9689,1.9684,1.9688,876400000.0
2008-02-05 10:55:00,1.9688,1.9688,1.9684,1.96875,848900000.0
2008-02-05 11:00:00,1.96875,1.96875,1.9678,1.96815,1266600000.0
2008-02-05 11:05:00,1.96815,1.9695,1.96795,1.96925,1442400002.0
2008-02-05 11:10:00,1.96925,1.9693,1.9683,1.96855,1702500001.0
2008-02-05 11:15:00,1.96855,1.96855,1.9675,1.9679,1393500000.0
2008-02-05 11:20:00,1.96795,1.9681,1.9664,1.9672,1535300000.0
2008-02-05 11:25:00,1.9672,1.9674,1.96665,1.96675,1371750000.0
2008-02-05 11:30:00,1.96675,1.96985,1.96675,1.9686,1560550000.0
2008-02-05 11:35:00,1.9686,1.96995,1.9679,1.9691,1224100000.0
2008-02-05 11:40:00,1.9691,1.9699,1.9685,1.9694,1028600000.0
2008-02-05 11:45:00,1.9694,1.96945,1.9685,1.9693,1030700000.0
2008-02-05 11:50:00,1.9693,1.9701,1.9693,1.9701,722900000.0
2008-02-05 11:55:00,1.9701,1.97075,1.9701,1.9706,1384550000.0
2008-02-05 12:00:00,1.9706,1.9708,1.9693,1.9705,1401170000.0
2008-02-05 12:05:00,1.9705,1.9709,1.9698,1.9704,1441300002.0
2008-02-05 12:10:00,1.9704,1.9704,1.9686,1.9688,1278600000.0
2008-02-05 12:15:00,1.9688,1.9698,1.9685,1.9687,1091800000.0
2008-02-05 12:20:00,1.9687,1.96895,1.967,1.9676,1085400000.0
2008-02-05 12:25:00,1.9676,1.96875,1.967,1.9682,1313800002.0
2008-02-05 12:30:00,1.9682,1.9687,1.9673,1.9676,1082800000.0
2008-02-05 12:35:00,1.96765,1.96855,1.96715,1.96845,987800000.0
2008-02-05 12:40:00,1.9684,1.969,1.96815,1.96875,1127400000.0
2008-02-05 12:45:00,1.96875,1.96875,1.9678,1.9678,364399999.0
2008-02-05 12:50:00,1.9678,1.9687,1.96715,1.9687,1079600000.0
2008-02-05 12:55:00,1.9687,1.9702,1.9687,1.97,2278099999.0
2008-02-05 13:00:00,1.97,1.9709,1.96975,1.96985,2284100002.0
2008-02-05 13:05:00,1.96985,1.9712,1.96915,1.96975,2138400001.0
2008-02-05 13:10:00,1.96975,1.96985,1.96805,1.96855,2093000001.0
2008-02-05 13:15:00,1.96855,1.96885,1.9679,1.9685,1176200000.0
2008-02-05 13:20:00,1.9685,1.96975,1.96825,1.9696,960200000.0
2008-02-05 13:25:00,1.9696,1.9696,1.96895,1.9696,883600000.0
2008-02-05 13:30:00,1.9696,1.96975,1.96855,1.9691,1131300000.0
2008-02-05 13:35:00,1.9691,1.97,1.96905,1.9693,1123599998.0
2008-02-05 13:40:00,1.96935,1.96995,1.96925,1.9698,922100000.0
2008-02-05 13:45:00,1.9698,1.96985,1.9689,1.96895,858400000.0
2008-02-05 13:50:00,1.96895,1.96965,1.96895,1.9691,1285500000.0
2008-02-05 13:55:00,1.9691,1.9696,1.9688,1.96925,1184900000.0
2008-02-05 14:00:00,1.96925,1.96925,1.96765,1.968,1424800000.0
2008-02-05 14:05:00,1.968,1.9691,1.9678,1.9678,1131400000.0
2008-02-05 14:10:00,1.9678,1.96845,1.9677,1.9684,1432800000.0
2008-02-05 14:15:00,1.9684,1.96855,1.9679,1.96815,1332700000.0
2008-02-05 14:20:00,1.96815,1.96895,1.96775,1.96825,1219100000.0
2008-02-05 14:25:00,1.96825,1.9685,1.9678,1.9681,700800000.0
2008-02-05 14:30:00,1.9681,1.9681,1.9677,1.96775,831700000.0
2008-02-05 14:35:00,1.96775,1.96785,1.9672,1.9673,1247100000.0
2008-02-05 14:40:00,1.9673,1.968,1.96715,1.9679,825600000.0
2008-02-05 14:45:00,1.9679,1.9689,1.96785,1.9685,681300000.0
2008-02-05 14:50:00,1.9685,1.9685,1.96775,1.96775,1014900000.0
2008-02-05 14:55:00,1.96775,1.96775,1.9675,1.96775,538900000.0
2008-02-05 15:00:00,1.96775,1.96865,1.9675,1.9685,1126400000.0
2008-02-05 15:05:00,1.9685,1.96855,1.9681,1.9683,1057800000.0
2008-02-05 15:10:00,1.9683,1.9686,1.96815,1.9684,721700000.0
2008-02-05 15:15:00,1.9684,1.96855,1.96725,1.96725,1081400000.0
2008-02-05 15:20:00,1.9673,1.9677,1.967,1.9676,703800000.0
2008-02-05 15:25:00,1.9676,1.96775,1.96695,1.96715,1372100000.0
2008-02-05 15:30:00,1.96715,1.9674,1.96685,1.96695,1634800000.0
2008-02-05 15:35:00,1.96695,1.96705,1.9662,1.9669,2448800000.0
2008-02-05 15:40:00,1.9669,1.96715,1.9655,1.96555,1206500000.0
2008-02-05 15:45:00,1.96545,1.966,1.965,1.9653,2762250002.0
2008-02-05 15:50:00,1.96525,1.96665,1.9652,1.96645,2365150000.0
2008-02-05 15:55:00,1.96645,1.97005,1.96615,1.96815,1973965000.0
2008-02-05 16:00:00,1.96805,1.9693,1.9676,1.9678,1375300000.0
2008-02-05 16:05:00,1.9678,1.9687,1.9676,1.9687,1289800001.0
2008-02-05 16:10:00,1.9687,1.96895,1.9672,1.9676,1504700000.0
2008-02-05 16:15:00,1.9676,1.9677,1.9652,1.9657,1371000000.0
2008-02-05 16:20:00,1.9657,1.9674,1.9657,1.9671,1334775003.0
2008-02-05 16:25:00,1.9671,1.9672,1.9665,1.96675,1198475001.0
2008-02-05 16:30:00,1.96675,1.96685,1.9655,1.96555,1237300000.0
2008-02-05 16:35:00,1.96555,1.96565,1.9633,1.96385,1760400000.0
2008-02-05 16:40:00,1.9638,1.96475,1.96355,1.9643,1651400001.0
2008-02-05 16:45:00,1.9643,1.96475,1.96285,1.96445,1557800000.0
2008-02-05 16:50:00,1.96445,1.96645,1.96435,1.96635,1726300000.0
2008-02-05 16:55:00,1.96635,1.96635,1.96475,1.9651,2112100000.0
2008-02-05 17:00:00,1.9651,1.96535,1.9645,1.96525,1392900000.0
2008-02-05 17:05:00,1.9652,1.96555,1.9645,1.9652,1232600000.0
2008-02-05 17:10:00,1.9652,1.9667,1.96495,1.9661,1226500000.0
2008-02-05 17:15:00,1.9661,1.9661,1.9647,1.96525,1090200000.0
2008-02-05 17:20:00,1.9652,1.96575,1.9646,1.965,1215800000.0
2008-02-05 17:25:00,1.965,1.96615,1.9647,1.96565,1422900000.0
2008-02-05 17:30:00,1.96565,1.96585,1.9643,1.96445,1534400000.0
2008-02-05 17:35:00,1.96445,1.9656,1.9639,1.9656,1246300000.0
2008-02-05 17:40:00,1.9656,1.9662,1.9655,1.9658,1436300000.0
2008-02-05 17:45:00,1.9658,1.96585,1.9653,1.9655,1722200000.0
2008-02-05 17:50:00,1.9655,1.9656,1.9639,1.9647,2990100000.0
2008-02-05 17:55:00,1.9647,1.9649,1.9638,1.96455,2725200001.0
2008-02-05 18:00:00,1.96455,1.9647,1.9633,1.964,2089200000.0
2008-02-05 18:05:00,1.964,1.9642,1.9633,1.96405,1347400000.0
2008-02-05 18:10:00,1.96405,1.9655,1.96405,1.9652,1440100000.0
2008-02-05 18:15:00,1.9652,1.9653,1.96445,1.9645,1422800000.0
2008-02-05 18:20:00,1.9645,1.96475,1.9641,1.9646,1389800000.0
2008-02-05 18:25:00,1.9646,1.96485,1.9628,1.9632,1218000000.0
2008-02-05 18:30:00,1.9632,1.96415,1.963,1.9637,1725900000.0
2008-02-05 18:35:00,1.9637,1.9649,1.9634,1.96355,751300000.0
2008-02-05 18:40:00,1.96375,1.9641,1.9632,1.9633,1290500000.0
2008-02-05 18:45:00,1.9633,1.9642,1.96295,1.96295,1225900000.0
2008-02-05 18:50:00,1.96295,1.9636,1.962,1.96235,1440900000.0
2008-02-05 18:55:00,1.9624,1.9633,1.96195,1.96245,1193600000.0
2008-02-05 19:00:00,1.96245,1.9627,1.96205,1.96235,1135100000.0
2008-02-05 19:05:00,1.96235,1.9627,1.9604,1.9607,1712600000.0
2008-02-05 19:10:00,1.9607,1.9615,1.9606,1.961,1744800000.0
2008-02-05 19:15:00,1.961,1.9618,1.96095,1.96145,1228879615.0
2008-02-05 19:20:00,1.9616,1.9621,1.9614,1.9615,1191000000.0
2008-02-05 19:25:00,1.9615,1.9621,1.9612,1.9618,1184500000.0
2008-02-05 19:30:00,1.9618,1.96245,1.9616,1.96245,1327700000.0
2008-02-05 19:35:00,1.96245,1.9627,1.9618,1.96195,1132600000.0
2008-02-05 19:40:00,1.96195,1.96215,1.96185,1.96215,716500000.0
2008-02-05 19:45:00,1.96215,1.96245,1.9619,1.9621,813100000.0
2008-02-05 19:50:00,1.9621,1.963,1.962,1.963,1632000000.0
2008-02-05 19:55:00,1.963,1.9631,1.96205,1.9621,2734300003.0
2008-02-05 20:00:00,1.9621,1.9628,1.9619,1.9625,1180300000.0
2008-02-05 20:05:00,1.9625,1.96275,1.96235,1.9624,1105800000.0
2008-02-05 20:10:00,1.9624,1.9625,1.9621,1.9624,993500000.0
2008-02-05 20:15:00,1.96235,1.96265,1.96235,1.9625,597900000.0
2008-02-05 20:20:00,1.9625,1.9625,1.9619,1.9621,1038600000.0
2008-02-05 20:25:00,1.96205,1.9626,1.96205,1.9623,1815300002.0
2008-02-05 20:30:00,1.9623,1.9626,1.9621,1.9625,1783400003.0
2008-02-05 20:35:00,1.9625,1.9634,1.9625,1.9631,2353300002.0
2008-02-05 20:40:00,1.9631,1.9637,1.96265,1.9636,1626200000.0
2008-02-05 20:45:00,1.9636,1.9643,1.9636,1.96375,2555000000.0
2008-02-05 20:50:00,1.96375,1.964,1.9635,1.9637,1401500004.0
2008-02-05 20:55:00,1.96365,1.9638,1.96325,1.9633,1295800000.0
2008-02-05 21:00:00,1.9633,1.96375,1.9632,1.9635,1082300000.0
2008-02-05 21:05:00,1.9635,1.9636,1.96345,1.9636,755300000.0
2008-02-05 21:10:00,1.9636,1.9637,1.9635,1.9636,845100000.0
2008-02-05 21:15:00,1.9636,1.9636,1.9635,1.9635,1842700000.0
2008-02-05 21:20:00,1.9635,1.9637,1.9635,1.9637,1517200000.0
2008-02-05 21:25:00,1.9637,1.9643,1.9637,1.9643,1629100000.0
2008-02-05 21:30:00,1.9643,1.9644,1.96405,1.96425,1192000000.0
2008-02-05 21:35:00,1.96425,1.96465,1.96365,1.9637,1398200000.0
2008-02-05 21:40:00,1.9637,1.9641,1.9634,1.9635,780100000.0
2008-02-05 21:45:00,1.9635,1.9638,1.96345,1.96365,1104900000.0
2008-02-05 21:50:00,1.96365,1.96365,1.9632,1.96325,1016500000.0
2008-02-05 21:55:00,1.96325,1.9638,1.96295,1.9638,1083500000.0
2008-02-05 22:00:00,1.9638,1.9642,1.96365,1.9641,919866100.0
2008-02-05 22:05:00,1.9641,1.96455,1.96395,1.9644,719279500.0
2008-02-05 22:10:00,1.9644,1.96465,1.9639,1.9641,1185821500.0
2008-02-05 22:15:00,1.9641,1.96435,1.964,1.96405,1164098700.0
2008-02-05 22:20:00,1.9641,1.9644,1.96395,1.9641,1360299999.0
2008-02-05 22:25:00,1.9641,1.9641,1.96345,1.9636,1279599999.0
2008-02-05 22:30:00,1.9637,1.9641,1.96355,1.964,882700001.0
2008-02-05 22:35:00,1.964,1.9644,1.96395,1.96425,396800000.0
2008-02-05 22:40:00,1.96425,1.9645,1.9642,1.96425,344500000.0
2008-02-05 22:45:00,1.96425,1.9643,1.9635,1.9636,1270200000.0
2008-02-05 22:50:00,1.9636,1.9638,1.9632,1.9633,1087600000.0
2008-02-05 22:55:00,1.9633,1.9633,1.96265,1.96285,2121700000.0
2008-02-05 23:00:00,1.96285,1.96295,1.96265,1.9629,1121300000.0
2008-02-05 23:05:00,1.9629,1.9631,1.9625,1.9626,636700000.0
2008-02-05 23:10:00,1.9626,1.963,1.9625,1.963,572000000.0
2008-02-05 23:15:00,1.963,1.963,1.96265,1.963,289900000.0
2008-02-05 23:20:00,1.96295,1.9634,1.96295,1.9633,303500000.0
2008-02-05 23:25:00,1.9633,1.9637,1.9632,1.9637,287100000.0
2008-02-05 23:30:00,1.96385,1.9645,1.9635,1.96435,558700000.0
2008-02-05 23:35:00,1.96435,1.9644,1.964,1.9641,713400000.0
2008-02-05 23:40:00,1.9641,1.96445,1.964,1.96445,359100000.0
2008-02-05 23:45:00,1.96445,1.9645,1.9636,1.9641,414000000.0
2008-02-05 23:50:00,1.9641,1.96465,1.96405,1.96405,338400000.0
2008-02-05 23:55:00,1.9641,1.96475,1.96395,1.96465,549500000.0
2008-02-06 00:00:00,1.9646,1.9648,1.9645,1.9645,692000000.0
2008-02-06 00:05:00,1.9645,1.96475,1.96429,1.96436,1338700000.0
2008-02-06 00:10:00,1.9644,1.9646,1.9633,1.9637,1098700000.0
2008-02-06 00:15:00,1.9637,1.9641,1.9634,1.964,387500000.0
2008-02-06 00:20:00,1.964,1.965,1.9637,1.9644,676700000.0
2008-02-06 00:25:00,1.9644,1.9645,1.9641,1.9644,205800000.0
2008-02-06 00:30:00,1.9644,1.9648,1.9632,1.9633,2517300001.0
2008-02-06 00:35:00,1.9633,1.96465,1.9627,1.9643,1178700000.0
2008-02-06 00:40:00,1.9643,1.9647,1.9633,1.964,854000000.0
2008-02-06 00:45:00,1.96395,1.964,1.9639,1.96395,168200000.0
2008-02-06 00:50:00,1.96395,1.96405,1.96395,1.96405,238400000.0
2008-02-06 00:55:00,1.96405,1.96405,1.96395,1.96395,171400000.0
2008-02-06 01:00:00,1.96395,1.964,1.9631,1.9634,780100000.0
2008-02-06 01:05:00,1.9634,1.9636,1.9631,1.9633,884200001.0
2008-02-06 01:10:00,1.96335,1.9638,1.96295,1.9637,1010900000.0
2008-02-06 01:15:00,1.9637,1.96415,1.96345,1.96415,1096300000.0
2008-02-06 01:20:00,1.96415,1.96465,1.964,1.9642,1160000000.0
2008-02-06 01:25:00,1.96415,1.96435,1.96375,1.964,554000000.0
2008-02-06 01:30:00,1.964,1.964,1.96365,1.96385,572000000.0
2008-02-06 01:35:00,1.96385,1.96425,1.96295,1.9641,1267499990.0
2008-02-06 01:40:00,1.9641,1.9643,1.96395,1.9642,435299999.0
2008-02-06 01:45:00,1.9642,1.96435,1.96405,1.96415,255300000.0
2008-02-06 01:50:00,1.9641,1.9643,1.9641,1.9643,169800000.0
2008-02-06 01:55:00,1.9643,1.9645,1.96415,1.9644,380700000.0
2008-02-06 02:00:00,1.9644,1.9645,1.9628,1.9631,1686800000.0
2008-02-06 02:05:00,1.9631,1.9638,1.96305,1.9637,750299999.0
2008-02-06 02:10:00,1.9637,1.9641,1.9636,1.9639,1202900000.0
2008-02-06 02:15:00,1.9638,1.9639,1.9638,1.9638,244600000.0
2008-02-06 02:20:00,1.9638,1.9642,1.9637,1.9641,703600001.0
2008-02-06 02:25:00,1.9641,1.96465,1.964,1.9644,923799998.0
2008-02-06 02:30:00,1.9644,1.96495,1.9642,1.9646,1038799999.0
2008-02-06 02:35:00,1.9646,1.9646,1.96435,1.96455,812700000.0
2008-02-06 02:40:00,1.9644,1.9648,1.9644,1.9647,679900003.0
2008-02-06 02:45:00,1.9647,1.9648,1.96465,1.9648,639699999.0
2008-02-06 02:50:00,1.9648,1.96495,1.9648,1.9649,549900002.0
2008-02-06 02:55:00,1.9649,1.96495,1.9647,1.9648,995799999.0
2008-02-06 03:00:00,1.9647,1.9651,1.9647,1.9647,600000000.0
2008-02-06 03:05:00,1.9647,1.9648,1.96465,1.9648,139400000.0
2008-02-06 03:10:00,1.9648,1.9648,1.96465,1.96475,132500000.0
2008-02-06 03:15:00,1.96475,1.96475,1.964,1.9643,1420400004.0
2008-02-06 03:20:00,1.9643,1.9644,1.9641,1.9643,716099993.0
2008-02-06 03:25:00,1.9643,1.96455,1.9643,1.96455,1121799999.0
2008-02-06 03:30:00,1.9646,1.9646,1.96425,1.96435,1864399998.0
2008-02-06 03:35:00,1.96435,1.96445,1.9643,1.9643,1331200001.0
2008-02-06 03:40:00,1.9643,1.9653,1.9642,1.9648,1117999997.0
2008-02-06 03:45:00,1.9648,1.96525,1.96445,1.9652,1444519998.0
2008-02-06 03:50:00,1.9652,1.9653,1.96505,1.9652,591000000.0
2008-02-06 03:55:00,1.9652,1.9655,1.9652,1.9653,1057299997.0
2008-02-06 04:00:00,1.9653,1.96545,1.9653,1.9653,1090600002.0
2008-02-06 04:05:00,1.9653,1.96545,1.9651,1.96515,521500002.0
2008-02-06 04:10:00,1.9651,1.9653,1.96485,1.96505,409300000.0
2008-02-06 04:15:00,1.96505,1.96505,1.9642,1.9643,1730700002.0
2008-02-06 04:20:00,1.9642,1.96535,1.9642,1.9651,1264400000.0
2008-02-06 04:25:00,1.9651,1.9652,1.965,1.96505,247300000.0
2008-02-06 04:30:00,1.96505,1.96545,1.96495,1.96525,673200000.0
2008-02-06 04:35:00,1.96525,1.9655,1.96505,1.9651,570500000.0
2008-02-06 04:40:00,1.9651,1.9653,1.96495,1.9653,673400000.0
2008-02-06 04:45:00,1.9653,1.9655,1.9651,1.9655,299799999.0
2008-02-06 04:50:00,1.9655,1.96565,1.96545,1.9656,660300000.0
2008-02-06 04:55:00,1.9656,1.9656,1.96515,1.9652,509800000.0
2008-02-06 05:00:00,1.96515,1.9654,1.96515,1.96535,705199999.0
2008-02-06 05:05:00,1.96535,1.9657,1.965,1.9654,766200000.0
2008-02-06 05:10:00,1.9654,1.9655,1.9653,1.96535,299800000.0
2008-02-06 05:15:00,1.9653,1.9655,1.9652,1.9653,306200000.0
2008-02-06 05:20:00,1.9653,1.9656,1.9653,1.9653,274300000.0
2008-02-06 05:25:00,1.9653,1.96535,1.9653,1.96535,257000000.0
2008-02-06 05:30:00,1.96535,1.9654,1.965,1.9651,532500001.0
2008-02-06 05:35:00,1.9651,1.96535,1.9651,1.9652,685399999.0
2008-02-06 05:40:00,1.9652,1.96535,1.965,1.9653,582900000.0
2008-02-06 05:45:00,1.9653,1.9653,1.96515,1.9652,487600000.0
2008-02-06 05:50:00,1.9652,1.96535,1.96515,1.9653,511200000.0
2008-02-06 05:55:00,1.9653,1.9654,1.96495,1.9651,853199998.0
2008-02-06 06:00:00,1.9651,1.9652,1.965,1.9651,247700000.0
2008-02-06 06:05:00,1.9651,1.9652,1.9645,1.9651,597600001.0
2008-02-06 06:10:00,1.9651,1.96515,1.96435,1.9646,421000000.0
2008-02-06 06:15:00,1.96455,1.9652,1.9645,1.9652,560100000.0
2008-02-06 06:20:00,1.9652,1.9654,1.96495,1.96505,823300000.0
2008-02-06 06:25:00,1.96505,1.9651,1.9647,1.96475,456200000.0
2008-02-06 06:30:00,1.9647,1.9653,1.9647,1.9651,385100000.0
2008-02-06 06:35:00,1.9651,1.96515,1.96465,1.96495,131200000.0
2008-02-06 06:40:00,1.96465,1.965,1.96465,1.96495,272300000.0
2008-02-06 06:45:00,1.9649,1.965,1.9648,1.96495,324800000.0
2008-02-06 06:50:00,1.96495,1.96495,1.96455,1.9648,678099997.0
2008-02-06 06:55:00,1.9647,1.9649,1.96455,1.96485,381400000.0
2008-02-06 07:00:00,1.96485,1.96505,1.9645,1.9645,786899999.0
2008-02-06 07:05:00,1.9645,1.96455,1.9643,1.9645,830400001.0
2008-02-06 07:10:00,1.9645,1.96505,1.9644,1.9649,451199999.0
2008-02-06 07:15:00,1.9649,1.965,1.9646,1.96465,595600000.0
2008-02-06 07:20:00,1.96465,1.9652,1.96465,1.9651,918500000.0
2008-02-06 07:25:00,1.9651,1.9651,1.96455,1.9647,1034300005.0
2008-02-06 07:30:00,1.9647,1.9651,1.9646,1.9647,905300000.0
2008-02-06 07:35:00,1.9647,1.9649,1.9645,1.9648,694500000.0
2008-02-06 07:40:00,1.96475,1.965,1.9647,1.9648,814499997.0
2008-02-06 07:45:00,1.9648,1.965,1.9648,1.965,474600001.0
2008-02-06 07:50:00,1.965,1.9652,1.96485,1.96495,539400002.0
2008-02-06 07:55:00,1.96495,1.9651,1.9637,1.9641,1019300000.0
2008-02-06 08:00:00,1.9641,1.96535,1.96405,1.96515,684800000.0
2008-02-06 08:05:00,1.9652,1.9655,1.96505,1.96535,803600000.0
2008-02-06 08:10:00,1.96535,1.9656,1.9649,1.96505,576900000.0
2008-02-06 08:15:00,1.96505,1.96505,1.96465,1.9648,709900000.0
2008-02-06 08:20:00,1.9648,1.9661,1.96475,1.9661,547400000.0
2008-02-06 08:25:00,1.9661,1.9662,1.9655,1.96585,556200000.0
2008-02-06 08:30:00,1.96585,1.9661,1.9658,1.966,265800000.0
2008-02-06 08:35:00,1.966,1.9662,1.9653,1.96545,588900000.0
2008-02-06 08:40:00,1.9654,1.9654,1.9649,1.96505,386200000.0
2008-02-06 08:45:00,1.96505,1.9651,1.9648,1.965,281400000.0
2008-02-06 08:50:00,1.965,1.9656,1.96485,1.96535,606500000.0
2008-02-06 08:55:00,1.96535,1.9658,1.9645,1.96465,291800000.0
2008-02-06 09:00:00,1.96465,1.9648,1.9635,1.9645,685100000.0
2008-02-06 09:05:00,1.9645,1.96545,1.9639,1.9644,809700000.0
2008-02-06 09:10:00,1.96435,1.9651,1.96415,1.965,742100000.0
2008-02-06 09:15:00,1.965,1.9657,1.9649,1.96525,656000000.0
2008-02-06 09:20:00,1.96525,1.9653,1.96365,1.9637,629800000.0
2008-02-06 09:25:00,1.9637,1.96375,1.96215,1.96265,931000000.0
2008-02-06 09:30:00,1.9626,1.963,1.9623,1.9627,617700000.0
2008-02-06 09:35:00,1.9627,1.9627,1.96185,1.9619,660200000.0
2008-02-06 09:40:00,1.9619,1.9619,1.9603,1.96035,885100001.0
2008-02-06 09:45:00,1.96035,1.9609,1.9594,1.9607,1000700000.0
2008-02-06 09:50:00,1.9607,1.9607,1.95775,1.9582,1616150001.0
2008-02-06 09:55:00,1.9582,1.95855,1.9575,1.95785,1371999999.0
2008-02-06 10:00:00,1.95785,1.95955,1.95775,1.9591,2299475000.0
2008-02-06 10:05:00,1.9591,1.9596,1.95765,1.95765,1817999998.0
2008-02-06 10:10:00,1.95765,1.95805,1.95615,1.9563,3784499995.0
2008-02-06 10:15:00,1.95635,1.9573,1.9558,1.9559,1417700000.0
2008-02-06 10:20:00,1.9559,1.95685,1.95535,1.95685,894400000.0
2008-02-06 10:25:00,1.95685,1.95735,1.9567,1.9572,1565200000.0
2008-02-06 10:30:00,1.9572,1.95805,1.957,1.95745,1832799999.0
2008-02-06 10:35:00,1.95745,1.9575,1.9553,1.95725,1327200000.0
2008-02-06 10:40:00,1.95725,1.95825,1.95715,1.95775,1115600000.0
2008-02-06 10:45:00,1.95775,1.95915,1.9576,1.9588,775600000.0
2008-02-06 10:50:00,1.9588,1.9598,1.95865,1.95905,927399999.0
2008-02-06 10:55:00,1.95905,1.9598,1.9589,1.95975,1065700000.0
2008-02-06 11:00:00,1.95985,1.9615,1.9593,1.9608,1709350000.0
2008-02-06 11:05:00,1.9608,1.96135,1.96035,1.9611,997490000.0
2008-02-06 11:10:00,1.9611,1.96115,1.9598,1.9599,701100000.0
2008-02-06 11:15:00,1.9599,1.96035,1.95945,1.95985,568400000.0
2008-02-06 11:20:00,1.95985,1.9603,1.95965,1.96025,468800000.0
2008-02-06 11:25:00,1.9603,1.96095,1.9602,1.9607,637100000.0
2008-02-06 11:30:00,1.96055,1.96085,1.9604,1.9605,391200000.0
2008-02-06 11:35:00,1.9605,1.96055,1.95905,1.95965,1375000000.0
2008-02-06 11:40:00,1.95965,1.96015,1.95865,1.95915,2131200000.0
2008-02-06 11:45:00,1.9592,1.95925,1.9578,1.95865,1569800000.0
2008-02-06 11:50:00,1.95865,1.95865,1.95785,1.95825,1645600000.0
2008-02-06 11:55:00,1.95825,1.95895,1.95815,1.9585,1575500002.0
2008-02-06 12:00:00,1.9585,1.95885,1.95825,1.9583,1111300000.0
2008-02-06 12:05:00,1.95825,1.9592,1.95825,1.9586,922700001.0
2008-02-06 12:10:00,1.95855,1.95855,1.95815,1.9583,576000000.0
2008-02-06 12:15:00,1.9583,1.9583,1.95705,1.95725,716600000.0
2008-02-06 12:20:00,1.95725,1.9586,1.95705,1.95795,799700000.0
2008-02-06 12:25:00,1.95795,1.95795,1.95715,1.9577,906200000.0
2008-02-06 12:30:00,1.9577,1.95865,1.95735,1.95835,866000000.0
2008-02-06 12:35:00,1.95835,1.95865,1.95775,1.958,755400000.0
2008-02-06 12:40:00,1.958,1.95835,1.95765,1.9583,488300000.0
2008-02-06 12:45:00,1.9583,1.9584,1.95795,1.95795,455100000.0
2008-02-06 12:50:00,1.95795,1.95795,1.95745,1.9577,451300000.0
2008-02-06 12:55:00,1.9577,1.95795,1.95745,1.9578,440400000.0
2008-02-06 13:00:00,1.9578,1.95825,1.95765,1.9582,705500000.0
2008-02-06 13:05:00,1.9582,1.95865,1.95815,1.95855,534800000.0
2008-02-06 13:10:00,1.95855,1.9592,1.95845,1.95885,1536800006.0
2008-02-06 13:15:00,1.95885,1.95995,1.95885,1.95955,1915400000.0
2008-02-06 13:20:00,1.95955,1.95955,1.9583,1.95835,759900000.0
2008-02-06 13:25:00,1.95835,1.95865,1.9579,1.95795,868200000.0
2008-02-06 13:30:00,1.95795,1.95835,1.95795,1.9583,886250000.0
2008-02-06 13:35:00,1.9583,1.95935,1.9583,1.95905,1053350000.0
2008-02-06 13:40:00,1.95905,1.95905,1.9582,1.95855,789200000.0
2008-02-06 13:45:00,1.95855,1.95965,1.95835,1.9594,956500000.0
2008-02-06 13:50:00,1.9594,1.9596,1.95915,1.95955,428900000.0
2008-02-06 13:55:00,1.95955,1.95985,1.9591,1.95935,778500000.0
2008-02-06 14:00:00,1.95935,1.9595,1.9586,1.95875,657200000.0
2008-02-06 14:05:00,1.95875,1.959,1.95835,1.9585,449900000.0
2008-02-06 14:10:00,1.9585,1.9588,1.9584,1.95865,428100000.0
2008-02-06 14:15:00,1.95865,1.9587,1.95815,1.9583,811000000.0
2008-02-06 14:20:00,1.95835,1.9584,1.95765,1.9579,1043099998.0
2008-02-06 14:25:00,1.95795,1.95845,1.95725,1.95775,1272100000.0
2008-02-06 14:30:00,1.95775,1.9578,1.95725,1.95735,475600000.0
2008-02-06 14:35:00,1.95735,1.95735,1.9569,1.95695,726650000.0
2008-02-06 14:40:00,1.957,1.9574,1.9569,1.95735,986500000.0
2008-02-06 14:45:00,1.95735,1.9575,1.95705,1.95735,1124050000.0
2008-02-06 14:50:00,1.95735,1.9578,1.95725,1.9578,522000000.0
2008-02-06 14:55:00,1.95775,1.95855,1.9577,1.95785,474000000.0
2008-02-06 15:00:00,1.95785,1.95835,1.9575,1.9575,983100000.0
2008-02-06 15:05:00,1.9575,1.95775,1.9574,1.9577,907800000.0
2008-02-06 15:10:00,1.95765,1.95765,1.95665,1.95705,2188799999.0
2008-02-06 15:15:00,1.95705,1.95835,1.95705,1.9582,1619700000.0
2008-02-06 15:20:00,1.95825,1.96005,1.95825,1.95905,1845900000.0
2008-02-06 15:25:00,1.95905,1.95945,1.95865,1.95945,1345300000.0
2008-02-06 15:30:00,1.95945,1.9605,1.95895,1.96,1741000000.0
2008-02-06 15:35:00,1.96005,1.96035,1.9588,1.95905,1525699998.0
2008-02-06 15:40:00,1.95905,1.9599,1.9589,1.9595,899700000.0
2008-02-06 15:45:00,1.9595,1.95955,1.9587,1.9587,1146200000.0
2008-02-06 15:50:00,1.9587,1.9587,1.9581,1.9586,639600000.0
2008-02-06 15:55:00,1.95855,1.9597,1.9582,1.95955,1573600001.0
2008-02-06 16:00:00,1.95955,1.9596,1.95825,1.9584,1012200000.0
2008-02-06 16:05:00,1.95835,1.95875,1.95835,1.95855,728700000.0
2008-02-06 16:10:00,1.95855,1.95875,1.9583,1.95835,983900000.0
2008-02-06 16:15:00,1.95835,1.959,1.95825,1.9586,1301100001.0
2008-02-06 16:20:00,1.9586,1.95985,1.9586,1.9595,1759350000.0
2008-02-06 16:25:00,1.9595,1.95995,1.95925,1.95965,1550300000.0
2008-02-06 16:30:00,1.9596,1.9614,1.95955,1.96055,2201700000.0
2008-02-06 16:35:00,1.96055,1.96145,1.95975,1.9604,2929600000.0
2008-02-06 16:40:00,1.9604,1.9605,1.9588,1.95945,2989400000.0
2008-02-06 16:45:00,1.95945,1.95975,1.9589,1.95895,1573800000.0
2008-02-06 16:50:00,1.95895,1.959,1.9585,1.9588,1090600000.0
2008-02-06 16:55:00,1.9588,1.95945,1.95825,1.95925,1890350000.0
2008-02-06 17:00:00,1.95925,1.9598,1.9587,1.95965,1852800000.0
2008-02-06 17:05:00,1.95965,1.9601,1.95945,1.96005,1839500000.0
2008-02-06 17:10:00,1.96005,1.961,1.95995,1.96005,1665900000.0
2008-02-06 17:15:00,1.96005,1.96335,1.96005,1.96275,2087725000.0
2008-02-06 17:20:00,1.96275,1.9629,1.96175,1.96185,1584200000.0
2008-02-06 17:25:00,1.96185,1.96245,1.961,1.96165,1366600000.0
2008-02-06 17:30:00,1.96165,1.96245,1.96015,1.96075,1562800000.0
2008-02-06 17:35:00,1.9608,1.96185,1.96065,1.9617,959600000.0
2008-02-06 17:40:00,1.9617,1.96185,1.96125,1.9616,1077300001.0
2008-02-06 17:45:00,1.9616,1.96195,1.96115,1.9614,1846299998.0
2008-02-06 17:50:00,1.9614,1.96225,1.9598,1.95985,1888500000.0
2008-02-06 17:55:00,1.95985,1.9609,1.9594,1.96,2814175000.0
2008-02-06 18:00:00,1.96,1.96085,1.95955,1.95965,1204400000.0
2008-02-06 18:05:00,1.95965,1.96065,1.9596,1.9605,960200000.0
2008-02-06 18:10:00,1.9605,1.9608,1.95955,1.96,909200000.0
2008-02-06 18:15:00,1.96,1.96005,1.95885,1.95945,1384200000.0
2008-02-06 18:20:00,1.95945,1.95985,1.95895,1.95915,1209600000.0
2008-02-06 18:25:00,1.95915,1.95935,1.95885,1.95925,1252000000.0
2008-02-06 18:30:00,1.95925,1.95925,1.95885,1.95905,1298400000.0
2008-02-06 18:35:00,1.95905,1.95935,1.95895,1.95925,1276300000.0
2008-02-06 18:40:00,1.95925,1.95935,1.95895,1.9592,1071700000.0
2008-02-06 18:45:00,1.9592,1.9593,1.95905,1.95915,2894900000.0
2008-02-06 18:50:00,1.95915,1.95995,1.95885,1.9597,2701500000.0
2008-02-06 18:55:00,1.9597,1.96045,1.9597,1.9601,2490900000.0
2008-02-06 19:00:00,1.96015,1.96055,1.95995,1.96,2120550000.0
2008-02-06 19:05:00,1.96,1.9608,1.95995,1.9606,1765000000.0
2008-02-06 19:10:00,1.9606,1.9606,1.95975,1.9599,1819000000.0
2008-02-06 19:15:00,1.9599,1.96025,1.95975,1.9602,2547200000.0
2008-02-06 19:20:00,1.9602,1.96025,1.9597,1.9601,1479100000.0
2008-02-06 19:25:00,1.9601,1.96035,1.96,1.9603,2378200000.0
2008-02-06 19:30:00,1.9603,1.96085,1.9598,1.96005,1972486374.0
2008-02-06 19:35:00,1.96005,1.96125,1.95995,1.9607,1498290278.0
2008-02-06 19:40:00,1.9607,1.96125,1.96055,1.9608,910500000.0
2008-02-06 19:45:00,1.9608,1.9617,1.96075,1.9611,1047200000.0
2008-02-06 19:50:00,1.9611,1.96175,1.961,1.9616,974700000.0
2008-02-06 19:55:00,1.9616,1.96245,1.9616,1.9619,1665100000.0
2008-02-06 20:00:00,1.96185,1.96205,1.96115,1.96135,2905300000.0
2008-02-06 20:05:00,1.96135,1.9614,1.9609,1.9609,3052600000.0
2008-02-06 20:10:00,1.9609,1.9612,1.96075,1.9608,3289400001.0
2008-02-06 20:15:00,1.9608,1.9615,1.9608,1.9614,3033040000.0
2008-02-06 20:20:00,1.9614,1.96205,1.9613,1.9619,3490300000.0
2008-02-06 20:25:00,1.9618,1.9618,1.9612,1.9614,5099700000.0
2008-02-06 20:30:00,1.9614,1.9614,1.9612,1.9612,7474200000.0
2008-02-06 20:35:00,1.9612,1.96135,1.96105,1.9613,4639000000.0
2008-02-06 20:40:00,1.9613,1.9617,1.9612,1.9613,3625250000.0
2008-02-06 20:45:00,1.9613,1.9617,1.9611,1.9615,4511200000.0
2008-02-06 20:50:00,1.9615,1.9618,1.9613,1.96155,4500800000.0
2008-02-06 20:55:00,1.96155,1.9617,1.96125,1.9614,4148700000.0
2008-02-06 21:00:00,1.9614,1.9614,1.9606,1.9607,4482999999.0
2008-02-06 21:05:00,1.9607,1.961,1.9606,1.961,3231600000.0
2008-02-06 21:10:00,1.961,1.96155,1.96075,1.96075,3447300000.0
2008-02-06 21:15:00,1.96075,1.96085,1.9598,1.95995,3447150794.0
2008-02-06 21:20:00,1.95995,1.9604,1.95905,1.95945,2468900000.0
2008-02-06 21:25:00,1.95945,1.9607,1.95945,1.9606,2309000000.0
2008-02-06 21:30:00,1.9606,1.9611,1.9606,1.96105,3194500000.0
2008-02-06 21:35:00,1.96105,1.96115,1.9606,1.961,1735600000.0
2008-02-06 21:40:00,1.961,1.961,1.9602,1.9602,2971700000.0
2008-02-06 21:45:00,1.9602,1.9603,1.96,1.9601,2805900000.0
2008-02-06 21:50:00,1.9601,1.9601,1.95955,1.9597,2630400000.0
2008-02-06 21:55:00,1.9597,1.9606,1.9596,1.96,3140400000.0
2008-02-06 22:00:00,1.96,1.9603,1.95955,1.9603,4888300000.0
2008-02-06 22:05:00,1.9603,1.9603,1.9595,1.9597,3974900000.0
2008-02-06 22:10:00,1.9597,1.96055,1.95955,1.96025,2938200000.0
2008-02-06 22:15:00,1.96025,1.9603,1.96,1.9601,2834300000.0
2008-02-06 22:20:00,1.9601,1.9603,1.9599,1.96005,3635900000.0
2008-02-06 22:25:00,1.96005,1.96055,1.96005,1.96045,3030400000.0
2008-02-06 22:30:00,1.96045,1.9606,1.9603,1.9606,3363000000.0
2008-02-06 22:35:00,1.9606,1.9606,1.96005,1.9602,3805000000.0
2008-02-06 22:40:00,1.9602,1.96025,1.96,1.9601,2665800000.0
2008-02-06 22:45:00,1.9601,1.9601,1.96,1.9601,2262900000.0
2008-02-06 22:50:00,1.9601,1.9601,1.9598,1.96,4255500000.0
2008-02-06 22:55:00,1.96,1.9603,1.9598,1.96,5226300000.0
2008-02-06 23:00:00,1.96,1.9601,1.9598,1.9598,6270099999.0
2008-02-06 23:05:00,1.9598,1.96,1.9596,1.9598,5110535000.0
2008-02-06 23:10:00,1.9598,1.96,1.95965,1.96,4489700000.0
2008-02-06 23:15:00,1.96,1.962,1.95975,1.9601,4571800000.0
2008-02-06 23:20:00,1.96,1.9601,1.95995,1.9601,4472200000.0
2008-02-06 23:25:00,1.9601,1.9602,1.9598,1.9598,3459100000.0
2008-02-06 23:30:00,1.9598,1.9601,1.9597,1.9601,1813100000.0
2008-02-06 23:35:00,1.9601,1.9608,1.96,1.9606,3854600000.0
2008-02-06 23:40:00,1.9606,1.961,1.9605,1.9606,6882600000.0
2008-02-06 23:45:00,1.9606,1.9612,1.9605,1.9611,4643000000.0
2008-02-06 23:50:00,1.9611,1.9615,1.961,1.9614,2481200000.0
2008-02-06 23:55:00,1.9614,1.96175,1.96135,1.9614,7026800000.0
2008-02-07 00:00:00,1.9614,1.9614,1.9607,1.9609,2148700000.0
2008-02-07 00:05:00,1.9609,1.9612,1.96075,1.96075,4400000000.0
2008-02-07 00:10:00,1.96075,1.96095,1.9606,1.96075,3351100000.0
2008-02-07 00:15:00,1.96069,1.96165,1.96069,1.96125,898600000.0
2008-02-07 00:20:00,1.96125,1.9617,1.96095,1.961,503400000.0
2008-02-07 00:25:00,1.961,1.96115,1.96095,1.96115,195700000.0
2008-02-07 00:30:00,1.96115,1.9614,1.96045,1.96115,236900000.0
2008-02-07 00:35:00,1.96115,1.9613,1.961,1.961,26300000.0
2008-02-07 00:40:00,1.96055,1.96125,1.9605,1.96075,93000000.0
2008-02-07 00:45:00,1.96075,1.9616,1.96075,1.96155,147000000.0
2008-02-07 00:50:00,1.96155,1.96195,1.96145,1.9616,488300000.0
2008-02-07 00:55:00,1.96165,1.96175,1.96145,1.96145,135200000.0
2008-02-07 01:00:00,1.9615,1.9615,1.96135,1.96145,232100000.0
2008-02-07 01:05:00,1.9615,1.9615,1.9611,1.9613,251200000.0
2008-02-07 01:10:00,1.9613,1.96155,1.96055,1.96155,292200000.0
2008-02-07 01:15:00,1.96155,1.96155,1.96065,1.9614,133800000.0
2008-02-07 01:20:00,1.9614,1.96145,1.96085,1.9614,203400000.0
2008-02-07 01:25:00,1.9614,1.96155,1.96095,1.96135,278647150.0
2008-02-07 01:30:00,1.96135,1.96145,1.9611,1.9614,643200000.0
2008-02-07 01:35:00,1.9614,1.96145,1.96105,1.9612,392599999.0
2008-02-07 01:40:00,1.96105,1.96115,1.95955,1.95995,335900000.0
2008-02-07 01:45:00,1.95995,1.9602,1.95935,1.96005,633600000.0
2008-02-07 01:50:00,1.96005,1.96055,1.96005,1.9603,209000000.0
2008-02-07 01:55:00,1.9603,1.96045,1.96005,1.96015,354900000.0
2008-02-07 02:00:00,1.96015,1.9604,1.96005,1.9603,368300000.0
2008-02-07 02:05:00,1.9603,1.9607,1.9602,1.9605,714100000.0
2008-02-07 02:10:00,1.9604,1.9609,1.9603,1.9605,236200000.0
2008-02-07 02:15:00,1.96055,1.96055,1.9602,1.9603,490700000.0
2008-02-07 02:20:00,1.96025,1.9604,1.9601,1.96015,291500000.0
2008-02-07 02:25:00,1.96015,1.96055,1.9601,1.9604,230800000.0
2008-02-07 02:30:00,1.96035,1.9607,1.96012,1.96012,92100000.0
2008-02-07 02:35:00,1.96032,1.96055,1.96,1.9605,598300000.0
2008-02-07 02:40:00,1.9605,1.96115,1.9605,1.9608,173100000.0
2008-02-07 02:45:00,1.9608,1.9608,1.9605,1.9605,298800002.0
2008-02-07 02:50:00,1.9605,1.9606,1.9598,1.9598,473100000.0
2008-02-07 02:55:00,1.9599,1.96005,1.9595,1.9597,1724525000.0
2008-02-07 03:00:00,1.9597,1.9603,1.9597,1.9602,540900004.0
2008-02-07 03:05:00,1.96015,1.9603,1.9596,1.9598,288500000.0
2008-02-07 03:10:00,1.9598,1.9602,1.9595,1.9595,975500000.0
2008-02-07 03:15:00,1.9595,1.9597,1.95855,1.9586,755700000.0
2008-02-07 03:20:00,1.9586,1.9596,1.9585,1.9596,592600000.0
2008-02-07 03:25:00,1.9596,1.9598,1.95905,1.9593,791900000.0
2008-02-07 03:30:00,1.9591,1.9596,1.95905,1.95945,813900000.0
2008-02-07 03:35:00,1.95945,1.9595,1.9591,1.9593,144800000.0
2008-02-07 03:40:00,1.9593,1.9593,1.9588,1.9592,406100000.0
2008-02-07 03:45:00,1.9592,1.9593,1.9589,1.95915,692800001.0
2008-02-07 03:50:00,1.95915,1.9596,1.9591,1.9595,1078300006.0
2008-02-07 03:55:00,1.9595,1.9599,1.9593,1.9598,152300000.0
2008-02-07 04:00:00,1.9599,1.9599,1.9594,1.9596,435500000.0
2008-02-07 04:05:00,1.9596,1.9597,1.9592,1.9594,328300000.0
2008-02-07 04:10:00,1.9593,1.9594,1.95865,1.959,358900000.0
2008-02-07 04:15:00,1.959,1.9593,1.959,1.9592,67200000.0
2008-02-07 04:20:00,1.9592,1.9592,1.95895,1.959,124100000.0
2008-02-07 04:25:00,1.959,1.9591,1.9587,1.9588,246700000.0
2008-02-07 04:30:00,1.9589,1.959,1.9587,1.9588,204500000.0
2008-02-07 04:35:00,1.9588,1.959,1.9586,1.9588,286100000.0
2008-02-07 04:40:00,1.95875,1.95895,1.9587,1.9588,394200000.0
2008-02-07 04:45:00,1.9588,1.959,1.9588,1.9589,141900000.0
2008-02-07 04:50:00,1.9589,1.9591,1.9588,1.959,479800000.0
2008-02-07 04:55:00,1.959,1.9591,1.9588,1.959,298000000.0
2008-02-07 05:00:00,1.959,1.95915,1.95875,1.9588,366500000.0
2008-02-07 05:05:00,1.95875,1.9588,1.9585,1.9586,783800000.0
2008-02-07 05:10:00,1.9586,1.9588,1.9585,1.9586,985900008.0
2008-02-07 05:15:00,1.9585,1.9588,1.9585,1.9587,156700000.0
2008-02-07 05:20:00,1.9587,1.95885,1.95855,1.9588,374000000.0
2008-02-07 05:25:00,1.9588,1.9588,1.9585,1.95875,393900000.0
2008-02-07 05:30:00,1.9587,1.9589,1.95865,1.9588,316800000.0
2008-02-07 05:35:00,1.9588,1.95895,1.9587,1.9588,276000000.0
2008-02-07 05:40:00,1.9587,1.9589,1.9587,1.95885,479399998.0
2008-02-07 05:45:00,1.95885,1.9589,1.95875,1.9588,2889300013.0
2008-02-07 05:50:00,1.9588,1.9589,1.9588,1.9589,1125400000.0
2008-02-07 05:55:00,1.9589,1.95955,1.9589,1.9595,790600000.0
2008-02-07 06:00:00,1.9595,1.9597,1.9594,1.9594,689200000.0
2008-02-07 06:05:00,1.9594,1.9596,1.9592,1.9594,320900000.0
2008-02-07 06:10:00,1.9594,1.9602,1.9593,1.9599,618500000.0
2008-02-07 06:15:00,1.9599,1.9605,1.9597,1.9597,442100000.0
2008-02-07 06:20:00,1.9597,1.9597,1.95935,1.9595,221500000.0
2008-02-07 06:25:00,1.9595,1.9595,1.9593,1.9593,340400000.0
2008-02-07 06:30:00,1.9593,1.9596,1.9592,1.9593,342500000.0
2008-02-07 06:35:00,1.9593,1.9595,1.9592,1.9595,208300000.0
2008-02-07 06:40:00,1.9595,1.9595,1.9591,1.9591,718400000.0
2008-02-07 06:45:00,1.9591,1.9592,1.9587,1.9589,679800000.0
2008-02-07 06:50:00,1.9589,1.9591,1.9587,1.9587,412800000.0
2008-02-07 06:55:00,1.9588,1.95885,1.95845,1.9587,172000000.0
2008-02-07 07:00:00,1.9587,1.9587,1.95825,1.9586,209600000.0
2008-02-07 07:05:00,1.9586,1.95895,1.9586,1.9588,562300000.0
2008-02-07 07:10:00,1.9588,1.9588,1.9587,1.9587,148100000.0
2008-02-07 07:15:00,1.9588,1.9588,1.9587,1.9588,94900000.0
2008-02-07 07:20:00,1.9588,1.959,1.9588,1.95885,270100000.0
2008-02-07 07:25:00,1.95885,1.9601,1.95885,1.95945,798000000.0
2008-02-07 07:30:00,1.9595,1.95955,1.95945,1.95945,218300000.0
2008-02-07 07:35:00,1.95945,1.95955,1.9594,1.9595,733400000.0
2008-02-07 07:40:00,1.9595,1.95965,1.95935,1.9596,1106000000.0
2008-02-07 07:45:00,1.9596,1.96015,1.9595,1.96015,542800000.0
2008-02-07 07:50:00,1.96015,1.9608,1.96005,1.9607,1057300000.0
2008-02-07 07:55:00,1.9606,1.96155,1.9606,1.9608,536500000.0
2008-02-07 08:00:00,1.9608,1.9608,1.96,1.9602,350800000.0
2008-02-07 08:05:00,1.9602,1.9604,1.9601,1.96025,448600000.0
2008-02-07 08:10:00,1.96025,1.96075,1.9601,1.96045,596400000.0
2008-02-07 08:15:00,1.9605,1.9623,1.96045,1.96155,478300000.0
2008-02-07 08:20:00,1.96155,1.96175,1.96145,1.96165,353100000.0
2008-02-07 08:25:00,1.96165,1.96165,1.96105,1.96125,528800000.0
2008-02-07 08:30:00,1.96125,1.9618,1.961,1.96125,831700000.0
2008-02-07 08:35:00,1.96125,1.962,1.96125,1.9616,1479200000.0
2008-02-07 08:40:00,1.9616,1.9617,1.9611,1.9611,896400000.0
2008-02-07 08:45:00,1.9611,1.9611,1.9609,1.9609,967000000.0
2008-02-07 08:50:00,1.9609,1.9614,1.9607,1.9614,1393800000.0
2008-02-07 08:55:00,1.9614,1.9624,1.96105,1.96105,1591000000.0
2008-02-07 09:00:00,1.96105,1.9612,1.9597,1.9605,2305500000.0
2008-02-07 09:05:00,1.9605,1.9609,1.9602,1.9606,888599999.0
2008-02-07 09:10:00,1.9606,1.9606,1.9597,1.9602,1185899999.0
2008-02-07 09:15:00,1.9602,1.9605,1.9602,1.9604,868100000.0
2008-02-07 09:20:00,1.9604,1.96055,1.9597,1.9598,746900000.0
2008-02-07 09:25:00,1.9598,1.96015,1.9597,1.95985,1050000000.0
2008-02-07 09:30:00,1.9598,1.9602,1.9597,1.9598,921600004.0
2008-02-07 09:35:00,1.9598,1.96035,1.95925,1.96035,1371000000.0
2008-02-07 09:40:00,1.96035,1.96085,1.95965,1.9598,997400000.0
2008-02-07 09:45:00,1.9598,1.96005,1.95905,1.95995,978500000.0
2008-02-07 09:50:00,1.96,1.96,1.95845,1.95855,741400000.0
2008-02-07 09:55:00,1.9586,1.9592,1.9575,1.9576,933050000.0
2008-02-07 10:00:00,1.9576,1.9576,1.9565,1.9571,772500000.0
2008-02-07 10:05:00,1.9571,1.9572,1.9558,1.95585,748750000.0
2008-02-07 10:10:00,1.95585,1.9569,1.9558,1.95665,762100000.0
2008-02-07 10:15:00,1.95665,1.9573,1.95605,1.9566,715629000.0
2008-02-07 10:20:00,1.9566,1.9573,1.9565,1.9569,519000000.0
2008-02-07 10:25:00,1.95695,1.95745,1.95665,1.9571,491300000.0
2008-02-07 10:30:00,1.9571,1.95795,1.95705,1.9577,500199998.0
2008-02-07 10:35:00,1.9577,1.95785,1.9572,1.95735,593300000.0
2008-02-07 10:40:00,1.95735,1.95745,1.95695,1.9571,1543100000.0
2008-02-07 10:45:00,1.9571,1.95755,1.9571,1.95725,391200000.0
2008-02-07 10:50:00,1.95725,1.9573,1.95705,1.95705,181100000.0
2008-02-07 10:55:00,1.95705,1.9572,1.9564,1.9564,444500000.0
2008-02-07 11:00:00,1.9564,1.9569,1.956,1.95635,611600000.0
2008-02-07 11:05:00,1.9563,1.9563,1.9555,1.9559,643900000.0
2008-02-07 11:10:00,1.9559,1.95635,1.9558,1.95615,428100000.0
2008-02-07 11:15:00,1.95625,1.9571,1.95595,1.95685,388100000.0
2008-02-07 11:20:00,1.95685,1.9572,1.95675,1.957,391600000.0
2008-02-07 11:25:00,1.957,1.9578,1.9565,1.95685,763800000.0
2008-02-07 11:30:00,1.9568,1.9568,1.95405,1.9552,2095550000.0
2008-02-07 11:35:00,1.9552,1.9554,1.95305,1.95385,720000000.0
2008-02-07 11:40:00,1.95385,1.9547,1.9534,1.9547,696000000.0
2008-02-07 11:45:00,1.9547,1.95505,1.9541,1.95435,760000000.0
2008-02-07 11:50:00,1.95435,1.95445,1.9533,1.9534,616600000.0
2008-02-07 11:55:00,1.9534,1.95455,1.9531,1.9542,1245900000.0
2008-02-07 12:00:00,1.9542,1.9542,1.9533,1.95385,599300000.0
2008-02-07 12:05:00,1.95385,1.9544,1.9538,1.954,536000000.0
2008-02-07 12:10:00,1.954,1.9542,1.9532,1.9534,523000000.0
2008-02-07 12:15:00,1.9534,1.9536,1.9522,1.9523,1075700000.0
2008-02-07 12:20:00,1.95245,1.95265,1.95175,1.952,1073200000.0
2008-02-07 12:25:00,1.952,1.9521,1.9512,1.95135,958225001.0
2008-02-07 12:30:00,1.95135,1.9515,1.95065,1.95145,1418600000.0
2008-02-07 12:35:00,1.95145,1.95215,1.95145,1.9516,1023799999.0
2008-02-07 12:40:00,1.9516,1.95175,1.9513,1.9513,454200000.0
2008-02-07 12:45:00,1.9513,1.9514,1.9507,1.95115,594300000.0
2008-02-07 12:50:00,1.95115,1.9518,1.95105,1.95135,579400000.0
2008-02-07 12:55:00,1.95135,1.95195,1.95095,1.95195,434500000.0
2008-02-07 13:00:00,1.95195,1.95235,1.95165,1.95195,919000000.0
2008-02-07 13:05:00,1.95195,1.9521,1.9507,1.95135,661800000.0
2008-02-07 13:10:00,1.95135,1.95175,1.95095,1.95125,671780000.0
2008-02-07 13:15:00,1.95125,1.95175,1.9509,1.9517,397900000.0
2008-02-07 13:20:00,1.95165,1.9518,1.9514,1.95145,347200000.0
2008-02-07 13:25:00,1.9514,1.95195,1.9512,1.9519,694900000.0
2008-02-07 13:30:00,1.9519,1.9519,1.951,1.9511,513400000.0
2008-02-07 13:35:00,1.9511,1.95205,1.95105,1.95205,554200000.0
2008-02-07 13:40:00,1.95205,1.9522,1.95175,1.95205,631100000.0
2008-02-07 13:45:00,1.95205,1.95275,1.95185,1.9525,806400000.0
2008-02-07 13:50:00,1.9525,1.95285,1.95105,1.95255,1551700000.0
2008-02-07 13:55:00,1.95255,1.95285,1.951,1.95165,1682900001.0
2008-02-07 14:00:00,1.95148,1.95595,1.95065,1.9552,1333700000.0
2008-02-07 14:05:00,1.9552,1.956,1.95165,1.95255,845590000.0
2008-02-07 14:10:00,1.95255,1.95325,1.9512,1.95145,1298800000.0
2008-02-07 14:15:00,1.95145,1.95205,1.94925,1.94965,1296100000.0
2008-02-07 14:20:00,1.94965,1.94965,1.94595,1.9472,795400000.0
2008-02-07 14:25:00,1.94715,1.94805,1.94625,1.94745,914345000.0
2008-02-07 14:30:00,1.9474,1.94795,1.9466,1.9472,815300000.0
2008-02-07 14:35:00,1.9472,1.9475,1.94615,1.94745,810450000.0
2008-02-07 14:40:00,1.9474,1.9481,1.9469,1.948,1367700000.0
2008-02-07 14:45:00,1.948,1.94845,1.9447,1.94505,793750000.0
2008-02-07 14:50:00,1.94505,1.9455,1.94405,1.94415,704750000.0
2008-02-07 14:55:00,1.94415,1.9456,1.94305,1.9446,788150000.0
2008-02-07 15:00:00,1.9446,1.94605,1.94415,1.9448,856950000.0
2008-02-07 15:05:00,1.9447,1.9453,1.944,1.945,874400000.0
2008-02-07 15:10:00,1.945,1.94525,1.9444,1.94465,937742500.0
2008-02-07 15:15:00,1.9447,1.9453,1.9441,1.9441,815782150.0
2008-02-07 15:20:00,1.9441,1.94505,1.94325,1.94365,734800000.0
2008-02-07 15:25:00,1.94365,1.9454,1.9436,1.94495,1165100000.0
2008-02-07 15:30:00,1.94495,1.9459,1.9444,1.94575,1103600000.0
2008-02-07 15:35:00,1.94575,1.94625,1.9438,1.94385,904050000.0
2008-02-07 15:40:00,1.9437,1.9441,1.9417,1.9435,691300000.0
2008-02-07 15:45:00,1.9435,1.9438,1.9427,1.9427,826402000.0
2008-02-07 15:50:00,1.9427,1.94295,1.9411,1.9411,723950000.0
2008-02-07 15:55:00,1.9411,1.94275,1.941,1.9416,891150000.0
2008-02-07 16:00:00,1.9416,1.94385,1.9416,1.94385,933900000.0
2008-02-07 16:05:00,1.94385,1.94505,1.9438,1.94505,1119700000.0
2008-02-07 16:10:00,1.94505,1.94535,1.9446,1.9449,891970000.0
2008-02-07 16:15:00,1.9449,1.9452,1.9439,1.94445,1041460000.0
2008-02-07 16:20:00,1.9444,1.9452,1.9443,1.9452,891600000.0
2008-02-07 16:25:00,1.9452,1.94555,1.94505,1.9455,1438550000.0
2008-02-07 16:30:00,1.9455,1.94635,1.9454,1.9461,1221600000.0
2008-02-07 16:35:00,1.9461,1.9481,1.946,1.9461,1061435000.0
2008-02-07 16:40:00,1.9461,1.9467,1.9456,1.9465,1810800000.0
2008-02-07 16:45:00,1.9465,1.94665,1.946,1.94615,1886400000.0
2008-02-07 16:50:00,1.94615,1.94675,1.9438,1.9439,1575549999.0
2008-02-07 16:55:00,1.9439,1.944,1.9429,1.9433,2399700000.0
2008-02-07 17:00:00,1.9433,1.9454,1.9429,1.9451,1835200000.0
2008-02-07 17:05:00,1.9451,1.94585,1.9447,1.94525,1672650000.0
2008-02-07 17:10:00,1.94525,1.94585,1.944,1.94555,2240899999.0
2008-02-07 17:15:00,1.94555,1.94685,1.94535,1.9463,2512300000.0
2008-02-07 17:20:00,1.9463,1.947,1.94605,1.94615,2162200000.0
2008-02-07 17:25:00,1.94615,1.94615,1.9456,1.94585,2476000000.0
2008-02-07 17:30:00,1.9458,1.9464,1.9458,1.9464,4185400000.0
2008-02-07 17:35:00,1.9464,1.9464,1.94525,1.94525,2724136055.0
2008-02-07 17:40:00,1.9452,1.9452,1.94415,1.94475,1849000003.0
2008-02-07 17:45:00,1.94475,1.9448,1.94375,1.9442,627200000.0
2008-02-07 17:50:00,1.9442,1.9453,1.94415,1.9442,922400000.0
2008-02-07 17:55:00,1.9443,1.9443,1.94125,1.94135,1208500000.0
2008-02-07 18:00:00,1.94155,1.94255,1.9414,1.9424,1809380000.0
2008-02-07 18:05:00,1.9424,1.94265,1.941,1.9412,1894950000.0
2008-02-07 18:10:00,1.9412,1.942,1.941,1.94115,1181500000.0
2008-02-07 18:15:00,1.94115,1.9415,1.9404,1.9405,753000000.0
2008-02-07 18:20:00,1.9405,1.9411,1.9402,1.9408,749900000.0
2008-02-07 18:25:00,1.9408,1.941,1.9404,1.9406,938200000.0
2008-02-07 18:30:00,1.9406,1.94075,1.93975,1.94,752550000.0
2008-02-07 18:35:00,1.94,1.941,1.93925,1.9405,714100000.0
2008-02-07 18:40:00,1.9405,1.9418,1.9405,1.9413,1314700000.0
2008-02-07 18:45:00,1.9413,1.9416,1.9407,1.94095,1926850001.0
2008-02-07 18:50:00,1.94095,1.9418,1.94065,1.94165,1478450000.0
2008-02-07 18:55:00,1.94165,1.94205,1.9413,1.9417,1813800000.0
2008-02-07 19:00:00,1.9417,1.94215,1.94095,1.94105,2238600000.0
2008-02-07 19:05:00,1.941,1.94115,1.93905,1.9391,2042300000.0
2008-02-07 19:10:00,1.9391,1.93995,1.9391,1.93975,751700000.0
2008-02-07 19:15:00,1.93975,1.94035,1.93965,1.9403,706100000.0
2008-02-07 19:20:00,1.94035,1.9417,1.9403,1.9414,915180000.0
2008-02-07 19:25:00,1.9414,1.94205,1.9414,1.94185,1958760000.0
2008-02-07 19:30:00,1.94185,1.94235,1.9413,1.94185,810250000.0
2008-02-07 19:35:00,1.94185,1.9423,1.9411,1.94115,942300000.0
2008-02-07 19:40:00,1.9412,1.9421,1.94085,1.94205,1434900000.0
2008-02-07 19:45:00,1.94205,1.94225,1.9416,1.94225,1381800000.0
2008-02-07 19:50:00,1.94225,1.9427,1.94185,1.94235,1893300000.0
2008-02-07 19:55:00,1.94235,1.94285,1.94195,1.9424,2497000000.0
2008-02-07 20:00:00,1.94245,1.94245,1.94015,1.94015,1264400000.0
2008-02-07 20:05:00,1.94015,1.9408,1.9392,1.94025,807760000.0
2008-02-07 20:10:00,1.94025,1.9415,1.94015,1.94135,1879500000.0
2008-02-07 20:15:00,1.94135,1.94155,1.9403,1.9407,1261100000.0
2008-02-07 20:20:00,1.9407,1.9419,1.94065,1.9412,1388100000.0
2008-02-07 20:25:00,1.94125,1.9416,1.93915,1.93915,1782000000.0
2008-02-07 20:30:00,1.93915,1.94075,1.9388,1.93995,1299350000.0
2008-02-07 20:35:00,1.93995,1.9408,1.93955,1.94015,1748800000.0
2008-02-07 20:40:00,1.94015,1.9409,1.94005,1.9408,1602450000.0
2008-02-07 20:45:00,1.9408,1.94095,1.9402,1.94045,1897550000.0
2008-02-07 20:50:00,1.94045,1.94095,1.94045,1.9409,2033700000.0
2008-02-07 20:55:00,1.9409,1.94165,1.94055,1.94115,2014000000.0
2008-02-07 21:00:00,1.94115,1.94115,1.94045,1.9411,1632500000.0
2008-02-07 21:05:00,1.9411,1.9425,1.94105,1.94185,1628500000.0
2008-02-07 21:10:00,1.94185,1.94235,1.9412,1.9412,1465865334.0
2008-02-07 21:15:00,1.9412,1.94225,1.9411,1.9417,1471700000.0
2008-02-07 21:20:00,1.9417,1.94175,1.94035,1.94065,1418100000.0
2008-02-07 21:25:00,1.94065,1.9408,1.9402,1.9406,1355600000.0
2008-02-07 21:30:00,1.9406,1.94065,1.94025,1.9403,2383400000.0
2008-02-07 21:35:00,1.9403,1.9408,1.94005,1.9402,2115300000.0
2008-02-07 21:40:00,1.9402,1.94125,1.9402,1.9408,1942000000.0
2008-02-07 21:45:00,1.9408,1.94165,1.9408,1.9415,1778800000.0
2008-02-07 21:50:00,1.9415,1.94185,1.9415,1.94165,2190200000.0
2008-02-07 21:55:00,1.94165,1.9417,1.9404,1.9404,2936400000.0
2008-02-07 22:00:00,1.9404,1.9406,1.93995,1.94035,1071100000.0
2008-02-07 22:05:00,1.94035,1.9406,1.93995,1.93995,2411500000.0
2008-02-07 22:10:00,1.93995,1.9404,1.93935,1.93955,2842100000.0
2008-02-07 22:15:00,1.93955,1.94035,1.93955,1.9403,3966100000.0
2008-02-07 22:20:00,1.9403,1.9405,1.94005,1.9405,3371600000.0
2008-02-07 22:25:00,1.9405,1.9411,1.94025,1.94095,2581400000.0
2008-02-07 22:30:00,1.94095,1.9419,1.94085,1.9416,3475400000.0
2008-02-07 22:35:00,1.94185,1.942,1.94135,1.94155,2364300000.0
2008-02-07 22:40:00,1.94155,1.9419,1.94155,1.9417,2593700000.0
2008-02-07 22:45:00,1.9417,1.9417,1.94135,1.94165,1450900000.0
2008-02-07 22:50:00,1.94165,1.9425,1.94155,1.9422,1732200000.0
2008-02-07 22:55:00,1.9422,1.9425,1.94195,1.9423,2010700000.0
2008-02-07 23:00:00,1.9423,1.94295,1.94225,1.94295,2354338000.0
2008-02-07 23:05:00,1.94295,1.94315,1.94255,1.94315,3688800000.0
2008-02-07 23:10:00,1.94315,1.9434,1.94275,1.94285,2766000000.0
2008-02-07 23:15:00,1.94285,1.9431,1.9427,1.9431,3085600000.0
2008-02-07 23:20:00,1.9431,1.9433,1.94285,1.94305,2757800000.0
2008-02-07 23:25:00,1.94305,1.94305,1.94275,1.94295,2498600000.0
2008-02-07 23:30:00,1.94295,1.94295,1.9424,1.9424,1295900000.0
2008-02-07 23:35:00,1.9424,1.9425,1.94225,1.9423,2218300000.0
2008-02-07 23:40:00,1.9423,1.94255,1.94225,1.9424,2149100000.0
2008-02-07 23:45:00,1.9424,1.94245,1.94225,1.9423,2767000000.0
2008-02-07 23:50:00,1.9423,1.9425,1.9422,1.9422,3088800000.0
2008-02-07 23:55:00,1.9422,1.94245,1.9421,1.9422,2094900000.0
2008-02-08 00:00:00,1.9431,1.9431,1.9421,1.9425,4367900000.0
2008-02-08 00:05:00,1.9425,1.94275,1.9425,1.9425,2887800000.0
2008-02-08 00:10:00,1.9423,1.9429,1.9421,1.94265,3437200000.0
2008-02-08 00:15:00,1.94265,1.9427,1.9421,1.9423,1448300000.0
2008-02-08 00:20:00,1.9423,1.9427,1.9423,1.94255,1577300000.0
2008-02-08 00:25:00,1.94255,1.94255,1.9424,1.9424,2167100000.0
2008-02-08 00:30:00,1.9424,1.94295,1.9424,1.94275,3804700000.0
2008-02-08 00:35:00,1.94275,1.94315,1.9424,1.94315,2170000000.0
2008-02-08 00:40:00,1.94315,1.94345,1.94265,1.9428,1302900000.0
2008-02-08 00:45:00,1.9428,1.9428,1.94265,1.9428,1050900000.0
2008-02-08 00:50:00,1.9428,1.94315,1.9428,1.94315,2232900000.0
2008-02-08 00:55:00,1.94315,1.94315,1.943,1.94315,2775600000.0
2008-02-08 01:00:00,1.94315,1.94315,1.942,1.94225,1917800000.0
2008-02-08 01:05:00,1.94225,1.94295,1.94205,1.94255,1545900000.0
2008-02-08 01:10:00,1.94255,1.94265,1.94245,1.94265,3019600000.0
2008-02-08 01:15:00,1.94265,1.9429,1.94245,1.94245,2119700000.0
2008-02-08 01:20:00,1.94245,1.9425,1.9423,1.9425,3081100000.0
2008-02-08 01:25:00,1.9425,1.9428,1.94245,1.9426,554500000.0
2008-02-08 01:30:00,1.9426,1.94275,1.94215,1.9422,3267500000.0
2008-02-08 01:35:00,1.9422,1.9422,1.9417,1.94205,2576900000.0
2008-02-08 01:40:00,1.94205,1.9424,1.94195,1.9423,3207100000.0
2008-02-08 01:45:00,1.9423,1.94245,1.9422,1.94245,3032100000.0
2008-02-08 01:50:00,1.94245,1.94245,1.94225,1.9423,905700000.0
2008-02-08 01:55:00,1.9423,1.9423,1.942,1.9422,2627200000.0
2008-02-08 02:00:00,1.9422,1.94235,1.9419,1.94225,2561100000.0
2008-02-08 02:05:00,1.94225,1.94235,1.94195,1.9421,4771000000.0
2008-02-08 02:10:00,1.9421,1.94235,1.94205,1.94205,4329400000.0
2008-02-08 02:15:00,1.94205,1.94235,1.9418,1.9418,2422400000.0
2008-02-08 02:20:00,1.9418,1.94225,1.9415,1.9415,4683500000.0
2008-02-08 02:25:00,1.9415,1.9442,1.9415,1.944,2982500000.0
2008-02-08 02:30:00,1.9422,1.94305,1.94215,1.9428,2296300000.0
2008-02-08 02:35:00,1.9428,1.9432,1.9425,1.94295,2707500000.0
2008-02-08 02:40:00,1.94295,1.9436,1.9426,1.9435,3641100000.0
2008-02-08 02:45:00,1.9435,1.94365,1.94335,1.9436,3267600000.0
2008-02-08 02:50:00,1.9436,1.9437,1.94315,1.94335,2618850000.0
2008-02-08 02:55:00,1.94335,1.94335,1.94305,1.94305,2150300000.0
2008-02-08 03:00:00,1.94305,1.94375,1.94305,1.94335,4069000000.0
2008-02-08 03:05:00,1.94335,1.9435,1.94335,1.94345,3087900000.0
2008-02-08 03:10:00,1.94345,1.9438,1.9434,1.94375,3527100000.0
2008-02-08 03:15:00,1.94375,1.94425,1.94365,1.94385,1952300000.0
2008-02-08 03:20:00,1.94385,1.9442,1.9437,1.94415,3052900000.0
2008-02-08 03:25:00,1.94425,1.9443,1.9441,1.9442,1666200000.0
2008-02-08 03:30:00,1.9442,1.9446,1.9439,1.94435,2582900000.0
2008-02-08 03:35:00,1.94435,1.9446,1.94435,1.9445,4022200000.0
2008-02-08 03:40:00,1.94445,1.9447,1.94405,1.9441,2314100000.0
2008-02-08 03:45:00,1.9441,1.9441,1.9436,1.94365,2780100000.0
2008-02-08 03:50:00,1.94365,1.94405,1.9436,1.94375,2541900000.0
2008-02-08 03:55:00,1.94375,1.9438,1.9436,1.94375,2132200000.0
2008-02-08 04:00:00,1.94375,1.94455,1.9436,1.94455,2712100000.0
2008-02-08 04:05:00,1.94455,1.94475,1.94395,1.9444,2869300000.0
2008-02-08 04:10:00,1.94435,1.9444,1.9442,1.9442,1623900000.0
2008-02-08 04:15:00,1.9442,1.9442,1.944,1.944,2421020000.0
2008-02-08 04:20:00,1.944,1.94415,1.94355,1.94365,1972800000.0
2008-02-08 04:25:00,1.94365,1.94405,1.9435,1.9436,4047100000.0
2008-02-08 04:30:00,1.9436,1.94365,1.943,1.9431,2034500000.0
2008-02-08 04:35:00,1.9431,1.9442,1.9429,1.9442,3228900000.0
2008-02-08 04:40:00,1.943,1.94345,1.943,1.94345,4078500000.0
2008-02-08 04:45:00,1.94345,1.9435,1.9432,1.9435,461490000.0
2008-02-08 04:50:00,1.9435,1.94365,1.9433,1.9435,4477000000.0
2008-02-08 04:55:00,1.9435,1.94395,1.9432,1.94395,2279760000.0
2008-02-08 05:00:00,1.94395,1.9444,1.9436,1.94375,2765000000.0
2008-02-08 05:05:00,1.94375,1.9442,1.9436,1.94365,3128700000.0
2008-02-08 05:10:00,1.94365,1.94405,1.9436,1.944,2676300000.0
2008-02-08 05:15:00,1.944,1.94435,1.9439,1.9443,4343200000.0
2008-02-08 05:20:00,1.9443,1.9443,1.9439,1.9439,3884300000.0
2008-02-08 05:25:00,1.9439,1.9441,1.9439,1.9439,2126200000.0
2008-02-08 05:30:00,1.9439,1.94415,1.9439,1.9441,2721000000.0
2008-02-08 05:35:00,1.9441,1.94415,1.944,1.94415,2308000000.0
2008-02-08 05:40:00,1.94415,1.9445,1.944,1.94445,3640600000.0
2008-02-08 05:45:00,1.94445,1.9445,1.94415,1.94415,3190800000.0
2008-02-08 05:50:00,1.94415,1.9443,1.94405,1.94425,2600700000.0
2008-02-08 05:55:00,1.94425,1.9447,1.9441,1.94445,4273200000.0
2008-02-08 06:00:00,1.94445,1.9446,1.9439,1.944,2943200000.0
2008-02-08 06:05:00,1.944,1.9441,1.9435,1.9438,3471700000.0
2008-02-08 06:10:00,1.9438,1.94405,1.9438,1.94395,2115300000.0
2008-02-08 06:15:00,1.94395,1.9442,1.94395,1.94415,961200000.0
2008-02-08 06:20:00,1.94415,1.94415,1.94385,1.94385,1378900000.0
2008-02-08 06:25:00,1.94385,1.944,1.9438,1.944,2267100000.0
2008-02-08 06:30:00,1.944,1.9441,1.9438,1.94395,1624000000.0
2008-02-08 06:35:00,1.94395,1.94395,1.9438,1.94385,3481200000.0
2008-02-08 06:40:00,1.94385,1.94385,1.9436,1.9437,4494300000.0
2008-02-08 06:45:00,1.9437,1.94395,1.9436,1.94395,2613600000.0
2008-02-08 06:50:00,1.94395,1.94395,1.94375,1.9439,1256800000.0
2008-02-08 06:55:00,1.9439,1.9439,1.9435,1.94375,1413800000.0
2008-02-08 07:00:00,1.94375,1.94425,1.94375,1.944,2175800000.0
2008-02-08 07:05:00,1.94405,1.94405,1.94385,1.9439,3389800000.0
2008-02-08 07:10:00,1.9439,1.944,1.9438,1.94395,4424000000.0
2008-02-08 07:15:00,1.94395,1.94425,1.94375,1.94405,2528900000.0
2008-02-08 07:20:00,1.94405,1.9441,1.9438,1.944,3557800000.0
2008-02-08 07:25:00,1.944,1.944,1.9437,1.94375,3127300000.0
2008-02-08 07:30:00,1.94375,1.9438,1.9437,1.9438,2195600000.0
2008-02-08 07:35:00,1.9438,1.944,1.94375,1.94385,2626900000.0
2008-02-08 07:40:00,1.94385,1.9444,1.9437,1.94385,2386500000.0
2008-02-08 07:45:00,1.94385,1.9444,1.9434,1.94345,1950650000.0
2008-02-08 07:50:00,1.94345,1.94375,1.9428,1.94305,2143900000.0
2008-02-08 07:55:00,1.94305,1.94315,1.9428,1.94315,3820800000.0
2008-02-08 08:00:00,1.94315,1.94365,1.94315,1.94315,5163000000.0
2008-02-08 08:05:00,1.94315,1.9432,1.9428,1.9431,2329300000.0
2008-02-08 08:10:00,1.9431,1.94345,1.94295,1.94305,2817300000.0
2008-02-08 08:15:00,1.94305,1.9432,1.94285,1.94305,3623900000.0
2008-02-08 08:20:00,1.94305,1.94325,1.943,1.9431,5771800000.0
2008-02-08 08:25:00,1.9431,1.9434,1.94305,1.94315,2516500000.0
2008-02-08 08:30:00,1.94315,1.9437,1.9431,1.9437,2305799999.0
2008-02-08 08:35:00,1.9437,1.9443,1.94355,1.9442,859100000.0
2008-02-08 08:40:00,1.9442,1.9443,1.94415,1.9442,940900000.0
2008-02-08 08:45:00,1.9442,1.94485,1.9441,1.9446,1027900000.0
2008-02-08 08:50:00,1.9445,1.94455,1.94425,1.9443,1035200000.0
2008-02-08 08:55:00,1.9443,1.94535,1.9442,1.945,766580000.0
2008-02-08 09:00:00,1.945,1.9453,1.94495,1.94495,774300000.0
2008-02-08 09:05:00,1.94495,1.94495,1.9446,1.94465,1073100000.0
2008-02-08 09:10:00,1.9447,1.9448,1.9442,1.9443,838400000.0
2008-02-08 09:15:00,1.9443,1.9444,1.94395,1.944,762500000.0
2008-02-08 09:20:00,1.944,1.94415,1.94085,1.94085,1020300000.0
2008-02-08 09:25:00,1.94085,1.94155,1.94085,1.9414,733200000.0
2008-02-08 09:30:00,1.9414,1.942,1.9402,1.9405,782700000.0
2008-02-08 09:35:00,1.9406,1.9421,1.9404,1.94135,782100000.0
2008-02-08 09:40:00,1.94125,1.9416,1.94105,1.94155,744200000.0
2008-02-08 09:45:00,1.94155,1.94255,1.9415,1.94255,1207420000.0
2008-02-08 09:50:00,1.94255,1.9431,1.942,1.94275,1002920000.0
2008-02-08 09:55:00,1.94275,1.9438,1.9426,1.94365,660200000.0
2008-02-08 10:00:00,1.94365,1.9442,1.9427,1.9427,1237000000.0
2008-02-08 10:05:00,1.9427,1.94325,1.9425,1.94295,1995050000.0
2008-02-08 10:10:00,1.94295,1.94355,1.9425,1.9433,2205640000.0
2008-02-08 10:15:00,1.9433,1.9441,1.9419,1.944,1806529999.0
2008-02-08 10:20:00,1.944,1.9465,1.94375,1.9461,1033057500.0
2008-02-08 10:25:00,1.9461,1.947,1.9455,1.947,1654100000.0
2008-02-08 10:30:00,1.947,1.94715,1.9462,1.947,3457900000.0
2008-02-08 10:35:00,1.947,1.9483,1.94685,1.9478,4194600004.0
2008-02-08 10:40:00,1.9478,1.9483,1.9477,1.94805,2139620000.0
2008-02-08 10:45:00,1.94805,1.94815,1.9466,1.9469,1247900000.0
2008-02-08 10:50:00,1.9469,1.94805,1.94635,1.9474,1062300000.0
2008-02-08 10:55:00,1.9474,1.94825,1.9472,1.94815,1180300000.0
2008-02-08 11:00:00,1.9481,1.94935,1.9481,1.94875,2884020001.0
2008-02-08 11:05:00,1.94875,1.9492,1.9485,1.94885,1703000000.0
2008-02-08 11:10:00,1.94885,1.94885,1.9476,1.94825,1776700000.0
2008-02-08 11:15:00,1.94825,1.9486,1.9475,1.9476,1696070000.0
2008-02-08 11:20:00,1.9476,1.9488,1.9476,1.94805,2077670000.0
2008-02-08 11:25:00,1.94805,1.9486,1.9475,1.9477,1231900000.0
2008-02-08 11:30:00,1.9477,1.9478,1.9474,1.94755,849220000.0
2008-02-08 11:35:00,1.94755,1.9486,1.94745,1.94765,901500000.0
2008-02-08 11:40:00,1.94765,1.9483,1.9474,1.94815,1510350000.0
2008-02-08 11:45:00,1.94815,1.94875,1.94805,1.9485,1316100000.0
2008-02-08 11:50:00,1.9485,1.95025,1.94845,1.9495,1139700000.0
2008-02-08 11:55:00,1.9495,1.95015,1.9489,1.95,1754000000.0
2008-02-08 12:00:00,1.95,1.9507,1.949,1.94905,958420973.0
2008-02-08 12:05:00,1.94905,1.94935,1.9484,1.9489,657610000.0
2008-02-08 12:10:00,1.9489,1.94955,1.94875,1.9493,970500000.0
2008-02-08 12:15:00,1.9493,1.94965,1.94835,1.94835,1452400000.0
2008-02-08 12:20:00,1.94835,1.9488,1.94775,1.9486,920000000.0
2008-02-08 12:25:00,1.9486,1.94905,1.9485,1.94895,916200000.0
2008-02-08 12:30:00,1.94895,1.9498,1.9488,1.94905,834620000.0
2008-02-08 12:35:00,1.94905,1.9498,1.949,1.9491,840750000.0
2008-02-08 12:40:00,1.9491,1.9495,1.9488,1.9489,1104490000.0
2008-02-08 12:45:00,1.9489,1.9489,1.9481,1.94855,916533472.0
2008-02-08 12:50:00,1.94855,1.9503,1.9484,1.9499,1185800000.0
2008-02-08 12:55:00,1.9499,1.95125,1.94905,1.94905,825375000.0
2008-02-08 13:00:00,1.94905,1.94945,1.9482,1.9482,870320000.0
2008-02-08 13:05:00,1.9482,1.9485,1.948,1.9482,903200000.0
2008-02-08 13:10:00,1.9482,1.9482,1.94745,1.9478,1269570006.0
2008-02-08 13:15:00,1.9478,1.94795,1.94705,1.9472,1100760000.0
2008-02-08 13:20:00,1.9472,1.9473,1.9468,1.9472,1008640000.0
2008-02-08 13:25:00,1.9472,1.9475,1.9472,1.9474,1294440000.0
2008-02-08 13:30:00,1.9474,1.948,1.9472,1.9474,1340800000.0
2008-02-08 13:35:00,1.9474,1.94775,1.94725,1.9477,1647950000.0
2008-02-08 13:40:00,1.9477,1.9488,1.94765,1.9483,1043300000.0
2008-02-08 13:45:00,1.9483,1.94945,1.9482,1.94935,886650000.0
2008-02-08 13:50:00,1.94935,1.94975,1.9484,1.9485,841700000.0
2008-02-08 13:55:00,1.9485,1.94875,1.94785,1.94795,1050600000.0
2008-02-08 14:00:00,1.94795,1.94855,1.94785,1.9481,581500000.0
2008-02-08 14:05:00,1.9481,1.9489,1.9479,1.94885,786300000.0
2008-02-08 14:10:00,1.94885,1.9493,1.94835,1.9484,827800000.0
2008-02-08 14:15:00,1.9484,1.9484,1.9478,1.9483,702170000.0
2008-02-08 14:20:00,1.9483,1.9488,1.94755,1.94805,810370000.0
2008-02-08 14:25:00,1.94805,1.9494,1.948,1.94865,696820000.0
2008-02-08 14:30:00,1.94865,1.94965,1.9486,1.94895,630100000.0
2008-02-08 14:35:00,1.94895,1.9492,1.94815,1.9483,925600000.0
2008-02-08 14:40:00,1.9483,1.94865,1.94775,1.94835,683200000.0
2008-02-08 14:45:00,1.94835,1.9497,1.94805,1.94915,830100000.0
2008-02-08 14:50:00,1.94915,1.9499,1.94805,1.94815,769720001.0
2008-02-08 14:55:00,1.94815,1.94885,1.9476,1.94825,874558300.0
2008-02-08 15:00:00,1.94825,1.9487,1.948,1.94855,735500000.0
2008-02-08 15:05:00,1.94855,1.94855,1.9475,1.94815,690479026.0
2008-02-08 15:10:00,1.94815,1.94855,1.94785,1.94855,752500000.0
2008-02-08 15:15:00,1.9485,1.94875,1.9473,1.9475,689600000.0
2008-02-08 15:20:00,1.9475,1.9475,1.94625,1.947,720800000.0
2008-02-08 15:25:00,1.947,1.9477,1.9469,1.9476,933200000.0
2008-02-08 15:30:00,1.9476,1.94765,1.9463,1.9463,677800000.0
2008-02-08 15:35:00,1.9463,1.94675,1.94605,1.9466,837700000.0
2008-02-08 15:40:00,1.9466,1.9475,1.9464,1.9474,1051040000.0
2008-02-08 15:45:00,1.9474,1.9477,1.94715,1.94745,1150760000.0
2008-02-08 15:50:00,1.94745,1.9476,1.9467,1.94685,763900000.0
2008-02-08 15:55:00,1.94685,1.94695,1.9461,1.9461,1182575000.0
2008-02-08 16:00:00,1.9461,1.9469,1.94595,1.94685,760300000.0
2008-02-08 16:05:00,1.94685,1.947,1.94655,1.94675,911000000.0
2008-02-08 16:10:00,1.94675,1.9474,1.94675,1.94725,1039920000.0
2008-02-08 16:15:00,1.9473,1.9475,1.9471,1.9473,1111280000.0
2008-02-08 16:20:00,1.9473,1.9474,1.9452,1.9453,908820000.0
2008-02-08 16:25:00,1.9453,1.9455,1.94405,1.94545,849020000.0
2008-02-08 16:30:00,1.9455,1.947,1.9453,1.9468,760822500.0
2008-02-08 16:35:00,1.9468,1.9468,1.9458,1.94605,734050000.0
2008-02-08 16:40:00,1.94605,1.94615,1.9448,1.94505,808650000.0
2008-02-08 16:45:00,1.94505,1.94535,1.94475,1.94485,909550000.0
2008-02-08 16:50:00,1.94485,1.94515,1.94395,1.94475,1041750000.0
2008-02-08 16:55:00,1.94475,1.9453,1.9443,1.94475,885370000.0
2008-02-08 17:00:00,1.94475,1.9452,1.94435,1.9447,898490000.0
2008-02-08 17:05:00,1.9447,1.9451,1.9444,1.9445,1356360000.0
2008-02-08 17:10:00,1.9445,1.9451,1.9445,1.94485,963620000.0
2008-02-08 17:15:00,1.94485,1.9451,1.9446,1.945,1142950000.0
2008-02-08 17:20:00,1.945,1.9458,1.94495,1.9457,913300000.0
2008-02-08 17:25:00,1.94565,1.9462,1.94565,1.94615,719570000.0
2008-02-08 17:30:00,1.94615,1.9463,1.94545,1.94565,886650000.0
2008-02-08 17:35:00,1.94565,1.94585,1.9456,1.9457,589000000.0
2008-02-08 17:40:00,1.94575,1.9458,1.9447,1.94495,490950000.0
2008-02-08 17:45:00,1.94495,1.94545,1.9446,1.9454,863100000.0
2008-02-08 17:50:00,1.9454,1.94545,1.9446,1.94515,953800000.0
2008-02-08 17:55:00,1.94515,1.9465,1.9448,1.94635,740900000.0
2008-02-08 18:00:00,1.9463,1.94665,1.9456,1.94595,743970000.0
2008-02-08 18:05:00,1.946,1.9463,1.9454,1.9462,505800000.0
2008-02-08 18:10:00,1.9462,1.948,1.9458,1.94695,992090000.0
2008-02-08 18:15:00,1.94695,1.94865,1.94665,1.9482,763200000.0
2008-02-08 18:20:00,1.9482,1.9483,1.9469,1.947,612700000.0
2008-02-08 18:25:00,1.947,1.94825,1.9468,1.9476,936600000.0
2008-02-08 18:30:00,1.9476,1.948,1.9475,1.9477,1082000000.0
2008-02-08 18:35:00,1.9477,1.94825,1.9474,1.94805,707670000.0
2008-02-08 18:40:00,1.94805,1.9482,1.9466,1.9466,624600000.0
2008-02-08 18:45:00,1.9466,1.9477,1.9466,1.94725,740000000.0
2008-02-08 18:50:00,1.94725,1.9477,1.9467,1.9474,576520000.0
2008-02-08 18:55:00,1.9474,1.9475,1.9466,1.94695,605170000.0
2008-02-08 19:00:00,1.94695,1.9472,1.94665,1.94705,634800000.0
2008-02-08 19:05:00,1.94705,1.9479,1.94705,1.9476,1115300000.0
2008-02-08 19:10:00,1.9476,1.9477,1.94725,1.9476,545250000.0
2008-02-08 19:15:00,1.9476,1.94775,1.9467,1.9468,622600000.0
2008-02-08 19:20:00,1.9468,1.9473,1.9468,1.94695,957920000.0
2008-02-08 19:25:00,1.94695,1.94745,1.9468,1.9474,583700000.0
2008-02-08 19:30:00,1.9474,1.9478,1.9474,1.94755,571500000.0
2008-02-08 19:35:00,1.9476,1.94785,1.9475,1.94775,593437500.0
2008-02-08 19:40:00,1.94775,1.94805,1.94775,1.94775,164650000.0
2008-02-08 19:45:00,1.94775,1.9478,1.94725,1.9473,327837000.0
2008-02-08 19:50:00,1.9473,1.94795,1.947,1.9479,405720000.0
2008-02-08 19:55:00,1.9479,1.9488,1.94755,1.9483,602020000.0
2008-02-08 20:00:00,1.9483,1.9483,1.9479,1.9482,591300000.0
2008-02-08 20:05:00,1.94825,1.94835,1.948,1.9481,369400000.0
2008-02-08 20:10:00,1.9481,1.94975,1.9472,1.9497,744040000.0
2008-02-08 20:15:00,1.94965,1.95075,1.94795,1.9492,721120000.0
2008-02-08 20:20:00,1.9492,1.9492,1.9464,1.9467,663420000.0
2008-02-08 20:25:00,1.9467,1.9478,1.9464,1.94675,730070000.0
2008-02-08 20:30:00,1.94675,1.9477,1.9464,1.9464,621350000.0
2008-02-08 20:35:00,1.9464,1.9468,1.9463,1.9467,485500000.0
2008-02-08 20:40:00,1.9467,1.9469,1.946,1.9469,666900000.0
2008-02-08 20:45:00,1.9469,1.94755,1.94665,1.9472,645000002.0
2008-02-08 20:50:00,1.9472,1.9472,1.9453,1.94565,1464300000.0
2008-02-08 20:55:00,1.94565,1.9458,1.94515,1.9452,873250000.0
2008-02-08 21:00:00,1.9452,1.9457,1.9451,1.94535,768720000.0
2008-02-08 21:05:00,1.94535,1.9459,1.9451,1.9451,478600000.0
2008-02-08 21:10:00,1.9452,1.9457,1.94505,1.94555,473500000.0
2008-02-08 21:15:00,1.9456,1.9458,1.94505,1.9454,369400000.0
2008-02-08 21:20:00,1.9454,1.94595,1.9454,1.9457,473500000.0
2008-02-08 21:25:00,1.9457,1.9464,1.9456,1.9462,194600000.0
2008-02-08 21:30:00,1.9462,1.94665,1.94615,1.9465,734900000.0
2008-02-08 21:35:00,1.9465,1.94705,1.9464,1.94695,321420000.0
2008-02-08 21:40:00,1.94695,1.947,1.9459,1.94635,286720000.0
2008-02-08 21:45:00,1.94635,1.9465,1.946,1.94635,320500000.0
2008-02-08 21:50:00,1.94635,1.94635,1.94595,1.9463,295700000.0
2008-02-08 21:55:00,1.9463,1.94665,1.94545,1.9455,1073900000.0
2008-02-08 22:00:00,1.9455,1.94555,1.94485,1.94485,173057632.0
2008-02-08 22:05:00,1.94485,1.9454,1.9446,1.9454,613600000.0
2008-02-08 22:10:00,1.9454,1.94595,1.94535,1.9458,455199999.0
2008-02-08 22:15:00,1.9458,1.94595,1.9454,1.9454,839800000.0
2008-02-08 22:20:00,1.9454,1.94575,1.945,1.94575,330100000.0
2008-02-08 22:25:00,1.94575,1.94625,1.9456,1.9462,237000000.0
2008-02-08 22:30:00,1.9462,1.94635,1.946,1.94635,252400000.0
2008-02-08 22:35:00,1.94635,1.94635,1.94615,1.94625,183400000.0
2008-02-08 22:40:00,1.94625,1.9463,1.94595,1.9461,168700000.0
2008-02-08 22:45:00,1.9461,1.9464,1.9461,1.9462,987400000.0
2008-02-08 22:50:00,1.9462,1.94625,1.94585,1.94585,457700000.0
2008-02-08 22:55:00,1.94585,1.94595,1.94555,1.94555,768800000.0
2008-02-08 23:00:00,1.94555,1.94575,1.94523,1.94573,649500000.0
2008-02-08 23:05:00,1.9457,1.94598,1.94562,1.94571,898700000.0
2008-02-08 23:10:00,1.94565,1.94584,1.94528,1.94546,856600003.0
2008-02-08 23:15:00,1.94545,1.94563,1.94527,1.94558,605500000.0
2008-02-08 23:20:00,1.94559,1.94578,1.94537,1.9455,556200001.0
2008-02-08 23:25:00,1.94549,1.94558,1.94473,1.94498,866300000.0
2008-02-08 23:30:00,1.94492,1.94548,1.94475,1.94548,931300003.0
2008-02-08 23:35:00,1.94553,1.94616,1.9454,1.94616,528300000.0
2008-02-08 23:40:00,1.9462,1.94644,1.94604,1.94625,704600001.0
2008-02-08 23:45:00,1.94627,1.94639,1.9459,1.94621,467400001.0
2008-02-08 23:50:00,1.94614,1.94621,1.94557,1.94573,886600000.0
2008-02-08 23:55:00,1.9457,1.94587,1.94533,1.94533,475800001.0
2008-02-11 00:00:00,1.9464,1.9464,1.9464,1.9464,34400000.0
2008-02-11 00:10:00,1.946,1.946,1.946,1.946,34400000.0
2008-02-11 00:15:00,1.9458,1.946,1.9456,1.9456,137600000.0
2008-02-11 00:20:00,1.9457,1.9458,1.9454,1.9457,137600000.0
2008-02-11 00:25:00,1.9458,1.9458,1.9456,1.9456,34400000.0
2008-02-11 00:30:00,1.9457,1.9459,1.9457,1.9459,172000000.0
2008-02-11 00:35:00,1.9458,1.9462,1.9458,1.9461,103200000.0
2008-02-11 00:40:00,1.9462,1.9463,1.946,1.9462,103200000.0
2008-02-11 00:50:00,1.9461,1.9463,1.9461,1.9463,68800000.0
2008-02-11 00:55:00,1.9462,1.9463,1.9457,1.9463,172000000.0
2008-02-11 01:00:00,1.9467,1.9468,1.9467,1.9467,68800000.0
2008-02-11 01:05:00,1.9468,1.9469,1.9468,1.9468,137600000.0
2008-02-11 01:10:00,1.9467,1.9471,1.9466,1.9467,137600000.0
2008-02-11 01:15:00,1.9466,1.9466,1.9461,1.9463,137600000.0
2008-02-11 01:20:00,1.9462,1.9466,1.9462,1.9465,103200000.0
2008-02-11 01:25:00,1.9466,1.9466,1.9462,1.9463,103200000.0
2008-02-11 01:30:00,1.9464,1.9466,1.9462,1.9463,103200000.0
2008-02-11 01:35:00,1.9462,1.9462,1.9453,1.946,172000000.0
2008-02-11 01:40:00,1.9461,1.9477,1.9458,1.9473,172000000.0
2008-02-11 01:45:00,1.9471,1.9483,1.9464,1.9475,172000000.0
2008-02-11 01:50:00,1.9476,1.9476,1.9475,1.9476,103200000.0
2008-02-11 01:55:00,1.9475,1.9478,1.9475,1.9477,137600000.0
2008-02-11 02:00:00,1.94625,1.9468,1.94625,1.94665,238200000.0
2008-02-11 02:05:00,1.94665,1.947,1.94665,1.9468,403100000.0
2008-02-11 02:10:00,1.94675,1.94705,1.94665,1.9467,346300000.0
2008-02-11 02:15:00,1.9467,1.9467,1.94605,1.9462,356600000.0
2008-02-11 02:20:00,1.9462,1.94655,1.9461,1.94635,256000000.0
2008-02-11 02:25:00,1.94635,1.94655,1.9461,1.9463,178500000.0
2008-02-11 02:30:00,1.9463,1.94645,1.9462,1.9463,117600000.0
2008-02-11 02:35:00,1.9463,1.9463,1.94535,1.94595,480000000.0
2008-02-11 02:40:00,1.94595,1.94775,1.94585,1.94735,397600000.0
2008-02-11 02:45:00,1.9473,1.9483,1.94655,1.9475,275800000.0
2008-02-11 02:50:00,1.94755,1.94785,1.94745,1.94765,125700000.0
2008-02-11 02:55:00,1.9476,1.94785,1.94755,1.9477,218000000.0
2008-02-11 03:00:00,1.9477,1.94795,1.9476,1.94765,317800000.0
2008-02-11 03:05:00,1.9476,1.94765,1.94755,1.94755,260200000.0
2008-02-11 03:10:00,1.9476,1.9478,1.94725,1.9474,315500000.0
2008-02-11 03:15:00,1.9474,1.94745,1.947,1.94705,485000000.0
2008-02-11 03:20:00,1.94705,1.94705,1.9461,1.9464,238600000.0
2008-02-11 03:25:00,1.9464,1.94665,1.94635,1.9465,287100000.0
2008-02-11 03:30:00,1.9465,1.9467,1.9465,1.9465,509500000.0
2008-02-11 03:35:00,1.9465,1.9465,1.9459,1.94615,376600000.0
2008-02-11 03:40:00,1.94615,1.94625,1.94605,1.94605,110900000.0
2008-02-11 03:45:00,1.946,1.946,1.94505,1.94595,448000000.0
2008-02-11 03:50:00,1.94595,1.94655,1.94565,1.94625,286600000.0
2008-02-11 03:55:00,1.9463,1.94655,1.94625,1.94645,201000000.0
2008-02-11 04:00:00,1.94645,1.94685,1.94645,1.9466,221900000.0
2008-02-11 04:05:00,1.9466,1.9468,1.94625,1.9465,246200000.0
2008-02-11 04:10:00,1.9465,1.94655,1.94645,1.94655,137600000.0
2008-02-11 04:15:00,1.9465,1.94665,1.94635,1.94665,90500000.0
2008-02-11 04:20:00,1.94665,1.94665,1.94645,1.9465,67200000.0
2008-02-11 04:25:00,1.9465,1.9465,1.9462,1.94625,114500000.0
2008-02-11 04:30:00,1.9463,1.9464,1.94615,1.94615,73800000.0
2008-02-11 04:35:00,1.94615,1.9462,1.94585,1.94585,84800000.0
2008-02-11 04:40:00,1.9459,1.9461,1.9457,1.94595,151200000.0
2008-02-11 04:45:00,1.94605,1.9466,1.94605,1.94655,133200000.0
2008-02-11 04:50:00,1.9465,1.9471,1.94615,1.9471,300900000.0
2008-02-11 04:55:00,1.947,1.94755,1.94695,1.9474,241000000.0
2008-02-11 05:00:00,1.9474,1.94755,1.94725,1.94745,128800000.0
2008-02-11 05:05:00,1.94745,1.9475,1.9467,1.94705,287600000.0
2008-02-11 05:10:00,1.94705,1.94735,1.94675,1.94675,133800000.0
2008-02-11 05:15:00,1.94675,1.9472,1.94675,1.9469,182800000.0
2008-02-11 05:20:00,1.9469,1.94715,1.94685,1.94715,101000000.0
2008-02-11 05:25:00,1.94715,1.94715,1.9471,1.9471,21700000.0
2008-02-11 05:30:00,1.9471,1.94725,1.94705,1.94705,30100000.0
2008-02-11 05:35:00,1.94715,1.94785,1.94705,1.94785,66500000.0
2008-02-11 05:40:00,1.94785,1.94805,1.94775,1.94785,104300000.0
2008-02-11 05:45:00,1.94785,1.94785,1.9476,1.94775,40800000.0
2008-02-11 05:50:00,1.94775,1.94775,1.94765,1.94765,57700000.0
2008-02-11 05:55:00,1.94765,1.94775,1.94745,1.94755,129400000.0
2008-02-11 06:00:00,1.94765,1.94825,1.94755,1.94825,200580000.0
2008-02-11 06:05:00,1.9482,1.94835,1.94815,1.9482,145400000.0
2008-02-11 06:10:00,1.9482,1.94885,1.94815,1.94815,319700000.0
2008-02-11 06:15:00,1.94815,1.94835,1.94805,1.94835,133400000.0
2008-02-11 06:20:00,1.94835,1.9485,1.9481,1.94845,119800000.0
2008-02-11 06:25:00,1.9484,1.9484,1.9466,1.94665,381500000.0
2008-02-11 06:30:00,1.94665,1.94685,1.94645,1.94665,271100000.0
2008-02-11 06:35:00,1.9466,1.94675,1.9462,1.9465,175700000.0
2008-02-11 06:40:00,1.9465,1.9467,1.94635,1.94645,368400000.0
2008-02-11 06:45:00,1.9465,1.94665,1.94605,1.9465,766400000.0
2008-02-11 06:50:00,1.9465,1.9473,1.94635,1.9466,493000000.0
2008-02-11 06:55:00,1.9466,1.94695,1.94655,1.94685,350200000.0
2008-02-11 07:00:00,1.9469,1.9471,1.9469,1.94695,190600000.0
2008-02-11 07:05:00,1.94695,1.94735,1.94695,1.9473,188200000.0
2008-02-11 07:10:00,1.9473,1.9476,1.9469,1.9476,281200000.0
2008-02-11 07:15:00,1.9476,1.94785,1.94755,1.94765,170300000.0
2008-02-11 07:20:00,1.94765,1.94775,1.94765,1.9477,178900000.0
2008-02-11 07:25:00,1.9477,1.94775,1.947,1.94715,159000000.0
2008-02-11 07:30:00,1.94715,1.94745,1.94695,1.94745,103800000.0
2008-02-11 07:35:00,1.94745,1.94775,1.9474,1.94775,120300000.0
2008-02-11 07:40:00,1.94775,1.94775,1.94725,1.94725,199100000.0
2008-02-11 07:45:00,1.94725,1.9475,1.94725,1.94745,57500000.0
2008-02-11 07:50:00,1.94745,1.94745,1.9467,1.94705,325300000.0
2008-02-11 07:55:00,1.94705,1.9472,1.947,1.9471,107500000.0
2008-02-11 08:00:00,1.9471,1.9474,1.9467,1.9467,233200000.0
2008-02-11 08:05:00,1.94675,1.94705,1.94635,1.94705,208500000.0
2008-02-11 08:10:00,1.94705,1.9471,1.94675,1.9469,167400000.0
2008-02-11 08:15:00,1.9469,1.94695,1.94675,1.94675,77500000.0
2008-02-11 08:20:00,1.9468,1.94685,1.94675,1.94685,112200000.0
2008-02-11 08:25:00,1.94685,1.94685,1.94635,1.9466,250800000.0
2008-02-11 08:30:00,1.9466,1.9472,1.9464,1.94695,226500000.0
2008-02-11 08:35:00,1.94695,1.9476,1.94675,1.94725,306835000.0
2008-02-11 08:40:00,1.94725,1.9474,1.94695,1.9471,163600000.0
2008-02-11 08:45:00,1.9471,1.9472,1.9465,1.94665,219200000.0
2008-02-11 08:50:00,1.9467,1.94695,1.9466,1.9467,196850000.0
2008-02-11 08:55:00,1.9467,1.94745,1.9467,1.9471,306240000.0
2008-02-11 09:00:00,1.94715,1.94875,1.94715,1.94845,598700000.0
2008-02-11 09:05:00,1.94835,1.94855,1.94765,1.9477,338100000.0
2008-02-11 09:10:00,1.9477,1.9477,1.9468,1.94715,320550000.0
2008-02-11 09:15:00,1.94715,1.94715,1.9445,1.9448,702280000.0
2008-02-11 09:20:00,1.9448,1.94565,1.94465,1.9452,1597100000.0
2008-02-11 09:25:00,1.9452,1.9452,1.94455,1.9446,906900000.0
2008-02-11 09:30:00,1.9446,1.9446,1.9434,1.9437,1191899999.0
2008-02-11 09:35:00,1.94375,1.944,1.94295,1.9433,555450000.0
2008-02-11 09:40:00,1.9433,1.9434,1.9429,1.94325,532400000.0
2008-02-11 09:45:00,1.94325,1.9436,1.9428,1.9435,325100000.0
2008-02-11 09:50:00,1.9435,1.9439,1.94205,1.9431,625000000.0
2008-02-11 09:55:00,1.943,1.94435,1.9429,1.9442,545100000.0
2008-02-11 10:00:00,1.9442,1.9443,1.9428,1.94315,957220000.0
2008-02-11 10:05:00,1.94315,1.94345,1.94015,1.94045,1159215001.0
2008-02-11 10:10:00,1.9405,1.942,1.9405,1.9415,587975000.0
2008-02-11 10:15:00,1.9415,1.94215,1.9415,1.9421,739900000.0
2008-02-11 10:20:00,1.9421,1.9423,1.9411,1.9412,420900000.0
2008-02-11 10:25:00,1.9412,1.9417,1.94095,1.94155,611200000.0
2008-02-11 10:30:00,1.94155,1.9418,1.94135,1.9416,745200000.0
2008-02-11 10:35:00,1.9416,1.9427,1.94145,1.9423,265295584.0
2008-02-11 10:40:00,1.9423,1.94255,1.94185,1.9424,1395899999.0
2008-02-11 10:45:00,1.9424,1.9433,1.94205,1.9432,622300000.0
2008-02-11 10:50:00,1.9432,1.9434,1.94295,1.9431,866000000.0
2008-02-11 10:55:00,1.9431,1.9439,1.9431,1.94375,972500000.0
2008-02-11 11:00:00,1.94375,1.94385,1.94325,1.94325,1390900000.0
2008-02-11 11:05:00,1.94325,1.9436,1.94315,1.94335,1149100000.0
2008-02-11 11:10:00,1.94335,1.94355,1.94315,1.94325,237400000.0
2008-02-11 11:15:00,1.94325,1.94325,1.94255,1.9427,290500000.0
2008-02-11 11:20:00,1.9427,1.9435,1.94265,1.9435,407300000.0
2008-02-11 11:25:00,1.9435,1.9437,1.94305,1.94325,461250000.0
2008-02-11 11:30:00,1.94325,1.94725,1.94305,1.9461,1603390000.0
2008-02-11 11:35:00,1.9461,1.94755,1.9459,1.94745,648200000.0
2008-02-11 11:40:00,1.94745,1.9485,1.9472,1.94735,1172550000.0
2008-02-11 11:45:00,1.94735,1.9494,1.9471,1.94865,1314345000.0
2008-02-11 11:50:00,1.94865,1.9501,1.9483,1.9483,795500000.0
2008-02-11 11:55:00,1.9483,1.9483,1.9475,1.9475,648600000.0
2008-02-11 12:00:00,1.9477,1.9481,1.94725,1.94775,647100000.0
2008-02-11 12:05:00,1.9477,1.948,1.9475,1.9479,1037100000.0
2008-02-11 12:10:00,1.9479,1.9484,1.9475,1.9479,1105000000.0
2008-02-11 12:15:00,1.9479,1.94835,1.9477,1.9481,849600000.0
2008-02-11 12:20:00,1.9481,1.94905,1.9479,1.949,611700000.0
2008-02-11 12:25:00,1.949,1.9493,1.9485,1.9491,697600000.0
2008-02-11 12:30:00,1.9491,1.9516,1.9491,1.95095,1098220000.0
2008-02-11 12:35:00,1.95095,1.9517,1.9509,1.9517,497300000.0
2008-02-11 12:40:00,1.9517,1.953,1.9511,1.9512,1200300000.0
2008-02-11 12:45:00,1.9512,1.9515,1.9512,1.95135,503400000.0
2008-02-11 12:50:00,1.95135,1.9518,1.95125,1.95155,81900000.0
2008-02-11 12:55:00,1.95155,1.95165,1.95125,1.9514,178700000.0
2008-02-11 13:00:00,1.9514,1.95165,1.95095,1.95095,109800000.0
2008-02-11 13:05:00,1.95095,1.9511,1.9505,1.9505,266000000.0
2008-02-11 13:10:00,1.9505,1.95105,1.9504,1.95095,291300000.0
2008-02-11 13:15:00,1.95095,1.95185,1.9507,1.9516,279000000.0
2008-02-11 13:20:00,1.9516,1.95175,1.951,1.95105,292700000.0
2008-02-11 13:25:00,1.95105,1.95125,1.95055,1.95065,216100000.0
2008-02-11 13:30:00,1.95065,1.95095,1.95005,1.95015,264900000.0
2008-02-11 13:35:00,1.95015,1.95025,1.9495,1.9499,398600000.0
2008-02-11 13:40:00,1.9499,1.95025,1.94965,1.95,302400000.0
2008-02-11 13:45:00,1.95,1.9501,1.9492,1.94965,297000000.0
2008-02-11 13:50:00,1.94965,1.9497,1.9495,1.9495,174600000.0
2008-02-11 13:55:00,1.9495,1.95055,1.94915,1.9495,467850000.0
2008-02-11 14:00:00,1.9495,1.9505,1.9495,1.9502,271500000.0
2008-02-11 14:05:00,1.9502,1.9506,1.9501,1.95055,291500000.0
2008-02-11 14:10:00,1.95055,1.9507,1.9501,1.9507,417800000.0
2008-02-11 14:15:00,1.9507,1.95075,1.94935,1.94945,437200000.0
2008-02-11 14:20:00,1.94945,1.94945,1.94855,1.94885,430000000.0
2008-02-11 14:25:00,1.94885,1.94935,1.9488,1.94915,347300000.0
2008-02-11 14:30:00,1.94915,1.94935,1.9475,1.94815,495950001.0
2008-02-11 14:35:00,1.948,1.9485,1.9476,1.94765,454200000.0
2008-02-11 14:40:00,1.94765,1.94835,1.9475,1.94815,500600000.0
2008-02-11 14:45:00,1.94815,1.94895,1.94815,1.9488,385300000.0
2008-02-11 14:50:00,1.9488,1.94905,1.94845,1.9487,737500000.0
2008-02-11 14:55:00,1.9487,1.94905,1.9484,1.94845,613000000.0
2008-02-11 15:00:00,1.94845,1.9488,1.9482,1.94855,799600000.0
2008-02-11 15:05:00,1.94855,1.949,1.9484,1.949,493100000.0
2008-02-11 15:10:00,1.949,1.9492,1.94875,1.94885,513300000.0
2008-02-11 15:15:00,1.9488,1.9488,1.94735,1.9479,522800000.0
2008-02-11 15:20:00,1.9479,1.94835,1.94685,1.9479,736900000.0
2008-02-11 15:25:00,1.9479,1.9479,1.9471,1.9472,531050000.0
2008-02-11 15:30:00,1.94715,1.9481,1.9465,1.9481,773500000.0
2008-02-11 15:35:00,1.94805,1.94845,1.9465,1.9466,1392600000.0
2008-02-11 15:40:00,1.9466,1.9466,1.9458,1.94645,711500000.0
2008-02-11 15:45:00,1.94645,1.94695,1.94625,1.94635,761500000.0
2008-02-11 15:50:00,1.94635,1.94645,1.9455,1.9456,618925000.0
2008-02-11 15:55:00,1.9456,1.9458,1.94505,1.9451,603199999.0
2008-02-11 16:00:00,1.9451,1.94555,1.94505,1.9455,524100000.0
2008-02-11 16:05:00,1.9455,1.94605,1.9454,1.9455,552200000.0
2008-02-11 16:10:00,1.9455,1.9458,1.94535,1.94545,479800000.0
2008-02-11 16:15:00,1.94545,1.9457,1.9454,1.94545,467900000.0
2008-02-11 16:20:00,1.94545,1.94555,1.94455,1.94475,854900001.0
2008-02-11 16:25:00,1.9447,1.9459,1.94465,1.94585,819600000.0
2008-02-11 16:30:00,1.94585,1.94585,1.9453,1.9454,665250000.0
2008-02-11 16:35:00,1.9454,1.9458,1.9453,1.9456,424300000.0
2008-02-11 16:40:00,1.9456,1.946,1.94455,1.9446,567700000.0
2008-02-11 16:45:00,1.9446,1.94465,1.94395,1.944,911900000.0
2008-02-11 16:50:00,1.944,1.9446,1.9439,1.94445,537400000.0
2008-02-11 16:55:00,1.9444,1.9453,1.94395,1.9451,723900000.0
2008-02-11 17:00:00,1.94505,1.94605,1.9447,1.9453,580600000.0
2008-02-11 17:05:00,1.9453,1.9453,1.9447,1.94475,878725000.0
2008-02-11 17:10:00,1.94475,1.946,1.9447,1.9459,605900000.0
2008-02-11 17:15:00,1.9459,1.9472,1.9458,1.947,834300000.0
2008-02-11 17:20:00,1.947,1.94725,1.94655,1.94685,811000000.0
2008-02-11 17:25:00,1.94685,1.9469,1.94605,1.94665,956700000.0
2008-02-11 17:30:00,1.94665,1.9469,1.9454,1.94575,832900000.0
2008-02-11 17:35:00,1.94575,1.9459,1.9455,1.94585,465800000.0
2008-02-11 17:40:00,1.94585,1.9463,1.94545,1.94575,646900000.0
2008-02-11 17:45:00,1.94575,1.9483,1.94575,1.94785,796300000.0
2008-02-11 17:50:00,1.9477,1.94775,1.94585,1.947,1367000000.0
2008-02-11 17:55:00,1.94715,1.94775,1.94655,1.94755,1191900000.0
2008-02-11 18:00:00,1.94755,1.94755,1.9467,1.9468,444400000.0
2008-02-11 18:05:00,1.9468,1.9479,1.9468,1.9474,438500000.0
2008-02-11 18:10:00,1.9474,1.9487,1.9474,1.9476,819350000.0
2008-02-11 18:15:00,1.9476,1.9479,1.94725,1.9478,641200000.0
2008-02-11 18:20:00,1.9478,1.94845,1.9478,1.94845,463850000.0
2008-02-11 18:25:00,1.94845,1.9489,1.948,1.94835,990300000.0
2008-02-11 18:30:00,1.94835,1.94855,1.9475,1.94775,434800000.0
2008-02-11 18:35:00,1.94775,1.9485,1.9477,1.94805,744700000.0
2008-02-11 18:40:00,1.94805,1.94895,1.948,1.9489,652000000.0
2008-02-11 18:45:00,1.9489,1.9491,1.9481,1.94815,679550000.0
2008-02-11 18:50:00,1.94815,1.94825,1.94785,1.94805,1388700000.0
2008-02-11 18:55:00,1.94805,1.9487,1.948,1.94845,1941900000.0
2008-02-11 19:00:00,1.94845,1.9492,1.94845,1.9489,707800000.0
2008-02-11 19:05:00,1.9489,1.94945,1.9487,1.94905,1692500000.0
2008-02-11 19:10:00,1.94905,1.9492,1.94865,1.94885,548900000.0
2008-02-11 19:15:00,1.94885,1.94895,1.94785,1.9481,877500000.0
2008-02-11 19:20:00,1.9481,1.9493,1.94795,1.949,870500000.0
2008-02-11 19:25:00,1.949,1.94915,1.9485,1.94875,962800000.0
2008-02-11 19:30:00,1.94875,1.949,1.94865,1.9489,671800000.0
2008-02-11 19:35:00,1.9489,1.94915,1.9487,1.94885,1036100000.0
2008-02-11 19:40:00,1.94885,1.94965,1.9488,1.9495,978000000.0
2008-02-11 19:45:00,1.9495,1.9497,1.94935,1.94945,418000000.0
2008-02-11 19:50:00,1.94945,1.94955,1.94855,1.94855,494200000.0
2008-02-11 19:55:00,1.94855,1.9487,1.94825,1.9484,618200000.0
2008-02-11 20:00:00,1.9484,1.94895,1.9484,1.9487,361800000.0
2008-02-11 20:05:00,1.9487,1.94885,1.94855,1.9488,217700000.0
2008-02-11 20:10:00,1.9488,1.94985,1.94875,1.94945,422200000.0
2008-02-11 20:15:00,1.94945,1.94975,1.94935,1.94955,309300000.0
2008-02-11 20:20:00,1.94955,1.9499,1.9494,1.9496,961800000.0
2008-02-11 20:25:00,1.9496,1.94965,1.94915,1.9492,338200000.0
2008-02-11 20:30:00,1.9492,1.94945,1.9492,1.94925,199900000.0
2008-02-11 20:35:00,1.94925,1.94935,1.949,1.949,232700000.0
2008-02-11 20:40:00,1.949,1.94925,1.94895,1.94915,220300000.0
2008-02-11 20:45:00,1.94915,1.94935,1.94915,1.9493,236000000.0
2008-02-11 20:50:00,1.9493,1.95055,1.9493,1.9505,521400000.0
2008-02-11 20:55:00,1.9505,1.95105,1.95035,1.95095,752800000.0
2008-02-11 21:00:00,1.95095,1.95115,1.95005,1.9501,490900000.0
2008-02-11 21:05:00,1.9501,1.95035,1.9499,1.9499,347600000.0
2008-02-11 21:10:00,1.9499,1.95045,1.9499,1.95025,511600000.0
2008-02-11 21:15:00,1.95025,1.95045,1.94975,1.94975,767100000.0
2008-02-11 21:20:00,1.94975,1.94985,1.9495,1.94955,207300000.0
2008-02-11 21:25:00,1.94955,1.94955,1.94895,1.949,393900000.0
2008-02-11 21:30:00,1.949,1.94925,1.94875,1.94895,552700000.0
2008-02-11 21:35:00,1.94895,1.94915,1.94875,1.949,473500000.0
2008-02-11 21:40:00,1.949,1.94935,1.949,1.94915,530400000.0
2008-02-11 21:45:00,1.94915,1.94985,1.94915,1.94985,289800000.0
2008-02-11 21:50:00,1.94985,1.9507,1.94975,1.9507,1188200000.0
2008-02-11 21:55:00,1.9507,1.95085,1.95005,1.9501,1000700000.0
2008-02-11 22:00:00,1.9501,1.95015,1.9495,1.9496,313020000.0
2008-02-11 22:05:00,1.9496,1.9498,1.94925,1.9497,318700000.0
2008-02-11 22:10:00,1.94975,1.95005,1.94965,1.94995,576700000.0
2008-02-11 22:15:00,1.94995,1.95015,1.94995,1.94995,410700000.0
2008-02-11 22:20:00,1.94995,1.95055,1.94995,1.95045,317100000.0
2008-02-11 22:25:00,1.95045,1.95055,1.95,1.95,461700000.0
2008-02-11 22:30:00,1.95,1.9505,1.94995,1.95005,278100000.0
2008-02-11 22:35:00,1.95005,1.95005,1.94985,1.94985,271100000.0
2008-02-11 22:40:00,1.94985,1.94995,1.94975,1.94985,211700000.0
2008-02-11 22:45:00,1.94985,1.95015,1.94985,1.95005,248500000.0
2008-02-11 22:50:00,1.95005,1.95015,1.94985,1.95,652000000.0
2008-02-11 22:55:00,1.95,1.95085,1.95,1.95085,393700000.0
2008-02-11 23:00:00,1.95085,1.95125,1.9508,1.95095,232600000.0
2008-02-11 23:05:00,1.95095,1.95115,1.95085,1.95095,183700000.0
2008-02-11 23:10:00,1.95095,1.9518,1.95095,1.95155,148200000.0
2008-02-11 23:15:00,1.95155,1.95175,1.95155,1.95155,197800000.0
2008-02-11 23:20:00,1.95165,1.95165,1.95155,1.95155,133800000.0
2008-02-11 23:25:00,1.95155,1.95155,1.9514,1.95145,137000000.0
2008-02-11 23:30:00,1.9515,1.95165,1.9514,1.9515,146900000.0
2008-02-11 23:35:00,1.9515,1.95175,1.95145,1.95155,201200000.0
2008-02-11 23:40:00,1.95155,1.9517,1.9512,1.95135,272200000.0
2008-02-11 23:45:00,1.95135,1.9515,1.95125,1.95125,210300000.0
2008-02-11 23:50:00,1.95125,1.95135,1.9511,1.95115,235200000.0
2008-02-11 23:55:00,1.95105,1.9511,1.95065,1.95075,142300000.0
2008-02-12 00:00:00,1.95075,1.95075,1.9505,1.9506,1030700000.0
2008-02-12 00:05:00,1.9506,1.9507,1.9504,1.9507,385600000.0
2008-02-12 00:10:00,1.9507,1.9507,1.9504,1.9507,638800000.0
2008-02-12 00:15:00,1.9507,1.9511,1.9506,1.9511,222100000.0
2008-02-12 00:20:00,1.9511,1.9515,1.9508,1.9511,573500000.0
2008-02-12 00:25:00,1.9511,1.9513,1.951,1.951,281600000.0
2008-02-12 00:30:00,1.951,1.9512,1.9508,1.95105,342000000.0
2008-02-12 00:35:00,1.95105,1.9512,1.95065,1.9507,269500000.0
2008-02-12 00:40:00,1.9507,1.9508,1.9504,1.9506,343700000.0
2008-02-12 00:45:00,1.9506,1.9507,1.9506,1.9507,123500000.0
2008-02-12 00:50:00,1.95075,1.951,1.9506,1.9507,504600000.0
2008-02-12 00:55:00,1.9507,1.9507,1.9506,1.9507,228000000.0
2008-02-12 01:00:00,1.9507,1.9508,1.95055,1.95055,151400000.0
2008-02-12 01:05:00,1.95055,1.95055,1.9499,1.9499,522000000.0
2008-02-12 01:10:00,1.9499,1.95055,1.9497,1.95055,426800000.0
2008-02-12 01:15:00,1.9505,1.9505,1.9501,1.9502,331700000.0
2008-02-12 01:20:00,1.9502,1.9503,1.95015,1.9502,256500000.0
2008-02-12 01:25:00,1.9502,1.9502,1.94995,1.95,479000000.0
2008-02-12 01:30:00,1.95,1.95,1.94935,1.9495,476700000.0
2008-02-12 01:35:00,1.9496,1.9499,1.9495,1.9496,214600000.0
2008-02-12 01:40:00,1.94965,1.9498,1.9496,1.9496,325900000.0
2008-02-12 01:45:00,1.9496,1.9498,1.9495,1.9496,319300000.0
2008-02-12 01:50:00,1.9496,1.9497,1.949,1.9496,399200000.0
2008-02-12 01:55:00,1.9496,1.9497,1.9492,1.9493,395400000.0
2008-02-12 02:00:00,1.9493,1.94945,1.94905,1.9491,1811900000.0
2008-02-12 02:05:00,1.9491,1.9494,1.949,1.9494,874400000.0
2008-02-12 02:10:00,1.9494,1.94945,1.9492,1.94945,306500000.0
2008-02-12 02:15:00,1.94945,1.94985,1.94935,1.9496,251300000.0
2008-02-12 02:20:00,1.9496,1.94965,1.949,1.94925,396800000.0
2008-02-12 02:25:00,1.94925,1.94945,1.9491,1.9494,398600000.0
2008-02-12 02:30:00,1.9493,1.9506,1.9492,1.9497,561500000.0
2008-02-12 02:35:00,1.9497,1.9502,1.9497,1.9499,292700000.0
2008-02-12 02:40:00,1.9499,1.95015,1.9498,1.95015,448400000.0
2008-02-12 02:45:00,1.95015,1.95065,1.9501,1.9506,488900000.0
2008-02-12 02:50:00,1.9506,1.9512,1.9499,1.9502,998300000.0
2008-02-12 02:55:00,1.9502,1.9505,1.9498,1.95015,892800000.0
2008-02-12 03:00:00,1.95015,1.95035,1.95,1.9502,666700000.0
2008-02-12 03:05:00,1.9502,1.9506,1.9501,1.95035,463100000.0
2008-02-12 03:10:00,1.9505,1.9509,1.95035,1.95085,691400000.0
2008-02-12 03:15:00,1.95085,1.9511,1.9507,1.9507,314300000.0
2008-02-12 03:20:00,1.9507,1.95095,1.9507,1.9508,461700000.0
2008-02-12 03:25:00,1.9508,1.951,1.9507,1.9508,342100000.0
2008-02-12 03:30:00,1.9508,1.9508,1.9506,1.9507,270900000.0
2008-02-12 03:35:00,1.9507,1.9511,1.9507,1.951,258900000.0
2008-02-12 03:40:00,1.951,1.9516,1.951,1.95135,704500000.0
2008-02-12 03:45:00,1.95135,1.9514,1.951,1.9511,465300000.0
2008-02-12 03:50:00,1.9511,1.9511,1.95065,1.9507,415100000.0
2008-02-12 03:55:00,1.9507,1.9509,1.9506,1.9508,495800000.0
2008-02-12 04:00:00,1.9508,1.951,1.9507,1.9508,683100000.0
2008-02-12 04:05:00,1.9508,1.9515,1.95075,1.95135,653700000.0
2008-02-12 04:10:00,1.95135,1.95135,1.9505,1.9505,662500000.0
2008-02-12 04:15:00,1.9506,1.9508,1.9505,1.9508,572400000.0
2008-02-12 04:20:00,1.9508,1.9508,1.9502,1.95055,482400000.0
2008-02-12 04:25:00,1.95055,1.95075,1.9505,1.95065,184900000.0
2008-02-12 04:30:00,1.95065,1.9511,1.9506,1.9507,392250000.0
2008-02-12 04:35:00,1.95075,1.9509,1.9507,1.9508,748900000.0
2008-02-12 04:40:00,1.9507,1.951,1.9507,1.9507,451200000.0
2008-02-12 04:45:00,1.9507,1.9507,1.9504,1.9505,281500000.0
2008-02-12 04:50:00,1.9505,1.9505,1.9503,1.9505,433900000.0
2008-02-12 04:55:00,1.9505,1.9509,1.9505,1.95075,436300000.0
2008-02-12 05:00:00,1.95075,1.9508,1.9504,1.9505,557600000.0
2008-02-12 05:05:00,1.95055,1.9508,1.9502,1.9506,566800000.0
2008-02-12 05:10:00,1.9506,1.9506,1.9504,1.9506,181200000.0
2008-02-12 05:15:00,1.9506,1.9508,1.9506,1.9508,258500000.0
2008-02-12 05:20:00,1.9508,1.9508,1.9504,1.9504,208100000.0
2008-02-12 05:25:00,1.9504,1.9507,1.9504,1.95055,305900000.0
2008-02-12 05:30:00,1.95055,1.9507,1.95,1.9503,563900000.0
2008-02-12 05:35:00,1.9503,1.9503,1.95,1.95005,466800000.0
2008-02-12 05:40:00,1.95005,1.9502,1.95,1.9501,421200000.0
2008-02-12 05:45:00,1.9501,1.9501,1.95,1.9501,302000000.0
2008-02-12 05:50:00,1.95015,1.9502,1.9501,1.9501,279700000.0
2008-02-12 05:55:00,1.9501,1.9503,1.9501,1.9502,338400000.0
2008-02-12 06:00:00,1.9502,1.9503,1.9502,1.9503,448000000.0
2008-02-12 06:05:00,1.9503,1.9503,1.9502,1.9502,249000000.0
2008-02-12 06:10:00,1.9502,1.95035,1.95,1.95035,360000000.0
2008-02-12 06:15:00,1.95035,1.95035,1.9502,1.9503,337300000.0
2008-02-12 06:20:00,1.9503,1.9506,1.9503,1.95045,279400000.0
2008-02-12 06:25:00,1.95045,1.9506,1.9504,1.9504,304600000.0
2008-02-12 06:30:00,1.9504,1.9505,1.9504,1.9504,247600000.0
2008-02-12 06:35:00,1.9504,1.9505,1.9504,1.9505,327200000.0
2008-02-12 06:40:00,1.9505,1.9507,1.9505,1.9507,129100000.0
2008-02-12 06:45:00,1.9507,1.9512,1.9506,1.9509,249600000.0
2008-02-12 06:50:00,1.951,1.9513,1.9508,1.951,806500000.0
2008-02-12 06:55:00,1.951,1.951,1.9507,1.9507,228300000.0
2008-02-12 07:00:00,1.95075,1.95075,1.9506,1.9507,502400000.0
2008-02-12 07:05:00,1.9507,1.951,1.9507,1.9508,754900000.0
2008-02-12 07:10:00,1.9508,1.95095,1.95075,1.9509,307800000.0
2008-02-12 07:15:00,1.9509,1.9511,1.9509,1.95105,222400000.0
2008-02-12 07:20:00,1.95105,1.9514,1.951,1.95125,242200000.0
2008-02-12 07:25:00,1.95125,1.9518,1.9512,1.9518,583700000.0
2008-02-12 07:30:00,1.9518,1.9518,1.9515,1.9515,621200000.0
2008-02-12 07:35:00,1.9515,1.9522,1.9515,1.952,1098000000.0
2008-02-12 07:40:00,1.952,1.9523,1.952,1.9523,921200000.0
2008-02-12 07:45:00,1.9523,1.9524,1.9522,1.9522,583200000.0
2008-02-12 07:50:00,1.9522,1.9524,1.9521,1.95225,930900000.0
2008-02-12 07:55:00,1.95225,1.9528,1.9522,1.9527,1243000000.0
2008-02-12 08:00:00,1.9527,1.9529,1.95255,1.9526,1071200000.0
2008-02-12 08:05:00,1.9526,1.953,1.9524,1.95285,1079500000.0
2008-02-12 08:10:00,1.95285,1.9529,1.95235,1.9526,573900000.0
2008-02-12 08:15:00,1.9526,1.9533,1.95255,1.953,2395999999.0
2008-02-12 08:20:00,1.9531,1.9531,1.95235,1.9525,1330500000.0
2008-02-12 08:25:00,1.9525,1.9526,1.95235,1.9525,365900000.0
2008-02-12 08:30:00,1.9525,1.9525,1.95205,1.95215,507900000.0
2008-02-12 08:35:00,1.9521,1.9528,1.9517,1.9523,775100000.0
2008-02-12 08:40:00,1.9523,1.9524,1.9518,1.9521,691100000.0
2008-02-12 08:45:00,1.9521,1.9526,1.9518,1.9524,1222700000.0
2008-02-12 08:50:00,1.9524,1.9528,1.952,1.9526,1085899999.0
2008-02-12 08:55:00,1.9526,1.9529,1.95245,1.9529,1977099999.0
2008-02-12 09:00:00,1.9529,1.9539,1.9528,1.9533,2697099995.0
2008-02-12 09:05:00,1.9533,1.9535,1.952,1.95205,1046200001.0
2008-02-12 09:10:00,1.95205,1.9523,1.9513,1.9513,1598500000.0
2008-02-12 09:15:00,1.9512,1.9523,1.9512,1.9521,414700000.0
2008-02-12 09:20:00,1.9521,1.95275,1.9521,1.95275,879100000.0
2008-02-12 09:25:00,1.95275,1.9528,1.9523,1.9525,253900000.0
2008-02-12 09:30:00,1.9525,1.9528,1.95165,1.95255,1308800000.0
2008-02-12 09:35:00,1.95255,1.9537,1.95255,1.9533,733725000.0
2008-02-12 09:40:00,1.9533,1.95375,1.9532,1.9536,1250250000.0
2008-02-12 09:45:00,1.9536,1.9543,1.95355,1.9541,1076100001.0
2008-02-12 09:50:00,1.9541,1.9544,1.9535,1.95395,1786400000.0
2008-02-12 09:55:00,1.9539,1.9548,1.95385,1.9539,2063100000.0
2008-02-12 10:00:00,1.9539,1.954,1.95285,1.9534,1692875001.0
2008-02-12 10:05:00,1.9534,1.95445,1.9534,1.95405,1103700000.0
2008-02-12 10:10:00,1.95405,1.9556,1.9536,1.95495,1846024999.0
2008-02-12 10:15:00,1.95495,1.95495,1.9535,1.95375,1413700000.0
2008-02-12 10:20:00,1.95375,1.95435,1.95365,1.95405,858600000.0
2008-02-12 10:25:00,1.95405,1.9543,1.95365,1.9539,574900000.0
2008-02-12 10:30:00,1.9539,1.95395,1.9526,1.95265,1362400000.0
2008-02-12 10:35:00,1.95265,1.9533,1.951,1.95145,1126300000.0
2008-02-12 10:40:00,1.95145,1.9519,1.951,1.95165,543800000.0
2008-02-12 10:45:00,1.95165,1.9522,1.9501,1.95025,633100000.0
2008-02-12 10:50:00,1.95025,1.9509,1.94905,1.9497,1021365000.0
2008-02-12 10:55:00,1.9497,1.9501,1.94885,1.9497,655100000.0
2008-02-12 11:00:00,1.9497,1.95025,1.9492,1.9501,536800000.0
2008-02-12 11:05:00,1.9501,1.95035,1.95,1.95035,687300000.0
2008-02-12 11:10:00,1.9503,1.9504,1.94865,1.94935,579599999.0
2008-02-12 11:15:00,1.94935,1.9498,1.94855,1.9496,462900000.0
2008-02-12 11:20:00,1.9496,1.951,1.9491,1.9506,1114400000.0
2008-02-12 11:25:00,1.9506,1.95095,1.9486,1.94965,449900000.0
2008-02-12 11:30:00,1.94965,1.95065,1.94425,1.9448,1329037500.0
2008-02-12 11:35:00,1.9448,1.94605,1.94475,1.94515,926100000.0
2008-02-12 11:40:00,1.94515,1.9462,1.9449,1.9453,675100000.0
2008-02-12 11:45:00,1.9453,1.94605,1.94525,1.94605,1012200000.0
2008-02-12 11:50:00,1.94605,1.9462,1.94545,1.9456,550500000.0
2008-02-12 11:55:00,1.9456,1.94595,1.94545,1.9456,727400000.0
2008-02-12 12:00:00,1.9456,1.9472,1.9455,1.94695,775400000.0
2008-02-12 12:05:00,1.94695,1.94695,1.94615,1.94655,468400000.0
2008-02-12 12:10:00,1.94655,1.9469,1.9456,1.94675,438400000.0
2008-02-12 12:15:00,1.9467,1.9471,1.9465,1.94675,499600000.0
2008-02-12 12:20:00,1.9467,1.9479,1.9465,1.9473,468100000.0
2008-02-12 12:25:00,1.9473,1.94805,1.9472,1.94765,525800000.0
2008-02-12 12:30:00,1.94765,1.94775,1.94695,1.9474,287200000.0
2008-02-12 12:35:00,1.9474,1.9474,1.94705,1.94705,234200000.0
2008-02-12 12:40:00,1.94705,1.94715,1.94635,1.9468,295700000.0
2008-02-12 12:45:00,1.9468,1.9479,1.9468,1.9477,341400000.0
2008-02-12 12:50:00,1.9477,1.949,1.94765,1.9486,703600000.0
2008-02-12 12:55:00,1.9486,1.9496,1.9482,1.9495,860000000.0
2008-02-12 13:00:00,1.9494,1.94995,1.949,1.9498,1152900000.0
2008-02-12 13:05:00,1.9497,1.9503,1.9496,1.9496,925700000.0
2008-02-12 13:10:00,1.9496,1.94965,1.94905,1.94965,1444700000.0
2008-02-12 13:15:00,1.94965,1.9497,1.94875,1.94935,639800001.0
2008-02-12 13:20:00,1.94935,1.9506,1.94915,1.9505,523500000.0
2008-02-12 13:25:00,1.95055,1.95105,1.94985,1.9505,801650000.0
2008-02-12 13:30:00,1.9505,1.9513,1.9503,1.9508,924900000.0
2008-02-12 13:35:00,1.9508,1.9511,1.95025,1.95055,762599999.0
2008-02-12 13:40:00,1.95055,1.95065,1.9497,1.9498,444800000.0
2008-02-12 13:45:00,1.9498,1.95065,1.9498,1.95055,447200000.0
2008-02-12 13:50:00,1.95055,1.9508,1.9502,1.9506,525700000.0
2008-02-12 13:55:00,1.9506,1.951,1.9503,1.9509,671700000.0
2008-02-12 14:00:00,1.9509,1.95255,1.95075,1.952,661700001.0
2008-02-12 14:05:00,1.952,1.95365,1.952,1.9525,859000000.0
2008-02-12 14:10:00,1.9525,1.95385,1.95235,1.95275,835400000.0
2008-02-12 14:15:00,1.95275,1.95275,1.95205,1.9524,923700000.0
2008-02-12 14:20:00,1.9524,1.9524,1.95125,1.95175,965700000.0
2008-02-12 14:25:00,1.95175,1.95185,1.9516,1.95185,460900000.0
2008-02-12 14:30:00,1.95185,1.95245,1.95135,1.95245,1288600000.0
2008-02-12 14:35:00,1.95245,1.9533,1.95195,1.95225,1278700000.0
2008-02-12 14:40:00,1.95225,1.9524,1.9504,1.95075,993700003.0
2008-02-12 14:45:00,1.95075,1.95115,1.95025,1.9507,600000000.0
2008-02-12 14:50:00,1.9507,1.9507,1.9493,1.9496,532700000.0
2008-02-12 14:55:00,1.9496,1.95025,1.9496,1.9501,739000000.0
2008-02-12 15:00:00,1.9501,1.95225,1.9498,1.95225,1265400000.0
2008-02-12 15:05:00,1.95225,1.9523,1.9512,1.95165,694600000.0
2008-02-12 15:10:00,1.95165,1.95165,1.9504,1.95075,848000000.0
2008-02-12 15:15:00,1.95075,1.9516,1.95055,1.95125,581000000.0
2008-02-12 15:20:00,1.95125,1.9527,1.9509,1.95195,539600000.0
2008-02-12 15:25:00,1.95195,1.9526,1.9518,1.9522,654000000.0
2008-02-12 15:30:00,1.9522,1.9522,1.9516,1.95205,485600000.0
2008-02-12 15:35:00,1.95205,1.9523,1.9518,1.9523,461700000.0
2008-02-12 15:40:00,1.9523,1.9528,1.9523,1.9525,674200000.0
2008-02-12 15:45:00,1.9525,1.9526,1.95205,1.95215,467500000.0
2008-02-12 15:50:00,1.95215,1.9528,1.95215,1.95265,428500000.0
2008-02-12 15:55:00,1.95265,1.9529,1.9526,1.9529,589600000.0
2008-02-12 16:00:00,1.95295,1.954,1.9529,1.9537,667400000.0
2008-02-12 16:05:00,1.9537,1.95745,1.9537,1.957,1291000000.0
2008-02-12 16:10:00,1.957,1.95705,1.95595,1.9564,976200000.0
2008-02-12 16:15:00,1.9564,1.9578,1.9563,1.95745,1130200000.0
2008-02-12 16:20:00,1.95745,1.95785,1.95685,1.9572,931700000.0
2008-02-12 16:25:00,1.9572,1.95965,1.9572,1.95955,1108800000.0
2008-02-12 16:30:00,1.95955,1.96015,1.95915,1.9599,2135500000.0
2008-02-12 16:35:00,1.9599,1.9599,1.95895,1.9593,1147100000.0
2008-02-12 16:40:00,1.9593,1.95935,1.95865,1.95895,1353800000.0
2008-02-12 16:45:00,1.95895,1.9594,1.9587,1.95935,1099600000.0
2008-02-12 16:50:00,1.95935,1.9608,1.9593,1.96025,778600000.0
2008-02-12 16:55:00,1.96025,1.96025,1.95935,1.95945,1061200000.0
2008-02-12 17:00:00,1.95945,1.96135,1.95935,1.96105,2063200000.0
2008-02-12 17:05:00,1.96105,1.9613,1.9597,1.95975,1890100000.0
2008-02-12 17:10:00,1.95975,1.96045,1.95945,1.95985,1249300000.0
2008-02-12 17:15:00,1.95985,1.96115,1.95985,1.96115,1667100000.0
2008-02-12 17:20:00,1.96115,1.96115,1.95985,1.96035,1955600000.0
2008-02-12 17:25:00,1.9604,1.96055,1.95935,1.95955,1916200000.0
2008-02-12 17:30:00,1.95955,1.96045,1.9595,1.9604,1354200000.0
2008-02-12 17:35:00,1.9604,1.96045,1.9601,1.9602,1645800000.0
2008-02-12 17:40:00,1.9602,1.9604,1.9598,1.96015,2245100000.0
2008-02-12 17:45:00,1.96015,1.96065,1.95985,1.96055,1893300000.0
2008-02-12 17:50:00,1.96055,1.96125,1.96045,1.96095,2493900000.0
2008-02-12 17:55:00,1.96095,1.96115,1.96015,1.96025,1923200000.0
2008-02-12 18:00:00,1.96025,1.96125,1.96015,1.9608,1239600000.0
2008-02-12 18:05:00,1.96085,1.96145,1.96065,1.96135,1206993660.0
2008-02-12 18:10:00,1.96135,1.96265,1.96135,1.96215,1543200000.0
2008-02-12 18:15:00,1.96215,1.96295,1.96175,1.9629,1062856000.0
2008-02-12 18:20:00,1.9629,1.96325,1.96185,1.96215,1126000000.0
2008-02-12 18:25:00,1.96215,1.96255,1.9615,1.962,945200000.0
2008-02-12 18:30:00,1.962,1.96245,1.9615,1.96155,989400000.0
2008-02-12 18:35:00,1.96155,1.96295,1.96145,1.96285,1372300000.0
2008-02-12 18:40:00,1.96285,1.96325,1.96245,1.9625,1987700000.0
2008-02-12 18:45:00,1.9625,1.96265,1.96215,1.9624,768700000.0
2008-02-12 18:50:00,1.9624,1.96255,1.96175,1.96225,1084276000.0
2008-02-12 18:55:00,1.96235,1.9625,1.96175,1.96205,1364000000.0
2008-02-12 19:00:00,1.96205,1.9623,1.9614,1.96145,1238800000.0
2008-02-12 19:05:00,1.96145,1.96175,1.961,1.9611,1091700000.0
2008-02-12 19:10:00,1.9611,1.96135,1.96105,1.96115,786000000.0
2008-02-12 19:15:00,1.96115,1.96155,1.961,1.96125,730300000.0
2008-02-12 19:20:00,1.96125,1.96135,1.9605,1.96115,769600000.0
2008-02-12 19:25:00,1.96115,1.9612,1.96065,1.96105,878500000.0
2008-02-12 19:30:00,1.96105,1.9619,1.9609,1.96175,753745000.0
2008-02-12 19:35:00,1.96175,1.9618,1.96125,1.96165,569700000.0
2008-02-12 19:40:00,1.96165,1.9617,1.96115,1.96115,1081300000.0
2008-02-12 19:45:00,1.96115,1.96175,1.96105,1.9616,771600000.0
2008-02-12 19:50:00,1.9616,1.9618,1.96115,1.96115,899700000.0
2008-02-12 19:55:00,1.96115,1.96115,1.96085,1.96105,1030300000.0
2008-02-12 20:00:00,1.96105,1.96175,1.9607,1.96165,1270100000.0
2008-02-12 20:05:00,1.96165,1.96165,1.96095,1.96155,639300000.0
2008-02-12 20:10:00,1.96155,1.96175,1.9611,1.96135,754800000.0
2008-02-12 20:15:00,1.96135,1.96165,1.96085,1.961,701400000.0
2008-02-12 20:20:00,1.961,1.9613,1.96095,1.9612,401400000.0
2008-02-12 20:25:00,1.9612,1.9614,1.96115,1.96135,201800000.0
2008-02-12 20:30:00,1.96135,1.9615,1.9613,1.9615,282600000.0
2008-02-12 20:35:00,1.9615,1.9615,1.9611,1.9612,340500000.0
2008-02-12 20:40:00,1.9612,1.96125,1.9606,1.9611,582500000.0
2008-02-12 20:45:00,1.9611,1.9614,1.9608,1.96085,309400000.0
2008-02-12 20:50:00,1.96085,1.9615,1.9608,1.9613,382200000.0
2008-02-12 20:55:00,1.9613,1.9613,1.9609,1.96095,318500000.0
2008-02-12 21:00:00,1.961,1.9615,1.961,1.9612,198700000.0
2008-02-12 21:05:00,1.9612,1.9616,1.9611,1.9614,373700000.0
2008-02-12 21:10:00,1.9614,1.96195,1.96105,1.96185,881800000.0
2008-02-12 21:15:00,1.96195,1.96195,1.9614,1.96145,1164900000.0
2008-02-12 21:20:00,1.96145,1.96185,1.96145,1.96165,1085500000.0
2008-02-12 21:25:00,1.96165,1.96165,1.96115,1.9612,592700000.0
2008-02-12 21:30:00,1.9612,1.96145,1.9612,1.9612,636000000.0
2008-02-12 21:35:00,1.9612,1.96155,1.9612,1.96125,1474699999.0
2008-02-12 21:40:00,1.96125,1.962,1.96125,1.9617,1043500000.0
2008-02-12 21:45:00,1.9617,1.96255,1.96165,1.962,1225900000.0
2008-02-12 21:50:00,1.962,1.9631,1.962,1.96255,1009800000.0
2008-02-12 21:55:00,1.96255,1.9627,1.962,1.962,2021800000.0
2008-02-12 22:00:00,1.962,1.9623,1.9617,1.9618,474700000.0
2008-02-12 22:05:00,1.9618,1.9618,1.9608,1.9611,735100000.0
2008-02-12 22:10:00,1.9611,1.96165,1.9611,1.9616,423270000.0
2008-02-12 22:15:00,1.9616,1.96185,1.9616,1.96175,157000000.0
2008-02-12 22:20:00,1.96175,1.96185,1.9611,1.96135,525067450.0
2008-02-12 22:25:00,1.96135,1.96195,1.96135,1.96185,695400000.0
2008-02-12 22:30:00,1.96185,1.96225,1.96125,1.96125,471200000.0
2008-02-12 22:35:00,1.96125,1.96125,1.9605,1.96065,1008842500.0
2008-02-12 22:40:00,1.96065,1.9611,1.9606,1.9609,166884480.0
2008-02-12 22:45:00,1.9609,1.9609,1.9604,1.9609,211600000.0
2008-02-12 22:50:00,1.9609,1.96175,1.9607,1.96155,562099999.0
2008-02-12 22:55:00,1.96155,1.96165,1.96095,1.96095,1186000000.0
2008-02-12 23:00:00,1.96095,1.9613,1.96065,1.9612,1075700000.0
2008-02-12 23:05:00,1.9612,1.96165,1.9611,1.9613,518800000.0
2008-02-12 23:10:00,1.9613,1.96255,1.9612,1.9615,409100000.0
2008-02-12 23:15:00,1.9615,1.96165,1.96125,1.96155,242100000.0
2008-02-12 23:20:00,1.96155,1.9616,1.96115,1.9613,253600000.0
2008-02-12 23:25:00,1.9613,1.9615,1.9613,1.9615,181600000.0
2008-02-12 23:30:00,1.9615,1.9615,1.9611,1.9611,322500000.0
2008-02-12 23:35:00,1.9611,1.9614,1.9602,1.9602,671000000.0
2008-02-12 23:40:00,1.9602,1.9604,1.9602,1.9603,289900000.0
2008-02-12 23:45:00,1.9603,1.96035,1.96025,1.9603,352700000.0
2008-02-12 23:50:00,1.9603,1.9603,1.95905,1.9594,634000000.0
2008-02-12 23:55:00,1.9594,1.9598,1.959,1.9597,368000000.0
2008-02-13 00:00:00,1.9595,1.9604,1.9595,1.96005,637500000.0
2008-02-13 00:05:00,1.96005,1.9604,1.95935,1.9595,840100000.0
2008-02-13 00:10:00,1.9595,1.9597,1.9593,1.9597,440400000.0
2008-02-13 00:15:00,1.9597,1.9601,1.9595,1.9601,476499998.0
2008-02-13 00:20:00,1.96,1.9602,1.95995,1.9602,74800000.0
2008-02-13 00:25:00,1.9602,1.9602,1.9595,1.9598,209200000.0
2008-02-13 00:30:00,1.9598,1.96005,1.9597,1.96005,194599999.0
2008-02-13 00:35:00,1.96005,1.96015,1.96,1.9601,256800000.0
2008-02-13 00:40:00,1.9601,1.9601,1.95965,1.9597,270400000.0
2008-02-13 00:45:00,1.9597,1.9597,1.9596,1.95965,130200000.0
2008-02-13 00:50:00,1.95965,1.95965,1.9581,1.95905,1474800000.0
2008-02-13 00:55:00,1.95905,1.9591,1.9586,1.95865,895700000.0
2008-02-13 01:00:00,1.9587,1.9592,1.95865,1.9588,869600000.0
2008-02-13 01:05:00,1.9588,1.9592,1.9588,1.959,442000000.0
2008-02-13 01:10:00,1.959,1.9598,1.959,1.95965,470600000.0
2008-02-13 01:15:00,1.95965,1.9597,1.9593,1.9596,456800000.0
2008-02-13 01:20:00,1.9596,1.9597,1.9596,1.9596,336000000.0
2008-02-13 01:25:00,1.9596,1.9597,1.9596,1.9596,228000000.0
2008-02-13 01:30:00,1.9596,1.96045,1.9596,1.96035,388100000.0
2008-02-13 01:35:00,1.96035,1.9605,1.9602,1.96045,452700000.0
2008-02-13 01:40:00,1.96045,1.9605,1.96035,1.9605,293900000.0
2008-02-13 01:45:00,1.9605,1.9605,1.96,1.96,367300000.0
2008-02-13 01:50:00,1.96,1.96005,1.9596,1.95975,290900000.0
2008-02-13 01:55:00,1.95975,1.9599,1.9597,1.9597,394500000.0
2008-02-13 02:00:00,1.9597,1.9597,1.9573,1.95775,1988999999.0
2008-02-13 02:05:00,1.95775,1.9581,1.9575,1.9577,1359400000.0
2008-02-13 02:10:00,1.95775,1.9578,1.9571,1.9575,718200000.0
2008-02-13 02:15:00,1.9575,1.9576,1.957,1.95715,894000000.0
2008-02-13 02:20:00,1.9571,1.9575,1.957,1.9573,790700000.0
2008-02-13 02:25:00,1.9573,1.9575,1.9569,1.95725,1091300000.0
2008-02-13 02:30:00,1.95725,1.9574,1.9572,1.9572,347000000.0
2008-02-13 02:35:00,1.9572,1.9576,1.95715,1.9575,555400000.0
2008-02-13 02:40:00,1.9575,1.9581,1.9575,1.958,1025400000.0
2008-02-13 02:45:00,1.958,1.9581,1.9577,1.958,571400000.0
2008-02-13 02:50:00,1.958,1.95825,1.9572,1.9576,1155500000.0
2008-02-13 02:55:00,1.9576,1.9576,1.9572,1.9573,333200000.0
2008-02-13 03:00:00,1.9573,1.9573,1.9566,1.9572,477300000.0
2008-02-13 03:05:00,1.9572,1.95725,1.9561,1.95665,580000000.0
2008-02-13 03:10:00,1.9565,1.9569,1.9565,1.9568,444500000.0
2008-02-13 03:15:00,1.9568,1.9569,1.9567,1.95675,422400000.0
2008-02-13 03:20:00,1.95675,1.9573,1.95675,1.9571,517000000.0
2008-02-13 03:25:00,1.9571,1.9572,1.95705,1.9572,195300000.0
2008-02-13 03:30:00,1.9572,1.9576,1.957,1.9576,198800000.0
2008-02-13 03:35:00,1.9576,1.9576,1.9575,1.9575,230900000.0
2008-02-13 03:40:00,1.9575,1.95765,1.9575,1.95755,377700000.0
2008-02-13 03:45:00,1.95755,1.95815,1.95755,1.958,437600000.0
2008-02-13 03:50:00,1.958,1.95805,1.9579,1.95795,155900000.0
2008-02-13 03:55:00,1.95795,1.95805,1.95765,1.958,146800000.0
2008-02-13 04:00:00,1.95785,1.95785,1.9575,1.9576,121600000.0
2008-02-13 04:05:00,1.9576,1.95775,1.9575,1.95775,122500000.0
2008-02-13 04:10:00,1.95775,1.95775,1.95775,1.95775,65000000.0
2008-02-13 04:15:00,1.95775,1.9579,1.9575,1.95755,205500000.0
2008-02-13 04:20:00,1.95755,1.9581,1.95755,1.9581,275600000.0
2008-02-13 04:25:00,1.9581,1.9586,1.95805,1.95845,632000000.0
2008-02-13 04:30:00,1.95845,1.95875,1.9582,1.95855,336900000.0
2008-02-13 04:35:00,1.95855,1.95905,1.95855,1.959,399300000.0
2008-02-13 04:40:00,1.959,1.95925,1.9588,1.9591,291400000.0
2008-02-13 04:45:00,1.9591,1.9598,1.959,1.9595,422000000.0
2008-02-13 04:50:00,1.9595,1.95965,1.9593,1.9593,317600000.0
2008-02-13 04:55:00,1.9593,1.9594,1.9588,1.9589,202500000.0
2008-02-13 05:00:00,1.95885,1.9598,1.9586,1.9594,435499999.0
2008-02-13 05:05:00,1.9594,1.95975,1.9594,1.9595,158700000.0
2008-02-13 05:10:00,1.9595,1.95965,1.95945,1.9595,72500000.0
2008-02-13 05:15:00,1.95945,1.95965,1.95945,1.9595,122200000.0
2008-02-13 05:20:00,1.9595,1.9596,1.9595,1.9596,28700000.0
2008-02-13 05:25:00,1.9595,1.95965,1.9595,1.9596,143300000.0
2008-02-13 05:30:00,1.9596,1.95975,1.9595,1.9596,232000000.0
2008-02-13 05:35:00,1.9596,1.95965,1.95905,1.9591,246900000.0
2008-02-13 05:40:00,1.9591,1.9591,1.959,1.959,92600000.0
2008-02-13 05:45:00,1.95905,1.9591,1.9588,1.959,209300000.0
2008-02-13 05:50:00,1.959,1.959,1.9585,1.9587,257800000.0
2008-02-13 05:55:00,1.9587,1.9587,1.95835,1.95845,322800000.0
2008-02-13 06:00:00,1.95845,1.9585,1.9582,1.95845,260200000.0
2008-02-13 06:05:00,1.95845,1.95845,1.95835,1.9584,228300000.0
2008-02-13 06:10:00,1.95835,1.95855,1.9583,1.9584,354400000.0
2008-02-13 06:15:00,1.9584,1.95845,1.95835,1.9584,101300000.0
2008-02-13 06:20:00,1.95845,1.95865,1.9584,1.9586,95900000.0
2008-02-13 06:25:00,1.9586,1.9594,1.95855,1.95925,370200000.0
2008-02-13 06:30:00,1.95925,1.9593,1.9588,1.9592,172000000.0
2008-02-13 06:35:00,1.9592,1.9596,1.9591,1.9594,505000000.0
2008-02-13 06:40:00,1.9594,1.95945,1.95925,1.95925,177800000.0
2008-02-13 06:45:00,1.9593,1.9595,1.9592,1.9593,76400000.0
2008-02-13 06:50:00,1.9593,1.95935,1.9592,1.9593,220000000.0
2008-02-13 06:55:00,1.9593,1.9595,1.9592,1.9592,174200000.0
2008-02-13 07:00:00,1.9592,1.9593,1.95885,1.95895,267600000.0
2008-02-13 07:05:00,1.95895,1.95895,1.95865,1.9587,131000000.0
2008-02-13 07:10:00,1.9588,1.95975,1.9587,1.95975,323600000.0
2008-02-13 07:15:00,1.95975,1.9598,1.95955,1.95955,224800000.0
2008-02-13 07:20:00,1.95955,1.95955,1.9591,1.95915,207800000.0
2008-02-13 07:25:00,1.9591,1.9591,1.9587,1.95875,247100000.0
2008-02-13 07:30:00,1.95875,1.95905,1.9587,1.95905,195200000.0
2008-02-13 07:35:00,1.95885,1.95925,1.95875,1.9591,137100000.0
2008-02-13 07:40:00,1.9591,1.95955,1.95895,1.95935,258300000.0
2008-02-13 07:45:00,1.9594,1.95965,1.9594,1.95955,184000000.0
2008-02-13 07:50:00,1.95955,1.95955,1.9594,1.9594,112100000.0
2008-02-13 07:55:00,1.9594,1.95965,1.9592,1.95925,131400000.0
2008-02-13 08:00:00,1.9591,1.95935,1.95895,1.95925,163400000.0
2008-02-13 08:05:00,1.95925,1.9593,1.95745,1.95825,1162900001.0
2008-02-13 08:10:00,1.95825,1.95825,1.95745,1.95765,443700000.0
2008-02-13 08:15:00,1.95745,1.95805,1.9572,1.95725,468200000.0
2008-02-13 08:20:00,1.95725,1.9575,1.957,1.9575,886800000.0
2008-02-13 08:25:00,1.9575,1.9578,1.9572,1.95725,535900000.0
2008-02-13 08:30:00,1.95725,1.9576,1.957,1.95705,290400000.0
2008-02-13 08:35:00,1.95705,1.9576,1.95655,1.95705,751000000.0
2008-02-13 08:40:00,1.95705,1.9577,1.95695,1.95755,215500000.0
2008-02-13 08:45:00,1.95755,1.95815,1.9575,1.95775,282100000.0
2008-02-13 08:50:00,1.9577,1.9578,1.9573,1.9574,257500000.0
2008-02-13 08:55:00,1.9574,1.9577,1.9573,1.9574,327200000.0
2008-02-13 09:00:00,1.9574,1.95755,1.95695,1.95735,952900000.0
2008-02-13 09:05:00,1.95735,1.9579,1.95735,1.9577,586800000.0
2008-02-13 09:10:00,1.9577,1.95775,1.95735,1.9575,391499999.0
2008-02-13 09:15:00,1.9575,1.9575,1.95675,1.95695,998400000.0
2008-02-13 09:20:00,1.95695,1.9572,1.9568,1.95695,618500000.0
2008-02-13 09:25:00,1.95695,1.95765,1.95695,1.95745,419100000.0
2008-02-13 09:30:00,1.95745,1.95765,1.95665,1.95695,1359900001.0
2008-02-13 09:35:00,1.95695,1.95815,1.9566,1.95755,800900000.0
2008-02-13 09:40:00,1.9576,1.9589,1.95735,1.95835,1786199999.0
2008-02-13 09:45:00,1.95835,1.9585,1.9573,1.95775,1100000000.0
2008-02-13 09:50:00,1.95775,1.9595,1.9577,1.9593,591550000.0
2008-02-13 09:55:00,1.9593,1.95935,1.9577,1.9577,609800000.0
2008-02-13 10:00:00,1.9577,1.95775,1.9566,1.9572,1241377997.0
2008-02-13 10:05:00,1.9572,1.95825,1.9571,1.9578,1766100000.0
2008-02-13 10:10:00,1.9578,1.9579,1.9551,1.9558,3719100010.0
2008-02-13 10:15:00,1.9558,1.956,1.95535,1.9557,1504200000.0
2008-02-13 10:20:00,1.9557,1.9561,1.95565,1.9558,1006900000.0
2008-02-13 10:25:00,1.95575,1.956,1.95515,1.9553,1041800000.0
2008-02-13 10:30:00,1.9553,1.95595,1.9553,1.9558,793750000.0
2008-02-13 10:35:00,1.9558,1.9561,1.95555,1.95605,374400000.0
2008-02-13 10:40:00,1.95585,1.9564,1.95515,1.95545,883900002.0
2008-02-13 10:45:00,1.9554,1.9555,1.95505,1.9551,1672499994.0
2008-02-13 10:50:00,1.9551,1.95555,1.9549,1.95545,542600000.0
2008-02-13 10:55:00,1.95545,1.9562,1.95515,1.95615,539500000.0
2008-02-13 11:00:00,1.95625,1.95705,1.9562,1.957,398900000.0
2008-02-13 11:05:00,1.957,1.95785,1.9568,1.9574,440000000.0
2008-02-13 11:10:00,1.9574,1.9576,1.9562,1.95635,475500000.0
2008-02-13 11:15:00,1.95635,1.95685,1.9562,1.9563,450800000.0
2008-02-13 11:20:00,1.9563,1.95735,1.9561,1.95705,1077100002.0
2008-02-13 11:25:00,1.95705,1.9573,1.9565,1.9565,322900000.0
2008-02-13 11:30:00,1.9565,1.95805,1.9565,1.9577,385300000.0
2008-02-13 11:35:00,1.9577,1.96055,1.95755,1.95965,406135000.0
2008-02-13 11:40:00,1.95965,1.9597,1.9591,1.9591,735600000.0
2008-02-13 11:45:00,1.9591,1.9592,1.9583,1.9585,505500000.0
2008-02-13 11:50:00,1.9585,1.959,1.95775,1.9579,899900000.0
2008-02-13 11:55:00,1.9579,1.9586,1.95715,1.9585,1020500000.0
2008-02-13 12:00:00,1.9585,1.95865,1.9577,1.958,619500000.0
2008-02-13 12:05:00,1.95805,1.9589,1.9579,1.9589,888200000.0
2008-02-13 12:10:00,1.9589,1.9621,1.9588,1.9605,2201300000.0
2008-02-13 12:15:00,1.9605,1.96225,1.9605,1.96165,1023150000.0
2008-02-13 12:20:00,1.96165,1.9619,1.9609,1.96185,1127900000.0
2008-02-13 12:25:00,1.96185,1.9627,1.9614,1.96165,873100000.0
2008-02-13 12:30:00,1.96165,1.96475,1.96135,1.96245,1967914979.0
2008-02-13 12:35:00,1.96245,1.96455,1.96225,1.96455,1058950000.0
2008-02-13 12:40:00,1.96455,1.96545,1.9631,1.9631,2169200000.0
2008-02-13 12:45:00,1.96305,1.96435,1.96195,1.96415,1261650000.0
2008-02-13 12:50:00,1.96415,1.9648,1.9638,1.9639,747300000.0
2008-02-13 12:55:00,1.96385,1.96465,1.96345,1.9645,541950000.0
2008-02-13 13:00:00,1.9645,1.96465,1.96385,1.9645,507800000.0
2008-02-13 13:05:00,1.9645,1.9645,1.96215,1.96245,678500000.0
2008-02-13 13:10:00,1.96245,1.96255,1.96135,1.9624,656300001.0
2008-02-13 13:15:00,1.9624,1.9633,1.9623,1.96285,545000000.0
2008-02-13 13:20:00,1.96285,1.9633,1.9627,1.9628,550100000.0
2008-02-13 13:25:00,1.96285,1.9633,1.9625,1.9633,632400000.0
2008-02-13 13:30:00,1.9633,1.9633,1.96275,1.9632,773800000.0
2008-02-13 13:35:00,1.9632,1.9644,1.96315,1.9644,558700000.0
2008-02-13 13:40:00,1.9644,1.9648,1.964,1.96405,766600000.0
2008-02-13 13:45:00,1.964,1.96405,1.96325,1.96335,757100000.0
2008-02-13 13:50:00,1.96335,1.96445,1.96315,1.96445,1057500000.0
2008-02-13 13:55:00,1.96445,1.96445,1.96375,1.96375,699900000.0
2008-02-13 14:00:00,1.96375,1.96395,1.9632,1.96335,455000000.0
2008-02-13 14:05:00,1.96335,1.96375,1.96325,1.96355,360300000.0
2008-02-13 14:10:00,1.96355,1.96375,1.9634,1.9637,574800000.0
2008-02-13 14:15:00,1.9637,1.9639,1.96335,1.9634,698400000.0
2008-02-13 14:20:00,1.9634,1.964,1.9634,1.9638,522400000.0
2008-02-13 14:25:00,1.9638,1.96425,1.96335,1.96345,1189300002.0
2008-02-13 14:30:00,1.96345,1.96345,1.9619,1.96235,1035800000.0
2008-02-13 14:35:00,1.96235,1.96295,1.9622,1.96285,743500000.0
2008-02-13 14:40:00,1.96285,1.96365,1.9628,1.9636,641000000.0
2008-02-13 14:45:00,1.9636,1.96365,1.9633,1.9635,420700000.0
2008-02-13 14:50:00,1.96355,1.9643,1.96295,1.96325,645100000.0
2008-02-13 14:55:00,1.9633,1.9636,1.9632,1.9632,489800000.0
2008-02-13 15:00:00,1.9632,1.96335,1.9617,1.9618,485000000.0
2008-02-13 15:05:00,1.9618,1.9625,1.9616,1.9623,342700000.0
2008-02-13 15:10:00,1.9623,1.9628,1.9622,1.9626,281000000.0
2008-02-13 15:15:00,1.9626,1.9627,1.96155,1.9623,519200000.0
2008-02-13 15:20:00,1.9623,1.9628,1.96165,1.9627,545900003.0
2008-02-13 15:25:00,1.9627,1.9628,1.96165,1.96185,568999999.0
2008-02-13 15:30:00,1.96185,1.9639,1.9601,1.9628,1438250001.0
2008-02-13 15:35:00,1.96285,1.963,1.9609,1.9617,614600000.0
2008-02-13 15:40:00,1.9617,1.9621,1.96125,1.9621,699600000.0
2008-02-13 15:45:00,1.9621,1.9633,1.96175,1.9625,2024300002.0
2008-02-13 15:50:00,1.96265,1.96275,1.9621,1.96215,942440000.0
2008-02-13 15:55:00,1.96215,1.9622,1.9617,1.9619,1036700000.0
2008-02-13 16:00:00,1.9619,1.9619,1.9603,1.96085,557240000.0
2008-02-13 16:05:00,1.9609,1.961,1.9595,1.9608,624000000.0
2008-02-13 16:10:00,1.9608,1.961,1.96025,1.9605,485800000.0
2008-02-13 16:15:00,1.9605,1.9627,1.9605,1.9616,701100000.0
2008-02-13 16:20:00,1.9616,1.962,1.9607,1.9608,687100002.0
2008-02-13 16:25:00,1.9608,1.9609,1.95995,1.9604,614900000.0
2008-02-13 16:30:00,1.9604,1.962,1.95985,1.9607,1341900000.0
2008-02-13 16:35:00,1.9607,1.961,1.96015,1.9609,519118150.0
2008-02-13 16:40:00,1.9609,1.9615,1.96065,1.9609,433900000.0
2008-02-13 16:45:00,1.9609,1.9616,1.9607,1.9611,618499998.0
2008-02-13 16:50:00,1.9611,1.96115,1.9603,1.96095,432300000.0
2008-02-13 16:55:00,1.96095,1.96105,1.9596,1.96045,943300000.0
2008-02-13 17:00:00,1.96045,1.9612,1.9604,1.9608,836300000.0
2008-02-13 17:05:00,1.9608,1.9613,1.96065,1.9611,1504800000.0
2008-02-13 17:10:00,1.9611,1.9625,1.961,1.96185,463200000.0
2008-02-13 17:15:00,1.96185,1.96205,1.9611,1.9613,512900000.0
2008-02-13 17:20:00,1.9613,1.96195,1.9612,1.9613,287100000.0
2008-02-13 17:25:00,1.9613,1.96135,1.96095,1.9611,881900000.0
2008-02-13 17:30:00,1.9611,1.96145,1.95995,1.9606,498350000.0
2008-02-13 17:35:00,1.9606,1.9611,1.95975,1.9603,471800000.0
2008-02-13 17:40:00,1.9603,1.96085,1.96015,1.9608,596500000.0
2008-02-13 17:45:00,1.9608,1.9611,1.9603,1.96035,620635400.0
2008-02-13 17:50:00,1.96035,1.961,1.9603,1.9609,632600000.0
2008-02-13 17:55:00,1.9609,1.96275,1.9609,1.96255,768600000.0
2008-02-13 18:00:00,1.96255,1.9627,1.96125,1.96205,2800099995.0
2008-02-13 18:05:00,1.96205,1.9627,1.96175,1.96235,1490450000.0
2008-02-13 18:10:00,1.96235,1.9625,1.96195,1.96215,1801200000.0
2008-02-13 18:15:00,1.96225,1.96245,1.96195,1.96205,2417599996.0
2008-02-13 18:20:00,1.96205,1.96215,1.96115,1.96135,2385600003.0
2008-02-13 18:25:00,1.96135,1.962,1.96115,1.96165,1230300001.0
2008-02-13 18:30:00,1.96165,1.9619,1.9608,1.9609,697400000.0
2008-02-13 18:35:00,1.9609,1.9611,1.9608,1.961,652099999.0
2008-02-13 18:40:00,1.961,1.9615,1.9608,1.9615,602700000.0
2008-02-13 18:45:00,1.9615,1.9616,1.96115,1.96145,587500000.0
2008-02-13 18:50:00,1.96145,1.96145,1.961,1.9611,410900000.0
2008-02-13 18:55:00,1.96115,1.96165,1.9611,1.9616,527100000.0
2008-02-13 19:00:00,1.9616,1.9622,1.9615,1.962,433300000.0
2008-02-13 19:05:00,1.962,1.9621,1.9615,1.96175,949200000.0
2008-02-13 19:10:00,1.96175,1.96255,1.9617,1.96245,515100000.0
2008-02-13 19:15:00,1.96245,1.96245,1.96185,1.9624,868600000.0
2008-02-13 19:20:00,1.9624,1.96245,1.962,1.9621,196300000.0
2008-02-13 19:25:00,1.9621,1.9627,1.9621,1.9625,142900000.0
2008-02-13 19:30:00,1.9625,1.96265,1.96175,1.96185,713200000.0
2008-02-13 19:35:00,1.96185,1.96315,1.96185,1.963,433025000.0
2008-02-13 19:40:00,1.963,1.9633,1.96295,1.9632,348400000.0
2008-02-13 19:45:00,1.9632,1.9638,1.96305,1.9634,1283899998.0
2008-02-13 19:50:00,1.9634,1.9634,1.9631,1.9631,82700000.0
2008-02-13 19:55:00,1.9631,1.9634,1.9623,1.96235,348100000.0
2008-02-13 20:00:00,1.9623,1.9632,1.9622,1.9629,480600000.0
2008-02-13 20:05:00,1.9629,1.9649,1.9626,1.96435,446600000.0
2008-02-13 20:10:00,1.96435,1.9648,1.96385,1.9645,643700000.0
2008-02-13 20:15:00,1.9645,1.96475,1.9642,1.96455,795000000.0
2008-02-13 20:20:00,1.96455,1.96515,1.96455,1.96465,381200000.0
2008-02-13 20:25:00,1.96465,1.96485,1.96435,1.9646,695600000.0
2008-02-13 20:30:00,1.9646,1.9651,1.9641,1.9642,635800000.0
2008-02-13 20:35:00,1.9642,1.9646,1.9641,1.9645,141800000.0
2008-02-13 20:40:00,1.9645,1.9645,1.96405,1.9642,131600000.0
2008-02-13 20:45:00,1.96415,1.9648,1.96415,1.9645,164500000.0
2008-02-13 20:50:00,1.9645,1.9647,1.9644,1.9644,123600000.0
2008-02-13 20:55:00,1.9644,1.9647,1.96415,1.96465,810900000.0
2008-02-13 21:00:00,1.96465,1.9648,1.9643,1.96435,279100000.0
2008-02-13 21:05:00,1.96435,1.9644,1.96405,1.96435,657600000.0
2008-02-13 21:10:00,1.96435,1.965,1.96425,1.965,143700000.0
2008-02-13 21:15:00,1.965,1.965,1.96435,1.96435,295500000.0
2008-02-13 21:20:00,1.96435,1.96475,1.96415,1.9646,358000000.0
2008-02-13 21:25:00,1.9646,1.9646,1.964,1.9644,118800000.0
2008-02-13 21:30:00,1.9644,1.9646,1.9641,1.96445,182500000.0
2008-02-13 21:35:00,1.96445,1.96505,1.9644,1.96485,297650000.0
2008-02-13 21:40:00,1.96485,1.96495,1.9641,1.9643,162500000.0
2008-02-13 21:45:00,1.9643,1.9643,1.9637,1.964,229100000.0
2008-02-13 21:50:00,1.964,1.9645,1.964,1.96425,149000000.0
2008-02-13 21:55:00,1.96425,1.965,1.96405,1.96475,515600000.0
2008-02-13 22:00:00,1.96475,1.96545,1.96465,1.9649,495700000.0
2008-02-13 22:05:00,1.9649,1.9649,1.96445,1.96445,269700002.0
2008-02-13 22:10:00,1.9644,1.9646,1.9644,1.9645,51000000.0
2008-02-13 22:15:00,1.9645,1.9646,1.9645,1.9646,428400000.0
2008-02-13 22:20:00,1.9646,1.9648,1.9646,1.9648,80300000.0
2008-02-13 22:25:00,1.9648,1.9665,1.9646,1.96645,508100000.0
2008-02-13 22:30:00,1.96645,1.96645,1.96525,1.9653,767700001.0
2008-02-13 22:35:00,1.9653,1.9657,1.9652,1.96525,369000002.0
2008-02-13 22:40:00,1.96525,1.96525,1.96435,1.96445,497400000.0
2008-02-13 22:45:00,1.96445,1.96455,1.9643,1.9643,86700000.0
2008-02-13 22:50:00,1.9643,1.9644,1.9641,1.9642,50500000.0
2008-02-13 22:55:00,1.9642,1.9643,1.9641,1.9642,277000000.0
2008-02-13 23:00:00,1.9642,1.96425,1.96365,1.96385,217700000.0
2008-02-13 23:05:00,1.96385,1.96385,1.9634,1.96365,741400000.0
2008-02-13 23:10:00,1.96365,1.96365,1.9633,1.9633,870600000.0
2008-02-13 23:15:00,1.9633,1.9634,1.9632,1.9632,793800002.0
2008-02-13 23:20:00,1.9632,1.9632,1.9625,1.9628,1210600000.0
2008-02-13 23:25:00,1.9628,1.9629,1.9622,1.9627,1493199999.0
2008-02-13 23:30:00,1.9627,1.9636,1.9627,1.9634,829900003.0
2008-02-13 23:35:00,1.9634,1.9636,1.9632,1.9633,826300000.0
2008-02-13 23:40:00,1.9633,1.9637,1.963,1.9634,743400000.0
2008-02-13 23:45:00,1.9634,1.9636,1.9631,1.9631,803800000.0
2008-02-13 23:50:00,1.9631,1.9631,1.963,1.963,559500000.0
2008-02-13 23:55:00,1.963,1.9634,1.9627,1.9627,567800000.0
2008-02-14 00:00:00,1.9627,1.9627,1.9621,1.9622,1461300000.0
2008-02-14 00:05:00,1.9622,1.9627,1.9622,1.9626,791300000.0
2008-02-14 00:10:00,1.9626,1.9626,1.9617,1.9624,240400000.0
2008-02-14 00:15:00,1.9624,1.9632,1.9624,1.963,393600000.0
2008-02-14 00:20:00,1.963,1.9632,1.9626,1.9629,237599998.0
2008-02-14 00:25:00,1.9629,1.9633,1.9629,1.9633,235700000.0
2008-02-14 00:30:00,1.9633,1.96335,1.963,1.9632,241100000.0
2008-02-14 00:35:00,1.96325,1.96325,1.96295,1.96295,62300000.0
2008-02-14 00:40:00,1.963,1.963,1.9626,1.96275,133700000.0
2008-02-14 00:45:00,1.9627,1.96295,1.9627,1.9628,37100000.0
2008-02-14 00:50:00,1.9628,1.9628,1.96275,1.96275,94400000.0
2008-02-14 00:55:00,1.96275,1.9628,1.9627,1.96275,102200000.0
2008-02-14 01:00:00,1.9627,1.96275,1.9624,1.9625,151000000.0
2008-02-14 01:05:00,1.96255,1.9627,1.96255,1.9627,78100000.0
2008-02-14 01:10:00,1.9627,1.96275,1.96265,1.96265,96200000.0
2008-02-14 01:15:00,1.96265,1.9627,1.9625,1.9626,113500000.0
2008-02-14 01:20:00,1.96265,1.9634,1.96245,1.9633,237000000.0
2008-02-14 01:25:00,1.9633,1.96395,1.9633,1.9639,89800000.0
2008-02-14 01:30:00,1.9639,1.964,1.96365,1.9638,312800000.0
2008-02-14 01:35:00,1.9638,1.9639,1.96375,1.96375,162400000.0
2008-02-14 01:40:00,1.96375,1.9638,1.96335,1.96335,212600000.0
2008-02-14 01:45:00,1.96335,1.9635,1.96265,1.9627,268400000.0
2008-02-14 01:50:00,1.96265,1.96265,1.96195,1.96195,297900000.0
2008-02-14 01:55:00,1.96195,1.96215,1.96185,1.96195,310300000.0
2008-02-14 02:00:00,1.96195,1.962,1.9617,1.96195,99000000.0
2008-02-14 02:05:00,1.96195,1.9623,1.9619,1.96205,132600000.0
2008-02-14 02:10:00,1.9621,1.9625,1.9621,1.9623,123800000.0
2008-02-14 02:15:00,1.9623,1.9624,1.9621,1.9623,101300000.0
2008-02-14 02:20:00,1.96235,1.96235,1.9621,1.9623,142300000.0
2008-02-14 02:25:00,1.9623,1.96235,1.9618,1.9618,206200000.0
2008-02-14 02:30:00,1.96185,1.96225,1.96185,1.9621,265100000.0
2008-02-14 02:35:00,1.9621,1.96265,1.96205,1.96255,382600000.0
2008-02-14 02:40:00,1.96255,1.963,1.9625,1.9628,168300000.0
2008-02-14 02:45:00,1.9628,1.96315,1.9628,1.96295,244300000.0
2008-02-14 02:50:00,1.96295,1.9631,1.9629,1.963,204600000.0
2008-02-14 02:55:00,1.963,1.96325,1.9627,1.96315,244300000.0
2008-02-14 03:00:00,1.96315,1.96315,1.9626,1.96285,165300000.0
2008-02-14 03:05:00,1.96285,1.96335,1.96255,1.96335,255200000.0
2008-02-14 03:10:00,1.9634,1.9634,1.9629,1.9629,250100000.0
2008-02-14 03:15:00,1.96295,1.96295,1.96265,1.96275,143400000.0
2008-02-14 03:20:00,1.9627,1.963,1.9627,1.9628,102800000.0
2008-02-14 03:25:00,1.96285,1.9632,1.9627,1.96295,172300000.0
2008-02-14 03:30:00,1.96295,1.963,1.9629,1.9629,106900000.0
2008-02-14 03:35:00,1.9629,1.96295,1.96275,1.9628,201000000.0
2008-02-14 03:40:00,1.9629,1.9632,1.9628,1.96295,172000000.0
2008-02-14 03:45:00,1.96295,1.9631,1.9629,1.9629,177400000.0
2008-02-14 03:50:00,1.9629,1.9629,1.9625,1.9625,157600000.0
2008-02-14 03:55:00,1.9625,1.9625,1.962,1.9622,258500000.0
2008-02-14 04:00:00,1.9622,1.9624,1.9622,1.9624,130800000.0
2008-02-14 04:05:00,1.9624,1.9625,1.9613,1.96175,208600000.0
2008-02-14 04:10:00,1.96175,1.9622,1.9615,1.9622,173400000.0
2008-02-14 04:15:00,1.9622,1.96265,1.9622,1.9624,317900000.0
2008-02-14 04:20:00,1.96245,1.9625,1.96235,1.96235,174800000.0
2008-02-14 04:25:00,1.96235,1.9625,1.9623,1.9623,106000000.0
2008-02-14 04:30:00,1.9623,1.9624,1.9623,1.96235,98200000.0
2008-02-14 04:35:00,1.96235,1.9624,1.96235,1.96235,66800000.0
2008-02-14 04:40:00,1.96235,1.96255,1.9623,1.96245,247400000.0
2008-02-14 04:45:00,1.96245,1.9625,1.96225,1.96235,128100000.0
2008-02-14 04:50:00,1.9625,1.9626,1.9622,1.9624,289300000.0
2008-02-14 04:55:00,1.9624,1.9624,1.96225,1.96225,94900000.0
2008-02-14 05:00:00,1.96225,1.96235,1.9622,1.9622,64000000.0
2008-02-14 05:05:00,1.9622,1.96225,1.9622,1.96225,64900000.0
2008-02-14 05:10:00,1.96225,1.9623,1.96215,1.9623,117200000.0
2008-02-14 05:15:00,1.9623,1.9623,1.96215,1.96215,79100000.0
2008-02-14 05:20:00,1.9622,1.9625,1.9622,1.9625,47700000.0
2008-02-14 05:25:00,1.9625,1.9625,1.96235,1.96235,44400000.0
2008-02-14 05:30:00,1.96235,1.96245,1.96225,1.9623,266800000.0
2008-02-14 05:35:00,1.9623,1.96245,1.9623,1.9623,117700000.0
2008-02-14 05:40:00,1.9623,1.96235,1.96225,1.9623,45200000.0
2008-02-14 05:45:00,1.9623,1.9625,1.9623,1.96235,92400000.0
2008-02-14 05:50:00,1.9623,1.9624,1.96225,1.96225,89200000.0
2008-02-14 05:55:00,1.96225,1.96225,1.962,1.96205,121600000.0
2008-02-14 06:00:00,1.96205,1.96215,1.96205,1.9621,164400000.0
2008-02-14 06:05:00,1.9621,1.9623,1.9621,1.9623,109400000.0
2008-02-14 06:10:00,1.9623,1.9624,1.9623,1.9623,63300000.0
2008-02-14 06:15:00,1.9623,1.9625,1.9622,1.96225,73800000.0
2008-02-14 06:20:00,1.96225,1.9624,1.9622,1.9624,76700000.0
2008-02-14 06:25:00,1.9624,1.9625,1.9624,1.9625,118700000.0
2008-02-14 06:30:00,1.9625,1.9626,1.96185,1.96195,125400000.0
2008-02-14 06:35:00,1.96195,1.9641,1.96195,1.9638,593400000.0
2008-02-14 06:40:00,1.9638,1.9638,1.9636,1.9636,95300000.0
2008-02-14 06:45:00,1.9636,1.9639,1.9635,1.9638,139700000.0
2008-02-14 06:50:00,1.9638,1.9639,1.96355,1.9637,143400000.0
2008-02-14 06:55:00,1.96375,1.96425,1.9636,1.964,193300000.0
2008-02-14 07:00:00,1.964,1.9643,1.96375,1.96405,157100000.0
2008-02-14 07:05:00,1.964,1.9643,1.964,1.96415,124600000.0
2008-02-14 07:10:00,1.96415,1.96435,1.964,1.964,288400000.0
2008-02-14 07:15:00,1.96405,1.9644,1.96405,1.96425,217500000.0
2008-02-14 07:20:00,1.96425,1.96455,1.96415,1.96425,312100000.0
2008-02-14 07:25:00,1.9642,1.9646,1.96415,1.96435,429800000.0
2008-02-14 07:30:00,1.96445,1.96485,1.96425,1.96425,332000000.0
2008-02-14 07:35:00,1.9642,1.9644,1.9641,1.96415,148800000.0
2008-02-14 07:40:00,1.96415,1.9643,1.964,1.964,95300000.0
2008-02-14 07:45:00,1.964,1.9641,1.9635,1.96365,239800000.0
2008-02-14 07:50:00,1.9637,1.9637,1.9632,1.96345,253500000.0
2008-02-14 07:55:00,1.96345,1.96345,1.9632,1.9634,77000000.0
2008-02-14 08:00:00,1.96345,1.96345,1.96285,1.9632,233800000.0
2008-02-14 08:05:00,1.9632,1.96345,1.9631,1.9633,291900000.0
2008-02-14 08:10:00,1.9633,1.96355,1.9632,1.96325,135600000.0
2008-02-14 08:15:00,1.96325,1.96325,1.9631,1.9632,217200000.0
2008-02-14 08:20:00,1.9632,1.9632,1.96265,1.96285,379500000.0
2008-02-14 08:25:00,1.96285,1.9637,1.96275,1.9633,421800000.0
2008-02-14 08:30:00,1.9633,1.9634,1.96295,1.9633,357700000.0
2008-02-14 08:35:00,1.9633,1.9633,1.96295,1.963,265200000.0
2008-02-14 08:40:00,1.963,1.9633,1.96285,1.96305,148100000.0
2008-02-14 08:45:00,1.96305,1.9633,1.9627,1.96305,421100000.0
2008-02-14 08:50:00,1.96305,1.9645,1.96285,1.96425,474800000.0
2008-02-14 08:55:00,1.96425,1.9646,1.96385,1.9644,767400000.0
2008-02-14 09:00:00,1.9644,1.96695,1.9644,1.96675,785700000.0
2008-02-14 09:05:00,1.9668,1.9675,1.9666,1.9669,495300000.0
2008-02-14 09:10:00,1.9669,1.9679,1.96685,1.9675,818550000.0
2008-02-14 09:15:00,1.9676,1.96775,1.96675,1.96735,520500000.0
2008-02-14 09:20:00,1.96735,1.9679,1.96725,1.9678,758200000.0
2008-02-14 09:25:00,1.9678,1.96835,1.9675,1.9677,587700000.0
2008-02-14 09:30:00,1.9677,1.96905,1.96755,1.96865,561900000.0
2008-02-14 09:35:00,1.96865,1.9692,1.968,1.9684,1550500000.0
2008-02-14 09:40:00,1.9684,1.9685,1.96755,1.9678,1754775001.0
2008-02-14 09:45:00,1.9678,1.9682,1.9673,1.9674,1885800010.0
2008-02-14 09:50:00,1.9674,1.9685,1.9674,1.9685,1377100001.0
2008-02-14 09:55:00,1.9685,1.9695,1.9682,1.9693,1665949999.0
2008-02-14 10:00:00,1.9693,1.9698,1.96895,1.9696,1679200000.0
2008-02-14 10:05:00,1.96965,1.97055,1.969,1.9705,1040200000.0
2008-02-14 10:10:00,1.9705,1.9718,1.97025,1.9709,2200100002.0
2008-02-14 10:15:00,1.9709,1.9713,1.96995,1.97005,880400000.0
2008-02-14 10:20:00,1.97005,1.9707,1.96925,1.9699,614300000.0
2008-02-14 10:25:00,1.9699,1.97025,1.9696,1.9698,569800000.0
2008-02-14 10:30:00,1.9698,1.96985,1.9692,1.96935,494800000.0
2008-02-14 10:35:00,1.96935,1.96965,1.96905,1.9696,646450000.0
2008-02-14 10:40:00,1.9696,1.97035,1.96945,1.97,498000000.0
2008-02-14 10:45:00,1.97,1.97035,1.96995,1.97,872200002.0
2008-02-14 10:50:00,1.97,1.97135,1.97,1.9712,915700000.0
2008-02-14 10:55:00,1.9712,1.97135,1.9703,1.97115,904200000.0
2008-02-14 11:00:00,1.97115,1.9719,1.97095,1.9718,567200000.0
2008-02-14 11:05:00,1.9718,1.9718,1.9705,1.9705,578800001.0
2008-02-14 11:10:00,1.9705,1.9708,1.9701,1.9702,620300000.0
2008-02-14 11:15:00,1.9702,1.9703,1.9696,1.96965,609599999.0
2008-02-14 11:20:00,1.96965,1.9699,1.96925,1.9696,441900000.0
2008-02-14 11:25:00,1.9696,1.9698,1.9691,1.96925,538100000.0
2008-02-14 11:30:00,1.96925,1.97005,1.969,1.96945,449700000.0
2008-02-14 11:35:00,1.96945,1.97,1.96945,1.9699,265400000.0
2008-02-14 11:40:00,1.9699,1.97,1.9696,1.9697,223100000.0
2008-02-14 11:45:00,1.9697,1.9697,1.969,1.9694,311200000.0
2008-02-14 11:50:00,1.9694,1.9697,1.9692,1.9692,285600000.0
2008-02-14 11:55:00,1.9692,1.9696,1.96855,1.96865,448000000.0
2008-02-14 12:00:00,1.9686,1.96865,1.96835,1.9684,400500000.0
2008-02-14 12:05:00,1.9684,1.96845,1.9681,1.96825,379800000.0
2008-02-14 12:10:00,1.96825,1.96925,1.96825,1.96915,523000000.0
2008-02-14 12:15:00,1.9691,1.97045,1.9691,1.96975,676500000.0
2008-02-14 12:20:00,1.9697,1.9708,1.9696,1.9703,1032599998.0
2008-02-14 12:25:00,1.9703,1.97075,1.97,1.97065,1098399999.0
2008-02-14 12:30:00,1.97075,1.97085,1.97035,1.97065,379100000.0
2008-02-14 12:35:00,1.97065,1.97065,1.9701,1.9701,273100000.0
2008-02-14 12:40:00,1.9701,1.9701,1.9697,1.9698,290200000.0
2008-02-14 12:45:00,1.9698,1.9702,1.9696,1.96965,730900000.0
2008-02-14 12:50:00,1.96965,1.96995,1.96955,1.96985,445000000.0
2008-02-14 12:55:00,1.96985,1.96985,1.9695,1.9697,275400000.0
2008-02-14 13:00:00,1.9697,1.9699,1.9696,1.96975,256600000.0
2008-02-14 13:05:00,1.96975,1.9699,1.96955,1.9696,238200000.0
2008-02-14 13:10:00,1.9696,1.96975,1.9694,1.96965,530600000.0
2008-02-14 13:15:00,1.9697,1.97005,1.9697,1.97005,482800000.0
2008-02-14 13:20:00,1.97,1.9709,1.96985,1.9709,430400000.0
2008-02-14 13:25:00,1.9709,1.9713,1.97065,1.9708,639500000.0
2008-02-14 13:30:00,1.9708,1.971,1.9706,1.97085,352200000.0
2008-02-14 13:35:00,1.97085,1.97085,1.9701,1.9702,190100000.0
2008-02-14 13:40:00,1.9702,1.9706,1.97,1.9706,158400000.0
2008-02-14 13:45:00,1.9706,1.97085,1.9692,1.9692,425800000.0
2008-02-14 13:50:00,1.9692,1.9696,1.9687,1.9692,455200000.0
2008-02-14 13:55:00,1.9692,1.9697,1.9684,1.9686,331100000.0
2008-02-14 14:00:00,1.96855,1.96865,1.9682,1.9686,358400000.0
2008-02-14 14:05:00,1.9686,1.9687,1.968,1.96825,366800000.0
2008-02-14 14:10:00,1.96825,1.9693,1.9681,1.9686,430900000.0
2008-02-14 14:15:00,1.9686,1.96925,1.96855,1.969,374800000.0
2008-02-14 14:20:00,1.969,1.97025,1.969,1.9701,477100000.0
2008-02-14 14:25:00,1.9701,1.97045,1.96975,1.9702,536200000.0
2008-02-14 14:30:00,1.97025,1.97075,1.9702,1.97045,463700000.0
2008-02-14 14:35:00,1.97045,1.9708,1.97025,1.97065,658700000.0
2008-02-14 14:40:00,1.97065,1.97115,1.9706,1.97065,696799998.0
2008-02-14 14:45:00,1.97065,1.97095,1.97035,1.9706,1305625991.0
2008-02-14 14:50:00,1.9706,1.97065,1.9702,1.97055,618099997.0
2008-02-14 14:55:00,1.97055,1.97065,1.9703,1.9705,411300000.0
2008-02-14 15:00:00,1.9705,1.97165,1.97025,1.9715,471487500.0
2008-02-14 15:05:00,1.9715,1.97235,1.9715,1.9721,629040000.0
2008-02-14 15:10:00,1.9721,1.9725,1.9718,1.97195,627700000.0
2008-02-14 15:15:00,1.97195,1.9723,1.97175,1.9719,546200000.0
2008-02-14 15:20:00,1.9719,1.9729,1.9717,1.972,812100000.0
2008-02-14 15:25:00,1.972,1.97255,1.97165,1.97185,681100000.0
2008-02-14 15:30:00,1.97185,1.97215,1.97035,1.9707,987049998.0
2008-02-14 15:35:00,1.97075,1.9714,1.9707,1.97075,688400000.0
2008-02-14 15:40:00,1.97075,1.9712,1.97065,1.9712,583700000.0
2008-02-14 15:45:00,1.9712,1.9712,1.9703,1.9708,1017300000.0
2008-02-14 15:50:00,1.9708,1.971,1.9706,1.9706,621100000.0
2008-02-14 15:55:00,1.9706,1.9708,1.9695,1.9698,983100002.0
2008-02-14 16:00:00,1.9698,1.97005,1.9686,1.9686,1670049999.0
2008-02-14 16:05:00,1.9686,1.96935,1.9681,1.9693,824300000.0
2008-02-14 16:10:00,1.96945,1.9698,1.96755,1.9676,795200000.0
2008-02-14 16:15:00,1.9676,1.9683,1.9672,1.9676,700700000.0
2008-02-14 16:20:00,1.96765,1.9686,1.9676,1.9686,526900000.0
2008-02-14 16:25:00,1.9686,1.969,1.96825,1.9684,556000000.0
2008-02-14 16:30:00,1.9684,1.9684,1.9676,1.9678,525300000.0
2008-02-14 16:35:00,1.9678,1.9688,1.9677,1.96865,654200000.0
2008-02-14 16:40:00,1.96865,1.9693,1.9683,1.96835,749400000.0
2008-02-14 16:45:00,1.96835,1.96865,1.9681,1.9686,644700000.0
2008-02-14 16:50:00,1.9686,1.96965,1.9685,1.96965,618600000.0
2008-02-14 16:55:00,1.96965,1.9701,1.9692,1.97005,563200000.0
2008-02-14 17:00:00,1.97005,1.97065,1.9693,1.9699,1006225000.0
2008-02-14 17:05:00,1.96995,1.9709,1.96975,1.9705,694125000.0
2008-02-14 17:10:00,1.9705,1.9705,1.96965,1.9699,705075000.0
2008-02-14 17:15:00,1.9699,1.97075,1.9697,1.97055,1469100000.0
2008-02-14 17:20:00,1.97055,1.9712,1.97025,1.97025,856000000.0
2008-02-14 17:25:00,1.97025,1.97085,1.97005,1.9708,746200002.0
2008-02-14 17:30:00,1.9708,1.9708,1.9697,1.97,1075200000.0
2008-02-14 17:35:00,1.97,1.97105,1.96995,1.97065,727400000.0
2008-02-14 17:40:00,1.97065,1.9709,1.97,1.9701,512000000.0
2008-02-14 17:45:00,1.9701,1.97055,1.9699,1.9705,586400000.0
2008-02-14 17:50:00,1.9705,1.9712,1.97045,1.97075,558700000.0
2008-02-14 17:55:00,1.9707,1.9718,1.9707,1.9717,729700000.0
2008-02-14 18:00:00,1.9717,1.9738,1.9715,1.9733,1555100000.0
2008-02-14 18:05:00,1.9733,1.9737,1.9727,1.97295,1612000000.0
2008-02-14 18:10:00,1.97295,1.97305,1.9715,1.97155,1108600000.0
2008-02-14 18:15:00,1.97155,1.97215,1.9711,1.97165,1454200000.0
2008-02-14 18:20:00,1.97165,1.9718,1.9713,1.97175,1131500002.0
2008-02-14 18:25:00,1.97175,1.9723,1.97175,1.97195,971500000.0
2008-02-14 18:30:00,1.97195,1.97265,1.97165,1.97205,1355300000.0
2008-02-14 18:35:00,1.97205,1.97305,1.97185,1.97195,1506100000.0
2008-02-14 18:40:00,1.97195,1.97215,1.97005,1.97055,1140400000.0
2008-02-14 18:45:00,1.97055,1.9711,1.97025,1.97085,806300000.0
2008-02-14 18:50:00,1.97085,1.97145,1.9706,1.97075,752500000.0
2008-02-14 18:55:00,1.97075,1.97105,1.9705,1.9705,1117100000.0
2008-02-14 19:00:00,1.9705,1.97095,1.969,1.96975,987250000.0
2008-02-14 19:05:00,1.96975,1.97065,1.9697,1.9701,1025800000.0
2008-02-14 19:10:00,1.9701,1.97035,1.9695,1.9696,607200000.0
2008-02-14 19:15:00,1.9696,1.97025,1.9696,1.9701,1232200000.0
2008-02-14 19:20:00,1.9701,1.97015,1.9697,1.9698,762800000.0
2008-02-14 19:25:00,1.9698,1.96995,1.9696,1.96985,318400000.0
2008-02-14 19:30:00,1.96985,1.9699,1.9696,1.96965,229500000.0
2008-02-14 19:35:00,1.96965,1.9697,1.9693,1.9693,274100000.0
2008-02-14 19:40:00,1.9693,1.96935,1.9688,1.9692,639300000.0
2008-02-14 19:45:00,1.9692,1.9693,1.9691,1.9693,371800000.0
2008-02-14 19:50:00,1.9693,1.9697,1.9693,1.96955,383400000.0
2008-02-14 19:55:00,1.96955,1.9699,1.9692,1.96925,1600399997.0
2008-02-14 20:00:00,1.96925,1.97,1.9691,1.96955,793200000.0
2008-02-14 20:05:00,1.96955,1.96995,1.96935,1.96945,1089800000.0
2008-02-14 20:10:00,1.96945,1.96955,1.96915,1.96925,1123000000.0
2008-02-14 20:15:00,1.96925,1.9699,1.9692,1.9699,391600000.0
2008-02-14 20:20:00,1.9699,1.9699,1.9696,1.9696,155100000.0
2008-02-14 20:25:00,1.9696,1.9698,1.96905,1.96915,236000000.0
2008-02-14 20:30:00,1.96915,1.96925,1.969,1.969,209800000.0
2008-02-14 20:35:00,1.969,1.96925,1.9686,1.9692,458600000.0
2008-02-14 20:40:00,1.9692,1.96925,1.96905,1.96905,119100000.0
2008-02-14 20:45:00,1.96905,1.96935,1.96885,1.9692,445800000.0
2008-02-14 20:50:00,1.9692,1.9692,1.9688,1.96915,624300000.0
2008-02-14 20:55:00,1.96915,1.9698,1.9691,1.96965,425200000.0
2008-02-14 21:00:00,1.96965,1.96975,1.96925,1.9694,429600000.0
2008-02-14 21:05:00,1.9694,1.9694,1.969,1.9692,359900000.0
2008-02-14 21:10:00,1.9692,1.96975,1.969,1.9694,436200000.0
2008-02-14 21:15:00,1.9694,1.96965,1.9692,1.96945,289400000.0
2008-02-14 21:20:00,1.96945,1.9696,1.96935,1.9696,523500000.0
2008-02-14 21:25:00,1.9696,1.9698,1.9695,1.96955,368600000.0
2008-02-14 21:30:00,1.9696,1.96985,1.96925,1.9695,595400000.0
2008-02-14 21:35:00,1.9695,1.9701,1.96945,1.9698,477900000.0
2008-02-14 21:40:00,1.9698,1.9698,1.9694,1.9696,397500000.0
2008-02-14 21:45:00,1.9696,1.96975,1.969,1.9692,912500000.0
2008-02-14 21:50:00,1.9692,1.9693,1.9688,1.9691,375700000.0
2008-02-14 21:55:00,1.9691,1.9693,1.9688,1.9689,372100000.0
2008-02-14 22:00:00,1.9689,1.9691,1.96865,1.96905,413600000.0
2008-02-14 22:05:00,1.96905,1.96925,1.9688,1.96925,145500000.0
2008-02-14 22:10:00,1.96925,1.9695,1.9689,1.969,426600000.0
2008-02-14 22:15:00,1.969,1.96945,1.969,1.9694,296500000.0
2008-02-14 22:20:00,1.96955,1.96965,1.96895,1.96895,307000000.0
2008-02-14 22:25:00,1.96895,1.969,1.9683,1.96855,420600000.0
2008-02-14 22:30:00,1.96855,1.9686,1.9682,1.9682,300000000.0
2008-02-14 22:35:00,1.9682,1.9686,1.9682,1.96855,202000000.0
2008-02-14 22:40:00,1.96855,1.96875,1.96845,1.9686,236600000.0
2008-02-14 22:45:00,1.9686,1.96875,1.96855,1.9687,149900000.0
2008-02-14 22:50:00,1.9687,1.9689,1.96855,1.96865,245200000.0
2008-02-14 22:55:00,1.96865,1.96875,1.9683,1.9683,417200000.0
2008-02-14 23:00:00,1.9683,1.9684,1.9681,1.9683,157900000.0
2008-02-14 23:05:00,1.9683,1.9684,1.9682,1.9683,167700000.0
2008-02-14 23:10:00,1.9683,1.9684,1.9683,1.9683,71600000.0
2008-02-14 23:15:00,1.9683,1.9687,1.9682,1.9684,121474000.0
2008-02-14 23:20:00,1.9684,1.9688,1.9684,1.9688,72900000.0
2008-02-14 23:25:00,1.9688,1.96905,1.9684,1.96895,286500000.0
2008-02-14 23:30:00,1.96895,1.969,1.96855,1.96855,269000000.0
2008-02-14 23:35:00,1.96855,1.96875,1.9684,1.96855,223600000.0
2008-02-14 23:40:00,1.96855,1.9687,1.96825,1.9683,176800000.0
2008-02-14 23:45:00,1.9683,1.9686,1.96825,1.9685,114100000.0
2008-02-14 23:50:00,1.9685,1.9688,1.9684,1.9687,120500000.0
2008-02-14 23:55:00,1.9687,1.9689,1.9685,1.9689,251000000.0
2008-02-15 00:00:00,1.9687,1.969,1.9685,1.969,649700000.0
2008-02-15 00:05:00,1.969,1.9691,1.96875,1.96875,597000000.0
2008-02-15 00:10:00,1.96875,1.9694,1.96875,1.9693,184100000.0
2008-02-15 00:15:00,1.9693,1.9693,1.9688,1.9688,367500000.0
2008-02-15 00:20:00,1.9688,1.9693,1.9688,1.9692,82000000.0
2008-02-15 00:25:00,1.9692,1.9692,1.9683,1.96855,171800000.0
2008-02-15 00:30:00,1.96855,1.9693,1.9685,1.969,182900000.0
2008-02-15 00:35:00,1.96905,1.9691,1.9687,1.9687,101100000.0
2008-02-15 00:40:00,1.9687,1.9689,1.9687,1.9687,40200000.0
2008-02-15 00:45:00,1.96875,1.96875,1.96835,1.96835,85800000.0
2008-02-15 00:50:00,1.9684,1.9685,1.96825,1.9685,60700000.0
2008-02-15 00:55:00,1.9685,1.96875,1.9683,1.96855,61300000.0
2008-02-15 01:00:00,1.96855,1.9686,1.9684,1.9685,76500000.0
2008-02-15 01:05:00,1.9685,1.96925,1.96835,1.96925,244000000.0
2008-02-15 01:10:00,1.96925,1.96945,1.96905,1.96905,270400000.0
2008-02-15 01:15:00,1.96905,1.96905,1.96885,1.96885,128200000.0
2008-02-15 01:20:00,1.96885,1.96905,1.96875,1.969,178500000.0
2008-02-15 01:25:00,1.969,1.969,1.96885,1.969,117600000.0
2008-02-15 01:30:00,1.969,1.96905,1.96875,1.96875,100300000.0
2008-02-15 01:35:00,1.96875,1.9688,1.9684,1.9688,71700000.0
2008-02-15 01:40:00,1.9688,1.96915,1.9688,1.96915,86700000.0
2008-02-15 01:45:00,1.96915,1.9695,1.9691,1.96915,129200000.0
2008-02-15 01:50:00,1.96915,1.9692,1.9691,1.96915,72700000.0
2008-02-15 01:55:00,1.96915,1.9694,1.96905,1.9694,195200000.0
2008-02-15 02:00:00,1.9694,1.9694,1.96915,1.9692,77400000.0
2008-02-15 02:05:00,1.9692,1.9692,1.9691,1.9691,106200000.0
2008-02-15 02:10:00,1.96915,1.96935,1.9691,1.9691,53300000.0
2008-02-15 02:15:00,1.9691,1.9691,1.9686,1.96895,52500000.0
2008-02-15 02:20:00,1.9689,1.96915,1.96865,1.9688,177000000.0
2008-02-15 02:25:00,1.9688,1.9692,1.9688,1.9688,95000000.0
2008-02-15 02:30:00,1.96885,1.9692,1.96885,1.96905,139500000.0
2008-02-15 02:35:00,1.969,1.96915,1.9686,1.9691,134800000.0
2008-02-15 02:40:00,1.9691,1.96915,1.96895,1.96895,72900000.0
2008-02-15 02:45:00,1.96895,1.969,1.9686,1.96875,126200000.0
2008-02-15 02:50:00,1.96875,1.969,1.96855,1.9687,82300000.0
2008-02-15 02:55:00,1.9687,1.96885,1.9681,1.96815,125000000.0
2008-02-15 03:00:00,1.96815,1.96825,1.9679,1.968,120100000.0
2008-02-15 03:05:00,1.968,1.9682,1.9679,1.9681,166700000.0
2008-02-15 03:10:00,1.9681,1.96815,1.968,1.96805,80700000.0
2008-02-15 03:15:00,1.96805,1.96815,1.96795,1.9681,135200000.0
2008-02-15 03:20:00,1.9681,1.9683,1.96785,1.9681,218000000.0
2008-02-15 03:25:00,1.9681,1.96825,1.9681,1.96825,74300000.0
2008-02-15 03:30:00,1.9682,1.9682,1.96805,1.96815,90700000.0
2008-02-15 03:35:00,1.96815,1.96825,1.96815,1.96825,72200000.0
2008-02-15 03:40:00,1.9682,1.96835,1.96815,1.96835,137900000.0
2008-02-15 03:45:00,1.96835,1.96845,1.96835,1.96845,78800000.0
2008-02-15 03:50:00,1.96845,1.9685,1.9683,1.96835,169900000.0
2008-02-15 03:55:00,1.96835,1.96865,1.9682,1.96845,82900000.0
2008-02-15 04:00:00,1.96845,1.9686,1.9684,1.96855,84000000.0
2008-02-15 04:05:00,1.96855,1.96885,1.9685,1.9685,97100000.0
2008-02-15 04:10:00,1.9685,1.9685,1.96845,1.96845,44100000.0
2008-02-15 04:15:00,1.96845,1.969,1.96845,1.96875,159600000.0
2008-02-15 04:20:00,1.96875,1.9688,1.96865,1.9687,114700000.0
2008-02-15 04:25:00,1.9687,1.9688,1.96865,1.96875,110800000.0
2008-02-15 04:30:00,1.96875,1.9688,1.96875,1.96875,73500000.0
2008-02-15 04:35:00,1.96875,1.96885,1.9687,1.9687,149600000.0
2008-02-15 04:40:00,1.96875,1.9688,1.9685,1.96875,98800000.0
2008-02-15 04:45:00,1.96875,1.96875,1.9685,1.96865,78800000.0
2008-02-15 04:50:00,1.9687,1.96875,1.96865,1.9687,63900000.0
2008-02-15 04:55:00,1.9687,1.96875,1.96865,1.9687,69300000.0
2008-02-15 05:00:00,1.9687,1.96885,1.9686,1.96865,73900000.0
2008-02-15 05:05:00,1.96865,1.9687,1.96865,1.9687,56100000.0
2008-02-15 05:10:00,1.9687,1.9687,1.96865,1.9687,42000000.0
2008-02-15 05:15:00,1.9687,1.9688,1.9687,1.9688,72000000.0
2008-02-15 05:20:00,1.9688,1.9689,1.9688,1.9689,39200000.0
2008-02-15 05:25:00,1.9689,1.9689,1.9687,1.9687,29300000.0
2008-02-15 05:30:00,1.9687,1.9688,1.9687,1.9688,28300000.0
2008-02-15 05:35:00,1.9688,1.9688,1.9687,1.9687,25600000.0
2008-02-15 05:40:00,1.9687,1.9688,1.9687,1.9688,39300000.0
2008-02-15 05:45:00,1.9688,1.96895,1.96875,1.96885,85800000.0
2008-02-15 05:50:00,1.96885,1.96885,1.96845,1.9687,252100000.0
2008-02-15 05:55:00,1.9687,1.9688,1.96855,1.96865,105600000.0
2008-02-15 06:00:00,1.96865,1.9687,1.9685,1.9685,48200000.0
2008-02-15 06:05:00,1.9685,1.9685,1.96835,1.96845,85800000.0
2008-02-15 06:10:00,1.96845,1.9685,1.9684,1.96845,64500000.0
2008-02-15 06:15:00,1.96845,1.9688,1.96845,1.9688,171800000.0
2008-02-15 06:20:00,1.9688,1.9691,1.9688,1.9689,105700000.0
2008-02-15 06:25:00,1.9689,1.969,1.96885,1.96895,63000000.0
2008-02-15 06:30:00,1.96895,1.9691,1.9688,1.96895,75800000.0
2008-02-15 06:35:00,1.96895,1.9691,1.9689,1.9691,29300000.0
2008-02-15 06:40:00,1.9691,1.9692,1.969,1.969,45300000.0
2008-02-15 06:45:00,1.969,1.969,1.969,1.969,34400000.0
2008-02-15 06:50:00,1.969,1.96915,1.969,1.969,41000000.0
2008-02-15 06:55:00,1.969,1.9697,1.969,1.9693,82500000.0
2008-02-15 07:00:00,1.9693,1.97035,1.96925,1.9702,392100000.0
2008-02-15 07:05:00,1.97015,1.97025,1.9697,1.9699,312900000.0
2008-02-15 07:10:00,1.9699,1.96995,1.96975,1.96995,82800000.0
2008-02-15 07:15:00,1.96995,1.9702,1.96985,1.97,163600000.0
2008-02-15 07:20:00,1.97005,1.9705,1.9699,1.97,215000000.0
2008-02-15 07:25:00,1.97,1.97025,1.96995,1.97015,254999998.0
2008-02-15 07:30:00,1.97015,1.97025,1.9688,1.96915,489000000.0
2008-02-15 07:35:00,1.96915,1.9696,1.96915,1.9696,184300000.0
2008-02-15 07:40:00,1.9696,1.9699,1.9695,1.96955,77900000.0
2008-02-15 07:45:00,1.96955,1.9697,1.969,1.9695,191400000.0
2008-02-15 07:50:00,1.9695,1.9701,1.9695,1.97005,136600000.0
2008-02-15 07:55:00,1.97005,1.97005,1.96915,1.9696,371900000.0
2008-02-15 08:00:00,1.96955,1.9698,1.9695,1.9695,218600000.0
2008-02-15 08:05:00,1.9695,1.97,1.9695,1.97,191000001.0
2008-02-15 08:10:00,1.97,1.97045,1.97,1.97025,188100000.0
2008-02-15 08:15:00,1.9703,1.97055,1.9702,1.97025,493800000.0
2008-02-15 08:20:00,1.97025,1.9707,1.9702,1.9707,377800000.0
2008-02-15 08:25:00,1.9707,1.97085,1.97055,1.9706,163300000.0
2008-02-15 08:30:00,1.9706,1.9709,1.97045,1.97065,414900000.0
2008-02-15 08:35:00,1.97065,1.9716,1.97055,1.97115,476800000.0
2008-02-15 08:40:00,1.97115,1.9716,1.97105,1.9716,363200000.0
2008-02-15 08:45:00,1.9716,1.9721,1.97145,1.9719,355000000.0
2008-02-15 08:50:00,1.97205,1.97215,1.9684,1.97065,509100000.0
2008-02-15 08:55:00,1.97065,1.9718,1.9702,1.97085,301900000.0
2008-02-15 09:00:00,1.97085,1.97095,1.96995,1.9704,250900000.0
2008-02-15 09:05:00,1.97025,1.9705,1.9689,1.96935,390500000.0
2008-02-15 09:10:00,1.9697,1.97125,1.9697,1.9708,387100000.0
2008-02-15 09:15:00,1.9708,1.9708,1.96995,1.96995,447500000.0
2008-02-15 09:20:00,1.96995,1.97065,1.96995,1.9702,361800000.0
2008-02-15 09:25:00,1.9702,1.97025,1.96955,1.96955,403500000.0
2008-02-15 09:30:00,1.96955,1.97025,1.9694,1.97,437000000.0
2008-02-15 09:35:00,1.97,1.9713,1.96985,1.9711,475100000.0
2008-02-15 09:40:00,1.9711,1.97125,1.9702,1.9705,624300000.0
2008-02-15 09:45:00,1.97055,1.9707,1.96895,1.96955,629500000.0
2008-02-15 09:50:00,1.96945,1.96955,1.96825,1.9685,720700000.0
2008-02-15 09:55:00,1.9685,1.96875,1.96635,1.96635,1186100000.0
2008-02-15 10:00:00,1.96645,1.967,1.9664,1.9664,930875000.0
2008-02-15 10:05:00,1.9664,1.9679,1.9661,1.9678,1798800000.0
2008-02-15 10:10:00,1.9678,1.968,1.9675,1.9677,1782099998.0
2008-02-15 10:15:00,1.9677,1.9682,1.9674,1.9678,904800000.0
2008-02-15 10:20:00,1.9678,1.9679,1.9671,1.96745,333200000.0
2008-02-15 10:25:00,1.96745,1.96745,1.967,1.9674,520100000.0
2008-02-15 10:30:00,1.9674,1.9686,1.9674,1.9682,545500000.0
2008-02-15 10:35:00,1.9682,1.96855,1.96705,1.96715,686399999.0
2008-02-15 10:40:00,1.96715,1.9677,1.9666,1.9666,676050000.0
2008-02-15 10:45:00,1.9666,1.9667,1.96505,1.9651,630970000.0
2008-02-15 10:50:00,1.9651,1.9656,1.9645,1.9656,574849943.0
2008-02-15 10:55:00,1.9656,1.9661,1.9656,1.9657,380200000.0
2008-02-15 11:00:00,1.9657,1.9668,1.96565,1.9668,499300000.0
2008-02-15 11:05:00,1.9668,1.96695,1.96645,1.9665,633200000.0
2008-02-15 11:10:00,1.9665,1.96655,1.96555,1.9656,472000000.0
2008-02-15 11:15:00,1.9656,1.9657,1.9647,1.9647,488175000.0
2008-02-15 11:20:00,1.9647,1.96535,1.96415,1.9651,1656799998.0
2008-02-15 11:25:00,1.9651,1.9652,1.9643,1.9643,1108620001.0
2008-02-15 11:30:00,1.9643,1.96465,1.9639,1.96395,1674349998.0
2008-02-15 11:35:00,1.96395,1.9642,1.96295,1.9634,1670470000.0
2008-02-15 11:40:00,1.9634,1.9644,1.9634,1.9642,1011900000.0
2008-02-15 11:45:00,1.9642,1.9659,1.9641,1.96575,1218260000.0
2008-02-15 11:50:00,1.966,1.966,1.96475,1.9652,889300000.0
2008-02-15 11:55:00,1.9652,1.9652,1.9641,1.9643,464900000.0
2008-02-15 12:00:00,1.9643,1.96455,1.963,1.9634,1398600002.0
2008-02-15 12:05:00,1.96345,1.96345,1.9621,1.9627,690800000.0
2008-02-15 12:10:00,1.9627,1.9627,1.9612,1.96215,1076899999.0
2008-02-15 12:15:00,1.96215,1.96295,1.96145,1.96265,1513000001.0
2008-02-15 12:20:00,1.96275,1.96305,1.96115,1.9614,1534800000.0
2008-02-15 12:25:00,1.9614,1.9615,1.96095,1.96095,2923900003.0
2008-02-15 12:30:00,1.96095,1.9611,1.96055,1.9609,1331899999.0
2008-02-15 12:35:00,1.9609,1.96175,1.9605,1.96165,954500000.0
2008-02-15 12:40:00,1.96185,1.9626,1.96055,1.96175,1053500000.0
2008-02-15 12:45:00,1.96175,1.9624,1.9614,1.96235,1314600001.0
2008-02-15 12:50:00,1.96235,1.9624,1.9614,1.9621,1331600000.0
2008-02-15 12:55:00,1.9621,1.9622,1.96145,1.96195,1247662500.0
2008-02-15 13:00:00,1.96195,1.96275,1.9618,1.96275,813000000.0
2008-02-15 13:05:00,1.96275,1.96285,1.9623,1.96255,848400000.0
2008-02-15 13:10:00,1.96255,1.9629,1.96235,1.9627,1926700000.0
2008-02-15 13:15:00,1.9627,1.96295,1.96205,1.96245,1457700000.0
2008-02-15 13:20:00,1.96245,1.96325,1.96245,1.963,1250200000.0
2008-02-15 13:25:00,1.963,1.964,1.9629,1.964,1247152500.0
2008-02-15 13:30:00,1.964,1.964,1.9625,1.9626,960200000.0
2008-02-15 13:35:00,1.9626,1.96265,1.96165,1.96215,975200000.0
2008-02-15 13:40:00,1.96215,1.96255,1.9616,1.9619,749200000.0
2008-02-15 13:45:00,1.9619,1.96205,1.96145,1.9616,1311900003.0
2008-02-15 13:50:00,1.9616,1.9616,1.96075,1.9614,1579600003.0
2008-02-15 13:55:00,1.9614,1.9615,1.9608,1.96095,766100000.0
2008-02-15 14:00:00,1.96095,1.96225,1.9609,1.962,986800000.0
2008-02-15 14:05:00,1.962,1.96275,1.9618,1.96265,937500000.0
2008-02-15 14:10:00,1.96265,1.9628,1.9617,1.96275,965000000.0
2008-02-15 14:15:00,1.96285,1.96355,1.96265,1.96265,806600000.0
2008-02-15 14:20:00,1.96275,1.9633,1.96265,1.9631,1078700000.0
2008-02-15 14:25:00,1.9631,1.9633,1.9619,1.9624,1487200001.0
2008-02-15 14:30:00,1.9624,1.9628,1.9618,1.9621,1188800000.0
2008-02-15 14:35:00,1.9621,1.96265,1.961,1.96115,1474400000.0
2008-02-15 14:40:00,1.96115,1.96155,1.9608,1.9609,794800000.0
2008-02-15 14:45:00,1.9609,1.9611,1.9604,1.9605,542300000.0
2008-02-15 14:50:00,1.9605,1.96065,1.9603,1.9604,244100000.0
2008-02-15 14:55:00,1.9604,1.96085,1.96,1.96075,483900000.0
2008-02-15 15:00:00,1.96075,1.9609,1.9601,1.9606,409000000.0
2008-02-15 15:05:00,1.9606,1.9611,1.9605,1.9611,258900000.0
2008-02-15 15:10:00,1.9611,1.96165,1.9606,1.96155,224600000.0
2008-02-15 15:15:00,1.96155,1.9617,1.9611,1.9616,308900000.0
2008-02-15 15:20:00,1.96165,1.9622,1.9614,1.9621,316900000.0
2008-02-15 15:25:00,1.9621,1.9628,1.9619,1.96245,206000000.0
2008-02-15 15:30:00,1.9625,1.9638,1.9619,1.9626,529700000.0
2008-02-15 15:35:00,1.9625,1.9626,1.96055,1.9614,597200000.0
2008-02-15 15:40:00,1.9614,1.9618,1.961,1.9613,399200000.0
2008-02-15 15:45:00,1.9613,1.962,1.96105,1.9615,503700000.0
2008-02-15 15:50:00,1.9615,1.9618,1.9615,1.9616,378200000.0
2008-02-15 15:55:00,1.9616,1.9616,1.9608,1.96108,311900000.0
2008-02-15 16:00:00,1.9612,1.9625,1.961,1.9625,890000000.0
2008-02-15 16:05:00,1.9625,1.9631,1.96215,1.96255,1580999999.0
2008-02-15 16:10:00,1.9626,1.96305,1.96195,1.96215,1150800003.0
2008-02-15 16:15:00,1.96215,1.9624,1.96195,1.9621,1309700000.0
2008-02-15 16:20:00,1.9621,1.9628,1.96205,1.96275,1116200000.0
2008-02-15 16:25:00,1.96275,1.96285,1.9625,1.9626,749800000.0
2008-02-15 16:30:00,1.9626,1.9628,1.9625,1.9627,570100000.0
2008-02-15 16:35:00,1.9627,1.9628,1.9617,1.9618,711300000.0
2008-02-15 16:40:00,1.9618,1.9622,1.96055,1.9615,1233400000.0
2008-02-15 16:45:00,1.9615,1.96315,1.9615,1.963,1629500000.0
2008-02-15 16:50:00,1.963,1.9635,1.9628,1.9634,724500000.0
2008-02-15 16:55:00,1.9634,1.96385,1.96295,1.9638,766100000.0
2008-02-15 17:00:00,1.9638,1.9658,1.96365,1.9654,1117940000.0
2008-02-15 17:05:00,1.9654,1.9658,1.9641,1.96425,1995400001.0
2008-02-15 17:10:00,1.96425,1.96535,1.9642,1.9648,779000000.0
2008-02-15 17:15:00,1.9648,1.9655,1.96415,1.96545,1389100000.0
2008-02-15 17:20:00,1.96545,1.96545,1.96405,1.96445,948100000.0
2008-02-15 17:25:00,1.9644,1.96535,1.9643,1.96455,581500000.0
2008-02-15 17:30:00,1.96455,1.9652,1.96345,1.9635,1332500002.0
2008-02-15 17:35:00,1.9635,1.9641,1.9632,1.9632,1133800000.0
2008-02-15 17:40:00,1.9632,1.9637,1.963,1.9635,758500000.0
2008-02-15 17:45:00,1.9635,1.9635,1.9625,1.96255,637000000.0
2008-02-15 17:50:00,1.96255,1.96295,1.96205,1.9624,426800000.0
2008-02-15 17:55:00,1.9624,1.9627,1.9619,1.9627,795800000.0
2008-02-15 18:00:00,1.9627,1.963,1.96255,1.96275,591200000.0
2008-02-15 18:05:00,1.96275,1.96325,1.9627,1.963,443100000.0
2008-02-15 18:10:00,1.96305,1.9637,1.9627,1.9628,474000000.0
2008-02-15 18:15:00,1.9628,1.963,1.9621,1.9621,446200000.0
2008-02-15 18:20:00,1.9621,1.9623,1.9616,1.9618,473000000.0
2008-02-15 18:25:00,1.9618,1.9618,1.9613,1.9615,447300000.0
2008-02-15 18:30:00,1.9615,1.962,1.9615,1.9618,439400000.0
2008-02-15 18:35:00,1.9618,1.962,1.96135,1.9616,480300000.0
2008-02-15 18:40:00,1.9616,1.9618,1.96115,1.96125,520100000.0
2008-02-15 18:45:00,1.96125,1.96135,1.96105,1.96105,509800000.0
2008-02-15 18:50:00,1.96105,1.9612,1.96055,1.96075,488600000.0
2008-02-15 18:55:00,1.96075,1.9613,1.9606,1.9611,438900000.0
2008-02-15 19:00:00,1.9611,1.96145,1.961,1.96145,335300000.0
2008-02-15 19:05:00,1.96145,1.96145,1.96105,1.9612,219700000.0
2008-02-15 19:10:00,1.9612,1.96135,1.96115,1.9612,191200000.0
2008-02-15 19:15:00,1.9612,1.9617,1.96095,1.9613,365300000.0
2008-02-15 19:20:00,1.9613,1.9613,1.961,1.9611,189700000.0
2008-02-15 19:25:00,1.9611,1.9612,1.96095,1.961,318700000.0
2008-02-15 19:30:00,1.961,1.9611,1.9606,1.96075,319300000.0
2008-02-15 19:35:00,1.96075,1.96075,1.96065,1.96065,307500000.0
2008-02-15 19:40:00,1.96065,1.9607,1.9603,1.9603,319200000.0
2008-02-15 19:45:00,1.9603,1.9604,1.9586,1.9591,1010399999.0
2008-02-15 19:50:00,1.9591,1.95925,1.95865,1.95875,344700000.0
2008-02-15 19:55:00,1.95875,1.9594,1.95825,1.9584,695900000.0
2008-02-15 20:00:00,1.9584,1.95855,1.9581,1.95825,514400000.0
2008-02-15 20:05:00,1.95825,1.9583,1.958,1.95825,233200000.0
2008-02-15 20:10:00,1.95825,1.9588,1.95825,1.9585,259900000.0
2008-02-15 20:15:00,1.9585,1.9588,1.95805,1.9588,441000000.0
2008-02-15 20:20:00,1.95875,1.95875,1.95855,1.9587,175800000.0
2008-02-15 20:25:00,1.9587,1.9594,1.9586,1.9593,175400000.0
2008-02-15 20:30:00,1.9593,1.9593,1.9591,1.9592,127200000.0
2008-02-15 20:35:00,1.9592,1.9592,1.9589,1.9589,211400000.0
2008-02-15 20:40:00,1.9589,1.95895,1.95865,1.95865,259300000.0
2008-02-15 20:45:00,1.95865,1.9588,1.9582,1.9586,258800000.0
2008-02-15 20:50:00,1.9586,1.9592,1.9585,1.9592,271400000.0
2008-02-15 20:55:00,1.9592,1.9595,1.9591,1.9594,171400000.0
2008-02-15 21:00:00,1.9594,1.96005,1.9594,1.9599,233400000.0
2008-02-15 21:05:00,1.9599,1.95995,1.95905,1.9597,243700000.0
2008-02-15 21:10:00,1.9597,1.9612,1.9595,1.9612,473600000.0
2008-02-15 21:15:00,1.9612,1.9612,1.96025,1.9605,1164500001.0
2008-02-15 21:20:00,1.9605,1.9611,1.9605,1.96105,351700000.0
2008-02-15 21:25:00,1.96105,1.9611,1.96095,1.96095,708900000.0
2008-02-15 21:30:00,1.96105,1.96105,1.9608,1.96095,361100000.0
2008-02-15 21:35:00,1.96095,1.96095,1.96025,1.9603,515700000.0
2008-02-15 21:40:00,1.9603,1.96045,1.95985,1.96045,201100000.0
2008-02-15 21:45:00,1.96045,1.96045,1.96015,1.9603,438700000.0
2008-02-15 21:50:00,1.9603,1.96105,1.9603,1.96095,273900000.0
2008-02-15 21:55:00,1.96095,1.96095,1.96025,1.96025,346600000.0
2008-02-15 22:00:00,1.96025,1.9606,1.96025,1.9604,223300000.0
2008-02-15 22:05:00,1.9604,1.9608,1.9604,1.9607,220400000.0
2008-02-15 22:10:00,1.9607,1.96105,1.9607,1.9609,139000000.0
2008-02-15 22:15:00,1.9609,1.9609,1.9607,1.96085,43371750.0
2008-02-15 22:20:00,1.96085,1.9609,1.9607,1.96075,121895750.0
2008-02-15 22:25:00,1.96075,1.96075,1.9607,1.96075,54800000.0
2008-02-15 22:30:00,1.96075,1.9608,1.9607,1.9608,80400000.0
2008-02-15 22:35:00,1.9608,1.96085,1.96065,1.96065,145600000.0
2008-02-15 22:40:00,1.96065,1.96085,1.96065,1.96075,384900000.0
2008-02-15 22:45:00,1.96075,1.9608,1.95995,1.96065,770400000.0
2008-02-15 22:50:00,1.96075,1.9615,1.9604,1.96055,1066800000.0
2008-02-15 22:55:00,1.96055,1.96065,1.96045,1.96045,529100000.0
2008-02-15 23:00:00,1.96045,1.96074,1.96025,1.96043,475700000.0
2008-02-15 23:05:00,1.96044,1.96044,1.96012,1.96032,141100000.0
2008-02-15 23:10:00,1.96041,1.96078,1.96035,1.96065,267300000.0
2008-02-15 23:15:00,1.96065,1.96101,1.96065,1.96085,191700000.0
2008-02-15 23:20:00,1.96083,1.96093,1.9607,1.96075,265200000.0
2008-02-15 23:25:00,1.9607,1.96077,1.96047,1.96047,99100000.0
2008-02-15 23:30:00,1.96047,1.96058,1.95987,1.96025,76400000.0
2008-02-15 23:35:00,1.96027,1.96053,1.9602,1.9605,101100000.0
2008-02-15 23:40:00,1.96057,1.96099,1.96051,1.96099,56500000.0
2008-02-15 23:45:00,1.96101,1.96107,1.9609,1.96095,161900000.0
2008-02-15 23:50:00,1.96096,1.96126,1.96096,1.96117,132700000.0
2008-02-15 23:55:00,1.96112,1.96119,1.96069,1.96069,303900000.0
2008-02-18 00:00:00,1.9572,1.9572,1.9567,1.9569,1191600000.0
2008-02-18 00:05:00,1.957,1.957,1.9566,1.9567,1489500000.0
2008-02-18 00:10:00,1.9566,1.9567,1.9566,1.9567,1191600000.0
2008-02-18 00:15:00,1.9568,1.9568,1.9567,1.9567,893700000.0
2008-02-18 00:20:00,1.9568,1.9569,1.9567,1.9567,595800000.0
2008-02-18 00:25:00,1.9566,1.9571,1.9566,1.9571,1489500000.0
2008-02-18 00:30:00,1.9572,1.9576,1.9572,1.9572,1489500000.0
2008-02-18 00:35:00,1.9574,1.9576,1.9573,1.9573,1489500000.0
2008-02-18 00:40:00,1.9572,1.9579,1.9569,1.9579,1191600000.0
2008-02-18 00:45:00,1.9578,1.958,1.9575,1.9577,1489500000.0
2008-02-18 00:50:00,1.9576,1.9579,1.9572,1.9577,893700000.0
2008-02-18 00:55:00,1.9578,1.958,1.9574,1.958,1489500000.0
2008-02-18 01:00:00,1.9584,1.9586,1.9583,1.9584,1489500000.0
2008-02-18 01:05:00,1.9585,1.959,1.9585,1.9588,1191600000.0
2008-02-18 01:10:00,1.9589,1.9596,1.9588,1.9594,1489500000.0
2008-02-18 01:15:00,1.9595,1.9595,1.9593,1.9594,1191600000.0
2008-02-18 01:20:00,1.9595,1.9598,1.9593,1.9598,1489500000.0
2008-02-18 01:25:00,1.9597,1.9602,1.9597,1.9601,1489500000.0
2008-02-18 01:30:00,1.9602,1.9604,1.9594,1.9596,1489500000.0
2008-02-18 01:35:00,1.9598,1.9601,1.9595,1.9597,1489500000.0
2008-02-18 01:40:00,1.9598,1.9598,1.9589,1.9593,1191600000.0
2008-02-18 01:45:00,1.9594,1.9596,1.9592,1.9596,1489500000.0
2008-02-18 01:50:00,1.9597,1.9598,1.9592,1.9593,1489500000.0
2008-02-18 01:55:00,1.9594,1.9594,1.9589,1.9592,1489500000.0
2008-02-18 02:00:00,1.9582,1.95865,1.9582,1.95845,699900000.0
2008-02-18 02:05:00,1.95845,1.95895,1.95845,1.95885,437400000.0
2008-02-18 02:10:00,1.95885,1.95995,1.95885,1.95945,514400000.0
2008-02-18 02:15:00,1.95945,1.95975,1.9592,1.9593,252100000.0
2008-02-18 02:20:00,1.9593,1.95975,1.9593,1.9597,404400000.0
2008-02-18 02:25:00,1.9597,1.9603,1.95965,1.96015,493800000.0
2008-02-18 02:30:00,1.96015,1.96025,1.95945,1.95965,302700000.0
2008-02-18 02:35:00,1.95965,1.96005,1.9595,1.9597,335500000.0
2008-02-18 02:40:00,1.9597,1.95985,1.95865,1.9592,471800000.0
2008-02-18 02:45:00,1.95925,1.95965,1.95925,1.95965,149600000.0
2008-02-18 02:50:00,1.95965,1.95985,1.95935,1.95935,304500000.0
2008-02-18 02:55:00,1.95935,1.9594,1.959,1.9592,140500000.0
2008-02-18 03:00:00,1.9592,1.9593,1.9592,1.95925,86100000.0
2008-02-18 03:05:00,1.95925,1.9593,1.95905,1.95905,171400000.0
2008-02-18 03:10:00,1.95905,1.9592,1.95805,1.95835,840400000.0
2008-02-18 03:15:00,1.95835,1.95855,1.95825,1.9585,167900000.0
2008-02-18 03:20:00,1.9585,1.95855,1.9582,1.9583,143200000.0
2008-02-18 03:25:00,1.95835,1.95835,1.95825,1.9583,84800000.0
2008-02-18 03:30:00,1.9583,1.9585,1.9582,1.9584,168400000.0
2008-02-18 03:35:00,1.9584,1.9588,1.9583,1.9586,241900000.0
2008-02-18 03:40:00,1.9586,1.9591,1.9586,1.9589,269800000.0
2008-02-18 03:45:00,1.9589,1.9591,1.95805,1.9584,568500000.0
2008-02-18 03:50:00,1.95845,1.95875,1.9584,1.9586,252600000.0
2008-02-18 03:55:00,1.9586,1.959,1.9586,1.95895,90100000.0
2008-02-18 04:00:00,1.9589,1.95965,1.9589,1.95925,250700000.0
2008-02-18 04:05:00,1.95925,1.9594,1.95915,1.9593,112700000.0
2008-02-18 04:10:00,1.9593,1.9596,1.9592,1.9595,116600000.0
2008-02-18 04:15:00,1.9595,1.9595,1.9593,1.95935,27900000.0
2008-02-18 04:20:00,1.95925,1.95955,1.95925,1.95945,142600000.0
2008-02-18 04:25:00,1.95945,1.95955,1.95935,1.95945,64000000.0
2008-02-18 04:30:00,1.9595,1.9595,1.95945,1.95945,66400000.0
2008-02-18 04:35:00,1.9595,1.9599,1.95945,1.95965,252600000.0
2008-02-18 04:40:00,1.9596,1.95975,1.9593,1.9597,263100000.0
2008-02-18 04:45:00,1.9597,1.96005,1.9595,1.95955,289600000.0
2008-02-18 04:50:00,1.95955,1.9598,1.95955,1.9597,217600000.0
2008-02-18 04:55:00,1.9597,1.96075,1.95965,1.9606,450500000.0
2008-02-18 05:00:00,1.9606,1.96075,1.96055,1.9606,135700000.0
2008-02-18 05:05:00,1.9606,1.96095,1.9606,1.9608,225200000.0
2008-02-18 05:10:00,1.9608,1.9612,1.96065,1.96085,438400000.0
2008-02-18 05:15:00,1.96085,1.961,1.9608,1.9609,219600000.0
2008-02-18 05:20:00,1.96095,1.96125,1.9609,1.96115,341800000.0
2008-02-18 05:25:00,1.9611,1.96115,1.9609,1.9611,244000000.0
2008-02-18 05:30:00,1.9611,1.9611,1.96,1.96025,810000000.0
2008-02-18 05:35:00,1.96025,1.9604,1.96025,1.96035,229800000.0
2008-02-18 05:40:00,1.9604,1.9609,1.96035,1.9609,133000000.0
2008-02-18 05:45:00,1.9609,1.9609,1.96075,1.96085,274700000.0
2008-02-18 05:50:00,1.9609,1.961,1.96075,1.96085,209400000.0
2008-02-18 05:55:00,1.96085,1.96095,1.96075,1.9608,224500000.0
2008-02-18 06:00:00,1.9608,1.96085,1.96075,1.9608,95100000.0
2008-02-18 06:05:00,1.96085,1.96145,1.96085,1.9613,705199999.0
2008-02-18 06:10:00,1.9613,1.96135,1.96115,1.96115,270300000.0
2008-02-18 06:15:00,1.96115,1.9613,1.96115,1.9613,139700000.0
2008-02-18 06:20:00,1.9613,1.9613,1.9612,1.9612,60900000.0
2008-02-18 06:25:00,1.9612,1.96235,1.9612,1.96205,585700000.0
2008-02-18 06:30:00,1.96205,1.9623,1.9615,1.9616,929100000.0
2008-02-18 06:35:00,1.9616,1.96205,1.96155,1.9617,353800000.0
2008-02-18 06:40:00,1.9617,1.96185,1.9617,1.96185,107000000.0
2008-02-18 06:45:00,1.96185,1.96185,1.96185,1.96185,17300000.0
2008-02-18 06:50:00,1.9619,1.96255,1.9619,1.9621,346800000.0
2008-02-18 06:55:00,1.9621,1.9623,1.9621,1.9623,27200000.0
2008-02-18 07:00:00,1.9623,1.9623,1.96225,1.96225,9800000.0
2008-02-18 07:05:00,1.96225,1.96245,1.9621,1.9623,217100000.0
2008-02-18 07:10:00,1.9623,1.96305,1.96215,1.96255,781800000.0
2008-02-18 07:15:00,1.96255,1.96365,1.96255,1.96355,476200000.0
2008-02-18 07:20:00,1.96355,1.96375,1.9631,1.9633,411800000.0
2008-02-18 07:25:00,1.9633,1.9636,1.9633,1.9635,188600000.0
2008-02-18 07:30:00,1.9635,1.9635,1.96305,1.96325,407900000.0
2008-02-18 07:35:00,1.96325,1.96325,1.96305,1.96305,380600000.0
2008-02-18 07:40:00,1.96305,1.96305,1.96265,1.9627,223500000.0
2008-02-18 07:45:00,1.96265,1.9628,1.96215,1.9623,697400000.0
2008-02-18 07:50:00,1.9623,1.96245,1.962,1.962,492600000.0
2008-02-18 07:55:00,1.962,1.9624,1.962,1.9624,152900000.0
2008-02-18 08:00:00,1.9623,1.96235,1.9615,1.9619,542600000.0
2008-02-18 08:05:00,1.96185,1.96205,1.96145,1.96145,972899999.0
2008-02-18 08:10:00,1.96145,1.96225,1.9612,1.96225,550700000.0
2008-02-18 08:15:00,1.96225,1.9623,1.96215,1.96215,644800000.0
2008-02-18 08:20:00,1.96215,1.96225,1.96195,1.962,411200000.0
2008-02-18 08:25:00,1.962,1.96215,1.9613,1.9614,802100000.0
2008-02-18 08:30:00,1.9614,1.96175,1.96125,1.9614,302700000.0
2008-02-18 08:35:00,1.9614,1.9614,1.96045,1.96075,481200000.0
2008-02-18 08:40:00,1.96075,1.9608,1.9605,1.9606,482800000.0
2008-02-18 08:45:00,1.9606,1.9607,1.96045,1.9605,144000000.0
2008-02-18 08:50:00,1.9605,1.9605,1.95965,1.95965,733299999.0
2008-02-18 08:55:00,1.95965,1.95975,1.95885,1.95905,993499999.0
2008-02-18 09:00:00,1.95905,1.95905,1.9574,1.9581,1214100000.0
2008-02-18 09:05:00,1.9581,1.9581,1.9578,1.9581,376900000.0
2008-02-18 09:10:00,1.95815,1.9586,1.95795,1.95845,1070200000.0
2008-02-18 09:15:00,1.95845,1.95855,1.95825,1.95855,276400000.0
2008-02-18 09:20:00,1.95855,1.95875,1.95835,1.95865,436200000.0
2008-02-18 09:25:00,1.95865,1.959,1.95815,1.95825,643600000.0
2008-02-18 09:30:00,1.95825,1.95845,1.9566,1.9568,1069599999.0
2008-02-18 09:35:00,1.95675,1.95675,1.95495,1.9557,1442300000.0
2008-02-18 09:40:00,1.95575,1.956,1.95485,1.9553,1439800005.0
2008-02-18 09:45:00,1.9553,1.956,1.9552,1.9556,834100000.0
2008-02-18 09:50:00,1.9556,1.9557,1.95185,1.95195,1058100000.0
2008-02-18 09:55:00,1.952,1.95285,1.95075,1.95135,1151500000.0
2008-02-18 10:00:00,1.9514,1.952,1.9512,1.9518,1305800000.0
2008-02-18 10:05:00,1.9518,1.95215,1.9515,1.95155,758400000.0
2008-02-18 10:10:00,1.95155,1.9519,1.95135,1.95165,1109900000.0
2008-02-18 10:15:00,1.95165,1.95215,1.9515,1.95205,524250000.0
2008-02-18 10:20:00,1.95205,1.9528,1.9519,1.9525,704400000.0
2008-02-18 10:25:00,1.9525,1.95265,1.952,1.9522,947900000.0
2008-02-18 10:30:00,1.9522,1.95245,1.95155,1.9517,649025000.0
2008-02-18 10:35:00,1.9517,1.9527,1.9517,1.95255,961000000.0
2008-02-18 10:40:00,1.9526,1.9528,1.95145,1.9516,1135600000.0
2008-02-18 10:45:00,1.9516,1.9521,1.9501,1.9502,1059800001.0
2008-02-18 10:50:00,1.9502,1.9516,1.9492,1.9509,971300000.0
2008-02-18 10:55:00,1.9509,1.95095,1.95025,1.95065,2891150000.0
2008-02-18 11:00:00,1.9507,1.95075,1.95035,1.9506,1150400001.0
2008-02-18 11:05:00,1.9506,1.95065,1.9502,1.95055,664800000.0
2008-02-18 11:10:00,1.95055,1.952,1.9505,1.952,957899999.0
2008-02-18 11:15:00,1.952,1.9522,1.9517,1.952,690200000.0
2008-02-18 11:20:00,1.952,1.95255,1.9518,1.9519,558700000.0
2008-02-18 11:25:00,1.9519,1.9521,1.9513,1.952,839400000.0
2008-02-18 11:30:00,1.952,1.9521,1.9508,1.951,988500000.0
2008-02-18 11:35:00,1.951,1.9515,1.9509,1.9515,428400000.0
2008-02-18 11:40:00,1.9515,1.95265,1.9513,1.9526,615600000.0
2008-02-18 11:45:00,1.9526,1.95265,1.9518,1.9522,669700000.0
2008-02-18 11:50:00,1.9522,1.95235,1.95065,1.9508,845200000.0
2008-02-18 11:55:00,1.9508,1.9512,1.95075,1.951,683900000.0
2008-02-18 12:00:00,1.951,1.95105,1.95025,1.9508,851200000.0
2008-02-18 12:05:00,1.9508,1.95085,1.9505,1.9507,445700000.0
2008-02-18 12:10:00,1.9507,1.9512,1.9507,1.9508,575600000.0
2008-02-18 12:15:00,1.95085,1.9512,1.9508,1.9511,384300000.0
2008-02-18 12:20:00,1.95105,1.95125,1.95085,1.95115,1538500000.0
2008-02-18 12:25:00,1.95115,1.9517,1.95115,1.9517,562400000.0
2008-02-18 12:30:00,1.9517,1.9517,1.95065,1.9507,455275000.0
2008-02-18 12:35:00,1.9507,1.951,1.9502,1.9508,848000001.0
2008-02-18 12:40:00,1.9508,1.95085,1.9502,1.95035,1157399998.0
2008-02-18 12:45:00,1.95035,1.95095,1.9503,1.9506,668300000.0
2008-02-18 12:50:00,1.95065,1.951,1.9505,1.951,326100000.0
2008-02-18 12:55:00,1.95105,1.95135,1.9507,1.951,546300000.0
2008-02-18 13:00:00,1.95105,1.9511,1.9503,1.95075,845800000.0
2008-02-18 13:05:00,1.95075,1.9508,1.9504,1.9505,494400000.0
2008-02-18 13:10:00,1.9505,1.95055,1.9502,1.9503,680800000.0
2008-02-18 13:15:00,1.9503,1.9506,1.9502,1.9503,523100000.0
2008-02-18 13:20:00,1.9503,1.95035,1.94875,1.9491,692699999.0
2008-02-18 13:25:00,1.94905,1.94905,1.9474,1.94845,1482900000.0
2008-02-18 13:30:00,1.9484,1.9493,1.9481,1.94875,1041700000.0
2008-02-18 13:35:00,1.94875,1.949,1.94845,1.9486,1048300000.0
2008-02-18 13:40:00,1.9486,1.9487,1.948,1.9484,949600000.0
2008-02-18 13:45:00,1.9484,1.94865,1.9483,1.94845,537300000.0
2008-02-18 13:50:00,1.94845,1.9488,1.9484,1.9485,488900000.0
2008-02-18 13:55:00,1.9485,1.9492,1.94825,1.9492,508700000.0
2008-02-18 14:00:00,1.9492,1.9494,1.94895,1.94905,419200000.0
2008-02-18 14:05:00,1.94905,1.9493,1.9487,1.9488,343400000.0
2008-02-18 14:10:00,1.9488,1.9491,1.9488,1.94905,279300000.0
2008-02-18 14:15:00,1.94905,1.9491,1.9486,1.949,460100000.0
2008-02-18 14:20:00,1.949,1.9495,1.949,1.9492,850100000.0
2008-02-18 14:25:00,1.9492,1.9494,1.9491,1.9494,748500000.0
2008-02-18 14:30:00,1.9494,1.9494,1.94905,1.9493,1091200000.0
2008-02-18 14:35:00,1.9493,1.9497,1.9493,1.94965,610800000.0
2008-02-18 14:40:00,1.94965,1.95085,1.94955,1.9504,866000000.0
2008-02-18 14:45:00,1.9504,1.9507,1.9497,1.94975,736700000.0
2008-02-18 14:50:00,1.94975,1.95065,1.94965,1.9505,562200000.0
2008-02-18 14:55:00,1.9505,1.95065,1.9502,1.9505,635400000.0
2008-02-18 15:00:00,1.9505,1.9506,1.9502,1.9505,498700000.0
2008-02-18 15:05:00,1.9505,1.9505,1.94995,1.95005,661400000.0
2008-02-18 15:10:00,1.9501,1.95065,1.94995,1.9504,494700000.0
2008-02-18 15:15:00,1.9504,1.95085,1.9503,1.9507,521600000.0
2008-02-18 15:20:00,1.9507,1.95075,1.95,1.9502,474600000.0
2008-02-18 15:25:00,1.9502,1.9507,1.95005,1.9504,833099999.0
2008-02-18 15:30:00,1.9504,1.9506,1.94985,1.9504,859700000.0
2008-02-18 15:35:00,1.9504,1.95085,1.95025,1.95085,901600000.0
2008-02-18 15:40:00,1.9508,1.9513,1.9506,1.9512,583200000.0
2008-02-18 15:45:00,1.9512,1.9515,1.9511,1.9514,494300000.0
2008-02-18 15:50:00,1.9514,1.95185,1.951,1.9515,845400000.0
2008-02-18 15:55:00,1.9515,1.9525,1.9515,1.9525,645200000.0
2008-02-18 16:00:00,1.9525,1.95265,1.95185,1.95255,1134300000.0
2008-02-18 16:05:00,1.95255,1.95275,1.9514,1.9514,862300000.0
2008-02-18 16:10:00,1.9514,1.95165,1.95135,1.9515,375400000.0
2008-02-18 16:15:00,1.9515,1.95155,1.9503,1.9507,1753400000.0
2008-02-18 16:20:00,1.9507,1.95085,1.95015,1.9503,1982100000.0
2008-02-18 16:25:00,1.9503,1.9505,1.9496,1.9497,1869700000.0
2008-02-18 16:30:00,1.9497,1.9498,1.9492,1.9492,1841100000.0
2008-02-18 16:35:00,1.9492,1.9499,1.94915,1.9498,2385300000.0
2008-02-18 16:40:00,1.9498,1.9499,1.9497,1.9498,3191100000.0
2008-02-18 16:45:00,1.9498,1.9504,1.9497,1.9504,2137000000.0
2008-02-18 16:50:00,1.9504,1.95075,1.94985,1.94985,2013000000.0
2008-02-18 16:55:00,1.94985,1.9511,1.94955,1.9507,2186700000.0
2008-02-18 17:00:00,1.9507,1.95085,1.9503,1.95065,1675700000.0
2008-02-18 17:05:00,1.95065,1.951,1.9505,1.9505,1663400000.0
2008-02-18 17:10:00,1.9505,1.95125,1.9502,1.95125,1477400000.0
2008-02-18 17:15:00,1.95125,1.95125,1.9503,1.95095,1952299999.0
2008-02-18 17:20:00,1.95095,1.95275,1.9508,1.95275,3675100000.0
2008-02-18 17:25:00,1.95265,1.95275,1.95185,1.9525,1862100000.0
2008-02-18 17:30:00,1.9525,1.9533,1.9523,1.9533,2629200000.0
2008-02-18 17:35:00,1.9533,1.9534,1.9527,1.953,2706800000.0
2008-02-18 17:40:00,1.953,1.953,1.9522,1.95225,3327200006.0
2008-02-18 17:45:00,1.95225,1.9523,1.9515,1.95155,4119400000.0
2008-02-18 17:50:00,1.95155,1.9518,1.9513,1.9513,2554200000.0
2008-02-18 17:55:00,1.9513,1.95175,1.9511,1.9517,1948800000.0
2008-02-18 18:00:00,1.9517,1.9517,1.9512,1.9514,2692100000.0
2008-02-18 18:05:00,1.9514,1.9517,1.9514,1.9517,4499700000.0
2008-02-18 18:10:00,1.9517,1.95185,1.9514,1.95175,2671700000.0
2008-02-18 18:15:00,1.95175,1.9521,1.95165,1.9521,2285700000.0
2008-02-18 18:20:00,1.9521,1.95235,1.9515,1.95155,2302000000.0
2008-02-18 18:25:00,1.95155,1.9518,1.9515,1.9517,3135800000.0
2008-02-18 18:30:00,1.9517,1.9522,1.95145,1.9516,2768600000.0
2008-02-18 18:35:00,1.9516,1.9522,1.95135,1.95215,3362400000.0
2008-02-18 18:40:00,1.95215,1.95215,1.9509,1.951,3065800000.0
2008-02-18 18:45:00,1.951,1.95145,1.9509,1.9513,2646700000.0
2008-02-18 18:50:00,1.9513,1.9513,1.9507,1.95085,3143900000.0
2008-02-18 18:55:00,1.95085,1.95095,1.9505,1.9506,5145400000.0
2008-02-18 19:00:00,1.9506,1.95065,1.94975,1.94975,2686000000.0
2008-02-18 19:05:00,1.94975,1.95,1.9497,1.94975,4506500000.0
2008-02-18 19:10:00,1.94975,1.95015,1.9495,1.94985,4078100000.0
2008-02-18 19:15:00,1.94985,1.95,1.94965,1.94965,2737800000.0
2008-02-18 19:20:00,1.94965,1.95,1.9495,1.94955,2666600000.0
2008-02-18 19:25:00,1.94955,1.9497,1.9495,1.9495,2382200000.0
2008-02-18 19:30:00,1.9495,1.9495,1.9487,1.9491,1715200000.0
2008-02-18 19:35:00,1.9491,1.94925,1.9487,1.9487,2605500000.0
2008-02-18 19:40:00,1.9487,1.94895,1.94855,1.9486,2750100000.0
2008-02-18 19:45:00,1.9496,1.9497,1.9486,1.9494,4319600000.0
2008-02-18 19:50:00,1.9489,1.9492,1.9487,1.9492,4676500000.0
2008-02-18 19:55:00,1.9491,1.9491,1.94865,1.94865,7138300000.0
2008-02-18 20:00:00,1.9494,1.9495,1.9486,1.9486,4101200000.0
2008-02-18 20:05:00,1.9486,1.9487,1.9486,1.9486,1377400000.0
2008-02-18 20:10:00,1.9486,1.9486,1.94825,1.94835,2065100000.0
2008-02-18 20:15:00,1.94835,1.9485,1.94815,1.94815,2920100000.0
2008-02-18 20:20:00,1.94815,1.9501,1.94815,1.9498,1282000000.0
2008-02-18 20:25:00,1.9497,1.95,1.948,1.9482,965200000.0
2008-02-18 20:30:00,1.9482,1.9488,1.9482,1.9487,1043300000.0
2008-02-18 20:35:00,1.9487,1.9487,1.9486,1.94865,2977800000.0
2008-02-18 20:40:00,1.94865,1.94955,1.9486,1.94955,3496500000.0
2008-02-18 20:45:00,1.94955,1.9501,1.94935,1.9495,3713700000.0
2008-02-18 20:50:00,1.9495,1.9501,1.94905,1.9501,5599300000.0
2008-02-18 20:55:00,1.94915,1.9493,1.94915,1.9493,3220200000.0
2008-02-18 21:00:00,1.9493,1.9512,1.9493,1.9508,8485400000.0
2008-02-18 21:05:00,1.9496,1.9502,1.9496,1.95005,5207900000.0
2008-02-18 21:10:00,1.95005,1.9508,1.94945,1.94955,4565400000.0
2008-02-18 21:15:00,1.94955,1.9499,1.9495,1.9499,3559600000.0
2008-02-18 21:20:00,1.9499,1.95,1.94965,1.94965,3528200000.0
2008-02-18 21:25:00,1.9515,1.9515,1.9496,1.9498,5025600000.0
2008-02-18 21:30:00,1.9515,1.9515,1.9497,1.95,4794000000.0
2008-02-18 21:35:00,1.95,1.9521,1.95,1.95005,4614000000.0
2008-02-18 21:40:00,1.95005,1.9501,1.95005,1.9501,3456100000.0
2008-02-18 21:45:00,1.9501,1.9519,1.94985,1.9519,5311500000.0
2008-02-18 21:50:00,1.952,1.952,1.95,1.952,4218800000.0
2008-02-18 21:55:00,1.95,1.9523,1.94995,1.9523,4378200000.0
2008-02-18 22:00:00,1.9524,1.9525,1.9498,1.9524,6291000000.0
2008-02-18 22:05:00,1.95065,1.95065,1.95065,1.95065,6989800000.0
2008-02-18 22:10:00,1.95065,1.952,1.95065,1.952,7093700000.0
2008-02-18 22:15:00,1.9519,1.9523,1.9507,1.9508,10073000000.0
2008-02-18 22:20:00,1.9508,1.9522,1.9508,1.9522,8308600000.0
2008-02-18 22:25:00,1.95145,1.9515,1.95135,1.9515,2809200001.0
2008-02-18 22:30:00,1.9515,1.9516,1.9513,1.9516,3700000000.0
2008-02-18 22:35:00,1.9516,1.95225,1.95155,1.95205,6395200000.0
2008-02-18 22:40:00,1.95205,1.95205,1.95185,1.95205,8725200000.0
2008-02-18 22:45:00,1.952,1.9532,1.95185,1.95185,5033600000.0
2008-02-18 22:50:00,1.95185,1.953,1.95185,1.9527,7605400000.0
2008-02-18 22:55:00,1.9524,1.9526,1.9516,1.9525,8855500000.0
2008-02-18 23:00:00,1.9523,1.9523,1.95215,1.95225,5054800000.0
2008-02-18 23:05:00,1.95225,1.95275,1.95225,1.95235,6850200000.0
2008-02-18 23:10:00,1.95235,1.95235,1.95195,1.952,5827800000.0
2008-02-18 23:15:00,1.952,1.95225,1.95185,1.95215,6383200000.0
2008-02-18 23:20:00,1.95215,1.9528,1.95215,1.95215,6822300000.0
2008-02-18 23:25:00,1.95215,1.9528,1.95215,1.9528,5583400000.0
2008-02-18 23:30:00,1.9528,1.9534,1.95265,1.9528,6254900000.0
2008-02-18 23:35:00,1.95295,1.95295,1.95265,1.95275,8998400000.0
2008-02-18 23:40:00,1.95275,1.95315,1.95275,1.95315,7619800000.0
2008-02-18 23:45:00,1.95315,1.9532,1.95275,1.95295,6402700000.0
2008-02-18 23:50:00,1.95295,1.9534,1.95255,1.95265,6945300000.0
2008-02-18 23:55:00,1.95265,1.95265,1.9525,1.9525,2224200000.0
2008-02-19 00:00:00,1.9518,1.9524,1.951,1.9524,3630200000.0
2008-02-19 00:05:00,1.9511,1.9527,1.9511,1.9524,2902700000.0
2008-02-19 00:10:00,1.9524,1.9531,1.9524,1.9524,4894500000.0
2008-02-19 00:15:00,1.9524,1.95275,1.9524,1.95265,6106500000.0
2008-02-19 00:20:00,1.95265,1.95285,1.9526,1.95285,4462300000.0
2008-02-19 00:25:00,1.9501,1.9529,1.9499,1.95265,4463500000.0
2008-02-19 00:30:00,1.95265,1.9529,1.95265,1.9529,3467600000.0
2008-02-19 00:35:00,1.9529,1.9532,1.9529,1.9529,2211900000.0
2008-02-19 00:40:00,1.9529,1.9529,1.9527,1.9528,3305500000.0
2008-02-19 00:45:00,1.9528,1.95285,1.9527,1.9527,5646600000.0
2008-02-19 00:50:00,1.9527,1.9527,1.95185,1.952,3123300000.0
2008-02-19 00:55:00,1.952,1.952,1.9515,1.9517,4435800000.0
2008-02-19 01:00:00,1.9517,1.9517,1.9507,1.95105,5063500000.0
2008-02-19 01:05:00,1.95105,1.9511,1.9494,1.95025,5666000000.0
2008-02-19 01:10:00,1.95025,1.95045,1.9501,1.95015,2851800000.0
2008-02-19 01:15:00,1.95015,1.95015,1.9493,1.9495,4826500000.0
2008-02-19 01:20:00,1.9495,1.9501,1.94925,1.9501,2202400000.0
2008-02-19 01:25:00,1.9501,1.95015,1.94965,1.94985,4589700000.0
2008-02-19 01:30:00,1.94985,1.95015,1.9498,1.9501,3205700000.0
2008-02-19 01:35:00,1.9501,1.9501,1.9483,1.9501,5154200000.0
2008-02-19 01:40:00,1.9501,1.9501,1.94975,1.9501,2634600000.0
2008-02-19 01:45:00,1.9501,1.9503,1.9493,1.9494,4807400000.0
2008-02-19 01:50:00,1.95015,1.95105,1.95015,1.9508,3310200000.0
2008-02-19 01:55:00,1.9508,1.951,1.9501,1.9502,4240600000.0
2008-02-19 02:00:00,1.9502,1.9503,1.9493,1.9493,2653400000.0
2008-02-19 02:05:00,1.9493,1.94965,1.9492,1.9496,2022700000.0
2008-02-19 02:10:00,1.9496,1.9496,1.94825,1.94825,4538599999.0
2008-02-19 02:15:00,1.94825,1.9485,1.94755,1.9477,7098900000.0
2008-02-19 02:20:00,1.94795,1.94815,1.94745,1.94745,7151550000.0
2008-02-19 02:25:00,1.94745,1.9478,1.94745,1.9476,5131900000.0
2008-02-19 02:30:00,1.9476,1.9488,1.9476,1.9486,6145250000.0
2008-02-19 02:35:00,1.9486,1.95,1.94825,1.9487,5747400000.0
2008-02-19 02:40:00,1.9487,1.94925,1.94865,1.94885,3297599999.0
2008-02-19 02:45:00,1.9492,1.94955,1.9491,1.9494,3767500000.0
2008-02-19 02:50:00,1.9494,1.94995,1.9494,1.94985,1296900000.0
2008-02-19 02:55:00,1.94985,1.9504,1.9496,1.95,2470700000.0
2008-02-19 03:00:00,1.95,1.95,1.94935,1.94945,3316700000.0
2008-02-19 03:05:00,1.94945,1.9499,1.94935,1.94955,1277000000.0
2008-02-19 03:10:00,1.94955,1.9498,1.9494,1.9494,2108499999.0
2008-02-19 03:15:00,1.9494,1.9495,1.94925,1.9493,1133200000.0
2008-02-19 03:20:00,1.9493,1.94975,1.9493,1.94975,1747800000.0
2008-02-19 03:25:00,1.94975,1.95005,1.94965,1.94985,4844800000.0
2008-02-19 03:30:00,1.94985,1.9502,1.94985,1.9501,3226900000.0
2008-02-19 03:35:00,1.9501,1.9501,1.9492,1.9493,1493900000.0
2008-02-19 03:40:00,1.9493,1.9494,1.9493,1.9493,1104000000.0
2008-02-19 03:45:00,1.9493,1.9493,1.94865,1.94875,2019400000.0
2008-02-19 03:50:00,1.94875,1.94905,1.94875,1.9489,1843800000.0
2008-02-19 03:55:00,1.9489,1.94915,1.94745,1.94755,2143700000.0
2008-02-19 04:00:00,1.94755,1.9487,1.94755,1.9486,2075200000.0
2008-02-19 04:05:00,1.9486,1.94955,1.9486,1.9495,4346600000.0
2008-02-19 04:10:00,1.9495,1.94985,1.94945,1.9496,1864200000.0
2008-02-19 04:15:00,1.9496,1.9496,1.9491,1.9493,2423900000.0
2008-02-19 04:20:00,1.9493,1.9494,1.9491,1.9493,1398600000.0
2008-02-19 04:25:00,1.9493,1.94955,1.9493,1.9495,2269400000.0
2008-02-19 04:30:00,1.9495,1.94975,1.9492,1.94935,2990700000.0
2008-02-19 04:35:00,1.94935,1.94935,1.9491,1.9492,3755400000.0
2008-02-19 04:40:00,1.9492,1.9492,1.9491,1.9492,5107100000.0
2008-02-19 04:45:00,1.9492,1.94945,1.94915,1.94935,4711500000.0
2008-02-19 04:50:00,1.94935,1.94935,1.9492,1.94925,2182600000.0
2008-02-19 04:55:00,1.94925,1.9493,1.94905,1.9492,2674300000.0
2008-02-19 05:00:00,1.9492,1.9499,1.9492,1.94975,2584300000.0
2008-02-19 05:05:00,1.9497,1.95025,1.9496,1.9497,2551300000.0
2008-02-19 05:10:00,1.9497,1.95,1.9497,1.9499,1887100000.0
2008-02-19 05:15:00,1.9499,1.9503,1.9499,1.95015,1966800000.0
2008-02-19 05:20:00,1.95015,1.9505,1.9501,1.9503,5273900000.0
2008-02-19 05:25:00,1.9503,1.9505,1.95025,1.95025,6539600000.0
2008-02-19 05:30:00,1.95025,1.9505,1.95025,1.95025,3486000000.0
2008-02-19 05:35:00,1.95025,1.95035,1.95025,1.95025,5107100000.0
2008-02-19 05:40:00,1.95025,1.9503,1.95015,1.95025,2852100000.0
2008-02-19 05:45:00,1.95025,1.9504,1.95015,1.95035,1931100000.0
2008-02-19 05:50:00,1.95035,1.9504,1.94985,1.9503,2143100000.0
2008-02-19 05:55:00,1.9503,1.95035,1.9501,1.9503,2478200000.0
2008-02-19 06:00:00,1.9503,1.95035,1.95015,1.95025,2300500000.0
2008-02-19 06:05:00,1.95025,1.9507,1.95025,1.95065,3683600000.0
2008-02-19 06:10:00,1.95065,1.95125,1.95055,1.9508,2595300000.0
2008-02-19 06:15:00,1.9508,1.95105,1.9507,1.9508,1692700000.0
2008-02-19 06:20:00,1.9508,1.951,1.9506,1.9506,1367800000.0
2008-02-19 06:25:00,1.9506,1.95075,1.9506,1.9507,2116400000.0
2008-02-19 06:30:00,1.9507,1.95075,1.95065,1.9507,2704500000.0
2008-02-19 06:35:00,1.9507,1.9508,1.9507,1.9508,3497100000.0
2008-02-19 06:40:00,1.9508,1.95085,1.95075,1.9508,4285200000.0
2008-02-19 06:45:00,1.9508,1.95085,1.94945,1.94945,4136600000.0
2008-02-19 06:50:00,1.94945,1.9501,1.949,1.94925,2211700000.0
2008-02-19 06:55:00,1.94925,1.9498,1.9491,1.9496,4027300000.0
2008-02-19 07:00:00,1.9496,1.94965,1.9493,1.94935,3844400000.0
2008-02-19 07:05:00,1.94935,1.9495,1.94935,1.9494,2750000000.0
2008-02-19 07:10:00,1.9494,1.94955,1.94915,1.9492,3961300000.0
2008-02-19 07:15:00,1.9492,1.9495,1.94915,1.94935,1755400000.0
2008-02-19 07:20:00,1.94935,1.94965,1.94885,1.949,2670100000.0
2008-02-19 07:25:00,1.949,1.94925,1.94815,1.94825,1978700000.0
2008-02-19 07:30:00,1.94825,1.9486,1.9476,1.9483,1984700000.0
2008-02-19 07:35:00,1.9483,1.9485,1.9476,1.9477,2224000000.0
2008-02-19 07:40:00,1.9477,1.9485,1.9477,1.9483,2283800000.0
2008-02-19 07:45:00,1.9483,1.94945,1.9481,1.9486,3154799985.0
2008-02-19 07:50:00,1.9486,1.949,1.94845,1.949,2988099999.0
2008-02-19 07:55:00,1.949,1.9508,1.949,1.95065,3796600000.0
2008-02-19 08:00:00,1.95065,1.95155,1.95065,1.95105,3319700000.0
2008-02-19 08:05:00,1.95105,1.95125,1.9504,1.95095,5238200000.0
2008-02-19 08:10:00,1.95095,1.951,1.9504,1.9505,3100800000.0
2008-02-19 08:15:00,1.9505,1.9506,1.9497,1.9499,1808100000.0
2008-02-19 08:20:00,1.9499,1.95005,1.9497,1.94975,2846100000.0
2008-02-19 08:25:00,1.94975,1.95105,1.9497,1.95065,2639200000.0
2008-02-19 08:30:00,1.95065,1.95145,1.95065,1.95145,2090100000.0
2008-02-19 08:35:00,1.95145,1.9523,1.95145,1.9515,1705500000.0
2008-02-19 08:40:00,1.9515,1.9517,1.95095,1.9511,1769600000.0
2008-02-19 08:45:00,1.9511,1.95215,1.9511,1.9516,1391700000.0
2008-02-19 08:50:00,1.9516,1.9519,1.9515,1.9519,1104800000.0
2008-02-19 08:55:00,1.9519,1.9523,1.951,1.9512,2162700000.0
2008-02-19 09:00:00,1.9512,1.9513,1.94995,1.94995,1078800000.0
2008-02-19 09:05:00,1.94995,1.9507,1.94995,1.9505,982500000.0
2008-02-19 09:10:00,1.9505,1.9514,1.9505,1.9512,1848300000.0
2008-02-19 09:15:00,1.9512,1.95335,1.95115,1.9527,1549700000.0
2008-02-19 09:20:00,1.9527,1.9527,1.9519,1.9521,1546400000.0
2008-02-19 09:25:00,1.9521,1.9524,1.95145,1.9521,3078100003.0
2008-02-19 09:30:00,1.9521,1.9531,1.9519,1.9522,2327400000.0
2008-02-19 09:35:00,1.9522,1.9533,1.95205,1.9527,1469700000.0
2008-02-19 09:40:00,1.9527,1.9534,1.9526,1.9533,1052800000.0
2008-02-19 09:45:00,1.9533,1.95355,1.95235,1.95275,2040700001.0
2008-02-19 09:50:00,1.95275,1.95415,1.95275,1.95385,4471699999.0
2008-02-19 09:55:00,1.95385,1.95395,1.95275,1.95305,5917099997.0
2008-02-19 10:00:00,1.95285,1.95315,1.95205,1.95255,3447770001.0
2008-02-19 10:05:00,1.95255,1.95275,1.95165,1.95195,3411299998.0
2008-02-19 10:10:00,1.9486,1.95265,1.9486,1.95265,6199300002.0
2008-02-19 10:15:00,1.95265,1.95335,1.95245,1.95305,4031100017.0
2008-02-19 10:20:00,1.9531,1.95365,1.9488,1.95305,7261850002.0
2008-02-19 10:25:00,1.95305,1.9533,1.9491,1.95235,5751599993.0
2008-02-19 10:30:00,1.95235,1.95285,1.9493,1.95265,6001200000.0
2008-02-19 10:35:00,1.95265,1.95265,1.9523,1.95235,5765499985.0
2008-02-19 10:40:00,1.9464,1.95245,1.9458,1.95135,8936999828.0
2008-02-19 10:45:00,1.95135,1.95135,1.94985,1.95025,3018100002.0
2008-02-19 10:50:00,1.95025,1.95085,1.9467,1.95045,4473100012.0
2008-02-19 10:55:00,1.95045,1.95085,1.94935,1.94935,3735880000.0
2008-02-19 11:00:00,1.94935,1.9496,1.9478,1.94795,3693860003.0
2008-02-19 11:05:00,1.94795,1.9492,1.94755,1.9488,4141880006.0
2008-02-19 11:10:00,1.9488,1.94885,1.94775,1.94805,6758419998.0
2008-02-19 11:15:00,1.94805,1.94875,1.94795,1.9485,5436399995.0
2008-02-19 11:20:00,1.9485,1.94945,1.9461,1.94875,7669299999.0
2008-02-19 11:25:00,1.94875,1.94945,1.9485,1.9491,2035500000.0
2008-02-19 11:30:00,1.9491,1.94965,1.949,1.94905,2289126000.0
2008-02-19 11:35:00,1.94905,1.94915,1.9462,1.9468,3991080004.0
2008-02-19 11:40:00,1.9467,1.9472,1.94585,1.9465,2489800000.0
2008-02-19 11:45:00,1.9465,1.9468,1.94605,1.9466,4571100003.0
2008-02-19 11:50:00,1.9472,1.9478,1.9471,1.9477,10688999940.0
2008-02-19 11:55:00,1.94735,1.9482,1.9472,1.9482,6672999989.0
2008-02-19 12:00:00,1.9481,1.9484,1.94655,1.9467,5445900004.0
2008-02-19 12:05:00,1.9467,1.9472,1.9455,1.9458,3182899929.0
2008-02-19 12:10:00,1.9477,1.948,1.9458,1.946,1623300000.0
2008-02-19 12:15:00,1.946,1.9461,1.9453,1.9453,2609099994.0
2008-02-19 12:20:00,1.9453,1.94645,1.9453,1.9463,563000000.0
2008-02-19 12:25:00,1.9463,1.9476,1.9463,1.94735,680900000.0
2008-02-19 12:30:00,1.9474,1.9477,1.94705,1.94735,1650100000.0
2008-02-19 12:35:00,1.9474,1.9475,1.9466,1.9467,1377700000.0
2008-02-19 12:40:00,1.9467,1.9477,1.9467,1.94745,1169700000.0
2008-02-19 12:45:00,1.94745,1.9477,1.9472,1.9474,805100000.0
2008-02-19 12:50:00,1.9474,1.94795,1.9472,1.9478,1195300000.0
2008-02-19 12:55:00,1.9478,1.9486,1.9478,1.9483,2344600013.0
2008-02-19 13:00:00,1.9483,1.94845,1.9478,1.94835,628900000.0
2008-02-19 13:05:00,1.94835,1.94835,1.9477,1.9479,424900000.0
2008-02-19 13:10:00,1.9479,1.9492,1.9478,1.9491,736300000.0
2008-02-19 13:15:00,1.9491,1.9492,1.9477,1.94805,924200000.0
2008-02-19 13:20:00,1.94805,1.9489,1.948,1.94885,1325200000.0
2008-02-19 13:25:00,1.94885,1.9493,1.94875,1.9493,1842300003.0
2008-02-19 13:30:00,1.9493,1.95075,1.94895,1.95045,1699000000.0
2008-02-19 13:35:00,1.9505,1.95085,1.95015,1.95085,1109200000.0
2008-02-19 13:40:00,1.9508,1.95105,1.9503,1.95075,2307300000.0
2008-02-19 13:45:00,1.95075,1.95175,1.95065,1.95145,2697200000.0
2008-02-19 13:50:00,1.95145,1.95205,1.951,1.9513,2134799998.0
2008-02-19 13:55:00,1.95135,1.95165,1.9505,1.9505,1521200000.0
2008-02-19 14:00:00,1.9505,1.9512,1.95025,1.95055,2430700000.0
2008-02-19 14:05:00,1.95055,1.9508,1.9501,1.9502,1870900000.0
2008-02-19 14:10:00,1.9502,1.9511,1.95015,1.95105,2029700000.0
2008-02-19 14:15:00,1.95105,1.9511,1.9502,1.9503,2066400000.0
2008-02-19 14:20:00,1.9503,1.9509,1.95,1.9508,2032000000.0
2008-02-19 14:25:00,1.9508,1.9514,1.9507,1.9514,1717800000.0
2008-02-19 14:30:00,1.9514,1.95145,1.9509,1.95105,1727400000.0
2008-02-19 14:35:00,1.95105,1.95125,1.9507,1.9511,2167200000.0
2008-02-19 14:40:00,1.9511,1.95145,1.95085,1.95095,1825800000.0
2008-02-19 14:45:00,1.95095,1.95115,1.9508,1.9509,1960300000.0
2008-02-19 14:50:00,1.9509,1.9515,1.9509,1.9513,1750900000.0
2008-02-19 14:55:00,1.9513,1.95135,1.95055,1.9506,2299200000.0
2008-02-19 15:00:00,1.9506,1.95115,1.9505,1.95105,1107100000.0
2008-02-19 15:05:00,1.95105,1.9512,1.95075,1.95105,1507000000.0
2008-02-19 15:10:00,1.95105,1.9516,1.951,1.95115,1424000000.0
2008-02-19 15:15:00,1.95115,1.95155,1.9509,1.9511,1657850000.0
2008-02-19 15:20:00,1.9511,1.9511,1.95035,1.95065,1242700000.0
2008-02-19 15:25:00,1.95065,1.95095,1.9506,1.95095,1667100000.0
2008-02-19 15:30:00,1.95095,1.95155,1.9509,1.95135,1062200000.0
2008-02-19 15:35:00,1.9514,1.9534,1.95135,1.95235,2795300001.0
2008-02-19 15:40:00,1.95235,1.95245,1.9518,1.952,1670800000.0
2008-02-19 15:45:00,1.952,1.95305,1.95165,1.95195,2821999987.0
2008-02-19 15:50:00,1.95195,1.95215,1.9511,1.95125,2814900000.0
2008-02-19 15:55:00,1.95125,1.95125,1.9508,1.951,4733800020.0
2008-02-19 16:00:00,1.951,1.9516,1.9505,1.9508,2941600001.0
2008-02-19 16:05:00,1.9508,1.95145,1.9505,1.95055,3298500000.0
2008-02-19 16:10:00,1.9505,1.95095,1.9501,1.95075,3845500000.0
2008-02-19 16:15:00,1.9507,1.95115,1.95065,1.95095,1676800000.0
2008-02-19 16:20:00,1.95095,1.95155,1.9509,1.95155,1781600000.0
2008-02-19 16:25:00,1.95155,1.9521,1.9515,1.952,1497100000.0
2008-02-19 16:30:00,1.95195,1.95225,1.9516,1.9519,2155000000.0
2008-02-19 16:35:00,1.9519,1.95225,1.9518,1.9521,1351400002.0
2008-02-19 16:40:00,1.95205,1.9523,1.95195,1.9521,1916400000.0
2008-02-19 16:45:00,1.9521,1.9524,1.9521,1.9524,2667400000.0
2008-02-19 16:50:00,1.9524,1.9527,1.952,1.95215,2505200000.0
2008-02-19 16:55:00,1.95215,1.95235,1.95135,1.95135,2208800000.0
2008-02-19 17:00:00,1.95135,1.9515,1.9506,1.9509,2694400002.0
2008-02-19 17:05:00,1.9509,1.9511,1.9506,1.951,2117300000.0
2008-02-19 17:10:00,1.951,1.9512,1.95085,1.951,2123100000.0
2008-02-19 17:15:00,1.951,1.95105,1.9503,1.95045,3021300000.0
2008-02-19 17:20:00,1.95045,1.9512,1.9504,1.95105,1509800000.0
2008-02-19 17:25:00,1.95105,1.9513,1.95045,1.9505,1840000000.0
2008-02-19 17:30:00,1.9505,1.9511,1.9503,1.9507,3188600000.0
2008-02-19 17:35:00,1.9507,1.95105,1.95055,1.95085,1029400000.0
2008-02-19 17:40:00,1.95085,1.9512,1.9503,1.95055,1067100000.0
2008-02-19 17:45:00,1.95055,1.95155,1.95045,1.9512,1437800000.0
2008-02-19 17:50:00,1.9512,1.9523,1.951,1.95135,2218700000.0
2008-02-19 17:55:00,1.95135,1.95155,1.9508,1.9512,3793800000.0
2008-02-19 18:00:00,1.9512,1.9516,1.95095,1.9511,1771600000.0
2008-02-19 18:05:00,1.9511,1.95125,1.95065,1.95105,1073075000.0
2008-02-19 18:10:00,1.951,1.9511,1.95075,1.9508,1766200000.0
2008-02-19 18:15:00,1.9508,1.9513,1.95065,1.9511,2097700000.0
2008-02-19 18:20:00,1.9511,1.95135,1.9508,1.9513,1445000000.0
2008-02-19 18:25:00,1.95125,1.9514,1.9509,1.9514,1688000000.0
2008-02-19 18:30:00,1.9514,1.9514,1.9505,1.95065,1981300000.0
2008-02-19 18:35:00,1.95065,1.9509,1.9502,1.9506,1325100000.0
2008-02-19 18:40:00,1.9506,1.95075,1.95025,1.95035,1480300000.0
2008-02-19 18:45:00,1.95035,1.9509,1.95025,1.9506,1738500000.0
2008-02-19 18:50:00,1.9506,1.9514,1.95055,1.95095,1723850000.0
2008-02-19 18:55:00,1.95095,1.95105,1.95085,1.95085,2304100000.0
2008-02-19 19:00:00,1.95085,1.9509,1.95035,1.9506,1883700000.0
2008-02-19 19:05:00,1.9506,1.9516,1.95055,1.9511,1870000000.0
2008-02-19 19:10:00,1.9511,1.95185,1.951,1.9517,1170120000.0
2008-02-19 19:15:00,1.9517,1.9518,1.9512,1.9512,4070160000.0
2008-02-19 19:20:00,1.9512,1.9512,1.95065,1.95065,1962820000.0
2008-02-19 19:25:00,1.95065,1.95125,1.95055,1.95125,1537700000.0
2008-02-19 19:30:00,1.95125,1.9515,1.9507,1.9512,1442980000.0
2008-02-19 19:35:00,1.9512,1.95145,1.95095,1.951,2692260000.0
2008-02-19 19:40:00,1.951,1.9512,1.95025,1.95025,1549600000.0
2008-02-19 19:45:00,1.95025,1.9503,1.95005,1.9502,1481080000.0
2008-02-19 19:50:00,1.9502,1.9502,1.9498,1.94985,2732820000.0
2008-02-19 19:55:00,1.94985,1.95045,1.94985,1.9503,3350479997.0
2008-02-19 20:00:00,1.9503,1.9504,1.9501,1.9504,1052800000.0
2008-02-19 20:05:00,1.9504,1.9504,1.95,1.95,1286400000.0
2008-02-19 20:10:00,1.95,1.95005,1.9498,1.94985,4682160000.0
2008-02-19 20:15:00,1.9499,1.95,1.94865,1.94885,4027700000.0
2008-02-19 20:20:00,1.94885,1.94935,1.9488,1.94915,7091100000.0
2008-02-19 20:25:00,1.94915,1.94925,1.94905,1.94905,4346700000.0
2008-02-19 20:30:00,1.94905,1.94905,1.9481,1.9484,6807100000.0
2008-02-19 20:35:00,1.9483,1.9492,1.9479,1.94895,3954100000.0
2008-02-19 20:40:00,1.94895,1.94895,1.94865,1.94875,5116900000.0
2008-02-19 20:45:00,1.94875,1.94885,1.94855,1.94865,4582800000.0
2008-02-19 20:50:00,1.94865,1.94885,1.9485,1.9485,3646600000.0
2008-02-19 20:55:00,1.9485,1.9493,1.94825,1.94835,2649500000.0
2008-02-19 21:00:00,1.94835,1.9488,1.94835,1.94865,3812400000.0
2008-02-19 21:05:00,1.94865,1.94895,1.94865,1.94875,4362300000.0
2008-02-19 21:10:00,1.94875,1.94915,1.9487,1.9487,3843800000.0
2008-02-19 21:15:00,1.94895,1.94895,1.94845,1.94885,1892900000.0
2008-02-19 21:20:00,1.94885,1.94905,1.94875,1.94895,2746700000.0
2008-02-19 21:25:00,1.94895,1.94935,1.94875,1.94905,3953400000.0
2008-02-19 21:30:00,1.94905,1.94905,1.94805,1.94835,5522300000.0
2008-02-19 21:35:00,1.94835,1.94925,1.94805,1.94875,4218700000.0
2008-02-19 21:40:00,1.94875,1.94965,1.94875,1.9495,5437400019.0
2008-02-19 21:45:00,1.9495,1.94995,1.94945,1.94985,3134400000.0
2008-02-19 21:50:00,1.94985,1.9505,1.9479,1.948,3504900000.0
2008-02-19 21:55:00,1.9481,1.94935,1.9481,1.94855,6955800000.0
2008-02-19 22:00:00,1.94855,1.94875,1.9484,1.94865,4584900000.0
2008-02-19 22:05:00,1.94865,1.94935,1.94855,1.949,5262399987.0
2008-02-19 22:10:00,1.9478,1.94885,1.9478,1.94885,3689800000.0
2008-02-19 22:15:00,1.94885,1.94895,1.9481,1.9483,4041700000.0
2008-02-19 22:20:00,1.9483,1.94885,1.9483,1.9487,1127500000.0
2008-02-19 22:25:00,1.9487,1.9487,1.94845,1.9485,284800000.0
2008-02-19 22:30:00,1.9485,1.9485,1.9483,1.9483,418800000.0
2008-02-19 22:35:00,1.9483,1.9483,1.948,1.9481,408400000.0
2008-02-19 22:40:00,1.9481,1.9482,1.948,1.9482,526100000.0
2008-02-19 22:45:00,1.9482,1.9486,1.9482,1.94845,2772100000.0
2008-02-19 22:50:00,1.94845,1.9485,1.94795,1.948,1810100000.0
2008-02-19 22:55:00,1.948,1.94815,1.948,1.94805,645400000.0
2008-02-19 23:00:00,1.94805,1.94805,1.94805,1.94805,812400000.0
2008-02-19 23:05:00,1.94805,1.94805,1.9478,1.9478,881900000.0
2008-02-19 23:10:00,1.9478,1.94785,1.9478,1.9478,289100000.0
2008-02-19 23:15:00,1.9478,1.94815,1.9477,1.9477,476450000.0
2008-02-19 23:20:00,1.9477,1.9482,1.94765,1.9481,516800000.0
2008-02-19 23:25:00,1.9481,1.9481,1.94765,1.94775,1114800000.0
2008-02-19 23:30:00,1.94775,1.94775,1.94765,1.94775,662000000.0
2008-02-19 23:35:00,1.94775,1.9483,1.94765,1.9481,1796100000.0
2008-02-19 23:40:00,1.9481,1.9481,1.9479,1.948,2491300000.0
2008-02-19 23:45:00,1.948,1.9481,1.9478,1.948,4582600000.0
2008-02-19 23:50:00,1.948,1.9482,1.9477,1.948,6719660118.0
2008-02-19 23:55:00,1.948,1.9487,1.948,1.9483,3228700000.0
2008-02-20 00:00:00,1.9483,1.94845,1.9477,1.9483,4072400000.0
2008-02-20 00:05:00,1.9483,1.94835,1.9478,1.94815,5277260000.0
2008-02-20 00:10:00,1.94815,1.9482,1.9478,1.948,2439200000.0
2008-02-20 00:15:00,1.948,1.9482,1.948,1.9481,3504800000.0
2008-02-20 00:20:00,1.9481,1.9481,1.9478,1.9479,4814100000.0
2008-02-20 00:25:00,1.9479,1.9482,1.9479,1.948,2224800000.0
2008-02-20 00:30:00,1.948,1.9481,1.9478,1.948,2635500000.0
2008-02-20 00:35:00,1.948,1.948,1.9479,1.9479,267600000.0
2008-02-20 00:40:00,1.9479,1.94805,1.9479,1.948,431900000.0
2008-02-20 00:45:00,1.948,1.94805,1.94795,1.94795,771600000.0
2008-02-20 00:50:00,1.94795,1.9482,1.94795,1.94815,2006440000.0
2008-02-20 00:55:00,1.94815,1.9486,1.9481,1.94845,339500000.0
2008-02-20 01:00:00,1.94845,1.9485,1.94785,1.94785,2125420000.0
2008-02-20 01:05:00,1.94785,1.948,1.94785,1.948,5722300000.0
2008-02-20 01:10:00,1.948,1.94805,1.94785,1.94795,1839500000.0
2008-02-20 01:15:00,1.94795,1.94805,1.94775,1.9479,1209300000.0
2008-02-20 01:20:00,1.9479,1.94795,1.9478,1.9479,247320000.0
2008-02-20 01:25:00,1.9479,1.94805,1.94785,1.94795,743020000.0
2008-02-20 01:30:00,1.94795,1.948,1.94795,1.948,2224400000.0
2008-02-20 01:35:00,1.948,1.948,1.94785,1.9479,372660000.0
2008-02-20 01:40:00,1.9479,1.9481,1.9479,1.9481,106320000.0
2008-02-20 01:45:00,1.9481,1.9481,1.9479,1.9479,167380000.0
2008-02-20 01:50:00,1.9479,1.9479,1.9478,1.9479,399280000.0
2008-02-20 01:55:00,1.9479,1.94795,1.9478,1.94785,1229100000.0
2008-02-20 02:00:00,1.94785,1.9479,1.94715,1.94735,1184760000.0
2008-02-20 02:05:00,1.94735,1.94745,1.9472,1.9472,775920000.0
2008-02-20 02:10:00,1.9472,1.9472,1.9471,1.9471,117700000.0
2008-02-20 02:15:00,1.9471,1.94735,1.947,1.94725,121780000.0
2008-02-20 02:20:00,1.94725,1.94735,1.9471,1.9472,374920000.0
2008-02-20 02:25:00,1.9472,1.9472,1.9471,1.9471,117600000.0
2008-02-20 02:30:00,1.9471,1.9471,1.94705,1.9471,158460000.0
2008-02-20 02:35:00,1.9471,1.9471,1.9471,1.9471,130700000.0
2008-02-20 02:40:00,1.9471,1.9472,1.947,1.9471,241740000.0
2008-02-20 02:45:00,1.9471,1.94715,1.94705,1.94715,544480000.0
2008-02-20 02:50:00,1.94715,1.9472,1.9462,1.9462,1301720001.0
2008-02-20 02:55:00,1.9462,1.947,1.9462,1.947,1139780001.0
2008-02-20 03:00:00,1.947,1.9474,1.947,1.9473,172240000.0
2008-02-20 03:05:00,1.9473,1.9473,1.947,1.94715,306380000.0
2008-02-20 03:10:00,1.94715,1.94715,1.9466,1.9467,321340000.0
2008-02-20 03:15:00,1.9467,1.9468,1.9467,1.94675,2040660000.0
2008-02-20 03:20:00,1.94675,1.9469,1.9467,1.9469,2794700000.0
2008-02-20 03:25:00,1.9469,1.9469,1.9467,1.94675,901340000.0
2008-02-20 03:30:00,1.94675,1.9469,1.9467,1.9468,412100000.0
2008-02-20 03:35:00,1.9468,1.9469,1.9468,1.9468,123980000.0
2008-02-20 03:40:00,1.9468,1.94685,1.9468,1.9468,769420000.0
2008-02-20 03:45:00,1.9468,1.9468,1.94665,1.9468,595700000.0
2008-02-20 03:50:00,1.9468,1.9468,1.9466,1.94675,246800000.0
2008-02-20 03:55:00,1.94675,1.94675,1.9467,1.9467,359400000.0
2008-02-20 04:00:00,1.9467,1.94685,1.9464,1.9464,1140300000.0
2008-02-20 04:05:00,1.9464,1.9465,1.9462,1.9464,107560000.0
2008-02-20 04:10:00,1.9464,1.9465,1.94625,1.94625,690400000.0
2008-02-20 04:15:00,1.94625,1.9464,1.9462,1.9463,625780000.0
2008-02-20 04:20:00,1.9463,1.9463,1.9461,1.9463,489380000.0
2008-02-20 04:25:00,1.9463,1.9472,1.9463,1.947,1739620000.0
2008-02-20 04:30:00,1.947,1.9473,1.9468,1.94725,2730560000.0
2008-02-20 04:35:00,1.94725,1.9482,1.94725,1.94805,4953780000.0
2008-02-20 04:40:00,1.94805,1.94825,1.94795,1.9482,4348000000.0
2008-02-20 04:45:00,1.9482,1.94965,1.94805,1.94915,4459580000.0
2008-02-20 04:50:00,1.94915,1.94945,1.9491,1.9492,3534500000.0
2008-02-20 04:55:00,1.9492,1.9495,1.9492,1.94925,5405759999.0
2008-02-20 05:00:00,1.94925,1.94965,1.94875,1.94875,2718700000.0
2008-02-20 05:05:00,1.94875,1.94965,1.94845,1.94965,4108300000.0
2008-02-20 05:10:00,1.94965,1.95,1.94925,1.94925,1073120000.0
2008-02-20 05:15:00,1.94925,1.95,1.94925,1.9498,734000000.0
2008-02-20 05:20:00,1.9498,1.94985,1.94965,1.94975,853122500.0
2008-02-20 05:25:00,1.94975,1.94985,1.94965,1.94965,1873000000.0
2008-02-20 05:30:00,1.94965,1.94965,1.9488,1.94885,2389640000.0
2008-02-20 05:35:00,1.94885,1.9492,1.9488,1.94885,651600000.0
2008-02-20 05:40:00,1.94885,1.94905,1.94845,1.9486,1288600000.0
2008-02-20 05:45:00,1.9486,1.9487,1.9485,1.9487,2342500000.0
2008-02-20 05:50:00,1.9487,1.94955,1.94865,1.9494,2915000000.0
2008-02-20 05:55:00,1.9494,1.9494,1.9487,1.9489,2407900000.0
2008-02-20 06:00:00,1.9489,1.94955,1.9487,1.94885,2497400000.0
2008-02-20 06:05:00,1.94885,1.9497,1.94885,1.94915,1588600000.0
2008-02-20 06:10:00,1.94915,1.95015,1.94895,1.94975,1343300000.0
2008-02-20 06:15:00,1.94975,1.94975,1.94925,1.94925,1305300000.0
2008-02-20 06:20:00,1.94925,1.94955,1.94925,1.94925,1180200000.0
2008-02-20 06:25:00,1.94925,1.94935,1.94905,1.94905,5395300000.0
2008-02-20 06:30:00,1.94905,1.94905,1.94855,1.94875,2423800000.0
2008-02-20 06:35:00,1.94875,1.94885,1.94875,1.94885,400500000.0
2008-02-20 06:40:00,1.94885,1.94995,1.94885,1.94995,3487500000.0
2008-02-20 06:45:00,1.94995,1.95015,1.94925,1.94925,1621900000.0
2008-02-20 06:50:00,1.94925,1.94935,1.948,1.94915,7851800000.0
2008-02-20 06:55:00,1.94915,1.94955,1.9476,1.94925,7445000000.0
2008-02-20 07:00:00,1.94925,1.94935,1.948,1.9481,2842299957.0
2008-02-20 07:05:00,1.94905,1.94905,1.94875,1.94875,1589300000.0
2008-02-20 07:10:00,1.94875,1.94885,1.94875,1.94875,4136200000.0
2008-02-20 07:15:00,1.94875,1.94875,1.94795,1.94795,3924900000.0
2008-02-20 07:20:00,1.94795,1.9492,1.94725,1.9491,3086800000.0
2008-02-20 07:25:00,1.948,1.94805,1.94755,1.94755,2515700000.0
2008-02-20 07:30:00,1.94755,1.94865,1.94755,1.9485,6611399997.0
2008-02-20 07:35:00,1.94815,1.9488,1.94815,1.9488,5013400000.0
2008-02-20 07:40:00,1.94825,1.94835,1.94815,1.9482,1622200000.0
2008-02-20 07:45:00,1.9482,1.9482,1.94815,1.9482,322800000.0
2008-02-20 07:50:00,1.9482,1.9483,1.9478,1.948,319400000.0
2008-02-20 07:55:00,1.948,1.948,1.94755,1.94775,4357900000.0
2008-02-20 08:00:00,1.94775,1.94815,1.94775,1.948,315700000.0
2008-02-20 08:05:00,1.948,1.9484,1.948,1.9484,263000000.0
2008-02-20 08:10:00,1.9484,1.94905,1.9484,1.94865,937100000.0
2008-02-20 08:15:00,1.94865,1.94935,1.94865,1.9491,856100000.0
2008-02-20 08:20:00,1.9491,1.9492,1.94905,1.94915,521400000.0
2008-02-20 08:25:00,1.94915,1.9493,1.94905,1.9492,322600000.0
2008-02-20 08:30:00,1.9492,1.9492,1.9482,1.94845,415300000.0
2008-02-20 08:35:00,1.94845,1.94885,1.94845,1.94885,317500000.0
2008-02-20 08:40:00,1.94885,1.9495,1.9488,1.9493,651400000.0
2008-02-20 08:45:00,1.9493,1.9493,1.94905,1.9492,436000000.0
2008-02-20 08:50:00,1.9492,1.9494,1.9492,1.94925,474500000.0
2008-02-20 08:55:00,1.94925,1.9493,1.94785,1.94785,441040000.0
2008-02-20 09:00:00,1.94785,1.94805,1.94655,1.94785,1706360000.0
2008-02-20 09:05:00,1.94785,1.94855,1.94675,1.9469,1454600000.0
2008-02-20 09:10:00,1.9469,1.94805,1.9469,1.948,873200000.0
2008-02-20 09:15:00,1.948,1.948,1.9474,1.94755,1129300000.0
2008-02-20 09:20:00,1.9476,1.94785,1.94575,1.9464,1198100000.0
2008-02-20 09:25:00,1.94635,1.94725,1.9461,1.94685,1643600000.0
2008-02-20 09:30:00,1.94685,1.9481,1.9467,1.948,1918700000.0
2008-02-20 09:35:00,1.948,1.94815,1.94695,1.94815,2550500005.0
2008-02-20 09:40:00,1.94815,1.9492,1.948,1.9482,3241900020.0
2008-02-20 09:45:00,1.9482,1.9482,1.94705,1.9471,952400000.0
2008-02-20 09:50:00,1.9471,1.9473,1.94625,1.9466,1287200000.0
2008-02-20 09:55:00,1.9466,1.9468,1.9462,1.9462,1712500001.0
2008-02-20 10:00:00,1.94605,1.94615,1.94525,1.9453,1400100002.0
2008-02-20 10:05:00,1.9453,1.9468,1.9453,1.94635,1227400000.0
2008-02-20 10:10:00,1.94635,1.94715,1.9462,1.94665,619200000.0
2008-02-20 10:15:00,1.94665,1.94685,1.9458,1.94615,688600000.0
2008-02-20 10:20:00,1.94615,1.9464,1.94565,1.94575,813100000.0
2008-02-20 10:25:00,1.94575,1.9469,1.94575,1.9469,686500000.0
2008-02-20 10:30:00,1.94695,1.94755,1.94625,1.94725,1089800000.0
2008-02-20 10:35:00,1.94725,1.94865,1.9468,1.9483,1537600000.0
2008-02-20 10:40:00,1.9483,1.9488,1.9482,1.9486,794800000.0
2008-02-20 10:45:00,1.94885,1.94995,1.9486,1.9496,1624000000.0
2008-02-20 10:50:00,1.9496,1.9496,1.9482,1.9486,1578299998.0
2008-02-20 10:55:00,1.9486,1.9487,1.94795,1.94845,1627900000.0
2008-02-20 11:00:00,1.94845,1.9488,1.94785,1.948,1386900000.0
2008-02-20 11:05:00,1.948,1.94875,1.94775,1.9487,3267400000.0
2008-02-20 11:10:00,1.9487,1.9489,1.948,1.948,911200000.0
2008-02-20 11:15:00,1.948,1.9487,1.948,1.9483,1537100000.0
2008-02-20 11:20:00,1.9483,1.9483,1.94775,1.948,2069400000.0
2008-02-20 11:25:00,1.948,1.94825,1.94735,1.94755,1958800000.0
2008-02-20 11:30:00,1.94745,1.94765,1.9454,1.9462,4377399999.0
2008-02-20 11:35:00,1.9462,1.9465,1.94445,1.94495,2461950000.0
2008-02-20 11:40:00,1.94495,1.946,1.94495,1.9458,860800000.0
2008-02-20 11:45:00,1.9458,1.9467,1.94565,1.946,977800000.0
2008-02-20 11:50:00,1.946,1.9466,1.94555,1.9458,1021800000.0
2008-02-20 11:55:00,1.9458,1.94605,1.94515,1.9453,997400000.0
2008-02-20 12:00:00,1.9453,1.94555,1.9446,1.9451,860600000.0
2008-02-20 12:05:00,1.9451,1.94515,1.94365,1.9443,1345500000.0
2008-02-20 12:10:00,1.9443,1.94505,1.94425,1.9444,1232100000.0
2008-02-20 12:15:00,1.94435,1.9449,1.944,1.9449,1025700000.0
2008-02-20 12:20:00,1.9449,1.94625,1.944,1.94535,1127800000.0
2008-02-20 12:25:00,1.94535,1.9459,1.9452,1.9459,1969200000.0
2008-02-20 12:30:00,1.9459,1.9459,1.9448,1.94495,1396100000.0
2008-02-20 12:35:00,1.94495,1.9451,1.94445,1.9446,1415000000.0
2008-02-20 12:40:00,1.9446,1.94515,1.94415,1.945,2507000000.0
2008-02-20 12:45:00,1.945,1.9454,1.94495,1.9454,1772300000.0
2008-02-20 12:50:00,1.9454,1.94555,1.94525,1.9455,2745600000.0
2008-02-20 12:55:00,1.9455,1.947,1.9455,1.94645,2062400000.0
2008-02-20 13:00:00,1.94645,1.9466,1.94585,1.946,1598499999.0
2008-02-20 13:05:00,1.946,1.94605,1.94515,1.94515,1190300000.0
2008-02-20 13:10:00,1.94515,1.9453,1.94465,1.9447,2343500000.0
2008-02-20 13:15:00,1.9447,1.94525,1.9446,1.9451,1561700000.0
2008-02-20 13:20:00,1.9451,1.9457,1.945,1.9456,3524200000.0
2008-02-20 13:25:00,1.9456,1.94565,1.9445,1.9446,3030800000.0
2008-02-20 13:30:00,1.9446,1.94485,1.9442,1.9443,3900000000.0
2008-02-20 13:35:00,1.9443,1.9445,1.94415,1.94425,4085799998.0
2008-02-20 13:40:00,1.94425,1.94425,1.9426,1.9429,1995100000.0
2008-02-20 13:45:00,1.9429,1.94365,1.9424,1.94345,4911200002.0
2008-02-20 13:50:00,1.9424,1.94355,1.9419,1.94285,3737900002.0
2008-02-20 13:55:00,1.94285,1.94285,1.9412,1.9426,3524500003.0
2008-02-20 14:00:00,1.9418,1.9427,1.9417,1.9426,3461100002.0
2008-02-20 14:05:00,1.9426,1.9436,1.94165,1.9427,4303199992.0
2008-02-20 14:10:00,1.9427,1.9435,1.9425,1.9427,5548100000.0
2008-02-20 14:15:00,1.94205,1.9435,1.94195,1.9432,4835500012.0
2008-02-20 14:20:00,1.9432,1.9443,1.94265,1.944,7080100002.0
2008-02-20 14:25:00,1.94405,1.94405,1.94115,1.94115,1989629997.0
2008-02-20 14:30:00,1.94115,1.9418,1.94105,1.9416,1337800000.0
2008-02-20 14:35:00,1.9416,1.9436,1.9415,1.9436,1635700000.0
2008-02-20 14:40:00,1.9436,1.9436,1.9418,1.9418,1194500000.0
2008-02-20 14:45:00,1.9418,1.9426,1.94175,1.94245,1677100000.0
2008-02-20 14:50:00,1.94245,1.94305,1.94185,1.94255,5838700067.0
2008-02-20 14:55:00,1.94255,1.9429,1.94245,1.9426,4719300009.0
2008-02-20 15:00:00,1.9426,1.94345,1.9423,1.94305,2668900006.0
2008-02-20 15:05:00,1.94305,1.9438,1.94295,1.94305,2432999998.0
2008-02-20 15:10:00,1.94305,1.94325,1.9427,1.94275,1814100000.0
2008-02-20 15:15:00,1.9428,1.9429,1.94245,1.94275,1291600000.0
2008-02-20 15:20:00,1.94275,1.9429,1.9422,1.94235,2724600020.0
2008-02-20 15:25:00,1.94235,1.94325,1.94235,1.94325,4092099988.0
2008-02-20 15:30:00,1.94235,1.9428,1.9388,1.9403,1248900000.0
2008-02-20 15:35:00,1.9403,1.9411,1.94,1.94045,3887000009.0
2008-02-20 15:40:00,1.9405,1.9417,1.94,1.9408,1312790002.0
2008-02-20 15:45:00,1.9408,1.9409,1.9386,1.9387,1101300000.0
2008-02-20 15:50:00,1.9386,1.9387,1.9367,1.9373,1211900000.0
2008-02-20 15:55:00,1.93735,1.938,1.9362,1.9364,1433400000.0
2008-02-20 16:00:00,1.9364,1.9377,1.9363,1.9372,1662100000.0
2008-02-20 16:05:00,1.93725,1.9375,1.93695,1.93695,987500000.0
2008-02-20 16:10:00,1.93695,1.93835,1.93695,1.9382,1228800000.0
2008-02-20 16:15:00,1.9382,1.9389,1.938,1.9381,998100000.0
2008-02-20 16:20:00,1.9381,1.93885,1.9381,1.93865,1226400000.0
2008-02-20 16:25:00,1.93865,1.9392,1.9385,1.9392,896800000.0
2008-02-20 16:30:00,1.9392,1.93945,1.9387,1.9388,3750900001.0
2008-02-20 16:35:00,1.9388,1.9395,1.9385,1.939,628800000.0
2008-02-20 16:40:00,1.939,1.93935,1.9387,1.9392,832900000.0
2008-02-20 16:45:00,1.9392,1.9394,1.93865,1.9394,3115000014.0
2008-02-20 16:50:00,1.9394,1.93945,1.93895,1.93935,5490800015.0
2008-02-20 16:55:00,1.9393,1.94065,1.9389,1.94,5354199996.0
2008-02-20 17:00:00,1.94,1.9401,1.939,1.93905,1655900001.0
2008-02-20 17:05:00,1.9391,1.93955,1.9387,1.9395,2188100000.0
2008-02-20 17:10:00,1.9395,1.9399,1.9392,1.9394,1184200000.0
2008-02-20 17:15:00,1.9394,1.9395,1.93895,1.93905,2736199999.0
2008-02-20 17:20:00,1.93905,1.9403,1.939,1.9397,933200000.0
2008-02-20 17:25:00,1.9397,1.9402,1.9396,1.9397,871900000.0
2008-02-20 17:30:00,1.9398,1.9398,1.9391,1.9391,1706800000.0
2008-02-20 17:35:00,1.9391,1.9394,1.9388,1.93925,893200000.0
2008-02-20 17:40:00,1.9392,1.9401,1.9392,1.93965,1072500000.0
2008-02-20 17:45:00,1.93965,1.9422,1.9396,1.9412,1190975000.0
2008-02-20 17:50:00,1.9412,1.9418,1.9407,1.9413,485125000.0
2008-02-20 17:55:00,1.9413,1.94205,1.9404,1.9405,745100000.0
2008-02-20 18:00:00,1.9404,1.9412,1.9404,1.9409,347000000.0
2008-02-20 18:05:00,1.9409,1.94205,1.9406,1.942,746625000.0
2008-02-20 18:10:00,1.942,1.942,1.9407,1.9407,1013275000.0
2008-02-20 18:15:00,1.9407,1.94135,1.9407,1.9413,1146725000.0
2008-02-20 18:20:00,1.9413,1.9414,1.941,1.941,711825000.0
2008-02-20 18:25:00,1.941,1.9411,1.9407,1.941,773925000.0
2008-02-20 18:30:00,1.941,1.94125,1.9398,1.94005,884475000.0
2008-02-20 18:35:00,1.94005,1.94025,1.9396,1.9401,1150575000.0
2008-02-20 18:40:00,1.9403,1.9403,1.9394,1.9395,723500000.0
2008-02-20 18:45:00,1.9395,1.9398,1.93935,1.9398,992275000.0
2008-02-20 18:50:00,1.9398,1.94035,1.9398,1.9399,930875000.0
2008-02-20 18:55:00,1.9399,1.94105,1.9399,1.9403,1423150000.0
2008-02-20 19:00:00,1.94035,1.94065,1.9401,1.9403,1359650000.0
2008-02-20 19:05:00,1.9403,1.94085,1.9398,1.9407,1785200000.0
2008-02-20 19:10:00,1.94065,1.94215,1.94065,1.942,1134625000.0
2008-02-20 19:15:00,1.942,1.94225,1.94145,1.94155,2134800000.0
2008-02-20 19:20:00,1.94155,1.9431,1.94155,1.94185,2317950000.0
2008-02-20 19:25:00,1.94195,1.94245,1.94135,1.94135,2005325000.0
2008-02-20 19:30:00,1.94135,1.9428,1.94135,1.9425,1082550000.0
2008-02-20 19:35:00,1.9425,1.9429,1.94215,1.9423,2576200000.0
2008-02-20 19:40:00,1.9423,1.94265,1.94175,1.94215,5444150000.0
2008-02-20 19:45:00,1.94215,1.94215,1.94175,1.94195,4593450000.0
2008-02-20 19:50:00,1.94205,1.9425,1.9418,1.94205,1010750000.0
2008-02-20 19:55:00,1.94205,1.9426,1.94205,1.9426,462500000.0
2008-02-20 20:00:00,1.9426,1.9426,1.94175,1.94175,1335375000.0
2008-02-20 20:05:00,1.94175,1.94295,1.94175,1.94275,1161975000.0
2008-02-20 20:10:00,1.94275,1.94275,1.94215,1.9422,1962300000.0
2008-02-20 20:15:00,1.9422,1.9422,1.94185,1.94185,1381200000.0
2008-02-20 20:20:00,1.94185,1.94195,1.9408,1.9408,529375000.0
2008-02-20 20:25:00,1.9408,1.9411,1.9408,1.9411,518325000.0
2008-02-20 20:30:00,1.9411,1.94115,1.9405,1.9406,1537600000.0
2008-02-20 20:35:00,1.9408,1.94135,1.9407,1.94125,1248600000.0
2008-02-20 20:40:00,1.94125,1.942,1.9412,1.94175,1131700000.0
2008-02-20 20:45:00,1.94175,1.94205,1.94145,1.94195,740500000.0
2008-02-20 20:50:00,1.94195,1.94215,1.94155,1.94155,1041400000.0
2008-02-20 20:55:00,1.94155,1.94155,1.94085,1.94125,2024050000.0
2008-02-20 21:00:00,1.94125,1.94205,1.94025,1.9418,1791950000.0
2008-02-20 21:05:00,1.94175,1.9422,1.94155,1.9421,1234975000.0
2008-02-20 21:10:00,1.94215,1.94255,1.9413,1.94195,1043925000.0
2008-02-20 21:15:00,1.94195,1.9425,1.94165,1.9424,2627700000.0
2008-02-20 21:20:00,1.9424,1.9434,1.94205,1.9427,3186375004.0
2008-02-20 21:25:00,1.9427,1.9442,1.9426,1.94375,3218700000.0
2008-02-20 21:30:00,1.9437,1.9442,1.9432,1.9432,3532500001.0
2008-02-20 21:35:00,1.9432,1.9436,1.9431,1.9435,4348000000.0
2008-02-20 21:40:00,1.9435,1.9444,1.9435,1.9441,5167400000.0
2008-02-20 21:45:00,1.9441,1.9443,1.9434,1.94395,4289850000.0
2008-02-20 21:50:00,1.94395,1.944,1.9434,1.9436,4423900001.0
2008-02-20 21:55:00,1.9436,1.9437,1.9432,1.9432,5653400000.0
2008-02-20 22:00:00,1.9431,1.9433,1.94285,1.9431,3549500000.0
2008-02-20 22:05:00,1.9431,1.9431,1.9428,1.9428,2211400000.0
2008-02-20 22:10:00,1.9428,1.9429,1.9423,1.9424,3918437501.0
2008-02-20 22:15:00,1.9424,1.9424,1.94155,1.9417,2309100000.0
2008-02-20 22:20:00,1.9417,1.9423,1.9415,1.9419,1449500000.0
2008-02-20 22:25:00,1.9419,1.942,1.9417,1.942,2278600000.0
2008-02-20 22:30:00,1.942,1.9423,1.9416,1.9418,7641500000.0
2008-02-20 22:35:00,1.9418,1.942,1.9416,1.9418,6549800000.0
2008-02-20 22:40:00,1.9418,1.942,1.9416,1.942,5616400000.0
2008-02-20 22:45:00,1.942,1.942,1.9417,1.9417,4476900000.0
2008-02-20 22:50:00,1.9417,1.9419,1.9415,1.9415,3838800000.0
2008-02-20 22:55:00,1.9415,1.9418,1.94115,1.9417,2784400000.0
2008-02-20 23:00:00,1.9417,1.94185,1.9412,1.9414,5867400000.0
2008-02-20 23:05:00,1.9414,1.94145,1.9408,1.9414,7447000000.0
2008-02-20 23:10:00,1.9414,1.9416,1.9412,1.9412,5638600000.0
2008-02-20 23:15:00,1.9412,1.94145,1.9412,1.94145,3425975000.0
2008-02-20 23:20:00,1.94134,1.942,1.94115,1.9417,632199999.0
2008-02-20 23:25:00,1.9417,1.9419,1.9415,1.9417,191800000.0
2008-02-20 23:30:00,1.9417,1.9419,1.9415,1.9415,446700000.0
2008-02-20 23:35:00,1.9415,1.9418,1.9415,1.9418,401900000.0
2008-02-20 23:40:00,1.9418,1.9418,1.9416,1.9417,106900000.0
2008-02-20 23:45:00,1.9417,1.942,1.9417,1.942,321499999.0
2008-02-20 23:50:00,1.942,1.94205,1.9419,1.942,918499998.0
2008-02-20 23:55:00,1.942,1.94205,1.9415,1.9415,1469000002.0
2008-02-21 00:00:00,1.9415,1.9418,1.9413,1.94135,1330300000.0
2008-02-21 00:05:00,1.94135,1.94135,1.9406,1.9408,1699400000.0
2008-02-21 00:10:00,1.9408,1.9415,1.9408,1.9414,933350000.0
2008-02-21 00:15:00,1.9414,1.9416,1.9414,1.9415,239200000.0
2008-02-21 00:20:00,1.9415,1.94165,1.9415,1.9415,227800000.0
2008-02-21 00:25:00,1.9415,1.9416,1.9413,1.94155,509000000.0
2008-02-21 00:30:00,1.94155,1.9421,1.9414,1.9417,748100000.0
2008-02-21 00:35:00,1.94175,1.94185,1.9417,1.9418,322300000.0
2008-02-21 00:40:00,1.9418,1.9419,1.9418,1.9419,208500000.0
2008-02-21 00:45:00,1.9419,1.9419,1.9416,1.9418,130600000.0
2008-02-21 00:50:00,1.9418,1.9422,1.9417,1.9421,355000000.0
2008-02-21 00:55:00,1.9421,1.9421,1.9414,1.9419,499500000.0
2008-02-21 01:00:00,1.942,1.9421,1.942,1.942,597700000.0
2008-02-21 01:05:00,1.942,1.9423,1.9419,1.9422,335300000.0
2008-02-21 01:10:00,1.9422,1.9422,1.942,1.942,324800000.0
2008-02-21 01:15:00,1.942,1.9423,1.942,1.9423,287300000.0
2008-02-21 01:20:00,1.9423,1.9429,1.9421,1.9426,1601400001.0
2008-02-21 01:25:00,1.9426,1.9427,1.9424,1.9425,657200000.0
2008-02-21 01:30:00,1.9425,1.9427,1.9423,1.9425,364800000.0
2008-02-21 01:35:00,1.9425,1.94265,1.9423,1.9425,381800000.0
2008-02-21 01:40:00,1.9425,1.94265,1.9424,1.9425,475600000.0
2008-02-21 01:45:00,1.9425,1.9427,1.9425,1.9425,524600000.0
2008-02-21 01:50:00,1.9425,1.9426,1.9425,1.9426,350100000.0
2008-02-21 01:55:00,1.9426,1.9426,1.94215,1.9423,246400000.0
2008-02-21 02:00:00,1.9423,1.94245,1.9419,1.9421,501500000.0
2008-02-21 02:05:00,1.9421,1.9424,1.94185,1.94185,412200000.0
2008-02-21 02:10:00,1.94185,1.9422,1.94185,1.9422,366900000.0
2008-02-21 02:15:00,1.9422,1.94245,1.9422,1.94225,159600000.0
2008-02-21 02:20:00,1.94225,1.9423,1.9422,1.94225,95300000.0
2008-02-21 02:25:00,1.94225,1.94225,1.9416,1.9421,289400000.0
2008-02-21 02:30:00,1.9421,1.9423,1.9421,1.9423,284200000.0
2008-02-21 02:35:00,1.9423,1.9426,1.94195,1.94255,262700000.0
2008-02-21 02:40:00,1.94255,1.9426,1.9422,1.9426,198800000.0
2008-02-21 02:45:00,1.9426,1.9427,1.9425,1.94255,90200000.0
2008-02-21 02:50:00,1.94255,1.94275,1.9422,1.9422,120800000.0
2008-02-21 02:55:00,1.9422,1.9425,1.9422,1.9422,178800000.0
2008-02-21 03:00:00,1.9422,1.94235,1.94145,1.9417,486600000.0
2008-02-21 03:05:00,1.9417,1.94215,1.9417,1.94215,271700000.0
2008-02-21 03:10:00,1.94215,1.9425,1.94215,1.9425,50400000.0
2008-02-21 03:15:00,1.9425,1.9426,1.9423,1.9423,58900000.0
2008-02-21 03:20:00,1.9423,1.94235,1.94205,1.94205,34000000.0
2008-02-21 03:25:00,1.94205,1.94235,1.942,1.94215,90900000.0
2008-02-21 03:30:00,1.94215,1.94225,1.94215,1.94215,37100000.0
2008-02-21 03:35:00,1.94215,1.94225,1.94205,1.9422,90600000.0
2008-02-21 03:40:00,1.9422,1.9422,1.9421,1.9422,30600000.0
2008-02-21 03:45:00,1.9422,1.9424,1.9422,1.9424,34000000.0
2008-02-21 03:50:00,1.9424,1.9424,1.942,1.94205,71400000.0
2008-02-21 03:55:00,1.94205,1.94205,1.94165,1.942,197800000.0
2008-02-21 04:00:00,1.942,1.9428,1.942,1.9428,178200000.0
2008-02-21 04:05:00,1.9428,1.9436,1.9428,1.9436,204000000.0
2008-02-21 04:10:00,1.9436,1.9437,1.94345,1.94345,158800000.0
2008-02-21 04:15:00,1.94345,1.94345,1.94295,1.9432,164000000.0
2008-02-21 04:20:00,1.9432,1.94325,1.94295,1.94315,176000000.0
2008-02-21 04:25:00,1.94315,1.94345,1.94315,1.94345,225900000.0
2008-02-21 04:30:00,1.94345,1.9435,1.94325,1.94325,77600000.0
2008-02-21 04:35:00,1.94325,1.94325,1.9431,1.9431,14300000.0
2008-02-21 04:40:00,1.9431,1.9431,1.943,1.943,25600000.0
2008-02-21 04:45:00,1.943,1.94315,1.94265,1.9427,222700000.0
2008-02-21 04:50:00,1.9427,1.94295,1.9427,1.9428,104500000.0
2008-02-21 04:55:00,1.9428,1.9428,1.94225,1.94245,196900000.0
2008-02-21 05:00:00,1.94245,1.94265,1.9424,1.9424,51400000.0
2008-02-21 05:05:00,1.9424,1.9425,1.9424,1.9425,31600000.0
2008-02-21 05:10:00,1.9425,1.94255,1.9424,1.9424,219400000.0
2008-02-21 05:15:00,1.9424,1.9425,1.94235,1.9424,102900000.0
2008-02-21 05:20:00,1.9424,1.94255,1.9422,1.94225,79300000.0
2008-02-21 05:25:00,1.94225,1.94225,1.94225,1.94225,38000000.0
2008-02-21 05:30:00,1.94225,1.94225,1.94205,1.94205,208800000.0
2008-02-21 05:35:00,1.94205,1.9423,1.94205,1.9421,86600000.0
2008-02-21 05:40:00,1.9421,1.9422,1.942,1.9422,83000000.0
2008-02-21 05:45:00,1.9422,1.94245,1.9422,1.94235,74500000.0
2008-02-21 05:50:00,1.94235,1.9427,1.94235,1.9427,243400000.0
2008-02-21 05:55:00,1.9427,1.9427,1.9427,1.9427,24400000.0
2008-02-21 06:00:00,1.9427,1.9428,1.9426,1.94265,97600000.0
2008-02-21 06:05:00,1.94265,1.94275,1.9426,1.94275,185500000.0
2008-02-21 06:10:00,1.94275,1.94285,1.9426,1.94275,436800000.0
2008-02-21 06:15:00,1.94275,1.94285,1.94255,1.9427,339300000.0
2008-02-21 06:20:00,1.9427,1.9435,1.9427,1.94345,239000000.0
2008-02-21 06:25:00,1.94345,1.94345,1.9428,1.943,121700000.0
2008-02-21 06:30:00,1.94305,1.9431,1.94275,1.94305,44600000.0
2008-02-21 06:35:00,1.94305,1.94305,1.9425,1.9425,80600000.0
2008-02-21 06:40:00,1.9425,1.9425,1.9422,1.94235,272000000.0
2008-02-21 06:45:00,1.94235,1.94235,1.9421,1.9421,85400000.0
2008-02-21 06:50:00,1.9421,1.94225,1.9416,1.9418,225699999.0
2008-02-21 06:55:00,1.9418,1.9418,1.94115,1.9416,370700000.0
2008-02-21 07:00:00,1.9416,1.94165,1.94125,1.94125,375000000.0
2008-02-21 07:05:00,1.94125,1.9415,1.941,1.94135,247100000.0
2008-02-21 07:10:00,1.94135,1.94205,1.94135,1.942,313600000.0
2008-02-21 07:15:00,1.942,1.94205,1.9418,1.9419,106000000.0
2008-02-21 07:20:00,1.9419,1.94265,1.9419,1.94235,2250200000.0
2008-02-21 07:25:00,1.94235,1.9433,1.94225,1.9431,1362400001.0
2008-02-21 07:30:00,1.94315,1.9434,1.943,1.9432,545400000.0
2008-02-21 07:35:00,1.9432,1.94355,1.9432,1.9433,238700000.0
2008-02-21 07:40:00,1.9433,1.9435,1.9425,1.9434,576100000.0
2008-02-21 07:45:00,1.94335,1.9434,1.94325,1.94335,139100000.0
2008-02-21 07:50:00,1.94335,1.9434,1.9433,1.9434,128200000.0
2008-02-21 07:55:00,1.9434,1.9443,1.94335,1.9438,265100000.0
2008-02-21 08:00:00,1.9438,1.94435,1.9438,1.94415,294100000.0
2008-02-21 08:05:00,1.9441,1.945,1.94405,1.9445,949000000.0
2008-02-21 08:10:00,1.9445,1.9446,1.9442,1.9444,254100000.0
2008-02-21 08:15:00,1.9444,1.9465,1.9444,1.94645,338900000.0
2008-02-21 08:20:00,1.9465,1.9473,1.9461,1.9467,749900000.0
2008-02-21 08:25:00,1.9467,1.9468,1.9464,1.9464,274200000.0
2008-02-21 08:30:00,1.9464,1.9464,1.94595,1.94605,334200000.0
2008-02-21 08:35:00,1.94605,1.9461,1.94565,1.9457,141600000.0
2008-02-21 08:40:00,1.9457,1.9457,1.94515,1.94535,291900000.0
2008-02-21 08:45:00,1.94535,1.94555,1.94515,1.94515,465300000.0
2008-02-21 08:50:00,1.94515,1.9461,1.94515,1.9461,257300000.0
2008-02-21 08:55:00,1.9461,1.9461,1.94525,1.94555,694899999.0
2008-02-21 09:00:00,1.94555,1.94605,1.9454,1.9457,965700000.0
2008-02-21 09:05:00,1.94575,1.9464,1.9456,1.94615,310700000.0
2008-02-21 09:10:00,1.94615,1.9464,1.94515,1.9455,458500000.0
2008-02-21 09:15:00,1.9455,1.94595,1.9455,1.9458,226900000.0
2008-02-21 09:20:00,1.9458,1.9465,1.9458,1.94625,422300000.0
2008-02-21 09:25:00,1.94625,1.9474,1.94615,1.94705,531600000.0
2008-02-21 09:30:00,1.94705,1.94725,1.9466,1.94685,508700001.0
2008-02-21 09:35:00,1.94695,1.94825,1.94685,1.9478,1072700000.0
2008-02-21 09:40:00,1.9478,1.9479,1.9473,1.9474,249450000.0
2008-02-21 09:45:00,1.9474,1.9476,1.94695,1.947,505000000.0
2008-02-21 09:50:00,1.947,1.947,1.9448,1.9454,1436500002.0
2008-02-21 09:55:00,1.9454,1.9455,1.945,1.9453,570000000.0
2008-02-21 10:00:00,1.9453,1.94605,1.9453,1.94545,823200000.0
2008-02-21 10:05:00,1.94545,1.94585,1.9454,1.94575,394600000.0
2008-02-21 10:10:00,1.94575,1.94685,1.94575,1.9468,538800000.0
2008-02-21 10:15:00,1.9468,1.94725,1.94655,1.94695,855500001.0
2008-02-21 10:20:00,1.94695,1.9475,1.9459,1.94605,951699997.0
2008-02-21 10:25:00,1.94605,1.9465,1.946,1.94615,498500000.0
2008-02-21 10:30:00,1.94615,1.94625,1.9455,1.94585,455300000.0
2008-02-21 10:35:00,1.94585,1.94665,1.94565,1.9466,1596399998.0
2008-02-21 10:40:00,1.9466,1.9466,1.94615,1.9462,936300000.0
2008-02-21 10:45:00,1.9462,1.9469,1.9462,1.9468,1514200000.0
2008-02-21 10:50:00,1.94685,1.9473,1.94675,1.9469,3270500000.0
2008-02-21 10:55:00,1.9469,1.94745,1.9467,1.9467,1539000000.0
2008-02-21 11:00:00,1.94675,1.9477,1.94645,1.9473,4586300011.0
2008-02-21 11:05:00,1.9473,1.94745,1.94685,1.947,1374400000.0
2008-02-21 11:10:00,1.94695,1.9541,1.9467,1.94695,4667499964.0
2008-02-21 11:15:00,1.94695,1.94725,1.94665,1.94725,1692400000.0
2008-02-21 11:20:00,1.94725,1.94865,1.9472,1.94755,4918300005.0
2008-02-21 11:25:00,1.94755,1.94865,1.94605,1.94625,3274150003.0
2008-02-21 11:30:00,1.94615,1.95465,1.94585,1.95335,1063040000.0
2008-02-21 11:35:00,1.95345,1.9558,1.953,1.954,1034300000.0
2008-02-21 11:40:00,1.954,1.9555,1.95375,1.954,982450000.0
2008-02-21 11:45:00,1.954,1.9558,1.954,1.95465,991300000.0
2008-02-21 11:50:00,1.95465,1.95475,1.9537,1.9539,913300000.0
2008-02-21 11:55:00,1.9539,1.95425,1.9537,1.954,656800000.0
2008-02-21 12:00:00,1.954,1.95475,1.9539,1.9545,1259400000.0
2008-02-21 12:05:00,1.9545,1.9545,1.95295,1.9535,835200000.0
2008-02-21 12:10:00,1.95345,1.95435,1.95315,1.9536,1565900000.0
2008-02-21 12:15:00,1.9536,1.95465,1.95355,1.9543,1596300000.0
2008-02-21 12:20:00,1.9543,1.95665,1.95375,1.956,903000000.0
2008-02-21 12:25:00,1.956,1.95685,1.95555,1.95645,1427300000.0
2008-02-21 12:30:00,1.95645,1.9572,1.95615,1.9567,1620400000.0
2008-02-21 12:35:00,1.9567,1.9574,1.95655,1.957,1153137500.0
2008-02-21 12:40:00,1.957,1.9578,1.9566,1.957,1327350000.0
2008-02-21 12:45:00,1.957,1.9578,1.95695,1.9575,1007500000.0
2008-02-21 12:50:00,1.9575,1.9585,1.9575,1.95775,1494400000.0
2008-02-21 12:55:00,1.9577,1.9582,1.9574,1.958,1329400000.0
2008-02-21 13:00:00,1.95805,1.95805,1.95695,1.95705,994650000.0
2008-02-21 13:05:00,1.95705,1.95725,1.95665,1.95695,988060000.0
2008-02-21 13:10:00,1.95695,1.95695,1.95615,1.95655,1166230000.0
2008-02-21 13:15:00,1.9566,1.95665,1.95565,1.95565,1969510000.0
2008-02-21 13:20:00,1.95565,1.95585,1.95425,1.95425,3242300000.0
2008-02-21 13:25:00,1.95425,1.95495,1.9533,1.95365,2755900000.0
2008-02-21 13:30:00,1.95365,1.95465,1.9535,1.95455,2017500000.0
2008-02-21 13:35:00,1.95455,1.95535,1.95455,1.9551,1325400000.0
2008-02-21 13:40:00,1.9551,1.9552,1.95475,1.95485,1729400000.0
2008-02-21 13:45:00,1.95485,1.95585,1.95485,1.95585,3330900000.0
2008-02-21 13:50:00,1.95585,1.956,1.95545,1.95565,939600000.0
2008-02-21 13:55:00,1.95565,1.9561,1.9555,1.9555,628500000.0
2008-02-21 14:00:00,1.9555,1.9568,1.9555,1.9566,1612600000.0
2008-02-21 14:05:00,1.9566,1.9572,1.9565,1.9572,957800000.0
2008-02-21 14:10:00,1.9572,1.9573,1.9561,1.9562,890700000.0
2008-02-21 14:15:00,1.9562,1.95635,1.9553,1.9555,653900000.0
2008-02-21 14:20:00,1.9555,1.95655,1.9555,1.95605,749199999.0
2008-02-21 14:25:00,1.95605,1.95655,1.9557,1.9565,651600000.0
2008-02-21 14:30:00,1.9565,1.9575,1.9565,1.9574,919500000.0
2008-02-21 14:35:00,1.95745,1.9577,1.95655,1.9569,981700000.0
2008-02-21 14:40:00,1.9569,1.9572,1.95675,1.9571,797400000.0
2008-02-21 14:45:00,1.9571,1.95755,1.95705,1.9574,686500000.0
2008-02-21 14:50:00,1.9574,1.95755,1.9573,1.95745,1146100000.0
2008-02-21 14:55:00,1.95745,1.95765,1.9572,1.9572,802900000.0
2008-02-21 15:00:00,1.9572,1.95805,1.9572,1.9579,775600000.0
2008-02-21 15:05:00,1.95785,1.95805,1.9576,1.9576,1059000000.0
2008-02-21 15:10:00,1.9576,1.95805,1.95755,1.9577,857700000.0
2008-02-21 15:15:00,1.95775,1.959,1.9576,1.9589,1457000000.0
2008-02-21 15:20:00,1.9589,1.95985,1.95875,1.95895,847100000.0
2008-02-21 15:25:00,1.95895,1.95935,1.95835,1.95875,2193000000.0
2008-02-21 15:30:00,1.95875,1.95935,1.9586,1.95895,903550000.0
2008-02-21 15:35:00,1.9589,1.95895,1.95725,1.95765,899500000.0
2008-02-21 15:40:00,1.95765,1.9587,1.95755,1.95865,850600000.0
2008-02-21 15:45:00,1.95865,1.95905,1.95805,1.95815,928400000.0
2008-02-21 15:50:00,1.9581,1.9583,1.95745,1.9578,1300699999.0
2008-02-21 15:55:00,1.9578,1.95795,1.9575,1.9576,1019500000.0
2008-02-21 16:00:00,1.9576,1.9576,1.9565,1.9574,4308799978.0
2008-02-21 16:05:00,1.9574,1.95745,1.9564,1.95685,3221099998.0
2008-02-21 16:10:00,1.95695,1.95725,1.95605,1.9566,2761000002.0
2008-02-21 16:15:00,1.9566,1.9576,1.9565,1.95755,4282600004.0
2008-02-21 16:20:00,1.95755,1.9579,1.95625,1.9571,2435400000.0
2008-02-21 16:25:00,1.9571,1.95765,1.957,1.9575,1734500000.0
2008-02-21 16:30:00,1.9575,1.95795,1.957,1.9573,2322900000.0
2008-02-21 16:35:00,1.9573,1.9576,1.95655,1.9575,3790100001.0
2008-02-21 16:40:00,1.9575,1.95765,1.9571,1.9576,967600000.0
2008-02-21 16:45:00,1.9576,1.9576,1.95685,1.95695,884100000.0
2008-02-21 16:50:00,1.95695,1.95745,1.9567,1.9574,1247600000.0
2008-02-21 16:55:00,1.9574,1.9575,1.95635,1.9564,1395399999.0
2008-02-21 17:00:00,1.9564,1.95795,1.95565,1.9578,1373500000.0
2008-02-21 17:05:00,1.9578,1.9581,1.9569,1.9572,850100000.0
2008-02-21 17:10:00,1.9572,1.95745,1.95525,1.95535,762700000.0
2008-02-21 17:15:00,1.95535,1.956,1.955,1.9558,813300000.0
2008-02-21 17:20:00,1.9558,1.95625,1.9557,1.9561,803800000.0
2008-02-21 17:25:00,1.9561,1.9564,1.9556,1.9558,740000000.0
2008-02-21 17:30:00,1.9558,1.9563,1.9551,1.9557,531100000.0
2008-02-21 17:35:00,1.9557,1.9571,1.9554,1.9571,1230000000.0
2008-02-21 17:40:00,1.95705,1.95885,1.95665,1.9584,1153062500.0
2008-02-21 17:45:00,1.9584,1.959,1.9581,1.95855,1051968211.0
2008-02-21 17:50:00,1.95855,1.95975,1.9583,1.95945,677700000.0
2008-02-21 17:55:00,1.95945,1.95995,1.9591,1.9599,805250000.0
2008-02-21 18:00:00,1.9599,1.9613,1.9599,1.96065,695600000.0
2008-02-21 18:05:00,1.96065,1.9615,1.9605,1.96055,786200000.0
2008-02-21 18:10:00,1.96055,1.9608,1.9591,1.96035,584000000.0
2008-02-21 18:15:00,1.96035,1.96045,1.9594,1.9596,304000000.0
2008-02-21 18:20:00,1.95955,1.9597,1.95865,1.95865,468050000.0
2008-02-21 18:25:00,1.95865,1.96015,1.95865,1.9601,426200000.0
2008-02-21 18:30:00,1.9601,1.9609,1.95965,1.95975,536800000.0
2008-02-21 18:35:00,1.95975,1.96105,1.95975,1.96085,336400000.0
2008-02-21 18:40:00,1.96085,1.9618,1.96075,1.9612,511400000.0
2008-02-21 18:45:00,1.9612,1.96195,1.9612,1.9618,588270000.0
2008-02-21 18:50:00,1.9618,1.9618,1.9613,1.9616,367000000.0
2008-02-21 18:55:00,1.9616,1.9616,1.961,1.9613,271100000.0
2008-02-21 19:00:00,1.9613,1.96195,1.9612,1.96185,595650000.0
2008-02-21 19:05:00,1.96185,1.96185,1.96135,1.96165,745900000.0
2008-02-21 19:10:00,1.96165,1.9617,1.96005,1.9602,675750000.0
2008-02-21 19:15:00,1.9602,1.96095,1.96,1.96055,614900000.0
2008-02-21 19:20:00,1.96055,1.9606,1.9598,1.9602,645900000.0
2008-02-21 19:25:00,1.9602,1.9611,1.9602,1.96065,577900000.0
2008-02-21 19:30:00,1.96065,1.96155,1.96015,1.96155,995100000.0
2008-02-21 19:35:00,1.96155,1.9617,1.9613,1.9615,724600000.0
2008-02-21 19:40:00,1.96145,1.96225,1.9612,1.9622,491700000.0
2008-02-21 19:45:00,1.9622,1.9624,1.9616,1.9623,690800000.0
2008-02-21 19:50:00,1.9623,1.96235,1.9619,1.962,438000000.0
2008-02-21 19:55:00,1.962,1.963,1.962,1.9627,522400000.0
2008-02-21 20:00:00,1.9627,1.96355,1.9617,1.9617,539700000.0
2008-02-21 20:05:00,1.9617,1.96305,1.9617,1.963,345100000.0
2008-02-21 20:10:00,1.963,1.963,1.96205,1.96245,443450000.0
2008-02-21 20:15:00,1.96245,1.96385,1.96245,1.96345,708700000.0
2008-02-21 20:20:00,1.96345,1.964,1.96335,1.964,407262500.0
2008-02-21 20:25:00,1.964,1.9643,1.9633,1.96335,387100000.0
2008-02-21 20:30:00,1.9633,1.9634,1.96285,1.963,339900000.0
2008-02-21 20:35:00,1.963,1.963,1.9625,1.9626,273800000.0
2008-02-21 20:40:00,1.9626,1.96265,1.96135,1.96225,486100000.0
2008-02-21 20:45:00,1.96225,1.96305,1.9622,1.9628,404600000.0
2008-02-21 20:50:00,1.9628,1.96325,1.9621,1.963,476100000.0
2008-02-21 20:55:00,1.963,1.9637,1.96295,1.9632,462800000.0
2008-02-21 21:00:00,1.9632,1.9632,1.96235,1.9624,413100000.0
2008-02-21 21:05:00,1.9624,1.96295,1.9624,1.9628,287500000.0
2008-02-21 21:10:00,1.9628,1.96315,1.96265,1.96275,299800000.0
2008-02-21 21:15:00,1.96275,1.9629,1.9626,1.96265,178200000.0
2008-02-21 21:20:00,1.96265,1.96275,1.9625,1.9625,263000000.0
2008-02-21 21:25:00,1.9625,1.96255,1.9624,1.9624,96900000.0
2008-02-21 21:30:00,1.9624,1.96245,1.96225,1.9623,172900000.0
2008-02-21 21:35:00,1.9623,1.96265,1.96195,1.9621,379200000.0
2008-02-21 21:40:00,1.9621,1.9621,1.96165,1.9617,369000000.0
2008-02-21 21:45:00,1.9617,1.9618,1.96115,1.96115,262100000.0
2008-02-21 21:50:00,1.96115,1.96225,1.96115,1.9617,410200000.0
2008-02-21 21:55:00,1.96175,1.96185,1.96135,1.96145,354900000.0
2008-02-21 22:00:00,1.9614,1.96155,1.9612,1.9614,304500000.0
2008-02-21 22:05:00,1.9614,1.9614,1.9611,1.9612,333400000.0
2008-02-21 22:10:00,1.9612,1.9618,1.9609,1.9609,264300000.0
2008-02-21 22:15:00,1.9609,1.9627,1.9609,1.96225,520500000.0
2008-02-21 22:20:00,1.96225,1.96315,1.96225,1.96245,1059500000.0
2008-02-21 22:25:00,1.96245,1.9628,1.96235,1.96245,428600000.0
2008-02-21 22:30:00,1.96245,1.96345,1.96245,1.96305,558775876.0
2008-02-21 22:35:00,1.963,1.9636,1.96285,1.96305,329600000.0
2008-02-21 22:40:00,1.9632,1.9632,1.96255,1.96285,332900000.0
2008-02-21 22:45:00,1.9628,1.9628,1.96255,1.96265,211600000.0
2008-02-21 22:50:00,1.96265,1.96285,1.96205,1.96225,233100000.0
2008-02-21 22:55:00,1.96225,1.96265,1.96215,1.9625,194700000.0
2008-02-21 23:00:00,1.96245,1.96265,1.96225,1.96245,146400000.0
2008-02-21 23:05:00,1.96255,1.96255,1.962,1.962,46900000.0
2008-02-21 23:10:00,1.962,1.963,1.962,1.9627,72100000.0
2008-02-21 23:15:00,1.9627,1.963,1.9627,1.96295,118000000.0
2008-02-21 23:20:00,1.96295,1.9633,1.96295,1.9633,66900000.0
2008-02-21 23:25:00,1.9633,1.96345,1.9629,1.9629,115200000.0
2008-02-21 23:30:00,1.9629,1.96325,1.9627,1.96315,107300000.0
2008-02-21 23:35:00,1.96315,1.96315,1.96255,1.96265,340200000.0
2008-02-21 23:40:00,1.9626,1.9631,1.9626,1.9631,156800000.0
2008-02-21 23:45:00,1.9631,1.96335,1.963,1.96305,261700000.0
2008-02-21 23:50:00,1.96305,1.9632,1.9624,1.96265,144300000.0
2008-02-21 23:55:00,1.96265,1.96275,1.96265,1.96265,90600000.0
2008-02-22 00:00:00,1.96265,1.9627,1.9622,1.9626,1174300000.0
2008-02-22 00:05:00,1.9626,1.9627,1.9621,1.9621,774400000.0
2008-02-22 00:10:00,1.9621,1.9626,1.962,1.9625,590500000.0
2008-02-22 00:15:00,1.9625,1.963,1.9625,1.963,80700000.0
2008-02-22 00:20:00,1.963,1.96325,1.9629,1.9631,53900000.0
2008-02-22 00:25:00,1.9631,1.96335,1.96275,1.9631,406000000.0
2008-02-22 00:30:00,1.9631,1.9633,1.963,1.9631,320600000.0
2008-02-22 00:35:00,1.9631,1.96315,1.9627,1.9627,243500000.0
2008-02-22 00:40:00,1.9627,1.9631,1.9627,1.963,187500000.0
2008-02-22 00:45:00,1.963,1.9631,1.96285,1.96285,186500000.0
2008-02-22 00:50:00,1.96285,1.9632,1.96275,1.9632,250500000.0
2008-02-22 00:55:00,1.9632,1.96325,1.96295,1.96305,155800000.0
2008-02-22 01:00:00,1.96305,1.96355,1.963,1.96315,109400000.0
2008-02-22 01:05:00,1.96315,1.964,1.96275,1.9638,386900000.0
2008-02-22 01:10:00,1.9638,1.9638,1.9633,1.9636,111400000.0
2008-02-22 01:15:00,1.9636,1.9636,1.96305,1.9633,226400000.0
2008-02-22 01:20:00,1.9633,1.9634,1.9631,1.9631,84300000.0
2008-02-22 01:25:00,1.9631,1.9631,1.963,1.9631,93000000.0
2008-02-22 01:30:00,1.9631,1.9631,1.9628,1.9631,96500000.0
2008-02-22 01:35:00,1.9631,1.9631,1.96305,1.96305,77200000.0
2008-02-22 01:40:00,1.96305,1.9632,1.96285,1.96305,393300000.0
2008-02-22 01:45:00,1.96305,1.9631,1.96275,1.96275,585500000.0
2008-02-22 01:50:00,1.96275,1.96335,1.96275,1.963,275600000.0
2008-02-22 01:55:00,1.963,1.9634,1.963,1.9632,89700000.0
2008-02-22 02:00:00,1.9632,1.96445,1.9631,1.96385,439400000.0
2008-02-22 02:05:00,1.96385,1.9639,1.9635,1.9637,449500000.0
2008-02-22 02:10:00,1.9637,1.9638,1.9635,1.9635,67500000.0
2008-02-22 02:15:00,1.9635,1.9637,1.9634,1.9636,112100000.0
2008-02-22 02:20:00,1.9636,1.9639,1.9635,1.9638,191100000.0
2008-02-22 02:25:00,1.9638,1.9639,1.96355,1.9637,123600000.0
2008-02-22 02:30:00,1.9637,1.9638,1.9635,1.9635,210500000.0
2008-02-22 02:35:00,1.9635,1.96375,1.9632,1.96375,205000000.0
2008-02-22 02:40:00,1.96365,1.96365,1.9631,1.9636,61800000.0
2008-02-22 02:45:00,1.9636,1.9636,1.9632,1.9633,41900000.0
2008-02-22 02:50:00,1.9633,1.9635,1.9633,1.9635,61100000.0
2008-02-22 02:55:00,1.9635,1.9636,1.9631,1.9633,52600000.0
2008-02-22 03:00:00,1.9633,1.9633,1.9628,1.9628,113200000.0
2008-02-22 03:05:00,1.9628,1.9628,1.9625,1.9625,45200000.0
2008-02-22 03:10:00,1.9625,1.9627,1.9625,1.9625,40500000.0
2008-02-22 03:15:00,1.9625,1.96255,1.96145,1.962,473700000.0
2008-02-22 03:20:00,1.962,1.96215,1.96145,1.96215,79800000.0
2008-02-22 03:25:00,1.9619,1.9621,1.9613,1.9613,105400000.0
2008-02-22 03:30:00,1.9613,1.9614,1.96085,1.961,256200000.0
2008-02-22 03:35:00,1.961,1.962,1.961,1.96195,195000000.0
2008-02-22 03:40:00,1.96195,1.96305,1.96195,1.96305,318100000.0
2008-02-22 03:45:00,1.96305,1.96545,1.96295,1.96545,415700000.0
2008-02-22 03:50:00,1.96545,1.9669,1.96545,1.96615,506750000.0
2008-02-22 03:55:00,1.96615,1.96665,1.96575,1.96665,626300000.0
2008-02-22 04:00:00,1.96665,1.96825,1.96665,1.96805,836600000.0
2008-02-22 04:05:00,1.96805,1.9685,1.96655,1.9667,779400000.0
2008-02-22 04:10:00,1.9667,1.96715,1.96655,1.9666,207400000.0
2008-02-22 04:15:00,1.9666,1.9666,1.96615,1.96625,259400000.0
2008-02-22 04:20:00,1.96625,1.9663,1.965,1.9652,230650000.0
2008-02-22 04:25:00,1.9652,1.96585,1.96515,1.96535,274100000.0
2008-02-22 04:30:00,1.96535,1.96645,1.96535,1.96565,224600000.0
2008-02-22 04:35:00,1.96565,1.966,1.9656,1.9659,233600000.0
2008-02-22 04:40:00,1.9659,1.9659,1.96545,1.96565,247800000.0
2008-02-22 04:45:00,1.96565,1.96595,1.96565,1.9658,345400000.0
2008-02-22 04:50:00,1.9658,1.9658,1.96545,1.96545,59100000.0
2008-02-22 04:55:00,1.96545,1.96545,1.96525,1.96525,56500000.0
2008-02-22 05:00:00,1.96525,1.96535,1.9652,1.9652,121000000.0
2008-02-22 05:05:00,1.9652,1.9654,1.96495,1.96515,117000000.0
2008-02-22 05:10:00,1.96505,1.9651,1.9648,1.9651,136300000.0
2008-02-22 05:15:00,1.9651,1.9652,1.965,1.965,64400000.0
2008-02-22 05:20:00,1.965,1.9652,1.965,1.96515,55600000.0
2008-02-22 05:25:00,1.96515,1.9652,1.96515,1.9652,39800000.0
2008-02-22 05:30:00,1.9652,1.96555,1.9652,1.9655,101800000.0
2008-02-22 05:35:00,1.9655,1.9655,1.9655,1.9655,49800000.0
2008-02-22 05:40:00,1.9655,1.9656,1.9655,1.9656,61000000.0
2008-02-22 05:45:00,1.9656,1.96635,1.9656,1.96605,86600000.0
2008-02-22 05:50:00,1.96605,1.96695,1.96605,1.96635,188200000.0
2008-02-22 05:55:00,1.96635,1.9667,1.966,1.966,298200000.0
2008-02-22 06:00:00,1.966,1.9663,1.9655,1.9655,220500000.0
2008-02-22 06:05:00,1.9655,1.9655,1.9653,1.9653,84600000.0
2008-02-22 06:10:00,1.9653,1.96555,1.9651,1.96535,152100000.0
2008-02-22 06:15:00,1.9653,1.96545,1.96525,1.96535,82800000.0
2008-02-22 06:20:00,1.96535,1.9654,1.96465,1.96465,246900000.0
2008-02-22 06:25:00,1.96465,1.9648,1.96465,1.9647,151450000.0
2008-02-22 06:30:00,1.9647,1.96495,1.9647,1.96475,89300000.0
2008-02-22 06:35:00,1.96475,1.96475,1.9641,1.9641,218900000.0
2008-02-22 06:40:00,1.9641,1.9647,1.9641,1.96455,103800000.0
2008-02-22 06:45:00,1.96455,1.9646,1.9644,1.9645,93300000.0
2008-02-22 06:50:00,1.9645,1.96465,1.96445,1.96445,71500000.0
2008-02-22 06:55:00,1.96445,1.9646,1.96445,1.9646,64200000.0
2008-02-22 07:00:00,1.9646,1.9648,1.96455,1.96455,67200000.0
2008-02-22 07:05:00,1.96455,1.96455,1.96375,1.96405,263800000.0
2008-02-22 07:10:00,1.96405,1.96435,1.96385,1.96415,391000000.0
2008-02-22 07:15:00,1.96425,1.9645,1.9638,1.9638,88700000.0
2008-02-22 07:20:00,1.9638,1.9644,1.9638,1.9642,151500000.0
2008-02-22 07:25:00,1.9642,1.96425,1.96385,1.964,100200000.0
2008-02-22 07:30:00,1.964,1.964,1.96395,1.96395,97600000.0
2008-02-22 07:35:00,1.96395,1.9641,1.96395,1.964,436100000.0
2008-02-22 07:40:00,1.964,1.9642,1.964,1.9642,46000000.0
2008-02-22 07:45:00,1.9642,1.9646,1.9642,1.9645,132300000.0
2008-02-22 07:50:00,1.9645,1.9654,1.9645,1.96505,157250000.0
2008-02-22 07:55:00,1.96525,1.9654,1.96495,1.9653,201300000.0
2008-02-22 08:00:00,1.96535,1.96605,1.9653,1.9655,200300000.0
2008-02-22 08:05:00,1.9655,1.9657,1.9653,1.9656,180500000.0
2008-02-22 08:10:00,1.9656,1.96605,1.96545,1.966,175500000.0
2008-02-22 08:15:00,1.966,1.9662,1.966,1.9661,119300000.0
2008-02-22 08:20:00,1.9661,1.96615,1.96535,1.96545,346950000.0
2008-02-22 08:25:00,1.96545,1.96575,1.9652,1.9656,172800000.0
2008-02-22 08:30:00,1.9656,1.96565,1.9652,1.9653,234700000.0
2008-02-22 08:35:00,1.96515,1.9663,1.96515,1.9662,299200000.0
2008-02-22 08:40:00,1.9662,1.9662,1.96495,1.96525,388000000.0
2008-02-22 08:45:00,1.96525,1.96535,1.9648,1.9649,397900000.0
2008-02-22 08:50:00,1.9649,1.965,1.96385,1.9639,470100000.0
2008-02-22 08:55:00,1.9639,1.9643,1.96335,1.96375,585800000.0
2008-02-22 09:00:00,1.96375,1.96415,1.9622,1.96285,708145001.0
2008-02-22 09:05:00,1.96285,1.9636,1.9622,1.96345,586730000.0
2008-02-22 09:10:00,1.96345,1.96375,1.963,1.963,510975000.0
2008-02-22 09:15:00,1.96295,1.9642,1.9628,1.9642,473860000.0
2008-02-22 09:20:00,1.96415,1.96415,1.9633,1.96345,723700000.0
2008-02-22 09:25:00,1.9635,1.96475,1.9635,1.964,833600000.0
2008-02-22 09:30:00,1.964,1.96445,1.96365,1.9642,597500000.0
2008-02-22 09:35:00,1.9642,1.96515,1.96415,1.96465,615050000.0
2008-02-22 09:40:00,1.96465,1.96485,1.9642,1.9645,526500000.0
2008-02-22 09:45:00,1.9645,1.96455,1.9641,1.9642,1061800000.0
2008-02-22 09:50:00,1.9642,1.96465,1.96395,1.9646,697200000.0
2008-02-22 09:55:00,1.9646,1.96505,1.96455,1.96505,538700000.0
2008-02-22 10:00:00,1.9652,1.9657,1.96455,1.9647,1126550000.0
2008-02-22 10:05:00,1.9647,1.9648,1.96405,1.96455,785300000.0
2008-02-22 10:10:00,1.96455,1.9651,1.96405,1.9649,540600000.0
2008-02-22 10:15:00,1.9649,1.9654,1.96465,1.96505,515300000.0
2008-02-22 10:20:00,1.96505,1.96555,1.9646,1.96545,438600000.0
2008-02-22 10:25:00,1.96545,1.96735,1.96525,1.9673,681500000.0
2008-02-22 10:30:00,1.9673,1.9677,1.96675,1.967,697800000.0
2008-02-22 10:35:00,1.967,1.9678,1.96675,1.967,748790000.0
2008-02-22 10:40:00,1.967,1.96705,1.9655,1.96575,740760000.0
2008-02-22 10:45:00,1.96575,1.967,1.9657,1.96595,796965000.0
2008-02-22 10:50:00,1.96595,1.966,1.9653,1.96535,716400000.0
2008-02-22 10:55:00,1.96535,1.9661,1.9651,1.96595,858700000.0
2008-02-22 11:00:00,1.96595,1.9678,1.96585,1.96665,1410200000.0
2008-02-22 11:05:00,1.96665,1.9678,1.9666,1.96665,1589397500.0
2008-02-22 11:10:00,1.96665,1.9684,1.9666,1.9676,1246800000.0
2008-02-22 11:15:00,1.9676,1.9679,1.96635,1.96645,657100000.0
2008-02-22 11:20:00,1.96645,1.9674,1.96645,1.96735,1076000000.0
2008-02-22 11:25:00,1.96735,1.9674,1.96665,1.96715,744700000.0
2008-02-22 11:30:00,1.96715,1.9673,1.967,1.9671,687300000.0
2008-02-22 11:35:00,1.9671,1.9673,1.96665,1.96665,753900000.0
2008-02-22 11:40:00,1.96665,1.9669,1.9663,1.96635,880200000.0
2008-02-22 11:45:00,1.96635,1.96835,1.9663,1.9678,516500000.0
2008-02-22 11:50:00,1.9678,1.9683,1.9672,1.96735,964675000.0
2008-02-22 11:55:00,1.96735,1.96745,1.96545,1.96555,954300000.0
2008-02-22 12:00:00,1.96555,1.9663,1.96525,1.9662,840970000.0
2008-02-22 12:05:00,1.9662,1.96645,1.9658,1.9661,624400000.0
2008-02-22 12:10:00,1.9661,1.9665,1.966,1.9664,419500000.0
2008-02-22 12:15:00,1.9664,1.96645,1.966,1.9664,472600000.0
2008-02-22 12:20:00,1.9664,1.9671,1.9663,1.96665,293400000.0
2008-02-22 12:25:00,1.96665,1.9671,1.9664,1.9669,633000000.0
2008-02-22 12:30:00,1.9668,1.967,1.9668,1.9668,511700000.0
2008-02-22 12:35:00,1.9668,1.96725,1.9668,1.96705,435200000.0
2008-02-22 12:40:00,1.96705,1.96705,1.9656,1.9658,532800000.0
2008-02-22 12:45:00,1.9658,1.96675,1.9654,1.9667,700799999.0
2008-02-22 12:50:00,1.9667,1.9671,1.9659,1.96595,869400000.0
2008-02-22 12:55:00,1.96595,1.9665,1.9652,1.9662,429900000.0
2008-02-22 13:00:00,1.9662,1.9663,1.9656,1.96585,333800000.0
2008-02-22 13:05:00,1.96585,1.9665,1.9658,1.9664,322200000.0
2008-02-22 13:10:00,1.9664,1.9667,1.9664,1.9665,305200000.0
2008-02-22 13:15:00,1.9665,1.9673,1.9665,1.96695,283900000.0
2008-02-22 13:20:00,1.96695,1.96725,1.96685,1.9669,382600000.0
2008-02-22 13:25:00,1.9669,1.96715,1.9668,1.96705,658400000.0
2008-02-22 13:30:00,1.96705,1.96735,1.967,1.9673,583100000.0
2008-02-22 13:35:00,1.9673,1.9675,1.9668,1.96705,446400000.0
2008-02-22 13:40:00,1.96705,1.96735,1.9666,1.967,453800000.0
2008-02-22 13:45:00,1.967,1.96775,1.96675,1.9677,774600000.0
2008-02-22 13:50:00,1.9677,1.9688,1.9674,1.9681,464500000.0
2008-02-22 13:55:00,1.9681,1.96825,1.9669,1.9672,623000000.0
2008-02-22 14:00:00,1.9672,1.9673,1.96695,1.96715,376300000.0
2008-02-22 14:05:00,1.96715,1.96785,1.9661,1.9662,411600000.0
2008-02-22 14:10:00,1.96625,1.96625,1.9654,1.96565,1355700000.0
2008-02-22 14:15:00,1.96565,1.96675,1.9652,1.96665,977400000.0
2008-02-22 14:20:00,1.96665,1.96765,1.9661,1.9662,1116800000.0
2008-02-22 14:25:00,1.9662,1.96685,1.9662,1.96645,310600000.0
2008-02-22 14:30:00,1.96645,1.96665,1.96595,1.96625,638899999.0
2008-02-22 14:35:00,1.96625,1.9667,1.96625,1.9666,264000000.0
2008-02-22 14:40:00,1.9666,1.96745,1.96635,1.96705,438800000.0
2008-02-22 14:45:00,1.9671,1.96715,1.9666,1.9666,367800000.0
2008-02-22 14:50:00,1.96655,1.9672,1.96655,1.96705,414900000.0
2008-02-22 14:55:00,1.967,1.9671,1.96635,1.9664,485500000.0
2008-02-22 15:00:00,1.9664,1.9667,1.9663,1.9666,711400000.0
2008-02-22 15:05:00,1.9666,1.96785,1.9666,1.96705,748700000.0
2008-02-22 15:10:00,1.96705,1.96765,1.96695,1.9671,1064199999.0
2008-02-22 15:15:00,1.9671,1.9671,1.9665,1.9665,705300000.0
2008-02-22 15:20:00,1.9665,1.96695,1.96615,1.96625,511300000.0
2008-02-22 15:25:00,1.96625,1.96635,1.966,1.9662,490900000.0
2008-02-22 15:30:00,1.9662,1.9668,1.96615,1.9664,531700001.0
2008-02-22 15:35:00,1.9664,1.9666,1.96595,1.9666,614312501.0
2008-02-22 15:40:00,1.9666,1.96675,1.96625,1.9664,523100000.0
2008-02-22 15:45:00,1.9664,1.96665,1.96635,1.9666,451400000.0
2008-02-22 15:50:00,1.9666,1.96705,1.96645,1.96675,424100000.0
2008-02-22 15:55:00,1.96675,1.967,1.9661,1.9661,1523800000.0
2008-02-22 16:00:00,1.9661,1.96735,1.9661,1.96735,1726800000.0
2008-02-22 16:05:00,1.96735,1.9686,1.96685,1.9686,1973899999.0
2008-02-22 16:10:00,1.96855,1.96935,1.96835,1.96835,1521699999.0
2008-02-22 16:15:00,1.96835,1.96895,1.968,1.96895,2135599999.0
2008-02-22 16:20:00,1.96895,1.9693,1.96775,1.96795,2155800001.0
2008-02-22 16:25:00,1.96795,1.9686,1.96775,1.96855,1710000000.0
2008-02-22 16:30:00,1.96855,1.96875,1.96825,1.9685,1164900000.0
2008-02-22 16:35:00,1.9685,1.96855,1.9681,1.96825,944900000.0
2008-02-22 16:40:00,1.96825,1.97075,1.9681,1.9705,2269000003.0
2008-02-22 16:45:00,1.9705,1.97085,1.96965,1.9697,1170600000.0
2008-02-22 16:50:00,1.9697,1.97075,1.96945,1.96995,844200000.0
2008-02-22 16:55:00,1.96995,1.97005,1.96955,1.9697,510400000.0
2008-02-22 17:00:00,1.9697,1.9697,1.96895,1.9692,992500000.0
2008-02-22 17:05:00,1.9692,1.96925,1.96845,1.96855,806900000.0
2008-02-22 17:10:00,1.96855,1.96855,1.96705,1.96805,841400000.0
2008-02-22 17:15:00,1.96805,1.9684,1.96715,1.96735,538400000.0
2008-02-22 17:20:00,1.96735,1.9676,1.9668,1.96715,626199999.0
2008-02-22 17:25:00,1.9671,1.9684,1.967,1.96815,563950000.0
2008-02-22 17:30:00,1.96815,1.96815,1.96705,1.9674,720300000.0
2008-02-22 17:35:00,1.9674,1.96755,1.96715,1.9675,744400000.0
2008-02-22 17:40:00,1.9675,1.96765,1.9652,1.96575,1876700000.0
2008-02-22 17:45:00,1.96575,1.96675,1.96555,1.9666,1741800000.0
2008-02-22 17:50:00,1.9666,1.96685,1.96625,1.96665,1035500000.0
2008-02-22 17:55:00,1.96665,1.96705,1.96625,1.96665,786800000.0
2008-02-22 18:00:00,1.96665,1.96695,1.96645,1.9668,1021000000.0
2008-02-22 18:05:00,1.9668,1.96785,1.96615,1.9664,1022000000.0
2008-02-22 18:10:00,1.96655,1.96685,1.9654,1.96555,856000000.0
2008-02-22 18:15:00,1.96555,1.9661,1.9655,1.96605,501400000.0
2008-02-22 18:20:00,1.96605,1.9671,1.96605,1.9665,719100000.0
2008-02-22 18:25:00,1.9665,1.96675,1.96615,1.9663,679300000.0
2008-02-22 18:30:00,1.9663,1.96725,1.96625,1.9672,718700000.0
2008-02-22 18:35:00,1.9672,1.9674,1.9669,1.96725,567000000.0
2008-02-22 18:40:00,1.96725,1.96725,1.96655,1.9667,366700000.0
2008-02-22 18:45:00,1.9667,1.96675,1.9662,1.96655,604000000.0
2008-02-22 18:50:00,1.96655,1.96755,1.96655,1.96695,673000000.0
2008-02-22 18:55:00,1.96695,1.967,1.96635,1.96665,724200000.0
2008-02-22 19:00:00,1.96665,1.96695,1.9664,1.9669,523900000.0
2008-02-22 19:05:00,1.9669,1.96795,1.96685,1.96795,518000000.0
2008-02-22 19:10:00,1.96795,1.96825,1.96715,1.96765,497400000.0
2008-02-22 19:15:00,1.9676,1.96805,1.96755,1.96765,335200000.0
2008-02-22 19:20:00,1.96765,1.96765,1.9674,1.9675,276700000.0
2008-02-22 19:25:00,1.9675,1.9676,1.96705,1.96705,181700000.0
2008-02-22 19:30:00,1.96705,1.96735,1.96675,1.96725,333200000.0
2008-02-22 19:35:00,1.96725,1.96835,1.9671,1.96815,384700000.0
2008-02-22 19:40:00,1.96815,1.96815,1.9675,1.96775,341000000.0
2008-02-22 19:45:00,1.96775,1.96865,1.96775,1.9683,308099999.0
2008-02-22 19:50:00,1.96835,1.96835,1.9678,1.9678,186300000.0
2008-02-22 19:55:00,1.9678,1.9684,1.96635,1.96635,601100000.0
2008-02-22 20:00:00,1.9664,1.96745,1.96625,1.9674,612500000.0
2008-02-22 20:05:00,1.9674,1.96745,1.967,1.96735,316500000.0
2008-02-22 20:10:00,1.96735,1.96745,1.9673,1.96735,84700000.0
2008-02-22 20:15:00,1.96735,1.96765,1.96715,1.96755,309400000.0
2008-02-22 20:20:00,1.96755,1.9676,1.96675,1.96745,351400000.0
2008-02-22 20:25:00,1.96745,1.9677,1.96745,1.9677,218600000.0
2008-02-22 20:30:00,1.9677,1.96815,1.96765,1.9681,197600000.0
2008-02-22 20:35:00,1.9681,1.96835,1.9678,1.9678,222400000.0
2008-02-22 20:40:00,1.96775,1.96795,1.96755,1.96755,353300000.0
2008-02-22 20:45:00,1.96755,1.96805,1.967,1.96805,591700000.0
2008-02-22 20:50:00,1.96805,1.96815,1.96795,1.96795,306100000.0
2008-02-22 20:55:00,1.96785,1.96795,1.96785,1.96785,439800000.0
2008-02-22 21:00:00,1.96795,1.96795,1.96765,1.96785,328300000.0
2008-02-22 21:05:00,1.96795,1.9681,1.96785,1.96795,455700000.0
2008-02-22 21:10:00,1.96795,1.96815,1.96785,1.96805,762900000.0
2008-02-22 21:15:00,1.96805,1.96815,1.96785,1.96795,297800000.0
2008-02-22 21:20:00,1.96795,1.96805,1.96775,1.96795,163000000.0
2008-02-22 21:25:00,1.96795,1.96795,1.9672,1.96735,536100000.0
2008-02-22 21:30:00,1.96735,1.9678,1.96735,1.96775,408300000.0
2008-02-22 21:35:00,1.96775,1.9678,1.96745,1.96775,502400000.0
2008-02-22 21:40:00,1.96775,1.96825,1.96775,1.96805,429900000.0
2008-02-22 21:45:00,1.96805,1.96825,1.96785,1.96795,396000000.0
2008-02-22 21:50:00,1.96795,1.96825,1.96785,1.96825,214000000.0
2008-02-22 21:55:00,1.96825,1.96875,1.96815,1.96865,545100000.0
2008-02-22 22:00:00,1.96865,1.96865,1.96805,1.96805,337100000.0
2008-02-22 22:05:00,1.96805,1.96835,1.96795,1.96795,206700000.0
2008-02-22 22:10:00,1.96795,1.96805,1.96795,1.96805,122950000.0
2008-02-22 22:15:00,1.96805,1.96815,1.96765,1.96765,147800000.0
2008-02-22 22:20:00,1.96765,1.96775,1.96755,1.96765,164500000.0
2008-02-22 22:25:00,1.96765,1.96775,1.9676,1.96765,54600000.0
2008-02-22 22:30:00,1.96765,1.9681,1.96755,1.96795,289900000.0
2008-02-22 22:35:00,1.968,1.96875,1.96755,1.96775,280300000.0
2008-02-22 22:40:00,1.96775,1.968,1.96745,1.96755,603500000.0
2008-02-22 22:45:00,1.96755,1.96755,1.96715,1.96725,421600000.0
2008-02-22 22:50:00,1.96725,1.96745,1.9671,1.9671,604300000.0
2008-02-22 22:55:00,1.9671,1.9672,1.9667,1.9671,611200000.0
2008-02-22 23:00:00,1.9671,1.96721,1.96695,1.96712,348600000.0
2008-02-22 23:05:00,1.96712,1.96741,1.96712,1.96728,107000000.0
2008-02-22 23:10:00,1.96727,1.96727,1.96694,1.96715,211300000.0
2008-02-22 23:15:00,1.96715,1.96724,1.96668,1.96668,56900000.0
2008-02-22 23:20:00,1.96668,1.96704,1.96668,1.96695,33900000.0
2008-02-22 23:25:00,1.96696,1.96724,1.96688,1.96693,95500000.0
2008-02-22 23:30:00,1.96693,1.96724,1.9669,1.96703,85100000.0
2008-02-22 23:35:00,1.967,1.96727,1.967,1.9671,128900000.0
2008-02-22 23:40:00,1.96721,1.96738,1.96648,1.96653,150400000.0
2008-02-22 23:45:00,1.96653,1.96705,1.96635,1.96696,137700000.0
2008-02-22 23:50:00,1.967,1.96707,1.9667,1.9667,345000000.0
2008-02-22 23:55:00,1.96664,1.96697,1.96638,1.96642,182900000.0
2008-02-25 00:00:00,1.9687,1.9687,1.9687,1.9687,244800000.0
2008-02-25 00:05:00,1.9683,1.9685,1.9683,1.9684,734400000.0
2008-02-25 00:10:00,1.9685,1.9693,1.9685,1.9692,979200000.0
2008-02-25 00:15:00,1.9694,1.9695,1.9689,1.9691,979200000.0
2008-02-25 00:20:00,1.9692,1.9693,1.9691,1.9691,979200000.0
2008-02-25 00:25:00,1.9692,1.9693,1.969,1.9692,1224000000.0
2008-02-25 00:30:00,1.9691,1.9692,1.969,1.9692,1224000000.0
2008-02-25 00:35:00,1.9693,1.9694,1.9691,1.9692,979200000.0
2008-02-25 00:40:00,1.9691,1.9692,1.969,1.969,1224000000.0
2008-02-25 00:45:00,1.9689,1.9691,1.9689,1.9691,979200000.0
2008-02-25 00:50:00,1.969,1.9691,1.9688,1.9688,1224000000.0
2008-02-25 00:55:00,1.969,1.969,1.9687,1.9688,1224000000.0
2008-02-25 01:00:00,1.9687,1.9688,1.9685,1.9686,1224000000.0
2008-02-25 01:05:00,1.9685,1.9686,1.9684,1.9685,1224000000.0
2008-02-25 01:10:00,1.9684,1.9684,1.9675,1.9677,1224000000.0
2008-02-25 01:15:00,1.9675,1.9678,1.9675,1.9675,1224000000.0
2008-02-25 01:20:00,1.9677,1.9677,1.9674,1.9674,979200000.0
2008-02-25 01:25:00,1.9672,1.9674,1.9665,1.9672,1224000000.0
2008-02-25 01:30:00,1.9673,1.9674,1.9672,1.9673,1224000000.0
2008-02-25 01:35:00,1.9672,1.9673,1.967,1.967,979200000.0
2008-02-25 01:40:00,1.9668,1.9672,1.9668,1.9672,1224000000.0
2008-02-25 01:45:00,1.9671,1.9674,1.9671,1.9674,1224000000.0
2008-02-25 01:50:00,1.9673,1.9675,1.9671,1.9671,1224000000.0
2008-02-25 01:55:00,1.967,1.9675,1.967,1.9673,1224000000.0
2008-02-25 02:00:00,1.96865,1.96865,1.96825,1.96845,1564699999.0
2008-02-25 02:05:00,1.96845,1.9685,1.9684,1.9684,96400000.0
2008-02-25 02:10:00,1.9684,1.96865,1.9675,1.9675,384800000.0
2008-02-25 02:15:00,1.9675,1.96765,1.9675,1.96765,51100000.0
2008-02-25 02:20:00,1.96765,1.96765,1.9671,1.96715,223800000.0
2008-02-25 02:25:00,1.96715,1.96725,1.96645,1.9672,1510729998.0
2008-02-25 02:30:00,1.9672,1.96745,1.9672,1.9673,31000000.0
2008-02-25 02:35:00,1.9673,1.9673,1.96655,1.96655,71800000.0
2008-02-25 02:40:00,1.96655,1.9673,1.9665,1.9671,95240000.0
2008-02-25 02:45:00,1.9671,1.9674,1.9668,1.9673,107600000.0
2008-02-25 02:50:00,1.9673,1.9675,1.9667,1.9667,100700000.0
2008-02-25 02:55:00,1.9667,1.9675,1.9667,1.9669,41440000.0
2008-02-25 03:00:00,1.9669,1.967,1.9667,1.9669,30470000.0
2008-02-25 03:05:00,1.9669,1.9669,1.9667,1.9668,70500000.0
2008-02-25 03:10:00,1.9668,1.9668,1.9665,1.9666,37600000.0
2008-02-25 03:15:00,1.9666,1.96675,1.9665,1.9667,49900000.0
2008-02-25 03:20:00,1.9667,1.9668,1.9666,1.9667,152300000.0
2008-02-25 03:25:00,1.9667,1.967,1.9667,1.96685,199500000.0
2008-02-25 03:30:00,1.96685,1.9671,1.96685,1.9671,137700000.0
2008-02-25 03:35:00,1.9671,1.9672,1.9667,1.967,152300000.0
2008-02-25 03:40:00,1.967,1.967,1.967,1.967,163400000.0
2008-02-25 03:45:00,1.967,1.967,1.96695,1.96695,151700000.0
2008-02-25 03:50:00,1.96695,1.9674,1.96695,1.967,39600000.0
2008-02-25 03:55:00,1.967,1.9671,1.967,1.9671,55400000.0
2008-02-25 04:00:00,1.9671,1.9671,1.9665,1.9666,191200000.0
2008-02-25 04:05:00,1.9666,1.9666,1.9665,1.9666,68000000.0
2008-02-25 04:10:00,1.9666,1.9666,1.9665,1.9665,90900000.0
2008-02-25 04:15:00,1.9665,1.967,1.9665,1.9665,169100000.0
2008-02-25 04:20:00,1.9665,1.9665,1.9664,1.9664,128800000.0
2008-02-25 04:25:00,1.9664,1.9666,1.9664,1.9664,131000000.0
2008-02-25 04:30:00,1.9664,1.9667,1.96585,1.9661,168090000.0
2008-02-25 04:35:00,1.9661,1.9665,1.9661,1.9665,123900000.0
2008-02-25 04:40:00,1.9665,1.9667,1.9663,1.9666,165200000.0
2008-02-25 04:45:00,1.9666,1.9666,1.9666,1.9666,61800000.0
2008-02-25 04:50:00,1.9666,1.9666,1.9665,1.9666,203600000.0
2008-02-25 04:55:00,1.9666,1.9667,1.9666,1.9666,86200000.0
2008-02-25 05:00:00,1.9666,1.9668,1.9666,1.9666,86600000.0
2008-02-25 05:05:00,1.9666,1.9666,1.9665,1.9665,84700000.0
2008-02-25 05:10:00,1.9665,1.9666,1.966,1.966,100400000.0
2008-02-25 05:15:00,1.966,1.96665,1.966,1.9665,155170000.0
2008-02-25 05:20:00,1.9665,1.9665,1.9665,1.9665,73200000.0
2008-02-25 05:25:00,1.9665,1.9667,1.9664,1.9666,206500000.0
2008-02-25 05:30:00,1.9666,1.9666,1.9664,1.9664,76800000.0
2008-02-25 05:35:00,1.9664,1.9667,1.9664,1.9665,123200000.0
2008-02-25 05:40:00,1.9665,1.9665,1.9665,1.9665,61200000.0
2008-02-25 05:45:00,1.9665,1.9666,1.9665,1.9665,71400000.0
2008-02-25 05:50:00,1.9665,1.9665,1.9664,1.9664,61200000.0
2008-02-25 05:55:00,1.9664,1.9664,1.9664,1.9664,172600000.0
2008-02-25 06:00:00,1.9664,1.9664,1.9664,1.9664,207800000.0
2008-02-25 06:05:00,1.9664,1.9666,1.9664,1.9665,203400000.0
2008-02-25 06:10:00,1.9665,1.9665,1.9663,1.9663,96400000.0
2008-02-25 06:15:00,1.9663,1.9663,1.9661,1.9661,142000000.0
2008-02-25 06:20:00,1.9661,1.9662,1.9661,1.9661,66800000.0
2008-02-25 06:25:00,1.9661,1.9662,1.9657,1.96585,165300000.0
2008-02-25 06:30:00,1.96585,1.9662,1.9658,1.9661,189400000.0
2008-02-25 06:35:00,1.9661,1.9661,1.9658,1.966,124300000.0
2008-02-25 06:40:00,1.966,1.9661,1.96575,1.96575,118300000.0
2008-02-25 06:45:00,1.96575,1.966,1.96575,1.96575,167300000.0
2008-02-25 06:50:00,1.96575,1.9661,1.96575,1.9661,144900000.0
2008-02-25 06:55:00,1.9661,1.9661,1.96575,1.96575,108500000.0
2008-02-25 07:00:00,1.96575,1.9659,1.96565,1.9657,111500000.0
2008-02-25 07:05:00,1.9657,1.966,1.9657,1.96585,109200000.0
2008-02-25 07:10:00,1.96585,1.9663,1.96585,1.9661,179300000.0
2008-02-25 07:15:00,1.9661,1.9664,1.96585,1.96585,150600000.0
2008-02-25 07:20:00,1.96585,1.966,1.9658,1.96585,197200000.0
2008-02-25 07:25:00,1.96585,1.96585,1.9652,1.9655,179100000.0
2008-02-25 07:30:00,1.9655,1.9655,1.9654,1.9654,106000000.0
2008-02-25 07:35:00,1.9654,1.9654,1.9652,1.9653,135100000.0
2008-02-25 07:40:00,1.9653,1.9655,1.9651,1.9654,137500000.0
2008-02-25 07:45:00,1.9654,1.9659,1.9654,1.9659,144400000.0
2008-02-25 07:50:00,1.9659,1.9659,1.9652,1.9655,121000000.0
2008-02-25 07:55:00,1.9655,1.9657,1.96515,1.9656,163400000.0
2008-02-25 08:00:00,1.9656,1.96645,1.9652,1.9662,322310000.0
2008-02-25 08:05:00,1.9662,1.9664,1.9662,1.9663,150600000.0
2008-02-25 08:10:00,1.9663,1.96645,1.9663,1.9663,170700000.0
2008-02-25 08:15:00,1.9663,1.9663,1.9653,1.966,302700000.0
2008-02-25 08:20:00,1.966,1.966,1.96545,1.9657,143400000.0
2008-02-25 08:25:00,1.9657,1.9665,1.96565,1.9665,118920000.0
2008-02-25 08:30:00,1.9665,1.96665,1.96615,1.96615,51070000.0
2008-02-25 08:35:00,1.96615,1.96635,1.96565,1.9658,115180000.0
2008-02-25 08:40:00,1.9658,1.96585,1.96565,1.9657,107010000.0
2008-02-25 08:45:00,1.9657,1.9664,1.9656,1.9664,148440000.0
2008-02-25 08:50:00,1.9664,1.96655,1.9664,1.9665,83880000.0
2008-02-25 08:55:00,1.9665,1.9665,1.9657,1.9662,179650000.0
2008-02-25 09:00:00,1.9662,1.9662,1.96505,1.966,161070000.0
2008-02-25 09:05:00,1.966,1.96625,1.966,1.9662,157400000.0
2008-02-25 09:10:00,1.9662,1.9665,1.9662,1.9664,117050000.0
2008-02-25 09:15:00,1.9664,1.96645,1.96605,1.9661,47980000.0
2008-02-25 09:20:00,1.9661,1.96615,1.9656,1.9656,175060000.0
2008-02-25 09:25:00,1.9656,1.9656,1.9616,1.96215,2117899994.0
2008-02-25 09:30:00,1.96215,1.96235,1.9618,1.96205,637625000.0
2008-02-25 09:35:00,1.96205,1.9628,1.9618,1.9627,462400000.0
2008-02-25 09:40:00,1.9627,1.9627,1.9618,1.96215,560300000.0
2008-02-25 09:45:00,1.96215,1.9623,1.9616,1.96205,609200000.0
2008-02-25 09:50:00,1.96205,1.9625,1.96205,1.9623,473600000.0
2008-02-25 09:55:00,1.9623,1.9623,1.9619,1.9623,458400000.0
2008-02-25 10:00:00,1.9623,1.96325,1.9623,1.9631,680400000.0
2008-02-25 10:05:00,1.9631,1.9633,1.9625,1.9628,598100000.0
2008-02-25 10:10:00,1.9628,1.96285,1.96245,1.9628,481300000.0
2008-02-25 10:15:00,1.9628,1.96355,1.9625,1.9631,666800000.0
2008-02-25 10:20:00,1.9631,1.96315,1.96245,1.96265,482000000.0
2008-02-25 10:25:00,1.96265,1.96325,1.96245,1.96315,471300000.0
2008-02-25 10:30:00,1.96315,1.96395,1.9628,1.9634,929600000.0
2008-02-25 10:35:00,1.9634,1.96345,1.96305,1.96305,1049700000.0
2008-02-25 10:40:00,1.96305,1.96315,1.96275,1.9629,985500000.0
2008-02-25 10:45:00,1.9629,1.9632,1.96255,1.9627,837600000.0
2008-02-25 10:50:00,1.9627,1.9632,1.96255,1.9628,638200000.0
2008-02-25 10:55:00,1.9628,1.9633,1.96235,1.9632,869000000.0
2008-02-25 11:00:00,1.9632,1.9642,1.9628,1.9639,891100000.0
2008-02-25 11:05:00,1.9639,1.964,1.9636,1.9637,797900000.0
2008-02-25 11:10:00,1.9637,1.964,1.9636,1.9636,866000000.0
2008-02-25 11:15:00,1.9636,1.9653,1.9636,1.9653,875900000.0
2008-02-25 11:20:00,1.9653,1.96615,1.9647,1.96535,1516300000.0
2008-02-25 11:25:00,1.96535,1.96565,1.9643,1.96455,2035500000.0
2008-02-25 11:30:00,1.96455,1.96485,1.9639,1.9641,1061600000.0
2008-02-25 11:35:00,1.9641,1.96465,1.9635,1.9635,823000000.0
2008-02-25 11:40:00,1.9635,1.96555,1.96345,1.96525,1061700000.0
2008-02-25 11:45:00,1.96525,1.96535,1.9645,1.9647,1575600000.0
2008-02-25 11:50:00,1.9647,1.9652,1.9647,1.96485,1310300000.0
2008-02-25 11:55:00,1.9649,1.96535,1.9649,1.9651,1017100000.0
2008-02-25 12:00:00,1.9651,1.9651,1.9645,1.9647,559300000.0
2008-02-25 12:05:00,1.9647,1.96575,1.9647,1.9654,698800000.0
2008-02-25 12:10:00,1.96535,1.9654,1.96505,1.96515,382900000.0
2008-02-25 12:15:00,1.965,1.96515,1.96455,1.96505,413200000.0
2008-02-25 12:20:00,1.96505,1.9651,1.9645,1.96455,485800000.0
2008-02-25 12:25:00,1.96455,1.96495,1.9644,1.96475,855300000.0
2008-02-25 12:30:00,1.96475,1.9651,1.9646,1.9646,878000000.0
2008-02-25 12:35:00,1.9646,1.9647,1.96445,1.96455,1301700000.0
2008-02-25 12:40:00,1.96455,1.9648,1.96445,1.96445,1212500000.0
2008-02-25 12:45:00,1.96445,1.96475,1.9643,1.9645,1496800000.0
2008-02-25 12:50:00,1.9645,1.96455,1.96425,1.9644,579600000.0
2008-02-25 12:55:00,1.9644,1.9647,1.96425,1.9646,606200000.0
2008-02-25 13:00:00,1.9646,1.96485,1.9642,1.9642,769700000.0
2008-02-25 13:05:00,1.9642,1.9642,1.96335,1.96335,881500000.0
2008-02-25 13:10:00,1.9633,1.9637,1.96285,1.9636,1021700000.0
2008-02-25 13:15:00,1.9636,1.9638,1.96275,1.9636,1063300000.0
2008-02-25 13:20:00,1.9636,1.964,1.9634,1.9635,1222945000.0
2008-02-25 13:25:00,1.9635,1.964,1.96335,1.96365,1422900000.0
2008-02-25 13:30:00,1.96365,1.9638,1.96345,1.9637,1225700000.0
2008-02-25 13:35:00,1.9637,1.96435,1.96345,1.9637,929050000.0
2008-02-25 13:40:00,1.9637,1.9642,1.9637,1.96405,1329000000.0
2008-02-25 13:45:00,1.96405,1.9643,1.964,1.96425,1625000000.0
2008-02-25 13:50:00,1.96425,1.96475,1.96425,1.96465,2516300000.0
2008-02-25 13:55:00,1.96465,1.9647,1.9636,1.96365,3002900004.0
2008-02-25 14:00:00,1.96365,1.96375,1.96325,1.96345,3053000000.0
2008-02-25 14:05:00,1.96345,1.9636,1.96345,1.9636,1294000000.0
2008-02-25 14:10:00,1.9636,1.9636,1.96335,1.9635,2581900010.0
2008-02-25 14:15:00,1.9635,1.96365,1.96345,1.9635,2137400000.0
2008-02-25 14:20:00,1.9635,1.96385,1.9634,1.96385,2008900000.0
2008-02-25 14:25:00,1.96385,1.96445,1.96385,1.96435,3814900000.0
2008-02-25 14:30:00,1.96435,1.96435,1.9636,1.96385,2430500000.0
2008-02-25 14:35:00,1.96385,1.96485,1.96385,1.96445,3934500000.0
2008-02-25 14:40:00,1.96445,1.96495,1.9644,1.9645,2370500001.0
2008-02-25 14:45:00,1.9645,1.96485,1.96445,1.9647,3242900022.0
2008-02-25 14:50:00,1.9647,1.96475,1.96445,1.96455,3793700012.0
2008-02-25 14:55:00,1.96455,1.96545,1.96455,1.96545,1925700000.0
2008-02-25 15:00:00,1.96545,1.96595,1.96535,1.9658,2445500000.0
2008-02-25 15:05:00,1.9658,1.96585,1.96555,1.96555,1637800000.0
2008-02-25 15:10:00,1.96555,1.96585,1.96545,1.96585,1198000000.0
2008-02-25 15:15:00,1.96585,1.96595,1.96545,1.9658,1750200000.0
2008-02-25 15:20:00,1.9658,1.96705,1.9658,1.96685,1905500000.0
2008-02-25 15:25:00,1.96685,1.96715,1.9664,1.967,1469100000.0
2008-02-25 15:30:00,1.967,1.96755,1.9667,1.96715,1279400000.0
2008-02-25 15:35:00,1.96715,1.96875,1.96695,1.96785,1863100000.0
2008-02-25 15:40:00,1.96785,1.96865,1.96765,1.96765,2555700000.0
2008-02-25 15:45:00,1.96765,1.96815,1.9676,1.96815,2925600000.0
2008-02-25 15:50:00,1.96815,1.96855,1.96805,1.96845,2109500000.0
2008-02-25 15:55:00,1.96845,1.96895,1.9681,1.9683,2235500000.0
2008-02-25 16:00:00,1.9683,1.96845,1.9679,1.96815,2119700000.0
2008-02-25 16:05:00,1.96815,1.9683,1.9678,1.9683,1384600000.0
2008-02-25 16:10:00,1.9683,1.96855,1.9681,1.9685,2511500000.0
2008-02-25 16:15:00,1.9685,1.96915,1.9684,1.96895,1923200000.0
2008-02-25 16:20:00,1.96895,1.97005,1.96885,1.96975,2182150000.0
2008-02-25 16:25:00,1.96975,1.97,1.96935,1.9699,1368200000.0
2008-02-25 16:30:00,1.9699,1.9699,1.9692,1.96935,1137400000.0
2008-02-25 16:35:00,1.96935,1.96945,1.969,1.9691,2078900000.0
2008-02-25 16:40:00,1.9691,1.9692,1.9688,1.9689,1654000000.0
2008-02-25 16:45:00,1.9689,1.9694,1.9688,1.9691,1192300000.0
2008-02-25 16:50:00,1.9691,1.96935,1.9685,1.9689,1079800000.0
2008-02-25 16:55:00,1.9689,1.96935,1.9685,1.96915,1177700000.0
2008-02-25 17:00:00,1.96905,1.96915,1.9675,1.9675,2514999996.0
2008-02-25 17:05:00,1.9676,1.9683,1.9669,1.9683,1015700000.0
2008-02-25 17:10:00,1.9683,1.9684,1.96765,1.9678,1812300000.0
2008-02-25 17:15:00,1.9678,1.96795,1.9673,1.96755,2214900000.0
2008-02-25 17:20:00,1.96755,1.968,1.96735,1.96775,2856400000.0
2008-02-25 17:25:00,1.96775,1.96805,1.96625,1.9668,1652600000.0
2008-02-25 17:30:00,1.9668,1.9669,1.96655,1.9667,1139100000.0
2008-02-25 17:35:00,1.9667,1.96685,1.9661,1.9666,1019000000.0
2008-02-25 17:40:00,1.9666,1.96755,1.9666,1.96695,1097200000.0
2008-02-25 17:45:00,1.96695,1.9682,1.9669,1.9682,1146100000.0
2008-02-25 17:50:00,1.9682,1.9688,1.9675,1.96785,1165900000.0
2008-02-25 17:55:00,1.96785,1.96785,1.9671,1.9678,1148000000.0
2008-02-25 18:00:00,1.9678,1.9678,1.96705,1.9677,1142000000.0
2008-02-25 18:05:00,1.9677,1.9677,1.96705,1.9674,2283200000.0
2008-02-25 18:10:00,1.9674,1.96775,1.9665,1.9667,1562000000.0
2008-02-25 18:15:00,1.9667,1.96685,1.9665,1.9668,1260950000.0
2008-02-25 18:20:00,1.9668,1.96735,1.9666,1.9667,948925000.0
2008-02-25 18:25:00,1.96665,1.9672,1.9662,1.96715,1134100000.0
2008-02-25 18:30:00,1.96715,1.968,1.9667,1.9673,1630500000.0
2008-02-25 18:35:00,1.9673,1.9675,1.96645,1.96685,1672000000.0
2008-02-25 18:40:00,1.96685,1.96745,1.9668,1.9673,1282300000.0
2008-02-25 18:45:00,1.9673,1.9674,1.96705,1.96725,1459300000.0
2008-02-25 18:50:00,1.96725,1.96735,1.96665,1.96695,2314700000.0
2008-02-25 18:55:00,1.96695,1.96745,1.9668,1.96735,1712800000.0
2008-02-25 19:00:00,1.96735,1.9677,1.96735,1.9676,1366400000.0
2008-02-25 19:05:00,1.9676,1.9678,1.9674,1.96755,1140800000.0
2008-02-25 19:10:00,1.96755,1.96765,1.9673,1.9673,1540600000.0
2008-02-25 19:15:00,1.9673,1.9673,1.9668,1.96685,875800000.0
2008-02-25 19:20:00,1.96685,1.96695,1.9667,1.9668,1053300000.0
2008-02-25 19:25:00,1.9668,1.96765,1.96665,1.96745,2228100000.0
2008-02-25 19:30:00,1.96745,1.9678,1.96745,1.96765,2661000000.0
2008-02-25 19:35:00,1.96765,1.96765,1.96745,1.96755,4259500000.0
2008-02-25 19:40:00,1.96755,1.9678,1.96755,1.9678,2249300000.0
2008-02-25 19:45:00,1.9678,1.96805,1.96745,1.96785,1316900000.0
2008-02-25 19:50:00,1.96785,1.96885,1.96785,1.96835,3365200000.0
2008-02-25 19:55:00,1.96835,1.96885,1.96805,1.9686,3736600000.0
2008-02-25 20:00:00,1.9686,1.96885,1.96795,1.9687,1600000000.0
2008-02-25 20:05:00,1.9687,1.96875,1.9683,1.96845,952200000.0
2008-02-25 20:10:00,1.96845,1.96855,1.96815,1.96815,4381200000.0
2008-02-25 20:15:00,1.96815,1.9683,1.9681,1.96815,1700700000.0
2008-02-25 20:20:00,1.96815,1.9682,1.96805,1.9682,4009700000.0
2008-02-25 20:25:00,1.9682,1.96835,1.9682,1.96825,1460700000.0
2008-02-25 20:30:00,1.96825,1.9683,1.968,1.968,927300000.0
2008-02-25 20:35:00,1.968,1.968,1.9675,1.9676,828200000.0
2008-02-25 20:40:00,1.9676,1.96785,1.96745,1.96775,1294800000.0
2008-02-25 20:45:00,1.96775,1.96805,1.96775,1.96795,2151500000.0
2008-02-25 20:50:00,1.96795,1.96825,1.9678,1.9678,3023100000.0
2008-02-25 20:55:00,1.9678,1.96795,1.9673,1.9673,1706500000.0
2008-02-25 21:00:00,1.9673,1.96765,1.9664,1.96715,1843100000.0
2008-02-25 21:05:00,1.96715,1.96725,1.96655,1.96655,1532700000.0
2008-02-25 21:10:00,1.9665,1.96755,1.9664,1.96715,1651700000.0
2008-02-25 21:15:00,1.96715,1.9675,1.9671,1.96715,1155900000.0
2008-02-25 21:20:00,1.96715,1.9673,1.96675,1.96675,2474800000.0
2008-02-25 21:25:00,1.96675,1.96745,1.96655,1.96725,1498200000.0
2008-02-25 21:30:00,1.96725,1.9676,1.96655,1.9672,1027000000.0
2008-02-25 21:35:00,1.9672,1.96755,1.96685,1.9673,1106900000.0
2008-02-25 21:40:00,1.9673,1.9674,1.96675,1.96675,1420400000.0
2008-02-25 21:45:00,1.96665,1.96705,1.9666,1.96685,1733700000.0
2008-02-25 21:50:00,1.96685,1.96705,1.96645,1.9666,1540500000.0
2008-02-25 21:55:00,1.9666,1.9669,1.9665,1.9666,669900000.0
2008-02-25 22:00:00,1.9666,1.9669,1.9666,1.96675,1247100000.0
2008-02-25 22:05:00,1.96675,1.96735,1.96675,1.9671,1079700000.0
2008-02-25 22:10:00,1.9671,1.96715,1.9669,1.9669,1390100000.0
2008-02-25 22:15:00,1.9669,1.9672,1.9668,1.9672,596700000.0
2008-02-25 22:20:00,1.9672,1.9673,1.9672,1.9672,282300000.0
2008-02-25 22:25:00,1.9672,1.9676,1.9671,1.9673,902000000.0
2008-02-25 22:30:00,1.9673,1.96745,1.967,1.96715,1289600001.0
2008-02-25 22:35:00,1.96715,1.9673,1.9671,1.9672,652000000.0
2008-02-25 22:40:00,1.9672,1.96735,1.96695,1.96715,1026200000.0
2008-02-25 22:45:00,1.96715,1.96735,1.96715,1.96735,1002600000.0
2008-02-25 22:50:00,1.96735,1.96775,1.96735,1.9675,932100000.0
2008-02-25 22:55:00,1.9675,1.968,1.96735,1.968,894000000.0
2008-02-25 23:00:00,1.968,1.96805,1.96765,1.96785,725800000.0
2008-02-25 23:05:00,1.96785,1.968,1.9678,1.968,1762700000.0
2008-02-25 23:10:00,1.968,1.96815,1.96755,1.96755,715200000.0
2008-02-25 23:15:00,1.96755,1.9678,1.9675,1.9675,602600000.0
2008-02-25 23:20:00,1.9675,1.9675,1.96665,1.9672,908100000.0
2008-02-25 23:25:00,1.9672,1.9674,1.96715,1.96715,1300200000.0
2008-02-25 23:30:00,1.96715,1.9673,1.96715,1.96725,449491100.0
2008-02-25 23:35:00,1.96725,1.96735,1.96725,1.96735,454800000.0
2008-02-25 23:40:00,1.96735,1.96735,1.967,1.9671,806700000.0
2008-02-25 23:45:00,1.9671,1.9671,1.96695,1.9671,675200000.0
2008-02-25 23:50:00,1.9671,1.9674,1.9671,1.9672,404300000.0
2008-02-25 23:55:00,1.9672,1.9676,1.9671,1.9671,756200000.0
2008-02-26 00:00:00,1.9671,1.96725,1.967,1.9671,4576100000.0
2008-02-26 00:05:00,1.9671,1.9671,1.9665,1.9665,4890100000.0
2008-02-26 00:10:00,1.9667,1.9668,1.9666,1.9668,3720400000.0
2008-02-26 00:15:00,1.9668,1.9668,1.96625,1.9663,7302800000.0
2008-02-26 00:20:00,1.9663,1.9669,1.9662,1.9665,7155599991.0
2008-02-26 00:25:00,1.9665,1.96675,1.9665,1.9665,3761500000.0
2008-02-26 00:30:00,1.9665,1.9669,1.9663,1.9668,3982700000.0
2008-02-26 00:35:00,1.9663,1.9665,1.9663,1.9665,4162800000.0
2008-02-26 00:40:00,1.9665,1.96665,1.9665,1.96665,5004100000.0
2008-02-26 00:45:00,1.96665,1.96675,1.9666,1.9666,4213400000.0
2008-02-26 00:50:00,1.9666,1.9667,1.9666,1.9666,3949600000.0
2008-02-26 00:55:00,1.9666,1.9666,1.9663,1.9663,5183700000.0
2008-02-26 01:00:00,1.9663,1.9667,1.9662,1.9663,8247800000.0
2008-02-26 01:05:00,1.9663,1.9663,1.9663,1.9663,6924200000.0
2008-02-26 01:10:00,1.9663,1.967,1.9663,1.9669,7503900000.0
2008-02-26 01:15:00,1.9669,1.96695,1.96645,1.96645,2695700000.0
2008-02-26 01:20:00,1.96645,1.9668,1.9664,1.9668,6739700000.0
2008-02-26 01:25:00,1.9668,1.96685,1.9664,1.96675,2275600000.0
2008-02-26 01:30:00,1.96675,1.9672,1.9666,1.9668,1511049957.0
2008-02-26 01:35:00,1.9668,1.96685,1.9668,1.9668,355900000.0
2008-02-26 01:40:00,1.9668,1.9668,1.9666,1.9667,607100000.0
2008-02-26 01:45:00,1.9667,1.967,1.9663,1.9663,4348000000.0
2008-02-26 01:50:00,1.9663,1.9663,1.9663,1.9663,226000000.0
2008-02-26 01:55:00,1.9663,1.9663,1.9662,1.9662,2463200000.0
2008-02-26 02:00:00,1.9662,1.9662,1.9662,1.9662,4534800000.0
2008-02-26 02:05:00,1.9662,1.9664,1.9662,1.9664,6905200000.0
2008-02-26 02:10:00,1.9664,1.9664,1.9661,1.9662,8427600090.0
2008-02-26 02:15:00,1.9664,1.9664,1.9662,1.9662,7151700000.0
2008-02-26 02:20:00,1.9662,1.9665,1.9662,1.9664,6554750012.0
2008-02-26 02:25:00,1.9664,1.9665,1.9664,1.9664,267000000.0
2008-02-26 02:30:00,1.9664,1.96645,1.9664,1.9664,327700000.0
2008-02-26 02:35:00,1.9664,1.9665,1.9664,1.9664,1660700000.0
2008-02-26 02:40:00,1.9664,1.9665,1.9664,1.9665,1800600000.0
2008-02-26 02:45:00,1.9665,1.9665,1.9655,1.9655,3974000000.0
2008-02-26 02:50:00,1.9662,1.9662,1.9655,1.9661,5125950000.0
2008-02-26 02:55:00,1.9661,1.96655,1.966,1.9664,5085400000.0
2008-02-26 03:00:00,1.9664,1.9666,1.9658,1.9659,3538600000.0
2008-02-26 03:05:00,1.9659,1.966,1.9657,1.966,5177700033.0
2008-02-26 03:10:00,1.966,1.9665,1.9657,1.9661,3338800000.0
2008-02-26 03:15:00,1.9661,1.9666,1.96605,1.9663,2292400000.0
2008-02-26 03:20:00,1.9663,1.9663,1.966,1.96615,3009000000.0
2008-02-26 03:25:00,1.96615,1.9662,1.9656,1.9657,4469400000.0
2008-02-26 03:30:00,1.9657,1.966,1.9657,1.9657,6650899994.0
2008-02-26 03:35:00,1.9658,1.9659,1.9656,1.9658,6210100000.0
2008-02-26 03:40:00,1.9658,1.9661,1.9658,1.9661,5588100000.0
2008-02-26 03:45:00,1.9661,1.9662,1.9661,1.9662,5279900000.0
2008-02-26 03:50:00,1.9662,1.9662,1.9657,1.9657,6023900000.0
2008-02-26 03:55:00,1.9657,1.966,1.9655,1.9657,5932950046.0
2008-02-26 04:00:00,1.9657,1.9659,1.9657,1.9658,6282200000.0
2008-02-26 04:05:00,1.9658,1.9661,1.9658,1.9658,5895200000.0
2008-02-26 04:10:00,1.9658,1.966,1.9658,1.9659,2611700000.0
2008-02-26 04:15:00,1.9659,1.9664,1.9658,1.9658,3836050001.0
2008-02-26 04:20:00,1.9658,1.9658,1.9658,1.9658,6780899972.0
2008-02-26 04:25:00,1.9658,1.9658,1.9654,1.9654,2620900000.0
2008-02-26 04:30:00,1.9654,1.9664,1.9653,1.9656,7483700004.0
2008-02-26 04:35:00,1.9656,1.9659,1.96545,1.9655,3108300002.0
2008-02-26 04:40:00,1.9655,1.9657,1.9655,1.9656,1693900000.0
2008-02-26 04:45:00,1.9656,1.96605,1.9655,1.966,1914600000.0
2008-02-26 04:50:00,1.966,1.966,1.9657,1.966,669700000.0
2008-02-26 04:55:00,1.966,1.9661,1.96545,1.9658,918700000.0
2008-02-26 05:00:00,1.9658,1.96585,1.96555,1.96575,1292300000.0
2008-02-26 05:05:00,1.96575,1.9665,1.9657,1.9659,3492800000.0
2008-02-26 05:10:00,1.9659,1.96625,1.96575,1.96625,3278400000.0
2008-02-26 05:15:00,1.96625,1.96625,1.96615,1.9662,733400001.0
2008-02-26 05:20:00,1.9662,1.96635,1.9662,1.9662,618400000.0
2008-02-26 05:25:00,1.9662,1.96635,1.96605,1.96625,1395200000.0
2008-02-26 05:30:00,1.96625,1.9665,1.9662,1.9664,915000000.0
2008-02-26 05:35:00,1.9664,1.9666,1.96555,1.96555,1272000000.0
2008-02-26 05:40:00,1.96555,1.9656,1.96535,1.9654,825800000.0
2008-02-26 05:45:00,1.9654,1.9658,1.96535,1.9658,540200000.0
2008-02-26 05:50:00,1.9658,1.9662,1.9658,1.9658,789500000.0
2008-02-26 05:55:00,1.9658,1.9658,1.9658,1.9658,690000000.0
2008-02-26 06:00:00,1.9658,1.966,1.96575,1.966,1206600000.0
2008-02-26 06:05:00,1.966,1.9664,1.966,1.9664,778000000.0
2008-02-26 06:10:00,1.9664,1.9668,1.9664,1.9664,983099998.0
2008-02-26 06:15:00,1.96635,1.96635,1.9658,1.9658,718500000.0
2008-02-26 06:20:00,1.9658,1.9658,1.9658,1.9658,958700000.0
2008-02-26 06:25:00,1.9658,1.96605,1.9658,1.96585,943400000.0
2008-02-26 06:30:00,1.96585,1.9662,1.96585,1.9661,1658300000.0
2008-02-26 06:35:00,1.9661,1.9661,1.9661,1.9661,673800000.0
2008-02-26 06:40:00,1.9661,1.9661,1.96605,1.96605,2790900000.0
2008-02-26 06:45:00,1.96605,1.96645,1.96605,1.9664,2627200000.0
2008-02-26 06:50:00,1.9664,1.9664,1.9661,1.9662,1043600000.0
2008-02-26 06:55:00,1.9662,1.96625,1.9662,1.9662,1549800000.0
2008-02-26 07:00:00,1.9662,1.9662,1.9658,1.966,976700000.0
2008-02-26 07:05:00,1.966,1.9666,1.966,1.9665,701100000.0
2008-02-26 07:10:00,1.9665,1.9665,1.9662,1.9663,677400000.0
2008-02-26 07:15:00,1.9663,1.9663,1.9662,1.9662,667200000.0
2008-02-26 07:20:00,1.9662,1.9663,1.9661,1.9661,907400000.0
2008-02-26 07:25:00,1.9661,1.9665,1.9661,1.9663,829200000.0
2008-02-26 07:30:00,1.9663,1.9664,1.96525,1.9655,738400000.0
2008-02-26 07:35:00,1.9655,1.9657,1.9655,1.96565,563800000.0
2008-02-26 07:40:00,1.96565,1.966,1.96555,1.96585,381000000.0
2008-02-26 07:45:00,1.96585,1.966,1.96565,1.96565,540200000.0
2008-02-26 07:50:00,1.96565,1.96585,1.96415,1.96505,1083300000.0
2008-02-26 07:55:00,1.96505,1.9653,1.9647,1.9651,681500000.0
2008-02-26 08:00:00,1.9651,1.9651,1.9645,1.9648,574000000.0
2008-02-26 08:05:00,1.9648,1.96505,1.9646,1.9647,1952700000.0
2008-02-26 08:10:00,1.9647,1.9653,1.9646,1.9648,791900000.0
2008-02-26 08:15:00,1.9648,1.9652,1.9648,1.9651,910100000.0
2008-02-26 08:20:00,1.9651,1.96555,1.96495,1.96505,511800000.0
2008-02-26 08:25:00,1.96505,1.96515,1.96435,1.96515,1287700000.0
2008-02-26 08:30:00,1.96515,1.9656,1.96515,1.96525,1344400000.0
2008-02-26 08:35:00,1.96525,1.96555,1.9652,1.96535,762900000.0
2008-02-26 08:40:00,1.96535,1.96575,1.96535,1.9655,1207300000.0
2008-02-26 08:45:00,1.9655,1.9663,1.9655,1.9658,872600000.0
2008-02-26 08:50:00,1.9658,1.9663,1.9654,1.96575,919200000.0
2008-02-26 08:55:00,1.96575,1.966,1.96515,1.9657,985600000.0
2008-02-26 09:00:00,1.9657,1.96615,1.9653,1.9658,1119500000.0
2008-02-26 09:05:00,1.9658,1.9659,1.96555,1.9656,1520600000.0
2008-02-26 09:10:00,1.9656,1.9669,1.9654,1.9669,841800000.0
2008-02-26 09:15:00,1.96695,1.9676,1.9662,1.9672,830700000.0
2008-02-26 09:20:00,1.9672,1.96815,1.9672,1.9677,1829300000.0
2008-02-26 09:25:00,1.9677,1.96825,1.9677,1.9678,1115400000.0
2008-02-26 09:30:00,1.9678,1.96785,1.9669,1.9677,1033200000.0
2008-02-26 09:35:00,1.9677,1.9677,1.9667,1.9667,1343600000.0
2008-02-26 09:40:00,1.9667,1.96725,1.9663,1.9665,1873900000.0
2008-02-26 09:45:00,1.9665,1.9677,1.966,1.9668,1873800000.0
2008-02-26 09:50:00,1.9668,1.96755,1.96615,1.967,1034600000.0
2008-02-26 09:55:00,1.967,1.9671,1.9644,1.9656,1250050000.0
2008-02-26 10:00:00,1.9656,1.9661,1.9652,1.96545,1146800000.0
2008-02-26 10:05:00,1.96545,1.96665,1.96545,1.9662,1636300000.0
2008-02-26 10:10:00,1.9662,1.9664,1.9662,1.9663,1379800000.0
2008-02-26 10:15:00,1.9663,1.96665,1.96555,1.96555,1646100000.0
2008-02-26 10:20:00,1.96555,1.9672,1.96555,1.9665,2071999999.0
2008-02-26 10:25:00,1.9665,1.9668,1.96605,1.96645,2321100001.0
2008-02-26 10:30:00,1.96645,1.9668,1.96605,1.9666,2092900000.0
2008-02-26 10:35:00,1.9666,1.9672,1.9663,1.9664,1182000000.0
2008-02-26 10:40:00,1.9664,1.9665,1.9656,1.96565,1382900000.0
2008-02-26 10:45:00,1.96565,1.96595,1.965,1.9658,893100000.0
2008-02-26 10:50:00,1.9658,1.96585,1.9652,1.96555,1342000000.0
2008-02-26 10:55:00,1.96555,1.9666,1.96555,1.9665,1038700000.0
2008-02-26 11:00:00,1.9665,1.96775,1.9661,1.96775,1208600000.0
2008-02-26 11:05:00,1.96775,1.96805,1.96665,1.9673,1229150000.0
2008-02-26 11:10:00,1.9673,1.96765,1.9661,1.96685,1685900000.0
2008-02-26 11:15:00,1.96685,1.9671,1.9662,1.9668,1237900000.0
2008-02-26 11:20:00,1.9668,1.96765,1.9667,1.9675,1369300000.0
2008-02-26 11:25:00,1.9675,1.9678,1.96675,1.9668,1712000000.0
2008-02-26 11:30:00,1.9668,1.9678,1.9668,1.9678,2079700000.0
2008-02-26 11:35:00,1.9678,1.96835,1.9676,1.96825,1646550000.0
2008-02-26 11:40:00,1.96825,1.96825,1.96685,1.9676,1458800000.0
2008-02-26 11:45:00,1.9676,1.96775,1.96665,1.9671,1373100000.0
2008-02-26 11:50:00,1.9671,1.9672,1.9667,1.9668,1508300000.0
2008-02-26 11:55:00,1.9668,1.96725,1.9666,1.9668,1425300000.0
2008-02-26 12:00:00,1.9668,1.96815,1.9667,1.9677,1046800000.0
2008-02-26 12:05:00,1.9677,1.9688,1.9676,1.9686,1991200001.0
2008-02-26 12:10:00,1.9688,1.97035,1.9688,1.96935,1915800000.0
2008-02-26 12:15:00,1.96935,1.97095,1.9686,1.97065,1312100000.0
2008-02-26 12:20:00,1.97065,1.972,1.97015,1.9717,1240300000.0
2008-02-26 12:25:00,1.9717,1.97215,1.9701,1.9715,1853000000.0
2008-02-26 12:30:00,1.9715,1.97235,1.9715,1.97185,1768599999.0
2008-02-26 12:35:00,1.97185,1.97195,1.97145,1.9716,2327100000.0
2008-02-26 12:40:00,1.9716,1.97185,1.97115,1.97135,2340900000.0
2008-02-26 12:45:00,1.97135,1.97135,1.97095,1.97105,2148100000.0
2008-02-26 12:50:00,1.97105,1.9713,1.97065,1.97085,2798700000.0
2008-02-26 12:55:00,1.97085,1.97105,1.9701,1.9701,1587800000.0
2008-02-26 13:00:00,1.9701,1.97035,1.9688,1.9703,1568700000.0
2008-02-26 13:05:00,1.9703,1.97125,1.9702,1.9703,1574100000.0
2008-02-26 13:10:00,1.9703,1.97035,1.96945,1.9697,1564400000.0
2008-02-26 13:15:00,1.9697,1.9707,1.9696,1.9707,1021700000.0
2008-02-26 13:20:00,1.9707,1.9713,1.97065,1.971,3283500000.0
2008-02-26 13:25:00,1.971,1.97125,1.97075,1.9708,2272400000.0
2008-02-26 13:30:00,1.9708,1.9708,1.97005,1.97015,3488600001.0
2008-02-26 13:35:00,1.97015,1.97025,1.96985,1.96995,1354200000.0
2008-02-26 13:40:00,1.96995,1.96995,1.96925,1.96945,1379200000.0
2008-02-26 13:45:00,1.96945,1.97055,1.96935,1.9703,1204200000.0
2008-02-26 13:50:00,1.9703,1.9703,1.96965,1.9699,2257400000.0
2008-02-26 13:55:00,1.9699,1.97035,1.9695,1.9702,1241900000.0
2008-02-26 14:00:00,1.9702,1.97085,1.9701,1.97045,2068750000.0
2008-02-26 14:05:00,1.97045,1.9709,1.97035,1.9704,1841700000.0
2008-02-26 14:10:00,1.9704,1.97055,1.96995,1.96995,3642200000.0
2008-02-26 14:15:00,1.96995,1.973,1.96985,1.9718,1452100000.0
2008-02-26 14:20:00,1.9718,1.9722,1.97115,1.97135,1343900000.0
2008-02-26 14:25:00,1.97135,1.9742,1.9713,1.9737,1049600000.0
2008-02-26 14:30:00,1.9737,1.97545,1.9736,1.97425,1614000000.0
2008-02-26 14:35:00,1.97425,1.97485,1.97415,1.97455,2182000000.0
2008-02-26 14:40:00,1.97455,1.9747,1.9738,1.9745,1783500000.0
2008-02-26 14:45:00,1.9745,1.9745,1.9732,1.9732,1976300000.0
2008-02-26 14:50:00,1.9732,1.97365,1.9731,1.9733,856500000.0
2008-02-26 14:55:00,1.9733,1.97395,1.97315,1.97385,1351500000.0
2008-02-26 15:00:00,1.97385,1.97535,1.9737,1.9751,1022450000.0
2008-02-26 15:05:00,1.9751,1.9753,1.97445,1.97455,2085000000.0
2008-02-26 15:10:00,1.97455,1.97455,1.97385,1.9739,3279100000.0
2008-02-26 15:15:00,1.9739,1.974,1.9732,1.9732,5322300011.0
2008-02-26 15:20:00,1.9732,1.97365,1.9731,1.97355,1157000000.0
2008-02-26 15:25:00,1.97355,1.9738,1.97305,1.97305,1016150000.0
2008-02-26 15:30:00,1.97305,1.97305,1.9717,1.9726,1861300000.0
2008-02-26 15:35:00,1.9726,1.97415,1.97255,1.9737,1916900000.0
2008-02-26 15:40:00,1.9737,1.97415,1.97335,1.97355,2522800000.0
2008-02-26 15:45:00,1.97355,1.974,1.9733,1.97335,3042700000.0
2008-02-26 15:50:00,1.97335,1.97425,1.97335,1.9736,3237600000.0
2008-02-26 15:55:00,1.9736,1.97375,1.97305,1.97355,2389700000.0
2008-02-26 16:00:00,1.97355,1.97415,1.97305,1.97325,4459700000.0
2008-02-26 16:05:00,1.97325,1.97345,1.97245,1.97265,3378800002.0
2008-02-26 16:10:00,1.97265,1.97365,1.97245,1.9735,4966867499.0
2008-02-26 16:15:00,1.97345,1.9742,1.97345,1.9742,4077599982.0
2008-02-26 16:20:00,1.9742,1.9745,1.97405,1.97405,3519400001.0
2008-02-26 16:25:00,1.97405,1.97455,1.97325,1.97325,3432699988.0
2008-02-26 16:30:00,1.97325,1.97325,1.9725,1.97295,3105300000.0
2008-02-26 16:35:00,1.97295,1.97325,1.97265,1.97265,2588900000.0
2008-02-26 16:40:00,1.97265,1.97285,1.97215,1.9726,1512500000.0
2008-02-26 16:45:00,1.9726,1.973,1.97235,1.97255,2391600000.0
2008-02-26 16:50:00,1.97255,1.97275,1.9718,1.97205,2044000000.0
2008-02-26 16:55:00,1.97205,1.97275,1.97155,1.97215,3311800000.0
2008-02-26 17:00:00,1.97215,1.97335,1.97215,1.9731,1657137500.0
2008-02-26 17:05:00,1.9731,1.97345,1.97195,1.97225,1843500000.0
2008-02-26 17:10:00,1.97225,1.973,1.972,1.9725,3145400000.0
2008-02-26 17:15:00,1.9725,1.97315,1.97235,1.9727,2935200000.0
2008-02-26 17:20:00,1.9727,1.97285,1.97215,1.97275,2387800000.0
2008-02-26 17:25:00,1.97275,1.97275,1.97205,1.97245,3173700000.0
2008-02-26 17:30:00,1.97245,1.9727,1.97225,1.9725,3394800000.0
2008-02-26 17:35:00,1.9725,1.97295,1.9723,1.97285,4128700000.0
2008-02-26 17:40:00,1.97285,1.97325,1.97255,1.97295,2996899999.0
2008-02-26 17:45:00,1.97295,1.97395,1.97225,1.97235,6085999999.0
2008-02-26 17:50:00,1.97235,1.97275,1.97185,1.97235,5263300000.0
2008-02-26 17:55:00,1.97235,1.97255,1.97195,1.9722,1367700000.0
2008-02-26 18:00:00,1.97215,1.97285,1.97215,1.9725,2340300000.0
2008-02-26 18:05:00,1.9725,1.97275,1.9721,1.9725,1455400000.0
2008-02-26 18:10:00,1.9725,1.97255,1.97165,1.97165,1356499999.0
2008-02-26 18:15:00,1.97165,1.97175,1.9709,1.97155,1115200000.0
2008-02-26 18:20:00,1.97155,1.97155,1.9713,1.9714,1533100000.0
2008-02-26 18:25:00,1.9714,1.97255,1.97135,1.97245,2509500000.0
2008-02-26 18:30:00,1.97245,1.97315,1.97235,1.97295,3558400000.0
2008-02-26 18:35:00,1.97295,1.97355,1.97295,1.97335,2955100000.0
2008-02-26 18:40:00,1.97335,1.97345,1.97245,1.97265,3098300000.0
2008-02-26 18:45:00,1.97265,1.97305,1.97225,1.97305,5734300000.0
2008-02-26 18:50:00,1.97305,1.9732,1.97275,1.97295,5006199999.0
2008-02-26 18:55:00,1.97295,1.97465,1.9729,1.97445,2672600000.0
2008-02-26 19:00:00,1.97445,1.9777,1.97425,1.97685,3114024998.0
2008-02-26 19:05:00,1.977,1.97795,1.9768,1.97735,1342175000.0
2008-02-26 19:10:00,1.9774,1.97885,1.97725,1.97835,2720900000.0
2008-02-26 19:15:00,1.97835,1.97895,1.97765,1.9785,2735150000.0
2008-02-26 19:20:00,1.9785,1.98065,1.9785,1.98035,3829362499.0
2008-02-26 19:25:00,1.98035,1.98065,1.97865,1.97915,3295649998.0
2008-02-26 19:30:00,1.97915,1.97975,1.97915,1.97975,3716600000.0
2008-02-26 19:35:00,1.97975,1.98075,1.97975,1.9803,4620600000.0
2008-02-26 19:40:00,1.9803,1.98215,1.9803,1.98125,3826950000.0
2008-02-26 19:45:00,1.98125,1.98155,1.9806,1.9806,1107650000.0
2008-02-26 19:50:00,1.9806,1.98145,1.98045,1.981,1472900000.0
2008-02-26 19:55:00,1.981,1.981,1.9808,1.9809,957100000.0
2008-02-26 20:00:00,1.9809,1.98205,1.9808,1.98165,782000000.0
2008-02-26 20:05:00,1.98165,1.983,1.9812,1.9821,1233000000.0
2008-02-26 20:10:00,1.9821,1.98225,1.9816,1.9817,1684800001.0
2008-02-26 20:15:00,1.9817,1.98275,1.9816,1.98275,996100000.0
2008-02-26 20:20:00,1.98275,1.98515,1.98265,1.9847,2056725000.0
2008-02-26 20:25:00,1.9847,1.9847,1.9835,1.9841,4251899999.0
2008-02-26 20:30:00,1.9841,1.98625,1.98395,1.98535,1879300000.0
2008-02-26 20:35:00,1.9854,1.98565,1.9848,1.98485,2028900000.0
2008-02-26 20:40:00,1.98485,1.98485,1.98395,1.98465,4233200000.0
2008-02-26 20:45:00,1.98465,1.98465,1.98395,1.98445,5062600000.0
2008-02-26 20:50:00,1.98445,1.98615,1.98375,1.985,2257900000.0
2008-02-26 20:55:00,1.985,1.98505,1.9846,1.98475,2431600000.0
2008-02-26 21:00:00,1.98475,1.98475,1.98415,1.98425,3336400000.0
2008-02-26 21:05:00,1.98425,1.98445,1.98375,1.98375,1312200000.0
2008-02-26 21:10:00,1.98375,1.9866,1.98375,1.9838,6455000000.0
2008-02-26 21:15:00,1.98385,1.9865,1.98375,1.9839,6323400000.0
2008-02-26 21:20:00,1.9839,1.98465,1.98375,1.98465,1262400000.0
2008-02-26 21:25:00,1.98455,1.98555,1.9843,1.9852,1857900001.0
2008-02-26 21:30:00,1.98515,1.98635,1.9851,1.98595,2258700000.0
2008-02-26 21:35:00,1.98595,1.98665,1.98525,1.9855,2048100000.0
2008-02-26 21:40:00,1.9855,1.98555,1.9845,1.98495,736500000.0
2008-02-26 21:45:00,1.98495,1.9869,1.98465,1.98665,1111400000.0
2008-02-26 21:50:00,1.98665,1.9874,1.9858,1.986,632125000.0
2008-02-26 21:55:00,1.98595,1.9864,1.9856,1.98605,982000000.0
2008-02-26 22:00:00,1.98605,1.987,1.98565,1.987,858800000.0
2008-02-26 22:05:00,1.987,1.98735,1.9862,1.98675,1122100000.0
2008-02-26 22:10:00,1.98675,1.9868,1.98625,1.9866,1388600000.0
2008-02-26 22:15:00,1.9866,1.9866,1.98615,1.98625,1356600000.0
2008-02-26 22:20:00,1.98625,1.98645,1.9861,1.98615,902400000.0
2008-02-26 22:25:00,1.98615,1.98665,1.9858,1.9866,1179500000.0
2008-02-26 22:30:00,1.9866,1.98715,1.98615,1.98675,892400000.0
2008-02-26 22:35:00,1.98685,1.98685,1.98585,1.98635,2335400000.0
2008-02-26 22:40:00,1.98635,1.98635,1.98585,1.9861,658600000.0
2008-02-26 22:45:00,1.9861,1.9861,1.9855,1.98555,683000000.0
2008-02-26 22:50:00,1.98555,1.9857,1.9855,1.98565,538300000.0
2008-02-26 22:55:00,1.98535,1.98545,1.98525,1.98535,504400000.0
2008-02-26 23:00:00,1.98535,1.98575,1.98525,1.9856,641900000.0
2008-02-26 23:05:00,1.9856,1.9857,1.9854,1.9857,603000000.0
2008-02-26 23:10:00,1.9857,1.98605,1.9857,1.98585,610700000.0
2008-02-26 23:15:00,1.98585,1.98615,1.9857,1.986,620200000.0
2008-02-26 23:20:00,1.986,1.9862,1.98575,1.9861,674300000.0
2008-02-26 23:25:00,1.9861,1.98665,1.9861,1.9865,631700000.0
2008-02-26 23:30:00,1.9865,1.98725,1.9865,1.98695,626900000.0
2008-02-26 23:35:00,1.98695,1.98725,1.98665,1.98705,560100000.0
2008-02-26 23:40:00,1.98705,1.98715,1.98665,1.9867,551200000.0
2008-02-26 23:45:00,1.9867,1.98685,1.9859,1.9867,696400000.0
2008-02-26 23:50:00,1.9868,1.9868,1.98585,1.98665,495700000.0
2008-02-26 23:55:00,1.98665,1.98755,1.9861,1.9868,1391800000.0
2008-02-27 00:00:00,1.9868,1.9874,1.9867,1.9874,2677700000.0
2008-02-27 00:05:00,1.9874,1.9875,1.9872,1.9874,150100000.0
2008-02-27 00:10:00,1.9874,1.98765,1.9871,1.9873,779400000.0
2008-02-27 00:15:00,1.9873,1.98855,1.9872,1.98855,1178100000.0
2008-02-27 00:20:00,1.98855,1.9892,1.9883,1.9886,3701300010.0
2008-02-27 00:25:00,1.9886,1.9891,1.98805,1.9886,2760700000.0
2008-02-27 00:30:00,1.9886,1.9887,1.9876,1.9877,1520000000.0
2008-02-27 00:35:00,1.9877,1.9878,1.9868,1.9871,1022800000.0
2008-02-27 00:40:00,1.9871,1.9876,1.9871,1.9875,1426300000.0
2008-02-27 00:45:00,1.9875,1.9887,1.9875,1.9885,1758700000.0
2008-02-27 00:50:00,1.9885,1.9886,1.9875,1.9876,1034100000.0
2008-02-27 00:55:00,1.9876,1.9879,1.987,1.9876,709000000.0
2008-02-27 01:00:00,1.9876,1.9885,1.9872,1.9876,1475100000.0
2008-02-27 01:05:00,1.9876,1.9885,1.9875,1.9882,1158200000.0
2008-02-27 01:10:00,1.9882,1.9885,1.9876,1.988,1123400000.0
2008-02-27 01:15:00,1.988,1.9885,1.9879,1.9883,836300000.0
2008-02-27 01:20:00,1.9883,1.989,1.9883,1.98875,1221500000.0
2008-02-27 01:25:00,1.98875,1.98885,1.988,1.9882,1541000000.0
2008-02-27 01:30:00,1.9882,1.9887,1.988,1.9883,3289499988.0
2008-02-27 01:35:00,1.9883,1.9883,1.9877,1.9877,1227100000.0
2008-02-27 01:40:00,1.9877,1.9882,1.9875,1.988,1429700012.0
2008-02-27 01:45:00,1.988,1.9881,1.987,1.98715,1767100000.0
2008-02-27 01:50:00,1.9872,1.9875,1.9865,1.9875,1144600000.0
2008-02-27 01:55:00,1.9875,1.9875,1.9867,1.987,1719800003.0
2008-02-27 02:00:00,1.987,1.9873,1.9856,1.98615,2789800000.0
2008-02-27 02:05:00,1.98615,1.9866,1.986,1.986,1456400000.0
2008-02-27 02:10:00,1.986,1.9864,1.986,1.9862,4669800000.0
2008-02-27 02:15:00,1.9862,1.9863,1.9855,1.9855,2449900000.0
2008-02-27 02:20:00,1.9855,1.98575,1.9853,1.98575,3464700001.0
2008-02-27 02:25:00,1.98575,1.9868,1.9856,1.9866,2824800000.0
2008-02-27 02:30:00,1.9866,1.9868,1.9855,1.98615,1786400000.0
2008-02-27 02:35:00,1.98615,1.9867,1.9859,1.9867,2658700000.0
2008-02-27 02:40:00,1.9867,1.9867,1.9864,1.9865,1794400000.0
2008-02-27 02:45:00,1.9865,1.9865,1.98635,1.98635,2888400000.0
2008-02-27 02:50:00,1.98635,1.9865,1.9858,1.9858,5211499985.0
2008-02-27 02:55:00,1.9858,1.9862,1.9855,1.9855,3106800000.0
2008-02-27 03:00:00,1.9855,1.9859,1.9855,1.9856,3036500000.0
2008-02-27 03:05:00,1.9856,1.9857,1.9853,1.9855,2327900000.0
2008-02-27 03:10:00,1.9855,1.9862,1.9853,1.986,8155100001.0
2008-02-27 03:15:00,1.986,1.9864,1.986,1.9864,2170500000.0
2008-02-27 03:20:00,1.9864,1.9866,1.9864,1.9865,1844500000.0
2008-02-27 03:25:00,1.9865,1.9865,1.9863,1.9865,1314800000.0
2008-02-27 03:30:00,1.9865,1.9865,1.9855,1.9857,1305900000.0
2008-02-27 03:35:00,1.9857,1.986,1.9857,1.9859,6156600029.0
2008-02-27 03:40:00,1.9859,1.9866,1.9859,1.9864,2070700000.0
2008-02-27 03:45:00,1.9864,1.9864,1.986,1.986,2591200000.0
2008-02-27 03:50:00,1.986,1.9862,1.9859,1.9859,6277399999.0
2008-02-27 03:55:00,1.9859,1.986,1.9858,1.9858,6283500000.0
2008-02-27 04:00:00,1.9858,1.9859,1.9858,1.9858,4922000000.0
2008-02-27 04:05:00,1.9858,1.9858,1.9848,1.9851,1750200000.0
2008-02-27 04:10:00,1.9851,1.9852,1.98485,1.9852,5412500000.0
2008-02-27 04:15:00,1.9852,1.9853,1.9846,1.9846,5957450001.0
2008-02-27 04:20:00,1.9846,1.9848,1.9845,1.9846,2846300001.0
2008-02-27 04:25:00,1.9846,1.9853,1.9845,1.98455,2748300000.0
2008-02-27 04:30:00,1.98455,1.9848,1.9844,1.98465,5756400002.0
2008-02-27 04:35:00,1.98465,1.98475,1.9843,1.9844,3704700000.0
2008-02-27 04:40:00,1.9844,1.9847,1.9844,1.9846,3967500000.0
2008-02-27 04:45:00,1.9846,1.9849,1.9845,1.9848,4492300000.0
2008-02-27 04:50:00,1.9848,1.9853,1.9847,1.9853,2582000001.0
2008-02-27 04:55:00,1.9853,1.9854,1.98515,1.98525,5119900000.0
2008-02-27 05:00:00,1.98525,1.9864,1.9852,1.9863,2881000000.0
2008-02-27 05:05:00,1.9863,1.98685,1.9861,1.9867,4958600002.0
2008-02-27 05:10:00,1.9867,1.987,1.9865,1.9866,4668400000.0
2008-02-27 05:15:00,1.9866,1.987,1.98645,1.987,1964600000.0
2008-02-27 05:20:00,1.987,1.9871,1.9868,1.9868,5385800000.0
2008-02-27 05:25:00,1.9868,1.9871,1.9868,1.9868,3593400000.0
2008-02-27 05:30:00,1.9868,1.987,1.9855,1.986,2441800001.0
2008-02-27 05:35:00,1.986,1.9863,1.9859,1.9863,1997300001.0
2008-02-27 05:40:00,1.9863,1.9866,1.98555,1.9861,3670700000.0
2008-02-27 05:45:00,1.9861,1.9866,1.9861,1.9862,2958500000.0
2008-02-27 05:50:00,1.9862,1.9864,1.9857,1.986,3580700000.0
2008-02-27 05:55:00,1.986,1.98635,1.986,1.9862,2035300000.0
2008-02-27 06:00:00,1.9862,1.9864,1.9862,1.9864,3272600000.0
2008-02-27 06:05:00,1.9864,1.9864,1.9858,1.986,1351400000.0
2008-02-27 06:10:00,1.986,1.9862,1.9855,1.9859,3062300000.0
2008-02-27 06:15:00,1.9859,1.9864,1.9856,1.9857,3108300000.0
2008-02-27 06:20:00,1.9857,1.9862,1.9856,1.98605,1261300001.0
2008-02-27 06:25:00,1.98605,1.9862,1.9858,1.9859,3796200000.0
2008-02-27 06:30:00,1.9859,1.9862,1.9858,1.9859,1391400000.0
2008-02-27 06:35:00,1.9859,1.98615,1.9859,1.98615,2499900000.0
2008-02-27 06:40:00,1.98615,1.9866,1.9859,1.9866,2621500000.0
2008-02-27 06:45:00,1.9866,1.9875,1.9866,1.9873,2094299998.0
2008-02-27 06:50:00,1.9873,1.9873,1.9862,1.9866,4947499998.0
2008-02-27 06:55:00,1.9866,1.9866,1.9861,1.9861,3858200000.0
2008-02-27 07:00:00,1.9861,1.9865,1.9861,1.9865,2270300000.0
2008-02-27 07:05:00,1.9865,1.9874,1.9864,1.987,4384450002.0
2008-02-27 07:10:00,1.987,1.987,1.9866,1.9867,3717700000.0
2008-02-27 07:15:00,1.9867,1.987,1.9865,1.9865,2132900000.0
2008-02-27 07:20:00,1.9865,1.98705,1.9865,1.9869,3838900000.0
2008-02-27 07:25:00,1.9869,1.987,1.98655,1.9866,3593300000.0
2008-02-27 07:30:00,1.9866,1.98675,1.9859,1.9862,2529500000.0
2008-02-27 07:35:00,1.9862,1.9865,1.9861,1.9862,3183400000.0
2008-02-27 07:40:00,1.9862,1.9865,1.9861,1.9861,2343800000.0
2008-02-27 07:45:00,1.9861,1.98645,1.9861,1.98645,5354700000.0
2008-02-27 07:50:00,1.98645,1.9869,1.98645,1.9865,1147900000.0
2008-02-27 07:55:00,1.9865,1.9866,1.9863,1.9864,2057100000.0
2008-02-27 08:00:00,1.9864,1.9871,1.9863,1.9871,5279600000.0
2008-02-27 08:05:00,1.9871,1.9906,1.987,1.9904,4086300000.0
2008-02-27 08:10:00,1.9871,1.9879,1.9869,1.987,3205900000.0
2008-02-27 08:15:00,1.987,1.988,1.987,1.9872,3275800000.0
2008-02-27 08:20:00,1.9872,1.9874,1.9868,1.9873,5412600000.0
2008-02-27 08:25:00,1.9873,1.9875,1.987,1.9874,4436099999.0
2008-02-27 08:30:00,1.9874,1.9877,1.9872,1.9872,2997200000.0
2008-02-27 08:35:00,1.9872,1.9877,1.9872,1.9875,1584800000.0
2008-02-27 08:40:00,1.9875,1.9926,1.9875,1.9924,2213800000.0
2008-02-27 08:45:00,1.9887,1.9897,1.9885,1.98875,2107300000.0
2008-02-27 08:50:00,1.98875,1.9893,1.9885,1.989,2861100001.0
2008-02-27 08:55:00,1.989,1.9897,1.9885,1.9897,2763300000.0
2008-02-27 09:00:00,1.9897,1.9901,1.9891,1.9895,3133400000.0
2008-02-27 09:05:00,1.9895,1.9907,1.9895,1.9905,3605399999.0
2008-02-27 09:10:00,1.9905,1.9917,1.9905,1.99155,3293599999.0
2008-02-27 09:15:00,1.99155,1.9927,1.9915,1.99175,3405400004.0
2008-02-27 09:20:00,1.9918,1.9926,1.9913,1.9917,2656262500.0
2008-02-27 09:25:00,1.9917,1.99345,1.9915,1.99265,3263700004.0
2008-02-27 09:30:00,1.99265,1.9939,1.9922,1.9929,3350700000.0
2008-02-27 09:35:00,1.9929,1.9937,1.9928,1.9931,4721900015.0
2008-02-27 09:40:00,1.9931,1.9937,1.9922,1.9926,5232599999.0
2008-02-27 09:45:00,1.9926,1.9935,1.9912,1.9915,4875200002.0
2008-02-27 09:50:00,1.9915,1.9929,1.9915,1.9922,4698299987.0
2008-02-27 09:55:00,1.9922,1.9923,1.9912,1.99145,3592000000.0
2008-02-27 10:00:00,1.99145,1.99255,1.99125,1.99145,2605499998.0
2008-02-27 10:05:00,1.9914,1.994,1.9914,1.9938,1740999999.0
2008-02-27 10:10:00,1.99375,1.9939,1.99245,1.9938,1169300001.0
2008-02-27 10:15:00,1.9938,1.99465,1.9932,1.9943,1379900001.0
2008-02-27 10:20:00,1.99425,1.99465,1.9941,1.99415,1142999999.0
2008-02-27 10:25:00,1.99415,1.9943,1.99325,1.9935,912400000.0
2008-02-27 10:30:00,1.9935,1.99485,1.9933,1.9946,1025000000.0
2008-02-27 10:35:00,1.9946,1.9956,1.99435,1.99435,2073099999.0
2008-02-27 10:40:00,1.99455,1.99635,1.99445,1.9956,848500001.0
2008-02-27 10:45:00,1.99565,1.9971,1.99555,1.99605,1004860000.0
2008-02-27 10:50:00,1.99605,1.9963,1.99425,1.99425,1710299997.0
2008-02-27 10:55:00,1.99425,1.99455,1.9934,1.9937,1346500000.0
2008-02-27 11:00:00,1.99375,1.994,1.99225,1.9924,1069400000.0
2008-02-27 11:05:00,1.9924,1.9933,1.9906,1.99125,940800000.0
2008-02-27 11:10:00,1.99125,1.99135,1.9888,1.9897,941200000.0
2008-02-27 11:15:00,1.9896,1.9897,1.9886,1.98905,1564600004.0
2008-02-27 11:20:00,1.98915,1.98925,1.9881,1.9885,2268100000.0
2008-02-27 11:25:00,1.9885,1.98865,1.9876,1.9879,1379500000.0
2008-02-27 11:30:00,1.9879,1.9896,1.98655,1.98945,1447300000.0
2008-02-27 11:35:00,1.98945,1.991,1.9892,1.9905,1056000000.0
2008-02-27 11:40:00,1.9905,1.99075,1.98978,1.9905,1327199999.0
2008-02-27 11:45:00,1.9905,1.99135,1.9905,1.9911,1258699999.0
2008-02-27 11:50:00,1.9911,1.99115,1.98935,1.9894,1161900000.0
2008-02-27 11:55:00,1.9894,1.98965,1.9888,1.9888,986600000.0
2008-02-27 12:00:00,1.9888,1.9902,1.98845,1.9899,1650499998.0
2008-02-27 12:05:00,1.9899,1.9904,1.9894,1.99,1345500000.0
2008-02-27 12:10:00,1.99,1.99,1.9892,1.9895,970800000.0
2008-02-27 12:15:00,1.9895,1.99015,1.9892,1.99015,1088500000.0
2008-02-27 12:20:00,1.99015,1.9904,1.98925,1.9896,954500000.0
2008-02-27 12:25:00,1.9896,1.99075,1.9895,1.99075,999900000.0
2008-02-27 12:30:00,1.9907,1.99115,1.9905,1.99065,790600000.0
2008-02-27 12:35:00,1.99065,1.9912,1.9904,1.9904,1475899999.0
2008-02-27 12:40:00,1.9904,1.99055,1.98685,1.9877,1500599999.0
2008-02-27 12:45:00,1.9877,1.9878,1.9856,1.98655,1885690000.0
2008-02-27 12:50:00,1.98665,1.98765,1.98615,1.98735,1570599999.0
2008-02-27 12:55:00,1.98745,1.9875,1.9862,1.9865,1445300001.0
2008-02-27 13:00:00,1.9865,1.9865,1.98515,1.98585,1035300000.0
2008-02-27 13:05:00,1.9858,1.986,1.9853,1.9859,1109500000.0
2008-02-27 13:10:00,1.9859,1.98675,1.9858,1.9861,1447300000.0
2008-02-27 13:15:00,1.98615,1.98645,1.98545,1.9858,1335700001.0
2008-02-27 13:20:00,1.98575,1.98645,1.9856,1.9857,1613000000.0
2008-02-27 13:25:00,1.9857,1.98605,1.98545,1.986,1131000000.0
2008-02-27 13:30:00,1.98605,1.98615,1.9852,1.9854,804800000.0
2008-02-27 13:35:00,1.9854,1.9858,1.9849,1.9855,916700000.0
2008-02-27 13:40:00,1.9855,1.98575,1.98495,1.9852,925800000.0
2008-02-27 13:45:00,1.9852,1.9858,1.9847,1.9855,1072900002.0
2008-02-27 13:50:00,1.9855,1.9857,1.985,1.9856,1096100000.0
2008-02-27 13:55:00,1.9856,1.9857,1.9848,1.9848,1018600000.0
2008-02-27 14:00:00,1.98475,1.98625,1.98465,1.9852,1133400000.0
2008-02-27 14:05:00,1.9852,1.9863,1.98505,1.9863,656000000.0
2008-02-27 14:10:00,1.9863,1.98635,1.98495,1.98515,739300000.0
2008-02-27 14:15:00,1.98515,1.98515,1.98425,1.9848,706800000.0
2008-02-27 14:20:00,1.9848,1.9856,1.9844,1.9852,682200000.0
2008-02-27 14:25:00,1.9852,1.9858,1.9846,1.9846,872650000.0
2008-02-27 14:30:00,1.9846,1.9855,1.9842,1.98545,803600000.0
2008-02-27 14:35:00,1.98545,1.98545,1.9847,1.985,833000000.0
2008-02-27 14:40:00,1.985,1.9857,1.9846,1.9857,814900000.0
2008-02-27 14:45:00,1.9857,1.9858,1.9851,1.98525,863300000.0
2008-02-27 14:50:00,1.98525,1.986,1.985,1.98595,2563299998.0
2008-02-27 14:55:00,1.98595,1.98665,1.9858,1.9858,805100000.0
2008-02-27 15:00:00,1.9858,1.9859,1.98505,1.9855,2593300000.0
2008-02-27 15:05:00,1.9855,1.9867,1.9855,1.986,4388900000.0
2008-02-27 15:10:00,1.986,1.9865,1.9854,1.9857,2837900000.0
2008-02-27 15:15:00,1.9857,1.9865,1.98555,1.98645,826600000.0
2008-02-27 15:20:00,1.98645,1.9868,1.98615,1.98645,1153200000.0
2008-02-27 15:25:00,1.98645,1.9869,1.9863,1.9864,2406200009.0
2008-02-27 15:30:00,1.9864,1.988,1.9864,1.9869,3404699999.0
2008-02-27 15:35:00,1.987,1.9875,1.9855,1.9855,5173900004.0
2008-02-27 15:40:00,1.9855,1.9859,1.985,1.9851,2041999997.0
2008-02-27 15:45:00,1.9887,1.9888,1.9824,1.9834,5880799979.0
2008-02-27 15:50:00,1.9834,1.9838,1.983,1.9836,7388599981.0
2008-02-27 15:55:00,1.9836,1.9847,1.9836,1.9846,8299599958.0
2008-02-27 16:00:00,1.9846,1.98545,1.9846,1.9852,4943400005.0
2008-02-27 16:05:00,1.9852,1.98555,1.9847,1.9854,4720099996.0
2008-02-27 16:10:00,1.9854,1.98575,1.9843,1.985,5803087502.0
2008-02-27 16:15:00,1.985,1.9854,1.9847,1.9852,5757600000.0
2008-02-27 16:20:00,1.9852,1.987,1.9851,1.9868,4272099997.0
2008-02-27 16:25:00,1.9868,1.9894,1.9861,1.9865,4877500000.0
2008-02-27 16:30:00,1.9865,1.987,1.986,1.987,4507199997.0
2008-02-27 16:35:00,1.9872,1.9888,1.9868,1.9884,3892300004.0
2008-02-27 16:40:00,1.9886,1.9896,1.9881,1.9888,4255160000.0
2008-02-27 16:45:00,1.9888,1.9893,1.988,1.9885,5023600005.0
2008-02-27 16:50:00,1.9885,1.9906,1.988,1.9904,3797600000.0
2008-02-27 16:55:00,1.99035,1.9911,1.9899,1.9901,4865900000.0
2008-02-27 17:00:00,1.99,1.99215,1.99,1.9905,3959275000.0
2008-02-27 17:05:00,1.9905,1.9906,1.98895,1.9901,4795000001.0
2008-02-27 17:10:00,1.9901,1.9906,1.9895,1.9895,4824099997.0
2008-02-27 17:15:00,1.9895,1.9909,1.9892,1.9905,5800200001.0
2008-02-27 17:20:00,1.9905,1.99055,1.9894,1.9896,4412000002.0
2008-02-27 17:25:00,1.9896,1.9897,1.9889,1.9893,4804599996.0
2008-02-27 17:30:00,1.9893,1.98985,1.9885,1.9894,3484300001.0
2008-02-27 17:35:00,1.9894,1.9901,1.9893,1.9897,3714099999.0
2008-02-27 17:40:00,1.9897,1.9899,1.98895,1.9894,5340499994.0
2008-02-27 17:45:00,1.9894,1.9894,1.9884,1.9888,3870600003.0
2008-02-27 17:50:00,1.9888,1.99055,1.9887,1.9903,3965900000.0
2008-02-27 17:55:00,1.9903,1.9903,1.9884,1.9884,3237700000.0
2008-02-27 18:00:00,1.9885,1.9909,1.9884,1.9907,4133899995.0
2008-02-27 18:05:00,1.9906,1.9914,1.9895,1.9912,4805162500.0
2008-02-27 18:10:00,1.9912,1.9912,1.9897,1.9901,3869350000.0
2008-02-27 18:15:00,1.9901,1.9903,1.9893,1.9901,4351100000.0
2008-02-27 18:20:00,1.9901,1.99165,1.99,1.9906,5220200019.0
2008-02-27 18:25:00,1.9906,1.9913,1.9906,1.9908,4855300000.0
2008-02-27 18:30:00,1.9908,1.99365,1.9905,1.9929,5135000000.0
2008-02-27 18:35:00,1.9929,1.9937,1.9924,1.9927,4549800003.0
2008-02-27 18:40:00,1.9927,1.9927,1.9911,1.9914,4858200001.0
2008-02-27 18:45:00,1.9914,1.99225,1.9912,1.9915,5578600000.0
2008-02-27 18:50:00,1.9915,1.9917,1.99085,1.9917,5776920001.0
2008-02-27 18:55:00,1.9916,1.99225,1.9916,1.9921,5646999997.0
2008-02-27 19:00:00,1.9921,1.9922,1.99115,1.9912,5461600001.0
2008-02-27 19:05:00,1.9912,1.9912,1.9907,1.9908,4553400000.0
2008-02-27 19:10:00,1.9908,1.991,1.99,1.9903,4375000000.0
2008-02-27 19:15:00,1.9903,1.991,1.9902,1.9908,7090500004.0
2008-02-27 19:20:00,1.9908,1.991,1.9907,1.9909,5452100001.0
2008-02-27 19:25:00,1.9909,1.9909,1.9898,1.9899,3301400002.0
2008-02-27 19:30:00,1.9898,1.9899,1.9885,1.9885,5629199997.0
2008-02-27 19:35:00,1.9885,1.9892,1.9882,1.9887,4210712000.0
2008-02-27 19:40:00,1.9887,1.9891,1.9884,1.9891,3425599997.0
2008-02-27 19:45:00,1.9891,1.9891,1.9884,1.9884,2404600000.0
2008-02-27 19:50:00,1.9884,1.9888,1.9882,1.9886,4201100000.0
2008-02-27 19:55:00,1.9886,1.9892,1.9886,1.9887,4011899999.0
2008-02-27 20:00:00,1.9887,1.98885,1.9882,1.9888,6332700002.0
2008-02-27 20:05:00,1.9888,1.989,1.9884,1.9887,6670900066.0
2008-02-27 20:10:00,1.9887,1.98935,1.9886,1.9893,5896100002.0
2008-02-27 20:15:00,1.9893,1.9893,1.9847,1.9887,5258999996.0
2008-02-27 20:20:00,1.9888,1.98885,1.9883,1.9884,5162400001.0
2008-02-27 20:25:00,1.9884,1.98895,1.9882,1.9888,5753799998.0
2008-02-27 20:30:00,1.9888,1.9889,1.9828,1.988,7297600001.0
2008-02-27 20:35:00,1.98795,1.9882,1.98735,1.9876,4850300019.0
2008-02-27 20:40:00,1.9876,1.9876,1.9862,1.9868,3718999999.0
2008-02-27 20:45:00,1.9868,1.9868,1.9852,1.9859,6269399980.0
2008-02-27 20:50:00,1.9859,1.9864,1.9858,1.9864,5930300000.0
2008-02-27 20:55:00,1.9864,1.9864,1.9859,1.986,3302700000.0
2008-02-27 21:00:00,1.986,1.9863,1.984,1.9855,4392300000.0
2008-02-27 21:05:00,1.9855,1.9857,1.9851,1.9855,3712400000.0
2008-02-27 21:10:00,1.9855,1.9855,1.9847,1.985,4292899996.0
2008-02-27 21:15:00,1.985,1.98515,1.9842,1.9843,3845299999.0
2008-02-27 21:20:00,1.9843,1.9843,1.9832,1.9832,3995799998.0
2008-02-27 21:25:00,1.9832,1.9838,1.983,1.9831,2474550000.0
2008-02-27 21:30:00,1.9831,1.9831,1.9828,1.9829,2837300000.0
2008-02-27 21:35:00,1.9829,1.9829,1.9825,1.9828,3533500000.0
2008-02-27 21:40:00,1.9828,1.9839,1.9827,1.9839,4345100000.0
2008-02-27 21:45:00,1.9821,1.9839,1.9817,1.9836,2147400000.0
2008-02-27 21:50:00,1.9836,1.9836,1.983,1.9836,2651600000.0
2008-02-27 21:55:00,1.9836,1.9843,1.9827,1.9843,6515200020.0
2008-02-27 22:00:00,1.9843,1.98495,1.984,1.9842,5937600006.0
2008-02-27 22:05:00,1.9842,1.9845,1.9835,1.9835,3388500000.0
2008-02-27 22:10:00,1.9835,1.9835,1.9826,1.9827,3855800011.0
2008-02-27 22:15:00,1.9827,1.98325,1.9825,1.9832,4267200000.0
2008-02-27 22:20:00,1.9832,1.98345,1.9823,1.9824,4949199973.0
2008-02-27 22:25:00,1.9824,1.98265,1.9807,1.98245,2873800000.0
2008-02-27 22:30:00,1.9824,1.9831,1.9822,1.9824,3495899997.0
2008-02-27 22:35:00,1.9824,1.9826,1.9814,1.9826,6448100000.0
2008-02-27 22:40:00,1.9826,1.98285,1.982,1.9824,2936900000.0
2008-02-27 22:45:00,1.9824,1.98245,1.9818,1.9821,3413800015.0
2008-02-27 22:50:00,1.9821,1.9826,1.9819,1.9821,3187600000.0
2008-02-27 22:55:00,1.9821,1.9823,1.9818,1.9823,5106300001.0
2008-02-27 23:00:00,1.9823,1.9823,1.9811,1.9816,5219300022.0
2008-02-27 23:05:00,1.9822,1.9822,1.982,1.982,4074500000.0
2008-02-27 23:10:00,1.982,1.9821,1.981,1.9814,2779800000.0
2008-02-27 23:15:00,1.9814,1.9816,1.98105,1.9811,3577800000.0
2008-02-27 23:20:00,1.9811,1.9811,1.9792,1.9792,3734749996.0
2008-02-27 23:25:00,1.9792,1.9801,1.9792,1.9797,2952700000.0
2008-02-27 23:30:00,1.9797,1.9797,1.979,1.9794,4282500005.0
2008-02-27 23:35:00,1.9794,1.9801,1.9794,1.9801,5445200002.0
2008-02-27 23:40:00,1.9801,1.9811,1.9801,1.9805,5374900000.0
2008-02-27 23:45:00,1.9805,1.9811,1.9804,1.9809,4036300000.0
2008-02-27 23:50:00,1.9809,1.9818,1.9807,1.9816,2454400000.0
2008-02-27 23:55:00,1.9816,1.9818,1.9815,1.9817,3659400000.0
2008-02-28 00:00:00,1.9817,1.9817,1.9809,1.9817,3914000000.0
2008-02-28 00:05:00,1.9817,1.9817,1.9812,1.9812,5153400000.0
2008-02-28 00:10:00,1.9812,1.982,1.9812,1.9817,3880800000.0
2008-02-28 00:15:00,1.9817,1.9821,1.9814,1.9821,3621199999.0
2008-02-28 00:20:00,1.9821,1.9824,1.9817,1.9821,2947699999.0
2008-02-28 00:25:00,1.9827,1.9831,1.9821,1.9821,7348500000.0
2008-02-28 00:30:00,1.9821,1.9825,1.9815,1.9815,1576700001.0
2008-02-28 00:35:00,1.9815,1.98195,1.98135,1.9814,3380900000.0
2008-02-28 00:40:00,1.9814,1.982,1.9812,1.9816,901100000.0
2008-02-28 00:45:00,1.9816,1.9821,1.9814,1.982,5379300000.0
2008-02-28 00:50:00,1.982,1.9823,1.98175,1.9819,4440800000.0
2008-02-28 00:55:00,1.9819,1.9825,1.9819,1.9823,6208600000.0
2008-02-28 01:00:00,1.9823,1.98295,1.9821,1.98295,6487100000.0
2008-02-28 01:05:00,1.98295,1.9833,1.9822,1.9826,5435000000.0
2008-02-28 01:10:00,1.9826,1.983,1.9824,1.9828,4629200000.0
2008-02-28 01:15:00,1.9828,1.9828,1.9826,1.9826,855800000.0
2008-02-28 01:20:00,1.9826,1.983,1.9826,1.9828,745900000.0
2008-02-28 01:25:00,1.9828,1.9832,1.9828,1.9828,1556600000.0
2008-02-28 01:30:00,1.9828,1.9828,1.9825,1.9826,2122600000.0
2008-02-28 01:35:00,1.9827,1.983,1.9824,1.9829,5102600000.0
2008-02-28 01:40:00,1.9829,1.983,1.9825,1.983,4125300000.0
2008-02-28 01:45:00,1.983,1.9831,1.9826,1.9829,5445900000.0
2008-02-28 01:50:00,1.9829,1.983,1.9828,1.9828,5337900000.0
2008-02-28 01:55:00,1.9828,1.9831,1.9828,1.983,3183200000.0
2008-02-28 02:00:00,1.983,1.983,1.9826,1.9829,6635000000.0
2008-02-28 02:05:00,1.98285,1.98285,1.98245,1.9827,2260900000.0
2008-02-28 02:10:00,1.9827,1.9831,1.9827,1.98305,3015800000.0
2008-02-28 02:15:00,1.98305,1.9831,1.9829,1.9831,2750000000.0
2008-02-28 02:20:00,1.9831,1.9832,1.983,1.9831,2426300000.0
2008-02-28 02:25:00,1.9831,1.9832,1.983,1.983,3318700000.0
2008-02-28 02:30:00,1.983,1.9832,1.983,1.983,6426100000.0
2008-02-28 02:35:00,1.983,1.9832,1.983,1.98315,5433300000.0
2008-02-28 02:40:00,1.98315,1.9833,1.983,1.9832,3979300000.0
2008-02-28 02:45:00,1.9832,1.98365,1.9832,1.9834,4026400000.0
2008-02-28 02:50:00,1.9834,1.9837,1.9834,1.9837,5719700000.0
2008-02-28 02:55:00,1.9837,1.98385,1.98345,1.98385,3726000000.0
2008-02-28 03:00:00,1.98385,1.98385,1.9828,1.9833,5254700000.0
2008-02-28 03:05:00,1.9833,1.9836,1.9832,1.9834,4539400001.0
2008-02-28 03:10:00,1.9834,1.9834,1.9832,1.9833,2824000000.0
2008-02-28 03:15:00,1.9833,1.9833,1.9823,1.9827,6756399998.0
2008-02-28 03:20:00,1.9827,1.9827,1.9818,1.9822,7492900000.0
2008-02-28 03:25:00,1.9822,1.9826,1.9814,1.9814,4149400001.0
2008-02-28 03:30:00,1.9814,1.982,1.9814,1.9816,3363700000.0
2008-02-28 03:35:00,1.9816,1.982,1.9815,1.9817,3225900000.0
2008-02-28 03:40:00,1.9817,1.9821,1.9817,1.982,3075200000.0
2008-02-28 03:45:00,1.982,1.982,1.9816,1.9816,1653700000.0
2008-02-28 03:50:00,1.9816,1.9819,1.9816,1.9819,5666000000.0
2008-02-28 03:55:00,1.9819,1.9821,1.9817,1.9819,8045699988.0
2008-02-28 04:00:00,1.9819,1.9821,1.9818,1.9821,7288599988.0
2008-02-28 04:05:00,1.9821,1.9828,1.982,1.9828,6112600078.0
2008-02-28 04:10:00,1.9828,1.983,1.9822,1.9824,3368000000.0
2008-02-28 04:15:00,1.9824,1.9828,1.9821,1.9824,3513800000.0
2008-02-28 04:20:00,1.9824,1.9828,1.9823,1.9826,2885000000.0
2008-02-28 04:25:00,1.9826,1.9826,1.9823,1.9823,5145100001.0
2008-02-28 04:30:00,1.9823,1.9824,1.9822,1.9822,1562000000.0
2008-02-28 04:35:00,1.9822,1.9828,1.9822,1.98275,2579600000.0
2008-02-28 04:40:00,1.98275,1.98315,1.98265,1.9831,3536900001.0
2008-02-28 04:45:00,1.9831,1.9836,1.9825,1.9825,7544599806.0
2008-02-28 04:50:00,1.9825,1.9826,1.9825,1.9825,4303199841.0
2008-02-28 04:55:00,1.9838,1.9839,1.9824,1.9824,5346900000.0
2008-02-28 05:00:00,1.9824,1.9827,1.9824,1.9827,5099600000.0
2008-02-28 05:05:00,1.9827,1.9828,1.9825,1.9827,2810100000.0
2008-02-28 05:10:00,1.9827,1.983,1.9827,1.9828,2095500000.0
2008-02-28 05:15:00,1.9828,1.9834,1.9828,1.9832,1876500000.0
2008-02-28 05:20:00,1.9832,1.9834,1.9832,1.9832,5359100000.0
2008-02-28 05:25:00,1.9832,1.9842,1.9832,1.9837,3541400024.0
2008-02-28 05:30:00,1.9837,1.9838,1.9836,1.9837,2076600000.0
2008-02-28 05:35:00,1.9837,1.9837,1.9837,1.9837,2166700000.0
2008-02-28 05:40:00,1.9837,1.9838,1.9834,1.9835,3261200000.0
2008-02-28 05:45:00,1.9835,1.9836,1.9833,1.9836,3346000000.0
2008-02-28 05:50:00,1.9836,1.984,1.9836,1.984,2061900000.0
2008-02-28 05:55:00,1.984,1.9845,1.9838,1.9842,3006700000.0
2008-02-28 06:00:00,1.9837,1.9842,1.9834,1.9841,4706399999.0
2008-02-28 06:05:00,1.9841,1.9841,1.984,1.984,3365200000.0
2008-02-28 06:10:00,1.984,1.984,1.9837,1.9838,3305700000.0
2008-02-28 06:15:00,1.9838,1.984,1.9838,1.984,6578500000.0
2008-02-28 06:20:00,1.984,1.984,1.9832,1.9833,4412300000.0
2008-02-28 06:25:00,1.9835,1.9838,1.9835,1.9838,6471000000.0
2008-02-28 06:30:00,1.9838,1.9839,1.98355,1.9837,4595499999.0
2008-02-28 06:35:00,1.9837,1.984,1.9836,1.9838,2096300004.0
2008-02-28 06:40:00,1.9838,1.9838,1.9834,1.9834,6438300002.0
2008-02-28 06:45:00,1.9834,1.9834,1.9834,1.9834,6098100000.0
2008-02-28 06:50:00,1.9834,1.9842,1.9834,1.98415,4111199984.0
2008-02-28 06:55:00,1.98415,1.9848,1.984,1.9843,2564600000.0
2008-02-28 07:00:00,1.9843,1.9843,1.9837,1.984,2691000000.0
2008-02-28 07:05:00,1.984,1.9841,1.984,1.984,2669000000.0
2008-02-28 07:10:00,1.984,1.9842,1.9834,1.9834,2559300000.0
2008-02-28 07:15:00,1.9834,1.9834,1.983,1.9831,3022100000.0
2008-02-28 07:20:00,1.9831,1.9833,1.9831,1.9833,2643000000.0
2008-02-28 07:25:00,1.9833,1.9834,1.9833,1.9834,2091700000.0
2008-02-28 07:30:00,1.9834,1.9837,1.9834,1.9835,2552200000.0
2008-02-28 07:35:00,1.9835,1.9842,1.9832,1.9836,3317500000.0
2008-02-28 07:40:00,1.9836,1.9841,1.9835,1.9837,2011500000.0
2008-02-28 07:45:00,1.9837,1.9838,1.9836,1.98365,3126900000.0
2008-02-28 07:50:00,1.98365,1.98375,1.9835,1.9836,2494100000.0
2008-02-28 07:55:00,1.9836,1.984,1.9836,1.9837,4341700000.0
2008-02-28 08:00:00,1.9837,1.9838,1.9836,1.9836,4990300000.0
2008-02-28 08:05:00,1.9836,1.9843,1.9836,1.9843,3714800000.0
2008-02-28 08:10:00,1.9843,1.9843,1.9838,1.9838,2745900000.0
2008-02-28 08:15:00,1.9838,1.9838,1.9837,1.9837,4126000000.0
2008-02-28 08:20:00,1.9837,1.9839,1.9837,1.9838,2638399998.0
2008-02-28 08:25:00,1.9838,1.9839,1.9831,1.9834,3571000000.0
2008-02-28 08:30:00,1.9835,1.9835,1.98275,1.9831,4580600000.0
2008-02-28 08:35:00,1.9831,1.98335,1.9827,1.9828,2172400000.0
2008-02-28 08:40:00,1.9828,1.98335,1.9827,1.9828,2366800000.0
2008-02-28 08:45:00,1.9828,1.9828,1.98225,1.98225,2470900000.0
2008-02-28 08:50:00,1.98225,1.9828,1.98225,1.9825,3406499999.0
2008-02-28 08:55:00,1.9825,1.9828,1.98225,1.9828,5485300000.0
2008-02-28 09:00:00,1.9828,1.9829,1.98215,1.9826,2509200014.0
2008-02-28 09:05:00,1.9826,1.9829,1.9822,1.9827,2423700000.0
2008-02-28 09:10:00,1.9827,1.9828,1.9822,1.9826,5308700000.0
2008-02-28 09:15:00,1.9826,1.983,1.98055,1.9808,4305300025.0
2008-02-28 09:20:00,1.9808,1.981,1.97815,1.9782,3505300001.0
2008-02-28 09:25:00,1.97805,1.9793,1.97775,1.9791,4023400006.0
2008-02-28 09:30:00,1.9791,1.9796,1.9788,1.9793,3377900004.0
2008-02-28 09:35:00,1.9793,1.9797,1.979,1.9794,4291600000.0
2008-02-28 09:40:00,1.9794,1.97945,1.9779,1.9779,4363500005.0
2008-02-28 09:45:00,1.9779,1.9779,1.97615,1.9768,4401999988.0
2008-02-28 09:50:00,1.9768,1.9782,1.9768,1.9777,3698000000.0
2008-02-28 09:55:00,1.9777,1.9791,1.9777,1.979,3974199985.0
2008-02-28 10:00:00,1.979,1.9807,1.9789,1.9799,3842099998.0
2008-02-28 10:05:00,1.9799,1.9799,1.9785,1.9787,5003800006.0
2008-02-28 10:10:00,1.97865,1.9795,1.9786,1.9795,4014100001.0
2008-02-28 10:15:00,1.9795,1.9796,1.9788,1.9792,4405100001.0
2008-02-28 10:20:00,1.9792,1.9807,1.9792,1.9797,3957000002.0
2008-02-28 10:25:00,1.9797,1.98,1.9791,1.9791,3103299999.0
2008-02-28 10:30:00,1.9791,1.9795,1.97855,1.9791,3455100006.0
2008-02-28 10:35:00,1.9791,1.9798,1.979,1.97925,2312900003.0
2008-02-28 10:40:00,1.97925,1.9805,1.9788,1.98,4697000002.0
2008-02-28 10:45:00,1.98,1.98245,1.9796,1.9818,3145749993.0
2008-02-28 10:50:00,1.9818,1.982,1.98105,1.98125,4282899991.0
2008-02-28 10:55:00,1.9813,1.9816,1.98105,1.9811,5030200013.0
2008-02-28 11:00:00,1.9811,1.9818,1.9811,1.9815,3852699984.0
2008-02-28 11:05:00,1.9815,1.9827,1.9814,1.9822,4887599998.0
2008-02-28 11:10:00,1.9822,1.9826,1.9815,1.9823,3457000000.0
2008-02-28 11:15:00,1.982,1.9822,1.9812,1.9817,2659700000.0
2008-02-28 11:20:00,1.9817,1.9824,1.9815,1.982,3825699994.0
2008-02-28 11:25:00,1.9821,1.9822,1.98135,1.9814,4998999991.0
2008-02-28 11:30:00,1.9814,1.98185,1.9812,1.9817,3144300010.0
2008-02-28 11:35:00,1.9817,1.9823,1.9817,1.9821,2831100000.0
2008-02-28 11:40:00,1.9821,1.98285,1.98195,1.982,3809600000.0
2008-02-28 11:45:00,1.982,1.9823,1.9817,1.982,5423899977.0
2008-02-28 11:50:00,1.98205,1.98245,1.9793,1.9819,4475599997.0
2008-02-28 11:55:00,1.982,1.982,1.9817,1.9817,5247200000.0
2008-02-28 12:00:00,1.9818,1.9832,1.9817,1.9827,2080700000.0
2008-02-28 12:05:00,1.9827,1.98315,1.98225,1.9829,2542000012.0
2008-02-28 12:10:00,1.9829,1.98295,1.9823,1.9824,1341900001.0
2008-02-28 12:15:00,1.98225,1.9823,1.9812,1.9817,1091300000.0
2008-02-28 12:20:00,1.9817,1.9824,1.9815,1.98205,1091200000.0
2008-02-28 12:25:00,1.98205,1.98215,1.9811,1.9814,1259300000.0
2008-02-28 12:30:00,1.9814,1.98155,1.98075,1.98075,1534800000.0
2008-02-28 12:35:00,1.98075,1.98075,1.9785,1.97965,1567300000.0
2008-02-28 12:40:00,1.97965,1.9802,1.9794,1.9794,1466100000.0
2008-02-28 12:45:00,1.97935,1.98025,1.9792,1.97985,1478900000.0
2008-02-28 12:50:00,1.97985,1.97995,1.9794,1.97965,830500000.0
2008-02-28 12:55:00,1.97965,1.98185,1.97965,1.9812,1096500000.0
2008-02-28 13:00:00,1.98115,1.9814,1.98105,1.98125,1537200000.0
2008-02-28 13:05:00,1.98125,1.9822,1.981,1.9822,2236400000.0
2008-02-28 13:10:00,1.98215,1.98275,1.9817,1.98175,1770200000.0
2008-02-28 13:15:00,1.98175,1.98185,1.98105,1.98155,2249100000.0
2008-02-28 13:20:00,1.98155,1.9818,1.98075,1.98075,1972000000.0
2008-02-28 13:25:00,1.98085,1.98095,1.97985,1.98025,1305500000.0
2008-02-28 13:30:00,1.98025,1.98075,1.97985,1.97985,1125600000.0
2008-02-28 13:35:00,1.97985,1.98045,1.979,1.97925,958700000.0
2008-02-28 13:40:00,1.97925,1.98005,1.9792,1.98,1289200000.0
2008-02-28 13:45:00,1.98,1.98005,1.97875,1.9788,1328800000.0
2008-02-28 13:50:00,1.9788,1.9797,1.9788,1.97955,1558800000.0
2008-02-28 13:55:00,1.97955,1.9813,1.9794,1.9813,1729200000.0
2008-02-28 14:00:00,1.98115,1.98165,1.9807,1.9813,1127100000.0
2008-02-28 14:05:00,1.9813,1.98175,1.9813,1.9817,662400000.0
2008-02-28 14:10:00,1.9817,1.98185,1.98155,1.9816,984100000.0
2008-02-28 14:15:00,1.9816,1.9821,1.98125,1.98165,1048300000.0
2008-02-28 14:20:00,1.98165,1.9829,1.98165,1.9828,1520600000.0
2008-02-28 14:25:00,1.9828,1.98325,1.9826,1.9828,1282700000.0
2008-02-28 14:30:00,1.9828,1.9839,1.98265,1.9832,1828100002.0
2008-02-28 14:35:00,1.9832,1.98375,1.98315,1.9835,1777200000.0
2008-02-28 14:40:00,1.9835,1.98385,1.98325,1.98355,2097300000.0
2008-02-28 14:45:00,1.98355,1.98375,1.983,1.98375,1401400000.0
2008-02-28 14:50:00,1.98375,1.9846,1.9836,1.9837,1083300000.0
2008-02-28 14:55:00,1.9837,1.9853,1.9835,1.9853,1635400000.0
2008-02-28 15:00:00,1.98535,1.9862,1.985,1.9858,1236210000.0
2008-02-28 15:05:00,1.9858,1.98655,1.9855,1.986,2361799999.0
2008-02-28 15:10:00,1.986,1.9868,1.98555,1.98605,2379700000.0
2008-02-28 15:15:00,1.98605,1.9866,1.98545,1.98585,1659500000.0
2008-02-28 15:20:00,1.98585,1.98585,1.98505,1.9851,1407900000.0
2008-02-28 15:25:00,1.9851,1.98595,1.9844,1.98595,1747600000.0
2008-02-28 15:30:00,1.98595,1.98715,1.98445,1.9848,1774000000.0
2008-02-28 15:35:00,1.9848,1.9864,1.9846,1.98485,1429800000.0
2008-02-28 15:40:00,1.98485,1.985,1.9841,1.98435,1524895000.0
2008-02-28 15:45:00,1.98435,1.98485,1.98385,1.98485,1556800000.0
2008-02-28 15:50:00,1.98485,1.98525,1.9841,1.98445,1562400000.0
2008-02-28 15:55:00,1.98445,1.9868,1.98435,1.98665,1883950000.0
2008-02-28 16:00:00,1.98665,1.98705,1.9863,1.98705,2119700000.0
2008-02-28 16:05:00,1.98705,1.98815,1.98645,1.98745,2928554999.0
2008-02-28 16:10:00,1.98745,1.98765,1.9858,1.9861,1470700002.0
2008-02-28 16:15:00,1.9861,1.9863,1.9858,1.9862,1816999999.0
2008-02-28 16:20:00,1.9862,1.9877,1.9862,1.9868,2022000000.0
2008-02-28 16:25:00,1.9868,1.9873,1.9856,1.98705,4412799999.0
2008-02-28 16:30:00,1.98695,1.98695,1.98565,1.98565,3898400000.0
2008-02-28 16:35:00,1.98565,1.98585,1.98495,1.9857,3167799999.0
2008-02-28 16:40:00,1.9857,1.98595,1.9854,1.98595,1506600000.0
2008-02-28 16:45:00,1.98595,1.9864,1.9855,1.9862,2116600012.0
2008-02-28 16:50:00,1.9862,1.9873,1.9861,1.987,1296400000.0
2008-02-28 16:55:00,1.987,1.98775,1.98685,1.98765,1560000000.0
2008-02-28 17:00:00,1.9877,1.98855,1.9868,1.9868,1461900000.0
2008-02-28 17:05:00,1.9868,1.9871,1.9866,1.98665,1408700000.0
2008-02-28 17:10:00,1.9866,1.98675,1.98605,1.98605,1582600000.0
2008-02-28 17:15:00,1.98605,1.9881,1.9859,1.9877,1702350000.0
2008-02-28 17:20:00,1.9877,1.9883,1.98735,1.98745,2216600000.0
2008-02-28 17:25:00,1.98745,1.98795,1.98735,1.9877,1497400000.0
2008-02-28 17:30:00,1.9877,1.9877,1.98655,1.98675,1277000000.0
2008-02-28 17:35:00,1.9867,1.98685,1.9864,1.9868,2008300000.0
2008-02-28 17:40:00,1.9868,1.9878,1.9867,1.9873,1955000000.0
2008-02-28 17:45:00,1.9873,1.989,1.98725,1.9888,1867600000.0
2008-02-28 17:50:00,1.9887,1.9898,1.98865,1.9898,1452900000.0
2008-02-28 17:55:00,1.9898,1.99085,1.9893,1.98935,2134600000.0
2008-02-28 18:00:00,1.98935,1.9913,1.98935,1.99005,2292900000.0
2008-02-28 18:05:00,1.99005,1.99025,1.98905,1.98955,7443100004.0
2008-02-28 18:10:00,1.98955,1.98995,1.9886,1.9888,2306300000.0
2008-02-28 18:15:00,1.98885,1.9892,1.98745,1.98785,1370200000.0
2008-02-28 18:20:00,1.98795,1.98805,1.9865,1.9868,1178900000.0
2008-02-28 18:25:00,1.9868,1.9874,1.98655,1.98715,1138425000.0
2008-02-28 18:30:00,1.98715,1.98825,1.9871,1.98775,1328800000.0
2008-02-28 18:35:00,1.98775,1.9894,1.9877,1.98885,1785900000.0
2008-02-28 18:40:00,1.98885,1.9891,1.9882,1.9885,1668400000.0
2008-02-28 18:45:00,1.9885,1.98875,1.9881,1.9882,1440550000.0
2008-02-28 18:50:00,1.9882,1.98825,1.9877,1.98795,2908400000.0
2008-02-28 18:55:00,1.98795,1.98815,1.98765,1.9877,778700000.0
2008-02-28 19:00:00,1.9877,1.98775,1.9872,1.9872,756400000.0
2008-02-28 19:05:00,1.9872,1.98925,1.9872,1.9888,925800000.0
2008-02-28 19:10:00,1.9888,1.9905,1.98865,1.99005,1609050000.0
2008-02-28 19:15:00,1.99005,1.9913,1.99,1.99075,1748500000.0
2008-02-28 19:20:00,1.99075,1.99115,1.9902,1.9907,2473700000.0
2008-02-28 19:25:00,1.99065,1.99185,1.99055,1.9916,2410045000.0
2008-02-28 19:30:00,1.99155,1.9918,1.99085,1.99105,2472800000.0
2008-02-28 19:35:00,1.99105,1.99125,1.98995,1.99045,2517600000.0
2008-02-28 19:40:00,1.99045,1.99085,1.99045,1.9905,3809099999.0
2008-02-28 19:45:00,1.9905,1.9905,1.99015,1.99015,904600000.0
2008-02-28 19:50:00,1.99015,1.9903,1.98965,1.9898,1974500000.0
2008-02-28 19:55:00,1.9898,1.9922,1.9897,1.99175,1265800000.0
2008-02-28 20:00:00,1.99165,1.9929,1.99165,1.9922,1352000000.0
2008-02-28 20:05:00,1.9922,1.99455,1.99195,1.99385,1942600000.0
2008-02-28 20:10:00,1.99385,1.9946,1.99295,1.9939,1964200002.0
2008-02-28 20:15:00,1.9939,1.9939,1.9928,1.99345,1726300000.0
2008-02-28 20:20:00,1.99345,1.9945,1.99335,1.9945,1691800002.0
2008-02-28 20:25:00,1.9945,1.9946,1.99415,1.9945,1093799999.0
2008-02-28 20:30:00,1.9945,1.99465,1.99435,1.99445,919800000.0
2008-02-28 20:35:00,1.9945,1.99455,1.99365,1.99425,4404650000.0
2008-02-28 20:40:00,1.99425,1.99445,1.99335,1.99345,5450112401.0
2008-02-28 20:45:00,1.99345,1.99355,1.99315,1.99325,5102701800.0
2008-02-28 20:50:00,1.99325,1.99355,1.99315,1.99335,3970400000.0
2008-02-28 20:55:00,1.99335,1.99405,1.99335,1.99385,3672300000.0
2008-02-28 21:00:00,1.99385,1.99445,1.99355,1.99355,4016800000.0
2008-02-28 21:05:00,1.99355,1.99375,1.99315,1.99315,2557300000.0
2008-02-28 21:10:00,1.99315,1.99355,1.99315,1.99345,3771900000.0
2008-02-28 21:15:00,1.99345,1.99345,1.99295,1.99305,3823100000.0
2008-02-28 21:20:00,1.99305,1.99345,1.99275,1.9928,5679700004.0
2008-02-28 21:25:00,1.9928,1.99325,1.99255,1.99265,4325600000.0
2008-02-28 21:30:00,1.99265,1.99335,1.99235,1.99285,7060099990.0
2008-02-28 21:35:00,1.99285,1.99315,1.99245,1.99255,4261500000.0
2008-02-28 21:40:00,1.99255,1.99265,1.99245,1.99255,6442400000.0
2008-02-28 21:45:00,1.99255,1.99365,1.99245,1.99315,3170800001.0
2008-02-28 21:50:00,1.99315,1.99315,1.99255,1.99265,6060400000.0
2008-02-28 21:55:00,1.99265,1.99305,1.99235,1.99245,5186100001.0
2008-02-28 22:00:00,1.99245,1.99245,1.99155,1.99205,3830800000.0
2008-02-28 22:05:00,1.99205,1.99255,1.99205,1.99225,2930100000.0
2008-02-28 22:10:00,1.99225,1.99245,1.99195,1.99195,5083300000.0
2008-02-28 22:15:00,1.99195,1.99225,1.99185,1.992,3900100000.0
2008-02-28 22:20:00,1.992,1.9923,1.9919,1.9923,5120299998.0
2008-02-28 22:25:00,1.9923,1.9923,1.9916,1.99175,767200000.0
2008-02-28 22:30:00,1.99165,1.9919,1.99145,1.99165,2418800000.0
2008-02-28 22:35:00,1.99165,1.99185,1.99155,1.99175,2367300000.0
2008-02-28 22:40:00,1.99175,1.99195,1.99175,1.99195,1472000000.0
2008-02-28 22:45:00,1.99195,1.99195,1.99185,1.99185,174500000.0
2008-02-28 22:50:00,1.99185,1.99185,1.9909,1.9909,1009900000.0
2008-02-28 22:55:00,1.9908,1.99165,1.9906,1.9916,613300000.0
2008-02-28 23:00:00,1.9916,1.9918,1.99155,1.9918,440200000.0
2008-02-28 23:05:00,1.9918,1.9921,1.99175,1.99175,339200000.0
2008-02-28 23:10:00,1.99175,1.99185,1.9916,1.99175,590400000.0
2008-02-28 23:15:00,1.99175,1.99185,1.99155,1.99165,1587900000.0
2008-02-28 23:20:00,1.99165,1.99205,1.9916,1.9919,911500000.0
2008-02-28 23:25:00,1.9919,1.9919,1.9917,1.9917,401600000.0
2008-02-28 23:30:00,1.9917,1.9917,1.99125,1.99135,1088300000.0
2008-02-28 23:35:00,1.99135,1.99135,1.99105,1.9912,470100000.0
2008-02-28 23:40:00,1.9912,1.99125,1.99025,1.99055,1637700000.0
2008-02-28 23:45:00,1.99055,1.99105,1.99025,1.99035,977700000.0
2008-02-28 23:50:00,1.9904,1.9904,1.9893,1.9893,2345300000.0
2008-02-28 23:55:00,1.9893,1.9893,1.9882,1.9885,5374199976.0
2008-02-29 00:00:00,1.9891,1.9891,1.9881,1.9891,6730500000.0
2008-02-29 00:05:00,1.9891,1.9893,1.9887,1.9892,3981500000.0
2008-02-29 00:10:00,1.9892,1.9894,1.9888,1.98905,3887700000.0
2008-02-29 00:15:00,1.98905,1.9891,1.9888,1.9888,2123100000.0
2008-02-29 00:20:00,1.9888,1.9888,1.9884,1.9886,2072900000.0
2008-02-29 00:25:00,1.9886,1.9886,1.9881,1.9883,1821900000.0
2008-02-29 00:30:00,1.9883,1.9883,1.9876,1.98775,1952800000.0
2008-02-29 00:35:00,1.98775,1.988,1.9871,1.98785,1572600000.0
2008-02-29 00:40:00,1.98785,1.98785,1.9877,1.9878,1703500000.0
2008-02-29 00:45:00,1.9878,1.98815,1.9875,1.98805,1959100000.0
2008-02-29 00:50:00,1.98805,1.98905,1.98805,1.98895,1724000000.0
2008-02-29 00:55:00,1.98895,1.98905,1.98885,1.98895,1677000000.0
2008-02-29 01:00:00,1.98895,1.98905,1.98795,1.98845,2070600000.0
2008-02-29 01:05:00,1.98845,1.98845,1.988,1.98825,2047600000.0
2008-02-29 01:10:00,1.98815,1.98825,1.98805,1.98805,2667200000.0
2008-02-29 01:15:00,1.98805,1.98825,1.98695,1.98695,1712800000.0
2008-02-29 01:20:00,1.9871,1.98735,1.98705,1.98705,1538300000.0
2008-02-29 01:25:00,1.98705,1.98735,1.98705,1.98735,2000400000.0
2008-02-29 01:30:00,1.98735,1.98785,1.98735,1.98785,1593000000.0
2008-02-29 01:35:00,1.98785,1.98815,1.98775,1.98775,1709500000.0
2008-02-29 01:40:00,1.98775,1.98855,1.98705,1.98855,1839000000.0
2008-02-29 01:45:00,1.98855,1.99045,1.98815,1.99035,1416700000.0
2008-02-29 01:50:00,1.99035,1.99075,1.98915,1.98945,1627100000.0
2008-02-29 01:55:00,1.98945,1.98965,1.98885,1.98935,1854100000.0
2008-02-29 02:00:00,1.98935,1.98935,1.9885,1.9886,2055900000.0
2008-02-29 02:05:00,1.9888,1.98905,1.98865,1.98865,2150000000.0
2008-02-29 02:10:00,1.98865,1.98965,1.98855,1.98945,3947300000.0
2008-02-29 02:15:00,1.98945,1.98975,1.98935,1.98935,4229900000.0
2008-02-29 02:20:00,1.98935,1.98935,1.98905,1.98905,3808800000.0
2008-02-29 02:25:00,1.98905,1.98925,1.98905,1.98915,3613400000.0
2008-02-29 02:30:00,1.98915,1.98965,1.98845,1.98845,2712300000.0
2008-02-29 02:35:00,1.98845,1.98855,1.98705,1.9873,2826400007.0
2008-02-29 02:40:00,1.9873,1.98755,1.9867,1.98695,3209200000.0
2008-02-29 02:45:00,1.98695,1.9874,1.98695,1.98705,3789400000.0
2008-02-29 02:50:00,1.98705,1.9874,1.987,1.98725,3474900000.0
2008-02-29 02:55:00,1.98735,1.98735,1.98635,1.98715,2511900001.0
2008-02-29 03:00:00,1.98715,1.98735,1.98685,1.98715,3844799980.0
2008-02-29 03:05:00,1.98715,1.98775,1.98715,1.98755,3334000000.0
2008-02-29 03:10:00,1.98755,1.98815,1.98755,1.98815,2455300000.0
2008-02-29 03:15:00,1.98815,1.98835,1.98805,1.98815,3088000000.0
2008-02-29 03:20:00,1.98815,1.98905,1.98815,1.98905,3267800000.0
2008-02-29 03:25:00,1.98905,1.98905,1.98855,1.98855,2759499976.0
2008-02-29 03:30:00,1.98855,1.98905,1.9885,1.9889,2838700000.0
2008-02-29 03:35:00,1.9889,1.98935,1.98865,1.98905,4732199999.0
2008-02-29 03:40:00,1.98905,1.9894,1.989,1.9892,2809800000.0
2008-02-29 03:45:00,1.9892,1.9892,1.98865,1.98865,2491900000.0
2008-02-29 03:50:00,1.98865,1.9889,1.98845,1.98865,2957400000.0
2008-02-29 03:55:00,1.98865,1.98865,1.98825,1.98845,2224099999.0
2008-02-29 04:00:00,1.98845,1.98855,1.98835,1.98855,5286600000.0
2008-02-29 04:05:00,1.98855,1.98855,1.98855,1.98855,3997600000.0
2008-02-29 04:10:00,1.98855,1.98855,1.98845,1.98845,2710200000.0
2008-02-29 04:15:00,1.98845,1.98895,1.98845,1.98875,2096600000.0
2008-02-29 04:20:00,1.98875,1.9889,1.98875,1.9889,3299500000.0
2008-02-29 04:25:00,1.9889,1.98915,1.98885,1.98895,735600000.0
2008-02-29 04:30:00,1.98895,1.9892,1.98885,1.9889,2079400000.0
2008-02-29 04:35:00,1.98885,1.98915,1.98865,1.98865,3113000000.0
2008-02-29 04:40:00,1.98865,1.98865,1.98855,1.98865,2611200000.0
2008-02-29 04:45:00,1.98865,1.98885,1.9886,1.98875,1473500000.0
2008-02-29 04:50:00,1.98875,1.9888,1.98865,1.9887,796000000.0
2008-02-29 04:55:00,1.9887,1.9887,1.9883,1.98835,2821500000.0
2008-02-29 05:00:00,1.98825,1.98835,1.98775,1.98815,1848900000.0
2008-02-29 05:05:00,1.98805,1.9882,1.988,1.9882,857200000.0
2008-02-29 05:10:00,1.9882,1.98855,1.9882,1.98845,1347299999.0
2008-02-29 05:15:00,1.98845,1.98855,1.98805,1.98825,4543999999.0
2008-02-29 05:20:00,1.98825,1.98835,1.98795,1.98795,2901800000.0
2008-02-29 05:25:00,1.98795,1.98825,1.98795,1.98825,1593000000.0
2008-02-29 05:30:00,1.98815,1.98835,1.98795,1.98815,1789200000.0
2008-02-29 05:35:00,1.98815,1.9882,1.98815,1.98815,3400200000.0
2008-02-29 05:40:00,1.98815,1.98815,1.98815,1.98815,1083800000.0
2008-02-29 05:45:00,1.98815,1.98835,1.98815,1.98815,1265700000.0
2008-02-29 05:50:00,1.98815,1.98815,1.98785,1.98815,3177300000.0
2008-02-29 05:55:00,1.98815,1.9884,1.98775,1.98775,1877700000.0
2008-02-29 06:00:00,1.98775,1.98835,1.98775,1.98775,1799099999.0
2008-02-29 06:05:00,1.98775,1.98805,1.98775,1.98805,5477999999.0
2008-02-29 06:10:00,1.98805,1.98815,1.98775,1.9879,2767200019.0
2008-02-29 06:15:00,1.9879,1.98805,1.9879,1.98805,3195200000.0
2008-02-29 06:20:00,1.98805,1.98825,1.98805,1.98805,4017599964.0
2008-02-29 06:25:00,1.98805,1.98845,1.98805,1.98825,4653799891.0
2008-02-29 06:30:00,1.98825,1.98845,1.98805,1.98815,3708799987.0
2008-02-29 06:35:00,1.98815,1.98825,1.9875,1.98795,4164900021.0
2008-02-29 06:40:00,1.98795,1.98815,1.9873,1.98785,5856799970.0
2008-02-29 06:45:00,1.98785,1.98785,1.98735,1.98735,2375199979.0
2008-02-29 06:50:00,1.9873,1.9876,1.98725,1.98755,3059600000.0
2008-02-29 06:55:00,1.98755,1.98755,1.98745,1.98745,6574100000.0
2008-02-29 07:00:00,1.98745,1.98755,1.98745,1.98745,8068799897.0
2008-02-29 07:05:00,1.98745,1.9876,1.9873,1.9873,5539199965.0
2008-02-29 07:10:00,1.9873,1.98755,1.98715,1.98735,2626399992.0
2008-02-29 07:15:00,1.98735,1.98765,1.98725,1.9875,4022999984.0
2008-02-29 07:20:00,1.98745,1.9875,1.98735,1.98745,4810400000.0
2008-02-29 07:25:00,1.98745,1.98745,1.98655,1.98655,2625899999.0
2008-02-29 07:30:00,1.98655,1.98695,1.98635,1.98695,4558500000.0
2008-02-29 07:35:00,1.98695,1.98775,1.98695,1.98755,2139299998.0
2008-02-29 07:40:00,1.98755,1.98755,1.98725,1.98735,1861600000.0
2008-02-29 07:45:00,1.98735,1.98755,1.98725,1.98725,3257100000.0
2008-02-29 07:50:00,1.98725,1.98775,1.98725,1.98755,8104900000.0
2008-02-29 07:55:00,1.98755,1.98785,1.98755,1.98775,4828900000.0
2008-02-29 08:00:00,1.98775,1.9886,1.9876,1.98845,3540600000.0
2008-02-29 08:05:00,1.98845,1.98875,1.9884,1.98875,2635200000.0
2008-02-29 08:10:00,1.98875,1.98885,1.9882,1.98835,2452799999.0
2008-02-29 08:15:00,1.98835,1.9888,1.98835,1.98865,3695200000.0
2008-02-29 08:20:00,1.9887,1.9888,1.98785,1.98795,3457999995.0
2008-02-29 08:25:00,1.98795,1.98795,1.9876,1.9876,1624099969.0
2008-02-29 08:30:00,1.98675,1.98765,1.9864,1.98765,494700000.0
2008-02-29 08:35:00,1.98765,1.98765,1.98735,1.98735,624300000.0
2008-02-29 08:40:00,1.98735,1.98765,1.98725,1.98765,2923200066.0
2008-02-29 08:45:00,1.98765,1.9881,1.98655,1.9869,543600000.0
2008-02-29 08:50:00,1.9869,1.98735,1.9868,1.98725,480000001.0
2008-02-29 08:55:00,1.98725,1.98885,1.98715,1.98805,417200000.0
2008-02-29 09:00:00,1.98805,1.98805,1.98545,1.98635,964400000.0
2008-02-29 09:05:00,1.98635,1.98705,1.98625,1.98665,1534599998.0
2008-02-29 09:10:00,1.98665,1.9874,1.98545,1.9874,470500000.0
2008-02-29 09:15:00,1.9874,1.98835,1.9869,1.98825,982500000.0
2008-02-29 09:20:00,1.98835,1.98855,1.98785,1.9879,1445700000.0
2008-02-29 09:25:00,1.9879,1.9884,1.98725,1.9884,797000000.0
2008-02-29 09:30:00,1.9884,1.98845,1.98715,1.98775,970700000.0
2008-02-29 09:35:00,1.98775,1.98795,1.98745,1.9878,2731400012.0
2008-02-29 09:40:00,1.9878,1.9903,1.9878,1.98975,859000000.0
2008-02-29 09:45:00,1.98985,1.9906,1.9896,1.9897,527200000.0
2008-02-29 09:50:00,1.99065,1.9922,1.99065,1.99085,631900000.0
2008-02-29 09:55:00,1.99085,1.99215,1.9903,1.99195,617200000.0
2008-02-29 10:00:00,1.99195,1.99205,1.9891,1.9913,1097199997.0
2008-02-29 10:05:00,1.9913,1.99185,1.9903,1.99075,444000000.0
2008-02-29 10:10:00,1.9907,1.99105,1.99045,1.99075,506300000.0
2008-02-29 10:15:00,1.9907,1.99085,1.9901,1.99055,1070200000.0
2008-02-29 10:20:00,1.99055,1.99115,1.98965,1.98965,1715799996.0
2008-02-29 10:25:00,1.98965,1.99095,1.98965,1.99055,2269200003.0
2008-02-29 10:30:00,1.99035,1.9905,1.98945,1.98995,2242500005.0
2008-02-29 10:35:00,1.99045,1.99045,1.98795,1.98865,1529300000.0
2008-02-29 10:40:00,1.98875,1.9889,1.98785,1.98795,1513700003.0
2008-02-29 10:45:00,1.98795,1.98805,1.98655,1.98675,2020199994.0
2008-02-29 10:50:00,1.98675,1.98745,1.98645,1.98675,1789100000.0
2008-02-29 10:55:00,1.98675,1.98675,1.9841,1.98645,1713499999.0
2008-02-29 11:00:00,1.98635,1.98655,1.98435,1.98505,1242600000.0
2008-02-29 11:05:00,1.98505,1.98505,1.983,1.98335,1559800002.0
2008-02-29 11:10:00,1.98335,1.98425,1.9832,1.9842,838700000.0
2008-02-29 11:15:00,1.9842,1.98495,1.984,1.9848,414000000.0
2008-02-29 11:20:00,1.9851,1.98575,1.9848,1.9854,567600000.0
2008-02-29 11:25:00,1.9854,1.98595,1.98505,1.98535,801799999.0
2008-02-29 11:30:00,1.98535,1.98585,1.9842,1.98435,750900000.0
2008-02-29 11:35:00,1.98435,1.98495,1.98385,1.9849,665200000.0
2008-02-29 11:40:00,1.985,1.985,1.98345,1.98355,1364675001.0
2008-02-29 11:45:00,1.98355,1.98385,1.9822,1.9826,1115900002.0
2008-02-29 11:50:00,1.98255,1.9826,1.98205,1.9825,1389199994.0
2008-02-29 11:55:00,1.9825,1.98265,1.9817,1.9818,551000000.0
2008-02-29 12:00:00,1.9818,1.98435,1.9814,1.9843,844600000.0
2008-02-29 12:05:00,1.98425,1.98455,1.98355,1.98375,745300000.0
2008-02-29 12:10:00,1.98375,1.9839,1.9832,1.98345,902700000.0
2008-02-29 12:15:00,1.98345,1.98345,1.98265,1.98295,1415894007.0
2008-02-29 12:20:00,1.983,1.98305,1.9815,1.98155,1053900000.0
2008-02-29 12:25:00,1.98155,1.9825,1.98155,1.9817,338500000.0
2008-02-29 12:30:00,1.9817,1.98245,1.9815,1.9823,298000000.0
2008-02-29 12:35:00,1.9823,1.98265,1.982,1.98265,196800000.0
2008-02-29 12:40:00,1.98265,1.98405,1.9826,1.9836,192700000.0
2008-02-29 12:45:00,1.9836,1.9838,1.9833,1.9837,285400000.0
2008-02-29 12:50:00,1.9836,1.9838,1.98305,1.98305,266800000.0
2008-02-29 12:55:00,1.98305,1.98305,1.9813,1.9818,539300000.0
2008-02-29 13:00:00,1.98175,1.9821,1.97905,1.9798,452999999.0
2008-02-29 13:05:00,1.97985,1.9813,1.9794,1.98045,404700000.0
2008-02-29 13:10:00,1.9805,1.9805,1.97835,1.97915,529750002.0
2008-02-29 13:15:00,1.9792,1.98085,1.97915,1.9806,353200000.0
2008-02-29 13:20:00,1.9806,1.98295,1.9805,1.9829,299500000.0
2008-02-29 13:25:00,1.9829,1.98475,1.9827,1.98375,379999999.0
2008-02-29 13:30:00,1.9836,1.98555,1.9836,1.9847,205999999.0
2008-02-29 13:35:00,1.98435,1.98435,1.98355,1.98355,350700000.0
2008-02-29 13:40:00,1.98355,1.98375,1.98305,1.9832,210600000.0
2008-02-29 13:45:00,1.9832,1.98455,1.9832,1.98405,259300000.0
2008-02-29 13:50:00,1.98385,1.9847,1.9838,1.9845,219500000.0
2008-02-29 13:55:00,1.9845,1.9845,1.9834,1.9834,877000000.0
2008-02-29 14:00:00,1.9834,1.98415,1.9831,1.984,1158900000.0
2008-02-29 14:05:00,1.984,1.9846,1.984,1.9846,1211700000.0
2008-02-29 14:10:00,1.9846,1.9849,1.9843,1.9843,1392500000.0
2008-02-29 14:15:00,1.9843,1.98475,1.9837,1.98465,1518900000.0
2008-02-29 14:20:00,1.98465,1.98485,1.98415,1.98415,1655600000.0
2008-02-29 14:25:00,1.98415,1.9842,1.9828,1.9832,1677600000.0
2008-02-29 14:30:00,1.9832,1.98375,1.983,1.9834,1506100000.0
2008-02-29 14:35:00,1.9834,1.98375,1.98155,1.98225,1307500000.0
2008-02-29 14:40:00,1.98225,1.98455,1.98205,1.9829,1403600000.0
2008-02-29 14:45:00,1.9829,1.98335,1.98205,1.9826,1778900000.0
2008-02-29 14:50:00,1.9826,1.98455,1.982,1.9841,2798800000.0
2008-02-29 14:55:00,1.9841,1.9841,1.98265,1.9832,2762900000.0
2008-02-29 15:00:00,1.9832,1.9834,1.98235,1.98335,997000000.0
2008-02-29 15:05:00,1.98335,1.98335,1.9811,1.98135,1328600000.0
2008-02-29 15:10:00,1.98135,1.9826,1.98135,1.98205,1290800000.0
2008-02-29 15:15:00,1.98205,1.9821,1.98115,1.9814,1036400000.0
2008-02-29 15:20:00,1.98145,1.9825,1.98145,1.9823,1501300000.0
2008-02-29 15:25:00,1.9823,1.98415,1.9823,1.98325,1418800000.0
2008-02-29 15:30:00,1.98325,1.98485,1.98285,1.98375,1250700000.0
2008-02-29 15:35:00,1.98375,1.98495,1.98375,1.98475,1058099999.0
2008-02-29 15:40:00,1.98475,1.9855,1.9843,1.98435,1566200000.0
2008-02-29 15:45:00,1.98435,1.9844,1.9837,1.9837,1052400000.0
2008-02-29 15:50:00,1.9837,1.98425,1.9836,1.9842,1023000000.0
2008-02-29 15:55:00,1.9842,1.98425,1.9836,1.9837,1111600000.0
2008-02-29 16:00:00,1.9837,1.98425,1.9837,1.984,964000000.0
2008-02-29 16:05:00,1.984,1.9845,1.984,1.9843,1025900000.0
2008-02-29 16:10:00,1.9843,1.9853,1.9843,1.9845,934100000.0
2008-02-29 16:15:00,1.9845,1.9851,1.9843,1.9845,1001600000.0
2008-02-29 16:20:00,1.9845,1.98475,1.9841,1.98465,933300000.0
2008-02-29 16:25:00,1.98465,1.9857,1.9845,1.98485,1076900000.0
2008-02-29 16:30:00,1.98485,1.98515,1.9842,1.9845,1138700000.0
2008-02-29 16:35:00,1.9845,1.98505,1.98375,1.98445,952500000.0
2008-02-29 16:40:00,1.98445,1.98535,1.984,1.98515,1637500000.0
2008-02-29 16:45:00,1.98505,1.9879,1.98495,1.98765,997800000.0
2008-02-29 16:50:00,1.98775,1.98775,1.98545,1.9859,1291900000.0
2008-02-29 16:55:00,1.9859,1.98635,1.9851,1.98565,1017200000.0
2008-02-29 17:00:00,1.98565,1.98775,1.98545,1.98725,1955750000.0
2008-02-29 17:05:00,1.98725,1.98795,1.987,1.98735,1704830000.0
2008-02-29 17:10:00,1.9873,1.98815,1.98665,1.9881,1144400000.0
2008-02-29 17:15:00,1.9881,1.9882,1.9859,1.98735,1386200000.0
2008-02-29 17:20:00,1.98735,1.9878,1.98635,1.9866,1391300000.0
2008-02-29 17:25:00,1.98655,1.98675,1.98575,1.98635,1517100000.0
2008-02-29 17:30:00,1.98635,1.9866,1.9855,1.9858,1271500000.0
2008-02-29 17:35:00,1.9858,1.98645,1.9851,1.9853,1454200000.0
2008-02-29 17:40:00,1.98525,1.9856,1.98415,1.9844,1263200000.0
2008-02-29 17:45:00,1.9844,1.9861,1.984,1.9859,1624099999.0
2008-02-29 17:50:00,1.9859,1.98815,1.9856,1.988,1293000000.0
2008-02-29 17:55:00,1.988,1.99035,1.988,1.98915,1660025000.0
2008-02-29 18:00:00,1.989,1.98915,1.9872,1.9878,1387000000.0
2008-02-29 18:05:00,1.9878,1.9888,1.9876,1.98845,1414900000.0
2008-02-29 18:10:00,1.98845,1.98865,1.98745,1.9875,1090600000.0
2008-02-29 18:15:00,1.9875,1.9875,1.9858,1.9859,1136500000.0
2008-02-29 18:20:00,1.9859,1.9871,1.98545,1.98695,1025300000.0
2008-02-29 18:25:00,1.98695,1.98815,1.9868,1.98725,1027000000.0
2008-02-29 18:30:00,1.98725,1.98745,1.9861,1.98685,1039600000.0
2008-02-29 18:35:00,1.98685,1.989,1.98665,1.98825,980900000.0
2008-02-29 18:40:00,1.9882,1.9885,1.9878,1.98805,1129500000.0
2008-02-29 18:45:00,1.98805,1.9881,1.9871,1.9873,1102600000.0
2008-02-29 18:50:00,1.9873,1.9873,1.9862,1.9862,1188400000.0
2008-02-29 18:55:00,1.9862,1.98635,1.98565,1.9858,1186500000.0
2008-02-29 19:00:00,1.9858,1.9873,1.9856,1.98725,2330000000.0
2008-02-29 19:05:00,1.98725,1.98735,1.98575,1.9858,1307400000.0
2008-02-29 19:10:00,1.9858,1.9858,1.9851,1.9852,1092400000.0
2008-02-29 19:15:00,1.9852,1.9865,1.985,1.98525,1217600000.0
2008-02-29 19:20:00,1.98525,1.9854,1.985,1.9853,975500000.0
2008-02-29 19:25:00,1.9853,1.98625,1.9852,1.986,1317700000.0
2008-02-29 19:30:00,1.98595,1.9865,1.98575,1.98585,1300300000.0
2008-02-29 19:35:00,1.98585,1.9864,1.98585,1.98595,1184000000.0
2008-02-29 19:40:00,1.98595,1.986,1.9857,1.9859,1002600000.0
2008-02-29 19:45:00,1.9859,1.98595,1.9857,1.98595,1387400000.0
2008-02-29 19:50:00,1.98595,1.98625,1.98565,1.9857,1332000000.0
2008-02-29 19:55:00,1.9857,1.98585,1.98455,1.9852,1208000000.0
2008-02-29 20:00:00,1.9852,1.98535,1.98495,1.98535,1292700000.0
2008-02-29 20:05:00,1.98535,1.9855,1.98535,1.9854,1079600000.0
2008-02-29 20:10:00,1.9854,1.986,1.9853,1.9858,749700000.0
2008-02-29 20:15:00,1.9858,1.9867,1.98575,1.9867,1858800000.0
2008-02-29 20:20:00,1.9867,1.9873,1.98665,1.98715,1837100000.0
2008-02-29 20:25:00,1.98715,1.9873,1.9869,1.98705,1181000000.0
2008-02-29 20:30:00,1.987,1.987,1.9867,1.9867,1336700000.0
2008-02-29 20:35:00,1.9867,1.9873,1.9866,1.987,1065800000.0
2008-02-29 20:40:00,1.987,1.987,1.98655,1.9866,1011200000.0
2008-02-29 20:45:00,1.9866,1.9875,1.9866,1.98715,1037600000.0
2008-02-29 20:50:00,1.98715,1.98715,1.9869,1.987,1094400000.0
2008-02-29 20:55:00,1.987,1.9874,1.9869,1.98725,928100000.0
2008-02-29 21:00:00,1.98725,1.9877,1.9872,1.9876,1166900000.0
2008-02-29 21:05:00,1.9876,1.9876,1.9869,1.98725,1224300000.0
2008-02-29 21:10:00,1.98725,1.9874,1.9869,1.9873,1579400000.0
2008-02-29 21:15:00,1.9873,1.98735,1.9872,1.9872,1377200000.0
2008-02-29 21:20:00,1.9872,1.98725,1.9866,1.987,916200000.0
2008-02-29 21:25:00,1.987,1.9873,1.98685,1.9873,938400000.0
2008-02-29 21:30:00,1.9873,1.9877,1.9872,1.98735,909000000.0
2008-02-29 21:35:00,1.98735,1.98795,1.9873,1.98785,1120800000.0
2008-02-29 21:40:00,1.98785,1.9883,1.9874,1.9881,782500000.0
2008-02-29 21:45:00,1.9881,1.9884,1.98805,1.9884,908400000.0
2008-02-29 21:50:00,1.9884,1.9884,1.98785,1.98785,975100000.0
2008-02-29 21:55:00,1.98785,1.9883,1.98765,1.98825,1004700000.0
2008-02-29 22:00:00,1.98815,1.98865,1.98775,1.988,846800000.0
2008-02-29 22:05:00,1.988,1.9885,1.9879,1.98835,720400000.0
2008-02-29 22:10:00,1.98835,1.9886,1.9879,1.9881,814900000.0
2008-02-29 22:15:00,1.9881,1.98835,1.9879,1.9881,982200000.0
2008-02-29 22:20:00,1.9881,1.98845,1.9881,1.9883,1198200000.0
2008-02-29 22:25:00,1.9883,1.9884,1.9882,1.98835,1510900000.0
2008-02-29 22:30:00,1.98835,1.98835,1.98825,1.9883,885100000.0
2008-02-29 22:35:00,1.9883,1.98865,1.9883,1.98845,1354900000.0
2008-02-29 22:40:00,1.98845,1.98855,1.988,1.988,736900000.0
2008-02-29 22:45:00,1.988,1.98805,1.98725,1.9874,1349700000.0
2008-02-29 22:50:00,1.9874,1.9876,1.98705,1.98705,639700000.0
2008-02-29 22:55:00,1.98705,1.9872,1.98665,1.98685,1086100000.0
2008-02-29 23:00:00,1.98685,1.98715,1.98608,1.98608,4586699968.0
2008-02-29 23:05:00,1.98608,1.9868,1.98608,1.98675,5419699957.0
2008-02-29 23:10:00,1.98675,1.98691,1.98664,1.98677,5546899964.0
2008-02-29 23:15:00,1.98674,1.98689,1.98661,1.98678,5255199955.0
2008-02-29 23:20:00,1.98674,1.987,1.98653,1.98696,5370899944.0
2008-02-29 23:25:00,1.98703,1.98703,1.98668,1.9868,5570399947.0
2008-02-29 23:30:00,1.98677,1.98765,1.98668,1.98735,5573799952.0
2008-02-29 23:35:00,1.98735,1.98843,1.9873,1.98836,5386999952.0
2008-02-29 23:40:00,1.98843,1.98879,1.98833,1.98867,5477499956.0
2008-02-29 23:45:00,1.98868,1.98892,1.98857,1.98879,5405499963.0
2008-02-29 23:50:00,1.98879,1.98896,1.98866,1.98883,5531499947.0
2008-02-29 23:55:00,1.98879,1.98888,1.98851,1.98867,5565799960.0
2008-03-03 00:00:00,1.9862,1.9866,1.9855,1.9866,719500000.0
2008-03-03 00:05:00,1.9871,1.9871,1.9856,1.9856,575600000.0
2008-03-03 00:10:00,1.9857,1.9858,1.9852,1.9857,719500000.0
2008-03-03 00:15:00,1.9859,1.9867,1.9853,1.9855,719500000.0
2008-03-03 00:20:00,1.9851,1.9851,1.9839,1.9843,719500000.0
2008-03-03 00:25:00,1.9844,1.9846,1.9839,1.984,719500000.0
2008-03-03 00:30:00,1.9839,1.9855,1.9838,1.9855,719500000.0
2008-03-03 00:35:00,1.9854,1.9864,1.9854,1.9859,719500000.0
2008-03-03 00:40:00,1.9858,1.9861,1.9853,1.9861,719500000.0
2008-03-03 00:45:00,1.9862,1.9862,1.9855,1.9855,719500000.0
2008-03-03 00:50:00,1.9856,1.9856,1.9843,1.9848,719500000.0
2008-03-03 00:55:00,1.9847,1.9848,1.9844,1.9844,719500000.0
2008-03-03 01:00:00,1.9843,1.9847,1.984,1.9846,719500000.0
2008-03-03 01:05:00,1.9847,1.9851,1.9846,1.9846,719500000.0
2008-03-03 01:10:00,1.9847,1.9851,1.9847,1.9851,287800000.0
2008-03-03 01:15:00,1.9854,1.986,1.9854,1.9857,575600000.0
2008-03-03 01:30:00,1.9859,1.9863,1.9855,1.9862,431700000.0
2008-03-03 01:35:00,1.9863,1.9869,1.9863,1.9868,575600000.0
2008-03-03 01:40:00,1.9866,1.9866,1.9856,1.9856,719500000.0
2008-03-03 01:45:00,1.9857,1.9857,1.9852,1.9854,719500000.0
2008-03-03 01:50:00,1.9853,1.986,1.9849,1.986,719500000.0
2008-03-03 01:55:00,1.9859,1.9863,1.9859,1.9863,575600000.0
2008-03-03 02:00:00,1.9843,1.9846,1.9838,1.9846,2161000000.0
2008-03-03 02:05:00,1.9846,1.985,1.9845,1.9845,3580000000.0
2008-03-03 02:10:00,1.9845,1.9851,1.9845,1.98505,6637500000.0
2008-03-03 02:15:00,1.98505,1.986,1.9848,1.985,2507400000.0
2008-03-03 02:20:00,1.985,1.9852,1.9848,1.9851,978500000.0
2008-03-03 02:25:00,1.9851,1.9864,1.9851,1.98625,1235300000.0
2008-03-03 02:30:00,1.98625,1.98625,1.98535,1.9862,2114800000.0
2008-03-03 02:35:00,1.9862,1.9867,1.9862,1.9865,3257700000.0
2008-03-03 02:40:00,1.9865,1.9865,1.9854,1.9856,1816300000.0
2008-03-03 02:45:00,1.9856,1.9856,1.9852,1.9853,1006500000.0
2008-03-03 02:50:00,1.9853,1.986,1.9849,1.986,1145700000.0
2008-03-03 02:55:00,1.986,1.9862,1.9856,1.9861,2240800000.0
2008-03-03 03:00:00,1.9861,1.9864,1.98585,1.98605,1248000000.0
2008-03-03 03:05:00,1.9861,1.9864,1.986,1.9864,904000000.0
2008-03-03 03:10:00,1.9864,1.9864,1.9852,1.9852,3203900000.0
2008-03-03 03:15:00,1.9852,1.9855,1.9849,1.9851,1798000000.0
2008-03-03 03:20:00,1.9851,1.9851,1.9838,1.9847,2063100000.0
2008-03-03 03:25:00,1.9847,1.9851,1.9837,1.98465,1441000000.0
2008-03-03 03:30:00,1.98465,1.9849,1.9837,1.9846,1600900000.0
2008-03-03 03:35:00,1.9846,1.9858,1.9845,1.9851,1360300000.0
2008-03-03 03:40:00,1.9851,1.9853,1.9851,1.9853,3088400000.0
2008-03-03 03:45:00,1.9853,1.98545,1.9853,1.98545,2703600000.0
2008-03-03 03:50:00,1.98545,1.9856,1.98525,1.9855,1568600000.0
2008-03-03 03:55:00,1.9855,1.9862,1.9854,1.9856,1602800000.0
2008-03-03 04:00:00,1.9856,1.9856,1.98485,1.9851,2080500000.0
2008-03-03 04:05:00,1.9851,1.98515,1.9843,1.9843,1219850000.0
2008-03-03 04:10:00,1.9843,1.9848,1.9841,1.9847,2442300000.0
2008-03-03 04:15:00,1.9847,1.98525,1.9844,1.9849,2055500000.0
2008-03-03 04:20:00,1.9849,1.9858,1.9849,1.9858,1168500000.0
2008-03-03 04:25:00,1.9858,1.9861,1.985,1.9854,2154100000.0
2008-03-03 04:30:00,1.9853,1.9856,1.98525,1.9854,2543000000.0
2008-03-03 04:35:00,1.9854,1.9855,1.985,1.985,1531300000.0
2008-03-03 04:40:00,1.985,1.9852,1.9845,1.9852,2073900000.0
2008-03-03 04:45:00,1.9852,1.9852,1.9845,1.9847,1362400000.0
2008-03-03 04:50:00,1.9847,1.9847,1.98445,1.9845,1800000000.0
2008-03-03 04:55:00,1.9845,1.9846,1.9836,1.9837,1304900000.0
2008-03-03 05:00:00,1.9837,1.9843,1.9836,1.984,3113500000.0
2008-03-03 05:05:00,1.984,1.9841,1.9837,1.9837,521700000.0
2008-03-03 05:10:00,1.9837,1.98395,1.9837,1.98385,481800000.0
2008-03-03 05:15:00,1.98385,1.98385,1.9836,1.98365,1511800000.0
2008-03-03 05:20:00,1.98365,1.98395,1.9836,1.9839,2698400000.0
2008-03-03 05:25:00,1.9839,1.98395,1.98325,1.98335,961100000.0
2008-03-03 05:30:00,1.98335,1.984,1.9833,1.984,1602200000.0
2008-03-03 05:35:00,1.984,1.98455,1.984,1.9843,1661000000.0
2008-03-03 05:40:00,1.9843,1.9846,1.9843,1.9844,1501000000.0
2008-03-03 05:45:00,1.9844,1.9844,1.984,1.984,3068700000.0
2008-03-03 05:50:00,1.984,1.9842,1.9837,1.9838,1717000000.0
2008-03-03 05:55:00,1.9838,1.98395,1.9835,1.9835,1730900000.0
2008-03-03 06:00:00,1.9835,1.98375,1.9835,1.9835,2033000000.0
2008-03-03 06:05:00,1.9835,1.9837,1.9835,1.9837,3365000000.0
2008-03-03 06:10:00,1.9837,1.9841,1.9837,1.9839,2037500000.0
2008-03-03 06:15:00,1.9839,1.9847,1.9837,1.9846,1268000000.0
2008-03-03 06:20:00,1.9846,1.9846,1.9842,1.98435,3989700000.0
2008-03-03 06:25:00,1.9843,1.98475,1.9843,1.9846,3386000000.0
2008-03-03 06:30:00,1.9846,1.98495,1.9845,1.9848,2322500000.0
2008-03-03 06:35:00,1.9848,1.9857,1.9844,1.9845,1587900000.0
2008-03-03 06:40:00,1.9845,1.9846,1.984,1.984,2107400000.0
2008-03-03 06:45:00,1.984,1.9843,1.9833,1.9843,2346800000.0
2008-03-03 06:50:00,1.9843,1.9847,1.984,1.9842,1003900000.0
2008-03-03 06:55:00,1.9842,1.9845,1.984,1.9843,2185500000.0
2008-03-03 07:00:00,1.9843,1.9847,1.98425,1.9844,1588600000.0
2008-03-03 07:05:00,1.9844,1.98505,1.9844,1.98495,2724700000.0
2008-03-03 07:10:00,1.98495,1.9853,1.9845,1.9845,2099600000.0
2008-03-03 07:15:00,1.9845,1.9851,1.9843,1.985,2131900000.0
2008-03-03 07:20:00,1.985,1.985,1.9846,1.98485,1686800000.0
2008-03-03 07:25:00,1.98485,1.9853,1.9847,1.9852,906400000.0
2008-03-03 07:30:00,1.9852,1.98535,1.985,1.9852,2014900000.0
2008-03-03 07:35:00,1.9852,1.9852,1.9848,1.985,2114000000.0
2008-03-03 07:40:00,1.985,1.9859,1.985,1.9858,838000000.0
2008-03-03 07:45:00,1.9858,1.9862,1.9857,1.9857,1952700000.0
2008-03-03 07:50:00,1.9857,1.986,1.9855,1.9858,1873600000.0
2008-03-03 07:55:00,1.9858,1.9858,1.9855,1.98565,1805200000.0
2008-03-03 08:00:00,1.98565,1.9858,1.98555,1.98575,1659600000.0
2008-03-03 08:05:00,1.98575,1.9858,1.9854,1.9854,1884800000.0
2008-03-03 08:10:00,1.9854,1.98555,1.9852,1.9855,2643700000.0
2008-03-03 08:15:00,1.9856,1.9858,1.9855,1.9858,2589700000.0
2008-03-03 08:20:00,1.9858,1.9858,1.9844,1.9847,1708300000.0
2008-03-03 08:25:00,1.9847,1.9847,1.9841,1.9843,1556300000.0
2008-03-03 08:30:00,1.9843,1.9844,1.984,1.9842,1210800000.0
2008-03-03 08:35:00,1.9842,1.98445,1.983,1.9834,2076400000.0
2008-03-03 08:40:00,1.9834,1.98505,1.9834,1.9847,1477900000.0
2008-03-03 08:45:00,1.9847,1.9858,1.9845,1.9849,1845700000.0
2008-03-03 08:50:00,1.9849,1.9853,1.9846,1.9851,2242100000.0
2008-03-03 08:55:00,1.9851,1.9855,1.98475,1.98495,1209000000.0
2008-03-03 09:00:00,1.98495,1.9855,1.9848,1.9855,2604800000.0
2008-03-03 09:05:00,1.9855,1.9857,1.9853,1.9855,2576300000.0
2008-03-03 09:10:00,1.9855,1.98565,1.9851,1.9853,2115600000.0
2008-03-03 09:15:00,1.9853,1.9853,1.9833,1.98385,2814000000.0
2008-03-03 09:20:00,1.98385,1.9846,1.9837,1.9845,2072200000.0
2008-03-03 09:25:00,1.9845,1.9854,1.9843,1.9845,2423600000.0
2008-03-03 09:30:00,1.9845,1.986,1.9844,1.98555,2584300001.0
2008-03-03 09:35:00,1.98555,1.9856,1.98455,1.98505,1741800000.0
2008-03-03 09:40:00,1.98505,1.98525,1.98385,1.9843,971500000.0
2008-03-03 09:45:00,1.9843,1.9852,1.9843,1.985,819200000.0
2008-03-03 09:50:00,1.985,1.9854,1.9841,1.9841,1255800000.0
2008-03-03 09:55:00,1.9841,1.9842,1.98175,1.9819,1706028000.0
2008-03-03 10:00:00,1.98185,1.98325,1.98175,1.9832,2642650000.0
2008-03-03 10:05:00,1.9832,1.98355,1.9825,1.9825,2288800000.0
2008-03-03 10:10:00,1.98255,1.9827,1.98115,1.9814,716900000.0
2008-03-03 10:15:00,1.9814,1.9823,1.9812,1.9823,361200000.0
2008-03-03 10:20:00,1.9823,1.9839,1.9821,1.98345,410600000.0
2008-03-03 10:25:00,1.9835,1.9838,1.9818,1.9818,987000000.0
2008-03-03 10:30:00,1.98175,1.9826,1.9812,1.98255,1354500000.0
2008-03-03 10:35:00,1.9825,1.98315,1.9824,1.9831,836700000.0
2008-03-03 10:40:00,1.983,1.983,1.9812,1.9816,496400000.0
2008-03-03 10:45:00,1.9816,1.9825,1.9816,1.9823,534300000.0
2008-03-03 10:50:00,1.9823,1.9826,1.981,1.981,2766000000.0
2008-03-03 10:55:00,1.981,1.9826,1.9807,1.9824,4771750000.0
2008-03-03 11:00:00,1.9824,1.983,1.9821,1.9826,3759100000.0
2008-03-03 11:05:00,1.9826,1.9833,1.9822,1.9833,3329200000.0
2008-03-03 11:10:00,1.9833,1.9843,1.9832,1.9842,3276900000.0
2008-03-03 11:15:00,1.9842,1.9843,1.9825,1.9827,4604000000.0
2008-03-03 11:20:00,1.9827,1.983,1.9821,1.9829,4135600000.0
2008-03-03 11:25:00,1.9829,1.9831,1.9825,1.9827,3749000000.0
2008-03-03 11:30:00,1.9827,1.9856,1.9827,1.9853,1898600000.0
2008-03-03 11:35:00,1.9853,1.9877,1.9853,1.9856,1032100000.0
2008-03-03 11:40:00,1.9856,1.986,1.9853,1.9858,1106800000.0
2008-03-03 11:45:00,1.9858,1.98635,1.9853,1.9858,1367900000.0
2008-03-03 11:50:00,1.9858,1.9861,1.9854,1.9855,1185600000.0
2008-03-03 11:55:00,1.9855,1.98595,1.9853,1.9856,1995000000.0
2008-03-03 12:00:00,1.9856,1.9863,1.9856,1.98605,1085300000.0
2008-03-03 12:05:00,1.9861,1.9872,1.98605,1.9866,1290800000.0
2008-03-03 12:10:00,1.9866,1.9866,1.98505,1.9853,1278100000.0
2008-03-03 12:15:00,1.9853,1.9856,1.9851,1.9853,1783500000.0
2008-03-03 12:20:00,1.9853,1.9858,1.9853,1.9853,911000000.0
2008-03-03 12:25:00,1.9853,1.9854,1.9845,1.98535,929100000.0
2008-03-03 12:30:00,1.98535,1.9856,1.9851,1.9854,1093800000.0
2008-03-03 12:35:00,1.9854,1.9866,1.9853,1.9857,1079600000.0
2008-03-03 12:40:00,1.9857,1.9858,1.98475,1.9852,1126700000.0
2008-03-03 12:45:00,1.9852,1.9853,1.98455,1.9849,1064300000.0
2008-03-03 12:50:00,1.9849,1.9851,1.9847,1.9848,1158100000.0
2008-03-03 12:55:00,1.9848,1.98505,1.98475,1.98485,1719000000.0
2008-03-03 13:00:00,1.98485,1.98505,1.98465,1.98505,1171800000.0
2008-03-03 13:05:00,1.98505,1.9858,1.98485,1.9858,1215200000.0
2008-03-03 13:10:00,1.9858,1.9863,1.98535,1.9857,1116600000.0
2008-03-03 13:15:00,1.9857,1.9863,1.9854,1.98605,1238300000.0
2008-03-03 13:20:00,1.986,1.9865,1.98525,1.98535,1185300000.0
2008-03-03 13:25:00,1.98535,1.98535,1.9849,1.98515,1392900000.0
2008-03-03 13:30:00,1.98515,1.9853,1.9836,1.9839,1358580000.0
2008-03-03 13:35:00,1.98395,1.9851,1.98375,1.9848,1005100000.0
2008-03-03 13:40:00,1.9848,1.9852,1.98455,1.9848,1098187500.0
2008-03-03 13:45:00,1.9848,1.9855,1.9847,1.9853,2134000000.0
2008-03-03 13:50:00,1.9853,1.9853,1.98385,1.98395,1195400000.0
2008-03-03 13:55:00,1.98395,1.98395,1.98275,1.98275,1760700000.0
2008-03-03 14:00:00,1.9828,1.98415,1.98245,1.9837,1786799999.0
2008-03-03 14:05:00,1.9837,1.98385,1.9831,1.98355,1289300000.0
2008-03-03 14:10:00,1.98355,1.984,1.9834,1.9838,1097700000.0
2008-03-03 14:15:00,1.9838,1.9842,1.98375,1.98405,1073600000.0
2008-03-03 14:20:00,1.98405,1.98465,1.9837,1.9846,1303600000.0
2008-03-03 14:25:00,1.9846,1.9851,1.9844,1.98485,1202200000.0
2008-03-03 14:30:00,1.98485,1.98485,1.98415,1.9847,1218500000.0
2008-03-03 14:35:00,1.9847,1.9848,1.98435,1.9845,1484500000.0
2008-03-03 14:40:00,1.9845,1.9848,1.9833,1.98465,1077200000.0
2008-03-03 14:45:00,1.98465,1.9852,1.98445,1.985,1084400000.0
2008-03-03 14:50:00,1.985,1.9859,1.985,1.9857,1551900000.0
2008-03-03 14:55:00,1.9857,1.98575,1.9847,1.9849,1160500000.0
2008-03-03 15:00:00,1.9849,1.9856,1.9849,1.98535,1497600000.0
2008-03-03 15:05:00,1.98535,1.9855,1.98495,1.9851,1200300000.0
2008-03-03 15:10:00,1.9851,1.98545,1.98435,1.98435,1752400000.0
2008-03-03 15:15:00,1.98435,1.98545,1.98435,1.9848,1195600000.0
2008-03-03 15:20:00,1.98475,1.9852,1.98435,1.985,867500000.0
2008-03-03 15:25:00,1.985,1.98515,1.9841,1.9845,765650000.0
2008-03-03 15:30:00,1.9845,1.98525,1.98345,1.9851,1128800000.0
2008-03-03 15:35:00,1.9851,1.9851,1.984,1.9847,1884000000.0
2008-03-03 15:40:00,1.9847,1.98485,1.98355,1.98375,900500000.0
2008-03-03 15:45:00,1.98375,1.98485,1.98375,1.98475,800400000.0
2008-03-03 15:50:00,1.98475,1.9854,1.9845,1.9852,924200000.0
2008-03-03 15:55:00,1.9852,1.9853,1.9848,1.9849,1333100000.0
2008-03-03 16:00:00,1.9849,1.9858,1.98455,1.98535,995400000.0
2008-03-03 16:05:00,1.98535,1.98545,1.98495,1.9851,786600000.0
2008-03-03 16:10:00,1.98505,1.9853,1.9845,1.9852,1148700000.0
2008-03-03 16:15:00,1.9852,1.9858,1.9851,1.98575,951900000.0
2008-03-03 16:20:00,1.98575,1.986,1.98505,1.9859,1008600000.0
2008-03-03 16:25:00,1.9859,1.9872,1.9855,1.9863,1376120000.0
2008-03-03 16:30:00,1.9863,1.9874,1.9863,1.98725,1351800000.0
2008-03-03 16:35:00,1.98725,1.98885,1.9872,1.9885,1208880000.0
2008-03-03 16:40:00,1.9885,1.9891,1.98785,1.98895,1136600000.0
2008-03-03 16:45:00,1.98895,1.9896,1.9887,1.9896,1298400000.0
2008-03-03 16:50:00,1.9896,1.9916,1.9896,1.99075,1166700000.0
2008-03-03 16:55:00,1.99075,1.9915,1.99075,1.9912,1511100000.0
2008-03-03 17:00:00,1.9911,1.99365,1.9903,1.9928,1029150000.0
2008-03-03 17:05:00,1.9928,1.9931,1.9902,1.9903,963800000.0
2008-03-03 17:10:00,1.9903,1.9909,1.986,1.9887,1152800000.0
2008-03-03 17:15:00,1.9887,1.9888,1.98575,1.98695,807950000.0
2008-03-03 17:20:00,1.98695,1.987,1.9857,1.98665,808000000.0
2008-03-03 17:25:00,1.98665,1.9873,1.9861,1.9861,1062200000.0
2008-03-03 17:30:00,1.9861,1.98645,1.9835,1.98355,1038700000.0
2008-03-03 17:35:00,1.98365,1.985,1.98365,1.98435,1424000000.0
2008-03-03 17:40:00,1.98435,1.98465,1.9836,1.9838,860300000.0
2008-03-03 17:45:00,1.9838,1.984,1.98215,1.98295,901500000.0
2008-03-03 17:50:00,1.9828,1.9833,1.9819,1.98245,987200000.0
2008-03-03 17:55:00,1.98245,1.9833,1.98225,1.9823,914900000.0
2008-03-03 18:00:00,1.98235,1.9827,1.98165,1.9825,972300000.0
2008-03-03 18:05:00,1.9825,1.98255,1.98175,1.98205,909200000.0
2008-03-03 18:10:00,1.98205,1.9826,1.98165,1.9817,910000000.0
2008-03-03 18:15:00,1.9817,1.9838,1.98165,1.9832,898100000.0
2008-03-03 18:20:00,1.9832,1.98365,1.98205,1.98365,895900000.0
2008-03-03 18:25:00,1.98365,1.98415,1.9819,1.982,1026500000.0
2008-03-03 18:30:00,1.982,1.9828,1.9811,1.9818,874400000.0
2008-03-03 18:35:00,1.9818,1.983,1.9818,1.9828,922600000.0
2008-03-03 18:40:00,1.9828,1.9832,1.98225,1.9832,1183300000.0
2008-03-03 18:45:00,1.9832,1.9835,1.98285,1.98335,763000000.0
2008-03-03 18:50:00,1.98335,1.9847,1.983,1.98445,937400000.0
2008-03-03 18:55:00,1.98445,1.985,1.9838,1.98475,1145500000.0
2008-03-03 19:00:00,1.98475,1.98485,1.984,1.9844,1498480000.0
2008-03-03 19:05:00,1.9844,1.9844,1.98365,1.9838,1639400000.0
2008-03-03 19:10:00,1.9838,1.98435,1.9838,1.98435,1704100000.0
2008-03-03 19:15:00,1.98435,1.98465,1.9842,1.98445,1140300000.0
2008-03-03 19:20:00,1.98445,1.9846,1.984,1.9842,1200000000.0
2008-03-03 19:25:00,1.9842,1.9844,1.9838,1.9841,1075000000.0
2008-03-03 19:30:00,1.9841,1.985,1.9838,1.9846,905800000.0
2008-03-03 19:35:00,1.9846,1.9846,1.9836,1.9836,681600000.0
2008-03-03 19:40:00,1.9836,1.98395,1.9833,1.9834,977900000.0
2008-03-03 19:45:00,1.9834,1.9836,1.9832,1.98325,1042500000.0
2008-03-03 19:50:00,1.98325,1.9838,1.9832,1.9835,877400000.0
2008-03-03 19:55:00,1.9835,1.9838,1.98345,1.98355,907200000.0
2008-03-03 20:00:00,1.98355,1.9836,1.9832,1.9832,1062900000.0
2008-03-03 20:05:00,1.9832,1.98325,1.9831,1.9831,1141500000.0
2008-03-03 20:10:00,1.9831,1.9832,1.9831,1.9832,547800000.0
2008-03-03 20:15:00,1.9832,1.9835,1.9832,1.9832,1738500000.0
2008-03-03 20:20:00,1.9832,1.9834,1.9832,1.98325,1295100000.0
2008-03-03 20:25:00,1.98325,1.98335,1.9829,1.98295,2371700000.0
2008-03-03 20:30:00,1.98295,1.9832,1.9829,1.9831,2001300000.0
2008-03-03 20:35:00,1.9831,1.9834,1.9831,1.98315,1380400000.0
2008-03-03 20:40:00,1.98315,1.98335,1.98295,1.98305,2268900000.0
2008-03-03 20:45:00,1.98305,1.9837,1.98295,1.9836,1570100000.0
2008-03-03 20:50:00,1.9836,1.9839,1.9836,1.9838,1125100000.0
2008-03-03 20:55:00,1.9838,1.98385,1.9837,1.9837,1221700000.0
2008-03-03 21:00:00,1.9837,1.9839,1.98365,1.9838,1205300000.0
2008-03-03 21:05:00,1.9838,1.98385,1.98345,1.98345,1127600000.0
2008-03-03 21:10:00,1.98345,1.984,1.98345,1.984,1419900000.0
2008-03-03 21:15:00,1.984,1.984,1.9835,1.9835,875200000.0
2008-03-03 21:20:00,1.9835,1.9838,1.98275,1.9837,1334000000.0
2008-03-03 21:25:00,1.9837,1.9838,1.98345,1.9836,624900000.0
2008-03-03 21:30:00,1.9836,1.98385,1.9836,1.9838,444400000.0
2008-03-03 21:35:00,1.9838,1.9841,1.9837,1.9841,999900000.0
2008-03-03 21:40:00,1.9841,1.98465,1.984,1.9846,722600000.0
2008-03-03 21:45:00,1.9846,1.9846,1.98405,1.98435,1062000000.0
2008-03-03 21:50:00,1.98435,1.98475,1.9843,1.98455,1294200000.0
2008-03-03 21:55:00,1.98455,1.98465,1.98435,1.9846,3142500000.0
2008-03-03 22:00:00,1.9846,1.98555,1.9845,1.98555,1295800000.0
2008-03-03 22:05:00,1.98555,1.98595,1.98525,1.9857,4741400000.0
2008-03-03 22:10:00,1.9857,1.9857,1.98465,1.9847,4663200000.0
2008-03-03 22:15:00,1.9847,1.98485,1.9842,1.9846,1214400000.0
2008-03-03 22:20:00,1.9846,1.9852,1.98435,1.98515,1150900000.0
2008-03-03 22:25:00,1.98515,1.98525,1.9842,1.9844,1042600000.0
2008-03-03 22:30:00,1.9844,1.98465,1.98425,1.98455,796400000.0
2008-03-03 22:35:00,1.98455,1.98465,1.9843,1.98455,951600000.0
2008-03-03 22:40:00,1.9845,1.98455,1.9842,1.98445,1106900000.0
2008-03-03 22:45:00,1.98445,1.98445,1.98365,1.98385,3324200000.0
2008-03-03 22:50:00,1.98385,1.9841,1.98375,1.98405,2164700000.0
2008-03-03 22:55:00,1.98405,1.98505,1.98405,1.98475,2774300000.0
2008-03-03 23:00:00,1.98475,1.9848,1.9847,1.9847,1670700000.0
2008-03-03 23:05:00,1.9847,1.9847,1.98435,1.98445,2253400000.0
2008-03-03 23:10:00,1.98445,1.98445,1.98425,1.98425,3107800000.0
2008-03-03 23:15:00,1.98425,1.9846,1.9842,1.98435,751600000.0
2008-03-03 23:20:00,1.98435,1.9848,1.9843,1.9847,434400000.0
2008-03-03 23:25:00,1.9847,1.9852,1.9847,1.9847,1238400000.0
2008-03-03 23:30:00,1.9847,1.9847,1.98385,1.984,843300000.0
2008-03-03 23:35:00,1.984,1.9843,1.984,1.9843,643500000.0
2008-03-03 23:40:00,1.9843,1.9845,1.98345,1.98345,745200000.0
2008-03-03 23:45:00,1.98345,1.98415,1.9829,1.98315,1417900000.0
2008-03-03 23:50:00,1.98315,1.984,1.98315,1.98375,596900000.0
2008-03-03 23:55:00,1.98375,1.9844,1.9837,1.98385,2059800000.0
2008-03-04 00:00:00,1.98385,1.98385,1.9829,1.9829,3118900000.0
2008-03-04 00:05:00,1.9829,1.9831,1.98255,1.9829,216000000.0
2008-03-04 00:10:00,1.9829,1.9829,1.98165,1.98195,4276100000.0
2008-03-04 00:15:00,1.98195,1.9824,1.9816,1.9824,5646800000.0
2008-03-04 00:20:00,1.9824,1.9828,1.9824,1.9828,864000000.0
2008-03-04 00:25:00,1.9828,1.98325,1.98275,1.98295,2624300000.0
2008-03-04 00:30:00,1.98295,1.98295,1.9829,1.98295,645400000.0
2008-03-04 00:35:00,1.98295,1.9833,1.98295,1.983,849200000.0
2008-03-04 00:40:00,1.983,1.983,1.983,1.983,925800000.0
2008-03-04 00:45:00,1.983,1.9831,1.98295,1.983,926300000.0
2008-03-04 00:50:00,1.983,1.9834,1.983,1.9833,936900000.0
2008-03-04 00:55:00,1.9833,1.9833,1.9833,1.9833,821100000.0
2008-03-04 01:00:00,1.9833,1.98355,1.98325,1.9833,488600000.0
2008-03-04 01:05:00,1.9833,1.98375,1.983,1.9831,896900000.0
2008-03-04 01:10:00,1.9831,1.9832,1.9831,1.9832,1006700000.0
2008-03-04 01:15:00,1.9832,1.98325,1.98295,1.98305,3971200000.0
2008-03-04 01:20:00,1.98305,1.98335,1.98305,1.98315,2486800000.0
2008-03-04 01:25:00,1.98315,1.98315,1.98285,1.98305,941800000.0
2008-03-04 01:30:00,1.98305,1.98335,1.98295,1.98335,653400000.0
2008-03-04 01:35:00,1.98335,1.9835,1.9829,1.98325,616100000.0
2008-03-04 01:40:00,1.98325,1.98335,1.9832,1.98335,448200000.0
2008-03-04 01:45:00,1.98335,1.98365,1.98335,1.98365,2126900000.0
2008-03-04 01:50:00,1.98365,1.98445,1.98365,1.9844,1854000000.0
2008-03-04 01:55:00,1.9844,1.9845,1.98365,1.98365,1036300000.0
2008-03-04 02:00:00,1.98365,1.9837,1.9835,1.9837,789200000.0
2008-03-04 02:05:00,1.9837,1.98385,1.9836,1.98375,924700000.0
2008-03-04 02:10:00,1.98375,1.98415,1.98375,1.98415,284300000.0
2008-03-04 02:15:00,1.98415,1.9845,1.984,1.9844,3013000000.0
2008-03-04 02:20:00,1.9844,1.98475,1.98415,1.98455,2574000010.0
2008-03-04 02:25:00,1.98455,1.98495,1.9845,1.98455,1537287999.0
2008-03-04 02:30:00,1.98455,1.98455,1.9842,1.98445,2377204000.0
2008-03-04 02:35:00,1.98445,1.985,1.98445,1.9848,618364000.0
2008-03-04 02:40:00,1.9848,1.9851,1.9848,1.985,129220000.0
2008-03-04 02:45:00,1.985,1.985,1.9846,1.9846,282244000.0
2008-03-04 02:50:00,1.9846,1.9855,1.9846,1.9855,475576000.0
2008-03-04 02:55:00,1.9855,1.9855,1.98475,1.9855,232464000.0
2008-03-04 03:00:00,1.9855,1.9857,1.9853,1.9853,174684000.0
2008-03-04 03:05:00,1.9853,1.9853,1.98495,1.985,462868000.0
2008-03-04 03:10:00,1.985,1.985,1.98405,1.9842,1099336000.0
2008-03-04 03:15:00,1.9842,1.9843,1.9836,1.9838,299320000.0
2008-03-04 03:20:00,1.9838,1.9842,1.98375,1.9842,472588000.0
2008-03-04 03:25:00,1.9842,1.98425,1.9842,1.9842,218432000.0
2008-03-04 03:30:00,1.9842,1.9844,1.9842,1.9843,803152000.0
2008-03-04 03:35:00,1.9843,1.9846,1.98425,1.9846,810800000.0
2008-03-04 03:40:00,1.9845,1.98485,1.9843,1.9845,531228000.0
2008-03-04 03:45:00,1.9845,1.9846,1.9841,1.98455,482692000.0
2008-03-04 03:50:00,1.98455,1.9848,1.9844,1.9847,575472000.0
2008-03-04 03:55:00,1.9847,1.98475,1.98445,1.98455,395516000.0
2008-03-04 04:00:00,1.98455,1.9846,1.98455,1.9846,1380024000.0
2008-03-04 04:05:00,1.9846,1.9847,1.9846,1.98465,118052000.0
2008-03-04 04:10:00,1.98465,1.98485,1.98465,1.9847,625968000.0
2008-03-04 04:15:00,1.9847,1.9847,1.98455,1.98455,321312000.0
2008-03-04 04:20:00,1.98455,1.98455,1.9844,1.9845,146424000.0
2008-03-04 04:25:00,1.9845,1.9845,1.9844,1.9844,66364000.0
2008-03-04 04:30:00,1.9845,1.9845,1.9845,1.9845,58240000.0
2008-03-04 04:35:00,1.9845,1.9845,1.98435,1.9844,2437804000.0
2008-03-04 04:40:00,1.9844,1.98445,1.98435,1.9844,2990000000.0
2008-03-04 04:45:00,1.9844,1.9844,1.9844,1.9844,582172000.0
2008-03-04 04:50:00,1.9844,1.9844,1.98425,1.9843,989704000.0
2008-03-04 04:55:00,1.9843,1.9843,1.9838,1.984,1423868000.0
2008-03-04 05:00:00,1.984,1.9844,1.984,1.98415,1196588000.0
2008-03-04 05:05:00,1.98415,1.9846,1.98415,1.9846,890468000.0
2008-03-04 05:10:00,1.9846,1.98505,1.9846,1.98495,292148000.0
2008-03-04 05:15:00,1.98495,1.985,1.98465,1.9847,494800000.0
2008-03-04 05:20:00,1.9847,1.98505,1.9847,1.98505,930700000.0
2008-03-04 05:25:00,1.98505,1.98505,1.985,1.985,886700000.0
2008-03-04 05:30:00,1.985,1.985,1.98465,1.9847,533600001.0
2008-03-04 05:35:00,1.9847,1.9847,1.9844,1.9845,426300000.0
2008-03-04 05:40:00,1.9845,1.98505,1.9845,1.98495,998700000.0
2008-03-04 05:45:00,1.98495,1.9863,1.9849,1.986,784400000.0
2008-03-04 05:50:00,1.986,1.9861,1.9853,1.9855,580200000.0
2008-03-04 05:55:00,1.9855,1.9855,1.98455,1.9846,2498700000.0
2008-03-04 06:00:00,1.9846,1.9846,1.9844,1.9845,597400000.0
2008-03-04 06:05:00,1.9845,1.98455,1.98435,1.98455,590000000.0
2008-03-04 06:10:00,1.98455,1.98535,1.98455,1.9853,1333700000.0
2008-03-04 06:15:00,1.9853,1.9859,1.9852,1.9858,691900000.0
2008-03-04 06:20:00,1.9858,1.9859,1.98515,1.98515,870600000.0
2008-03-04 06:25:00,1.98515,1.9855,1.98405,1.9843,613400000.0
2008-03-04 06:30:00,1.9843,1.9844,1.98415,1.9843,655500000.0
2008-03-04 06:35:00,1.9843,1.9847,1.98415,1.98435,439700000.0
2008-03-04 06:40:00,1.98435,1.9845,1.98435,1.9844,415500000.0
2008-03-04 06:45:00,1.9844,1.9845,1.9843,1.9843,436800000.0
2008-03-04 06:50:00,1.9843,1.9843,1.984,1.9841,503100000.0
2008-03-04 06:55:00,1.9841,1.9841,1.9839,1.9841,524700000.0
2008-03-04 07:00:00,1.9841,1.9843,1.984,1.9842,449000000.0
2008-03-04 07:05:00,1.9842,1.9846,1.9842,1.9845,461200000.0
2008-03-04 07:10:00,1.9845,1.9846,1.98425,1.98435,329400000.0
2008-03-04 07:15:00,1.98435,1.98455,1.98435,1.98435,676450000.0
2008-03-04 07:20:00,1.98435,1.9845,1.98435,1.9844,929800000.0
2008-03-04 07:25:00,1.9844,1.9847,1.9844,1.98445,2411900000.0
2008-03-04 07:30:00,1.98445,1.9846,1.98445,1.9846,1818000000.0
2008-03-04 07:35:00,1.9846,1.9852,1.9846,1.98485,1351600000.0
2008-03-04 07:40:00,1.98485,1.9849,1.9846,1.9847,440000000.0
2008-03-04 07:45:00,1.9847,1.9849,1.9847,1.9847,520600000.0
2008-03-04 07:50:00,1.9847,1.9848,1.9847,1.9848,454400000.0
2008-03-04 07:55:00,1.9848,1.985,1.9848,1.9848,448800000.0
2008-03-04 08:00:00,1.9848,1.985,1.9848,1.9848,1474300000.0
2008-03-04 08:05:00,1.9848,1.9855,1.9848,1.9855,2529300002.0
2008-03-04 08:10:00,1.9855,1.98555,1.9853,1.9855,1288500000.0
2008-03-04 08:15:00,1.9855,1.9855,1.985,1.985,832000000.0
2008-03-04 08:20:00,1.985,1.985,1.9849,1.9849,490000000.0
2008-03-04 08:25:00,1.9849,1.98505,1.98475,1.98495,997900000.0
2008-03-04 08:30:00,1.98495,1.9852,1.9848,1.9852,983300000.0
2008-03-04 08:35:00,1.9852,1.98715,1.9852,1.9866,2772100000.0
2008-03-04 08:40:00,1.9866,1.98725,1.98595,1.9861,963000000.0
2008-03-04 08:45:00,1.9861,1.9867,1.98605,1.98635,923100000.0
2008-03-04 08:50:00,1.98635,1.98655,1.9857,1.9865,714800000.0
2008-03-04 08:55:00,1.9865,1.9867,1.98625,1.9866,964400000.0
2008-03-04 09:00:00,1.9866,1.9868,1.98585,1.98615,1315200000.0
2008-03-04 09:05:00,1.98615,1.98615,1.98555,1.98555,1701300000.0
2008-03-04 09:10:00,1.98555,1.9856,1.98455,1.9851,1792100000.0
2008-03-04 09:15:00,1.98505,1.9861,1.98505,1.98565,1963200000.0
2008-03-04 09:20:00,1.98565,1.9868,1.98555,1.9862,1639400000.0
2008-03-04 09:25:00,1.9862,1.98625,1.9856,1.9858,1352100000.0
2008-03-04 09:30:00,1.9858,1.9867,1.98565,1.9863,1458600000.0
2008-03-04 09:35:00,1.9863,1.9878,1.9863,1.9866,1404075000.0
2008-03-04 09:40:00,1.9866,1.9866,1.9856,1.9856,1436899995.0
2008-03-04 09:45:00,1.9856,1.98775,1.9856,1.98725,1430600000.0
2008-03-04 09:50:00,1.98725,1.9873,1.98615,1.98615,1702700000.0
2008-03-04 09:55:00,1.98615,1.9868,1.98615,1.9864,1939100000.0
2008-03-04 10:00:00,1.98635,1.9866,1.9858,1.9858,1281900000.0
2008-03-04 10:05:00,1.9858,1.98675,1.98575,1.9867,1899700000.0
2008-03-04 10:10:00,1.9867,1.9882,1.9867,1.988,1336100000.0
2008-03-04 10:15:00,1.988,1.98815,1.98675,1.98675,1393900000.0
2008-03-04 10:20:00,1.98675,1.988,1.9867,1.9871,1249100000.0
2008-03-04 10:25:00,1.9871,1.98765,1.9866,1.9866,1400700000.0
2008-03-04 10:30:00,1.9866,1.98725,1.98595,1.9862,1533300000.0
2008-03-04 10:35:00,1.9862,1.98715,1.986,1.98705,1350400000.0
2008-03-04 10:40:00,1.98705,1.98755,1.9868,1.9873,1065100000.0
2008-03-04 10:45:00,1.9874,1.9883,1.9872,1.9874,1741400000.0
2008-03-04 10:50:00,1.9874,1.9881,1.9872,1.9872,1430800000.0
2008-03-04 10:55:00,1.9872,1.9873,1.9863,1.9863,1553100000.0
2008-03-04 11:00:00,1.9863,1.9871,1.9861,1.9871,1422700000.0
2008-03-04 11:05:00,1.9871,1.9871,1.9865,1.9865,1277700000.0
2008-03-04 11:10:00,1.9865,1.98695,1.98645,1.98675,1123300000.0
2008-03-04 11:15:00,1.98675,1.98705,1.9866,1.9866,1527200000.0
2008-03-04 11:20:00,1.9866,1.9867,1.98635,1.98665,1216200000.0
2008-03-04 11:25:00,1.98665,1.98705,1.98635,1.98665,1630700000.0
2008-03-04 11:30:00,1.98665,1.98675,1.98645,1.9867,1608800000.0
2008-03-04 11:35:00,1.9867,1.9868,1.9855,1.9855,1282800000.0
2008-03-04 11:40:00,1.9855,1.9855,1.9845,1.98505,1413900000.0
2008-03-04 11:45:00,1.98505,1.98515,1.98115,1.98395,1517340001.0
2008-03-04 11:50:00,1.98385,1.9847,1.9834,1.9845,3068900000.0
2008-03-04 11:55:00,1.9845,1.9848,1.98395,1.98445,2171300000.0
2008-03-04 12:00:00,1.98445,1.9854,1.98415,1.98505,2111100000.0
2008-03-04 12:05:00,1.98505,1.9862,1.985,1.9852,1328400000.0
2008-03-04 12:10:00,1.9852,1.98605,1.98515,1.9859,1286800000.0
2008-03-04 12:15:00,1.9859,1.9872,1.98575,1.9864,1166100000.0
2008-03-04 12:20:00,1.9864,1.98665,1.986,1.9861,1611300000.0
2008-03-04 12:25:00,1.9861,1.9861,1.9856,1.9857,1465500000.0
2008-03-04 12:30:00,1.9857,1.98635,1.98515,1.98545,1412100000.0
2008-03-04 12:35:00,1.98545,1.9856,1.98465,1.9849,1286700000.0
2008-03-04 12:40:00,1.9849,1.98565,1.98475,1.98535,1158600000.0
2008-03-04 12:45:00,1.98535,1.9862,1.985,1.9859,1225000000.0
2008-03-04 12:50:00,1.98585,1.9865,1.98575,1.9861,1355800000.0
2008-03-04 12:55:00,1.9861,1.9865,1.9851,1.98625,1404300000.0
2008-03-04 13:00:00,1.98625,1.98625,1.98555,1.98575,1277900000.0
2008-03-04 13:05:00,1.98575,1.9866,1.98575,1.9862,1521700000.0
2008-03-04 13:10:00,1.9862,1.9866,1.9857,1.98635,1363200000.0
2008-03-04 13:15:00,1.9864,1.9864,1.9856,1.9859,1531600000.0
2008-03-04 13:20:00,1.9859,1.98665,1.9858,1.9862,1539000000.0
2008-03-04 13:25:00,1.9862,1.98695,1.98585,1.98655,1373800000.0
2008-03-04 13:30:00,1.98655,1.98665,1.98615,1.98655,806700000.0
2008-03-04 13:35:00,1.9866,1.9866,1.9862,1.98645,1339300000.0
2008-03-04 13:40:00,1.98645,1.9873,1.9863,1.9873,1377600000.0
2008-03-04 13:45:00,1.9873,1.9876,1.98705,1.98735,1336420000.0
2008-03-04 13:50:00,1.98735,1.98755,1.9867,1.9868,1507200000.0
2008-03-04 13:55:00,1.9868,1.98705,1.9865,1.987,1432900000.0
2008-03-04 14:00:00,1.98695,1.9888,1.9869,1.9884,1595400000.0
2008-03-04 14:05:00,1.9884,1.98905,1.9883,1.9883,1960500000.0
2008-03-04 14:10:00,1.9883,1.98835,1.9868,1.9872,1389200000.0
2008-03-04 14:15:00,1.9872,1.988,1.9869,1.9874,1776200000.0
2008-03-04 14:20:00,1.9874,1.9874,1.9867,1.98705,1288900000.0
2008-03-04 14:25:00,1.98705,1.9875,1.9869,1.98735,1455500000.0
2008-03-04 14:30:00,1.98735,1.98755,1.98635,1.987,1346600000.0
2008-03-04 14:35:00,1.987,1.9884,1.9867,1.9878,1307300000.0
2008-03-04 14:40:00,1.9878,1.9885,1.9872,1.9882,1356050000.0
2008-03-04 14:45:00,1.9882,1.98845,1.9871,1.9874,1312900000.0
2008-03-04 14:50:00,1.9874,1.988,1.98725,1.98785,1265800000.0
2008-03-04 14:55:00,1.98785,1.9879,1.987,1.987,1233900000.0
2008-03-04 15:00:00,1.987,1.98765,1.9868,1.9869,1306100000.0
2008-03-04 15:05:00,1.9869,1.98695,1.9861,1.98615,1070100000.0
2008-03-04 15:10:00,1.98615,1.9865,1.986,1.98615,807700000.0
2008-03-04 15:15:00,1.98615,1.9869,1.98615,1.9868,1433600000.0
2008-03-04 15:20:00,1.9868,1.987,1.986,1.98605,1208000000.0
2008-03-04 15:25:00,1.98605,1.98655,1.9856,1.98585,1660300000.0
2008-03-04 15:30:00,1.98585,1.9873,1.98585,1.9868,1472300000.0
2008-03-04 15:35:00,1.9868,1.9872,1.9866,1.98685,1206300000.0
2008-03-04 15:40:00,1.98685,1.98765,1.98685,1.98755,1321200000.0
2008-03-04 15:45:00,1.98755,1.98765,1.9873,1.98755,1107100000.0
2008-03-04 15:50:00,1.98755,1.98765,1.9873,1.98755,1533200000.0
2008-03-04 15:55:00,1.98755,1.98765,1.987,1.987,1647800000.0
2008-03-04 16:00:00,1.987,1.9876,1.9865,1.98725,1741500000.0
2008-03-04 16:05:00,1.9873,1.9873,1.985,1.9852,1345200000.0
2008-03-04 16:10:00,1.9852,1.9872,1.9852,1.9867,1380000000.0
2008-03-04 16:15:00,1.98675,1.98695,1.9863,1.98675,2149100000.0
2008-03-04 16:20:00,1.98675,1.9878,1.9866,1.9875,1675100000.0
2008-03-04 16:25:00,1.9875,1.9876,1.98725,1.9873,1740200000.0
2008-03-04 16:30:00,1.9873,1.9873,1.98645,1.98645,1327200000.0
2008-03-04 16:35:00,1.98645,1.9877,1.98645,1.9871,865900000.0
2008-03-04 16:40:00,1.9871,1.9878,1.9871,1.9876,2228800000.0
2008-03-04 16:45:00,1.9876,1.9876,1.98685,1.987,1980300000.0
2008-03-04 16:50:00,1.987,1.98755,1.9869,1.98725,1367700000.0
2008-03-04 16:55:00,1.98725,1.9873,1.98595,1.9863,1227800000.0
2008-03-04 17:00:00,1.9863,1.9868,1.986,1.9863,1223900000.0
2008-03-04 17:05:00,1.9863,1.9878,1.98625,1.9871,1128800000.0
2008-03-04 17:10:00,1.9871,1.9885,1.98705,1.98735,1275300000.0
2008-03-04 17:15:00,1.98735,1.9874,1.9867,1.98685,1248500000.0
2008-03-04 17:20:00,1.98685,1.9885,1.9868,1.98685,1283820000.0
2008-03-04 17:25:00,1.98685,1.9875,1.9868,1.9871,1256700000.0
2008-03-04 17:30:00,1.9871,1.9874,1.9867,1.9868,1194000000.0
2008-03-04 17:35:00,1.9868,1.98805,1.9868,1.98755,1240500000.0
2008-03-04 17:40:00,1.98755,1.98765,1.987,1.98735,1244300000.0
2008-03-04 17:45:00,1.98735,1.9881,1.98685,1.9873,1575900000.0
2008-03-04 17:50:00,1.9873,1.9876,1.987,1.98705,918200000.0
2008-03-04 17:55:00,1.98705,1.9874,1.98595,1.986,1108400000.0
2008-03-04 18:00:00,1.986,1.98685,1.9859,1.98665,1480650000.0
2008-03-04 18:05:00,1.98655,1.98655,1.985,1.986,1330100000.0
2008-03-04 18:10:00,1.986,1.98625,1.98555,1.9859,1392600000.0
2008-03-04 18:15:00,1.98585,1.98595,1.98475,1.9855,1295000000.0
2008-03-04 18:20:00,1.98555,1.9863,1.98385,1.9848,1376775000.0
2008-03-04 18:25:00,1.9848,1.9856,1.9847,1.9855,1072600000.0
2008-03-04 18:30:00,1.9855,1.9855,1.98395,1.98445,1255200000.0
2008-03-04 18:35:00,1.98445,1.98485,1.9836,1.9846,1259600000.0
2008-03-04 18:40:00,1.9846,1.98565,1.9844,1.98455,1125500000.0
2008-03-04 18:45:00,1.98455,1.9854,1.98425,1.9852,1108100000.0
2008-03-04 18:50:00,1.9852,1.9855,1.985,1.98525,1146600000.0
2008-03-04 18:55:00,1.98525,1.9856,1.98485,1.9852,1139590000.0
2008-03-04 19:00:00,1.9852,1.9852,1.98445,1.985,1363700000.0
2008-03-04 19:05:00,1.985,1.9861,1.9848,1.98575,1396800000.0
2008-03-04 19:10:00,1.98575,1.9861,1.9851,1.98595,1366400000.0
2008-03-04 19:15:00,1.98595,1.9861,1.98535,1.98535,1550400000.0
2008-03-04 19:20:00,1.98535,1.98585,1.98515,1.9853,1348400000.0
2008-03-04 19:25:00,1.9853,1.98595,1.9853,1.98565,1277900000.0
2008-03-04 19:30:00,1.98565,1.9863,1.98545,1.98555,1454400000.0
2008-03-04 19:35:00,1.98555,1.98615,1.98535,1.98575,1435150000.0
2008-03-04 19:40:00,1.9858,1.9858,1.9853,1.98545,1270400000.0
2008-03-04 19:45:00,1.98545,1.9859,1.98525,1.98525,1472900000.0
2008-03-04 19:50:00,1.98525,1.98535,1.984,1.98415,1752800000.0
2008-03-04 19:55:00,1.98415,1.9847,1.98405,1.98405,1496200000.0
2008-03-04 20:00:00,1.98405,1.98455,1.98395,1.9843,2963600000.0
2008-03-04 20:05:00,1.9843,1.9846,1.98405,1.98425,2739600000.0
2008-03-04 20:10:00,1.98425,1.98445,1.98405,1.98405,4506300000.0
2008-03-04 20:15:00,1.98405,1.98435,1.98405,1.98425,2445300000.0
2008-03-04 20:20:00,1.98425,1.98425,1.984,1.98405,3166800000.0
2008-03-04 20:25:00,1.98405,1.98435,1.984,1.98425,2363800000.0
2008-03-04 20:30:00,1.98425,1.98445,1.9842,1.9844,2309200000.0
2008-03-04 20:35:00,1.9844,1.9844,1.98405,1.98415,2141600000.0
2008-03-04 20:40:00,1.98415,1.98425,1.98365,1.9842,2186800000.0
2008-03-04 20:45:00,1.9842,1.98515,1.9842,1.9845,1479200000.0
2008-03-04 20:50:00,1.9845,1.9856,1.9845,1.9849,1657000000.0
2008-03-04 20:55:00,1.9849,1.9849,1.9843,1.9844,1224000000.0
2008-03-04 21:00:00,1.9844,1.985,1.9843,1.985,928500000.0
2008-03-04 21:05:00,1.985,1.9853,1.9833,1.98375,1586500000.0
2008-03-04 21:10:00,1.98375,1.98385,1.98325,1.98345,1491000000.0
2008-03-04 21:15:00,1.98345,1.98345,1.98245,1.98245,1650200000.0
2008-03-04 21:20:00,1.98245,1.98355,1.98205,1.98355,1548000000.0
2008-03-04 21:25:00,1.98355,1.98395,1.9835,1.9838,1721500000.0
2008-03-04 21:30:00,1.9838,1.9847,1.9838,1.98445,1455950000.0
2008-03-04 21:35:00,1.98445,1.98525,1.9843,1.98525,1443600000.0
2008-03-04 21:40:00,1.98525,1.98555,1.98505,1.9852,1251500000.0
2008-03-04 21:45:00,1.9852,1.987,1.9848,1.98645,2268400000.0
2008-03-04 21:50:00,1.9864,1.9869,1.9858,1.986,1364500000.0
2008-03-04 21:55:00,1.986,1.98615,1.98555,1.98565,1704800000.0
2008-03-04 22:00:00,1.98565,1.98625,1.98555,1.98625,1031400000.0
2008-03-04 22:05:00,1.98625,1.9874,1.98615,1.98725,1519100000.0
2008-03-04 22:10:00,1.98725,1.98725,1.9864,1.9865,2083300000.0
2008-03-04 22:15:00,1.9865,1.9865,1.9852,1.9852,1313700000.0
2008-03-04 22:20:00,1.9852,1.9857,1.9852,1.9857,971300000.0
2008-03-04 22:25:00,1.9857,1.98575,1.9856,1.98565,749900000.0
2008-03-04 22:30:00,1.98565,1.98565,1.9851,1.98515,1191700000.0
2008-03-04 22:35:00,1.98515,1.98595,1.98515,1.98585,1421400000.0
2008-03-04 22:40:00,1.98585,1.98615,1.98555,1.98605,887700000.0
2008-03-04 22:45:00,1.98605,1.98655,1.98595,1.98595,993500000.0
2008-03-04 22:50:00,1.98595,1.9862,1.98595,1.98605,800800000.0
2008-03-04 22:55:00,1.98605,1.9862,1.98595,1.9861,1130300000.0
2008-03-04 23:00:00,1.9861,1.98635,1.9861,1.98635,1045300000.0
2008-03-04 23:05:00,1.98635,1.98645,1.98625,1.9864,1124200000.0
2008-03-04 23:10:00,1.9864,1.9864,1.9862,1.9862,1379600000.0
2008-03-04 23:15:00,1.9862,1.9862,1.986,1.98605,2744700000.0
2008-03-04 23:20:00,1.98605,1.9862,1.98605,1.9862,396249475.0
2008-03-04 23:25:00,1.9862,1.9862,1.9858,1.986,2491471250.0
2008-03-04 23:30:00,1.986,1.986,1.98575,1.9858,5932000000.0
2008-03-04 23:35:00,1.9858,1.9858,1.9857,1.98575,4374800000.0
2008-03-04 23:40:00,1.9858,1.986,1.98575,1.98575,6620500000.0
2008-03-04 23:45:00,1.98575,1.98645,1.98575,1.98645,1443600000.0
2008-03-04 23:50:00,1.98645,1.98655,1.9862,1.9864,3521000000.0
2008-03-04 23:55:00,1.9864,1.9866,1.986,1.98625,1165900000.0
2008-03-05 00:00:00,1.98625,1.98625,1.9858,1.9862,4978800000.0
2008-03-05 00:05:00,1.9862,1.9864,1.9862,1.9864,1668000000.0
2008-03-05 00:10:00,1.9864,1.9865,1.9863,1.9863,3558800000.0
2008-03-05 00:15:00,1.9863,1.9865,1.9859,1.9862,1443500000.0
2008-03-05 00:20:00,1.9862,1.9864,1.9862,1.9863,1373300000.0
2008-03-05 00:25:00,1.9863,1.9867,1.9862,1.9865,2339900000.0
2008-03-05 00:30:00,1.9865,1.9865,1.9851,1.9855,2338000000.0
2008-03-05 00:35:00,1.9855,1.9856,1.9853,1.9853,1735200000.0
2008-03-05 00:40:00,1.9853,1.9853,1.9847,1.9848,1498800000.0
2008-03-05 00:45:00,1.9848,1.9853,1.9847,1.9853,1281600000.0
2008-03-05 00:50:00,1.9853,1.9853,1.98475,1.98485,1404400000.0
2008-03-05 00:55:00,1.98485,1.98505,1.98465,1.98465,1441300000.0
2008-03-05 01:00:00,1.98465,1.98515,1.98465,1.98505,719400000.0
2008-03-05 01:05:00,1.98505,1.9853,1.9847,1.98515,936700000.0
2008-03-05 01:10:00,1.98515,1.9852,1.9851,1.9852,921200000.0
2008-03-05 01:15:00,1.9852,1.98585,1.9852,1.98585,1209800000.0
2008-03-05 01:20:00,1.98585,1.9859,1.98575,1.9858,1136800000.0
2008-03-05 01:25:00,1.9858,1.9859,1.98575,1.9858,1280400000.0
2008-03-05 01:30:00,1.9858,1.9863,1.98545,1.98545,1052800000.0
2008-03-05 01:35:00,1.98545,1.9855,1.98525,1.9854,1295200000.0
2008-03-05 01:40:00,1.9854,1.9854,1.9852,1.9852,3354100000.0
2008-03-05 01:45:00,1.9852,1.98545,1.9851,1.98525,344600000.0
2008-03-05 01:50:00,1.98525,1.98525,1.98505,1.98525,228000000.0
2008-03-05 01:55:00,1.98525,1.98535,1.985,1.985,1632800000.0
2008-03-05 02:00:00,1.985,1.98525,1.98485,1.98525,1924400000.0
2008-03-05 02:05:00,1.98525,1.98545,1.98515,1.98515,1338900000.0
2008-03-05 02:10:00,1.98515,1.98525,1.98505,1.98505,3902500000.0
2008-03-05 02:15:00,1.98505,1.98525,1.98505,1.98525,2323700000.0
2008-03-05 02:20:00,1.98525,1.98535,1.98475,1.98475,2267800000.0
2008-03-05 02:25:00,1.98475,1.98505,1.98465,1.98475,3421600000.0
2008-03-05 02:30:00,1.98475,1.98475,1.9844,1.9845,1862400000.0
2008-03-05 02:35:00,1.9845,1.9846,1.98425,1.9846,1068400000.0
2008-03-05 02:40:00,1.9846,1.9847,1.9845,1.9845,1020600000.0
2008-03-05 02:45:00,1.9845,1.9848,1.9845,1.98465,1083900000.0
2008-03-05 02:50:00,1.98465,1.9847,1.9846,1.9847,1087100000.0
2008-03-05 02:55:00,1.9847,1.98475,1.98445,1.98465,1175700000.0
2008-03-05 03:00:00,1.98465,1.98475,1.9845,1.9845,977500000.0
2008-03-05 03:05:00,1.9845,1.9846,1.9845,1.9846,876000000.0
2008-03-05 03:10:00,1.9846,1.9846,1.984,1.984,1119400000.0
2008-03-05 03:15:00,1.984,1.984,1.984,1.984,370000000.0
2008-03-05 03:20:00,1.984,1.9841,1.984,1.984,851900000.0
2008-03-05 03:25:00,1.984,1.9842,1.984,1.984,1379750000.0
2008-03-05 03:30:00,1.984,1.9842,1.984,1.984,953900000.0
2008-03-05 03:35:00,1.984,1.984,1.984,1.984,1310750000.0
2008-03-05 03:40:00,1.984,1.9841,1.984,1.984,1230800000.0
2008-03-05 03:45:00,1.984,1.984,1.984,1.984,1021000000.0
2008-03-05 03:50:00,1.984,1.9845,1.984,1.984,1340900000.0
2008-03-05 03:55:00,1.984,1.984,1.984,1.984,691750000.0
2008-03-05 04:00:00,1.984,1.98405,1.984,1.984,593750000.0
2008-03-05 04:05:00,1.984,1.9842,1.984,1.984,1434950000.0
2008-03-05 04:10:00,1.984,1.9842,1.984,1.9841,2047600000.0
2008-03-05 04:15:00,1.9841,1.9842,1.984,1.9842,1004950000.0
2008-03-05 04:20:00,1.9842,1.9842,1.984,1.98405,1035250000.0
2008-03-05 04:25:00,1.98405,1.98405,1.984,1.98405,1315150000.0
2008-03-05 04:30:00,1.98405,1.9841,1.984,1.9841,1314100000.0
2008-03-05 04:35:00,1.9841,1.9841,1.9841,1.9841,892800000.0
2008-03-05 04:40:00,1.9841,1.9845,1.98405,1.98415,1156395000.0
2008-03-05 04:45:00,1.98415,1.98445,1.9841,1.9843,1034700000.0
2008-03-05 04:50:00,1.9843,1.9843,1.98415,1.9842,1082100000.0
2008-03-05 04:55:00,1.9842,1.9843,1.9842,1.9843,891500000.0
2008-03-05 05:00:00,1.9843,1.9845,1.9842,1.9842,915300000.0
2008-03-05 05:05:00,1.9842,1.9844,1.9842,1.9842,931700000.0
2008-03-05 05:10:00,1.9842,1.9845,1.9842,1.9842,974800000.0
2008-03-05 05:15:00,1.9842,1.9842,1.984,1.984,986200000.0
2008-03-05 05:20:00,1.984,1.984,1.984,1.984,556250000.0
2008-03-05 05:25:00,1.984,1.984,1.984,1.984,1089000000.0
2008-03-05 05:30:00,1.984,1.984,1.984,1.984,940000000.0
2008-03-05 05:35:00,1.984,1.984,1.9836,1.9838,849300000.0
2008-03-05 05:40:00,1.9838,1.9838,1.9833,1.98345,1259600000.0
2008-03-05 05:45:00,1.98345,1.9835,1.98315,1.9834,1139500000.0
2008-03-05 05:50:00,1.9834,1.9838,1.9834,1.98355,1054000000.0
2008-03-05 05:55:00,1.98355,1.9836,1.9834,1.9835,880000000.0
2008-03-05 06:00:00,1.9835,1.9837,1.9835,1.9837,899200000.0
2008-03-05 06:05:00,1.9837,1.9838,1.98365,1.9837,911600000.0
2008-03-05 06:10:00,1.9837,1.9837,1.98305,1.9836,1429800000.0
2008-03-05 06:15:00,1.9836,1.9836,1.9833,1.98355,985800000.0
2008-03-05 06:20:00,1.98355,1.98355,1.9834,1.9835,1209600000.0
2008-03-05 06:25:00,1.9835,1.9838,1.9835,1.9836,928400000.0
2008-03-05 06:30:00,1.9836,1.9838,1.9835,1.9836,1049400000.0
2008-03-05 06:35:00,1.9836,1.9843,1.9836,1.98405,1378000000.0
2008-03-05 06:40:00,1.9841,1.98435,1.984,1.9842,1110800000.0
2008-03-05 06:45:00,1.9842,1.9843,1.9842,1.9843,934000000.0
2008-03-05 06:50:00,1.9843,1.9843,1.984,1.98405,1054800000.0
2008-03-05 06:55:00,1.98405,1.98455,1.984,1.9844,1337800000.0
2008-03-05 07:00:00,1.9844,1.9844,1.984,1.98405,1150400000.0
2008-03-05 07:05:00,1.98405,1.98435,1.9839,1.98425,2230600000.0
2008-03-05 07:10:00,1.98425,1.98435,1.98405,1.98415,1352400000.0
2008-03-05 07:15:00,1.98415,1.9845,1.984,1.9845,1024400000.0
2008-03-05 07:20:00,1.9845,1.9851,1.98425,1.98475,1223600000.0
2008-03-05 07:25:00,1.98475,1.9848,1.98435,1.98455,2404800000.0
2008-03-05 07:30:00,1.98455,1.9847,1.9842,1.98425,1252800000.0
2008-03-05 07:35:00,1.98425,1.98455,1.98405,1.98415,1530400000.0
2008-03-05 07:40:00,1.98415,1.98435,1.98415,1.98425,880300000.0
2008-03-05 07:45:00,1.98425,1.98425,1.98375,1.98375,1153600000.0
2008-03-05 07:50:00,1.98375,1.98385,1.98315,1.98345,1251200000.0
2008-03-05 07:55:00,1.98345,1.9837,1.9833,1.98355,1733800000.0
2008-03-05 08:00:00,1.98355,1.98355,1.98345,1.98355,1243200000.0
2008-03-05 08:05:00,1.98355,1.9845,1.98355,1.98395,1781600000.0
2008-03-05 08:10:00,1.98395,1.98425,1.98365,1.98425,3343200000.0
2008-03-05 08:15:00,1.98425,1.98445,1.98375,1.98405,2168000000.0
2008-03-05 08:20:00,1.98405,1.9852,1.98405,1.9849,1121600000.0
2008-03-05 08:25:00,1.9849,1.98525,1.9849,1.9851,773200000.0
2008-03-05 08:30:00,1.9851,1.9851,1.98435,1.98435,1113000000.0
2008-03-05 08:35:00,1.98435,1.98455,1.98385,1.98435,962200000.0
2008-03-05 08:40:00,1.98435,1.9846,1.9842,1.9845,977300000.0
2008-03-05 08:45:00,1.9845,1.9845,1.984,1.98445,896300000.0
2008-03-05 08:50:00,1.98445,1.9853,1.9844,1.9848,1118900000.0
2008-03-05 08:55:00,1.9848,1.9851,1.98455,1.985,1428600000.0
2008-03-05 09:00:00,1.985,1.98505,1.9843,1.9845,1328500000.0
2008-03-05 09:05:00,1.9845,1.9845,1.9835,1.9836,1039650000.0
2008-03-05 09:10:00,1.9836,1.984,1.9812,1.98155,1030700000.0
2008-03-05 09:15:00,1.9814,1.98145,1.97935,1.9812,1367200000.0
2008-03-05 09:20:00,1.9812,1.9815,1.9782,1.9782,1071400000.0
2008-03-05 09:25:00,1.9782,1.97935,1.97765,1.9793,1509200000.0
2008-03-05 09:30:00,1.9793,1.9798,1.979,1.97965,1286150000.0
2008-03-05 09:35:00,1.97965,1.9804,1.9794,1.97975,1067800000.0
2008-03-05 09:40:00,1.97975,1.97975,1.97685,1.97705,868940000.0
2008-03-05 09:45:00,1.97705,1.97725,1.97455,1.9749,897334000.0
2008-03-05 09:50:00,1.975,1.9772,1.9748,1.97675,880400000.0
2008-03-05 09:55:00,1.97675,1.9779,1.9766,1.97725,1371300000.0
2008-03-05 10:00:00,1.97725,1.9775,1.97655,1.97685,1187800000.0
2008-03-05 10:05:00,1.97685,1.9769,1.97565,1.9761,1119100000.0
2008-03-05 10:10:00,1.9761,1.9766,1.9756,1.9764,1547900000.0
2008-03-05 10:15:00,1.9764,1.9764,1.9757,1.9761,1583675000.0
2008-03-05 10:20:00,1.97615,1.97745,1.9761,1.9774,1147900000.0
2008-03-05 10:25:00,1.9774,1.97755,1.97655,1.9766,1354200000.0
2008-03-05 10:30:00,1.97655,1.97655,1.9755,1.9757,1447900000.0
2008-03-05 10:35:00,1.9757,1.97615,1.975,1.9753,997300000.0
2008-03-05 10:40:00,1.9753,1.9755,1.97415,1.9745,921300000.0
2008-03-05 10:45:00,1.9745,1.9758,1.97435,1.9754,1251300000.0
2008-03-05 10:50:00,1.9754,1.97555,1.9746,1.9746,1202000000.0
2008-03-05 10:55:00,1.9746,1.9757,1.9745,1.9754,793000000.0
2008-03-05 11:00:00,1.9754,1.9762,1.97455,1.9746,1221500000.0
2008-03-05 11:05:00,1.97455,1.97455,1.9723,1.9726,1841499999.0
2008-03-05 11:10:00,1.9726,1.9741,1.97255,1.9737,1603200000.0
2008-03-05 11:15:00,1.9737,1.9737,1.97205,1.9723,1318400000.0
2008-03-05 11:20:00,1.9723,1.9731,1.9722,1.973,1183910000.0
2008-03-05 11:25:00,1.973,1.9735,1.97235,1.97245,1696400000.0
2008-03-05 11:30:00,1.97245,1.97795,1.97245,1.97755,1740300000.0
2008-03-05 11:35:00,1.97755,1.97795,1.97655,1.9774,1780600000.0
2008-03-05 11:40:00,1.9774,1.9797,1.9774,1.97845,1460700000.0
2008-03-05 11:45:00,1.97845,1.97845,1.97745,1.978,1240400000.0
2008-03-05 11:50:00,1.978,1.97905,1.9779,1.9783,1101000000.0
2008-03-05 11:55:00,1.9783,1.97915,1.9782,1.97915,1205900000.0
2008-03-05 12:00:00,1.97905,1.9794,1.97775,1.9779,2082100000.0
2008-03-05 12:05:00,1.9779,1.97835,1.97775,1.9783,1207400000.0
2008-03-05 12:10:00,1.9783,1.9783,1.9777,1.978,1264300000.0
2008-03-05 12:15:00,1.978,1.9785,1.9779,1.9781,1187500000.0
2008-03-05 12:20:00,1.9781,1.9786,1.9778,1.97815,1759900000.0
2008-03-05 12:25:00,1.97815,1.9785,1.97795,1.9783,2167500000.0
2008-03-05 12:30:00,1.9783,1.97925,1.9781,1.9789,1300400000.0
2008-03-05 12:35:00,1.9789,1.9801,1.9783,1.9786,1504600000.0
2008-03-05 12:40:00,1.9786,1.97985,1.9785,1.9797,1241200000.0
2008-03-05 12:45:00,1.9797,1.9805,1.9792,1.9799,1646400000.0
2008-03-05 12:50:00,1.9799,1.9807,1.9793,1.98,1475980000.0
2008-03-05 12:55:00,1.97985,1.9799,1.9794,1.9797,1452700000.0
2008-03-05 13:00:00,1.9797,1.9799,1.9795,1.9795,1537200000.0
2008-03-05 13:05:00,1.9795,1.9796,1.97855,1.97865,2182700000.0
2008-03-05 13:10:00,1.97865,1.9789,1.9785,1.9786,2006600000.0
2008-03-05 13:15:00,1.9786,1.9788,1.9783,1.9785,1471500000.0
2008-03-05 13:20:00,1.9785,1.9786,1.9777,1.978,1384700000.0
2008-03-05 13:25:00,1.978,1.9787,1.978,1.9786,1226800000.0
2008-03-05 13:30:00,1.9786,1.9792,1.9781,1.9792,1238100000.0
2008-03-05 13:35:00,1.9792,1.97945,1.97895,1.97905,1075500000.0
2008-03-05 13:40:00,1.97905,1.97905,1.97845,1.9785,1109100000.0
2008-03-05 13:45:00,1.9785,1.9787,1.9784,1.9786,728000000.0
2008-03-05 13:50:00,1.9786,1.97925,1.97835,1.97895,1207700000.0
2008-03-05 13:55:00,1.97895,1.97895,1.9783,1.9785,1337300000.0
2008-03-05 14:00:00,1.9785,1.9786,1.97795,1.9783,1025500000.0
2008-03-05 14:05:00,1.9783,1.9785,1.97805,1.9783,1313600000.0
2008-03-05 14:10:00,1.9783,1.9784,1.9781,1.9784,1436200000.0
2008-03-05 14:15:00,1.9784,1.9785,1.978,1.978,1109800000.0
2008-03-05 14:20:00,1.978,1.9781,1.97785,1.97795,1242800000.0
2008-03-05 14:25:00,1.97795,1.9783,1.9778,1.9783,1726700000.0
2008-03-05 14:30:00,1.9783,1.9785,1.9782,1.9784,1082600000.0
2008-03-05 14:35:00,1.9784,1.9784,1.9774,1.9778,1400600000.0
2008-03-05 14:40:00,1.9778,1.9778,1.97655,1.97725,1413600000.0
2008-03-05 14:45:00,1.97725,1.978,1.9771,1.9779,1234100000.0
2008-03-05 14:50:00,1.9779,1.9788,1.9777,1.9787,1414700000.0
2008-03-05 14:55:00,1.9787,1.9788,1.97855,1.9788,1333000000.0
2008-03-05 15:00:00,1.97875,1.9796,1.9786,1.9786,1203200000.0
2008-03-05 15:05:00,1.9786,1.97915,1.9779,1.97795,815100000.0
2008-03-05 15:10:00,1.97795,1.9784,1.9778,1.9781,985200000.0
2008-03-05 15:15:00,1.9781,1.9805,1.9775,1.9775,1919850000.0
2008-03-05 15:20:00,1.9775,1.9798,1.97705,1.9795,863000000.0
2008-03-05 15:25:00,1.9795,1.98155,1.97935,1.98045,1778699999.0
2008-03-05 15:30:00,1.98045,1.98105,1.9797,1.98,752200000.0
2008-03-05 15:35:00,1.98,1.9825,1.9797,1.9818,974600000.0
2008-03-05 15:40:00,1.9818,1.9834,1.98125,1.9832,999900000.0
2008-03-05 15:45:00,1.9832,1.9834,1.9823,1.9825,919500000.0
2008-03-05 15:50:00,1.9825,1.9826,1.9821,1.9823,1532500000.0
2008-03-05 15:55:00,1.9823,1.9829,1.98215,1.9824,2671000000.0
2008-03-05 16:00:00,1.9824,1.9824,1.9818,1.982,963000000.0
2008-03-05 16:05:00,1.982,1.9828,1.9819,1.9824,1765800000.0
2008-03-05 16:10:00,1.9824,1.98265,1.9819,1.9819,1886900000.0
2008-03-05 16:15:00,1.9819,1.9824,1.9817,1.98225,1088300000.0
2008-03-05 16:20:00,1.98225,1.9824,1.9814,1.9823,1266500000.0
2008-03-05 16:25:00,1.9823,1.9829,1.98215,1.9826,958100000.0
2008-03-05 16:30:00,1.9826,1.9827,1.9823,1.9825,986100000.0
2008-03-05 16:35:00,1.9825,1.983,1.9822,1.9827,825400000.0
2008-03-05 16:40:00,1.9827,1.983,1.982,1.9823,785200000.0
2008-03-05 16:45:00,1.9823,1.9832,1.9823,1.9832,958500000.0
2008-03-05 16:50:00,1.9832,1.98325,1.98275,1.983,731600000.0
2008-03-05 16:55:00,1.983,1.98315,1.98255,1.9827,967000000.0
2008-03-05 17:00:00,1.9827,1.98455,1.9814,1.9835,1417480000.0
2008-03-05 17:05:00,1.9835,1.98375,1.983,1.98365,1915200000.0
2008-03-05 17:10:00,1.98365,1.98695,1.98365,1.9862,1341070000.0
2008-03-05 17:15:00,1.98625,1.9878,1.9859,1.9871,1317700000.0
2008-03-05 17:20:00,1.9871,1.9894,1.9868,1.9878,1712400000.0
2008-03-05 17:25:00,1.98775,1.988,1.98715,1.98755,1668700000.0
2008-03-05 17:30:00,1.98755,1.98995,1.9875,1.9876,1071900000.0
2008-03-05 17:35:00,1.9876,1.98805,1.9871,1.98795,984100000.0
2008-03-05 17:40:00,1.98795,1.9891,1.98685,1.9885,1070900000.0
2008-03-05 17:45:00,1.9885,1.98965,1.9885,1.98925,1930400000.0
2008-03-05 17:50:00,1.98925,1.99055,1.989,1.98945,1029100000.0
2008-03-05 17:55:00,1.98945,1.9903,1.9891,1.98965,1128900000.0
2008-03-05 18:00:00,1.98965,1.9905,1.98915,1.98995,849900000.0
2008-03-05 18:05:00,1.98995,1.99135,1.9899,1.9909,1288300000.0
2008-03-05 18:10:00,1.9909,1.9912,1.9903,1.991,498700000.0
2008-03-05 18:15:00,1.99105,1.9954,1.9904,1.9942,2801750001.0
2008-03-05 18:20:00,1.9942,1.9951,1.9935,1.9936,4293599999.0
2008-03-05 18:25:00,1.9936,1.9936,1.993,1.9933,4242600000.0
2008-03-05 18:30:00,1.9933,1.9941,1.9931,1.9935,4940800000.0
2008-03-05 18:35:00,1.9935,1.9944,1.9935,1.9939,5537900000.0
2008-03-05 18:40:00,1.9939,1.9946,1.9933,1.9945,4196700001.0
2008-03-05 18:45:00,1.9945,1.9947,1.9934,1.9934,5258299999.0
2008-03-05 18:50:00,1.9934,1.9939,1.9929,1.9935,5547299999.0
2008-03-05 18:55:00,1.9935,1.9945,1.9934,1.9937,5560000000.0
2008-03-05 19:00:00,1.9937,1.9949,1.9931,1.9948,4599900000.0
2008-03-05 19:05:00,1.9948,1.9949,1.9945,1.9946,3161900000.0
2008-03-05 19:10:00,1.9946,1.995,1.9942,1.9945,4328700000.0
2008-03-05 19:15:00,1.9945,1.9945,1.9932,1.99345,4723599986.0
2008-03-05 19:20:00,1.99345,1.9966,1.9933,1.9963,4611099999.0
2008-03-05 19:25:00,1.9963,1.9966,1.9943,1.9954,4400500011.0
2008-03-05 19:30:00,1.9954,1.9961,1.9954,1.9957,4661700001.0
2008-03-05 19:35:00,1.9957,1.996,1.9951,1.9957,4005899995.0
2008-03-05 19:40:00,1.9957,1.9961,1.9951,1.9954,4866099996.0
2008-03-05 19:45:00,1.9954,1.996,1.9951,1.9957,4555700000.0
2008-03-05 19:50:00,1.9957,1.9958,1.9953,1.9958,4103300000.0
2008-03-05 19:55:00,1.9958,1.9961,1.9955,1.9955,3658900000.0
2008-03-05 20:00:00,1.9955,1.9957,1.9952,1.9953,4187300000.0
2008-03-05 20:05:00,1.9953,1.9958,1.9952,1.9953,4017300000.0
2008-03-05 20:10:00,1.9953,1.996,1.9952,1.9955,4961800000.0
2008-03-05 20:15:00,1.9955,1.99555,1.9948,1.9953,2925800000.0
2008-03-05 20:20:00,1.9953,1.9954,1.9944,1.99505,3949700000.0
2008-03-05 20:25:00,1.99505,1.99575,1.995,1.9955,4052500000.0
2008-03-05 20:30:00,1.9955,1.9955,1.9937,1.9937,4287600000.0
2008-03-05 20:35:00,1.9937,1.99415,1.99245,1.99365,3556900000.0
2008-03-05 20:40:00,1.9936,1.99405,1.99295,1.9934,2517200001.0
2008-03-05 20:45:00,1.9934,1.9935,1.992,1.992,2512600000.0
2008-03-05 20:50:00,1.992,1.9929,1.9915,1.9928,3094399981.0
2008-03-05 20:55:00,1.9928,1.9936,1.9924,1.9936,4328900018.0
2008-03-05 21:00:00,1.9936,1.994,1.9933,1.9935,4570900000.0
2008-03-05 21:05:00,1.9935,1.9943,1.9935,1.9942,3002500000.0
2008-03-05 21:10:00,1.9942,1.9942,1.9932,1.9934,5148700006.0
2008-03-05 21:15:00,1.9934,1.994,1.993,1.9932,3864200000.0
2008-03-05 21:20:00,1.9932,1.9932,1.9919,1.9919,4099800000.0
2008-03-05 21:25:00,1.9919,1.9927,1.9918,1.9922,4672600000.0
2008-03-05 21:30:00,1.9922,1.9922,1.9916,1.992,5732700000.0
2008-03-05 21:35:00,1.992,1.9921,1.9916,1.9921,5446500000.0
2008-03-05 21:40:00,1.9921,1.9921,1.9916,1.9916,4598100000.0
2008-03-05 21:45:00,1.9916,1.9919,1.9916,1.9916,4007000000.0
2008-03-05 21:50:00,1.9909,1.9919,1.9908,1.9916,5790300002.0
2008-03-05 21:55:00,1.9916,1.9924,1.9914,1.9914,5163300000.0
2008-03-05 22:00:00,1.9914,1.9919,1.9912,1.9916,4598399999.0
2008-03-05 22:05:00,1.9916,1.9923,1.9913,1.9913,5933000000.0
2008-03-05 22:10:00,1.9913,1.9913,1.9903,1.9906,5827700000.0
2008-03-05 22:15:00,1.9906,1.9912,1.9906,1.9911,6686200000.0
2008-03-05 22:20:00,1.9911,1.9917,1.991,1.9915,5763500000.0
2008-03-05 22:25:00,1.9915,1.9915,1.9907,1.9907,6226900002.0
2008-03-05 22:30:00,1.9907,1.9911,1.9906,1.991,5741810200.0
2008-03-05 22:35:00,1.991,1.9913,1.991,1.9912,4209800000.0
2008-03-05 22:40:00,1.9912,1.9915,1.9909,1.9911,4198112500.0
2008-03-05 22:45:00,1.9911,1.9911,1.9908,1.9909,3630400000.0
2008-03-05 22:50:00,1.9909,1.9909,1.9904,1.9907,6483500005.0
2008-03-05 22:55:00,1.9907,1.9908,1.9905,1.9907,4987800000.0
2008-03-05 23:00:00,1.9907,1.991,1.9905,1.9906,6994400000.0
2008-03-05 23:05:00,1.9906,1.9915,1.9906,1.99115,4049700000.0
2008-03-05 23:10:00,1.99115,1.9918,1.9909,1.9916,5476300000.0
2008-03-05 23:15:00,1.9916,1.9923,1.9916,1.9923,5574400000.0
2008-03-05 23:20:00,1.9923,1.99245,1.9922,1.99245,1670600000.0
2008-03-05 23:25:00,1.9924,1.99325,1.9924,1.993,5771200000.0
2008-03-05 23:30:00,1.993,1.993,1.9917,1.99205,6286300000.0
2008-03-05 23:35:00,1.99205,1.99245,1.9919,1.9921,4039000000.0
2008-03-05 23:40:00,1.9921,1.9928,1.992,1.9925,7127100000.0
2008-03-05 23:45:00,1.9925,1.9925,1.9922,1.9922,7936600000.0
2008-03-05 23:50:00,1.9922,1.9924,1.9919,1.992,4590600000.0
2008-03-05 23:55:00,1.992,1.992,1.9915,1.9918,7437800000.0
2008-03-06 00:00:00,1.9918,1.9919,1.9909,1.9911,2619600000.0
2008-03-06 00:05:00,1.9916,1.9917,1.9912,1.9916,4248100000.0
2008-03-06 00:10:00,1.9916,1.9919,1.9915,1.9915,2776700000.0
2008-03-06 00:15:00,1.9915,1.9916,1.991,1.9916,3496800000.0
2008-03-06 00:20:00,1.9916,1.9921,1.9915,1.9919,2795200000.0
2008-03-06 00:25:00,1.992,1.9925,1.9918,1.992,4325100000.0
2008-03-06 00:30:00,1.992,1.9925,1.992,1.9925,5188000000.0
2008-03-06 00:35:00,1.9925,1.9925,1.9925,1.9925,4715200000.0
2008-03-06 00:40:00,1.9925,1.9925,1.9922,1.9925,3981600000.0
2008-03-06 00:45:00,1.9925,1.9925,1.9924,1.9924,3009600000.0
2008-03-06 00:50:00,1.9924,1.9924,1.99215,1.9923,3267900000.0
2008-03-06 00:55:00,1.9923,1.9924,1.99225,1.9924,2995200000.0
2008-03-06 01:00:00,1.9924,1.9925,1.9923,1.9923,3196700000.0
2008-03-06 01:05:00,1.9923,1.9923,1.9921,1.9921,6757000000.0
2008-03-06 01:10:00,1.9921,1.9925,1.9921,1.9925,5455200000.0
2008-03-06 01:15:00,1.9925,1.9926,1.99205,1.9925,4990500000.0
2008-03-06 01:20:00,1.9925,1.9925,1.9922,1.9924,3673300000.0
2008-03-06 01:25:00,1.9924,1.9928,1.9921,1.99215,4079600000.0
2008-03-06 01:30:00,1.99215,1.9923,1.9919,1.9919,4342400000.0
2008-03-06 01:35:00,1.9919,1.9919,1.9913,1.9915,4571000000.0
2008-03-06 01:40:00,1.9915,1.992,1.9912,1.9915,3983900000.0
2008-03-06 01:45:00,1.9915,1.9916,1.9913,1.9914,2951200000.0
2008-03-06 01:50:00,1.9914,1.9916,1.9909,1.9909,5035300000.0
2008-03-06 01:55:00,1.9909,1.9915,1.9909,1.9912,3436700000.0
2008-03-06 02:00:00,1.9912,1.9917,1.9912,1.9915,5234200000.0
2008-03-06 02:05:00,1.9917,1.9918,1.9914,1.9918,4966100000.0
2008-03-06 02:10:00,1.9918,1.9918,1.99165,1.99165,4554000000.0
2008-03-06 02:15:00,1.99165,1.99165,1.9912,1.9916,3555200000.0
2008-03-06 02:20:00,1.9916,1.9916,1.991,1.991,5384700000.0
2008-03-06 02:25:00,1.991,1.991,1.9907,1.9908,5004400000.0
2008-03-06 02:30:00,1.9908,1.9911,1.9907,1.9909,2880100000.0
2008-03-06 02:35:00,1.9909,1.9913,1.9907,1.9911,5845600000.0
2008-03-06 02:40:00,1.9905,1.9913,1.9905,1.9913,5318400000.0
2008-03-06 02:45:00,1.9913,1.9919,1.9913,1.9916,4147200000.0
2008-03-06 02:50:00,1.9916,1.9917,1.9914,1.9916,5667200000.0
2008-03-06 02:55:00,1.9916,1.9917,1.991,1.991,5668000000.0
2008-03-06 03:00:00,1.991,1.9912,1.9899,1.991,5644800000.0
2008-03-06 03:05:00,1.991,1.9914,1.991,1.9914,6971200000.0
2008-03-06 03:10:00,1.9914,1.9915,1.9908,1.9909,5037600000.0
2008-03-06 03:15:00,1.9909,1.9912,1.9909,1.9912,5166400000.0
2008-03-06 03:20:00,1.9912,1.9914,1.991,1.991,3921600000.0
2008-03-06 03:25:00,1.991,1.9911,1.9907,1.9909,6687200000.0
2008-03-06 03:30:00,1.9909,1.9912,1.9909,1.9909,4564000000.0
2008-03-06 03:35:00,1.9909,1.991,1.9905,1.9907,6657600000.0
2008-03-06 03:40:00,1.9907,1.9907,1.9896,1.9897,6563300000.0
2008-03-06 03:45:00,1.9897,1.991,1.98925,1.9898,9068700000.0
2008-03-06 03:50:00,1.9906,1.9908,1.9898,1.99,9921600000.0
2008-03-06 03:55:00,1.99,1.9904,1.9898,1.9902,4507900000.0
2008-03-06 04:00:00,1.9902,1.9907,1.98955,1.9896,8301200000.0
2008-03-06 04:05:00,1.9896,1.99005,1.98955,1.9899,3326100000.0
2008-03-06 04:10:00,1.9899,1.9911,1.9899,1.9901,8853100000.0
2008-03-06 04:15:00,1.99,1.9912,1.9896,1.9911,9864800000.0
2008-03-06 04:20:00,1.9911,1.9911,1.991,1.991,8146600000.0
2008-03-06 04:25:00,1.9899,1.99105,1.9899,1.99075,4687500000.0
2008-03-06 04:30:00,1.99075,1.99075,1.99035,1.99045,4227600000.0
2008-03-06 04:35:00,1.99045,1.99095,1.9902,1.99085,3886300000.0
2008-03-06 04:40:00,1.9908,1.991,1.9907,1.9907,3192800000.0
2008-03-06 04:45:00,1.9907,1.9911,1.9906,1.9906,2751200000.0
2008-03-06 04:50:00,1.9906,1.9908,1.9905,1.9907,2967200000.0
2008-03-06 04:55:00,1.9907,1.99075,1.9906,1.99075,2502600000.0
2008-03-06 05:00:00,1.99075,1.99075,1.9905,1.9905,2712500000.0
2008-03-06 05:05:00,1.9905,1.9906,1.9904,1.9906,5361600000.0
2008-03-06 05:10:00,1.9906,1.9908,1.99,1.9901,4542800000.0
2008-03-06 05:15:00,1.9901,1.99035,1.9897,1.9901,5623700000.0
2008-03-06 05:20:00,1.9901,1.9903,1.9898,1.9898,3814800000.0
2008-03-06 05:25:00,1.9898,1.9901,1.9898,1.9901,6144800000.0
2008-03-06 05:30:00,1.9901,1.9901,1.99,1.9901,6486400000.0
2008-03-06 05:35:00,1.9901,1.9903,1.9901,1.9902,4600800000.0
2008-03-06 05:40:00,1.9902,1.9903,1.9901,1.9902,4586400000.0
2008-03-06 05:45:00,1.9902,1.9903,1.9902,1.9902,3913600000.0
2008-03-06 05:50:00,1.9898,1.9898,1.9898,1.9898,4427200000.0
2008-03-06 05:55:00,1.9898,1.9902,1.9898,1.9902,3821800000.0
2008-03-06 06:00:00,1.9902,1.9903,1.9902,1.9903,3062400000.0
2008-03-06 06:05:00,1.9903,1.9903,1.9902,1.9903,3989600000.0
2008-03-06 06:10:00,1.9903,1.9904,1.9902,1.9903,5951100000.0
2008-03-06 06:15:00,1.9903,1.99055,1.9903,1.9903,2485600000.0
2008-03-06 06:20:00,1.9903,1.9906,1.9902,1.9906,3835500000.0
2008-03-06 06:25:00,1.9906,1.991,1.9906,1.991,1665700000.0
2008-03-06 06:30:00,1.991,1.991,1.9908,1.9909,4160000000.0
2008-03-06 06:35:00,1.9909,1.9909,1.9906,1.9906,5191200000.0
2008-03-06 06:40:00,1.9906,1.9908,1.9904,1.9908,4294400000.0
2008-03-06 06:45:00,1.9908,1.9909,1.9908,1.9908,4004800000.0
2008-03-06 06:50:00,1.9908,1.9911,1.9908,1.99095,3825100000.0
2008-03-06 06:55:00,1.99095,1.9912,1.9905,1.99055,6301400000.0
2008-03-06 07:00:00,1.99055,1.9908,1.99055,1.9906,3107700000.0
2008-03-06 07:05:00,1.9906,1.99065,1.9906,1.9906,4897800000.0
2008-03-06 07:10:00,1.9906,1.9906,1.9903,1.9904,4865600000.0
2008-03-06 07:15:00,1.9904,1.9908,1.99035,1.9908,3675300000.0
2008-03-06 07:20:00,1.9908,1.991,1.9907,1.991,3221100000.0
2008-03-06 07:25:00,1.991,1.9915,1.9909,1.9913,2764400000.0
2008-03-06 07:30:00,1.9913,1.9918,1.9913,1.9917,3471600000.0
2008-03-06 07:35:00,1.9917,1.9919,1.9917,1.9918,5384000000.0
2008-03-06 07:40:00,1.9918,1.9921,1.99165,1.992,4661700000.0
2008-03-06 07:45:00,1.992,1.992,1.99155,1.99165,3244200000.0
2008-03-06 07:50:00,1.99165,1.992,1.99155,1.99195,4303600000.0
2008-03-06 07:55:00,1.99195,1.993,1.9918,1.9926,5189700000.0
2008-03-06 08:00:00,1.9926,1.9926,1.99175,1.9919,4955300000.0
2008-03-06 08:05:00,1.9919,1.99325,1.99185,1.99295,2663700000.0
2008-03-06 08:10:00,1.99295,1.99305,1.99275,1.99275,2405500000.0
2008-03-06 08:15:00,1.99275,1.9928,1.99215,1.99225,2180100000.0
2008-03-06 08:20:00,1.99225,1.99245,1.99185,1.99205,2098500000.0
2008-03-06 08:25:00,1.99205,1.9921,1.99185,1.992,953800000.0
2008-03-06 08:30:00,1.992,1.992,1.9915,1.99185,1122900000.0
2008-03-06 08:35:00,1.99185,1.99225,1.9917,1.99175,1364400000.0
2008-03-06 08:40:00,1.99175,1.9918,1.99085,1.99085,2388900000.0
2008-03-06 08:45:00,1.99085,1.9916,1.99085,1.9914,1229400000.0
2008-03-06 08:50:00,1.9914,1.99145,1.99105,1.9912,1258700000.0
2008-03-06 08:55:00,1.9912,1.99165,1.99105,1.9916,1199800000.0
2008-03-06 09:00:00,1.9916,1.9925,1.9915,1.99235,1362300000.0
2008-03-06 09:05:00,1.99225,1.9929,1.9922,1.9923,1275000000.0
2008-03-06 09:10:00,1.9923,1.99235,1.992,1.99215,2346600000.0
2008-03-06 09:15:00,1.99215,1.9928,1.9907,1.99135,1758900000.0
2008-03-06 09:20:00,1.9913,1.9922,1.9911,1.9921,1738300000.0
2008-03-06 09:25:00,1.9921,1.9922,1.9915,1.9921,1300600000.0
2008-03-06 09:30:00,1.9921,1.9923,1.9916,1.9918,1889700000.0
2008-03-06 09:35:00,1.9918,1.9918,1.991,1.99105,1484500000.0
2008-03-06 09:40:00,1.99105,1.9923,1.99075,1.9922,1276900000.0
2008-03-06 09:45:00,1.9922,1.99235,1.9914,1.99165,1144600000.0
2008-03-06 09:50:00,1.99165,1.99235,1.99165,1.99205,1414400000.0
2008-03-06 09:55:00,1.99205,1.99245,1.99195,1.9922,1108200000.0
2008-03-06 10:00:00,1.9922,1.9945,1.99205,1.99415,1291200000.0
2008-03-06 10:05:00,1.99415,1.9949,1.9934,1.99475,1696300000.0
2008-03-06 10:10:00,1.99475,1.9948,1.9935,1.9941,1616100000.0
2008-03-06 10:15:00,1.9941,1.99475,1.99365,1.99375,943700000.0
2008-03-06 10:20:00,1.99375,1.99395,1.9931,1.9933,1021600000.0
2008-03-06 10:25:00,1.9933,1.9944,1.99305,1.9942,2078800000.0
2008-03-06 10:30:00,1.9942,1.99525,1.9942,1.9952,1237700000.0
2008-03-06 10:35:00,1.9952,1.996,1.9948,1.996,1226400000.0
2008-03-06 10:40:00,1.996,1.9981,1.99565,1.9981,1233100000.0
2008-03-06 10:45:00,1.9981,1.9981,1.9969,1.9975,1261500000.0
2008-03-06 10:50:00,1.99745,1.99745,1.996,1.9961,1563000000.0
2008-03-06 10:55:00,1.9961,1.997,1.99595,1.997,1738700000.0
2008-03-06 11:00:00,1.997,1.99725,1.99685,1.9971,1292100000.0
2008-03-06 11:05:00,1.9971,1.9972,1.99575,1.996,1142900000.0
2008-03-06 11:10:00,1.996,1.996,1.99515,1.99575,1694500000.0
2008-03-06 11:15:00,1.99575,1.9972,1.9955,1.99715,1278600000.0
2008-03-06 11:20:00,1.9971,1.9972,1.99645,1.99655,1977400000.0
2008-03-06 11:25:00,1.99655,1.99655,1.9956,1.9957,1747100000.0
2008-03-06 11:30:00,1.9957,1.9961,1.99555,1.99575,1315600000.0
2008-03-06 11:35:00,1.99575,1.9958,1.99535,1.99535,1239800000.0
2008-03-06 11:40:00,1.9953,1.9957,1.9953,1.9953,1162800000.0
2008-03-06 11:45:00,1.9953,1.996,1.9953,1.9956,1435900000.0
2008-03-06 11:50:00,1.9956,1.99605,1.9953,1.9958,1554400000.0
2008-03-06 11:55:00,1.9958,1.9958,1.994,1.99485,1379900000.0
2008-03-06 12:00:00,1.99485,1.99585,1.9946,1.99585,1022300000.0
2008-03-06 12:05:00,1.99585,1.9963,1.9951,1.9963,1167700000.0
2008-03-06 12:10:00,1.9963,1.99645,1.9947,1.99485,1248000000.0
2008-03-06 12:15:00,1.99485,1.99575,1.9947,1.9947,1146600000.0
2008-03-06 12:20:00,1.9947,1.9953,1.9946,1.99465,1428800000.0
2008-03-06 12:25:00,1.99465,1.9954,1.9945,1.9951,1178300000.0
2008-03-06 12:30:00,1.9951,1.99535,1.9949,1.9952,1329500000.0
2008-03-06 12:35:00,1.9952,1.9954,1.9949,1.9952,1105900000.0
2008-03-06 12:40:00,1.9952,1.9962,1.9952,1.99555,1090600000.0
2008-03-06 12:45:00,1.99555,1.99555,1.9946,1.9947,1106200000.0
2008-03-06 12:50:00,1.9947,1.99475,1.99435,1.9945,1113500000.0
2008-03-06 12:55:00,1.99455,1.9946,1.99315,1.9938,1044300000.0
2008-03-06 13:00:00,1.9938,1.9943,1.9936,1.9941,1103200000.0
2008-03-06 13:05:00,1.9941,1.9948,1.99405,1.99415,1288400000.0
2008-03-06 13:10:00,1.99415,1.9944,1.9936,1.99405,1277800000.0
2008-03-06 13:15:00,1.99405,1.9946,1.9934,1.9934,1470100000.0
2008-03-06 13:20:00,1.99335,1.99365,1.99285,1.99355,835950000.0
2008-03-06 13:25:00,1.99355,1.99375,1.99325,1.9933,738600000.0
2008-03-06 13:30:00,1.9933,1.9943,1.993,1.99415,1738700000.0
2008-03-06 13:35:00,1.99415,1.99575,1.9938,1.9955,1475500000.0
2008-03-06 13:40:00,1.9955,1.9957,1.9945,1.99465,1317400000.0
2008-03-06 13:45:00,1.99465,1.9953,1.99455,1.99455,980950000.0
2008-03-06 13:50:00,1.9945,1.9953,1.994,1.99435,1565600000.0
2008-03-06 13:55:00,1.99435,1.9953,1.9935,1.9943,2433900000.0
2008-03-06 14:00:00,1.99433,1.9981,1.9943,1.9979,1479300000.0
2008-03-06 14:05:00,1.99785,1.99905,1.9976,1.9985,1539400000.0
2008-03-06 14:10:00,1.9985,1.9993,1.9982,1.9987,1509000000.0
2008-03-06 14:15:00,1.9987,1.9996,1.9979,1.9981,1398400000.0
2008-03-06 14:20:00,1.9981,1.9994,1.9978,1.9991,1253700000.0
2008-03-06 14:25:00,1.9991,1.9996,1.99815,1.9982,1479600000.0
2008-03-06 14:30:00,1.9982,1.99925,1.99815,1.99925,1162600000.0
2008-03-06 14:35:00,1.99925,1.99935,1.99895,1.99925,2216285000.0
2008-03-06 14:40:00,1.99925,2.00125,1.99895,2.00055,1655800000.0
2008-03-06 14:45:00,2.00055,2.0011,1.9996,2.0006,1885150000.0
2008-03-06 14:50:00,2.0006,2.00315,2.0004,2.00265,1368600000.0
2008-03-06 14:55:00,2.00265,2.00335,2.0022,2.0029,1134500000.0
2008-03-06 15:00:00,2.0029,2.0036,2.00235,2.0035,1176362500.0
2008-03-06 15:05:00,2.0035,2.0057,2.0035,2.00535,1343600000.0
2008-03-06 15:10:00,2.00535,2.0059,2.00475,2.00535,2226950000.0
2008-03-06 15:15:00,2.0054,2.00545,2.00275,2.00295,1463900000.0
2008-03-06 15:20:00,2.00295,2.00315,2.0016,2.00185,1285610000.0
2008-03-06 15:25:00,2.0018,2.00245,2.00155,2.00185,952200000.0
2008-03-06 15:30:00,2.00195,2.00245,2.00015,2.0008,1188000000.0
2008-03-06 15:35:00,2.00075,2.0022,2.0007,2.0014,1424400000.0
2008-03-06 15:40:00,2.0014,2.0026,2.00075,2.00145,1226660000.0
2008-03-06 15:45:00,2.00145,2.002,2.0005,2.0015,1115100000.0
2008-03-06 15:50:00,2.0015,2.002,2.0001,2.0012,1496200000.0
2008-03-06 15:55:00,2.00125,2.00385,2.00065,2.00285,1230675000.0
2008-03-06 16:00:00,2.00285,2.00295,2.0015,2.00155,1166900000.0
2008-03-06 16:05:00,2.00155,2.0031,2.00155,2.003,1349800000.0
2008-03-06 16:10:00,2.003,2.0049,2.0028,2.0036,1439400000.0
2008-03-06 16:15:00,2.0036,2.0044,2.0033,2.0041,1693700000.0
2008-03-06 16:20:00,2.0041,2.00425,2.00315,2.00365,2635000000.0
2008-03-06 16:25:00,2.00365,2.0042,2.00225,2.00355,2884690000.0
2008-03-06 16:30:00,2.00355,2.00365,2.00295,2.0034,2720600000.0
2008-03-06 16:35:00,2.0034,2.00365,2.00315,2.00345,2930700000.0
2008-03-06 16:40:00,2.00345,2.00395,2.00275,2.00305,2059300000.0
2008-03-06 16:45:00,2.00305,2.00465,2.00285,2.00435,2712000000.0
2008-03-06 16:50:00,2.00435,2.0044,2.0033,2.0037,1699500000.0
2008-03-06 16:55:00,2.0037,2.00385,2.003,2.0031,1302600000.0
2008-03-06 17:00:00,2.0031,2.0068,2.00305,2.00635,1734700000.0
2008-03-06 17:05:00,2.00635,2.0075,2.00575,2.0059,1037500000.0
2008-03-06 17:10:00,2.0059,2.007,2.0052,2.00695,1068800000.0
2008-03-06 17:15:00,2.00695,2.00845,2.0063,2.00805,1178700000.0
2008-03-06 17:20:00,2.00805,2.00855,2.0064,2.0064,1440300000.0
2008-03-06 17:25:00,2.0064,2.0068,2.006,2.00625,1848400000.0
2008-03-06 17:30:00,2.0062,2.0068,2.0055,2.0064,1714000000.0
2008-03-06 17:35:00,2.00645,2.0065,2.0055,2.0058,2638000000.0
2008-03-06 17:40:00,2.0058,2.0078,2.00565,2.0069,2355300000.0
2008-03-06 17:45:00,2.0069,2.00785,2.0069,2.00755,1928900000.0
2008-03-06 17:50:00,2.00755,2.0084,2.00755,2.0084,2117500000.0
2008-03-06 17:55:00,2.0084,2.00955,2.0084,2.00935,1920900000.0
2008-03-06 18:00:00,2.0093,2.00955,2.00865,2.00875,1951600000.0
2008-03-06 18:05:00,2.00875,2.00875,2.0077,2.0081,1770400000.0
2008-03-06 18:10:00,2.0081,2.0083,2.0075,2.0078,1575100000.0
2008-03-06 18:15:00,2.0078,2.00795,2.0068,2.007,1814600000.0
2008-03-06 18:20:00,2.0071,2.0079,2.0066,2.00695,1868400000.0
2008-03-06 18:25:00,2.00695,2.00875,2.0069,2.008,2004990000.0
2008-03-06 18:30:00,2.008,2.0087,2.00755,2.00835,1407100000.0
2008-03-06 18:35:00,2.00835,2.0084,2.0072,2.00835,1760300000.0
2008-03-06 18:40:00,2.00835,2.009,2.00825,2.0088,1595600000.0
2008-03-06 18:45:00,2.0088,2.00885,2.00785,2.00845,1378100000.0
2008-03-06 18:50:00,2.00845,2.0086,2.00785,2.0081,1511700000.0
2008-03-06 18:55:00,2.0081,2.00815,2.00715,2.00715,1565750000.0
2008-03-06 19:00:00,2.00715,2.00725,2.00675,2.007,1120500000.0
2008-03-06 19:05:00,2.007,2.00905,2.0067,2.00895,827400000.0
2008-03-06 19:10:00,2.00895,2.00905,2.00805,2.0081,1684100000.0
2008-03-06 19:15:00,2.0081,2.0082,2.0067,2.007,1066600000.0
2008-03-06 19:20:00,2.007,2.0072,2.0067,2.0068,906000000.0
2008-03-06 19:25:00,2.0068,2.0081,2.0068,2.0078,1190600000.0
2008-03-06 19:30:00,2.0078,2.0082,2.00695,2.0071,1189800000.0
2008-03-06 19:35:00,2.0071,2.00735,2.00655,2.0066,793300000.0
2008-03-06 19:40:00,2.0066,2.00725,2.00655,2.00715,975100000.0
2008-03-06 19:45:00,2.00715,2.0078,2.007,2.0077,1394100000.0
2008-03-06 19:50:00,2.0076,2.00805,2.0076,2.008,1122200000.0
2008-03-06 19:55:00,2.008,2.0081,2.00765,2.008,1099200000.0
2008-03-06 20:00:00,2.008,2.0088,2.008,2.0083,820300000.0
2008-03-06 20:05:00,2.0083,2.0083,2.008,2.00815,1525700000.0
2008-03-06 20:10:00,2.00815,2.0085,2.008,2.0084,854200000.0
2008-03-06 20:15:00,2.0084,2.0084,2.0076,2.00805,1396100000.0
2008-03-06 20:20:00,2.00805,2.0081,2.00785,2.00795,2182500000.0
2008-03-06 20:25:00,2.00795,2.008,2.0074,2.0074,2474300000.0
2008-03-06 20:30:00,2.0074,2.0076,2.0074,2.00755,2094300000.0
2008-03-06 20:35:00,2.00755,2.0082,2.0074,2.0077,2924400000.0
2008-03-06 20:40:00,2.0079,2.00845,2.0078,2.0079,2527200000.0
2008-03-06 20:45:00,2.0079,2.00815,2.00725,2.00765,1935500000.0
2008-03-06 20:50:00,2.00765,2.00825,2.0076,2.00815,3045900001.0
2008-03-06 20:55:00,2.00815,2.00845,2.0081,2.0081,2991600000.0
2008-03-06 21:00:00,2.0081,2.0087,2.00765,2.0081,2920300000.0
2008-03-06 21:05:00,2.0081,2.0083,2.00755,2.00755,2188900000.0
2008-03-06 21:10:00,2.00755,2.00795,2.00755,2.0079,2301000000.0
2008-03-06 21:15:00,2.0079,2.0081,2.00765,2.0077,2100200000.0
2008-03-06 21:20:00,2.0077,2.0077,2.00715,2.0075,2803400000.0
2008-03-06 21:25:00,2.0075,2.0076,2.00705,2.00705,1471700000.0
2008-03-06 21:30:00,2.00705,2.0072,2.00685,2.0071,1492100000.0
2008-03-06 21:35:00,2.0071,2.0076,2.0065,2.00755,1363600002.0
2008-03-06 21:40:00,2.00755,2.0076,2.00725,2.00735,4178700000.0
2008-03-06 21:45:00,2.00735,2.0087,2.00735,2.0082,2975400000.0
2008-03-06 21:50:00,2.0082,2.009,2.0081,2.009,2217000000.0
2008-03-06 21:55:00,2.009,2.0093,2.00795,2.00885,3121050000.0
2008-03-06 22:00:00,2.00885,2.00885,2.00825,2.0083,2056600000.0
2008-03-06 22:05:00,2.0083,2.0086,2.00765,2.0078,2135100000.0
2008-03-06 22:10:00,2.0078,2.00825,2.00775,2.008,2094800000.0
2008-03-06 22:15:00,2.008,2.00805,2.00715,2.00735,1812900000.0
2008-03-06 22:20:00,2.00735,2.0081,2.00735,2.00785,2109300000.0
2008-03-06 22:25:00,2.00785,2.00835,2.00765,2.0083,2806800000.0
2008-03-06 22:30:00,2.0083,2.00885,2.00765,2.00825,2296700000.0
2008-03-06 22:35:00,2.00825,2.00865,2.0081,2.0083,2386300000.0
2008-03-06 22:40:00,2.0083,2.00845,2.00815,2.00835,1978500000.0
2008-03-06 22:45:00,2.00835,2.0089,2.0081,2.0089,1570200000.0
2008-03-06 22:50:00,2.0089,2.01155,2.00885,2.0113,1760700001.0
2008-03-06 22:55:00,2.0113,2.01145,2.00955,2.00955,4077100000.0
2008-03-06 23:00:00,2.00955,2.0112,2.00955,2.01095,4718299999.0
2008-03-06 23:05:00,2.01095,2.0111,2.01055,2.01085,1882100000.0
2008-03-06 23:10:00,2.01085,2.0111,2.01055,2.011,3121900000.0
2008-03-06 23:15:00,2.011,2.0111,2.0105,2.01065,2349700000.0
2008-03-06 23:20:00,2.01065,2.01075,2.0105,2.01055,3848400000.0
2008-03-06 23:25:00,2.01055,2.01065,2.01055,2.0106,4324400000.0
2008-03-06 23:30:00,2.0106,2.0112,2.0105,2.0111,2476400000.0
2008-03-06 23:35:00,2.0111,2.0112,2.0109,2.0109,899000000.0
2008-03-06 23:40:00,2.0109,2.01095,2.01045,2.01055,2617900000.0
2008-03-06 23:45:00,2.01055,2.01055,2.0103,2.01035,1310200000.0
2008-03-06 23:50:00,2.01035,2.0105,2.01,2.01025,918300000.0
2008-03-06 23:55:00,2.01025,2.01025,2.0089,2.0089,3994200000.0
2008-03-07 00:00:00,2.0105,2.0105,2.0088,2.00915,6748800000.0
2008-03-07 00:05:00,2.00915,2.00925,2.00845,2.00855,3473400000.0
2008-03-07 00:10:00,2.00855,2.0088,2.00835,2.00845,2056200000.0
2008-03-07 00:15:00,2.00845,2.00865,2.00845,2.00845,2676000000.0
2008-03-07 00:20:00,2.00845,2.00855,2.00835,2.00845,2683800000.0
2008-03-07 00:25:00,2.00845,2.0089,2.00835,2.00855,1997700000.0
2008-03-07 00:30:00,2.00855,2.0091,2.00855,2.0091,1846200000.0
2008-03-07 00:35:00,2.0091,2.0096,2.0091,2.0096,667800000.0
2008-03-07 00:40:00,2.0096,2.0098,2.0095,2.0097,3507800000.0
2008-03-07 00:45:00,2.0097,2.0113,2.0097,2.01075,2837700000.0
2008-03-07 00:50:00,2.01075,2.01135,2.01075,2.01085,2802400000.0
2008-03-07 00:55:00,2.01085,2.01105,2.0104,2.0104,4399200000.0
2008-03-07 01:00:00,2.0104,2.01125,2.00995,2.01105,5981800000.0
2008-03-07 01:05:00,2.01105,2.01315,2.01075,2.01275,6570999997.0
2008-03-07 01:10:00,2.01275,2.01385,2.01245,2.01265,3549500000.0
2008-03-07 01:15:00,2.01265,2.01275,2.0122,2.01235,2622700000.0
2008-03-07 01:20:00,2.01235,2.01235,2.01195,2.01205,1470200000.0
2008-03-07 01:25:00,2.01205,2.0121,2.0111,2.0116,1865700000.0
2008-03-07 01:30:00,2.01165,2.0117,2.01115,2.0112,849400000.0
2008-03-07 01:35:00,2.0112,2.0112,2.0108,2.01085,636300000.0
2008-03-07 01:40:00,2.01085,2.0127,2.0108,2.01245,1170900000.0
2008-03-07 01:45:00,2.01245,2.0127,2.0124,2.0127,2641100000.0
2008-03-07 01:50:00,2.0127,2.0127,2.01205,2.01225,2193000000.0
2008-03-07 01:55:00,2.01225,2.01225,2.01145,2.01145,2325200000.0
2008-03-07 02:00:00,2.01145,2.0116,2.01145,2.0115,1726900000.0
2008-03-07 02:05:00,2.0115,2.01175,2.01115,2.01175,1473700000.0
2008-03-07 02:10:00,2.01175,2.012,2.0115,2.0117,856800000.0
2008-03-07 02:15:00,2.0117,2.0122,2.01135,2.0115,1021500000.0
2008-03-07 02:20:00,2.0115,2.0115,2.0111,2.0111,2714800000.0
2008-03-07 02:25:00,2.0111,2.0115,2.0111,2.0115,376800000.0
2008-03-07 02:30:00,2.0115,2.01175,2.0113,2.01135,2151400000.0
2008-03-07 02:35:00,2.01135,2.01135,2.01105,2.01105,606300000.0
2008-03-07 02:40:00,2.01105,2.0113,2.01105,2.01125,1092800000.0
2008-03-07 02:45:00,2.01125,2.01145,2.011,2.0114,964100000.0
2008-03-07 02:50:00,2.0114,2.01165,2.01105,2.0116,468700000.0
2008-03-07 02:55:00,2.0116,2.0116,2.0113,2.0115,423700000.0
2008-03-07 03:00:00,2.0115,2.0115,2.0108,2.0108,465100000.0
2008-03-07 03:05:00,2.0108,2.0109,2.01045,2.0105,1938400000.0
2008-03-07 03:10:00,2.0105,2.0108,2.0105,2.0108,714799999.0
2008-03-07 03:15:00,2.0108,2.01105,2.0108,2.01105,1226700000.0
2008-03-07 03:20:00,2.01105,2.0116,2.0105,2.0105,2272500000.0
2008-03-07 03:25:00,2.0105,2.01065,2.0105,2.0106,485700000.0
2008-03-07 03:30:00,2.0106,2.01065,2.0103,2.01035,714600000.0
2008-03-07 03:35:00,2.01035,2.01035,2.01,2.0101,1173200000.0
2008-03-07 03:40:00,2.01,2.0102,2.0095,2.00995,1692000000.0
2008-03-07 03:45:00,2.00995,2.0103,2.00995,2.0103,4531100000.0
2008-03-07 03:50:00,2.0103,2.01055,2.01005,2.0102,1733400000.0
2008-03-07 03:55:00,2.0102,2.0107,2.0102,2.0105,727700000.0
2008-03-07 04:00:00,2.0105,2.01105,2.0104,2.01105,1011600000.0
2008-03-07 04:05:00,2.01105,2.01105,2.011,2.011,1401700000.0
2008-03-07 04:10:00,2.011,2.01105,2.01095,2.011,1810400000.0
2008-03-07 04:15:00,2.011,2.0113,2.011,2.0112,1465800000.0
2008-03-07 04:20:00,2.0112,2.01155,2.0111,2.0114,727187500.0
2008-03-07 04:25:00,2.0114,2.0116,2.01135,2.01135,880300000.0
2008-03-07 04:30:00,2.01135,2.01135,2.01105,2.0113,608700000.0
2008-03-07 04:35:00,2.0113,2.01145,2.01125,2.01125,449100000.0
2008-03-07 04:40:00,2.01125,2.01125,2.01095,2.01095,970600000.0
2008-03-07 04:45:00,2.01095,2.011,2.0109,2.011,473200000.0
2008-03-07 04:50:00,2.011,2.011,2.01055,2.01075,948000000.0
2008-03-07 04:55:00,2.01075,2.01085,2.0105,2.0107,1726900000.0
2008-03-07 05:00:00,2.0107,2.01085,2.00995,2.01005,1272000000.0
2008-03-07 05:05:00,2.01005,2.0105,2.01005,2.0105,1144800000.0
2008-03-07 05:10:00,2.0105,2.0106,2.0103,2.01045,845300000.0
2008-03-07 05:15:00,2.01045,2.0109,2.0104,2.01055,680700000.0
2008-03-07 05:20:00,2.0106,2.01075,2.0105,2.0106,975600000.0
2008-03-07 05:25:00,2.0106,2.0109,2.0105,2.0105,1515400000.0
2008-03-07 05:30:00,2.0105,2.0115,2.01045,2.0113,890000000.0
2008-03-07 05:35:00,2.0113,2.0113,2.01085,2.0109,2570500000.0
2008-03-07 05:40:00,2.0109,2.011,2.01055,2.01065,1922800000.0
2008-03-07 05:45:00,2.0106,2.01075,2.0106,2.01065,2075400000.0
2008-03-07 05:50:00,2.01065,2.0108,2.0105,2.0106,1223500000.0
2008-03-07 05:55:00,2.0106,2.0109,2.01055,2.0107,1001700000.0
2008-03-07 06:00:00,2.0107,2.011,2.01065,2.011,582600000.0
2008-03-07 06:05:00,2.011,2.01125,2.011,2.01105,2781800000.0
2008-03-07 06:10:00,2.01105,2.0111,2.01085,2.01095,1394200000.0
2008-03-07 06:15:00,2.01095,2.01125,2.01065,2.0107,2198700000.0
2008-03-07 06:20:00,2.0107,2.01115,2.0107,2.01085,1660000000.0
2008-03-07 06:25:00,2.01085,2.0116,2.01085,2.01145,1166900000.0
2008-03-07 06:30:00,2.01145,2.0116,2.0113,2.0115,478900000.0
2008-03-07 06:35:00,2.0115,2.01175,2.01125,2.01145,1415600000.0
2008-03-07 06:40:00,2.01145,2.01145,2.0112,2.0114,1405200000.0
2008-03-07 06:45:00,2.0114,2.0114,2.01105,2.0112,672600000.0
2008-03-07 06:50:00,2.0112,2.0113,2.011,2.011,358400000.0
2008-03-07 06:55:00,2.011,2.0111,2.01055,2.0109,656700000.0
2008-03-07 07:00:00,2.0109,2.011,2.0107,2.01095,693700000.0
2008-03-07 07:05:00,2.01095,2.0112,2.01085,2.0112,676700000.0
2008-03-07 07:10:00,2.0112,2.0112,2.0109,2.011,745600000.0
2008-03-07 07:15:00,2.011,2.0112,2.011,2.0112,2255600000.0
2008-03-07 07:20:00,2.0112,2.01155,2.0112,2.01135,867900000.0
2008-03-07 07:25:00,2.01135,2.01155,2.0113,2.01135,1204200000.0
2008-03-07 07:30:00,2.01135,2.01135,2.01095,2.011,2456100001.0
2008-03-07 07:35:00,2.011,2.01105,2.0109,2.01105,818900000.0
2008-03-07 07:40:00,2.01105,2.0112,2.011,2.01105,1746500000.0
2008-03-07 07:45:00,2.01105,2.01105,2.01105,2.01105,2995600000.0
2008-03-07 07:50:00,2.01105,2.01125,2.01105,2.01125,1797100000.0
2008-03-07 07:55:00,2.01105,2.01225,2.01105,2.01195,2845600000.0
2008-03-07 08:00:00,2.01195,2.01215,2.01135,2.01165,2388900000.0
2008-03-07 08:05:00,2.01165,2.0118,2.01165,2.01165,685700000.0
2008-03-07 08:10:00,2.01165,2.0122,2.01165,2.01205,2055400000.0
2008-03-07 08:15:00,2.01205,2.01215,2.01095,2.0115,1824100000.0
2008-03-07 08:20:00,2.0115,2.0115,2.011,2.01135,1431500000.0
2008-03-07 08:25:00,2.01135,2.01205,2.01135,2.01185,1154100000.0
2008-03-07 08:30:00,2.01185,2.01205,2.01185,2.012,1374000000.0
2008-03-07 08:35:00,2.012,2.01285,2.012,2.0126,1200700000.0
2008-03-07 08:40:00,2.0126,2.01365,2.01235,2.01335,2224100000.0
2008-03-07 08:45:00,2.01335,2.01465,2.01315,2.014,3072700000.0
2008-03-07 08:50:00,2.014,2.0155,2.0137,2.0147,2281200000.0
2008-03-07 08:55:00,2.0147,2.015,2.01445,2.0148,1844400000.0
2008-03-07 09:00:00,2.0148,2.01485,2.01405,2.01455,1146900000.0
2008-03-07 09:05:00,2.01455,2.01535,2.0142,2.0152,1183300000.0
2008-03-07 09:10:00,2.0152,2.0152,2.0141,2.0141,1161900000.0
2008-03-07 09:15:00,2.0141,2.0144,2.0134,2.0138,1186700000.0
2008-03-07 09:20:00,2.0138,2.0146,2.01355,2.0139,1175700000.0
2008-03-07 09:25:00,2.0139,2.01435,2.01325,2.01375,1176300000.0
2008-03-07 09:30:00,2.01375,2.01445,2.0135,2.01415,994500000.0
2008-03-07 09:35:00,2.01415,2.01555,2.014,2.0148,1306500000.0
2008-03-07 09:40:00,2.01475,2.01475,2.01405,2.0146,1384100000.0
2008-03-07 09:45:00,2.0146,2.0159,2.01455,2.0151,1304550000.0
2008-03-07 09:50:00,2.0151,2.0156,2.01445,2.0154,1386200000.0
2008-03-07 09:55:00,2.0154,2.0154,2.0137,2.01385,1290880000.0
2008-03-07 10:00:00,2.01385,2.01445,2.01155,2.0118,1309500000.0
2008-03-07 10:05:00,2.0118,2.01315,2.0118,2.0129,1459300000.0
2008-03-07 10:10:00,2.0129,2.013,2.0123,2.0125,1749000000.0
2008-03-07 10:15:00,2.0125,2.0128,2.0119,2.01225,1444600000.0
2008-03-07 10:20:00,2.01225,2.01225,2.0111,2.01155,1543000000.0
2008-03-07 10:25:00,2.01155,2.0124,2.0115,2.0119,1660100000.0
2008-03-07 10:30:00,2.0119,2.0126,2.01145,2.0115,1429600000.0
2008-03-07 10:35:00,2.0115,2.012,2.011,2.0117,1539700000.0
2008-03-07 10:40:00,2.0117,2.01205,2.0113,2.012,1889200000.0
2008-03-07 10:45:00,2.012,2.01325,2.012,2.01255,1224200000.0
2008-03-07 10:50:00,2.01255,2.01285,2.012,2.0128,1402500000.0
2008-03-07 10:55:00,2.01275,2.0137,2.01225,2.01365,2021000000.0
2008-03-07 11:00:00,2.01365,2.0142,2.01295,2.0137,1451500000.0
2008-03-07 11:05:00,2.0137,2.0138,2.01345,2.01355,1280100000.0
2008-03-07 11:10:00,2.01355,2.0138,2.013,2.0138,1399200000.0
2008-03-07 11:15:00,2.0138,2.0146,2.0135,2.0145,1459700000.0
2008-03-07 11:20:00,2.0145,2.01505,2.01355,2.0137,1747500000.0
2008-03-07 11:25:00,2.0136,2.01405,2.013,2.014,1546100000.0
2008-03-07 11:30:00,2.014,2.01415,2.0133,2.01335,1846300000.0
2008-03-07 11:35:00,2.01335,2.0136,2.01275,2.0129,1760200000.0
2008-03-07 11:40:00,2.0129,2.0155,2.01275,2.0153,1282800000.0
2008-03-07 11:45:00,2.0153,2.0153,2.0135,2.01375,1847000000.0
2008-03-07 11:50:00,2.0137,2.0139,2.01305,2.0131,2152200000.0
2008-03-07 11:55:00,2.0131,2.0135,2.013,2.0133,2063599992.0
2008-03-07 12:00:00,2.0133,2.014,2.0132,2.01365,1795200000.0
2008-03-07 12:05:00,2.01365,2.0137,2.013,2.01315,2583900000.0
2008-03-07 12:10:00,2.01315,2.0136,2.0131,2.01345,1128600000.0
2008-03-07 12:15:00,2.01345,2.0137,2.01335,2.01355,1672200000.0
2008-03-07 12:20:00,2.01355,2.0136,2.01275,2.01275,1779500000.0
2008-03-07 12:25:00,2.01275,2.0129,2.0115,2.0119,1505300000.0
2008-03-07 12:30:00,2.01185,2.01295,2.0117,2.0124,1391700000.0
2008-03-07 12:35:00,2.0124,2.0134,2.01225,2.01225,2411300000.0
2008-03-07 12:40:00,2.01225,2.0126,2.0121,2.0122,1839700000.0
2008-03-07 12:45:00,2.0122,2.013,2.0122,2.01275,1675900000.0
2008-03-07 12:50:00,2.01275,2.0139,2.0126,2.01305,2262300000.0
2008-03-07 12:55:00,2.01305,2.0134,2.0129,2.0132,1777100000.0
2008-03-07 13:00:00,2.0132,2.0136,2.0132,2.01345,1995200000.0
2008-03-07 13:05:00,2.01345,2.0139,2.0133,2.0135,1811800000.0
2008-03-07 13:10:00,2.0135,2.0138,2.0135,2.01355,2915600000.0
2008-03-07 13:15:00,2.01355,2.0142,2.01325,2.014,1849200000.0
2008-03-07 13:20:00,2.014,2.0141,2.01345,2.0135,2069300000.0
2008-03-07 13:25:00,2.0135,2.014,2.01275,2.01335,1204400000.0
2008-03-07 13:30:00,2.0133,2.0135,2.0133,2.0134,1757500000.0
2008-03-07 13:35:00,2.0134,2.01345,2.01325,2.0134,1319600000.0
2008-03-07 13:40:00,2.0134,2.0149,2.0132,2.0144,2083000000.0
2008-03-07 13:45:00,2.0144,2.0144,2.0133,2.01365,1226900000.0
2008-03-07 13:50:00,2.01365,2.01465,2.0134,2.01405,1980900000.0
2008-03-07 13:55:00,2.01405,2.0144,2.0135,2.0144,1208500000.0
2008-03-07 14:00:00,2.0144,2.015,2.01435,2.0148,1241700000.0
2008-03-07 14:05:00,2.0148,2.0149,2.01415,2.01445,2034599999.0
2008-03-07 14:10:00,2.01445,2.01485,2.0144,2.0147,2162200000.0
2008-03-07 14:15:00,2.0147,2.015,2.0143,2.01435,1644400000.0
2008-03-07 14:20:00,2.01435,2.01475,2.01375,2.0143,2185500000.0
2008-03-07 14:25:00,2.0143,2.0146,2.01345,2.01345,1982700000.0
2008-03-07 14:30:00,2.01345,2.0135,2.013,2.01305,1854200001.0
2008-03-07 14:35:00,2.01305,2.01305,2.01215,2.01235,1814400000.0
2008-03-07 14:40:00,2.01235,2.0131,2.01235,2.013,1415900000.0
2008-03-07 14:45:00,2.01365,2.01425,2.01355,2.01385,1680300000.0
2008-03-07 14:50:00,2.01385,2.0142,2.0134,2.01355,1657600000.0
2008-03-07 14:55:00,2.01355,2.0142,2.01355,2.014,1777700000.0
2008-03-07 15:00:00,2.014,2.0141,2.0129,2.0135,3227400000.0
2008-03-07 15:05:00,2.0135,2.01475,2.0135,2.01435,2059000000.0
2008-03-07 15:10:00,2.01435,2.0161,2.01415,2.01605,1769750000.0
2008-03-07 15:15:00,2.01605,2.017,2.01555,2.01635,2410937500.0
2008-03-07 15:20:00,2.0164,2.017,2.0163,2.01665,1501700000.0
2008-03-07 15:25:00,2.01665,2.01875,2.01595,2.01685,2559900002.0
2008-03-07 15:30:00,2.0178,2.01995,2.014,2.01785,1808450000.0
2008-03-07 15:35:00,2.01785,2.0216,2.0176,2.0204,1507875000.0
2008-03-07 15:40:00,2.0203,2.02115,2.01725,2.0188,1750700000.0
2008-03-07 15:45:00,2.0188,2.0191,2.0157,2.01655,1645200000.0
2008-03-07 15:50:00,2.01655,2.01875,2.0164,2.01695,1348900000.0
2008-03-07 15:55:00,2.01695,2.01855,2.01695,2.01765,1520600000.0
2008-03-07 16:00:00,2.01765,2.01855,2.01675,2.01705,1752000000.0
2008-03-07 16:05:00,2.01705,2.01965,2.01705,2.0196,1365400001.0
2008-03-07 16:10:00,2.01965,2.01965,2.0176,2.01775,1328400000.0
2008-03-07 16:15:00,2.01775,2.01775,2.016,2.016,1331300000.0
2008-03-07 16:20:00,2.016,2.0187,2.016,2.0185,1379200000.0
2008-03-07 16:25:00,2.0185,2.01855,2.0178,2.01785,1588200000.0
2008-03-07 16:30:00,2.01785,2.01885,2.0177,2.01885,2594600000.0
2008-03-07 16:35:00,2.01885,2.02035,2.0187,2.01955,1717600000.0
2008-03-07 16:40:00,2.01955,2.01955,2.016,2.0174,1487350000.0
2008-03-07 16:45:00,2.01745,2.01745,2.01545,2.01605,2233450000.0
2008-03-07 16:50:00,2.01605,2.0172,2.01605,2.01695,1550900000.0
2008-03-07 16:55:00,2.01695,2.01745,2.01635,2.0166,1411800000.0
2008-03-07 17:00:00,2.01665,2.0169,2.0131,2.0148,1700200000.0
2008-03-07 17:05:00,2.0148,2.01555,2.01375,2.0143,1432660250.0
2008-03-07 17:10:00,2.01425,2.01495,2.01375,2.01425,1538100000.0
2008-03-07 17:15:00,2.01425,2.0168,2.01345,2.0164,1697200000.0
2008-03-07 17:20:00,2.0164,2.01685,2.0151,2.0151,1446200000.0
2008-03-07 17:25:00,2.0151,2.01525,2.0135,2.0143,1437600000.0
2008-03-07 17:30:00,2.0143,2.01485,2.01315,2.01315,1603900000.0
2008-03-07 17:35:00,2.0131,2.0144,2.0117,2.014,1741550000.0
2008-03-07 17:40:00,2.014,2.01525,2.014,2.0144,1842800000.0
2008-03-07 17:45:00,2.0144,2.01485,2.0136,2.014,1642300000.0
2008-03-07 17:50:00,2.014,2.01485,2.01375,2.014,1635200000.0
2008-03-07 17:55:00,2.014,2.0145,2.0136,2.01405,1366920000.0
2008-03-07 18:00:00,2.014,2.01425,2.0138,2.01395,1451000000.0
2008-03-07 18:05:00,2.01395,2.0147,2.0139,2.0145,1089300000.0
2008-03-07 18:10:00,2.0145,2.01475,2.01375,2.0146,1735500000.0
2008-03-07 18:15:00,2.0146,2.01655,2.01445,2.0154,2198700000.0
2008-03-07 18:20:00,2.0154,2.01565,2.0148,2.0153,3111700000.0
2008-03-07 18:25:00,2.0153,2.01535,2.01475,2.0151,3042400000.0
2008-03-07 18:30:00,2.01505,2.01575,2.0149,2.01505,2128400000.0
2008-03-07 18:35:00,2.01505,2.01525,2.01425,2.01465,2243600000.0
2008-03-07 18:40:00,2.01465,2.01465,2.01285,2.01335,3076500001.0
2008-03-07 18:45:00,2.01335,2.01385,2.01295,2.01315,4107600000.0
2008-03-07 18:50:00,2.01315,2.0134,2.01255,2.01315,3865700000.0
2008-03-07 18:55:00,2.01315,2.0135,2.01195,2.01255,2709300000.0
2008-03-07 19:00:00,2.01255,2.01315,2.01225,2.0124,2473840000.0
2008-03-07 19:05:00,2.0124,2.01295,2.0123,2.01295,1480100000.0
2008-03-07 19:10:00,2.01295,2.0135,2.01285,2.01295,2178800000.0
2008-03-07 19:15:00,2.01295,2.01345,2.01245,2.01335,2421700000.0
2008-03-07 19:20:00,2.0133,2.0149,2.0133,2.01405,2026600000.0
2008-03-07 19:25:00,2.01405,2.01445,2.014,2.014,1653400000.0
2008-03-07 19:30:00,2.014,2.01435,2.01325,2.0142,1419600000.0
2008-03-07 19:35:00,2.0142,2.0143,2.01375,2.01395,1118200000.0
2008-03-07 19:40:00,2.01395,2.0142,2.0138,2.0141,1214500000.0
2008-03-07 19:45:00,2.0141,2.0142,2.01385,2.014,1100800000.0
2008-03-07 19:50:00,2.014,2.0142,2.014,2.0141,954000000.0
2008-03-07 19:55:00,2.0141,2.0143,2.01365,2.01365,1256100000.0
2008-03-07 20:00:00,2.01365,2.0138,2.0133,2.0135,1406500000.0
2008-03-07 20:05:00,2.0135,2.0143,2.01345,2.0138,1564400000.0
2008-03-07 20:10:00,2.0138,2.0139,2.01345,2.0137,1271400000.0
2008-03-07 20:15:00,2.0137,2.0138,2.01315,2.0137,1594600000.0
2008-03-07 20:20:00,2.0137,2.01455,2.0137,2.0145,1266300000.0
2008-03-07 20:25:00,2.0145,2.0152,2.01435,2.01435,2039000000.0
2008-03-07 20:30:00,2.01435,2.015,2.0143,2.01485,2435800000.0
2008-03-07 20:35:00,2.01485,2.01505,2.0148,2.01495,1943300000.0
2008-03-07 20:40:00,2.01495,2.01495,2.0148,2.0148,905600000.0
2008-03-07 20:45:00,2.0148,2.0148,2.01445,2.01475,2036800000.0
2008-03-07 20:50:00,2.01475,2.01485,2.0141,2.0141,2233100000.0
2008-03-07 20:55:00,2.0141,2.01475,2.01405,2.0142,1989600000.0
2008-03-07 21:00:00,2.0142,2.0144,2.014,2.01415,2987100000.0
2008-03-07 21:05:00,2.01415,2.01525,2.01415,2.0151,1965550000.0
2008-03-07 21:10:00,2.01515,2.01525,2.01485,2.0149,1482200000.0
2008-03-07 21:15:00,2.0149,2.0149,2.01415,2.01425,2200200000.0
2008-03-07 21:20:00,2.01425,2.01435,2.0132,2.01425,1877300000.0
2008-03-07 21:25:00,2.01425,2.01525,2.01425,2.01525,1519800000.0
2008-03-07 21:30:00,2.01525,2.0158,2.01525,2.01565,2654700000.0
2008-03-07 21:35:00,2.01565,2.01575,2.01405,2.01405,2675600000.0
2008-03-07 21:40:00,2.01405,2.01425,2.01395,2.01405,2617600000.0
2008-03-07 21:45:00,2.01405,2.0143,2.01365,2.01385,4037500000.0
2008-03-07 21:50:00,2.01385,2.0147,2.01385,2.0147,2597600000.0
2008-03-07 21:55:00,2.0147,2.01475,2.01425,2.0144,3046300000.0
2008-03-07 22:00:00,2.01455,2.01585,2.01445,2.0149,3149100000.0
2008-03-07 22:05:00,2.0149,2.01525,2.0148,2.015,2325000000.0
2008-03-07 22:10:00,2.015,2.01525,2.0147,2.01485,3715600000.0
2008-03-07 22:15:00,2.01485,2.015,2.01465,2.01475,1770300000.0
2008-03-07 22:20:00,2.01475,2.0156,2.0145,2.0151,2784500000.0
2008-03-07 22:25:00,2.0151,2.0151,2.0142,2.01465,3245000000.0
2008-03-07 22:30:00,2.01465,2.01525,2.01465,2.01505,4395600000.0
2008-03-07 22:35:00,2.01505,2.01515,2.01465,2.01465,4315300000.0
2008-03-07 22:40:00,2.01465,2.01475,2.0145,2.01475,2627800000.0
2008-03-07 22:45:00,2.01475,2.01505,2.0146,2.01485,2935400001.0
2008-03-07 22:50:00,2.01485,2.01515,2.01485,2.01495,4759000000.0
2008-03-07 22:55:00,2.01495,2.015,2.01425,2.0144,4800200000.0
2008-03-07 23:00:00,2.0144,2.0144,2.0142,2.0142,5408200000.0
2008-03-07 23:05:00,2.0142,2.01462,2.0142,2.0144,6374500000.0
2008-03-07 23:10:00,2.0144,2.0147,2.0144,2.01465,6344800000.0
2008-03-07 23:15:00,2.01453,2.01473,2.0144,2.01445,6550400000.0
2008-03-07 23:20:00,2.01442,2.01452,2.01419,2.0145,6283800000.0
2008-03-07 23:25:00,2.01462,2.01496,2.01459,2.01491,6485700000.0
2008-03-07 23:30:00,2.01493,2.01574,2.01493,2.01543,6345100000.0
2008-03-07 23:35:00,2.0154,2.01633,2.0154,2.01618,6258200000.0
2008-03-07 23:40:00,2.0162,2.01626,2.0159,2.0159,6130800000.0
2008-03-07 23:45:00,2.01589,2.01605,2.01511,2.01512,6299900000.0
2008-03-07 23:50:00,2.01512,2.01526,2.0141,2.0141,6341600000.0
2008-03-07 23:55:00,2.01404,2.01404,2.01294,2.01294,6373900000.0
2008-03-10 00:00:00,2.0196,2.0197,2.0193,2.0196,4592000000.0
2008-03-10 00:05:00,2.0195,2.0204,2.0195,2.0201,3673600000.0
2008-03-10 00:10:00,2.0202,2.0203,2.0197,2.0197,4592000000.0
2008-03-10 00:15:00,2.0196,2.0203,2.0195,2.02,4592000000.0
2008-03-10 00:20:00,2.0202,2.0202,2.0194,2.0198,4592000000.0
2008-03-10 00:25:00,2.0199,2.0201,2.0194,2.0194,4592000000.0
2008-03-10 00:30:00,2.0193,2.0195,2.0186,2.0187,4592000000.0
2008-03-10 00:35:00,2.0188,2.0188,2.018,2.0185,4592000000.0
2008-03-10 00:40:00,2.0186,2.0186,2.0183,2.0185,4592000000.0
2008-03-10 00:45:00,2.0186,2.0193,2.0185,2.019,4592000000.0
2008-03-10 00:50:00,2.0192,2.0196,2.0192,2.0194,2755200000.0
2008-03-10 00:55:00,2.0192,2.0193,2.0192,2.0192,3673600000.0
2008-03-10 01:00:00,2.019,2.019,2.0185,2.0187,3673600000.0
2008-03-10 01:05:00,2.0188,2.0189,2.0187,2.0188,4592000000.0
2008-03-10 01:10:00,2.0187,2.0188,2.0182,2.0183,3673600000.0
2008-03-10 01:15:00,2.0184,2.0188,2.0184,2.0188,2755200000.0
2008-03-10 01:20:00,2.0189,2.019,2.0189,2.019,918400000.0
2008-03-10 01:25:00,2.0189,2.0193,2.0189,2.0192,3673600000.0
2008-03-10 01:30:00,2.0193,2.0197,2.0192,2.0192,4592000000.0
2008-03-10 01:35:00,2.0193,2.0196,2.0189,2.0192,4592000000.0
2008-03-10 01:40:00,2.0194,2.0195,2.0191,2.0195,4592000000.0
2008-03-10 01:45:00,2.0194,2.0201,2.0193,2.0198,3673600000.0
2008-03-10 01:50:00,2.0197,2.0201,2.0197,2.0198,4592000000.0
2008-03-10 01:55:00,2.0196,2.0198,2.0195,2.0195,4592000000.0
2008-03-10 02:00:00,2.0192,2.0192,2.0186,2.0187,4645900000.0
2008-03-10 02:05:00,2.0187,2.0189,2.01865,2.0188,3892400000.0
2008-03-10 02:10:00,2.0188,2.0188,2.0183,2.0183,7308000000.0
2008-03-10 02:15:00,2.0183,2.01885,2.0183,2.0188,7422000000.0
2008-03-10 02:20:00,2.0188,2.0189,2.0188,2.0189,2852800000.0
2008-03-10 02:25:00,2.0189,2.0193,2.0189,2.0192,4559199999.0
2008-03-10 02:30:00,2.0192,2.0195,2.0192,2.0192,5951000000.0
2008-03-10 02:35:00,2.0192,2.0196,2.01905,2.0192,4126300000.0
2008-03-10 02:40:00,2.0192,2.0195,2.01915,2.01945,5099100000.0
2008-03-10 02:45:00,2.01945,2.0201,2.0194,2.01975,4236699999.0
2008-03-10 02:50:00,2.01975,2.0201,2.0189,2.0189,6228800000.0
2008-03-10 02:55:00,2.0198,2.0198,2.0195,2.0195,6294400000.0
2008-03-10 03:00:00,2.0195,2.0198,2.0195,2.0196,6334400000.0
2008-03-10 03:05:00,2.0196,2.0196,2.0195,2.01955,5536000000.0
2008-03-10 03:10:00,2.01955,2.0196,2.0194,2.0196,4059200000.0
2008-03-10 03:15:00,2.0196,2.01975,2.0196,2.0197,7809100000.0
2008-03-10 03:20:00,2.0187,2.01975,2.0186,2.0197,8269400000.0
2008-03-10 03:25:00,2.0189,2.0199,2.0188,2.0199,2868800000.0
2008-03-10 03:30:00,2.0197,2.0197,2.0196,2.0196,3663000000.0
2008-03-10 03:35:00,2.0196,2.0196,2.019,2.0193,2841200000.0
2008-03-10 03:40:00,2.0193,2.0193,2.0189,2.0189,3864700000.0
2008-03-10 03:45:00,2.0189,2.019,2.0185,2.0185,4238400000.0
2008-03-10 03:50:00,2.0185,2.0189,2.0185,2.0188,5099600000.0
2008-03-10 03:55:00,2.0188,2.01925,2.0188,2.01925,7125800000.0
2008-03-10 04:00:00,2.01925,2.0195,2.0192,2.0194,6376800001.0
2008-03-10 04:05:00,2.0194,2.0194,2.0189,2.0189,3434200000.0
2008-03-10 04:10:00,2.0189,2.0193,2.0187,2.01875,3008800001.0
2008-03-10 04:15:00,2.01875,2.0189,2.0185,2.01875,4625500001.0
2008-03-10 04:20:00,2.01875,2.019,2.01875,2.0188,3940400000.0
2008-03-10 04:25:00,2.0188,2.019,2.0188,2.019,1774600000.0
2008-03-10 04:30:00,2.019,2.0193,2.0189,2.0192,3161500000.0
2008-03-10 04:35:00,2.0192,2.0193,2.0192,2.0193,6481100000.0
2008-03-10 04:40:00,2.0193,2.0193,2.01915,2.0192,2200500000.0
2008-03-10 04:45:00,2.0192,2.0193,2.01915,2.0192,3133200000.0
2008-03-10 04:50:00,2.0192,2.0192,2.01895,2.01905,2247200000.0
2008-03-10 04:55:00,2.01905,2.0191,2.019,2.0191,8790000000.0
2008-03-10 05:00:00,2.0191,2.0192,2.0185,2.0185,3171250000.0
2008-03-10 05:05:00,2.0185,2.0187,2.0182,2.0182,4856050000.0
2008-03-10 05:10:00,2.0182,2.0183,2.018,2.01825,4828000000.0
2008-03-10 05:15:00,2.01825,2.0183,2.0181,2.0182,2975200000.0
2008-03-10 05:20:00,2.0182,2.0184,2.0182,2.0184,2907400000.0
2008-03-10 05:25:00,2.0184,2.0187,2.0184,2.0187,3540800000.0
2008-03-10 05:30:00,2.0187,2.0187,2.0185,2.01855,3607100000.0
2008-03-10 05:35:00,2.01855,2.0187,2.01835,2.0186,4181600000.0
2008-03-10 05:40:00,2.0186,2.0186,2.01835,2.01855,2332800000.0
2008-03-10 05:45:00,2.01855,2.0187,2.01855,2.01855,3000200000.0
2008-03-10 05:50:00,2.01855,2.01855,2.0185,2.0185,6668000000.0
2008-03-10 05:55:00,2.0185,2.0185,2.0185,2.0185,1836000000.0
2008-03-10 06:00:00,2.0185,2.0185,2.0183,2.0183,3837800000.0
2008-03-10 06:05:00,2.0183,2.0183,2.01795,2.01795,3825800000.0
2008-03-10 06:10:00,2.01795,2.01795,2.01795,2.01795,3509200000.0
2008-03-10 06:15:00,2.01795,2.01855,2.01795,2.01825,2951300000.0
2008-03-10 06:20:00,2.01825,2.0187,2.01825,2.01865,3809100000.0
2008-03-10 06:25:00,2.01865,2.01935,2.0186,2.0192,3533800000.0
2008-03-10 06:30:00,2.0192,2.0195,2.01905,2.0194,4309600000.0
2008-03-10 06:35:00,2.0194,2.01965,2.01935,2.01945,3170000000.0
2008-03-10 06:40:00,2.01945,2.01965,2.01945,2.01965,1431700000.0
2008-03-10 06:45:00,2.01965,2.01975,2.01965,2.01975,2732900000.0
2008-03-10 06:50:00,2.01975,2.01975,2.0195,2.01955,2132900000.0
2008-03-10 06:55:00,2.01955,2.0196,2.01945,2.0195,3401100000.0
2008-03-10 07:00:00,2.0195,2.0195,2.01905,2.0192,2679600000.0
2008-03-10 07:05:00,2.0192,2.0195,2.01875,2.0195,3111900000.0
2008-03-10 07:10:00,2.0195,2.0195,2.0191,2.0194,3431600000.0
2008-03-10 07:15:00,2.0194,2.0194,2.0191,2.01925,2942400000.0
2008-03-10 07:20:00,2.01925,2.0195,2.01915,2.01925,3356800000.0
2008-03-10 07:25:00,2.01925,2.0195,2.019,2.01935,3261700000.0
2008-03-10 07:30:00,2.01935,2.0195,2.01905,2.0194,3523200000.0
2008-03-10 07:35:00,2.0194,2.01965,2.01915,2.01915,3043600000.0
2008-03-10 07:40:00,2.01915,2.01955,2.01895,2.01895,1766100000.0
2008-03-10 07:45:00,2.01895,2.019,2.01765,2.018,1999900000.0
2008-03-10 07:50:00,2.018,2.01825,2.0178,2.01795,3059200000.0
2008-03-10 07:55:00,2.01795,2.01815,2.01765,2.0177,2921100000.0
2008-03-10 08:00:00,2.0177,2.01825,2.01765,2.0182,5198100000.0
2008-03-10 08:05:00,2.0182,2.0182,2.018,2.018,4339200000.0
2008-03-10 08:10:00,2.01795,2.01795,2.01645,2.01675,2671700000.0
2008-03-10 08:15:00,2.01675,2.0175,2.01675,2.01705,3134400000.0
2008-03-10 08:20:00,2.01705,2.0174,2.01705,2.0174,4472000000.0
2008-03-10 08:25:00,2.0174,2.0174,2.017,2.01715,3620200000.0
2008-03-10 08:30:00,2.01715,2.01715,2.0168,2.0169,3066600000.0
2008-03-10 08:35:00,2.0169,2.01695,2.0161,2.0162,5269500000.0
2008-03-10 08:40:00,2.0162,2.0162,2.01495,2.0153,2260200000.0
2008-03-10 08:45:00,2.0153,2.01575,2.0153,2.0154,1444200000.0
2008-03-10 08:50:00,2.0154,2.01725,2.0154,2.017,1728600000.0
2008-03-10 08:55:00,2.017,2.0185,2.017,2.0183,1671600000.0
2008-03-10 09:00:00,2.0183,2.0185,2.0172,2.01765,2306199999.0
2008-03-10 09:05:00,2.01765,2.01805,2.01735,2.0175,1788200000.0
2008-03-10 09:10:00,2.0175,2.0175,2.01605,2.0165,1853800000.0
2008-03-10 09:15:00,2.0165,2.01675,2.0155,2.016,2258100000.0
2008-03-10 09:20:00,2.016,2.01625,2.01585,2.01595,1604800000.0
2008-03-10 09:25:00,2.01595,2.01675,2.0155,2.01655,1797200000.0
2008-03-10 09:30:00,2.01655,2.01755,2.01655,2.01725,1808500000.0
2008-03-10 09:35:00,2.01735,2.0174,2.017,2.0174,1380600000.0
2008-03-10 09:40:00,2.0174,2.0182,2.0172,2.0176,1790300000.0
2008-03-10 09:45:00,2.0176,2.01855,2.0174,2.01835,2088999982.0
2008-03-10 09:50:00,2.01835,2.01875,2.0179,2.0183,522800000.0
2008-03-10 09:55:00,2.0183,2.0185,2.0177,2.0178,803800000.0
2008-03-10 10:00:00,2.0178,2.01855,2.01775,2.0185,915000000.0
2008-03-10 10:05:00,2.0185,2.01855,2.01775,2.01795,1232500000.0
2008-03-10 10:10:00,2.018,2.01815,2.0175,2.01755,1847900000.0
2008-03-10 10:15:00,2.01755,2.01765,2.01695,2.017,1300400000.0
2008-03-10 10:20:00,2.017,2.0174,2.01665,2.01705,2743500000.0
2008-03-10 10:25:00,2.01705,2.01725,2.0165,2.0168,2457300000.0
2008-03-10 10:30:00,2.0168,2.0171,2.01625,2.0171,1846500000.0
2008-03-10 10:35:00,2.0171,2.01715,2.0163,2.0166,1872800000.0
2008-03-10 10:40:00,2.0166,2.0166,2.0163,2.0165,1325100000.0
2008-03-10 10:45:00,2.0165,2.0182,2.0165,2.01715,1286700000.0
2008-03-10 10:50:00,2.01715,2.01725,2.0166,2.0168,2240000000.0
2008-03-10 10:55:00,2.0168,2.01745,2.0167,2.017,2223200000.0
2008-03-10 11:00:00,2.017,2.0181,2.0167,2.0178,2377500000.0
2008-03-10 11:05:00,2.0178,2.018,2.0172,2.0179,2350600000.0
2008-03-10 11:10:00,2.0179,2.01825,2.01775,2.01805,2285100000.0
2008-03-10 11:15:00,2.018,2.01885,2.0177,2.0177,2202869999.0
2008-03-10 11:20:00,2.0178,2.01835,2.01765,2.0181,3495900000.0
2008-03-10 11:25:00,2.0181,2.01855,2.0179,2.0179,1952900000.0
2008-03-10 11:30:00,2.0179,2.021,2.0177,2.02055,1030210000.0
2008-03-10 11:35:00,2.02055,2.0207,2.0199,2.02025,1259000000.0
2008-03-10 11:40:00,2.02025,2.02025,2.0196,2.0198,1315300000.0
2008-03-10 11:45:00,2.0198,2.0205,2.0198,2.0198,1639700000.0
2008-03-10 11:50:00,2.0198,2.0199,2.0192,2.01935,2145700000.0
2008-03-10 11:55:00,2.01935,2.01945,2.019,2.019,2185000000.0
2008-03-10 12:00:00,2.019,2.0193,2.01895,2.0193,1667300000.0
2008-03-10 12:05:00,2.0193,2.0197,2.0192,2.0195,2338400000.0
2008-03-10 12:10:00,2.0195,2.01995,2.0194,2.01955,1929300000.0
2008-03-10 12:15:00,2.01955,2.01955,2.01925,2.0193,2195200000.0
2008-03-10 12:20:00,2.0193,2.0213,2.0193,2.02105,2847100000.0
2008-03-10 12:25:00,2.02105,2.022,2.02045,2.0205,1928300000.0
2008-03-10 12:30:00,2.0205,2.02105,2.0204,2.02085,1877700000.0
2008-03-10 12:35:00,2.02085,2.0209,2.02005,2.0202,1982700000.0
2008-03-10 12:40:00,2.02025,2.02075,2.0201,2.0204,2417700000.0
2008-03-10 12:45:00,2.0204,2.0216,2.0204,2.02135,2322300000.0
2008-03-10 12:50:00,2.0213,2.0213,2.01875,2.01875,2303300000.0
2008-03-10 12:55:00,2.01885,2.01965,2.01875,2.01905,1393500000.0
2008-03-10 13:00:00,2.019,2.0194,2.01805,2.01825,1667800000.0
2008-03-10 13:05:00,2.01825,2.0185,2.0179,2.0183,2888500000.0
2008-03-10 13:10:00,2.0183,2.0188,2.0182,2.0185,2476800000.0
2008-03-10 13:15:00,2.0185,2.01875,2.0183,2.0185,3018700000.0
2008-03-10 13:20:00,2.0185,2.01985,2.01845,2.01965,1596400000.0
2008-03-10 13:25:00,2.0197,2.02035,2.01965,2.0199,2017500000.0
2008-03-10 13:30:00,2.0199,2.02005,2.01875,2.01975,2158900000.0
2008-03-10 13:35:00,2.01975,2.0201,2.0196,2.01995,1735700000.0
2008-03-10 13:40:00,2.02,2.0203,2.0196,2.02,1957100000.0
2008-03-10 13:45:00,2.02,2.02,2.01875,2.0189,2068600000.0
2008-03-10 13:50:00,2.01895,2.01915,2.018,2.01915,1557500000.0
2008-03-10 13:55:00,2.01915,2.02005,2.0188,2.0192,2163800000.0
2008-03-10 14:00:00,2.0192,2.01925,2.0183,2.0185,1953700000.0
2008-03-10 14:05:00,2.0185,2.019,2.0185,2.0188,1733700000.0
2008-03-10 14:10:00,2.0188,2.02025,2.0188,2.0202,1198800000.0
2008-03-10 14:15:00,2.0202,2.02035,2.01915,2.0192,1164300000.0
2008-03-10 14:20:00,2.0192,2.0196,2.0187,2.01905,1005200000.0
2008-03-10 14:25:00,2.01905,2.0193,2.01895,2.01895,1763100000.0
2008-03-10 14:30:00,2.01895,2.01895,2.01585,2.0164,1309300000.0
2008-03-10 14:35:00,2.0164,2.0164,2.01495,2.016,1651300000.0
2008-03-10 14:40:00,2.016,2.0177,2.0155,2.0171,1305200000.0
2008-03-10 14:45:00,2.0171,2.0174,2.0166,2.0166,2069900000.0
2008-03-10 14:50:00,2.0166,2.0177,2.01645,2.01765,1795800000.0
2008-03-10 14:55:00,2.01765,2.0177,2.0171,2.0176,1432800000.0
2008-03-10 15:00:00,2.0176,2.0176,2.0168,2.0171,1452600000.0
2008-03-10 15:05:00,2.0171,2.01755,2.01685,2.0173,1010300000.0
2008-03-10 15:10:00,2.0173,2.0175,2.0169,2.0171,1451800000.0
2008-03-10 15:15:00,2.01715,2.0172,2.0167,2.0167,1666400000.0
2008-03-10 15:20:00,2.0167,2.0169,2.0166,2.0166,1787400000.0
2008-03-10 15:25:00,2.0166,2.0166,2.0158,2.0162,1627500000.0
2008-03-10 15:30:00,2.0162,2.0168,2.01595,2.0164,1454800000.0
2008-03-10 15:35:00,2.0164,2.0167,2.016,2.01615,1213500000.0
2008-03-10 15:40:00,2.01615,2.0166,2.0156,2.01625,1071100000.0
2008-03-10 15:45:00,2.01625,2.01715,2.0162,2.01695,1186400000.0
2008-03-10 15:50:00,2.01695,2.0171,2.0163,2.0164,1482200000.0
2008-03-10 15:55:00,2.0164,2.01675,2.0159,2.01675,1359800000.0
2008-03-10 16:00:00,2.0168,2.0173,2.0165,2.0171,1132500000.0
2008-03-10 16:05:00,2.01715,2.0181,2.01715,2.0177,1541800000.0
2008-03-10 16:10:00,2.0177,2.0177,2.0166,2.0167,1244900000.0
2008-03-10 16:15:00,2.0167,2.01695,2.01555,2.016,1099900000.0
2008-03-10 16:20:00,2.016,2.0163,2.01565,2.016,1801600000.0
2008-03-10 16:25:00,2.016,2.0162,2.0155,2.0158,1889600000.0
2008-03-10 16:30:00,2.01585,2.01635,2.01535,2.01625,1537300000.0
2008-03-10 16:35:00,2.0162,2.01635,2.01555,2.0162,1629500000.0
2008-03-10 16:40:00,2.0162,2.01635,2.01605,2.0162,1327900000.0
2008-03-10 16:45:00,2.0162,2.01665,2.0153,2.016,1524300000.0
2008-03-10 16:50:00,2.016,2.0164,2.01575,2.01625,1108200000.0
2008-03-10 16:55:00,2.01625,2.01645,2.01575,2.0158,1220700000.0
2008-03-10 17:00:00,2.0158,2.0171,2.0157,2.0166,1345000000.0
2008-03-10 17:05:00,2.0166,2.017,2.0166,2.01665,1339200000.0
2008-03-10 17:10:00,2.01665,2.0167,2.0162,2.0162,1199300000.0
2008-03-10 17:15:00,2.0162,2.0165,2.0156,2.0162,1210900000.0
2008-03-10 17:20:00,2.0162,2.01655,2.01605,2.0163,1359100000.0
2008-03-10 17:25:00,2.0163,2.0169,2.0158,2.01585,1224500000.0
2008-03-10 17:30:00,2.01585,2.0163,2.0152,2.0159,1248300000.0
2008-03-10 17:35:00,2.0159,2.0163,2.0155,2.01615,1265600000.0
2008-03-10 17:40:00,2.01615,2.0171,2.016,2.0168,1359200000.0
2008-03-10 17:45:00,2.0168,2.0168,2.01635,2.0165,1110900000.0
2008-03-10 17:50:00,2.0165,2.0178,2.0164,2.0166,1497000000.0
2008-03-10 17:55:00,2.0166,2.0167,2.0162,2.0165,1736900000.0
2008-03-10 18:00:00,2.0165,2.0165,2.0154,2.0164,1769900000.0
2008-03-10 18:05:00,2.0164,2.0166,2.0155,2.01565,1859600000.0
2008-03-10 18:10:00,2.01565,2.0163,2.0155,2.01585,2054100000.0
2008-03-10 18:15:00,2.01585,2.0161,2.0142,2.0146,2443499996.0
2008-03-10 18:20:00,2.0146,2.0146,2.01265,2.01315,2772200000.0
2008-03-10 18:25:00,2.0132,2.0135,2.0122,2.0126,2400200000.0
2008-03-10 18:30:00,2.0126,2.0133,2.0122,2.01235,2093400000.0
2008-03-10 18:35:00,2.01235,2.0127,2.0116,2.0116,1841300000.0
2008-03-10 18:40:00,2.0116,2.0122,2.01075,2.01185,1640300000.0
2008-03-10 18:45:00,2.01185,2.0127,2.01185,2.0126,1939000000.0
2008-03-10 18:50:00,2.0126,2.0127,2.0122,2.0122,1221400000.0
2008-03-10 18:55:00,2.0122,2.0122,2.0103,2.01035,1535800000.0
2008-03-10 19:00:00,2.01035,2.0106,2.01005,2.0102,1370250000.0
2008-03-10 19:05:00,2.0102,2.0107,2.0102,2.0104,1402600000.0
2008-03-10 19:10:00,2.0104,2.01105,2.0104,2.0109,1392400000.0
2008-03-10 19:15:00,2.0109,2.01115,2.0108,2.011,1383800000.0
2008-03-10 19:20:00,2.011,2.011,2.0109,2.01095,1495100000.0
2008-03-10 19:25:00,2.01095,2.01135,2.01095,2.01125,1705400000.0
2008-03-10 19:30:00,2.01125,2.01185,2.0112,2.01185,1311000000.0
2008-03-10 19:35:00,2.01185,2.01255,2.01175,2.0125,1882700000.0
2008-03-10 19:40:00,2.0125,2.01265,2.01225,2.0124,1615200000.0
2008-03-10 19:45:00,2.0124,2.0124,2.01155,2.0116,2100400000.0
2008-03-10 19:50:00,2.0116,2.01195,2.0116,2.0118,1904000000.0
2008-03-10 19:55:00,2.0118,2.0125,2.01165,2.0125,3030000000.0
2008-03-10 20:00:00,2.0125,2.0125,2.0121,2.01215,1531200000.0
2008-03-10 20:05:00,2.01215,2.01245,2.01215,2.0124,4455200000.0
2008-03-10 20:10:00,2.0124,2.0124,2.0112,2.0119,2304500000.0
2008-03-10 20:15:00,2.0119,2.0119,2.0102,2.01025,1365600000.0
2008-03-10 20:20:00,2.01025,2.01105,2.01,2.0101,1375800000.0
2008-03-10 20:25:00,2.0101,2.01085,2.0095,2.01075,1721100000.0
2008-03-10 20:30:00,2.01075,2.0115,2.01075,2.01085,1480000000.0
2008-03-10 20:35:00,2.01085,2.01135,2.01065,2.0109,1504200000.0
2008-03-10 20:40:00,2.0109,2.0114,2.0109,2.01125,1745800000.0
2008-03-10 20:45:00,2.01125,2.0116,2.0096,2.01,1798300000.0
2008-03-10 20:50:00,2.01,2.01,2.0088,2.0092,1610200000.0
2008-03-10 20:55:00,2.0092,2.0095,2.00885,2.00945,1688700000.0
2008-03-10 21:00:00,2.0095,2.01005,2.0095,2.00955,1609000000.0
2008-03-10 21:05:00,2.00955,2.0097,2.0094,2.0095,1475400000.0
2008-03-10 21:10:00,2.0095,2.0097,2.0091,2.0096,1879800000.0
2008-03-10 21:15:00,2.0096,2.0104,2.00945,2.01015,1304900000.0
2008-03-10 21:20:00,2.01015,2.01035,2.00955,2.00965,1226000000.0
2008-03-10 21:25:00,2.00965,2.0099,2.0095,2.00965,1114100000.0
2008-03-10 21:30:00,2.00965,2.00975,2.0092,2.0093,1992100000.0
2008-03-10 21:35:00,2.0093,2.0102,2.0093,2.01005,1332200000.0
2008-03-10 21:40:00,2.01005,2.0102,2.00985,2.0102,676100000.0
2008-03-10 21:45:00,2.0102,2.0105,2.01015,2.0104,865300000.0
2008-03-10 21:50:00,2.0104,2.0105,2.0101,2.0101,738900000.0
2008-03-10 21:55:00,2.0101,2.0103,2.0092,2.0092,790500000.0
2008-03-10 22:00:00,2.0092,2.00995,2.0092,2.00955,574700000.0
2008-03-10 22:05:00,2.00955,2.00975,2.00955,2.0097,509600000.0
2008-03-10 22:10:00,2.0097,2.01,2.0097,2.0099,767100000.0
2008-03-10 22:15:00,2.0099,2.00995,2.0097,2.0099,813800000.0
2008-03-10 22:20:00,2.0099,2.0099,2.0095,2.0096,959700000.0
2008-03-10 22:25:00,2.0096,2.0096,2.00925,2.00925,922900000.0
2008-03-10 22:30:00,2.00925,2.0094,2.00925,2.0093,893600000.0
2008-03-10 22:35:00,2.0093,2.0093,2.0091,2.0091,1107600000.0
2008-03-10 22:40:00,2.0091,2.0095,2.0091,2.0094,855600000.0
2008-03-10 22:45:00,2.0094,2.0095,2.0091,2.00915,789800000.0
2008-03-10 22:50:00,2.00915,2.0094,2.0091,2.00915,586000000.0
2008-03-10 22:55:00,2.00915,2.00925,2.009,2.009,776200000.0
2008-03-10 23:00:00,2.009,2.00945,2.00875,2.00935,3254500000.0
2008-03-10 23:05:00,2.00935,2.0096,2.00905,2.0092,970400000.0
2008-03-10 23:10:00,2.0092,2.0095,2.00905,2.0093,1622700000.0
2008-03-10 23:15:00,2.0093,2.0094,2.009,2.009,2395800000.0
2008-03-10 23:20:00,2.009,2.0093,2.009,2.0091,2124200000.0
2008-03-10 23:25:00,2.0091,2.00935,2.00885,2.0091,1890000000.0
2008-03-10 23:30:00,2.0091,2.0096,2.00885,2.0091,2158200000.0
2008-03-10 23:35:00,2.0091,2.0091,2.0086,2.0086,2720200000.0
2008-03-10 23:40:00,2.0086,2.0088,2.00855,2.00875,1946200000.0
2008-03-10 23:45:00,2.00875,2.0088,2.0082,2.0082,4038400000.0
2008-03-10 23:50:00,2.0082,2.0082,2.0065,2.0069,2263100000.0
2008-03-10 23:55:00,2.0069,2.0069,2.0053,2.0054,2005800000.0
2008-03-11 00:00:00,2.0054,2.0063,2.0054,2.0056,4549300000.0
2008-03-11 00:05:00,2.0056,2.0058,2.0053,2.0053,2628800000.0
2008-03-11 00:10:00,2.0053,2.0054,2.00495,2.00505,3743900000.0
2008-03-11 00:15:00,2.0051,2.0055,2.00495,2.0054,3451100000.0
2008-03-11 00:20:00,2.0054,2.0057,2.0054,2.0056,2015400000.0
2008-03-11 00:25:00,2.0056,2.00675,2.0056,2.00655,3152300000.0
2008-03-11 00:30:00,2.00655,2.00675,2.0064,2.0066,3645300000.0
2008-03-11 00:35:00,2.0066,2.0071,2.0066,2.0071,3781700000.0
2008-03-11 00:40:00,2.0071,2.0077,2.0071,2.0077,2580800000.0
2008-03-11 00:45:00,2.0077,2.0081,2.0073,2.0081,2173000000.0
2008-03-11 00:50:00,2.0081,2.0094,2.0081,2.0094,2630700000.0
2008-03-11 00:55:00,2.0094,2.011,2.0092,2.0106,2254600000.0
2008-03-11 01:00:00,2.0106,2.0107,2.0094,2.0097,2289600000.0
2008-03-11 01:05:00,2.0097,2.01,2.0095,2.0097,2616300000.0
2008-03-11 01:10:00,2.0097,2.0097,2.00865,2.00865,2147900000.0
2008-03-11 01:15:00,2.00865,2.0089,2.0086,2.0087,2072400000.0
2008-03-11 01:20:00,2.0087,2.01,2.0087,2.009,2243900000.0
2008-03-11 01:25:00,2.009,2.009,2.0088,2.0089,2220000000.0
2008-03-11 01:30:00,2.0089,2.009,2.0089,2.009,4042800000.0
2008-03-11 01:35:00,2.009,2.0091,2.0088,2.0088,2720800000.0
2008-03-11 01:40:00,2.0088,2.0088,2.0081,2.0081,4219600000.0
2008-03-11 01:45:00,2.0081,2.0082,2.0078,2.008,4021200000.0
2008-03-11 01:50:00,2.008,2.0083,2.0079,2.0082,3178600000.0
2008-03-11 01:55:00,2.0082,2.0085,2.00785,2.0081,4078200000.0
2008-03-11 02:00:00,2.0081,2.0085,2.00695,2.00705,2898800000.0
2008-03-11 02:05:00,2.00705,2.0083,2.00705,2.0077,2586800000.0
2008-03-11 02:10:00,2.0077,2.008,2.0075,2.0078,4684800000.0
2008-03-11 02:15:00,2.0078,2.0084,2.0076,2.0084,3691600000.0
2008-03-11 02:20:00,2.0084,2.0086,2.0081,2.0082,2895200000.0
2008-03-11 02:25:00,2.0082,2.0083,2.008,2.0081,2983600000.0
2008-03-11 02:30:00,2.0081,2.0089,2.0081,2.0084,3884800000.0
2008-03-11 02:35:00,2.0084,2.0084,2.0082,2.0082,6117200000.0
2008-03-11 02:40:00,2.0082,2.0084,2.0082,2.0082,6752400000.0
2008-03-11 02:45:00,2.0082,2.0094,2.0082,2.009,4769400000.0
2008-03-11 02:50:00,2.009,2.0093,2.00805,2.0081,6232600000.0
2008-03-11 02:55:00,2.0081,2.0083,2.008,2.0081,3496400000.0
2008-03-11 03:00:00,2.0081,2.0091,2.00805,2.009,3495300000.0
2008-03-11 03:05:00,2.009,2.0093,2.009,2.009,3807200000.0
2008-03-11 03:10:00,2.009,2.009,2.0081,2.0087,4554100000.0
2008-03-11 03:15:00,2.0087,2.0087,2.0079,2.0083,5771700000.0
2008-03-11 03:20:00,2.0083,2.0083,2.008,2.0083,6090400000.0
2008-03-11 03:25:00,2.0083,2.0084,2.0078,2.008,2800800000.0
2008-03-11 03:30:00,2.008,2.0081,2.0074,2.008,4165400000.0
2008-03-11 03:35:00,2.008,2.008,2.0071,2.0071,3415900000.0
2008-03-11 03:40:00,2.0071,2.0073,2.0071,2.0073,1935200000.0
2008-03-11 03:45:00,2.0073,2.0078,2.00695,2.0071,5564400000.0
2008-03-11 03:50:00,2.0071,2.0075,2.0071,2.0073,3528400000.0
2008-03-11 03:55:00,2.0073,2.0074,2.0073,2.00735,2165600000.0
2008-03-11 04:00:00,2.00735,2.0075,2.0071,2.0073,4470400000.0
2008-03-11 04:05:00,2.0073,2.00735,2.0071,2.0072,2270900000.0
2008-03-11 04:10:00,2.0072,2.0074,2.0072,2.0072,3966400000.0
2008-03-11 04:15:00,2.0072,2.008,2.0072,2.008,3479600000.0
2008-03-11 04:20:00,2.008,2.0081,2.0077,2.0077,3534000000.0
2008-03-11 04:25:00,2.0077,2.008,2.00755,2.0077,2866600000.0
2008-03-11 04:30:00,2.0077,2.0077,2.00695,2.00695,2784900000.0
2008-03-11 04:35:00,2.00695,2.007,2.00625,2.00655,1718400000.0
2008-03-11 04:40:00,2.0066,2.0068,2.0064,2.0067,4322400000.0
2008-03-11 04:45:00,2.0067,2.0069,2.0067,2.0068,3171400000.0
2008-03-11 04:50:00,2.0068,2.0069,2.0067,2.0067,4846400000.0
2008-03-11 04:55:00,2.0067,2.0067,2.0063,2.0063,5835000000.0
2008-03-11 05:00:00,2.0063,2.0064,2.0061,2.0061,4964800000.0
2008-03-11 05:05:00,2.0061,2.0062,2.0061,2.0061,3142600000.0
2008-03-11 05:10:00,2.0061,2.0061,2.006,2.006,2595200000.0
2008-03-11 05:15:00,2.006,2.0061,2.006,2.0061,2953200000.0
2008-03-11 05:20:00,2.0061,2.0061,2.00605,2.0061,2346400000.0
2008-03-11 05:25:00,2.0061,2.0063,2.0057,2.0062,1783500000.0
2008-03-11 05:30:00,2.0062,2.0064,2.0059,2.0061,2337200000.0
2008-03-11 05:35:00,2.0061,2.0062,2.006,2.006,3403600000.0
2008-03-11 05:40:00,2.006,2.00615,2.0059,2.0059,3274800000.0
2008-03-11 05:45:00,2.0059,2.0066,2.0058,2.0065,3335400000.0
2008-03-11 05:50:00,2.0065,2.0068,2.0062,2.0065,2340200000.0
2008-03-11 05:55:00,2.0065,2.0066,2.0063,2.0065,1977600000.0
2008-03-11 06:00:00,2.0065,2.0065,2.0063,2.0065,1496800000.0
2008-03-11 06:05:00,2.0065,2.0066,2.0063,2.0065,1243200000.0
2008-03-11 06:10:00,2.0065,2.0065,2.0063,2.0065,2289200000.0
2008-03-11 06:15:00,2.0065,2.0071,2.0065,2.00705,2427300000.0
2008-03-11 06:20:00,2.00705,2.0073,2.0069,2.0071,2310600000.0
2008-03-11 06:25:00,2.0071,2.0071,2.0069,2.0071,1787400000.0
2008-03-11 06:30:00,2.0071,2.00755,2.0071,2.0074,1893100000.0
2008-03-11 06:35:00,2.0074,2.0074,2.0067,2.0068,1596200000.0
2008-03-11 06:40:00,2.0068,2.0068,2.0063,2.0063,3491200000.0
2008-03-11 06:45:00,2.0063,2.0064,2.006,2.006,2813800000.0
2008-03-11 06:50:00,2.006,2.0071,2.0059,2.0067,2630200000.0
2008-03-11 06:55:00,2.00675,2.0074,2.0063,2.0074,2668600000.0
2008-03-11 07:00:00,2.0074,2.0074,2.0063,2.0063,1882900000.0
2008-03-11 07:05:00,2.0063,2.0063,2.0058,2.0062,1475800000.0
2008-03-11 07:10:00,2.0062,2.0063,2.0054,2.0063,1692800000.0
2008-03-11 07:15:00,2.0063,2.0072,2.00575,2.0066,1668800000.0
2008-03-11 07:20:00,2.0066,2.0073,2.0065,2.0071,2335200000.0
2008-03-11 07:25:00,2.0071,2.0074,2.006,2.0063,2564800000.0
2008-03-11 07:30:00,2.0063,2.0068,2.0063,2.0066,3357600000.0
2008-03-11 07:35:00,2.0066,2.0071,2.0065,2.007,2797800000.0
2008-03-11 07:40:00,2.007,2.00705,2.0065,2.00665,3323300000.0
2008-03-11 07:45:00,2.00665,2.0082,2.0065,2.0075,1587500000.0
2008-03-11 07:50:00,2.0075,2.00815,2.0075,2.00795,2976700000.0
2008-03-11 07:55:00,2.00795,2.008,2.0073,2.0078,2703600000.0
2008-03-11 08:00:00,2.0078,2.0078,2.0075,2.0078,2247600000.0
2008-03-11 08:05:00,2.0078,2.0079,2.0069,2.007,2330000000.0
2008-03-11 08:10:00,2.007,2.00825,2.0069,2.007,1813300000.0
2008-03-11 08:15:00,2.00715,2.0083,2.00695,2.0078,3134600000.0
2008-03-11 08:20:00,2.0078,2.0092,2.0078,2.0087,2388000000.0
2008-03-11 08:25:00,2.0087,2.0087,2.0079,2.00805,1073750000.0
2008-03-11 08:30:00,2.00805,2.00875,2.00775,2.0081,805000000.0
2008-03-11 08:35:00,2.0081,2.0085,2.0062,2.00675,957000000.0
2008-03-11 08:40:00,2.00675,2.00725,2.0064,2.00665,1478000000.0
2008-03-11 08:45:00,2.00665,2.0069,2.0062,2.0064,838400000.0
2008-03-11 08:50:00,2.0064,2.0067,2.0063,2.00655,828000000.0
2008-03-11 08:55:00,2.00655,2.0067,2.00615,2.00615,1053800000.0
2008-03-11 09:00:00,2.00615,2.0062,2.0044,2.0048,1568700000.0
2008-03-11 09:05:00,2.0048,2.0059,2.0048,2.00505,1469400000.0
2008-03-11 09:10:00,2.00505,2.0055,2.00495,2.0052,1358200000.0
2008-03-11 09:15:00,2.0052,2.0063,2.0052,2.00605,2212300000.0
2008-03-11 09:20:00,2.00595,2.00665,2.0053,2.0065,1782700000.0
2008-03-11 09:25:00,2.0065,2.00705,2.00625,2.00675,1632200000.0
2008-03-11 09:30:00,2.00675,2.0075,2.0067,2.0075,1393800000.0
2008-03-11 09:35:00,2.0075,2.0078,2.0073,2.00765,1607400000.0
2008-03-11 09:40:00,2.00765,2.0093,2.00765,2.00875,1363000000.0
2008-03-11 09:45:00,2.00875,2.00875,2.00815,2.00825,1731500000.0
2008-03-11 09:50:00,2.00825,2.00835,2.00715,2.0073,1079000000.0
2008-03-11 09:55:00,2.0072,2.0076,2.0069,2.0075,1304800000.0
2008-03-11 10:00:00,2.0075,2.0087,2.0072,2.0087,1062100000.0
2008-03-11 10:05:00,2.0087,2.01025,2.0085,2.00955,1250900000.0
2008-03-11 10:10:00,2.00955,2.0102,2.00935,2.0094,1194800000.0
2008-03-11 10:15:00,2.0094,2.0102,2.00905,2.00975,2394700000.0
2008-03-11 10:20:00,2.00975,2.0101,2.0093,2.0093,1928100000.0
2008-03-11 10:25:00,2.0093,2.00975,2.00905,2.0096,2077300000.0
2008-03-11 10:30:00,2.0096,2.0102,2.00945,2.00945,2566500000.0
2008-03-11 10:35:00,2.00945,2.00955,2.00905,2.00915,3480200000.0
2008-03-11 10:40:00,2.00915,2.01,2.00895,2.00995,1537400000.0
2008-03-11 10:45:00,2.00995,2.01005,2.00955,2.00975,1835800000.0
2008-03-11 10:50:00,2.00975,2.01135,2.0093,2.01115,1854500000.0
2008-03-11 10:55:00,2.01115,2.0116,2.0106,2.0112,1935200000.0
2008-03-11 11:00:00,2.0112,2.0116,2.011,2.0112,2152500000.0
2008-03-11 11:05:00,2.0112,2.0123,2.0108,2.012,3380100001.0
2008-03-11 11:10:00,2.012,2.01365,2.01135,2.01275,1590279998.0
2008-03-11 11:15:00,2.01275,2.01335,2.0125,2.0128,2159500005.0
2008-03-11 11:20:00,2.0128,2.01285,2.0119,2.0128,1475100000.0
2008-03-11 11:25:00,2.0128,2.0129,2.01215,2.01245,1010500000.0
2008-03-11 11:30:00,2.01245,2.0145,2.0124,2.01425,1490550000.0
2008-03-11 11:35:00,2.0142,2.01435,2.0138,2.014,909000000.0
2008-03-11 11:40:00,2.014,2.014,2.0133,2.01335,1162100000.0
2008-03-11 11:45:00,2.01335,2.0136,2.01315,2.0135,979100000.0
2008-03-11 11:50:00,2.0135,2.0136,2.01315,2.0136,1797499997.0
2008-03-11 11:55:00,2.0136,2.01425,2.0133,2.0139,1628400000.0
2008-03-11 12:00:00,2.0139,2.0156,2.0139,2.0152,2419069987.0
2008-03-11 12:05:00,2.0152,2.0168,2.0148,2.01675,1880750000.0
2008-03-11 12:10:00,2.01685,2.018,2.0168,2.0169,2159000000.0
2008-03-11 12:15:00,2.01685,2.0187,2.01675,2.01865,3263199999.0
2008-03-11 12:20:00,2.01865,2.0196,2.0186,2.0187,2348200000.0
2008-03-11 12:25:00,2.0187,2.0188,2.0178,2.0179,2036200000.0
2008-03-11 12:30:00,2.0179,2.0199,2.0179,2.0196,2437124999.0
2008-03-11 12:35:00,2.0196,2.0205,2.019,2.01915,1447600000.0
2008-03-11 12:40:00,2.01915,2.02115,2.0183,2.0183,1595400000.0
2008-03-11 12:45:00,2.0183,2.0205,2.018,2.018,1691200000.0
2008-03-11 12:50:00,2.018,2.01835,2.01765,2.01795,1308900000.0
2008-03-11 12:55:00,2.01795,2.0185,2.01795,2.018,1062900000.0
2008-03-11 13:00:00,2.018,2.0188,2.0178,2.0178,1901300000.0
2008-03-11 13:05:00,2.0178,2.01845,2.01745,2.0184,1152900000.0
2008-03-11 13:10:00,2.0184,2.0193,2.0184,2.0187,1615200000.0
2008-03-11 13:15:00,2.0187,2.019,2.0185,2.01885,1451600000.0
2008-03-11 13:20:00,2.0189,2.01905,2.0185,2.0185,1713200000.0
2008-03-11 13:25:00,2.0185,2.0187,2.0176,2.0184,1962600000.0
2008-03-11 13:30:00,2.0184,2.0184,2.0179,2.0182,1515000000.0
2008-03-11 13:35:00,2.0182,2.0182,2.0171,2.0173,1393400000.0
2008-03-11 13:40:00,2.0173,2.0177,2.0172,2.0175,2545000000.0
2008-03-11 13:45:00,2.0175,2.01795,2.0174,2.0177,1844800000.0
2008-03-11 13:50:00,2.01775,2.01785,2.0162,2.0165,1825500000.0
2008-03-11 13:55:00,2.0165,2.0169,2.0159,2.01665,1346300000.0
2008-03-11 14:00:00,2.01665,2.0167,2.016,2.0161,928550000.0
2008-03-11 14:05:00,2.0161,2.0166,2.0158,2.01615,1818100000.0
2008-03-11 14:10:00,2.01615,2.01715,2.0158,2.0158,913400000.0
2008-03-11 14:15:00,2.0158,2.01585,2.0155,2.01565,2303200000.0
2008-03-11 14:20:00,2.01575,2.0164,2.01565,2.01625,1485400000.0
2008-03-11 14:25:00,2.01625,2.01655,2.0157,2.0158,1886300000.0
2008-03-11 14:30:00,2.0158,2.0166,2.014,2.0153,1694000000.0
2008-03-11 14:35:00,2.0153,2.0161,2.01265,2.013,2099300000.0
2008-03-11 14:40:00,2.013,2.01325,2.0112,2.01155,1373200000.0
2008-03-11 14:45:00,2.01155,2.01185,2.00895,2.01085,1495600000.0
2008-03-11 14:50:00,2.01085,2.011,2.00645,2.00745,1414600000.0
2008-03-11 14:55:00,2.0074,2.0097,2.0068,2.0096,1127700000.0
2008-03-11 15:00:00,2.0096,2.0113,2.0096,2.01035,1093100000.0
2008-03-11 15:05:00,2.01035,2.0107,2.0092,2.01015,1196300000.0
2008-03-11 15:10:00,2.0102,2.0124,2.00995,2.01145,1199200000.0
2008-03-11 15:15:00,2.0115,2.0118,2.0106,2.0114,1357800000.0
2008-03-11 15:20:00,2.0114,2.01345,2.0113,2.0127,1191000000.0
2008-03-11 15:25:00,2.01265,2.0132,2.0121,2.0132,1127000000.0
2008-03-11 15:30:00,2.0132,2.0143,2.01305,2.0136,1030600000.0
2008-03-11 15:35:00,2.0136,2.0136,2.01255,2.0128,1485500000.0
2008-03-11 15:40:00,2.0128,2.0138,2.0113,2.0116,1089000000.0
2008-03-11 15:45:00,2.0116,2.0118,2.01065,2.01105,1149400000.0
2008-03-11 15:50:00,2.01105,2.01105,2.0105,2.0105,1193600000.0
2008-03-11 15:55:00,2.0105,2.0112,2.0103,2.011,1548300000.0
2008-03-11 16:00:00,2.011,2.0112,2.0095,2.0104,1502100000.0
2008-03-11 16:05:00,2.01045,2.011,2.00925,2.0095,1297900000.0
2008-03-11 16:10:00,2.0095,2.0095,2.0064,2.0064,1348600000.0
2008-03-11 16:15:00,2.00635,2.0067,2.0044,2.00505,1304400000.0
2008-03-11 16:20:00,2.00505,2.0054,2.0047,2.0048,1491950000.0
2008-03-11 16:25:00,2.0048,2.00485,2.00235,2.0037,1880300000.0
2008-03-11 16:30:00,2.0037,2.00375,2.0015,2.0029,1242900000.0
2008-03-11 16:35:00,2.0029,2.0046,2.00275,2.0041,1699700000.0
2008-03-11 16:40:00,2.0041,2.0043,2.00305,2.0038,1452900000.0
2008-03-11 16:45:00,2.0038,2.0046,2.0023,2.0023,3033300000.0
2008-03-11 16:50:00,2.0024,2.00295,2.0022,2.00225,1353800000.0
2008-03-11 16:55:00,2.00225,2.00225,2.0003,2.0007,1172000000.0
2008-03-11 17:00:00,2.0007,2.0012,2.00045,2.001,1072100000.0
2008-03-11 17:05:00,2.001,2.0017,2.0004,2.00045,1308600000.0
2008-03-11 17:10:00,2.00045,2.0008,1.9995,2.0008,1183550000.0
2008-03-11 17:15:00,2.0008,2.0021,2.0001,2.002,1484475000.0
2008-03-11 17:20:00,2.002,2.0025,2.00085,2.00145,1470200000.0
2008-03-11 17:25:00,2.0015,2.0016,2.0007,2.0012,1470000000.0
2008-03-11 17:30:00,2.0012,2.0016,2.0004,2.00045,1630600000.0
2008-03-11 17:35:00,2.00045,2.00105,2.00045,2.00105,1441600000.0
2008-03-11 17:40:00,2.00105,2.00285,2.0006,2.0026,1234000000.0
2008-03-11 17:45:00,2.0026,2.0045,2.0025,2.00405,1695400000.0
2008-03-11 17:50:00,2.00395,2.00585,2.00345,2.0048,1329400000.0
2008-03-11 17:55:00,2.0048,2.00505,2.0035,2.0036,1677500000.0
2008-03-11 18:00:00,2.0036,2.005,2.0036,2.00425,1340000000.0
2008-03-11 18:05:00,2.00425,2.00465,2.00385,2.00385,1568800000.0
2008-03-11 18:10:00,2.00385,2.00545,2.0033,2.0052,1695000000.0
2008-03-11 18:15:00,2.0052,2.0063,2.005,2.00595,1959700000.0
2008-03-11 18:20:00,2.00595,2.0072,2.00585,2.00645,1492600000.0
2008-03-11 18:25:00,2.00645,2.0068,2.00615,2.0065,1735100000.0
2008-03-11 18:30:00,2.0065,2.0072,2.0062,2.0064,1596800000.0
2008-03-11 18:35:00,2.0064,2.0064,2.00555,2.0056,2118100000.0
2008-03-11 18:40:00,2.0056,2.0071,2.0056,2.007,1178000000.0
2008-03-11 18:45:00,2.007,2.0084,2.0066,2.0083,1016600000.0
2008-03-11 18:50:00,2.0083,2.00835,2.0067,2.0067,1396200000.0
2008-03-11 18:55:00,2.0067,2.00695,2.0056,2.0057,1004500000.0
2008-03-11 19:00:00,2.0057,2.00665,2.0053,2.00645,1162700000.0
2008-03-11 19:05:00,2.00645,2.007,2.0061,2.0061,1219400000.0
2008-03-11 19:10:00,2.0061,2.00625,2.0058,2.0058,1554900000.0
2008-03-11 19:15:00,2.0058,2.0065,2.00565,2.0063,1076500000.0
2008-03-11 19:20:00,2.0063,2.0069,2.0061,2.0061,1075300000.0
2008-03-11 19:25:00,2.0061,2.00635,2.0058,2.0058,1415900000.0
2008-03-11 19:30:00,2.0058,2.0062,2.0057,2.0061,1633000000.0
2008-03-11 19:35:00,2.0061,2.0067,2.0057,2.0057,1324000000.0
2008-03-11 19:40:00,2.0057,2.0059,2.0057,2.0057,1346700000.0
2008-03-11 19:45:00,2.0057,2.0057,2.0052,2.0053,1290400000.0
2008-03-11 19:50:00,2.0053,2.0057,2.0052,2.0057,1394800000.0
2008-03-11 19:55:00,2.0057,2.00675,2.0057,2.0066,1596500000.0
2008-03-11 20:00:00,2.0066,2.00665,2.00555,2.0056,1120500000.0
2008-03-11 20:05:00,2.0056,2.0056,2.0051,2.0051,1773700000.0
2008-03-11 20:10:00,2.0051,2.00555,2.0041,2.00455,1794700000.0
2008-03-11 20:15:00,2.00455,2.00455,2.0041,2.0044,1395400000.0
2008-03-11 20:20:00,2.0044,2.0047,2.0041,2.0047,1315200000.0
2008-03-11 20:25:00,2.0047,2.0056,2.0047,2.00535,2054400000.0
2008-03-11 20:30:00,2.00535,2.0054,2.0046,2.0047,1562400000.0
2008-03-11 20:35:00,2.0047,2.0047,2.0041,2.0041,1568000000.0
2008-03-11 20:40:00,2.0041,2.0041,2.00305,2.00305,1978200000.0
2008-03-11 20:45:00,2.00305,2.00325,2.0025,2.0026,2456000000.0
2008-03-11 20:50:00,2.0026,2.00305,2.0026,2.00305,2083400000.0
2008-03-11 20:55:00,2.00305,2.0031,2.0024,2.0027,2019800000.0
2008-03-11 21:00:00,2.0027,2.00335,2.0026,2.0031,1417500000.0
2008-03-11 21:05:00,2.0031,2.0043,2.0031,2.00415,1465100000.0
2008-03-11 21:10:00,2.00415,2.00465,2.00405,2.0046,3654500000.0
2008-03-11 21:15:00,2.0046,2.00555,2.0043,2.00525,2727100000.0
2008-03-11 21:20:00,2.00525,2.0053,2.00485,2.00505,1865600000.0
2008-03-11 21:25:00,2.00505,2.00545,2.00465,2.00545,1391800000.0
2008-03-11 21:30:00,2.00545,2.00545,2.0045,2.0046,1510800000.0
2008-03-11 21:35:00,2.0046,2.0048,2.0045,2.00455,619100000.0
2008-03-11 21:40:00,2.00455,2.00485,2.0043,2.0048,1422700000.0
2008-03-11 21:45:00,2.0048,2.0054,2.00455,2.0047,1243200000.0
2008-03-11 21:50:00,2.0047,2.0047,2.0042,2.0044,932100000.0
2008-03-11 21:55:00,2.0044,2.00495,2.00435,2.00475,756900000.0
2008-03-11 22:00:00,2.00475,2.00505,2.00455,2.00465,1018600000.0
2008-03-11 22:05:00,2.0046,2.00475,2.0043,2.0047,1740000000.0
2008-03-11 22:10:00,2.0047,2.0051,2.00455,2.00475,1602100000.0
2008-03-11 22:15:00,2.00475,2.00595,2.00475,2.00595,1486500000.0
2008-03-11 22:20:00,2.00595,2.0061,2.00535,2.00555,1066000000.0
2008-03-11 22:25:00,2.00555,2.0057,2.00555,2.0057,1003000000.0
2008-03-11 22:30:00,2.0057,2.00655,2.0057,2.00615,1029500000.0
2008-03-11 22:35:00,2.00615,2.0064,2.006,2.00615,1710000000.0
2008-03-11 22:40:00,2.00615,2.0072,2.00615,2.00695,1241700000.0
2008-03-11 22:45:00,2.00695,2.0071,2.00675,2.00705,1847100000.0
2008-03-11 22:50:00,2.00705,2.00705,2.00675,2.00685,2134600000.0
2008-03-11 22:55:00,2.00685,2.00685,2.00615,2.0062,2171000000.0
2008-03-11 23:00:00,2.0062,2.0072,2.006,2.0064,9459599999.0
2008-03-11 23:05:00,2.0064,2.0068,2.0064,2.0067,5727800000.0
2008-03-11 23:10:00,2.0067,2.0067,2.0064,2.0065,2809700000.0
2008-03-11 23:15:00,2.0065,2.0066,2.006,2.0062,2693600000.0
2008-03-11 23:20:00,2.0062,2.0066,2.0062,2.0064,3338000000.0
2008-03-11 23:25:00,2.0064,2.0064,2.0063,2.0064,4853800000.0
2008-03-11 23:30:00,2.0064,2.0073,2.0064,2.0073,3404800000.0
2008-03-11 23:35:00,2.0073,2.0083,2.007,2.0077,2598600000.0
2008-03-11 23:40:00,2.0077,2.008,2.0071,2.0071,3472800000.0
2008-03-11 23:45:00,2.0071,2.0071,2.0071,2.0071,2508000000.0
2008-03-11 23:50:00,2.0071,2.0071,2.0066,2.007,2952200000.0
2008-03-11 23:55:00,2.007,2.0072,2.007,2.0071,2967200000.0
2008-03-12 00:00:00,2.0071,2.0073,2.007,2.007,2644200000.0
2008-03-12 00:05:00,2.007,2.0073,2.0069,2.0073,3590900000.0
2008-03-12 00:10:00,2.0073,2.0076,2.007,2.0072,2989800000.0
2008-03-12 00:15:00,2.0072,2.0072,2.006,2.0063,2733900000.0
2008-03-12 00:20:00,2.0063,2.0066,2.0057,2.0061,3085800000.0
2008-03-12 00:25:00,2.0061,2.0065,2.0059,2.0063,4368000000.0
2008-03-12 00:30:00,2.0063,2.0064,2.0061,2.0064,2787600000.0
2008-03-12 00:35:00,2.0064,2.0066,2.0061,2.0065,4256000000.0
2008-03-12 00:40:00,2.0065,2.0067,2.0065,2.0066,2885600000.0
2008-03-12 00:45:00,2.0066,2.007,2.0065,2.0067,3269600000.0
2008-03-12 00:50:00,2.0067,2.007,2.0067,2.00675,3881800000.0
2008-03-12 00:55:00,2.00675,2.0068,2.0064,2.0067,2465900000.0
2008-03-12 01:00:00,2.0067,2.0067,2.0062,2.0063,3450900002.0
2008-03-12 01:05:00,2.0063,2.0065,2.00625,2.0063,3851200000.0
2008-03-12 01:10:00,2.0063,2.0065,2.0063,2.0065,6209600000.0
2008-03-12 01:15:00,2.0065,2.0065,2.0065,2.0065,7635600000.0
2008-03-12 01:20:00,2.0065,2.0065,2.0065,2.0065,4735200000.0
2008-03-12 01:25:00,2.0065,2.0065,2.0062,2.0062,6323200000.0
2008-03-12 01:30:00,2.0062,2.0062,2.0057,2.0059,3913600000.0
2008-03-12 01:35:00,2.0059,2.0059,2.0056,2.00565,2317600000.0
2008-03-12 01:40:00,2.00565,2.0058,2.00565,2.0057,1566000000.0
2008-03-12 01:45:00,2.0057,2.00575,2.00565,2.00565,1981200000.0
2008-03-12 01:50:00,2.00565,2.0058,2.00565,2.00565,2293300000.0
2008-03-12 01:55:00,2.00565,2.00585,2.0055,2.0056,2034600000.0
2008-03-12 02:00:00,2.00555,2.00585,2.00555,2.00585,2511200000.0
2008-03-12 02:05:00,2.00585,2.0059,2.00585,2.00585,2432800000.0
2008-03-12 02:10:00,2.00585,2.00615,2.00565,2.00605,2545999999.0
2008-03-12 02:15:00,2.00605,2.00635,2.006,2.0062,2447200000.0
2008-03-12 02:20:00,2.0062,2.00655,2.006,2.0065,2136200000.0
2008-03-12 02:25:00,2.0065,2.0065,2.00645,2.0065,1067200000.0
2008-03-12 02:30:00,2.0065,2.00665,2.0064,2.00665,2028200000.0
2008-03-12 02:35:00,2.00665,2.00665,2.0064,2.0066,2545800000.0
2008-03-12 02:40:00,2.0066,2.0069,2.00655,2.00655,2641000000.0
2008-03-12 02:45:00,2.00655,2.0066,2.00615,2.0064,2539200000.0
2008-03-12 02:50:00,2.0064,2.00675,2.0064,2.00655,2364400000.0
2008-03-12 02:55:00,2.00655,2.0071,2.00655,2.007,2415200000.0
2008-03-12 03:00:00,2.007,2.00735,2.0069,2.0069,2829800000.0
2008-03-12 03:05:00,2.0069,2.0071,2.0069,2.0071,3741800000.0
2008-03-12 03:10:00,2.0071,2.0075,2.0071,2.0075,2367200000.0
2008-03-12 03:15:00,2.0075,2.00755,2.0073,2.0074,1786400000.0
2008-03-12 03:20:00,2.0073,2.0077,2.0073,2.0077,613400000.0
2008-03-12 03:25:00,2.0077,2.0079,2.0077,2.0078,871200000.0
2008-03-12 03:30:00,2.0078,2.0087,2.0078,2.0087,972900000.0
2008-03-12 03:35:00,2.0087,2.009,2.0086,2.009,1114600000.0
2008-03-12 03:40:00,2.009,2.0097,2.009,2.0095,1145400000.0
2008-03-12 03:45:00,2.0095,2.0096,2.0094,2.0095,1459100000.0
2008-03-12 03:50:00,2.0095,2.0097,2.0095,2.0095,1044300000.0
2008-03-12 03:55:00,2.0095,2.0096,2.0094,2.0094,1278800000.0
2008-03-12 04:00:00,2.0094,2.0096,2.0094,2.0095,2300700000.0
2008-03-12 04:05:00,2.0095,2.00975,2.0095,2.00955,2726200000.0
2008-03-12 04:10:00,2.00955,2.0096,2.0094,2.0095,1063400000.0
2008-03-12 04:15:00,2.00945,2.0095,2.0094,2.0095,470600000.0
2008-03-12 04:20:00,2.0095,2.0097,2.0094,2.0097,2082800000.0
2008-03-12 04:25:00,2.0097,2.0099,2.00955,2.00955,1423200000.0
2008-03-12 04:30:00,2.00955,2.0096,2.0093,2.0094,2824100000.0
2008-03-12 04:35:00,2.0094,2.0095,2.0088,2.0091,749000000.0
2008-03-12 04:40:00,2.0091,2.0095,2.009,2.00945,2345800000.0
2008-03-12 04:45:00,2.00945,2.00945,2.0091,2.0091,2643200000.0
2008-03-12 04:50:00,2.0091,2.0092,2.00905,2.0091,1184700000.0
2008-03-12 04:55:00,2.0091,2.0094,2.009,2.0093,3687500000.0
2008-03-12 05:00:00,2.0093,2.0094,2.0093,2.0093,530900000.0
2008-03-12 05:05:00,2.0093,2.0094,2.0093,2.0094,793400000.0
2008-03-12 05:10:00,2.0094,2.0094,2.0093,2.0093,1370800000.0
2008-03-12 05:15:00,2.0093,2.0093,2.0085,2.0086,5742400021.0
2008-03-12 05:20:00,2.0086,2.0091,2.0086,2.009,3987800000.0
2008-03-12 05:25:00,2.009,2.0093,2.009,2.0092,2988400000.0
2008-03-12 05:30:00,2.0092,2.00965,2.0092,2.00965,3841100000.0
2008-03-12 05:35:00,2.00965,2.0099,2.00965,2.0099,5876600001.0
2008-03-12 05:40:00,2.0099,2.0124,2.0097,2.012,3912600002.0
2008-03-12 05:45:00,2.012,2.0127,2.0117,2.0127,2948600000.0
2008-03-12 05:50:00,2.0127,2.0127,2.012,2.0121,3582500000.0
2008-03-12 05:55:00,2.0121,2.0126,2.0121,2.0123,5739150000.0
2008-03-12 06:00:00,2.0123,2.0125,2.012,2.0125,675100000.0
2008-03-12 06:05:00,2.0125,2.0125,2.0109,2.0112,2462800000.0
2008-03-12 06:10:00,2.0112,2.0112,2.0109,2.0111,668800000.0
2008-03-12 06:15:00,2.0111,2.0112,2.011,2.0111,2357900000.0
2008-03-12 06:20:00,2.0111,2.0116,2.0111,2.0115,4409300000.0
2008-03-12 06:25:00,2.0115,2.0118,2.0115,2.0117,2074000000.0
2008-03-12 06:30:00,2.0117,2.0117,2.0114,2.0114,3503900000.0
2008-03-12 06:35:00,2.0114,2.0123,2.0114,2.0123,7858500000.0
2008-03-12 06:40:00,2.0123,2.0124,2.0118,2.0122,4313000000.0
2008-03-12 06:45:00,2.0122,2.015,2.01215,2.0143,2502800001.0
2008-03-12 06:50:00,2.0143,2.0151,2.0142,2.0146,1395700000.0
2008-03-12 06:55:00,2.0145,2.0145,2.0118,2.012,2844500000.0
2008-03-12 07:00:00,2.012,2.012,2.01155,2.0117,1073399999.0
2008-03-12 07:05:00,2.0117,2.01195,2.01165,2.01175,4367600000.0
2008-03-12 07:10:00,2.01175,2.01175,2.0113,2.01145,1272000000.0
2008-03-12 07:15:00,2.01145,2.013,2.01145,2.01265,1895100000.0
2008-03-12 07:20:00,2.01265,2.01305,2.01245,2.01245,2415700000.0
2008-03-12 07:25:00,2.01245,2.013,2.01245,2.01295,1789600000.0
2008-03-12 07:30:00,2.01295,2.01325,2.01185,2.01205,2801600000.0
2008-03-12 07:35:00,2.01205,2.0124,2.01175,2.01205,2129000000.0
2008-03-12 07:40:00,2.01205,2.0124,2.01205,2.0124,2479200000.0
2008-03-12 07:45:00,2.0124,2.013,2.0124,2.0129,1119200000.0
2008-03-12 07:50:00,2.0129,2.01375,2.01265,2.01285,1372500000.0
2008-03-12 07:55:00,2.01285,2.01315,2.01285,2.01295,1345600000.0
2008-03-12 08:00:00,2.01295,2.0147,2.01295,2.0141,2117700000.0
2008-03-12 08:05:00,2.0141,2.0145,2.0139,2.0143,4278300000.0
2008-03-12 08:10:00,2.0143,2.01475,2.0142,2.0143,5252000000.0
2008-03-12 08:15:00,2.0143,2.015,2.0139,2.014,4643700000.0
2008-03-12 08:20:00,2.014,2.01425,2.0135,2.0139,3111900000.0
2008-03-12 08:25:00,2.0139,2.0139,2.0135,2.01355,3604900000.0
2008-03-12 08:30:00,2.0136,2.0136,2.0133,2.01335,2691200000.0
2008-03-12 08:35:00,2.01335,2.0137,2.01335,2.01365,1700600000.0
2008-03-12 08:40:00,2.01365,2.0137,2.0134,2.0134,1131000000.0
2008-03-12 08:45:00,2.0134,2.0134,2.0126,2.013,2045600000.0
2008-03-12 08:50:00,2.013,2.01375,2.013,2.01345,3199800000.0
2008-03-12 08:55:00,2.01345,2.01365,2.01275,2.0129,2162900000.0
2008-03-12 09:00:00,2.0129,2.0137,2.0129,2.0134,2728800000.0
2008-03-12 09:05:00,2.0134,2.01355,2.0129,2.0134,2800400000.0
2008-03-12 09:10:00,2.0134,2.01355,2.01325,2.01325,2134800000.0
2008-03-12 09:15:00,2.01325,2.0133,2.0128,2.0129,2693500000.0
2008-03-12 09:20:00,2.0129,2.01295,2.01115,2.0117,2601400000.0
2008-03-12 09:25:00,2.0117,2.0122,2.0116,2.01175,4597400000.0
2008-03-12 09:30:00,2.01175,2.012,2.0115,2.0117,3859500000.0
2008-03-12 09:35:00,2.0117,2.0124,2.0114,2.0123,3597100002.0
2008-03-12 09:40:00,2.0123,2.01245,2.01135,2.0116,4714275000.0
2008-03-12 09:45:00,2.0116,2.0118,2.01145,2.0115,4990000001.0
2008-03-12 09:50:00,2.0115,2.01155,2.011,2.011,5572400001.0
2008-03-12 09:55:00,2.011,2.01225,2.011,2.012,2914850000.0
2008-03-12 10:00:00,2.012,2.0135,2.012,2.0132,3862999999.0
2008-03-12 10:05:00,2.0132,2.0133,2.0121,2.0124,5286750001.0
2008-03-12 10:10:00,2.0124,2.0126,2.01165,2.0121,3843099994.0
2008-03-12 10:15:00,2.0121,2.0123,2.0119,2.0119,1935800000.0
2008-03-12 10:20:00,2.0119,2.0121,2.0116,2.0118,1341500000.0
2008-03-12 10:25:00,2.0118,2.0119,2.0113,2.0118,1408100000.0
2008-03-12 10:30:00,2.0118,2.01245,2.0118,2.01235,1647600000.0
2008-03-12 10:35:00,2.01235,2.01235,2.0118,2.012,1738500000.0
2008-03-12 10:40:00,2.012,2.0121,2.0101,2.0103,1733600000.0
2008-03-12 10:45:00,2.0103,2.01105,2.01015,2.0106,1370500000.0
2008-03-12 10:50:00,2.0106,2.0111,2.0091,2.0091,1649700001.0
2008-03-12 10:55:00,2.00905,2.00965,2.009,2.00965,2023600000.0
2008-03-12 11:00:00,2.0096,2.0106,2.0095,2.01045,2007200000.0
2008-03-12 11:05:00,2.01045,2.0109,2.0098,2.0104,1953400000.0
2008-03-12 11:10:00,2.0104,2.01135,2.01025,2.0112,2278300000.0
2008-03-12 11:15:00,2.0112,2.0115,2.0108,2.0111,2349500000.0
2008-03-12 11:20:00,2.0111,2.0115,2.01085,2.0112,1356375000.0
2008-03-12 11:25:00,2.0112,2.01165,2.011,2.011,1641100000.0
2008-03-12 11:30:00,2.011,2.01175,2.0108,2.01095,1748000000.0
2008-03-12 11:35:00,2.01095,2.0119,2.01095,2.0117,2362200000.0
2008-03-12 11:40:00,2.0117,2.0126,2.0117,2.0123,2237500000.0
2008-03-12 11:45:00,2.0123,2.0126,2.0121,2.0124,1826100000.0
2008-03-12 11:50:00,2.0124,2.01385,2.01235,2.0136,1479700000.0
2008-03-12 11:55:00,2.0136,2.0141,2.0134,2.0135,1589000000.0
2008-03-12 12:00:00,2.0135,2.01675,2.0135,2.01635,1652600000.0
2008-03-12 12:05:00,2.01635,2.0173,2.01525,2.01695,2407499998.0
2008-03-12 12:10:00,2.01695,2.019,2.0169,2.0189,2746800000.0
2008-03-12 12:15:00,2.0189,2.01925,2.0185,2.01885,1862200000.0
2008-03-12 12:20:00,2.0189,2.0199,2.0185,2.0186,3117599998.0
2008-03-12 12:25:00,2.0186,2.02125,2.0185,2.0199,4613339999.0
2008-03-12 12:30:00,2.01995,2.01995,2.0187,2.0193,1907080000.0
2008-03-12 12:35:00,2.0193,2.0203,2.0193,2.0202,1323530000.0
2008-03-12 12:40:00,2.0202,2.02035,2.0188,2.01895,1668400000.0
2008-03-12 12:45:00,2.01895,2.01975,2.0188,2.0194,2147300000.0
2008-03-12 12:50:00,2.0194,2.0197,2.0179,2.0181,2249100000.0
2008-03-12 12:55:00,2.01815,2.0188,2.0177,2.018,1639800000.0
2008-03-12 13:00:00,2.018,2.0186,2.0177,2.01855,1494500000.0
2008-03-12 13:05:00,2.01855,2.0205,2.01855,2.02005,1388600000.0
2008-03-12 13:10:00,2.02005,2.0201,2.018,2.01805,1219300000.0
2008-03-12 13:15:00,2.01805,2.0188,2.018,2.0184,1311900000.0
2008-03-12 13:20:00,2.0184,2.01925,2.0183,2.0192,1053900000.0
2008-03-12 13:25:00,2.0192,2.0195,2.0177,2.0179,1685500000.0
2008-03-12 13:30:00,2.0179,2.0185,2.0177,2.0182,1641000000.0
2008-03-12 13:35:00,2.0182,2.0183,2.01745,2.0175,2416700000.0
2008-03-12 13:40:00,2.0175,2.0178,2.01645,2.0172,1866250000.0
2008-03-12 13:45:00,2.0172,2.01825,2.0168,2.01695,1156100000.0
2008-03-12 13:50:00,2.01695,2.01815,2.01685,2.01795,1852700000.0
2008-03-12 13:55:00,2.01795,2.01795,2.0161,2.0163,1056700000.0
2008-03-12 14:00:00,2.0163,2.0167,2.01555,2.01575,945000000.0
2008-03-12 14:05:00,2.01575,2.01655,2.01565,2.0163,1002800000.0
2008-03-12 14:10:00,2.0163,2.0192,2.0161,2.019,1317400000.0
2008-03-12 14:15:00,2.019,2.02045,2.0185,2.0186,1959187500.0
2008-03-12 14:20:00,2.0186,2.0201,2.0179,2.0183,1195600000.0
2008-03-12 14:25:00,2.0183,2.0193,2.0182,2.0184,1682600000.0
2008-03-12 14:30:00,2.0184,2.0185,2.0177,2.018,2532400000.0
2008-03-12 14:35:00,2.018,2.0185,2.0164,2.0183,2244900000.0
2008-03-12 14:40:00,2.0183,2.0187,2.0172,2.0186,2842400000.0
2008-03-12 14:45:00,2.0186,2.0196,2.0181,2.0195,1492265000.0
2008-03-12 14:50:00,2.0195,2.0197,2.0192,2.0196,1774800000.0
2008-03-12 14:55:00,2.0196,2.0202,2.0189,2.0192,1091995000.0
2008-03-12 15:00:00,2.0192,2.02025,2.01915,2.0194,2659300000.0
2008-03-12 15:05:00,2.0194,2.0195,2.0179,2.0181,2035999999.0
2008-03-12 15:10:00,2.0181,2.0193,2.0181,2.0189,1936200000.0
2008-03-12 15:15:00,2.0188,2.0189,2.01815,2.01855,2091200000.0
2008-03-12 15:20:00,2.01855,2.0191,2.0185,2.0188,3115400000.0
2008-03-12 15:25:00,2.0189,2.0189,2.018,2.0181,2143900000.0
2008-03-12 15:30:00,2.0181,2.0181,2.0143,2.0157,1835500000.0
2008-03-12 15:35:00,2.0157,2.0163,2.015,2.0155,1601800000.0
2008-03-12 15:40:00,2.0155,2.01645,2.0154,2.01625,1601900000.0
2008-03-12 15:45:00,2.0162,2.01785,2.0157,2.01785,930500000.0
2008-03-12 15:50:00,2.01785,2.01935,2.01785,2.0185,882300000.0
2008-03-12 15:55:00,2.0185,2.0185,2.0175,2.0183,536300000.0
2008-03-12 16:00:00,2.01835,2.01905,2.01705,2.01705,392200000.0
2008-03-12 16:05:00,2.01695,2.0185,2.01645,2.0185,432200000.0
2008-03-12 16:10:00,2.01855,2.01905,2.01765,2.0183,387500000.0
2008-03-12 16:15:00,2.0183,2.01915,2.0174,2.0176,372400000.0
2008-03-12 16:20:00,2.0176,2.018,2.0175,2.0179,373800000.0
2008-03-12 16:25:00,2.0179,2.0186,2.0173,2.01815,471900000.0
2008-03-12 16:30:00,2.01815,2.0182,2.01705,2.0172,417000000.0
2008-03-12 16:35:00,2.0172,2.0181,2.0166,2.01755,363300000.0
2008-03-12 16:40:00,2.01755,2.01855,2.0175,2.0184,403900000.0
2008-03-12 16:45:00,2.0185,2.0191,2.018,2.01905,407400000.0
2008-03-12 16:50:00,2.01905,2.0193,2.0175,2.01875,340200000.0
2008-03-12 16:55:00,2.01875,2.01915,2.01825,2.0184,274000000.0
2008-03-12 17:00:00,2.0184,2.01935,2.0183,2.01885,499300000.0
2008-03-12 17:05:00,2.01885,2.01885,2.018,2.01875,1499400000.0
2008-03-12 17:10:00,2.01875,2.0192,2.01805,2.0183,1128000000.0
2008-03-12 17:15:00,2.0183,2.01915,2.01805,2.0188,1073400000.0
2008-03-12 17:20:00,2.0188,2.01925,2.01855,2.01895,1096200000.0
2008-03-12 17:25:00,2.01895,2.021,2.01895,2.0203,2471800000.0
2008-03-12 17:30:00,2.0203,2.024,2.02005,2.0237,3034561676.0
2008-03-12 17:35:00,2.0236,2.0238,2.0217,2.022,6997289004.0
2008-03-12 17:40:00,2.022,2.0231,2.0217,2.0222,6443250016.0
2008-03-12 17:45:00,2.0221,2.0238,2.0214,2.0237,6247399995.0
2008-03-12 17:50:00,2.0237,2.0241,2.0218,2.0228,6282099997.0
2008-03-12 17:55:00,2.0228,2.0233,2.0207,2.0209,6330099998.0
2008-03-12 18:00:00,2.0209,2.0216,2.0197,2.0198,7310799975.0
2008-03-12 18:05:00,2.0216,2.0221,2.0209,2.0213,6083099996.0
2008-03-12 18:10:00,2.0213,2.0221,2.0199,2.0217,6126499992.0
2008-03-12 18:15:00,2.0217,2.0226,2.0214,2.0215,8864299998.0
2008-03-12 18:20:00,2.0215,2.0228,2.0214,2.0223,6994199981.0
2008-03-12 18:25:00,2.0223,2.0231,2.0223,2.023,7662900000.0
2008-03-12 18:30:00,2.023,2.0234,2.0226,2.0228,7367199995.0
2008-03-12 18:35:00,2.0228,2.0229,2.0217,2.0217,6333199989.0
2008-03-12 18:40:00,2.0217,2.0217,2.0212,2.0212,7405800005.0
2008-03-12 18:45:00,2.0212,2.0215,2.0201,2.0205,5827900000.0
2008-03-12 18:50:00,2.0205,2.0211,2.0205,2.0205,6288799995.0
2008-03-12 18:55:00,2.0205,2.0205,2.0193,2.0195,6075000000.0
2008-03-12 19:00:00,2.0195,2.0205,2.0193,2.0197,6892749990.0
2008-03-12 19:05:00,2.0197,2.0199,2.0192,2.0196,6758000000.0
2008-03-12 19:10:00,2.0196,2.0233,2.0195,2.0211,6408000000.0
2008-03-12 19:15:00,2.0212,2.0216,2.021,2.0213,7587499997.0
2008-03-12 19:20:00,2.0213,2.0232,2.0213,2.0216,5587199998.0
2008-03-12 19:25:00,2.0216,2.0227,2.0215,2.0223,7736300000.0
2008-03-12 19:30:00,2.0223,2.0227,2.022,2.0222,6675800000.0
2008-03-12 19:35:00,2.0222,2.0235,2.0217,2.0217,9117000002.0
2008-03-12 19:40:00,2.0217,2.0218,2.0208,2.0214,7202600000.0
2008-03-12 19:45:00,2.023,2.0233,2.0214,2.0216,8870500004.0
2008-03-12 19:50:00,2.0233,2.0233,2.0221,2.0222,9037000000.0
2008-03-12 19:55:00,2.0222,2.0239,2.022,2.0224,9198299996.0
2008-03-12 20:00:00,2.0236,2.0237,2.0224,2.0235,6965099990.0
2008-03-12 20:05:00,2.0235,2.0236,2.0226,2.0231,7417000002.0
2008-03-12 20:10:00,2.0231,2.0255,2.0231,2.0252,5091700000.0
2008-03-12 20:15:00,2.0252,2.0254,2.0242,2.0242,7791800000.0
2008-03-12 20:20:00,2.0242,2.0243,2.0235,2.024,5278800003.0
2008-03-12 20:25:00,2.024,2.0246,2.0235,2.0246,8673799999.0
2008-03-12 20:30:00,2.0246,2.0246,2.0235,2.0235,7132900001.0
2008-03-12 20:35:00,2.0235,2.0257,2.0234,2.0234,7646100001.0
2008-03-12 20:40:00,2.0234,2.0235,2.0234,2.0234,8256000000.0
2008-03-12 20:45:00,2.0234,2.0235,2.0232,2.0234,8126600000.0
2008-03-12 20:50:00,2.0234,2.0236,2.0232,2.0235,6090600001.0
2008-03-12 20:55:00,2.0259,2.0263,2.0234,2.0238,8124124995.0
2008-03-12 21:00:00,2.0238,2.0275,2.0235,2.0243,7824000005.0
2008-03-12 21:05:00,2.0243,2.0253,2.0241,2.025,6364999994.0
2008-03-12 21:10:00,2.025,2.0251,2.0241,2.0245,8527800008.0
2008-03-12 21:15:00,2.0245,2.026,2.0245,2.0256,5652700000.0
2008-03-12 21:20:00,2.0256,2.0267,2.0252,2.0266,7955499993.0
2008-03-12 21:25:00,2.0266,2.0273,2.0262,2.027,6440700003.0
2008-03-12 21:30:00,2.027,2.0275,2.0251,2.0252,7188300013.0
2008-03-12 21:35:00,2.0267,2.0268,2.0251,2.026,7965500001.0
2008-03-12 21:40:00,2.026,2.0261,2.0252,2.0253,7333000000.0
2008-03-12 21:45:00,2.0253,2.0256,2.0245,2.0247,5388700000.0
2008-03-12 21:50:00,2.0247,2.0267,2.0247,2.026,6555500000.0
2008-03-12 21:55:00,2.026,2.0277,2.026,2.0274,6025799977.0
2008-03-12 22:00:00,2.0274,2.0279,2.0269,2.0278,7042200002.0
2008-03-12 22:05:00,2.0278,2.0278,2.0269,2.027,6773000003.0
2008-03-12 22:10:00,2.027,2.0273,2.0266,2.027,5217700000.0
2008-03-12 22:15:00,2.0271,2.0271,2.0265,2.0267,5878200000.0
2008-03-12 22:20:00,2.0267,2.0269,2.0265,2.0267,5018500000.0
2008-03-12 22:25:00,2.0267,2.0269,2.0265,2.0268,6328400000.0
2008-03-12 22:30:00,2.0268,2.0269,2.0265,2.0267,5229600008.0
2008-03-12 22:35:00,2.0267,2.027,2.0264,2.0267,3438300000.0
2008-03-12 22:40:00,2.0267,2.0269,2.0266,2.0268,7740000000.0
2008-03-12 22:45:00,2.0268,2.0268,2.0266,2.0268,8458000000.0
2008-03-12 22:50:00,2.0268,2.0275,2.0266,2.0268,6821600000.0
2008-03-12 22:55:00,2.0268,2.0269,2.0266,2.0267,4953900000.0
2008-03-12 23:00:00,2.0267,2.0275,2.0266,2.0275,6016900000.0
2008-03-12 23:05:00,2.0275,2.0277,2.0267,2.0274,6081100000.0
2008-03-12 23:10:00,2.0274,2.0276,2.027,2.0272,3930400000.0
2008-03-12 23:15:00,2.0272,2.0279,2.0272,2.0273,4188200000.0
2008-03-12 23:20:00,2.0273,2.0273,2.0271,2.0271,2227200000.0
2008-03-12 23:25:00,2.0271,2.0274,2.027,2.0272,2008400000.0
2008-03-12 23:30:00,2.0255,2.0275,2.0251,2.027,1843800000.0
2008-03-12 23:35:00,2.027,2.0275,2.0269,2.0275,1598400000.0
2008-03-12 23:40:00,2.0275,2.0275,2.027,2.0274,1383200000.0
2008-03-12 23:45:00,2.0274,2.0277,2.0269,2.0272,2799200000.0
2008-03-12 23:50:00,2.0272,2.0278,2.0272,2.0274,3940200000.0
2008-03-12 23:55:00,2.0274,2.0274,2.0272,2.0273,7215200000.0
2008-03-13 00:00:00,2.0273,2.0274,2.0271,2.0274,1169200000.0
2008-03-13 00:05:00,2.0274,2.0274,2.027,2.0273,2423900000.0
2008-03-13 00:10:00,2.0264,2.0275,2.0263,2.0269,4225900000.0
2008-03-13 00:15:00,2.0269,2.0272,2.0267,2.027,3367400000.0
2008-03-13 00:20:00,2.027,2.027,2.0255,2.0255,1985300000.0
2008-03-13 00:25:00,2.0255,2.0261,2.025,2.0254,3079300000.0
2008-03-13 00:30:00,2.0254,2.0262,2.0251,2.0262,4198199999.0
2008-03-13 00:35:00,2.0262,2.0262,2.0256,2.0257,3816800000.0
2008-03-13 00:40:00,2.0257,2.0267,2.02555,2.0263,4267400000.0
2008-03-13 00:45:00,2.0263,2.0263,2.0258,2.0261,2662800000.0
2008-03-13 00:50:00,2.0261,2.0264,2.02595,2.0263,4058000000.0
2008-03-13 00:55:00,2.0263,2.0263,2.0256,2.0259,2937300000.0
2008-03-13 01:00:00,2.0259,2.0267,2.0259,2.0266,7369600000.0
2008-03-13 01:05:00,2.0266,2.0267,2.0262,2.0262,5276999997.0
2008-03-13 01:10:00,2.027,2.027,2.02615,2.0262,6858400000.0
2008-03-13 01:15:00,2.0262,2.027,2.0261,2.0262,3679200000.0
2008-03-13 01:20:00,2.0262,2.0267,2.0262,2.0265,4576400000.0
2008-03-13 01:25:00,2.0265,2.0265,2.0263,2.0264,2695200000.0
2008-03-13 01:30:00,2.0264,2.027,2.0263,2.0265,2293200000.0
2008-03-13 01:35:00,2.0265,2.0269,2.02635,2.02635,2207600000.0
2008-03-13 01:40:00,2.02645,2.02655,2.0262,2.02625,2012800000.0
2008-03-13 01:45:00,2.02625,2.0265,2.02605,2.0265,1574400000.0
2008-03-13 01:50:00,2.0265,2.0269,2.0265,2.0268,1628000000.0
2008-03-13 01:55:00,2.0269,2.0269,2.0265,2.02665,2643000000.0
2008-03-13 02:00:00,2.02665,2.02725,2.02655,2.027,2545500000.0
2008-03-13 02:05:00,2.027,2.0271,2.0266,2.027,1500000000.0
2008-03-13 02:10:00,2.027,2.027,2.027,2.027,939200000.0
2008-03-13 02:15:00,2.027,2.0271,2.0267,2.02685,1921600000.0
2008-03-13 02:20:00,2.02685,2.02715,2.02665,2.02665,2606400000.0
2008-03-13 02:25:00,2.02665,2.02675,2.02575,2.0262,2039800000.0
2008-03-13 02:30:00,2.0262,2.02645,2.02545,2.02545,1875200000.0
2008-03-13 02:35:00,2.02545,2.02615,2.02525,2.02615,2777300000.0
2008-03-13 02:40:00,2.02615,2.0262,2.02605,2.02605,2589600000.0
2008-03-13 02:45:00,2.02605,2.0264,2.02605,2.0264,2240800000.0
2008-03-13 02:50:00,2.0264,2.0265,2.02585,2.0262,1463600000.0
2008-03-13 02:55:00,2.0262,2.02625,2.02515,2.0252,2281500000.0
2008-03-13 03:00:00,2.0252,2.02555,2.0252,2.0254,2297000000.0
2008-03-13 03:05:00,2.0254,2.02615,2.02535,2.02605,2430200000.0
2008-03-13 03:10:00,2.02605,2.027,2.02605,2.02665,2681999998.0
2008-03-13 03:15:00,2.02665,2.02775,2.0265,2.02765,3913800000.0
2008-03-13 03:20:00,2.02765,2.0279,2.02745,2.02775,3715600000.0
2008-03-13 03:25:00,2.02775,2.0288,2.02775,2.0288,6789600029.0
2008-03-13 03:30:00,2.0287,2.0289,2.02765,2.02795,4738399993.0
2008-03-13 03:35:00,2.02795,2.029,2.0279,2.02825,5131599983.0
2008-03-13 03:40:00,2.02825,2.02845,2.02765,2.02785,1617200000.0
2008-03-13 03:45:00,2.02785,2.02805,2.02785,2.02805,848100000.0
2008-03-13 03:50:00,2.02805,2.0282,2.0278,2.0278,963400000.0
2008-03-13 03:55:00,2.0278,2.028,2.0277,2.02775,1374200000.0
2008-03-13 04:00:00,2.02775,2.0294,2.02775,2.0287,913100000.0
2008-03-13 04:05:00,2.0287,2.02885,2.02785,2.02785,1218400000.0
2008-03-13 04:10:00,2.02785,2.02875,2.02785,2.0287,1195800000.0
2008-03-13 04:15:00,2.0287,2.0291,2.02835,2.02855,1730200000.0
2008-03-13 04:20:00,2.02855,2.0286,2.02805,2.0286,1714000000.0
2008-03-13 04:25:00,2.0286,2.0293,2.0285,2.0288,1358500000.0
2008-03-13 04:30:00,2.0288,2.02905,2.02865,2.02895,1320700000.0
2008-03-13 04:35:00,2.02895,2.0292,2.0289,2.02915,1189600000.0
2008-03-13 04:40:00,2.02915,2.02925,2.02875,2.02885,1766200000.0
2008-03-13 04:45:00,2.02885,2.02945,2.02885,2.02935,1982400000.0
2008-03-13 04:50:00,2.02935,2.0312,2.02915,2.03055,2731400000.0
2008-03-13 04:55:00,2.03055,2.031,2.02955,2.02955,3640799993.0
2008-03-13 05:00:00,2.02955,2.03015,2.02955,2.02965,2165900000.0
2008-03-13 05:05:00,2.02965,2.0306,2.02965,2.02995,1402200000.0
2008-03-13 05:10:00,2.02995,2.03025,2.02945,2.02985,2599300000.0
2008-03-13 05:15:00,2.02985,2.02985,2.02935,2.02965,2859700000.0
2008-03-13 05:20:00,2.02965,2.03035,2.02945,2.03015,2500200000.0
2008-03-13 05:25:00,2.03015,2.0318,2.03005,2.0317,3366600000.0
2008-03-13 05:30:00,2.0317,2.032,2.0315,2.03155,1288400000.0
2008-03-13 05:35:00,2.0316,2.0316,2.029,2.029,1563900000.0
2008-03-13 05:40:00,2.029,2.03,2.02885,2.0292,1180100000.0
2008-03-13 05:45:00,2.0292,2.03025,2.0292,2.0295,1400900000.0
2008-03-13 05:50:00,2.0295,2.0296,2.0292,2.02925,1117500000.0
2008-03-13 05:55:00,2.02925,2.02985,2.02925,2.0297,2657300000.0
2008-03-13 06:00:00,2.0297,2.0298,2.02955,2.0296,369900000.0
2008-03-13 06:05:00,2.0296,2.02995,2.02945,2.02945,451500000.0
2008-03-13 06:10:00,2.02945,2.0297,2.02945,2.0297,418500000.0
2008-03-13 06:15:00,2.0297,2.0297,2.0295,2.0296,1433200000.0
2008-03-13 06:20:00,2.0296,2.0296,2.0286,2.02895,890700000.0
2008-03-13 06:25:00,2.02895,2.02915,2.02885,2.02885,1238600000.0
2008-03-13 06:30:00,2.02885,2.02925,2.02875,2.0292,1586600000.0
2008-03-13 06:35:00,2.0293,2.02975,2.0293,2.0293,481600000.0
2008-03-13 06:40:00,2.0293,2.02955,2.02925,2.0293,2318900000.0
2008-03-13 06:45:00,2.0293,2.0297,2.0293,2.0297,334000000.0
2008-03-13 06:50:00,2.0297,2.03025,2.0297,2.0298,1138500000.0
2008-03-13 06:55:00,2.02975,2.03065,2.0297,2.03045,994000000.0
2008-03-13 07:00:00,2.03045,2.0309,2.0301,2.03065,655800000.0
2008-03-13 07:05:00,2.03065,2.03075,2.02955,2.02975,1417400000.0
2008-03-13 07:10:00,2.02975,2.03,2.0297,2.0298,1497900000.0
2008-03-13 07:15:00,2.0298,2.0303,2.02945,2.02945,1684800000.0
2008-03-13 07:20:00,2.02945,2.02995,2.02855,2.02855,2254200000.0
2008-03-13 07:25:00,2.02855,2.029,2.02835,2.0288,1253200000.0
2008-03-13 07:30:00,2.0288,2.0294,2.02875,2.0294,1252000000.0
2008-03-13 07:35:00,2.0294,2.03025,2.02905,2.02925,944800000.0
2008-03-13 07:40:00,2.02925,2.02985,2.02905,2.02945,2518800000.0
2008-03-13 07:45:00,2.02945,2.0301,2.02905,2.02915,2362600000.0
2008-03-13 07:50:00,2.02915,2.02955,2.02915,2.02925,1117400000.0
2008-03-13 07:55:00,2.02925,2.02965,2.0292,2.02955,2035000000.0
2008-03-13 08:00:00,2.02955,2.02965,2.029,2.029,1652500000.0
2008-03-13 08:05:00,2.029,2.02905,2.02865,2.0289,653000000.0
2008-03-13 08:10:00,2.0289,2.02995,2.0289,2.02965,588700000.0
2008-03-13 08:15:00,2.02965,2.03045,2.02935,2.03025,1130100000.0
2008-03-13 08:20:00,2.03025,2.03085,2.03015,2.0307,1223600000.0
2008-03-13 08:25:00,2.0307,2.03085,2.0292,2.02945,1268100000.0
2008-03-13 08:30:00,2.02945,2.0298,2.02915,2.02945,1255800000.0
2008-03-13 08:35:00,2.02945,2.03,2.02935,2.03,1876500000.0
2008-03-13 08:40:00,2.03,2.03035,2.02975,2.0302,1011800000.0
2008-03-13 08:45:00,2.03045,2.03045,2.02945,2.02975,1181300000.0
2008-03-13 08:50:00,2.02975,2.02995,2.02905,2.02905,721900000.0
2008-03-13 08:55:00,2.02905,2.0297,2.02895,2.0291,975600000.0
2008-03-13 09:00:00,2.0291,2.0298,2.0287,2.0296,1236600000.0
2008-03-13 09:05:00,2.0296,2.0298,2.02905,2.0296,1294000000.0
2008-03-13 09:10:00,2.0296,2.02985,2.02935,2.02965,1137400000.0
2008-03-13 09:15:00,2.02965,2.03065,2.02965,2.0299,1123800000.0
2008-03-13 09:20:00,2.0299,2.0309,2.02965,2.0309,1098300000.0
2008-03-13 09:25:00,2.0309,2.0328,2.0302,2.0327,1140600000.0
2008-03-13 09:30:00,2.0327,2.03345,2.03185,2.03315,1215200000.0
2008-03-13 09:35:00,2.03315,2.03445,2.033,2.03395,1697399998.0
2008-03-13 09:40:00,2.03395,2.0348,2.03345,2.0345,1289600000.0
2008-03-13 09:45:00,2.0345,2.03525,2.03385,2.03485,1181200000.0
2008-03-13 09:50:00,2.03485,2.0353,2.03375,2.03375,1054900000.0
2008-03-13 09:55:00,2.03375,2.0341,2.03175,2.03185,1072200000.0
2008-03-13 10:00:00,2.03185,2.03275,2.03035,2.031,1260600000.0
2008-03-13 10:05:00,2.031,2.03135,2.0293,2.0302,1367680000.0
2008-03-13 10:10:00,2.0302,2.03115,2.02995,2.0311,1458100000.0
2008-03-13 10:15:00,2.0311,2.03205,2.03105,2.0317,1236000000.0
2008-03-13 10:20:00,2.0317,2.03275,2.031,2.03265,1226200000.0
2008-03-13 10:25:00,2.03265,2.0335,2.0326,2.0332,1204100000.0
2008-03-13 10:30:00,2.0332,2.0348,2.0332,2.0348,1240200000.0
2008-03-13 10:35:00,2.0349,2.03555,2.034,2.03425,1071000000.0
2008-03-13 10:40:00,2.03425,2.03485,2.03365,2.03475,1285300000.0
2008-03-13 10:45:00,2.03475,2.03505,2.034,2.03425,1178300000.0
2008-03-13 10:50:00,2.03425,2.03445,2.03385,2.0341,1117200000.0
2008-03-13 10:55:00,2.03415,2.0342,2.0331,2.0332,1184900000.0
2008-03-13 11:00:00,2.0332,2.03465,2.0331,2.03395,1615500000.0
2008-03-13 11:05:00,2.03395,2.0355,2.03375,2.03535,1877700000.0
2008-03-13 11:10:00,2.03535,2.03755,2.03535,2.03755,1721049999.0
2008-03-13 11:15:00,2.03755,2.03755,2.0363,2.03635,1374162500.0
2008-03-13 11:20:00,2.03635,2.037,2.0361,2.0362,1296875000.0
2008-03-13 11:25:00,2.0362,2.0362,2.03485,2.03555,1652400000.0
2008-03-13 11:30:00,2.03555,2.0365,2.03555,2.03595,2246000000.0
2008-03-13 11:35:00,2.03595,2.03705,2.03595,2.037,1626400000.0
2008-03-13 11:40:00,2.037,2.03705,2.0355,2.03625,2529200000.0
2008-03-13 11:45:00,2.03625,2.03655,2.03525,2.0365,1626300000.0
2008-03-13 11:50:00,2.0365,2.03665,2.03565,2.03595,2390300000.0
2008-03-13 11:55:00,2.03595,2.03615,2.03575,2.036,2408600000.0
2008-03-13 12:00:00,2.036,2.0366,2.0358,2.03655,2111400000.0
2008-03-13 12:05:00,2.03655,2.03715,2.0364,2.03705,1545175000.0
2008-03-13 12:10:00,2.03705,2.03725,2.03625,2.03635,1870000000.0
2008-03-13 12:15:00,2.03635,2.0366,2.03615,2.0363,2401500000.0
2008-03-13 12:20:00,2.0363,2.0363,2.0341,2.0349,1905500000.0
2008-03-13 12:25:00,2.0349,2.0352,2.0347,2.03515,1715700000.0
2008-03-13 12:30:00,2.03515,2.03655,2.0351,2.03655,1859000000.0
2008-03-13 12:35:00,2.03655,2.03735,2.03635,2.0365,1660275000.0
2008-03-13 12:40:00,2.0365,2.03665,2.03595,2.0361,2064800000.0
2008-03-13 12:45:00,2.0361,2.037,2.0359,2.0365,1773900000.0
2008-03-13 12:50:00,2.0365,2.038,2.03615,2.03785,1194600000.0
2008-03-13 12:55:00,2.03785,2.03905,2.0372,2.0373,1420000000.0
2008-03-13 13:00:00,2.0373,2.03805,2.03725,2.03725,1304400000.0
2008-03-13 13:05:00,2.03725,2.03735,2.03685,2.03695,1408600000.0
2008-03-13 13:10:00,2.03695,2.037,2.0362,2.0362,2100550000.0
2008-03-13 13:15:00,2.0362,2.0363,2.0353,2.036,1816100000.0
2008-03-13 13:20:00,2.036,2.0361,2.03505,2.0353,1661300000.0
2008-03-13 13:25:00,2.0353,2.0365,2.0351,2.0365,2407600000.0
2008-03-13 13:30:00,2.03645,2.0368,2.03615,2.0365,1807900000.0
2008-03-13 13:35:00,2.0365,2.0371,2.0365,2.0369,1473100000.0
2008-03-13 13:40:00,2.0369,2.0372,2.0367,2.0369,1686000000.0
2008-03-13 13:45:00,2.0369,2.0379,2.0368,2.0376,2233000000.0
2008-03-13 13:50:00,2.0376,2.0376,2.037,2.037,4483000000.0
2008-03-13 13:55:00,2.037,2.0373,2.03665,2.0371,3578700000.0
2008-03-13 14:00:00,2.03715,2.03735,2.03625,2.0364,3073500000.0
2008-03-13 14:05:00,2.0364,2.0366,2.036,2.0363,3346700000.0
2008-03-13 14:10:00,2.0363,2.0365,2.036,2.036,2073600000.0
2008-03-13 14:15:00,2.036,2.0375,2.0359,2.0372,3377100000.0
2008-03-13 14:20:00,2.0372,2.0373,2.0358,2.0361,2402800000.0
2008-03-13 14:25:00,2.0361,2.03715,2.0361,2.03685,1889000000.0
2008-03-13 14:30:00,2.03685,2.03843,2.0353,2.0353,1868700000.0
2008-03-13 14:35:00,2.0353,2.03655,2.0352,2.0356,2767600000.0
2008-03-13 14:40:00,2.0356,2.0356,2.0341,2.03485,3341800000.0
2008-03-13 14:45:00,2.03485,2.036,2.0347,2.03485,3273200000.0
2008-03-13 14:50:00,2.0348,2.0353,2.03435,2.0353,3383000000.0
2008-03-13 14:55:00,2.03535,2.03705,2.035,2.03505,3099300000.0
2008-03-13 15:00:00,2.03505,2.036,2.0344,2.03445,3126700000.0
2008-03-13 15:05:00,2.03445,2.0367,2.03425,2.03475,2671100000.0
2008-03-13 15:10:00,2.03475,2.0348,2.03385,2.03425,2588500000.0
2008-03-13 15:15:00,2.0342,2.0351,2.03385,2.035,2070150000.0
2008-03-13 15:20:00,2.035,2.0361,2.0342,2.0358,3177700000.0
2008-03-13 15:25:00,2.0358,2.0359,2.03375,2.03485,3756300000.0
2008-03-13 15:30:00,2.03485,2.0356,2.0347,2.0351,2593200000.0
2008-03-13 15:35:00,2.0351,2.03545,2.0347,2.0353,2391100000.0
2008-03-13 15:40:00,2.0353,2.0366,2.0352,2.0358,2127500000.0
2008-03-13 15:45:00,2.0358,2.0376,2.0357,2.03675,2287090000.0
2008-03-13 15:50:00,2.03675,2.0373,2.0363,2.0373,1953100000.0
2008-03-13 15:55:00,2.0373,2.0373,2.036,2.037,3228500000.0
2008-03-13 16:00:00,2.037,2.0372,2.0363,2.0372,3420200000.0
2008-03-13 16:05:00,2.0372,2.0374,2.03605,2.0365,1506600000.0
2008-03-13 16:10:00,2.03645,2.0366,2.0358,2.036,2109700000.0
2008-03-13 16:15:00,2.036,2.037,2.03585,2.0366,1695600000.0
2008-03-13 16:20:00,2.0366,2.0371,2.0364,2.0368,2091300000.0
2008-03-13 16:25:00,2.0368,2.0368,2.036,2.0364,2753600000.0
2008-03-13 16:30:00,2.0364,2.03675,2.0358,2.0363,2790400000.0
2008-03-13 16:35:00,2.03625,2.03635,2.0359,2.036,3430200000.0
2008-03-13 16:40:00,2.036,2.0366,2.0358,2.0359,4671300000.0
2008-03-13 16:45:00,2.0359,2.0365,2.0359,2.0361,3126100000.0
2008-03-13 16:50:00,2.0361,2.03655,2.036,2.0362,3527500000.0
2008-03-13 16:55:00,2.0362,2.03635,2.0358,2.0361,3181600000.0
2008-03-13 17:00:00,2.03605,2.0365,2.0358,2.0359,4194700000.0
2008-03-13 17:05:00,2.0359,2.03615,2.0332,2.0342,2835200000.0
2008-03-13 17:10:00,2.0342,2.03505,2.03215,2.0323,3138900000.0
2008-03-13 17:15:00,2.03235,2.03345,2.03215,2.0334,2580000000.0
2008-03-13 17:20:00,2.0334,2.0341,2.03265,2.03295,2546800000.0
2008-03-13 17:25:00,2.03295,2.034,2.0328,2.03345,2364100000.0
2008-03-13 17:30:00,2.03345,2.03345,2.0321,2.0322,2968000000.0
2008-03-13 17:35:00,2.0322,2.03235,2.03055,2.0306,2070500000.0
2008-03-13 17:40:00,2.0306,2.0309,2.0302,2.0303,2907000000.0
2008-03-13 17:45:00,2.0303,2.0308,2.0301,2.0306,2994000000.0
2008-03-13 17:50:00,2.0306,2.0308,2.03,2.03025,2896100000.0
2008-03-13 17:55:00,2.03025,2.0311,2.0301,2.03085,2670900000.0
2008-03-13 18:00:00,2.03095,2.03155,2.0304,2.031,2471300000.0
2008-03-13 18:05:00,2.031,2.03105,2.0304,2.03045,3189900000.0
2008-03-13 18:10:00,2.0305,2.0313,2.03035,2.031,3061400000.0
2008-03-13 18:15:00,2.031,2.0318,2.031,2.0316,1882700000.0
2008-03-13 18:20:00,2.03155,2.03155,2.0306,2.03085,1721400000.0
2008-03-13 18:25:00,2.03085,2.031,2.03,2.0302,2095500000.0
2008-03-13 18:30:00,2.0302,2.031,2.03,2.0305,2413000000.0
2008-03-13 18:35:00,2.0305,2.0305,2.02975,2.02985,2244300000.0
2008-03-13 18:40:00,2.02985,2.0307,2.0297,2.03055,1987700000.0
2008-03-13 18:45:00,2.03055,2.0324,2.0301,2.0317,2423000000.0
2008-03-13 18:50:00,2.0317,2.0329,2.0317,2.03255,2353800000.0
2008-03-13 18:55:00,2.03255,2.03275,2.03235,2.0325,2482900000.0
2008-03-13 19:00:00,2.0325,2.0325,2.0306,2.0308,3600400000.0
2008-03-13 19:05:00,2.0308,2.0312,2.0305,2.0305,3530900000.0
2008-03-13 19:10:00,2.0305,2.0308,2.0295,2.0296,2751900000.0
2008-03-13 19:15:00,2.02965,2.0301,2.02925,2.02925,3375800000.0
2008-03-13 19:20:00,2.02925,2.0294,2.0285,2.0286,4178200000.0
2008-03-13 19:25:00,2.0286,2.02965,2.0286,2.0293,2633100000.0
2008-03-13 19:30:00,2.0293,2.0305,2.0292,2.0299,2834800000.0
2008-03-13 19:35:00,2.0299,2.0299,2.02865,2.0287,2779200000.0
2008-03-13 19:40:00,2.0287,2.02945,2.02865,2.02935,2413200000.0
2008-03-13 19:45:00,2.02935,2.0298,2.0292,2.0298,1934500000.0
2008-03-13 19:50:00,2.0298,2.0299,2.0293,2.0294,2337975000.0
2008-03-13 19:55:00,2.0294,2.0296,2.0287,2.02955,2638300000.0
2008-03-13 20:00:00,2.02955,2.02955,2.0289,2.029,3485600000.0
2008-03-13 20:05:00,2.029,2.02955,2.0289,2.0295,1954200000.0
2008-03-13 20:10:00,2.0295,2.0298,2.02895,2.02895,1745100000.0
2008-03-13 20:15:00,2.02895,2.0294,2.0289,2.02925,2060600000.0
2008-03-13 20:20:00,2.02925,2.0294,2.02875,2.0288,3116200000.0
2008-03-13 20:25:00,2.0288,2.02895,2.0283,2.0283,1649800000.0
2008-03-13 20:30:00,2.0283,2.0284,2.02805,2.0282,1372100000.0
2008-03-13 20:35:00,2.0282,2.02915,2.02815,2.029,1323600000.0
2008-03-13 20:40:00,2.029,2.0294,2.02875,2.0292,1381500000.0
2008-03-13 20:45:00,2.0292,2.02925,2.0283,2.0288,1124200000.0
2008-03-13 20:50:00,2.0288,2.02915,2.0282,2.02855,1319300000.0
2008-03-13 20:55:00,2.02855,2.02905,2.0285,2.0288,1296200000.0
2008-03-13 21:00:00,2.0288,2.02885,2.02825,2.0283,1338200000.0
2008-03-13 21:05:00,2.0283,2.02845,2.0282,2.0282,743700000.0
2008-03-13 21:10:00,2.0282,2.0283,2.0281,2.0282,1046000000.0
2008-03-13 21:15:00,2.0282,2.0291,2.02815,2.0289,1305300000.0
2008-03-13 21:20:00,2.0289,2.02925,2.0287,2.02895,803800000.0
2008-03-13 21:25:00,2.02895,2.02895,2.0287,2.02875,703000000.0
2008-03-13 21:30:00,2.02875,2.02875,2.0283,2.02855,768200000.0
2008-03-13 21:35:00,2.02855,2.02925,2.02855,2.0292,1013400000.0
2008-03-13 21:40:00,2.0292,2.02945,2.0289,2.0293,819200000.0
2008-03-13 21:45:00,2.0293,2.0298,2.0293,2.02975,1081000000.0
2008-03-13 21:50:00,2.02975,2.0306,2.02975,2.0305,631200000.0
2008-03-13 21:55:00,2.0305,2.03065,2.02995,2.03015,851400000.0
2008-03-13 22:00:00,2.03015,2.032,2.03005,2.0316,1114500000.0
2008-03-13 22:05:00,2.0316,2.0319,2.0313,2.03185,799200000.0
2008-03-13 22:10:00,2.03185,2.03225,2.03165,2.03215,712400000.0
2008-03-13 22:15:00,2.03215,2.0326,2.03165,2.0319,828900000.0
2008-03-13 22:20:00,2.0319,2.0323,2.0317,2.0318,1509200000.0
2008-03-13 22:25:00,2.0318,2.032,2.0316,2.0318,1164800000.0
2008-03-13 22:30:00,2.0318,2.032,2.03175,2.0318,1359400000.0
2008-03-13 22:35:00,2.03185,2.0331,2.03145,2.03175,1254000000.0
2008-03-13 22:40:00,2.03175,2.032,2.0314,2.0314,1434700000.0
2008-03-13 22:45:00,2.0314,2.0331,2.03105,2.0326,1806800000.0
2008-03-13 22:50:00,2.0326,2.0335,2.0326,2.0333,3217300000.0
2008-03-13 22:55:00,2.0333,2.03335,2.0328,2.0332,4608500000.0
2008-03-13 23:00:00,2.0332,2.03338,2.0327,2.03305,2228000000.0
2008-03-13 23:05:00,2.03305,2.03305,2.03255,2.03255,830700000.0
2008-03-13 23:10:00,2.03255,2.03305,2.0324,2.0328,1410000000.0
2008-03-13 23:15:00,2.0328,2.0333,2.0327,2.0328,3021800000.0
2008-03-13 23:20:00,2.0328,2.0334,2.0328,2.0334,2747200000.0
2008-03-13 23:25:00,2.0334,2.0337,2.03325,2.0336,2236600000.0
2008-03-13 23:30:00,2.0336,2.0337,2.0336,2.0336,2613600000.0
2008-03-13 23:35:00,2.0336,2.0336,2.0334,2.0335,2565000000.0
2008-03-13 23:40:00,2.0335,2.0336,2.0326,2.0328,2954400000.0
2008-03-13 23:45:00,2.0328,2.033,2.0326,2.0326,3190400000.0
2008-03-13 23:50:00,2.0326,2.0331,2.03245,2.0326,1664000000.0
2008-03-13 23:55:00,2.0326,2.0327,2.0321,2.0323,1818400000.0
2008-03-14 00:00:00,2.0323,2.0323,2.0322,2.0322,1723200000.0
2008-03-14 00:05:00,2.0322,2.0322,2.0322,2.0322,1718400000.0
2008-03-14 00:10:00,2.0322,2.0325,2.0322,2.0322,1503700000.0
2008-03-14 00:15:00,2.0322,2.0325,2.0322,2.0324,1743200000.0
2008-03-14 00:20:00,2.0324,2.0325,2.0323,2.0325,1752800000.0
2008-03-14 00:25:00,2.0325,2.0325,2.032,2.03215,2193600000.0
2008-03-14 00:30:00,2.03215,2.0323,2.032,2.0322,1801500000.0
2008-03-14 00:35:00,2.0322,2.0323,2.0321,2.0323,1591500000.0
2008-03-14 00:40:00,2.0323,2.0324,2.0323,2.0324,1290600000.0
2008-03-14 00:45:00,2.0324,2.0324,2.0321,2.0323,1174400000.0
2008-03-14 00:50:00,2.0323,2.0323,2.0322,2.0323,1527400000.0
2008-03-14 00:55:00,2.0323,2.0327,2.03175,2.032,1479800000.0
2008-03-14 01:00:00,2.032,2.0322,2.0318,2.0318,1530300000.0
2008-03-14 01:05:00,2.0318,2.0322,2.03145,2.0322,1509200000.0
2008-03-14 01:10:00,2.0322,2.0322,2.0319,2.03195,1666400000.0
2008-03-14 01:15:00,2.03195,2.03245,2.0319,2.032,1945200000.0
2008-03-14 01:20:00,2.032,2.0321,2.032,2.0321,2562300000.0
2008-03-14 01:25:00,2.0321,2.0326,2.0321,2.0323,2322100000.0
2008-03-14 01:30:00,2.0323,2.0327,2.0321,2.03265,1613600000.0
2008-03-14 01:35:00,2.03265,2.0328,2.0325,2.0325,1572000000.0
2008-03-14 01:40:00,2.0325,2.0325,2.0323,2.0323,3341200000.0
2008-03-14 01:45:00,2.0323,2.0327,2.0323,2.0327,1856100000.0
2008-03-14 01:50:00,2.0327,2.0327,2.0324,2.0325,3508300000.0
2008-03-14 01:55:00,2.0325,2.0326,2.0318,2.0318,1846000000.0
2008-03-14 02:00:00,2.0318,2.0318,2.0301,2.0305,1093500000.0
2008-03-14 02:05:00,2.0305,2.0306,2.0302,2.0306,920600000.0
2008-03-14 02:10:00,2.0306,2.0311,2.03045,2.03055,1302700000.0
2008-03-14 02:15:00,2.03055,2.03075,2.03055,2.03075,1488400000.0
2008-03-14 02:20:00,2.03075,2.0318,2.03055,2.0318,1636500000.0
2008-03-14 02:25:00,2.0318,2.032,2.031,2.03125,2006900000.0
2008-03-14 02:30:00,2.03125,2.0316,2.03125,2.0313,3242700000.0
2008-03-14 02:35:00,2.0313,2.03135,2.0305,2.0305,1848700000.0
2008-03-14 02:40:00,2.0305,2.0307,2.0301,2.0303,2205100000.0
2008-03-14 02:45:00,2.0303,2.0307,2.0302,2.0305,3267400000.0
2008-03-14 02:50:00,2.0305,2.0305,2.0296,2.0296,958000000.0
2008-03-14 02:55:00,2.0296,2.03,2.02935,2.0295,1928100000.0
2008-03-14 03:00:00,2.0295,2.02955,2.02905,2.0293,3342200000.0
2008-03-14 03:05:00,2.0293,2.0298,2.0292,2.0296,2864000000.0
2008-03-14 03:10:00,2.0296,2.0297,2.0292,2.0295,1431300000.0
2008-03-14 03:15:00,2.0295,2.0297,2.0295,2.0297,2973300000.0
2008-03-14 03:20:00,2.0297,2.03,2.0296,2.0296,3077700000.0
2008-03-14 03:25:00,2.0296,2.0298,2.0296,2.0296,5112600000.0
2008-03-14 03:30:00,2.0296,2.03025,2.0294,2.0298,2206500000.0
2008-03-14 03:35:00,2.0298,2.0308,2.0298,2.0302,1711000000.0
2008-03-14 03:40:00,2.0302,2.0304,2.0299,2.0302,1957000000.0
2008-03-14 03:45:00,2.0302,2.0303,2.0301,2.03025,4404900000.0
2008-03-14 03:50:00,2.03025,2.0304,2.0301,2.0302,5877100000.0
2008-03-14 03:55:00,2.0302,2.0302,2.0299,2.0299,2818800000.0
2008-03-14 04:00:00,2.0299,2.0301,2.0298,2.0298,966200000.0
2008-03-14 04:05:00,2.0298,2.0307,2.0298,2.0305,4206600000.0
2008-03-14 04:10:00,2.0305,2.03095,2.0305,2.0308,3758100000.0
2008-03-14 04:15:00,2.0308,2.0309,2.0306,2.0306,4754500000.0
2008-03-14 04:20:00,2.0306,2.0306,2.0304,2.0305,4931800000.0
2008-03-14 04:25:00,2.0305,2.0306,2.03,2.03005,4606800000.0
2008-03-14 04:30:00,2.03005,2.0305,2.0298,2.0301,2977700000.0
2008-03-14 04:35:00,2.0301,2.0309,2.0301,2.03045,2519900000.0
2008-03-14 04:40:00,2.03045,2.03085,2.03045,2.0306,1441400000.0
2008-03-14 04:45:00,2.0306,2.0307,2.03055,2.0306,3061100000.0
2008-03-14 04:50:00,2.0306,2.0307,2.0302,2.0302,2988600000.0
2008-03-14 04:55:00,2.0302,2.0306,2.0301,2.0306,2602200000.0
2008-03-14 05:00:00,2.0306,2.0313,2.03005,2.03115,3045000000.0
2008-03-14 05:05:00,2.03115,2.0313,2.0308,2.0312,2080900000.0
2008-03-14 05:10:00,2.0312,2.0312,2.0306,2.0306,4249400000.0
2008-03-14 05:15:00,2.0306,2.0309,2.0305,2.0306,2946800000.0
2008-03-14 05:20:00,2.0306,2.03105,2.0305,2.031,4207500000.0
2008-03-14 05:25:00,2.031,2.03105,2.0307,2.0309,5277600000.0
2008-03-14 05:30:00,2.0309,2.0311,2.0305,2.0306,3653300000.0
2008-03-14 05:35:00,2.0306,2.0306,2.0306,2.0306,1858100000.0
2008-03-14 05:40:00,2.0306,2.0306,2.0299,2.03,1953900000.0
2008-03-14 05:45:00,2.03,2.03015,2.0299,2.0301,1395500000.0
2008-03-14 05:50:00,2.0301,2.03025,2.0298,2.0301,2109600001.0
2008-03-14 05:55:00,2.0301,2.03015,2.02985,2.03,1508800000.0
2008-03-14 06:00:00,2.03,2.0303,2.03,2.0303,4107700000.0
2008-03-14 06:05:00,2.0303,2.0307,2.0302,2.0302,2708300000.0
2008-03-14 06:10:00,2.0302,2.0304,2.03,2.0304,2332500000.0
2008-03-14 06:15:00,2.0304,2.03105,2.0303,2.03075,1464100000.0
2008-03-14 06:20:00,2.03075,2.0313,2.03075,2.0313,6066700001.0
2008-03-14 06:25:00,2.0313,2.0323,2.0311,2.0316,2699100000.0
2008-03-14 06:30:00,2.0316,2.0321,2.0312,2.0321,2703500001.0
2008-03-14 06:35:00,2.0321,2.0322,2.0316,2.0316,2888999999.0
2008-03-14 06:40:00,2.0316,2.0321,2.0316,2.032,3280000000.0
2008-03-14 06:45:00,2.032,2.0322,2.0317,2.032,1068600000.0
2008-03-14 06:50:00,2.032,2.032,2.0317,2.032,1753400000.0
2008-03-14 06:55:00,2.032,2.0326,2.03195,2.0322,4604900000.0
2008-03-14 07:00:00,2.0322,2.03225,2.0313,2.0317,1761200000.0
2008-03-14 07:05:00,2.0317,2.0321,2.0316,2.0321,1895800000.0
2008-03-14 07:10:00,2.0321,2.0328,2.0319,2.0324,4731300000.0
2008-03-14 07:15:00,2.0324,2.0336,2.0324,2.0333,2647899999.0
2008-03-14 07:20:00,2.0332,2.0338,2.0332,2.03375,4005199997.0
2008-03-14 07:25:00,2.03375,2.0354,2.03355,2.03405,3702099998.0
2008-03-14 07:30:00,2.03405,2.03555,2.03405,2.03525,2139400000.0
2008-03-14 07:35:00,2.03525,2.03525,2.0336,2.0342,2517800000.0
2008-03-14 07:40:00,2.0342,2.0344,2.034,2.0343,2908500000.0
2008-03-14 07:45:00,2.0343,2.0343,2.0337,2.034,2335300000.0
2008-03-14 07:50:00,2.034,2.0341,2.034,2.0341,3778200000.0
2008-03-14 07:55:00,2.0341,2.0345,2.03395,2.034,3270400000.0
2008-03-14 08:00:00,2.034,2.0351,2.0335,2.03355,2757200000.0
2008-03-14 08:05:00,2.03355,2.03355,2.0325,2.0334,2421500000.0
2008-03-14 08:10:00,2.0334,2.0335,2.0321,2.0322,2874600000.0
2008-03-14 08:15:00,2.0322,2.0324,2.0318,2.032,5132900000.0
2008-03-14 08:20:00,2.032,2.03265,2.032,2.03265,2252200000.0
2008-03-14 08:25:00,2.03265,2.0344,2.0326,2.0338,2328600000.0
2008-03-14 08:30:00,2.0338,2.034,2.0333,2.0338,3684700000.0
2008-03-14 08:35:00,2.0338,2.034,2.0337,2.0339,1965000000.0
2008-03-14 08:40:00,2.0339,2.0339,2.0324,2.0328,1829500000.0
2008-03-14 08:45:00,2.0328,2.0328,2.0323,2.03275,1367500000.0
2008-03-14 08:50:00,2.0328,2.0328,2.03225,2.03245,1770700000.0
2008-03-14 08:55:00,2.03245,2.0327,2.03215,2.0322,2061000000.0
2008-03-14 09:00:00,2.0322,2.0326,2.0322,2.0326,3305700000.0
2008-03-14 09:05:00,2.0326,2.03315,2.03175,2.03195,2038450000.0
2008-03-14 09:10:00,2.03195,2.032,2.03115,2.03145,1427500000.0
2008-03-14 09:15:00,2.03145,2.0331,2.0314,2.0322,1224600000.0
2008-03-14 09:20:00,2.0322,2.03245,2.03085,2.03165,1868700000.0
2008-03-14 09:25:00,2.03165,2.03295,2.03125,2.03275,1321600000.0
2008-03-14 09:30:00,2.03275,2.0338,2.03175,2.0337,982200000.0
2008-03-14 09:35:00,2.0337,2.03375,2.0325,2.03335,1086650000.0
2008-03-14 09:40:00,2.0333,2.0335,2.03145,2.0316,1113600000.0
2008-03-14 09:45:00,2.0316,2.0327,2.03125,2.0326,967400000.0
2008-03-14 09:50:00,2.0326,2.0334,2.0326,2.0331,1302400000.0
2008-03-14 09:55:00,2.0331,2.03405,2.03265,2.03275,2430900002.0
2008-03-14 10:00:00,2.03275,2.03275,2.03185,2.03215,2919300004.0
2008-03-14 10:05:00,2.03215,2.0325,2.03175,2.03185,3728600000.0
2008-03-14 10:10:00,2.03185,2.03265,2.03165,2.03175,4112400001.0
2008-03-14 10:15:00,2.03175,2.0319,2.0298,2.0298,2784400025.0
2008-03-14 10:20:00,2.0298,2.0312,2.02975,2.0306,1043800000.0
2008-03-14 10:25:00,2.0306,2.03185,2.0306,2.0309,1226500000.0
2008-03-14 10:30:00,2.0309,2.0311,2.03035,2.0305,1109700000.0
2008-03-14 10:35:00,2.03045,2.03045,2.0297,2.0299,1415400000.0
2008-03-14 10:40:00,2.0299,2.03005,2.02915,2.02955,1123200000.0
2008-03-14 10:45:00,2.02955,2.0297,2.0275,2.02785,975555000.0
2008-03-14 10:50:00,2.02785,2.02905,2.0273,2.0275,1187600000.0
2008-03-14 10:55:00,2.0275,2.0282,2.0268,2.0272,1663900000.0
2008-03-14 11:00:00,2.0272,2.02795,2.0267,2.02725,1444100000.0
2008-03-14 11:05:00,2.02725,2.0288,2.02725,2.02805,1443400000.0
2008-03-14 11:10:00,2.02805,2.02935,2.02775,2.02885,1917400000.0
2008-03-14 11:15:00,2.02885,2.02975,2.0287,2.02955,2355000000.0
2008-03-14 11:20:00,2.02955,2.02975,2.029,2.0297,2780200000.0
2008-03-14 11:25:00,2.0297,2.0301,2.02955,2.0296,2832700000.0
2008-03-14 11:30:00,2.0296,2.0296,2.0293,2.0294,2863000000.0
2008-03-14 11:35:00,2.0294,2.0297,2.029,2.0296,2934400000.0
2008-03-14 11:40:00,2.0296,2.0296,2.0289,2.0291,2231500000.0
2008-03-14 11:45:00,2.0291,2.0295,2.0286,2.0294,2620700000.0
2008-03-14 11:50:00,2.0294,2.0299,2.0291,2.0292,2108200000.0
2008-03-14 11:55:00,2.0292,2.0294,2.0288,2.0292,2587300000.0
2008-03-14 12:00:00,2.0292,2.02985,2.0291,2.0291,2282700000.0
2008-03-14 12:05:00,2.0291,2.0292,2.0282,2.02835,1549800000.0
2008-03-14 12:10:00,2.02835,2.02955,2.02815,2.0285,1806200000.0
2008-03-14 12:15:00,2.0285,2.0296,2.0283,2.02895,1730600000.0
2008-03-14 12:20:00,2.02895,2.0293,2.0277,2.0279,2097700000.0
2008-03-14 12:25:00,2.0279,2.0282,2.02705,2.02755,1944600000.0
2008-03-14 12:30:00,2.02755,2.0286,2.0273,2.0284,2023200000.0
2008-03-14 12:35:00,2.0284,2.0284,2.0273,2.0273,2174150000.0
2008-03-14 12:40:00,2.0273,2.0279,2.0272,2.0276,2201000000.0
2008-03-14 12:45:00,2.0276,2.0288,2.0276,2.0276,2038100000.0
2008-03-14 12:50:00,2.0276,2.0282,2.0275,2.0276,2108200000.0
2008-03-14 12:55:00,2.0276,2.0277,2.0274,2.0276,2284900000.0
2008-03-14 13:00:00,2.0276,2.0277,2.02735,2.0276,2036200000.0
2008-03-14 13:05:00,2.0276,2.0282,2.02715,2.0272,2077700000.0
2008-03-14 13:10:00,2.0272,2.02755,2.0254,2.0256,1671000000.0
2008-03-14 13:15:00,2.0256,2.026,2.02365,2.02475,1326800000.0
2008-03-14 13:20:00,2.02475,2.025,2.02295,2.02305,985600000.0
2008-03-14 13:25:00,2.02305,2.0235,2.02155,2.02235,1055500000.0
2008-03-14 13:30:00,2.02235,2.0239,2.02135,2.0235,1291100000.0
2008-03-14 13:35:00,2.0237,2.02455,2.0233,2.02395,1120200000.0
2008-03-14 13:40:00,2.02395,2.0244,2.0235,2.0238,1288600000.0
2008-03-14 13:45:00,2.0238,2.0247,2.02345,2.0242,1455325000.0
2008-03-14 13:50:00,2.0242,2.02475,2.024,2.0247,1963300000.0
2008-03-14 13:55:00,2.0246,2.0253,2.02435,2.02515,1985100000.0
2008-03-14 14:00:00,2.0252,2.02555,2.0247,2.02545,2212300000.0
2008-03-14 14:05:00,2.02545,2.0263,2.02495,2.0255,1521400000.0
2008-03-14 14:10:00,2.0255,2.02705,2.02515,2.02585,1123700000.0
2008-03-14 14:15:00,2.02585,2.02875,2.02575,2.028,1788200000.0
2008-03-14 14:20:00,2.028,2.02845,2.02755,2.0278,1580000002.0
2008-03-14 14:25:00,2.0278,2.0293,2.0275,2.02835,1442100000.0
2008-03-14 14:30:00,2.02995,2.03175,2.0271,2.02765,1994760000.0
2008-03-14 14:35:00,2.02765,2.02805,2.02595,2.02625,1362600001.0
2008-03-14 14:40:00,2.02625,2.0263,2.0248,2.02615,2715500002.0
2008-03-14 14:45:00,2.0262,2.02665,2.0242,2.0252,793800000.0
2008-03-14 14:50:00,2.0252,2.02615,2.0245,2.0261,960500000.0
2008-03-14 14:55:00,2.02615,2.02815,2.0261,2.027,1036275000.0
2008-03-14 15:00:00,2.027,2.0277,2.02685,2.0269,864000000.0
2008-03-14 15:05:00,2.0269,2.0271,2.0265,2.02675,799750000.0
2008-03-14 15:10:00,2.02675,2.02825,2.02655,2.027,858000000.0
2008-03-14 15:15:00,2.027,2.0283,2.02675,2.0275,858700000.0
2008-03-14 15:20:00,2.0275,2.0276,2.026,2.0269,1162766287.0
2008-03-14 15:25:00,2.0269,2.0278,2.0268,2.0275,1112200000.0
2008-03-14 15:30:00,2.0275,2.0312,2.0275,2.03005,1000940000.0
2008-03-14 15:35:00,2.03,2.0313,2.0296,2.0299,1052600000.0
2008-03-14 15:40:00,2.0299,2.0308,2.0298,2.03065,1211500000.0
2008-03-14 15:45:00,2.03065,2.03245,2.0294,2.03245,1151100001.0
2008-03-14 15:50:00,2.03245,2.0348,2.0318,2.03355,1109100001.0
2008-03-14 15:55:00,2.03355,2.0374,2.033,2.0373,1045285000.0
2008-03-14 16:00:00,2.0373,2.0385,2.03605,2.0383,1321299996.0
2008-03-14 16:05:00,2.0383,2.03855,2.03485,2.0354,845650000.0
2008-03-14 16:10:00,2.0354,2.03835,2.03425,2.0375,894475000.0
2008-03-14 16:15:00,2.0374,2.0383,2.0352,2.0358,1303850000.0
2008-03-14 16:20:00,2.0358,2.0369,2.03455,2.03455,2892100001.0
2008-03-14 16:25:00,2.0345,2.038,2.0345,2.0375,2133400000.0
2008-03-14 16:30:00,2.0375,2.0379,2.0364,2.0371,3207700000.0
2008-03-14 16:35:00,2.0371,2.0379,2.0358,2.03725,4146299996.0
2008-03-14 16:40:00,2.03725,2.0398,2.03725,2.0377,3498065001.0
2008-03-14 16:45:00,2.0377,2.0391,2.0374,2.0387,3026400000.0
2008-03-14 16:50:00,2.0387,2.0389,2.03515,2.0372,3306800000.0
2008-03-14 16:55:00,2.0374,2.03815,2.0365,2.0365,2372790000.0
2008-03-14 17:00:00,2.0365,2.0372,2.0354,2.0355,2248800000.0
2008-03-14 17:05:00,2.0355,2.0356,2.0338,2.0338,2475150000.0
2008-03-14 17:10:00,2.0338,2.0347,2.0336,2.0343,2390053736.0
2008-03-14 17:15:00,2.0343,2.0352,2.0335,2.0339,2639197000.0
2008-03-14 17:20:00,2.0339,2.0346,2.0329,2.0346,2901661999.0
2008-03-14 17:25:00,2.0346,2.0346,2.03205,2.0328,2656400000.0
2008-03-14 17:30:00,2.0328,2.0336,2.0324,2.0335,1069500000.0
2008-03-14 17:35:00,2.0335,2.03385,2.0324,2.0324,1005400000.0
2008-03-14 17:40:00,2.0324,2.033,2.03015,2.03025,1290600000.0
2008-03-14 17:45:00,2.03025,2.0311,2.03025,2.0308,1040900000.0
2008-03-14 17:50:00,2.0308,2.031,2.0296,2.03045,1023400000.0
2008-03-14 17:55:00,2.03045,2.0308,2.029,2.0291,996500000.0
2008-03-14 18:00:00,2.02915,2.03,2.02865,2.03,690400000.0
2008-03-14 18:05:00,2.03,2.03035,2.0297,2.0297,690800000.0
2008-03-14 18:10:00,2.0297,2.03025,2.0287,2.02905,487800000.0
2008-03-14 18:15:00,2.02885,2.0293,2.02845,2.02875,704899999.0
2008-03-14 18:20:00,2.02875,2.0289,2.0284,2.02845,719300000.0
2008-03-14 18:25:00,2.02845,2.0289,2.02755,2.0279,990400000.0
2008-03-14 18:30:00,2.0279,2.0284,2.0277,2.0282,990500000.0
2008-03-14 18:35:00,2.0282,2.0289,2.02785,2.0288,1191800000.0
2008-03-14 18:40:00,2.0288,2.0312,2.0288,2.0312,1633900000.0
2008-03-14 18:45:00,2.03125,2.0316,2.0294,2.0296,1073500000.0
2008-03-14 18:50:00,2.02955,2.0298,2.02905,2.0291,1087080000.0
2008-03-14 18:55:00,2.0291,2.0291,2.0285,2.02855,1121600000.0
2008-03-14 19:00:00,2.02855,2.02865,2.0273,2.0275,6070400003.0
2008-03-14 19:05:00,2.0275,2.0277,2.0256,2.0257,6733600017.0
2008-03-14 19:10:00,2.027,2.0271,2.0258,2.0263,6196399999.0
2008-03-14 19:15:00,2.0264,2.027,2.0261,2.0264,4880399993.0
2008-03-14 19:20:00,2.0264,2.0264,2.0253,2.026,2409800000.0
2008-03-14 19:25:00,2.026,2.026,2.025,2.02565,1546300000.0
2008-03-14 19:30:00,2.02565,2.0258,2.0239,2.02425,885600000.0
2008-03-14 19:35:00,2.02425,2.02485,2.0237,2.02405,887700000.0
2008-03-14 19:40:00,2.02405,2.027,2.02405,2.0267,1297100000.0
2008-03-14 19:45:00,2.0267,2.027,2.0261,2.02645,1243200000.0
2008-03-14 19:50:00,2.02645,2.02735,2.02645,2.02675,973100000.0
2008-03-14 19:55:00,2.02675,2.0268,2.02625,2.0264,995500000.0
2008-03-14 20:00:00,2.0264,2.0264,2.02505,2.0255,725050000.0
2008-03-14 20:05:00,2.0255,2.0258,2.0254,2.0256,1027500000.0
2008-03-14 20:10:00,2.0256,2.0258,2.02445,2.0247,706000000.0
2008-03-14 20:15:00,2.0247,2.0259,2.0247,2.02575,551300000.0
2008-03-14 20:20:00,2.02575,2.026,2.02435,2.0244,793600000.0
2008-03-14 20:25:00,2.0244,2.02465,2.0222,2.0223,549600000.0
2008-03-14 20:30:00,2.0222,2.02245,2.0217,2.0223,1541900000.0
2008-03-14 20:35:00,2.0223,2.0225,2.02085,2.0212,2649700000.0
2008-03-14 20:40:00,2.0212,2.0217,2.01975,2.0206,1724150000.0
2008-03-14 20:45:00,2.0206,2.0213,2.0198,2.0199,1653800001.0
2008-03-14 20:50:00,2.0199,2.022,2.01985,2.0214,1664099999.0
2008-03-14 20:55:00,2.0214,2.0219,2.02105,2.0219,2688100000.0
2008-03-14 21:00:00,2.0218,2.02265,2.0213,2.022,6296800001.0
2008-03-14 21:05:00,2.022,2.0222,2.0211,2.0211,3182300000.0
2008-03-14 21:10:00,2.0211,2.0212,2.0205,2.021,3584200000.0
2008-03-14 21:15:00,2.021,2.0214,2.0205,2.0207,1609300000.0
2008-03-14 21:20:00,2.0207,2.0207,2.01975,2.0201,5138900001.0
2008-03-14 21:25:00,2.0201,2.0201,2.0196,2.0197,4984000000.0
2008-03-14 21:30:00,2.0197,2.0203,2.0184,2.0184,3231800000.0
2008-03-14 21:35:00,2.0184,2.02,2.0175,2.0197,2622480500.0
2008-03-14 21:40:00,2.0197,2.0211,2.0197,2.021,870058651.0
2008-03-14 21:45:00,2.021,2.0215,2.0203,2.0211,2089500000.0
2008-03-14 21:50:00,2.0211,2.0216,2.02085,2.0212,3967100000.0
2008-03-14 21:55:00,2.0212,2.0217,2.0207,2.0217,4897600000.0
2008-03-14 22:00:00,2.0217,2.0224,2.0211,2.0211,2538200000.0
2008-03-14 22:05:00,2.0211,2.0213,2.0208,2.0208,4175000000.0
2008-03-14 22:10:00,2.0208,2.021,2.0203,2.0204,1636300000.0
2008-03-14 22:15:00,2.0204,2.0206,2.0199,2.0205,3205200000.0
2008-03-14 22:20:00,2.0205,2.0207,2.0203,2.0205,7600500000.0
2008-03-14 22:25:00,2.0205,2.0208,2.02045,2.02075,1897500000.0
2008-03-14 22:30:00,2.02075,2.0218,2.02075,2.0217,4431900000.0
2008-03-14 22:35:00,2.0217,2.0219,2.0214,2.0216,4768300000.0
2008-03-14 22:40:00,2.0216,2.0219,2.0215,2.0217,3076000000.0
2008-03-14 22:45:00,2.0217,2.022,2.0217,2.0218,3329900000.0
2008-03-14 22:50:00,2.0218,2.0218,2.0216,2.02175,2017300000.0
2008-03-14 22:55:00,2.02175,2.02175,2.0197,2.02005,2469500000.0
2008-03-17 00:00:00,2.0167,2.0175,2.0167,2.0167,3470500000.0
2008-03-17 00:05:00,2.0172,2.0172,2.0163,2.0166,3470500000.0
2008-03-17 00:10:00,2.0165,2.0171,2.0162,2.0168,3470500000.0
2008-03-17 00:15:00,2.0169,2.0171,2.0136,2.0141,3470500000.0
2008-03-17 00:20:00,2.0147,2.0159,2.014,2.0159,3470500000.0
2008-03-17 00:25:00,2.0156,2.0165,2.0151,2.0163,3470500000.0
2008-03-17 00:30:00,2.0162,2.0163,2.0145,2.0158,3470500000.0
2008-03-17 00:35:00,2.0159,2.021,2.0159,2.0209,3470500000.0
2008-03-17 00:40:00,2.0208,2.021,2.0191,2.0209,3470500000.0
2008-03-17 00:45:00,2.021,2.0224,2.02,2.0213,3470500000.0
2008-03-17 00:50:00,2.0208,2.0213,2.0206,2.021,2776400000.0
2008-03-17 00:55:00,2.0212,2.0217,2.0191,2.0191,3470500000.0
2008-03-17 01:00:00,2.0189,2.0194,2.0187,2.0194,2776400000.0
2008-03-17 01:05:00,2.0193,2.0204,2.0193,2.0195,3470500000.0
2008-03-17 01:10:00,2.0194,2.0203,2.0194,2.0198,3470500000.0
2008-03-17 01:15:00,2.0197,2.0214,2.0191,2.0214,3470500000.0
2008-03-17 01:20:00,2.0215,2.0215,2.0211,2.0213,3470500000.0
2008-03-17 01:25:00,2.0212,2.0212,2.0185,2.0188,3470500000.0
2008-03-17 01:30:00,2.0191,2.0194,2.0138,2.0142,3470500000.0
2008-03-17 01:35:00,2.0145,2.015,2.0134,2.0137,3470500000.0
2008-03-17 01:40:00,2.0136,2.0154,2.0134,2.0145,3470500000.0
2008-03-17 01:45:00,2.0142,2.0146,2.0128,2.0145,3470500000.0
2008-03-17 01:50:00,2.0146,2.0165,2.0144,2.0152,3470500000.0
2008-03-17 01:55:00,2.015,2.0154,2.0131,2.0141,3470500000.0
2008-03-17 02:00:00,2.0185,2.0194,2.0185,2.0194,2492000000.0
2008-03-17 02:05:00,2.0194,2.0205,2.0194,2.01945,2501900000.0
2008-03-17 02:10:00,2.01945,2.0203,2.0194,2.01955,1275000000.0
2008-03-17 02:15:00,2.01955,2.0216,2.0189,2.0214,3511100000.0
2008-03-17 02:20:00,2.0214,2.0215,2.021,2.0211,2542000000.0
2008-03-17 02:25:00,2.0211,2.0211,2.0186,2.0187,2090100000.0
2008-03-17 02:30:00,2.0187,2.01945,2.0131,2.014,1405204161.0
2008-03-17 02:35:00,2.014,2.0148,2.013,2.0135,3414800000.0
2008-03-17 02:40:00,2.0135,2.01505,2.0133,2.0144,1833650000.0
2008-03-17 02:45:00,2.0144,2.0145,2.01265,2.0145,4502100000.0
2008-03-17 02:50:00,2.0145,2.01605,2.0136,2.0145,2468400000.0
2008-03-17 02:55:00,2.0145,2.0145,2.0129,2.014,967200000.0
2008-03-17 03:00:00,2.014,2.01605,2.0133,2.01555,1680700000.0
2008-03-17 03:05:00,2.01555,2.01595,2.0149,2.0153,3915300000.0
2008-03-17 03:10:00,2.0153,2.01715,2.01515,2.01645,4445200000.0
2008-03-17 03:15:00,2.01645,2.0179,2.0164,2.0178,2016500000.0
2008-03-17 03:20:00,2.0178,2.01805,2.0162,2.0164,3118050000.0
2008-03-17 03:25:00,2.0164,2.01865,2.0164,2.0181,2807500000.0
2008-03-17 03:30:00,2.0181,2.019,2.0175,2.0185,2026300000.0
2008-03-17 03:35:00,2.0185,2.01865,2.01625,2.0174,2472100000.0
2008-03-17 03:40:00,2.0174,2.0174,2.0155,2.0159,1641400000.0
2008-03-17 03:45:00,2.0159,2.0165,2.0152,2.016,3417500000.0
2008-03-17 03:50:00,2.016,2.0168,2.0153,2.0163,2298800000.0
2008-03-17 03:55:00,2.0163,2.0163,2.0153,2.016,2997200000.0
2008-03-17 04:00:00,2.016,2.0163,2.0151,2.01515,2105800000.0
2008-03-17 04:05:00,2.01515,2.0155,2.0151,2.0152,3936100000.0
2008-03-17 04:10:00,2.0152,2.0155,2.015,2.0151,3256000000.0
2008-03-17 04:15:00,2.0151,2.0159,2.0151,2.0156,1956800000.0
2008-03-17 04:20:00,2.0156,2.0159,2.0107,2.0114,2227775000.0
2008-03-17 04:25:00,2.0114,2.0116,2.0098,2.0109,2126150000.0
2008-03-17 04:30:00,2.0109,2.0135,2.0107,2.0127,1723850000.0
2008-03-17 04:35:00,2.0127,2.0128,2.0101,2.0102,1426100000.0
2008-03-17 04:40:00,2.0102,2.012,2.0102,2.0112,1736350000.0
2008-03-17 04:45:00,2.0112,2.0119,2.0103,2.0115,1393700000.0
2008-03-17 04:50:00,2.0115,2.0119,2.0105,2.0105,1083650000.0
2008-03-17 04:55:00,2.0105,2.0111,2.0104,2.01055,1239600000.0
2008-03-17 05:00:00,2.01055,2.0125,2.0101,2.0116,1648500000.0
2008-03-17 05:05:00,2.0116,2.0123,2.01065,2.0109,1407550000.0
2008-03-17 05:10:00,2.0109,2.0112,2.0105,2.011,1240450000.0
2008-03-17 05:15:00,2.011,2.0123,2.011,2.01195,732500000.0
2008-03-17 05:20:00,2.01195,2.0128,2.0119,2.01225,1891350000.0
2008-03-17 05:25:00,2.01225,2.0127,2.0118,2.01205,1685750000.0
2008-03-17 05:30:00,2.01205,2.0137,2.01195,2.0137,2054850000.0
2008-03-17 05:35:00,2.0137,2.01415,2.0128,2.014,1889250000.0
2008-03-17 05:40:00,2.014,2.014,2.0132,2.0137,2104400000.0
2008-03-17 05:45:00,2.0137,2.01445,2.0136,2.0142,1310450000.0
2008-03-17 05:50:00,2.0142,2.0142,2.0134,2.0135,1220050000.0
2008-03-17 05:55:00,2.0135,2.0137,2.0132,2.01345,2238250000.0
2008-03-17 06:00:00,2.01345,2.0135,2.0119,2.013,1425500000.0
2008-03-17 06:05:00,2.013,2.0147,2.01275,2.0142,1894750000.0
2008-03-17 06:10:00,2.01485,2.0152,2.0143,2.0152,1434150000.0
2008-03-17 06:15:00,2.0152,2.0159,2.0142,2.0142,1618400000.0
2008-03-17 06:20:00,2.0142,2.0144,2.01325,2.0135,1419800000.0
2008-03-17 06:25:00,2.0135,2.0135,2.0121,2.0126,2834750000.0
2008-03-17 06:30:00,2.01255,2.0131,2.0117,2.012,2300250000.0
2008-03-17 06:35:00,2.012,2.0126,2.0116,2.01235,985850000.0
2008-03-17 06:40:00,2.0123,2.01245,2.0121,2.01235,960200000.0
2008-03-17 06:45:00,2.01235,2.0127,2.01215,2.0126,2396200000.0
2008-03-17 06:50:00,2.0126,2.0143,2.0125,2.01305,3758250000.0
2008-03-17 06:55:00,2.01305,2.0138,2.013,2.0134,1022050000.0
2008-03-17 07:00:00,2.0134,2.0136,2.0132,2.0136,1391150000.0
2008-03-17 07:05:00,2.0136,2.0139,2.0136,2.0136,876500000.0
2008-03-17 07:10:00,2.0136,2.0138,2.0136,2.0136,1816500000.0
2008-03-17 07:15:00,2.0136,2.0143,2.0136,2.0143,1256900000.0
2008-03-17 07:20:00,2.0143,2.0145,2.0129,2.01305,2035800000.0
2008-03-17 07:25:00,2.01305,2.0139,2.01305,2.01335,1023700000.0
2008-03-17 07:30:00,2.01335,2.0143,2.0132,2.01395,1107400000.0
2008-03-17 07:35:00,2.014,2.0154,2.0139,2.01455,1573800000.0
2008-03-17 07:40:00,2.01455,2.015,2.0145,2.0146,1658650000.0
2008-03-17 07:45:00,2.0146,2.01485,2.0141,2.0141,2168500000.0
2008-03-17 07:50:00,2.0142,2.01445,2.0142,2.01435,1086100000.0
2008-03-17 07:55:00,2.01435,2.0146,2.0129,2.0144,2091350000.0
2008-03-17 08:00:00,2.0144,2.0144,2.0115,2.0128,2570050000.0
2008-03-17 08:05:00,2.0128,2.0135,2.01185,2.012,1800600000.0
2008-03-17 08:10:00,2.012,2.01295,2.0118,2.0125,1608800000.0
2008-03-17 08:15:00,2.0125,2.0128,2.0118,2.01235,2021200000.0
2008-03-17 08:20:00,2.01235,2.013,2.0122,2.01295,2213200000.0
2008-03-17 08:25:00,2.01295,2.0137,2.0126,2.01365,958100000.0
2008-03-17 08:30:00,2.01365,2.0152,2.01365,2.01475,964500000.0
2008-03-17 08:35:00,2.01475,2.01575,2.01455,2.0151,912400000.0
2008-03-17 08:40:00,2.0151,2.0152,2.0135,2.01465,1040700000.0
2008-03-17 08:45:00,2.01465,2.01465,2.01345,2.01385,899800000.0
2008-03-17 08:50:00,2.01385,2.014,2.0131,2.0133,871200000.0
2008-03-17 08:55:00,2.0133,2.01335,2.01255,2.0128,976550000.0
2008-03-17 09:00:00,2.0128,2.01395,2.0124,2.0137,1088300000.0
2008-03-17 09:05:00,2.0137,2.0159,2.0135,2.0135,1172250000.0
2008-03-17 09:10:00,2.0136,2.01555,2.0129,2.0155,892000000.0
2008-03-17 09:15:00,2.0155,2.016,2.0147,2.01535,902100000.0
2008-03-17 09:20:00,2.01535,2.0158,2.0148,2.0152,861050000.0
2008-03-17 09:25:00,2.0152,2.01605,2.01485,2.01495,1244700000.0
2008-03-17 09:30:00,2.01495,2.0167,2.01495,2.0165,804250000.0
2008-03-17 09:35:00,2.0165,2.0168,2.0158,2.0163,948300000.0
2008-03-17 09:40:00,2.0163,2.0164,2.0153,2.0163,1377900000.0
2008-03-17 09:45:00,2.0163,2.01725,2.01625,2.0169,1473550001.0
2008-03-17 09:50:00,2.017,2.018,2.01579,2.01693,941250000.0
2008-03-17 09:55:00,2.01713,2.01713,2.01488,2.01581,2238900000.0
2008-03-17 10:00:00,2.0163,2.0168,2.0156,2.0167,1003250000.0
2008-03-17 10:05:00,2.0167,2.018,2.01645,2.0175,1452150000.0
2008-03-17 10:10:00,2.0175,2.0175,2.0139,2.0143,1362400001.0
2008-03-17 10:15:00,2.01435,2.01655,2.0143,2.01525,1568049999.0
2008-03-17 10:20:00,2.01525,2.01565,2.0118,2.0118,1300050000.0
2008-03-17 10:25:00,2.0118,2.0141,2.0118,2.01385,2008850000.0
2008-03-17 10:30:00,2.01385,2.015,2.0126,2.0149,1655399999.0
2008-03-17 10:35:00,2.0149,2.01625,2.0142,2.0146,3976649998.0
2008-03-17 10:40:00,2.0167,2.0203,2.01615,2.0201,4088572500.0
2008-03-17 10:45:00,2.0201,2.023,2.0195,2.02145,2315800001.0
2008-03-17 10:50:00,2.0215,2.022,2.0189,2.0189,2106900001.0
2008-03-17 10:55:00,2.0189,2.0208,2.0188,2.0205,1243800000.0
2008-03-17 11:00:00,2.0205,2.02095,2.01945,2.02,1673600001.0
2008-03-17 11:05:00,2.02,2.0202,2.019,2.02005,2000700000.0
2008-03-17 11:10:00,2.02005,2.02085,2.0186,2.02015,2645500000.0
2008-03-17 11:15:00,2.0201,2.0202,2.0169,2.017,3868199999.0
2008-03-17 11:20:00,2.017,2.01765,2.0156,2.017,4208999999.0
2008-03-17 11:25:00,2.017,2.0172,2.01445,2.0151,3786500009.0
2008-03-17 11:30:00,2.0151,2.0152,2.013,2.0135,1401700001.0
2008-03-17 11:35:00,2.0135,2.015,2.013,2.0146,2178919986.0
2008-03-17 11:40:00,2.0146,2.01665,2.0142,2.01655,2519480000.0
2008-03-17 11:45:00,2.01655,2.01735,2.016,2.01615,2560580000.0
2008-03-17 11:50:00,2.01615,2.01735,2.0154,2.0165,2340320000.0
2008-03-17 11:55:00,2.0165,2.01695,2.0151,2.0151,2351880000.0
2008-03-17 12:00:00,2.0151,2.0151,2.01045,2.0133,1816660000.0
2008-03-17 12:05:00,2.01305,2.01345,2.0089,2.01015,1547300000.0
2008-03-17 12:10:00,2.0102,2.0125,2.0102,2.01115,1592500000.0
2008-03-17 12:15:00,2.01115,2.01165,2.01015,2.01155,1572600000.0
2008-03-17 12:20:00,2.01155,2.0121,2.0105,2.0119,1554250000.0
2008-03-17 12:25:00,2.0119,2.01225,2.01155,2.012,1116150000.0
2008-03-17 12:30:00,2.012,2.0129,2.012,2.01235,1078700000.0
2008-03-17 12:35:00,2.01235,2.0125,2.00955,2.0096,961900000.0
2008-03-17 12:40:00,2.0096,2.0096,2.0076,2.0089,1052900001.0
2008-03-17 12:45:00,2.0089,2.0105,2.0088,2.00965,1331700000.0
2008-03-17 12:50:00,2.00965,2.0103,2.0068,2.0072,1112560000.0
2008-03-17 12:55:00,2.00715,2.00735,2.005,2.0054,1626000000.0
2008-03-17 13:00:00,2.0053,2.00675,2.0051,2.00665,1365900000.0
2008-03-17 13:05:00,2.00665,2.00685,2.0028,2.0028,1409276001.0
2008-03-17 13:10:00,2.0027,2.0037,2.00145,2.0024,1140725000.0
2008-03-17 13:15:00,2.0023,2.00395,2.0021,2.00395,1360600000.0
2008-03-17 13:20:00,2.00395,2.0046,2.00245,2.00245,1264800000.0
2008-03-17 13:25:00,2.0025,2.0029,2.0003,2.0004,1183675000.0
2008-03-17 13:30:00,2.00035,2.00125,1.99925,2.0012,1387500000.0
2008-03-17 13:35:00,2.0012,2.00235,2.00015,2.00215,931000000.0
2008-03-17 13:40:00,2.00215,2.0029,2.0019,2.0022,889600000.0
2008-03-17 13:45:00,2.0022,2.00355,2.00215,2.0025,1075200000.0
2008-03-17 13:50:00,2.00245,2.004,2.0024,2.00395,1170200000.0
2008-03-17 13:55:00,2.00395,2.00415,2.0031,2.00375,1355700000.0
2008-03-17 14:00:00,2.0037,2.00455,2.00345,2.00435,937400000.0
2008-03-17 14:05:00,2.00435,2.00475,2.0035,2.00355,1219000000.0
2008-03-17 14:10:00,2.00355,2.00415,2.0034,2.0038,1206750000.0
2008-03-17 14:15:00,2.0038,2.00515,2.00325,2.0047,1340100000.0
2008-03-17 14:20:00,2.0047,2.00655,2.0047,2.0058,966000000.0
2008-03-17 14:25:00,2.0058,2.00715,2.0052,2.00715,705200000.0
2008-03-17 14:30:00,2.00715,2.00715,2.00565,2.00585,1178800000.0
2008-03-17 14:35:00,2.00585,2.0071,2.00575,2.007,1771300000.0
2008-03-17 14:40:00,2.007,2.0078,2.0058,2.0059,1964150000.0
2008-03-17 14:45:00,2.0059,2.0062,2.00535,2.0057,1916900000.0
2008-03-17 14:50:00,2.0057,2.0062,2.0028,2.003,2105050000.0
2008-03-17 14:55:00,2.003,2.0059,2.0015,2.0059,2096400000.0
2008-03-17 15:00:00,2.00545,2.0062,2.00445,2.0059,2036900000.0
2008-03-17 15:05:00,2.0059,2.00645,2.0055,2.0058,1765900000.0
2008-03-17 15:10:00,2.00585,2.0076,2.0055,2.007,2487900000.0
2008-03-17 15:15:00,2.0071,2.0071,2.00355,2.00425,1796550000.0
2008-03-17 15:20:00,2.00425,2.00545,2.00385,2.00495,2205200000.0
2008-03-17 15:25:00,2.00485,2.00655,2.00415,2.0061,2047300000.0
2008-03-17 15:30:00,2.00605,2.0064,2.0038,2.00415,1737200000.0
2008-03-17 15:35:00,2.00415,2.0043,2.0025,2.00325,1985900000.0
2008-03-17 15:40:00,2.0032,2.00415,2.0029,2.00315,2166400000.0
2008-03-17 15:45:00,2.00315,2.00385,2.00195,2.0025,1684700000.0
2008-03-17 15:50:00,2.0025,2.0031,2.00195,2.00225,2592320000.0
2008-03-17 15:55:00,2.00225,2.004,2.00185,2.004,2218400000.0
2008-03-17 16:00:00,2.0038,2.00615,2.00375,2.0056,2119400000.0
2008-03-17 16:05:00,2.0056,2.0068,2.005,2.00515,2405100000.0
2008-03-17 16:10:00,2.00515,2.0063,2.0045,2.0059,1899300000.0
2008-03-17 16:15:00,2.0059,2.00625,2.00545,2.0057,1587800000.0
2008-03-17 16:20:00,2.0057,2.006,2.0053,2.00585,1497300000.0
2008-03-17 16:25:00,2.00585,2.00595,2.0052,2.0056,1968000000.0
2008-03-17 16:30:00,2.0056,2.0062,2.00545,2.00595,2089100000.0
2008-03-17 16:35:00,2.00595,2.0066,2.005,2.00505,1847800000.0
2008-03-17 16:40:00,2.00505,2.0067,2.00505,2.0062,1595300000.0
2008-03-17 16:45:00,2.0062,2.0073,2.0059,2.0068,2352900000.0
2008-03-17 16:50:00,2.0068,2.0078,2.00665,2.0071,2040300000.0
2008-03-17 16:55:00,2.0071,2.0078,2.00695,2.00765,2011300000.0
2008-03-17 17:00:00,2.00765,2.00805,2.0074,2.0079,1657400000.0
2008-03-17 17:05:00,2.0079,2.00795,2.0071,2.00795,1627800000.0
2008-03-17 17:10:00,2.00795,2.00825,2.0074,2.00795,1957100000.0
2008-03-17 17:15:00,2.0079,2.0094,2.0073,2.00885,1596550000.0
2008-03-17 17:20:00,2.0088,2.0108,2.0087,2.0096,1398950000.0
2008-03-17 17:25:00,2.0098,2.0104,2.00925,2.0104,2186600000.0
2008-03-17 17:30:00,2.0104,2.011,2.0093,2.0097,1231200000.0
2008-03-17 17:35:00,2.0097,2.01025,2.0095,2.00965,2285400000.0
2008-03-17 17:40:00,2.00965,2.00965,2.00495,2.0078,1661100000.0
2008-03-17 17:45:00,2.0078,2.0081,2.007,2.0072,1802900000.0
2008-03-17 17:50:00,2.0072,2.00745,2.0016,2.0024,1384300001.0
2008-03-17 17:55:00,2.0024,2.0024,2.0007,2.00075,2083899999.0
2008-03-17 18:00:00,2.00075,2.00095,1.99945,2.0007,2280200000.0
2008-03-17 18:05:00,2.0008,2.0012,1.9999,2.0011,1278600001.0
2008-03-17 18:10:00,2.0011,2.0029,2.0009,2.0027,1476050000.0
2008-03-17 18:15:00,2.0027,2.0027,2.0016,2.0021,1760750000.0
2008-03-17 18:20:00,2.0021,2.0024,2.00175,2.0022,1493255389.0
2008-03-17 18:25:00,2.0022,2.0025,2.0008,2.002,1349600000.0
2008-03-17 18:30:00,2.002,2.003,2.0013,2.00255,796500000.0
2008-03-17 18:35:00,2.00255,2.0027,2.0019,2.00255,1391500001.0
2008-03-17 18:40:00,2.00255,2.0036,2.0022,2.00245,991900000.0
2008-03-17 18:45:00,2.0024,2.00495,2.0024,2.0043,2656879999.0
2008-03-17 18:50:00,2.0043,2.005,2.0039,2.00475,3824500000.0
2008-03-17 18:55:00,2.00475,2.0056,2.0045,2.0049,3898499991.0
2008-03-17 19:00:00,2.0049,2.0077,2.0049,2.0075,3337000001.0
2008-03-17 19:05:00,2.0075,2.0076,2.00595,2.00685,2647500000.0
2008-03-17 19:10:00,2.00685,2.00685,2.00465,2.005,1892500000.0
2008-03-17 19:15:00,2.005,2.005,2.00395,2.004,2119200000.0
2008-03-17 19:20:00,2.004,2.004,2.00275,2.00345,3137900000.0
2008-03-17 19:25:00,2.00345,2.004,2.00345,2.0037,5170500000.0
2008-03-17 19:30:00,2.0037,2.0039,2.00095,2.0011,3848100000.0
2008-03-17 19:35:00,2.0011,2.0015,2.0004,2.0014,2941500000.0
2008-03-17 19:40:00,2.0014,2.0018,2.001,2.0015,2725700000.0
2008-03-17 19:45:00,2.0015,2.0015,2.0003,2.00065,2134900000.0
2008-03-17 19:50:00,2.00065,2.0015,2.00045,2.00125,4876900000.0
2008-03-17 19:55:00,2.00125,2.0017,2.00105,2.0016,986900000.0
2008-03-17 20:00:00,2.0016,2.0029,2.0011,2.0017,3999099989.0
2008-03-17 20:05:00,2.0017,2.0026,2.0016,2.0024,1753500000.0
2008-03-17 20:10:00,2.0025,2.0025,2.0014,2.00195,3797499995.0
2008-03-17 20:15:00,2.00195,2.002,2.00145,2.0018,6143600000.0
2008-03-17 20:20:00,2.0018,2.0027,2.00165,2.00225,3244600000.0
2008-03-17 20:25:00,2.00225,2.00225,2.0012,2.0015,2748100000.0
2008-03-17 20:30:00,2.0015,2.0015,2.001,2.00105,1018200000.0
2008-03-17 20:35:00,2.001,2.001,2.0006,2.00065,3810499999.0
2008-03-17 20:40:00,2.00065,2.001,2.00065,2.0008,4399100000.0
2008-03-17 20:45:00,2.0008,2.001,2.00065,2.00065,5860100000.0
2008-03-17 20:50:00,2.00065,2.0008,2.0003,2.00075,2700900000.0
2008-03-17 20:55:00,2.00075,2.0023,2.00075,2.002,1057500000.0
2008-03-17 21:00:00,2.002,2.0022,2.00125,2.0019,3376500000.0
2008-03-17 21:05:00,2.0019,2.0019,2.00135,2.0016,4920800001.0
2008-03-17 21:10:00,2.0016,2.0017,2.0008,2.0015,4794600000.0
2008-03-17 21:15:00,2.0015,2.0017,2.001,2.0012,3443400000.0
2008-03-17 21:20:00,2.0012,2.0016,2.00065,2.0008,1995900000.0
2008-03-17 21:25:00,2.0008,2.0015,2.0005,2.0013,3666200000.0
2008-03-17 21:30:00,2.0013,2.0017,2.00105,2.0015,4256100001.0
2008-03-17 21:35:00,2.0015,2.0015,2.001,2.00105,2941200000.0
2008-03-17 21:40:00,2.00105,2.0014,2.001,2.0011,2655709000.0
2008-03-17 21:45:00,2.0011,2.0013,2.00095,2.0011,5744299983.0
2008-03-17 21:50:00,2.0011,2.0015,2.001,2.001,5132200015.0
2008-03-17 21:55:00,2.001,2.0013,2.0005,2.00055,5914500001.0
2008-03-17 22:00:00,2.0005,2.0008,1.9979,1.9985,3359400000.0
2008-03-17 22:05:00,1.9985,1.9989,1.9963,1.99635,4767299999.0
2008-03-17 22:10:00,1.99635,1.9967,1.9949,1.9951,3837897000.0
2008-03-17 22:15:00,1.9951,1.99595,1.99485,1.99555,2484900000.0
2008-03-17 22:20:00,1.99555,1.9956,1.9949,1.99555,4154300000.0
2008-03-17 22:25:00,1.99555,1.99565,1.9954,1.99555,3963400002.0
2008-03-17 22:30:00,1.99555,1.99555,1.9942,1.9948,3165700000.0
2008-03-17 22:35:00,1.9948,1.99745,1.9948,1.99695,4124900000.0
2008-03-17 22:40:00,1.99695,1.9983,1.99675,1.9978,4248300000.0
2008-03-17 22:45:00,1.9978,1.9982,1.9976,1.99815,3553800000.0
2008-03-17 22:50:00,1.99815,1.99825,1.9978,1.99825,3825100000.0
2008-03-17 22:55:00,1.99825,1.99915,1.99825,1.9986,3236000000.0
2008-03-17 23:00:00,1.9986,1.9986,1.9979,1.9984,4471600000.0
2008-03-17 23:05:00,1.9984,1.9984,1.99715,1.99715,2958000000.0
2008-03-17 23:10:00,1.99715,1.9974,1.99705,1.9974,1151400000.0
2008-03-17 23:15:00,1.9974,1.9977,1.9974,1.9976,889800000.0
2008-03-17 23:20:00,1.9976,1.9977,1.9975,1.9976,4074800000.0
2008-03-17 23:25:00,1.9976,1.99815,1.9975,1.99795,3553300000.0
2008-03-17 23:30:00,1.99795,1.9986,1.99795,1.9986,3730300000.0
2008-03-17 23:35:00,1.9986,1.99875,1.9986,1.99875,3700000000.0
2008-03-17 23:40:00,1.99875,1.9993,1.9983,1.9983,4818800000.0
2008-03-17 23:45:00,1.9983,1.9988,1.99805,1.9986,4372000000.0
2008-03-17 23:50:00,1.9986,1.99905,1.9983,1.99835,3772000000.0
2008-03-17 23:55:00,1.9987,1.99945,1.9986,1.9992,4173600000.0
2008-03-18 00:00:00,1.9992,1.99935,1.998,1.9988,4539200000.0
2008-03-18 00:05:00,1.9988,1.99905,1.99805,1.99805,3703600000.0
2008-03-18 00:10:00,1.99805,1.9989,1.99805,1.99855,3645300000.0
2008-03-18 00:15:00,1.99855,1.99885,1.9983,1.99855,3708200000.0
2008-03-18 00:20:00,1.99855,1.9989,1.99855,1.9989,3714400000.0
2008-03-18 00:25:00,1.9989,1.99905,1.9985,1.9985,3644500000.0
2008-03-18 00:30:00,1.9985,1.9987,1.9982,1.99865,3614400000.0
2008-03-18 00:35:00,1.99865,1.9989,1.9984,1.9985,3664200000.0
2008-03-18 00:40:00,1.9985,1.9993,1.9981,1.99835,3309600000.0
2008-03-18 00:45:00,1.99835,1.99875,1.9974,1.9974,2036100000.0
2008-03-18 00:50:00,1.9974,1.9974,1.996,1.9965,1289300000.0
2008-03-18 00:55:00,1.9965,1.9967,1.9961,1.9962,1087000000.0
2008-03-18 01:00:00,1.9962,1.9974,1.9962,1.9973,1749600000.0
2008-03-18 01:05:00,1.9973,1.9983,1.9971,1.9981,858300000.0
2008-03-18 01:10:00,1.9981,1.9989,1.9981,1.9983,2391600000.0
2008-03-18 01:15:00,1.9983,1.9989,1.9982,1.9982,2055700000.0
2008-03-18 01:20:00,1.9982,1.9984,1.9977,1.9978,873000000.0
2008-03-18 01:25:00,1.9978,1.998,1.997,1.997,1527600000.0
2008-03-18 01:30:00,1.997,1.9975,1.996,1.9961,1977600000.0
2008-03-18 01:35:00,1.9961,1.9967,1.9961,1.9963,2082000000.0
2008-03-18 01:40:00,1.9963,1.9963,1.9954,1.99545,1628700000.0
2008-03-18 01:45:00,1.99545,1.9964,1.9952,1.9964,2276800000.0
2008-03-18 01:50:00,1.9964,1.99755,1.9964,1.9968,1967900000.0
2008-03-18 01:55:00,1.9968,1.997,1.9966,1.9968,2132000000.0
2008-03-18 02:00:00,1.997,1.9981,1.9969,1.9976,2450400000.0
2008-03-18 02:05:00,1.9976,1.9976,1.9969,1.9972,1745200000.0
2008-03-18 02:10:00,1.9972,1.9975,1.9969,1.9973,2204200000.0
2008-03-18 02:15:00,1.9973,1.99805,1.9972,1.99745,1622700000.0
2008-03-18 02:20:00,1.99745,1.99865,1.99745,1.99865,2232400000.0
2008-03-18 02:25:00,1.99865,1.9989,1.9972,1.9978,2820100000.0
2008-03-18 02:30:00,1.9978,1.998,1.9975,1.9975,3056100000.0
2008-03-18 02:35:00,1.9975,1.9983,1.9973,1.99775,4879100000.0
2008-03-18 02:40:00,1.99775,1.999,1.9974,1.9987,6470800000.0
2008-03-18 02:45:00,1.9987,1.9989,1.9983,1.9984,7411699995.0
2008-03-18 02:50:00,1.9984,1.999,1.9972,1.9979,6523099980.0
2008-03-18 02:55:00,1.9979,1.9989,1.9977,1.9985,4459300000.0
2008-03-18 03:00:00,1.9985,1.9996,1.9981,1.9987,3196100000.0
2008-03-18 03:05:00,1.9987,1.9987,1.9983,1.9984,2609600000.0
2008-03-18 03:10:00,1.9984,1.99855,1.9983,1.9983,2879000000.0
2008-03-18 03:15:00,1.9983,1.9988,1.9983,1.9987,7090200000.0
2008-03-18 03:20:00,1.9987,1.9989,1.9985,1.9986,3290800000.0
2008-03-18 03:25:00,1.9986,1.9986,1.9976,1.9979,3426800000.0
2008-03-18 03:30:00,1.9979,1.99835,1.9975,1.9975,4239900000.0
2008-03-18 03:35:00,1.9975,1.9982,1.9975,1.9979,1955900000.0
2008-03-18 03:40:00,1.9979,1.9986,1.9979,1.9985,2245400000.0
2008-03-18 03:45:00,1.9985,1.9985,1.9981,1.99815,594400000.0
2008-03-18 03:50:00,1.99815,1.99875,1.99815,1.9986,3144600000.0
2008-03-18 03:55:00,1.9986,1.9989,1.9983,1.9983,3536200000.0
2008-03-18 04:00:00,1.9983,1.9986,1.9983,1.9984,1629400000.0
2008-03-18 04:05:00,1.9984,1.9986,1.99835,1.9985,3119700000.0
2008-03-18 04:10:00,1.9985,1.9994,1.9984,1.9991,2902500000.0
2008-03-18 04:15:00,1.9991,1.9991,1.9984,1.9986,2341400000.0
2008-03-18 04:20:00,1.9986,1.9988,1.9986,1.9988,2555400000.0
2008-03-18 04:25:00,1.9988,2.0003,1.9988,2.0003,3401500000.0
2008-03-18 04:30:00,2.0003,2.0003,1.9994,2.0001,2932000000.0
2008-03-18 04:35:00,2.0001,2.0018,2.0001,2.0013,1741800000.0
2008-03-18 04:40:00,2.0013,2.0029,2.0013,2.0024,3830200000.0
2008-03-18 04:45:00,2.0024,2.0026,2.0012,2.00155,3660600000.0
2008-03-18 04:50:00,2.0014,2.0019,2.0013,2.0018,3323400000.0
2008-03-18 04:55:00,2.0018,2.0026,2.0017,2.0023,3359700000.0
2008-03-18 05:00:00,2.0023,2.0023,2.0014,2.0014,5581600000.0
2008-03-18 05:05:00,2.0014,2.0026,2.0014,2.00245,6286600000.0
2008-03-18 05:10:00,2.00245,2.0042,2.0023,2.00385,2637000000.0
2008-03-18 05:15:00,2.00385,2.00395,2.0025,2.0027,1557600000.0
2008-03-18 05:20:00,2.00275,2.0034,2.00265,2.0029,1640500000.0
2008-03-18 05:25:00,2.0029,2.0037,2.0028,2.00295,2099000000.0
2008-03-18 05:30:00,2.00295,2.0032,2.0026,2.0026,1894100000.0
2008-03-18 05:35:00,2.0026,2.0027,2.0023,2.0027,3234600000.0
2008-03-18 05:40:00,2.0027,2.0032,2.0026,2.0032,2645800000.0
2008-03-18 05:45:00,2.0032,2.004,2.0032,2.0039,2286200000.0
2008-03-18 05:50:00,2.0039,2.0045,2.0039,2.00415,2399499999.0
2008-03-18 05:55:00,2.00415,2.0042,2.0038,2.0039,3469600000.0
2008-03-18 06:00:00,2.0039,2.0039,2.00315,2.00325,2994000000.0
2008-03-18 06:05:00,2.00325,2.00365,2.00325,2.0036,3261200000.0
2008-03-18 06:10:00,2.0036,2.00365,2.0032,2.0034,1518300000.0
2008-03-18 06:15:00,2.0034,2.0034,2.00325,2.0033,2246300000.0
2008-03-18 06:20:00,2.0033,2.00365,2.0033,2.0034,4196300000.0
2008-03-18 06:25:00,2.0034,2.0034,2.0028,2.0028,3850200000.0
2008-03-18 06:30:00,2.0028,2.003,2.0026,2.0026,1864000000.0
2008-03-18 06:35:00,2.0026,2.00285,2.00205,2.0024,1506700000.0
2008-03-18 06:40:00,2.0024,2.00285,2.0024,2.00285,967600000.0
2008-03-18 06:45:00,2.00285,2.00285,2.0025,2.0025,1636300000.0
2008-03-18 06:50:00,2.0025,2.0025,2.0022,2.0024,3266000000.0
2008-03-18 06:55:00,2.0024,2.00265,2.0024,2.0025,2097000000.0
2008-03-18 07:00:00,2.0025,2.0026,2.0023,2.0024,5181800000.0
2008-03-18 07:05:00,2.0024,2.00285,2.0024,2.0025,2906400000.0
2008-03-18 07:10:00,2.0025,2.0027,2.00245,2.0026,1628400000.0
2008-03-18 07:15:00,2.0026,2.0028,2.0022,2.0023,1317000000.0
2008-03-18 07:20:00,2.0023,2.00255,2.00215,2.0022,3567000000.0
2008-03-18 07:25:00,2.0022,2.0028,2.00215,2.0028,1860100000.0
2008-03-18 07:30:00,2.0028,2.0028,2.00205,2.0022,1659100000.0
2008-03-18 07:35:00,2.0022,2.00245,2.00105,2.0017,3763800000.0
2008-03-18 07:40:00,2.0017,2.0019,2.001,2.0013,2582100000.0
2008-03-18 07:45:00,2.0013,2.0014,2.001,2.00125,3407300000.0
2008-03-18 07:50:00,2.00125,2.002,2.00125,2.0019,1962400000.0
2008-03-18 07:55:00,2.0019,2.00215,2.0017,2.0018,2360600000.0
2008-03-18 08:00:00,2.0018,2.0022,2.00145,2.0021,4476900000.0
2008-03-18 08:05:00,2.0021,2.0021,2.00145,2.002,2846500000.0
2008-03-18 08:10:00,2.002,2.00245,2.0016,2.0019,2962300000.0
2008-03-18 08:15:00,2.0019,2.0029,2.0018,2.0027,3784800000.0
2008-03-18 08:20:00,2.0027,2.0029,2.00165,2.0021,1907300000.0
2008-03-18 08:25:00,2.0021,2.0026,2.00135,2.00135,1364000000.0
2008-03-18 08:30:00,2.00135,2.002,2.00115,2.0015,1055900000.0
2008-03-18 08:35:00,2.0015,2.0018,2.0005,2.0015,1500100000.0
2008-03-18 08:40:00,2.0015,2.00205,2.001,2.0012,1891600000.0
2008-03-18 08:45:00,2.0012,2.00155,2.0007,2.0014,1136400000.0
2008-03-18 08:50:00,2.0014,2.0017,2.0013,2.0014,1112800000.0
2008-03-18 08:55:00,2.0014,2.00145,2.0008,2.00095,1197400000.0
2008-03-18 09:00:00,2.00095,2.00285,2.00095,2.0021,1363000000.0
2008-03-18 09:05:00,2.0021,2.0029,2.002,2.0023,1798600000.0
2008-03-18 09:10:00,2.0023,2.0035,2.00175,2.0035,1398000000.0
2008-03-18 09:15:00,2.0035,2.0036,2.0027,2.0034,1894800000.0
2008-03-18 09:20:00,2.0034,2.0046,2.0032,2.0042,1812800000.0
2008-03-18 09:25:00,2.0042,2.0056,2.0039,2.00515,1757000000.0
2008-03-18 09:30:00,2.00525,2.00655,2.00465,2.0062,1737400000.0
2008-03-18 09:35:00,2.0062,2.0068,2.0057,2.00625,3092400000.0
2008-03-18 09:40:00,2.00625,2.00665,2.00545,2.00545,2017000000.0
2008-03-18 09:45:00,2.00545,2.0065,2.0052,2.00635,3809100000.0
2008-03-18 09:50:00,2.00635,2.0067,2.0057,2.00605,1887900019.0
2008-03-18 09:55:00,2.00605,2.00605,2.0045,2.0045,1273500000.0
2008-03-18 10:00:00,2.0045,2.00465,2.0033,2.00355,1177536000.0
2008-03-18 10:05:00,2.00355,2.0039,2.00265,2.00375,1673036000.0
2008-03-18 10:10:00,2.00375,2.00505,2.0035,2.00425,1245676000.0
2008-03-18 10:15:00,2.00425,2.00475,2.0041,2.00425,1218096000.0
2008-03-18 10:20:00,2.00425,2.00445,2.0034,2.00365,893984000.0
2008-03-18 10:25:00,2.00365,2.004,2.0035,2.00375,1104756000.0
2008-03-18 10:30:00,2.00375,2.00465,2.0036,2.0046,3497344000.0
2008-03-18 10:35:00,2.0046,2.00535,2.0045,2.00525,4229704000.0
2008-03-18 10:40:00,2.00525,2.00675,2.00515,2.00615,942116000.0
2008-03-18 10:45:00,2.00615,2.00695,2.0061,2.00685,789812000.0
2008-03-18 10:50:00,2.00685,2.00725,2.0065,2.00695,1126524000.0
2008-03-18 10:55:00,2.00695,2.00755,2.00425,2.005,2786402000.0
2008-03-18 11:00:00,2.00485,2.0056,2.00475,2.0055,1988800000.0
2008-03-18 11:05:00,2.0055,2.0063,2.00535,2.00615,3841700000.0
2008-03-18 11:10:00,2.00615,2.00655,2.00585,2.0063,1277000000.0
2008-03-18 11:15:00,2.0063,2.008,2.0061,2.008,1954950900.0
2008-03-18 11:20:00,2.008,2.00905,2.00785,2.00895,5109900000.0
2008-03-18 11:25:00,2.009,2.00935,2.00845,2.00885,2025300002.0
2008-03-18 11:30:00,2.00885,2.00915,2.0045,2.0064,1288100000.0
2008-03-18 11:35:00,2.00645,2.01115,2.0064,2.011,1528180000.0
2008-03-18 11:40:00,2.01095,2.0118,2.01005,2.01015,1905230000.0
2008-03-18 11:45:00,2.0101,2.0112,2.0098,2.01085,3635300000.0
2008-03-18 11:50:00,2.0108,2.0108,2.00965,2.01,3666300000.0
2008-03-18 11:55:00,2.01,2.0101,2.0082,2.00895,2790700000.0
2008-03-18 12:00:00,2.00895,2.01015,2.00885,2.0101,1503850000.0
2008-03-18 12:05:00,2.0101,2.0111,2.0097,2.01105,1410800000.0
2008-03-18 12:10:00,2.01105,2.0141,2.01095,2.01355,2356900000.0
2008-03-18 12:15:00,2.01355,2.01465,2.01285,2.0144,1610820000.0
2008-03-18 12:20:00,2.0144,2.01535,2.01375,2.0144,1060300000.0
2008-03-18 12:25:00,2.01435,2.0164,2.01435,2.01595,1266400000.0
2008-03-18 12:30:00,2.01605,2.01605,2.01405,2.01405,1443500000.0
2008-03-18 12:35:00,2.014,2.0145,2.0137,2.01435,1186700000.0
2008-03-18 12:40:00,2.01435,2.01485,2.01385,2.01415,1121000000.0
2008-03-18 12:45:00,2.01415,2.0144,2.01345,2.0138,1088500000.0
2008-03-18 12:50:00,2.0138,2.01475,2.0136,2.0143,1208000000.0
2008-03-18 12:55:00,2.0143,2.0148,2.0138,2.01425,1170660000.0
2008-03-18 13:00:00,2.0142,2.01485,2.01405,2.01415,1158300000.0
2008-03-18 13:05:00,2.01415,2.01495,2.01415,2.0148,919200000.0
2008-03-18 13:10:00,2.0148,2.0174,2.0145,2.01715,1118200000.0
2008-03-18 13:15:00,2.01715,2.01835,2.0168,2.0168,1410900000.0
2008-03-18 13:20:00,2.0168,2.01695,2.01635,2.01655,974100000.0
2008-03-18 13:25:00,2.01655,2.01685,2.0162,2.01685,1181550000.0
2008-03-18 13:30:00,2.01685,2.01685,2.01585,2.016,1373500000.0
2008-03-18 13:35:00,2.016,2.01625,2.0153,2.0159,1117100000.0
2008-03-18 13:40:00,2.0159,2.0167,2.0152,2.0167,1264600000.0
2008-03-18 13:45:00,2.01675,2.01735,2.0166,2.01705,1468500000.0
2008-03-18 13:50:00,2.017,2.01725,2.0164,2.0164,1247500000.0
2008-03-18 13:55:00,2.0164,2.0164,2.0146,2.0146,986400000.0
2008-03-18 14:00:00,2.0146,2.01535,2.01445,2.01445,1091700000.0
2008-03-18 14:05:00,2.01445,2.01515,2.0141,2.01455,950100000.0
2008-03-18 14:10:00,2.01455,2.01535,2.0142,2.01525,1672449999.0
2008-03-18 14:15:00,2.01525,2.01615,2.01425,2.0151,1244100000.0
2008-03-18 14:20:00,2.0151,2.01715,2.0143,2.01715,1347300000.0
2008-03-18 14:25:00,2.01715,2.01755,2.01675,2.01685,1585844784.0
2008-03-18 14:30:00,2.01685,2.0174,2.01595,2.01725,1302700000.0
2008-03-18 14:35:00,2.01725,2.0194,2.01675,2.0183,1402800000.0
2008-03-18 14:40:00,2.0183,2.01875,2.01765,2.0177,1021350000.0
2008-03-18 14:45:00,2.0177,2.01835,2.01685,2.0171,1148400000.0
2008-03-18 14:50:00,2.0171,2.0175,2.0166,2.0168,1087100000.0
2008-03-18 14:55:00,2.01685,2.01915,2.0168,2.01905,1086200000.0
2008-03-18 15:00:00,2.01905,2.01945,2.0185,2.01855,1176450000.0
2008-03-18 15:05:00,2.01855,2.0187,2.0177,2.018,1194700000.0
2008-03-18 15:10:00,2.01795,2.0184,2.0175,2.0175,1087750000.0
2008-03-18 15:15:00,2.0175,2.0183,2.01725,2.01775,1204900000.0
2008-03-18 15:20:00,2.01775,2.01935,2.0177,2.01825,1616000000.0
2008-03-18 15:25:00,2.0183,2.01835,2.01625,2.0168,1388800000.0
2008-03-18 15:30:00,2.0168,2.01775,2.0168,2.0172,1543600000.0
2008-03-18 15:35:00,2.0172,2.01755,2.0164,2.01655,1202300000.0
2008-03-18 15:40:00,2.01655,2.01725,2.01635,2.0164,1514900000.0
2008-03-18 15:45:00,2.01645,2.0175,2.0162,2.0175,1590900000.0
2008-03-18 15:50:00,2.0175,2.0182,2.0175,2.0178,1423700000.0
2008-03-18 15:55:00,2.0178,2.0185,2.0177,2.01835,1496200000.0
2008-03-18 16:00:00,2.01835,2.01855,2.0177,2.0183,1339300000.0
2008-03-18 16:05:00,2.0183,2.01955,2.01805,2.0192,1598700000.0
2008-03-18 16:10:00,2.0192,2.0193,2.0186,2.0191,1488600000.0
2008-03-18 16:15:00,2.01925,2.0199,2.0186,2.0188,1273800000.0
2008-03-18 16:20:00,2.0188,2.01925,2.0186,2.0187,1033500000.0
2008-03-18 16:25:00,2.0187,2.0189,2.01855,2.0186,1491200000.0
2008-03-18 16:30:00,2.0186,2.0192,2.018,2.01815,1270000000.0
2008-03-18 16:35:00,2.01815,2.01915,2.0181,2.01915,1181200000.0
2008-03-18 16:40:00,2.01915,2.01955,2.0187,2.01935,1302500000.0
2008-03-18 16:45:00,2.0193,2.02025,2.01925,2.0199,1296000000.0
2008-03-18 16:50:00,2.01965,2.01985,2.01915,2.01915,1511000000.0
2008-03-18 16:55:00,2.0191,2.01965,2.01885,2.01935,1413100000.0
2008-03-18 17:00:00,2.01935,2.0208,2.0193,2.0205,1521340000.0
2008-03-18 17:05:00,2.0205,2.0214,2.0198,2.021,1232900000.0
2008-03-18 17:10:00,2.021,2.0211,2.01925,2.0196,1390400000.0
2008-03-18 17:15:00,2.01965,2.02035,2.01885,2.01935,1350460000.0
2008-03-18 17:20:00,2.01935,2.01965,2.019,2.01905,1191080000.0
2008-03-18 17:25:00,2.0191,2.0194,2.01905,2.0194,1280740000.0
2008-03-18 17:30:00,2.0194,2.01955,2.01865,2.01915,1014800000.0
2008-03-18 17:35:00,2.01915,2.0197,2.0188,2.01905,1339700000.0
2008-03-18 17:40:00,2.01905,2.0198,2.0189,2.0197,1238700000.0
2008-03-18 17:45:00,2.0197,2.0203,2.01935,2.01975,1219900000.0
2008-03-18 17:50:00,2.01975,2.02045,2.0197,2.0204,1120360000.0
2008-03-18 17:55:00,2.0204,2.02155,2.01985,2.02155,1719290000.0
2008-03-18 18:00:00,2.02155,2.0218,2.0208,2.02105,2157150000.0
2008-03-18 18:05:00,2.02105,2.02125,2.0209,2.0212,1538900000.0
2008-03-18 18:10:00,2.0212,2.02145,2.02,2.02005,1166700000.0
2008-03-18 18:15:00,2.02005,2.02005,2.0192,2.01955,997000000.0
2008-03-18 18:20:00,2.01955,2.01995,2.0189,2.0198,1295100000.0
2008-03-18 18:25:00,2.01975,2.02055,2.01955,2.0198,1304900000.0
2008-03-18 18:30:00,2.0198,2.02135,2.01965,2.0202,1138800000.0
2008-03-18 18:35:00,2.0202,2.0205,2.0198,2.0203,1446300000.0
2008-03-18 18:40:00,2.0203,2.02085,2.0198,2.0201,2798450004.0
2008-03-18 18:45:00,2.0201,2.0202,2.0197,2.0201,4901600000.0
2008-03-18 18:50:00,2.0201,2.0204,2.0195,2.0201,3197999996.0
2008-03-18 18:55:00,2.0202,2.021,2.02,2.0201,3500350000.0
2008-03-18 19:00:00,2.02,2.0212,2.0198,2.0211,4190100000.0
2008-03-18 19:05:00,2.0211,2.0219,2.0209,2.0218,4454800000.0
2008-03-18 19:10:00,2.0218,2.024,2.0218,2.024,3588900000.0
2008-03-18 19:15:00,2.024,2.0247,2.0233,2.0233,3941300000.0
2008-03-18 19:20:00,2.0233,2.0255,2.0228,2.0251,3555300000.0
2008-03-18 19:25:00,2.0251,2.0257,2.02465,2.0257,4175199998.0
2008-03-18 19:30:00,2.0257,2.0263,2.0248,2.0249,3319900000.0
2008-03-18 19:35:00,2.025,2.0262,2.0245,2.0261,4739300000.0
2008-03-18 19:40:00,2.026,2.0262,2.0251,2.0259,3752500000.0
2008-03-18 19:45:00,2.026,2.0273,2.0259,2.0266,3607399999.0
2008-03-18 19:50:00,2.0266,2.0267,2.0246,2.0248,3426200001.0
2008-03-18 19:55:00,2.0248,2.0256,2.0246,2.0252,3410450001.0
2008-03-18 20:00:00,2.0252,2.0252,2.0235,2.0245,4909999999.0
2008-03-18 20:05:00,2.0245,2.025,2.023,2.024,5290900001.0
2008-03-18 20:10:00,2.024,2.0255,2.0198,2.02022,3814600000.0
2008-03-18 20:15:00,2.0194,2.02318,2.0179,2.0195,3409150000.0
2008-03-18 20:20:00,2.0195,2.0197,2.0165,2.0188,5880300000.0
2008-03-18 20:25:00,2.0187,2.0188,2.0165,2.0168,4631050005.0
2008-03-18 20:30:00,2.0168,2.0185,2.0167,2.0171,4107700001.0
2008-03-18 20:35:00,2.0171,2.018,2.0166,2.0166,4071200003.0
2008-03-18 20:40:00,2.0166,2.0173,2.0166,2.017,3350300000.0
2008-03-18 20:45:00,2.017,2.0176,2.0153,2.0159,5507400000.0
2008-03-18 20:50:00,2.0159,2.0175,2.0152,2.017,4833499999.0
2008-03-18 20:55:00,2.017,2.01845,2.017,2.0178,8144499984.0
2008-03-18 21:00:00,2.0178,2.01815,2.0174,2.0177,5175900002.0
2008-03-18 21:05:00,2.0177,2.0181,2.0155,2.016,2321900000.0
2008-03-18 21:10:00,2.016,2.016,2.0133,2.0135,4658000002.0
2008-03-18 21:15:00,2.0135,2.0158,2.0122,2.0156,3930199998.0
2008-03-18 21:20:00,2.0156,2.016,2.015,2.0156,6001500002.0
2008-03-18 21:25:00,2.0156,2.0156,2.0054,2.0151,7386399962.0
2008-03-18 21:30:00,2.0151,2.0162,2.0151,2.0155,5239000012.0
2008-03-18 21:35:00,2.0155,2.0155,2.0129,2.0133,4420500000.0
2008-03-18 21:40:00,2.0133,2.0136,2.0115,2.0115,4794000001.0
2008-03-18 21:45:00,2.0115,2.0127,2.0115,2.0116,3723999997.0
2008-03-18 21:50:00,2.0116,2.0117,2.0081,2.0084,3261199990.0
2008-03-18 21:55:00,2.0084,2.0092,2.008,2.008,4071199999.0
2008-03-18 22:00:00,2.008,2.008,2.0058,2.0058,2493400000.0
2008-03-18 22:05:00,2.0058,2.0065,2.0049,2.0053,2051100000.0
2008-03-18 22:10:00,2.0053,2.0067,2.0049,2.0049,3814600000.0
2008-03-18 22:15:00,2.0049,2.005,2.0043,2.005,5071200000.0
2008-03-18 22:20:00,2.005,2.0055,2.0046,2.0052,3503200003.0
2008-03-18 22:25:00,2.0053,2.0059,2.0051,2.0055,4117700000.0
2008-03-18 22:30:00,2.0055,2.0059,2.0052,2.0053,5728000001.0
2008-03-18 22:35:00,2.0053,2.0054,2.005,2.0051,4706700000.0
2008-03-18 22:40:00,2.0051,2.0054,2.0051,2.0052,2948000000.0
2008-03-18 22:45:00,2.0052,2.0056,2.0051,2.0053,7147599980.0
2008-03-18 22:50:00,2.0053,2.0059,2.0052,2.0056,3641600000.0
2008-03-18 22:55:00,2.0056,2.0063,2.0054,2.0063,3471299996.0
2008-03-18 23:00:00,2.0062,2.0073,2.0062,2.0069,7947500000.0
2008-03-18 23:05:00,2.009,2.009,2.007,2.007,5360000000.0
2008-03-18 23:10:00,2.0089,2.0094,2.007,2.0091,8088000000.0
2008-03-18 23:15:00,2.0069,2.0096,2.0068,2.0071,7518700000.0
2008-03-18 23:20:00,2.0071,2.0074,2.0071,2.0074,8905600000.0
2008-03-18 23:25:00,2.0074,2.0116,2.0069,2.0071,8576800000.0
2008-03-18 23:30:00,2.0071,2.0077,2.007,2.0073,9056000000.0
2008-03-18 23:35:00,2.0073,2.0098,2.0071,2.0071,9142400000.0
2008-03-18 23:40:00,2.0071,2.01,2.0071,2.008,6663800002.0
2008-03-18 23:45:00,2.008,2.0091,2.008,2.009,5606400000.0
2008-03-18 23:50:00,2.0091,2.0091,2.0075,2.0077,7976400000.0
2008-03-18 23:55:00,2.0077,2.0084,2.0073,2.0084,4968900008.0
2008-03-19 00:00:00,2.0084,2.009,2.0083,2.00885,5447200000.0
2008-03-19 00:05:00,2.009,2.00915,2.0087,2.009,887500000.0
2008-03-19 00:10:00,2.009,2.0095,2.0089,2.0091,2657800000.0
2008-03-19 00:15:00,2.0091,2.0099,2.00875,2.00985,1997200000.0
2008-03-19 00:20:00,2.0098,2.01105,2.0092,2.01085,1756700000.0
2008-03-19 00:25:00,2.01085,2.0117,2.0107,2.0111,2472800000.0
2008-03-19 00:30:00,2.0111,2.0113,2.0103,2.0106,2631400000.0
2008-03-19 00:35:00,2.0106,2.0106,2.00915,2.01,1978200000.0
2008-03-19 00:40:00,2.01,2.01,2.0095,2.0098,1731200000.0
2008-03-19 00:45:00,2.0098,2.0098,2.0089,2.00905,2175200000.0
2008-03-19 00:50:00,2.00905,2.0093,2.00805,2.0082,3393900000.0
2008-03-19 00:55:00,2.0082,2.0085,2.0081,2.0085,1865100000.0
2008-03-19 01:00:00,2.0085,2.0086,2.0074,2.0074,2185900000.0
2008-03-19 01:05:00,2.0074,2.0087,2.0074,2.0081,1933700000.0
2008-03-19 01:10:00,2.0081,2.0082,2.0081,2.0082,1966400000.0
2008-03-19 01:15:00,2.0082,2.0082,2.0078,2.0079,2947800000.0
2008-03-19 01:20:00,2.0079,2.009,2.0079,2.0087,2890400000.0
2008-03-19 01:25:00,2.0087,2.0095,2.0085,2.0092,3048300000.0
2008-03-19 01:30:00,2.0092,2.0095,2.0092,2.0095,2136000000.0
2008-03-19 01:35:00,2.0095,2.0095,2.0095,2.0095,2649600000.0
2008-03-19 01:40:00,2.0095,2.00955,2.00945,2.00955,2426400000.0
2008-03-19 01:45:00,2.00955,2.00965,2.0093,2.00935,2432900000.0
2008-03-19 01:50:00,2.00935,2.00985,2.009,2.0094,2157700000.0
2008-03-19 01:55:00,2.0094,2.0094,2.00885,2.00885,2238500000.0
2008-03-19 02:00:00,2.00885,2.0095,2.00815,2.00815,1341300000.0
2008-03-19 02:05:00,2.00815,2.0091,2.0081,2.0091,1536600000.0
2008-03-19 02:10:00,2.0091,2.00945,2.00885,2.00885,1262600000.0
2008-03-19 02:15:00,2.00885,2.0093,2.0087,2.0088,2078600000.0
2008-03-19 02:20:00,2.0088,2.00915,2.0086,2.00915,1263500000.0
2008-03-19 02:25:00,2.00915,2.00945,2.0089,2.0093,2289300000.0
2008-03-19 02:30:00,2.0093,2.0113,2.0089,2.01,1942200000.0
2008-03-19 02:35:00,2.01,2.01,2.0094,2.0098,1997200000.0
2008-03-19 02:40:00,2.0098,2.01195,2.0098,2.0114,2198300000.0
2008-03-19 02:45:00,2.0114,2.0114,2.0105,2.0112,2820600000.0
2008-03-19 02:50:00,2.0112,2.0112,2.00905,2.0098,2393500000.0
2008-03-19 02:55:00,2.0098,2.01035,2.00905,2.00905,2396200000.0
2008-03-19 03:00:00,2.00905,2.00905,2.00775,2.0081,2566400000.0
2008-03-19 03:05:00,2.0081,2.00845,2.0072,2.00845,2243850000.0
2008-03-19 03:10:00,2.00845,2.0089,2.00815,2.0088,2610100000.0
2008-03-19 03:15:00,2.0088,2.0098,2.0088,2.0098,2622800000.0
2008-03-19 03:20:00,2.0098,2.0113,2.0097,2.0113,2585200000.0
2008-03-19 03:25:00,2.0113,2.01215,2.0108,2.0108,1917800000.0
2008-03-19 03:30:00,2.0108,2.0114,2.01065,2.0109,2657100000.0
2008-03-19 03:35:00,2.0109,2.0109,2.0109,2.0109,2640000000.0
2008-03-19 03:40:00,2.0109,2.01115,2.0109,2.01115,1595100000.0
2008-03-19 03:45:00,2.01115,2.0117,2.01105,2.0115,1343100000.0
2008-03-19 03:50:00,2.0115,2.012,2.0111,2.0119,2089500000.0
2008-03-19 03:55:00,2.0119,2.0119,2.0114,2.0116,2466200000.0
2008-03-19 04:00:00,2.0116,2.01205,2.01115,2.0114,1826800000.0
2008-03-19 04:05:00,2.0114,2.0115,2.01125,2.0113,1712800000.0
2008-03-19 04:10:00,2.0113,2.01205,2.0112,2.0112,2634800000.0
2008-03-19 04:15:00,2.0112,2.0113,2.011,2.011,3204400000.0
2008-03-19 04:20:00,2.011,2.0114,2.011,2.0114,2632000000.0
2008-03-19 04:25:00,2.0114,2.01165,2.01135,2.0115,2492100000.0
2008-03-19 04:30:00,2.0115,2.01155,2.0113,2.01155,2808300000.0
2008-03-19 04:35:00,2.01155,2.0116,2.0113,2.0113,2463500000.0
2008-03-19 04:40:00,2.0113,2.0116,2.0109,2.0114,1749900000.0
2008-03-19 04:45:00,2.0114,2.0114,2.0111,2.01115,1332800000.0
2008-03-19 04:50:00,2.01115,2.01115,2.0106,2.0106,2854000000.0
2008-03-19 04:55:00,2.0108,2.0114,2.0106,2.0114,2979400000.0
2008-03-19 05:00:00,2.0114,2.01165,2.0112,2.01165,2889800000.0
2008-03-19 05:05:00,2.01165,2.01165,2.011,2.011,2584300000.0
2008-03-19 05:10:00,2.011,2.01125,2.011,2.0112,2657900000.0
2008-03-19 05:15:00,2.0112,2.01125,2.0111,2.01125,2188800000.0
2008-03-19 05:20:00,2.01125,2.0116,2.0109,2.0115,2941200000.0
2008-03-19 05:25:00,2.0115,2.0117,2.0114,2.0116,3844400000.0
2008-03-19 05:30:00,2.0116,2.0116,2.01145,2.0116,2748000000.0
2008-03-19 05:35:00,2.0116,2.0119,2.0116,2.0118,2997100000.0
2008-03-19 05:40:00,2.0122,2.0122,2.0119,2.0121,1150800000.0
2008-03-19 05:45:00,2.0121,2.0121,2.0118,2.0119,1730000000.0
2008-03-19 05:50:00,2.0119,2.0123,2.0119,2.012,2766600000.0
2008-03-19 05:55:00,2.012,2.0121,2.0118,2.0119,4102200000.0
2008-03-19 06:00:00,2.0119,2.012,2.01155,2.0118,2790700000.0
2008-03-19 06:05:00,2.0118,2.01185,2.0116,2.0117,3003200000.0
2008-03-19 06:10:00,2.0117,2.0118,2.0117,2.0118,2965200000.0
2008-03-19 06:15:00,2.0118,2.0121,2.0115,2.0117,2103000000.0
2008-03-19 06:20:00,2.0117,2.01195,2.0116,2.01195,2049800000.0
2008-03-19 06:25:00,2.01195,2.01215,2.0116,2.0116,2954200000.0
2008-03-19 06:30:00,2.0116,2.01185,2.0115,2.01185,2124800000.0
2008-03-19 06:35:00,2.01185,2.0119,2.0117,2.01175,1728880000.0
2008-03-19 06:40:00,2.01175,2.0119,2.0115,2.0119,319780000.0
2008-03-19 06:45:00,2.0119,2.012,2.01175,2.01175,548100000.0
2008-03-19 06:50:00,2.01175,2.0123,2.0117,2.0117,1610880000.0
2008-03-19 06:55:00,2.0117,2.0117,2.0115,2.0116,3501400000.0
2008-03-19 07:00:00,2.0116,2.0119,2.009,2.0093,2481400000.0
2008-03-19 07:05:00,2.0093,2.0095,2.00665,2.0072,2045800000.0
2008-03-19 07:10:00,2.0073,2.00815,2.00655,2.0081,1725200000.0
2008-03-19 07:15:00,2.0081,2.00955,2.0079,2.0085,2124600000.0
2008-03-19 07:20:00,2.0085,2.00885,2.007,2.00725,1193100000.0
2008-03-19 07:25:00,2.00725,2.0079,2.0068,2.0069,1510600000.0
2008-03-19 07:30:00,2.0069,2.0079,2.0069,2.00745,1317300000.0
2008-03-19 07:35:00,2.00745,2.00825,2.007,2.0071,1866600000.0
2008-03-19 07:40:00,2.0071,2.0076,2.00685,2.0073,2721600000.0
2008-03-19 07:45:00,2.0073,2.0082,2.00695,2.00795,2899000000.0
2008-03-19 07:50:00,2.008,2.00835,2.0075,2.00785,1073500000.0
2008-03-19 07:55:00,2.00785,2.0095,2.0075,2.0093,1272800000.0
2008-03-19 08:00:00,2.0093,2.00945,2.0073,2.0075,2625500000.0
2008-03-19 08:05:00,2.0075,2.0076,2.00695,2.0072,1430500000.0
2008-03-19 08:10:00,2.0072,2.00865,2.0071,2.0081,1456800000.0
2008-03-19 08:15:00,2.0081,2.0081,2.00695,2.0078,2319300000.0
2008-03-19 08:20:00,2.0078,2.0078,2.0071,2.0071,2431100000.0
2008-03-19 08:25:00,2.0071,2.0078,2.0071,2.00775,880200000.0
2008-03-19 08:30:00,2.00775,2.00875,2.0074,2.00845,1070200000.0
2008-03-19 08:35:00,2.00845,2.0086,2.0076,2.0082,1100400000.0
2008-03-19 08:40:00,2.0082,2.00835,2.0081,2.0083,1357300000.0
2008-03-19 08:45:00,2.0083,2.01065,2.0083,2.0104,1656200000.0
2008-03-19 08:50:00,2.01035,2.01065,2.00895,2.01015,1310600000.0
2008-03-19 08:55:00,2.01015,2.0102,2.0089,2.00935,1086600000.0
2008-03-19 09:00:00,2.0093,2.01015,2.0078,2.0083,1048100000.0
2008-03-19 09:05:00,2.0083,2.01025,2.00805,2.00985,1058650000.0
2008-03-19 09:10:00,2.00985,2.01185,2.0092,2.01155,1051600000.0
2008-03-19 09:15:00,2.01155,2.0122,2.01125,2.0114,1020900000.0
2008-03-19 09:20:00,2.0114,2.0122,2.0112,2.01195,1120400000.0
2008-03-19 09:25:00,2.01195,2.01255,2.0116,2.01255,923000000.0
2008-03-19 09:30:00,2.0126,2.01265,2.01105,2.01165,887200000.0
2008-03-19 09:35:00,2.0117,2.01465,2.01165,2.01415,1401920000.0
2008-03-19 09:40:00,2.01415,2.0152,2.01365,2.0137,1162800000.0
2008-03-19 09:45:00,2.0137,2.0138,2.013,2.0132,1115900000.0
2008-03-19 09:50:00,2.0132,2.0133,2.0128,2.01305,674400000.0
2008-03-19 09:55:00,2.01305,2.0143,2.01275,2.01395,677300000.0
2008-03-19 10:00:00,2.01395,2.0145,2.0132,2.01335,671500000.0
2008-03-19 10:05:00,2.01335,2.0134,2.01135,2.01155,1259500000.0
2008-03-19 10:10:00,2.01155,2.0121,2.0113,2.01175,1446400000.0
2008-03-19 10:15:00,2.01175,2.0118,2.0101,2.0103,1224900000.0
2008-03-19 10:20:00,2.0103,2.0117,2.01015,2.01145,1232800000.0
2008-03-19 10:25:00,2.01145,2.012,2.0112,2.01195,1004100000.0
2008-03-19 10:30:00,2.0119,2.01335,2.0119,2.0133,959500000.0
2008-03-19 10:35:00,2.0133,2.01375,2.0129,2.0131,1037100000.0
2008-03-19 10:40:00,2.0131,2.0141,2.01285,2.01315,1199900000.0
2008-03-19 10:45:00,2.01315,2.0141,2.00875,2.009,1060300000.0
2008-03-19 10:50:00,2.009,2.00935,2.0044,2.00785,1549600000.0
2008-03-19 10:55:00,2.0079,2.0103,2.00785,2.00855,1477800000.0
2008-03-19 11:00:00,2.0087,2.00955,2.00765,2.0078,1254800000.0
2008-03-19 11:05:00,2.0078,2.0097,2.00655,2.0067,1028100000.0
2008-03-19 11:10:00,2.0067,2.0072,2.0048,2.0063,999650000.0
2008-03-19 11:15:00,2.0063,2.0088,2.0062,2.0074,1078200000.0
2008-03-19 11:20:00,2.00745,2.0086,2.00655,2.0081,1108200000.0
2008-03-19 11:25:00,2.0081,2.0083,2.00625,2.0063,965300000.0
2008-03-19 11:30:00,2.00595,2.00605,1.99965,1.99965,1090420000.0
2008-03-19 11:35:00,1.99965,2.0014,1.9985,2.0012,901140000.0
2008-03-19 11:40:00,2.0012,2.002,2.001,2.00135,1027850000.0
2008-03-19 11:45:00,2.00135,2.00225,2.001,2.0019,1013800000.0
2008-03-19 11:50:00,2.0019,2.0021,2.0013,2.002,1034700000.0
2008-03-19 11:55:00,2.002,2.0035,2.0017,2.0028,1045700000.0
2008-03-19 12:00:00,2.0028,2.003,2.0012,2.00175,1096600000.0
2008-03-19 12:05:00,2.00175,2.00275,2.0013,2.0027,1129000000.0
2008-03-19 12:10:00,2.0027,2.00275,2.00215,2.00235,1125950000.0
2008-03-19 12:15:00,2.0023,2.0036,2.0021,2.0032,1740200000.0
2008-03-19 12:20:00,2.0032,2.0044,2.0031,2.004,1293200000.0
2008-03-19 12:25:00,2.004,2.0041,2.0024,2.00255,1193900000.0
2008-03-19 12:30:00,2.0026,2.0026,2.0004,2.0006,1509800000.0
2008-03-19 12:35:00,2.00065,2.00115,2.00015,2.0007,1452700000.0
2008-03-19 12:40:00,2.0007,2.0016,2.0005,2.00055,1434200000.0
2008-03-19 12:45:00,2.00055,2.0007,1.999,2.0,1021200000.0
2008-03-19 12:50:00,2.0,2.0001,1.99775,1.9978,1312712500.0
2008-03-19 12:55:00,1.9978,1.99785,1.99665,1.99735,1115400000.0
2008-03-19 13:00:00,1.99735,1.9987,1.99725,1.9973,933800000.0
2008-03-19 13:05:00,1.9973,1.9977,1.9959,1.99765,1162100000.0
2008-03-19 13:10:00,1.99765,1.99765,1.995,1.99515,1275400000.0
2008-03-19 13:15:00,1.99515,1.99675,1.9951,1.9962,1161300000.0
2008-03-19 13:20:00,1.9962,1.99775,1.99615,1.9977,1314300000.0
2008-03-19 13:25:00,1.9977,1.99835,1.9973,1.99765,1198700000.0
2008-03-19 13:30:00,1.9976,1.9982,1.9975,1.99755,1336500000.0
2008-03-19 13:35:00,1.99755,1.9993,1.99755,1.9988,1157500000.0
2008-03-19 13:40:00,1.9988,1.99885,1.9974,1.99755,1088000000.0
2008-03-19 13:45:00,1.99755,1.99805,1.99735,1.9974,1102500000.0
2008-03-19 13:50:00,1.9974,1.99765,1.9966,1.9975,1159400000.0
2008-03-19 13:55:00,1.9975,1.998,1.99675,1.99705,1025200000.0
2008-03-19 14:00:00,1.9971,1.998,1.9969,1.99785,1232000000.0
2008-03-19 14:05:00,1.99785,1.999,1.99785,1.999,1287000000.0
2008-03-19 14:10:00,1.99895,1.9991,1.9986,1.9987,1371500000.0
2008-03-19 14:15:00,1.9987,1.99975,1.9983,1.99845,1233700000.0
2008-03-19 14:20:00,1.99845,1.99885,1.99755,1.99875,1313600000.0
2008-03-19 14:25:00,1.99875,2.0011,1.99865,2.00105,1179700000.0
2008-03-19 14:30:00,2.0009,2.00235,2.0009,2.0017,1272400000.0
2008-03-19 14:35:00,2.0017,2.00265,2.0008,2.0008,1136700000.0
2008-03-19 14:40:00,2.0008,2.00105,1.9989,1.9993,1240500000.0
2008-03-19 14:45:00,1.9993,1.9996,1.99855,1.9988,1111800000.0
2008-03-19 14:50:00,1.9988,1.999,1.9981,1.9981,1111000000.0
2008-03-19 14:55:00,1.9981,1.9982,1.9965,1.9967,1301500000.0
2008-03-19 15:00:00,1.9967,1.9978,1.99625,1.9978,1144200000.0
2008-03-19 15:05:00,1.9978,1.9993,1.9972,1.9972,1580900000.0
2008-03-19 15:10:00,1.9972,1.9977,1.99605,1.99645,1266100000.0
2008-03-19 15:15:00,1.99645,1.99645,1.9931,1.99505,1030150000.0
2008-03-19 15:20:00,1.99505,1.9959,1.9945,1.9953,1250600000.0
2008-03-19 15:25:00,1.9953,1.9965,1.9952,1.9958,2069400000.0
2008-03-19 15:30:00,1.9958,1.99855,1.9956,1.99775,1840700000.0
2008-03-19 15:35:00,1.99775,1.9988,1.9968,1.9971,1500580000.0
2008-03-19 15:40:00,1.9971,1.9972,1.9963,1.9964,1195000000.0
2008-03-19 15:45:00,1.9964,1.997,1.9951,1.9952,1748100000.0
2008-03-19 15:50:00,1.99525,1.9958,1.9943,1.99525,1207300000.0
2008-03-19 15:55:00,1.99525,1.9967,1.9949,1.9963,1582400000.0
2008-03-19 16:00:00,1.9963,1.9964,1.99235,1.993,1321500000.0
2008-03-19 16:05:00,1.993,1.99355,1.9926,1.9928,1277700000.0
2008-03-19 16:10:00,1.9928,1.99435,1.9928,1.9938,1295400000.0
2008-03-19 16:15:00,1.9938,1.9938,1.9927,1.99305,1532500000.0
2008-03-19 16:20:00,1.99305,1.9936,1.99275,1.99345,1552200000.0
2008-03-19 16:25:00,1.99345,1.9942,1.99325,1.99405,1231500000.0
2008-03-19 16:30:00,1.99405,1.9944,1.9933,1.9936,1415700000.0
2008-03-19 16:35:00,1.9936,1.9943,1.9933,1.9938,1700000000.0
2008-03-19 16:40:00,1.9938,1.9938,1.993,1.993,1961300000.0
2008-03-19 16:45:00,1.99285,1.99315,1.99265,1.99315,1576500000.0
2008-03-19 16:50:00,1.9931,1.9935,1.9925,1.99295,2017500000.0
2008-03-19 16:55:00,1.9928,1.993,1.99,1.9906,1511600000.0
2008-03-19 17:00:00,1.9905,1.9907,1.9886,1.98885,1126800000.0
2008-03-19 17:05:00,1.98885,1.9893,1.9878,1.9878,1433600000.0
2008-03-19 17:10:00,1.9878,1.9887,1.98645,1.98655,1923800000.0
2008-03-19 17:15:00,1.98655,1.9886,1.98595,1.98835,2198100000.0
2008-03-19 17:20:00,1.98835,1.9901,1.9883,1.9887,1920300000.0
2008-03-19 17:25:00,1.9887,1.9898,1.9881,1.98935,1582800000.0
2008-03-19 17:30:00,1.98935,1.9908,1.9878,1.9878,1295250000.0
2008-03-19 17:35:00,1.9878,1.9884,1.9861,1.98655,1982100000.0
2008-03-19 17:40:00,1.98655,1.9873,1.98615,1.9871,1625700000.0
2008-03-19 17:45:00,1.9871,1.9879,1.98695,1.9878,2306860000.0
2008-03-19 17:50:00,1.9878,1.9878,1.9864,1.9865,1965400000.0
2008-03-19 17:55:00,1.9865,1.987,1.9852,1.9857,1729900000.0
2008-03-19 18:00:00,1.9857,1.9865,1.9853,1.9853,1726000000.0
2008-03-19 18:05:00,1.9853,1.9857,1.9842,1.9847,1937100000.0
2008-03-19 18:10:00,1.9847,1.98585,1.98425,1.9851,2001800000.0
2008-03-19 18:15:00,1.985,1.985,1.98225,1.98225,1622500000.0
2008-03-19 18:20:00,1.9822,1.98385,1.9821,1.9837,2226000000.0
2008-03-19 18:25:00,1.98375,1.9847,1.9826,1.9834,1862000000.0
2008-03-19 18:30:00,1.9834,1.9843,1.98335,1.9843,1787400000.0
2008-03-19 18:35:00,1.9844,1.9857,1.9837,1.98505,1708000000.0
2008-03-19 18:40:00,1.98505,1.9852,1.98375,1.985,1533200000.0
2008-03-19 18:45:00,1.985,1.9855,1.9843,1.98435,1802200000.0
2008-03-19 18:50:00,1.98435,1.9846,1.9832,1.98375,1841900000.0
2008-03-19 18:55:00,1.98375,1.9839,1.98255,1.9836,1946700000.0
2008-03-19 19:00:00,1.9836,1.98395,1.98345,1.9837,3272150000.0
2008-03-19 19:05:00,1.9836,1.9842,1.9836,1.98405,2521500000.0
2008-03-19 19:10:00,1.98405,1.98515,1.98395,1.985,2371000000.0
2008-03-19 19:15:00,1.985,1.98625,1.98495,1.98515,2349240000.0
2008-03-19 19:20:00,1.98515,1.9854,1.9843,1.98525,4093300000.0
2008-03-19 19:25:00,1.98525,1.98575,1.984,1.984,3947300000.0
2008-03-19 19:30:00,1.984,1.9841,1.9823,1.98335,3215800000.0
2008-03-19 19:35:00,1.9833,1.9837,1.98285,1.9837,2834200000.0
2008-03-19 19:40:00,1.9837,1.9837,1.9832,1.98365,3230600000.0
2008-03-19 19:45:00,1.98365,1.98425,1.9835,1.98425,3445500000.0
2008-03-19 19:50:00,1.98425,1.9848,1.98425,1.98465,3573300000.0
2008-03-19 19:55:00,1.98465,1.9884,1.98465,1.9883,3804300000.0
2008-03-19 20:00:00,1.9883,1.9885,1.98695,1.9877,3073700000.0
2008-03-19 20:05:00,1.9877,1.9887,1.9877,1.9883,3446600000.0
2008-03-19 20:10:00,1.9883,1.9883,1.9858,1.9862,4257600000.0
2008-03-19 20:15:00,1.9862,1.98665,1.986,1.98615,3315000000.0
2008-03-19 20:20:00,1.9862,1.98625,1.98555,1.9861,4617600000.0
2008-03-19 20:25:00,1.9861,1.9861,1.98505,1.98505,4696400000.0
2008-03-19 20:30:00,1.98505,1.98505,1.9835,1.98405,3146200000.0
2008-03-19 20:35:00,1.98405,1.9846,1.9827,1.9827,3278700000.0
2008-03-19 20:40:00,1.9826,1.9841,1.9819,1.9827,2507800000.0
2008-03-19 20:45:00,1.9827,1.983,1.9815,1.98265,3010900000.0
2008-03-19 20:50:00,1.98265,1.9836,1.9825,1.9831,3152900000.0
2008-03-19 20:55:00,1.9831,1.9848,1.98285,1.9847,2519400000.0
2008-03-19 21:00:00,1.9847,1.9855,1.9845,1.9849,2118400000.0
2008-03-19 21:05:00,1.98485,1.98485,1.9833,1.9833,2133600000.0
2008-03-19 21:10:00,1.9833,1.98335,1.98245,1.98275,2406900000.0
2008-03-19 21:15:00,1.98275,1.9829,1.9826,1.98265,1716700000.0
2008-03-19 21:20:00,1.98265,1.98275,1.9823,1.9824,2814600000.0
2008-03-19 21:25:00,1.9824,1.9824,1.9813,1.9817,1068000000.0
2008-03-19 21:30:00,1.9817,1.98185,1.98075,1.9808,817700000.0
2008-03-19 21:35:00,1.9808,1.981,1.9805,1.98055,986700000.0
2008-03-19 21:40:00,1.98055,1.9817,1.9805,1.98145,875700000.0
2008-03-19 21:45:00,1.98145,1.98145,1.98085,1.98085,857600000.0
2008-03-19 21:50:00,1.98085,1.981,1.98045,1.98045,2941600000.0
2008-03-19 21:55:00,1.98045,1.9816,1.9803,1.9816,2254200000.0
2008-03-19 22:00:00,1.9816,1.9818,1.9811,1.98175,2296100000.0
2008-03-19 22:05:00,1.98175,1.98205,1.98125,1.98125,1739600000.0
2008-03-19 22:10:00,1.98125,1.98235,1.9812,1.9823,1540300000.0
2008-03-19 22:15:00,1.9823,1.98325,1.98225,1.98315,762300000.0
2008-03-19 22:20:00,1.98315,1.9841,1.98315,1.98365,2269800000.0
2008-03-19 22:25:00,1.98365,1.9842,1.98315,1.98385,1825800000.0
2008-03-19 22:30:00,1.98385,1.98425,1.9835,1.98425,1903200000.0
2008-03-19 22:35:00,1.98425,1.9848,1.98405,1.9846,2305700000.0
2008-03-19 22:40:00,1.9846,1.985,1.9845,1.985,2513200000.0
2008-03-19 22:45:00,1.985,1.98585,1.98445,1.9848,2763000000.0
2008-03-19 22:50:00,1.9848,1.9856,1.984,1.984,2930100000.0
2008-03-19 22:55:00,1.984,1.9844,1.98365,1.9839,3531600000.0
2008-03-19 23:00:00,1.9839,1.9839,1.983,1.983,7315400000.0
2008-03-19 23:05:00,1.983,1.98325,1.9821,1.9823,1627600000.0
2008-03-19 23:10:00,1.98235,1.98285,1.982,1.9828,2019000000.0
2008-03-19 23:15:00,1.9828,1.98285,1.9823,1.9828,3449300000.0
2008-03-19 23:20:00,1.9828,1.984,1.9828,1.9838,4886800000.0
2008-03-19 23:25:00,1.9841,1.9846,1.9831,1.9831,5077600000.0
2008-03-19 23:30:00,1.9831,1.98385,1.9831,1.9836,2420200000.0
2008-03-19 23:35:00,1.9836,1.9841,1.9836,1.9838,1548200000.0
2008-03-19 23:40:00,1.9838,1.98425,1.9838,1.9842,2466500000.0
2008-03-19 23:45:00,1.9842,1.9842,1.98255,1.98255,2458600000.0
2008-03-19 23:50:00,1.98255,1.9833,1.9822,1.9833,2350000000.0
2008-03-19 23:55:00,1.9833,1.98335,1.9825,1.9828,2829200000.0
2008-03-20 00:00:00,1.9828,1.9832,1.9826,1.9831,2187600000.0
2008-03-20 00:05:00,1.9831,1.98395,1.9829,1.98395,1835200000.0
2008-03-20 00:10:00,1.98395,1.98395,1.9833,1.9835,3384400000.0
2008-03-20 00:15:00,1.9835,1.9838,1.9835,1.9838,2701600000.0
2008-03-20 00:20:00,1.9838,1.984,1.9835,1.984,2704800000.0
2008-03-20 00:25:00,1.984,1.985,1.984,1.9845,2711200000.0
2008-03-20 00:30:00,1.9845,1.98475,1.9841,1.9843,3079500000.0
2008-03-20 00:35:00,1.9843,1.9845,1.9842,1.9842,2430000000.0
2008-03-20 00:40:00,1.9842,1.9846,1.9842,1.9846,5126000000.0
2008-03-20 00:45:00,1.9846,1.9859,1.9843,1.9852,4361800000.0
2008-03-20 00:50:00,1.9852,1.9856,1.9846,1.98505,2821000000.0
2008-03-20 00:55:00,1.98505,1.98525,1.9848,1.9852,2500800000.0
2008-03-20 01:00:00,1.9852,1.9857,1.9848,1.9852,2668800000.0
2008-03-20 01:05:00,1.9852,1.9855,1.9852,1.9855,2678400000.0
2008-03-20 01:10:00,1.9855,1.9857,1.9855,1.9856,2764700000.0
2008-03-20 01:15:00,1.9856,1.9868,1.9856,1.98655,3363200000.0
2008-03-20 01:20:00,1.98655,1.988,1.98635,1.987,2656800000.0
2008-03-20 01:25:00,1.987,1.9872,1.9858,1.9858,2331200000.0
2008-03-20 01:30:00,1.9858,1.9863,1.9843,1.9853,2587300000.0
2008-03-20 01:35:00,1.9853,1.9856,1.985,1.9852,2630400000.0
2008-03-20 01:40:00,1.9852,1.9852,1.985,1.985,2712800000.0
2008-03-20 01:45:00,1.985,1.985,1.9833,1.9838,1592400000.0
2008-03-20 01:50:00,1.9835,1.9835,1.9831,1.9831,1580000000.0
2008-03-20 01:55:00,1.9831,1.9833,1.9829,1.9831,2827200000.0
2008-03-20 02:00:00,1.9831,1.9842,1.9831,1.9837,2254900000.0
2008-03-20 02:05:00,1.9837,1.9844,1.9835,1.9843,3032100000.0
2008-03-20 02:10:00,1.9843,1.986,1.9842,1.9854,2261400000.0
2008-03-20 02:15:00,1.9854,1.9858,1.9846,1.9848,2564200000.0
2008-03-20 02:20:00,1.9848,1.9853,1.9844,1.9846,2067500000.0
2008-03-20 02:25:00,1.9846,1.9846,1.9844,1.9846,2702000000.0
2008-03-20 02:30:00,1.9846,1.9846,1.9835,1.9835,1925100000.0
2008-03-20 02:35:00,1.9835,1.9839,1.9831,1.9831,2207700000.0
2008-03-20 02:40:00,1.9831,1.9831,1.98215,1.98215,3587000000.0
2008-03-20 02:45:00,1.98215,1.9822,1.9805,1.9805,2348400000.0
2008-03-20 02:50:00,1.9805,1.9813,1.98005,1.98055,2040000000.0
2008-03-20 02:55:00,1.98055,1.98085,1.98015,1.98055,1598800000.0
2008-03-20 03:00:00,1.98055,1.9818,1.98045,1.9816,1662450000.0
2008-03-20 03:05:00,1.9816,1.98205,1.98145,1.9815,3017700000.0
2008-03-20 03:10:00,1.9815,1.9815,1.9808,1.9808,3542800000.0
2008-03-20 03:15:00,1.9808,1.98205,1.9805,1.9813,2361150000.0
2008-03-20 03:20:00,1.9813,1.9825,1.98115,1.98135,1634000000.0
2008-03-20 03:25:00,1.98135,1.98215,1.98125,1.982,994800000.0
2008-03-20 03:30:00,1.982,1.982,1.9808,1.9808,1319400000.0
2008-03-20 03:35:00,1.9808,1.98085,1.98045,1.98065,1414200000.0
2008-03-20 03:40:00,1.98065,1.981,1.98015,1.981,2052000000.0
2008-03-20 03:45:00,1.981,1.9818,1.981,1.9812,2369200000.0
2008-03-20 03:50:00,1.9812,1.98155,1.98065,1.98065,3186200000.0
2008-03-20 03:55:00,1.98065,1.9809,1.98065,1.98065,1011200000.0
2008-03-20 04:00:00,1.98065,1.98065,1.9805,1.9805,198900000.0
2008-03-20 04:05:00,1.9805,1.9808,1.98045,1.9806,760400000.0
2008-03-20 04:10:00,1.9806,1.981,1.98025,1.98025,1059800000.0
2008-03-20 04:15:00,1.98025,1.981,1.9802,1.98045,3014600000.0
2008-03-20 04:20:00,1.9804,1.9804,1.9801,1.9802,1337200000.0
2008-03-20 04:25:00,1.9802,1.9802,1.97835,1.9785,1427300000.0
2008-03-20 04:30:00,1.9785,1.979,1.97825,1.9786,2355000000.0
2008-03-20 04:35:00,1.9786,1.9788,1.9784,1.97875,1528800000.0
2008-03-20 04:40:00,1.97875,1.9791,1.9786,1.9791,1683300000.0
2008-03-20 04:45:00,1.9791,1.9791,1.9785,1.9787,2208000000.0
2008-03-20 04:50:00,1.9787,1.9788,1.9783,1.9786,3408800000.0
2008-03-20 04:55:00,1.9785,1.9788,1.9785,1.9787,3234400000.0
2008-03-20 05:00:00,1.9787,1.9787,1.9773,1.9773,1990000000.0
2008-03-20 05:05:00,1.9773,1.9781,1.9773,1.97765,2013500000.0
2008-03-20 05:10:00,1.97765,1.9783,1.9776,1.978,3587600000.0
2008-03-20 05:15:00,1.978,1.9788,1.9779,1.9785,3241600000.0
2008-03-20 05:20:00,1.9785,1.97935,1.9784,1.97935,2633000000.0
2008-03-20 05:25:00,1.97935,1.97935,1.9788,1.9791,2631200000.0
2008-03-20 05:30:00,1.9791,1.9797,1.979,1.9791,2672400000.0
2008-03-20 05:35:00,1.9791,1.9795,1.9791,1.9794,3729600000.0
2008-03-20 05:40:00,1.9794,1.97975,1.9794,1.9794,2913200000.0
2008-03-20 05:45:00,1.9794,1.9794,1.979,1.9791,3259600000.0
2008-03-20 05:50:00,1.9791,1.97975,1.9791,1.9796,2563200000.0
2008-03-20 05:55:00,1.9796,1.98,1.9794,1.97985,2576000000.0
2008-03-20 06:00:00,1.97985,1.9806,1.97965,1.9799,1826665000.0
2008-03-20 06:05:00,1.9799,1.9807,1.9799,1.9807,2591400000.0
2008-03-20 06:10:00,1.9807,1.9812,1.98065,1.9812,1484300000.0
2008-03-20 06:15:00,1.9812,1.98175,1.98095,1.9816,2432800000.0
2008-03-20 06:20:00,1.9816,1.9832,1.9815,1.9822,2484800000.0
2008-03-20 06:25:00,1.9822,1.9831,1.9818,1.9831,2561600000.0
2008-03-20 06:30:00,1.9831,1.9837,1.9825,1.9827,2952100000.0
2008-03-20 06:35:00,1.9827,1.9829,1.9827,1.9828,3139200000.0
2008-03-20 06:40:00,1.9828,1.9829,1.9828,1.9829,3195600000.0
2008-03-20 06:45:00,1.9829,1.9829,1.9822,1.9823,3718800000.0
2008-03-20 06:50:00,1.9823,1.9824,1.98185,1.98185,2989600000.0
2008-03-20 06:55:00,1.98185,1.9827,1.9814,1.982,2306500000.0
2008-03-20 07:00:00,1.982,1.9823,1.9812,1.9813,2516400000.0
2008-03-20 07:05:00,1.9813,1.9813,1.9807,1.9809,2722400000.0
2008-03-20 07:10:00,1.9809,1.9815,1.9807,1.9813,2924000000.0
2008-03-20 07:15:00,1.9813,1.982,1.9813,1.9815,2788000000.0
2008-03-20 07:20:00,1.9815,1.9826,1.9815,1.9824,3157400000.0
2008-03-20 07:25:00,1.9824,1.9824,1.982,1.9822,3046400000.0
2008-03-20 07:30:00,1.9822,1.9822,1.9818,1.9821,2795400000.0
2008-03-20 07:35:00,1.9821,1.9832,1.982,1.983,2464600000.0
2008-03-20 07:40:00,1.983,1.98325,1.9825,1.9827,2607800000.0
2008-03-20 07:45:00,1.9827,1.9827,1.98205,1.98215,691100000.0
2008-03-20 07:50:00,1.98215,1.98255,1.98215,1.9825,1829700000.0
2008-03-20 07:55:00,1.9825,1.9837,1.9825,1.9833,2636700000.0
2008-03-20 08:00:00,1.9833,1.9833,1.98285,1.98295,479200000.0
2008-03-20 08:05:00,1.98295,1.98315,1.98275,1.98305,591700000.0
2008-03-20 08:10:00,1.98305,1.98345,1.98305,1.9834,653600000.0
2008-03-20 08:15:00,1.9834,1.9837,1.98275,1.9835,1685400000.0
2008-03-20 08:20:00,1.9835,1.9836,1.9821,1.9825,2625600000.0
2008-03-20 08:25:00,1.9825,1.9829,1.98225,1.9825,983600000.0
2008-03-20 08:30:00,1.9825,1.9831,1.98245,1.9825,953600000.0
2008-03-20 08:35:00,1.9825,1.9832,1.98215,1.98215,1125500000.0
2008-03-20 08:40:00,1.98215,1.98215,1.98155,1.9818,825000000.0
2008-03-20 08:45:00,1.9818,1.98215,1.9812,1.98175,1084200000.0
2008-03-20 08:50:00,1.98175,1.98195,1.98065,1.98185,989700000.0
2008-03-20 08:55:00,1.98185,1.9828,1.9816,1.98235,1172100000.0
2008-03-20 09:00:00,1.98235,1.9828,1.9816,1.98195,948600000.0
2008-03-20 09:05:00,1.98195,1.98355,1.98195,1.98315,1544099988.0
2008-03-20 09:10:00,1.98305,1.9839,1.9829,1.9836,1086500000.0
2008-03-20 09:15:00,1.9836,1.98365,1.98255,1.9829,931000000.0
2008-03-20 09:20:00,1.9829,1.98295,1.98115,1.98155,949800000.0
2008-03-20 09:25:00,1.98155,1.98175,1.98105,1.98135,1058700000.0
2008-03-20 09:30:00,1.98135,1.9818,1.98125,1.9816,1052600000.0
2008-03-20 09:35:00,1.9816,1.9821,1.9813,1.9821,1132600000.0
2008-03-20 09:40:00,1.9821,1.9831,1.9817,1.9818,1202100000.0
2008-03-20 09:45:00,1.9818,1.9822,1.9808,1.9808,2296100000.0
2008-03-20 09:50:00,1.981,1.98105,1.97815,1.97905,1673100000.0
2008-03-20 09:55:00,1.97905,1.9803,1.97905,1.9803,1241000000.0
2008-03-20 10:00:00,1.98025,1.9803,1.9783,1.97845,2134999989.0
2008-03-20 10:05:00,1.97835,1.9787,1.97685,1.9775,2439800000.0
2008-03-20 10:10:00,1.97755,1.9787,1.977,1.97715,1444000000.0
2008-03-20 10:15:00,1.97715,1.97885,1.9769,1.97725,1462300000.0
2008-03-20 10:20:00,1.97725,1.97775,1.9763,1.97705,1555700000.0
2008-03-20 10:25:00,1.97705,1.9795,1.97705,1.9782,1204100000.0
2008-03-20 10:30:00,1.9782,1.979,1.978,1.97835,1375600000.0
2008-03-20 10:35:00,1.97835,1.97875,1.97735,1.97745,1116800000.0
2008-03-20 10:40:00,1.97745,1.9783,1.97655,1.9776,1667700000.0
2008-03-20 10:45:00,1.9776,1.979,1.9776,1.97805,1200200000.0
2008-03-20 10:50:00,1.97805,1.9785,1.9778,1.9784,1083300000.0
2008-03-20 10:55:00,1.9784,1.9786,1.97775,1.9785,1629800000.0
2008-03-20 11:00:00,1.9785,1.97885,1.97645,1.977,1189600000.0
2008-03-20 11:05:00,1.977,1.9773,1.9766,1.9767,2214400000.0
2008-03-20 11:10:00,1.9767,1.97715,1.9755,1.9761,1557400000.0
2008-03-20 11:15:00,1.9761,1.9764,1.9757,1.97615,1770100000.0
2008-03-20 11:20:00,1.97615,1.9769,1.97505,1.97525,1974975000.0
2008-03-20 11:25:00,1.97525,1.9758,1.9735,1.97445,1715800000.0
2008-03-20 11:30:00,1.97445,1.9838,1.9744,1.98155,1125800000.0
2008-03-20 11:35:00,1.98155,1.98235,1.9789,1.9795,1262320000.0
2008-03-20 11:40:00,1.9795,1.9797,1.97785,1.978,1093300000.0
2008-03-20 11:45:00,1.978,1.97835,1.97525,1.97535,1203200000.0
2008-03-20 11:50:00,1.97535,1.97565,1.97365,1.9739,1361200000.0
2008-03-20 11:55:00,1.9739,1.97655,1.9739,1.97545,1541900000.0
2008-03-20 12:00:00,1.97545,1.9794,1.97545,1.979,1542700000.0
2008-03-20 12:05:00,1.979,1.98035,1.9787,1.98005,1806950000.0
2008-03-20 12:10:00,1.9802,1.98025,1.97785,1.97805,1342800000.0
2008-03-20 12:15:00,1.97805,1.97985,1.9775,1.9795,1304600000.0
2008-03-20 12:20:00,1.9795,1.98165,1.97885,1.98075,1202800000.0
2008-03-20 12:25:00,1.98075,1.9811,1.97975,1.9798,1227200000.0
2008-03-20 12:30:00,1.9798,1.9798,1.97905,1.97925,1181900000.0
2008-03-20 12:35:00,1.97925,1.98075,1.97885,1.98065,1430500000.0
2008-03-20 12:40:00,1.98065,1.98085,1.97975,1.9801,1312600000.0
2008-03-20 12:45:00,1.9801,1.9803,1.97855,1.97865,1728599999.0
2008-03-20 12:50:00,1.97865,1.98015,1.9786,1.97965,1407600000.0
2008-03-20 12:55:00,1.97965,1.9814,1.9786,1.98125,1309900000.0
2008-03-20 13:00:00,1.98085,1.98085,1.97935,1.98025,1432900000.0
2008-03-20 13:05:00,1.98025,1.9808,1.9792,1.97935,1390900000.0
2008-03-20 13:10:00,1.97935,1.9802,1.97885,1.97995,1376200000.0
2008-03-20 13:15:00,1.97995,1.9809,1.9798,1.97995,1509200000.0
2008-03-20 13:20:00,1.97995,1.9806,1.97915,1.97935,1362900000.0
2008-03-20 13:25:00,1.97925,1.97985,1.97875,1.97985,1197300000.0
2008-03-20 13:30:00,1.9799,1.9805,1.97925,1.97945,1104600000.0
2008-03-20 13:35:00,1.97955,1.97975,1.97865,1.979,1065000000.0
2008-03-20 13:40:00,1.979,1.98105,1.979,1.97985,931100000.0
2008-03-20 13:45:00,1.97985,1.98115,1.97965,1.98075,1604000000.0
2008-03-20 13:50:00,1.98075,1.98195,1.98055,1.9818,1526000000.0
2008-03-20 13:55:00,1.9818,1.9824,1.9816,1.98215,1270100000.0
2008-03-20 14:00:00,1.98215,1.98335,1.9815,1.9822,1466000000.0
2008-03-20 14:05:00,1.9822,1.9832,1.9811,1.98305,1193700000.0
2008-03-20 14:10:00,1.98305,1.98375,1.98185,1.9819,1113800000.0
2008-03-20 14:15:00,1.9819,1.98315,1.9809,1.9809,1099900000.0
2008-03-20 14:20:00,1.9809,1.98245,1.9804,1.98225,1355800000.0
2008-03-20 14:25:00,1.98225,1.98255,1.98155,1.982,1437800000.0
2008-03-20 14:30:00,1.982,1.9845,1.98125,1.9838,1530400000.0
2008-03-20 14:35:00,1.9838,1.98455,1.98345,1.9835,1098400000.0
2008-03-20 14:40:00,1.9835,1.9835,1.9817,1.98315,1339900000.0
2008-03-20 14:45:00,1.98315,1.9832,1.9821,1.9823,1290400000.0
2008-03-20 14:50:00,1.9823,1.9824,1.98155,1.98175,874300000.0
2008-03-20 14:55:00,1.98175,1.9823,1.9813,1.9816,2005600000.0
2008-03-20 15:00:00,1.9816,1.98325,1.98145,1.98235,1386300000.0
2008-03-20 15:05:00,1.98235,1.98265,1.98135,1.98215,1236450000.0
2008-03-20 15:10:00,1.98215,1.9823,1.9817,1.98185,1204150000.0
2008-03-20 15:15:00,1.98175,1.98275,1.9817,1.98225,1634000000.0
2008-03-20 15:20:00,1.98225,1.9827,1.9816,1.9818,1592700000.0
2008-03-20 15:25:00,1.9818,1.9829,1.9818,1.98265,1836900000.0
2008-03-20 15:30:00,1.98265,1.98265,1.9815,1.9817,1588100000.0
2008-03-20 15:35:00,1.9817,1.9827,1.98145,1.9827,1194600000.0
2008-03-20 15:40:00,1.9828,1.9831,1.9813,1.98155,1687600000.0
2008-03-20 15:45:00,1.98155,1.9821,1.98105,1.98195,1378800000.0
2008-03-20 15:50:00,1.98195,1.98325,1.98165,1.98285,1513900000.0
2008-03-20 15:55:00,1.98285,1.98355,1.98195,1.98305,1703100000.0
2008-03-20 16:00:00,1.98305,1.98305,1.98145,1.9825,1411000001.0
2008-03-20 16:05:00,1.9825,1.9839,1.98245,1.98245,1489100000.0
2008-03-20 16:10:00,1.9824,1.98245,1.98065,1.98075,1538700000.0
2008-03-20 16:15:00,1.98085,1.98205,1.98075,1.9813,1192800000.0
2008-03-20 16:20:00,1.9813,1.9824,1.9813,1.98175,1076100000.0
2008-03-20 16:25:00,1.98175,1.98195,1.9805,1.98075,1027600000.0
2008-03-20 16:30:00,1.98075,1.98205,1.9801,1.982,1214600000.0
2008-03-20 16:35:00,1.982,1.9822,1.9806,1.98075,1209400000.0
2008-03-20 16:40:00,1.98075,1.98075,1.9784,1.98005,1381000000.0
2008-03-20 16:45:00,1.98005,1.98065,1.9798,1.9802,1444300000.0
2008-03-20 16:50:00,1.9802,1.9832,1.9801,1.98305,1369300000.0
2008-03-20 16:55:00,1.98305,1.9831,1.9818,1.9818,1840900000.0
2008-03-20 17:00:00,1.9818,1.9821,1.9794,1.9802,1453900000.0
2008-03-20 17:05:00,1.9802,1.9803,1.9792,1.97965,1371200000.0
2008-03-20 17:10:00,1.97965,1.98015,1.97965,1.9798,1145100000.0
2008-03-20 17:15:00,1.9798,1.98065,1.9786,1.979,1356500000.0
2008-03-20 17:20:00,1.979,1.9797,1.9783,1.97905,1342500000.0
2008-03-20 17:25:00,1.97905,1.97975,1.97875,1.9788,1247800000.0
2008-03-20 17:30:00,1.9788,1.9793,1.9788,1.9793,997100000.0
2008-03-20 17:35:00,1.97925,1.97965,1.97845,1.9795,1145000000.0
2008-03-20 17:40:00,1.9795,1.98085,1.9795,1.98065,1417000000.0
2008-03-20 17:45:00,1.98065,1.982,1.9803,1.9804,1318800000.0
2008-03-20 17:50:00,1.9804,1.9808,1.9803,1.9808,1586500000.0
2008-03-20 17:55:00,1.9808,1.9825,1.9802,1.98215,1333250000.0
2008-03-20 18:00:00,1.9821,1.9825,1.98175,1.98205,1100000000.0
2008-03-20 18:05:00,1.98205,1.98205,1.9807,1.98115,1051500000.0
2008-03-20 18:10:00,1.98115,1.98255,1.981,1.98245,1078300000.0
2008-03-20 18:15:00,1.9824,1.98355,1.98215,1.98255,1212700000.0
2008-03-20 18:20:00,1.9825,1.98405,1.9824,1.984,1210100000.0
2008-03-20 18:25:00,1.984,1.984,1.9824,1.9828,1273800000.0
2008-03-20 18:30:00,1.9828,1.9835,1.98165,1.98175,1313300000.0
2008-03-20 18:35:00,1.98175,1.98235,1.9813,1.9816,1313300000.0
2008-03-20 18:40:00,1.98155,1.98235,1.9815,1.98155,1519500000.0
2008-03-20 18:45:00,1.98155,1.9826,1.981,1.9821,1420500000.0
2008-03-20 18:50:00,1.9821,1.9825,1.98195,1.9825,1414155000.0
2008-03-20 18:55:00,1.9825,1.9832,1.98225,1.9827,1676800000.0
2008-03-20 19:00:00,1.9827,1.9841,1.98225,1.98385,1486800000.0
2008-03-20 19:05:00,1.9839,1.9842,1.9832,1.98325,2341600000.0
2008-03-20 19:10:00,1.98325,1.9843,1.98315,1.98365,1462000000.0
2008-03-20 19:15:00,1.98365,1.9838,1.9826,1.9832,1879400000.0
2008-03-20 19:20:00,1.9832,1.9846,1.98315,1.9843,1327300000.0
2008-03-20 19:25:00,1.9843,1.98495,1.98415,1.9848,1829575403.0
2008-03-20 19:30:00,1.9848,1.98495,1.9838,1.98435,1249700000.0
2008-03-20 19:35:00,1.98435,1.9844,1.9833,1.98345,1205200000.0
2008-03-20 19:40:00,1.98345,1.9842,1.983,1.98405,1304000000.0
2008-03-20 19:45:00,1.98405,1.98415,1.9836,1.984,1180100000.0
2008-03-20 19:50:00,1.984,1.98405,1.9827,1.9836,1446900000.0
2008-03-20 19:55:00,1.9836,1.98475,1.98335,1.9846,1193400000.0
2008-03-20 20:00:00,1.9847,1.98515,1.9842,1.9842,973200000.0
2008-03-20 20:05:00,1.98415,1.9846,1.98315,1.98335,1072200000.0
2008-03-20 20:10:00,1.98335,1.98385,1.98305,1.98305,1512000000.0
2008-03-20 20:15:00,1.98305,1.98305,1.98245,1.9825,1362900000.0
2008-03-20 20:20:00,1.98255,1.9829,1.98245,1.9826,1383000000.0
2008-03-20 20:25:00,1.9826,1.9829,1.9826,1.98265,1396000000.0
2008-03-20 20:30:00,1.98265,1.98325,1.98265,1.9828,1111500000.0
2008-03-20 20:35:00,1.9828,1.9828,1.98145,1.98235,1013500000.0
2008-03-20 20:40:00,1.98235,1.9825,1.9821,1.9824,1105800000.0
2008-03-20 20:45:00,1.9824,1.9826,1.9821,1.9822,1143800000.0
2008-03-20 20:50:00,1.9822,1.9825,1.9821,1.98245,1265000000.0
2008-03-20 20:55:00,1.98245,1.98275,1.9822,1.9823,1440700000.0
2008-03-20 21:00:00,1.9823,1.98315,1.9822,1.983,1774000000.0
2008-03-20 21:05:00,1.983,1.984,1.98285,1.98375,1212300000.0
2008-03-20 21:10:00,1.98375,1.9838,1.98345,1.9835,1104300000.0
2008-03-20 21:15:00,1.9835,1.98375,1.9834,1.98375,1954100000.0
2008-03-20 21:20:00,1.98375,1.9844,1.98365,1.9838,2042100000.0
2008-03-20 21:25:00,1.9838,1.98445,1.9836,1.984,1402400000.0
2008-03-20 21:30:00,1.984,1.98505,1.984,1.9842,1211600000.0
2008-03-20 21:35:00,1.9842,1.98455,1.98345,1.9835,1414100000.0
2008-03-20 21:40:00,1.9835,1.9847,1.9835,1.9847,1234700000.0
2008-03-20 21:45:00,1.9847,1.985,1.98395,1.9844,1356900000.0
2008-03-20 21:50:00,1.9844,1.9845,1.98385,1.984,1007900000.0
2008-03-20 21:55:00,1.984,1.98415,1.9835,1.9835,631200000.0
2008-03-20 22:00:00,1.98355,1.98375,1.98295,1.9833,929000000.0
2008-03-20 22:05:00,1.9833,1.98485,1.98315,1.98465,996600000.0
2008-03-20 22:10:00,1.98465,1.9848,1.9841,1.9845,845200000.0
2008-03-20 22:15:00,1.9845,1.9847,1.98435,1.9844,972200000.0
2008-03-20 22:20:00,1.9844,1.9848,1.9844,1.98475,1954600000.0
2008-03-20 22:25:00,1.98475,1.98475,1.9847,1.9847,1371700000.0
2008-03-20 22:30:00,1.9847,1.98495,1.98425,1.98475,735100000.0
2008-03-20 22:35:00,1.98475,1.98545,1.9847,1.985,779000000.0
2008-03-20 22:40:00,1.985,1.9853,1.9846,1.9847,1293200000.0
2008-03-20 22:45:00,1.9847,1.9849,1.9847,1.9847,1516800000.0
2008-03-20 22:50:00,1.9847,1.98475,1.98375,1.9842,1131400000.0
2008-03-20 22:55:00,1.9842,1.9849,1.9842,1.9849,1953800000.0
2008-03-20 23:00:00,1.9849,1.9854,1.9846,1.9854,5544000000.0
2008-03-20 23:05:00,1.9854,1.9864,1.9854,1.986,5768800000.0
2008-03-20 23:10:00,1.986,1.9882,1.986,1.9877,7056000000.0
2008-03-20 23:15:00,1.9877,1.9879,1.9864,1.9867,3687200000.0
2008-03-20 23:20:00,1.9845,1.9868,1.9845,1.98665,2151200000.0
2008-03-20 23:25:00,1.98665,1.9867,1.9866,1.9866,1476800000.0
2008-03-20 23:30:00,1.9866,1.9868,1.9866,1.9866,2769600000.0
2008-03-20 23:35:00,1.9866,1.9866,1.9862,1.9862,3107600000.0
2008-03-20 23:40:00,1.9862,1.9865,1.9862,1.9863,2603900000.0
2008-03-20 23:45:00,1.9863,1.9863,1.9863,1.9863,2637600000.0
2008-03-20 23:50:00,1.9863,1.9867,1.9854,1.98565,2525600000.0
2008-03-20 23:55:00,1.98565,1.98565,1.9844,1.9844,3069600000.0
2008-03-21 00:00:00,1.9844,1.9845,1.9844,1.9844,5250400000.0
2008-03-21 00:05:00,1.9844,1.9847,1.9844,1.9846,3396000000.0
2008-03-21 00:10:00,1.9846,1.9846,1.9845,1.9845,4540000000.0
2008-03-21 00:15:00,1.9845,1.985,1.9844,1.9845,3169600000.0
2008-03-21 00:20:00,1.9845,1.9845,1.9844,1.98445,2570000000.0
2008-03-21 00:25:00,1.98445,1.98445,1.9841,1.9841,898400000.0
2008-03-21 00:30:00,1.9841,1.9844,1.9841,1.9844,2144000000.0
2008-03-21 00:35:00,1.9844,1.9854,1.9841,1.9843,3612000000.0
2008-03-21 00:40:00,1.9843,1.9848,1.9843,1.9843,2630400000.0
2008-03-21 00:45:00,1.9843,1.9855,1.9843,1.9855,2642400000.0
2008-03-21 00:50:00,1.9855,1.9855,1.9853,1.9855,2635200000.0
2008-03-21 00:55:00,1.9855,1.9855,1.9855,1.9855,2661600000.0
2008-03-21 01:00:00,1.9855,1.9855,1.9854,1.9855,2616000000.0
2008-03-21 01:05:00,1.9855,1.986,1.9855,1.9855,2620000000.0
2008-03-21 01:10:00,1.9855,1.9859,1.9855,1.9859,2671200000.0
2008-03-21 01:15:00,1.9859,1.9859,1.9854,1.9854,4483200000.0
2008-03-21 01:20:00,1.9854,1.9859,1.9853,1.9859,2673600000.0
2008-03-21 01:25:00,1.9859,1.9859,1.9858,1.9859,2654400000.0
2008-03-21 01:30:00,1.9859,1.9859,1.9859,1.9859,2647200000.0
2008-03-21 01:35:00,1.9859,1.9859,1.98455,1.98455,2359600000.0
2008-03-21 01:40:00,1.98455,1.9855,1.9845,1.985,902300000.0
2008-03-21 01:45:00,1.985,1.9852,1.9846,1.9846,1172000000.0
2008-03-21 01:50:00,1.9846,1.9846,1.9845,1.9846,1191200000.0
2008-03-21 01:55:00,1.9846,1.98465,1.9843,1.9843,1276800000.0
2008-03-21 02:00:00,1.9843,1.9843,1.9832,1.9843,2640100000.0
2008-03-21 02:05:00,1.9843,1.9846,1.9843,1.9843,2625600000.0
2008-03-21 02:10:00,1.9843,1.9848,1.9836,1.9839,1800500000.0
2008-03-21 02:15:00,1.9839,1.9846,1.9836,1.9841,2992800000.0
2008-03-21 02:20:00,1.9841,1.9843,1.9834,1.9837,2470600000.0
2008-03-21 02:25:00,1.9837,1.984,1.9834,1.9838,3265200000.0
2008-03-21 02:30:00,1.9838,1.9843,1.9833,1.984,1896000000.0
2008-03-21 02:35:00,1.984,1.9845,1.984,1.98445,2226600000.0
2008-03-21 02:40:00,1.98445,1.9845,1.9839,1.984,2199100000.0
2008-03-21 02:45:00,1.984,1.98405,1.9835,1.9835,1972800000.0
2008-03-21 02:50:00,1.9835,1.9836,1.983,1.983,3346000000.0
2008-03-21 02:55:00,1.983,1.9835,1.9825,1.9829,4287400000.0
2008-03-21 03:00:00,1.9829,1.983,1.9824,1.9827,3251300000.0
2008-03-21 03:05:00,1.9827,1.9834,1.9827,1.9834,2724400000.0
2008-03-21 03:10:00,1.9834,1.9842,1.9834,1.9841,2658000000.0
2008-03-21 03:15:00,1.9841,1.9843,1.9833,1.9843,1619600000.0
2008-03-21 03:20:00,1.9843,1.9843,1.984,1.9842,2473600000.0
2008-03-21 03:25:00,1.9842,1.9842,1.9836,1.9841,2631200000.0
2008-03-21 03:30:00,1.9841,1.9843,1.9841,1.9841,3324800000.0
2008-03-21 03:35:00,1.9841,1.9843,1.9841,1.9843,3954800000.0
2008-03-21 03:40:00,1.9843,1.9843,1.9841,1.9841,4046400000.0
2008-03-21 03:45:00,1.9841,1.9843,1.984,1.9841,3114600000.0
2008-03-21 03:50:00,1.9841,1.9842,1.984,1.9841,3506400000.0
2008-03-21 03:55:00,1.9841,1.9841,1.9838,1.9839,2653300000.0
2008-03-21 04:00:00,1.9839,1.9839,1.9838,1.9838,3904800000.0
2008-03-21 04:05:00,1.9838,1.9838,1.9832,1.9836,2805200000.0
2008-03-21 04:10:00,1.9836,1.9837,1.9835,1.9837,3733600000.0
2008-03-21 04:15:00,1.9837,1.9837,1.9836,1.9836,3934600000.0
2008-03-21 04:20:00,1.9836,1.984,1.9836,1.9837,4962000000.0
2008-03-21 04:25:00,1.9837,1.9843,1.9837,1.9839,1867900000.0
2008-03-21 04:30:00,1.9839,1.9843,1.9838,1.9838,2583000000.0
2008-03-21 04:35:00,1.9838,1.9843,1.9837,1.9837,2952000000.0
2008-03-21 04:40:00,1.9837,1.9837,1.9836,1.9837,6155200000.0
2008-03-21 04:45:00,1.9837,1.9839,1.9837,1.9839,4592000000.0
2008-03-21 04:50:00,1.9839,1.984,1.9837,1.9837,3852800000.0
2008-03-21 04:55:00,1.9837,1.9838,1.9836,1.9838,3760300000.0
2008-03-21 05:00:00,1.9838,1.984,1.9837,1.9837,4305600000.0
2008-03-21 05:05:00,1.9837,1.9838,1.9836,1.9838,5784400000.0
2008-03-21 05:10:00,1.9838,1.98385,1.9838,1.9838,3649200000.0
2008-03-21 05:15:00,1.9838,1.9838,1.9838,1.9838,2540000000.0
2008-03-21 05:20:00,1.9838,1.9838,1.9837,1.9838,2908400000.0
2008-03-21 05:25:00,1.9838,1.9838,1.9837,1.9837,2582400000.0
2008-03-21 05:30:00,1.9837,1.9837,1.9837,1.9837,4880400000.0
2008-03-21 05:35:00,1.9837,1.984,1.9837,1.984,1273800000.0
2008-03-21 05:40:00,1.984,1.9842,1.9837,1.9837,2512200000.0
2008-03-21 05:45:00,1.9837,1.9837,1.9837,1.9837,4333600000.0
2008-03-21 05:50:00,1.9837,1.9837,1.9837,1.9837,3775600000.0
2008-03-21 05:55:00,1.9837,1.98425,1.9837,1.9837,3358200000.0
2008-03-21 06:00:00,1.9837,1.9837,1.9836,1.9837,3728000000.0
2008-03-21 06:05:00,1.9837,1.9837,1.9837,1.9837,3960800000.0
2008-03-21 06:10:00,1.9837,1.984,1.9837,1.9839,7478400000.0
2008-03-21 06:15:00,1.9839,1.98415,1.9837,1.98415,4214200000.0
2008-03-21 06:20:00,1.98415,1.98415,1.98415,1.98415,660600000.0
2008-03-21 06:25:00,1.98415,1.98415,1.98405,1.9841,6118600000.0
2008-03-21 06:30:00,1.9841,1.9845,1.9841,1.9845,7543600000.0
2008-03-21 06:35:00,1.9845,1.9857,1.9844,1.9845,5999400000.0
2008-03-21 06:40:00,1.9845,1.9845,1.9844,1.9845,3532800000.0
2008-03-21 06:45:00,1.9845,1.9845,1.9843,1.9843,3190400000.0
2008-03-21 06:50:00,1.9843,1.9845,1.9843,1.9845,5561800000.0
2008-03-21 06:55:00,1.9845,1.9845,1.9845,1.9845,5118800000.0
2008-03-21 07:00:00,1.9845,1.9853,1.9844,1.9849,3415600000.0
2008-03-21 07:05:00,1.9849,1.985,1.9845,1.9845,4148300000.0
2008-03-21 07:10:00,1.9845,1.9847,1.9845,1.98455,7203000000.0
2008-03-21 07:15:00,1.98455,1.9847,1.9845,1.9846,2636400000.0
2008-03-21 07:20:00,1.9846,1.9847,1.9846,1.9847,2649600000.0
2008-03-21 07:25:00,1.9847,1.985,1.9845,1.98465,2101400000.0
2008-03-21 07:30:00,1.98465,1.9855,1.9846,1.985,4380200000.0
2008-03-21 07:35:00,1.985,1.9859,1.985,1.98505,3535300000.0
2008-03-21 07:40:00,1.98505,1.986,1.9849,1.9852,3001600000.0
2008-03-21 07:45:00,1.9852,1.9857,1.9851,1.9854,3364400000.0
2008-03-21 07:50:00,1.9854,1.98555,1.98455,1.9848,2803100000.0
2008-03-21 07:55:00,1.9848,1.9849,1.9848,1.9848,2616000000.0
2008-03-21 08:00:00,1.9848,1.98505,1.98455,1.98505,2367500000.0
2008-03-21 08:05:00,1.98505,1.986,1.9846,1.98555,2531700000.0
2008-03-21 08:10:00,1.98555,1.98555,1.9851,1.9852,3971300000.0
2008-03-21 08:15:00,1.9852,1.9857,1.9852,1.9853,5526800000.0
2008-03-21 08:20:00,1.9853,1.9854,1.9851,1.9851,4198800000.0
2008-03-21 08:25:00,1.9851,1.9852,1.9851,1.9852,897600000.0
2008-03-21 08:30:00,1.9852,1.98535,1.9848,1.9852,987000000.0
2008-03-21 08:35:00,1.98515,1.98515,1.9843,1.9843,1689800000.0
2008-03-21 08:40:00,1.9843,1.9849,1.98365,1.98385,3123100000.0
2008-03-21 08:45:00,1.98385,1.98385,1.9816,1.9832,1572200000.0
2008-03-21 08:50:00,1.9832,1.9832,1.9827,1.9828,2058000000.0
2008-03-21 08:55:00,1.9828,1.9831,1.9828,1.983,988800000.0
2008-03-21 09:00:00,1.983,1.9834,1.983,1.9832,1832200000.0
2008-03-21 09:05:00,1.9832,1.9853,1.9831,1.9851,2386100000.0
2008-03-21 09:10:00,1.9851,1.9859,1.98485,1.9851,1319700000.0
2008-03-21 09:15:00,1.9851,1.98605,1.985,1.9856,1360100000.0
2008-03-21 09:20:00,1.9856,1.98565,1.9853,1.9855,1867800000.0
2008-03-21 09:25:00,1.9855,1.9856,1.98465,1.98465,828400000.0
2008-03-21 09:30:00,1.98465,1.98475,1.9846,1.9846,855400000.0
2008-03-21 09:35:00,1.9846,1.9851,1.98405,1.9841,1155400000.0
2008-03-21 09:40:00,1.9841,1.98445,1.98355,1.984,2141000000.0
2008-03-21 09:45:00,1.984,1.98445,1.98385,1.9841,1462600000.0
2008-03-21 09:50:00,1.9841,1.9847,1.9841,1.9847,996600000.0
2008-03-21 09:55:00,1.9847,1.9847,1.9843,1.9845,1481800000.0
2008-03-21 10:00:00,1.9845,1.9847,1.9845,1.9847,928000000.0
2008-03-21 10:05:00,1.9847,1.9848,1.9847,1.9848,969200000.0
2008-03-21 10:10:00,1.9848,1.9848,1.9848,1.9848,854400000.0
2008-03-21 10:15:00,1.9848,1.9857,1.9845,1.98505,1185600000.0
2008-03-21 10:20:00,1.98505,1.9854,1.98505,1.9852,827400000.0
2008-03-21 10:25:00,1.9852,1.9853,1.9852,1.9853,908000000.0
2008-03-21 10:30:00,1.9853,1.9858,1.9852,1.9852,920400000.0
2008-03-21 10:35:00,1.9852,1.9852,1.9851,1.9852,882400000.0
2008-03-21 10:40:00,1.9852,1.9852,1.98515,1.9852,874000000.0
2008-03-21 10:45:00,1.9852,1.9854,1.9842,1.9842,1534000000.0
2008-03-21 10:50:00,1.9842,1.9847,1.9841,1.9841,1667100000.0
2008-03-21 10:55:00,1.9841,1.98485,1.9841,1.9846,931200000.0
2008-03-21 11:00:00,1.9846,1.98485,1.9842,1.9844,922000000.0
2008-03-21 11:05:00,1.9844,1.9849,1.9844,1.9844,1741800000.0
2008-03-21 11:10:00,1.9844,1.9844,1.9842,1.9844,2897600000.0
2008-03-21 11:15:00,1.9844,1.9844,1.9833,1.9837,2514600000.0
2008-03-21 11:20:00,1.9837,1.9838,1.983,1.9834,2527800000.0
2008-03-21 11:25:00,1.9834,1.9839,1.9834,1.9839,1193800000.0
2008-03-21 11:30:00,1.9839,1.984,1.9835,1.9839,2627600000.0
2008-03-21 11:35:00,1.9839,1.9844,1.9835,1.9839,2322000000.0
2008-03-21 11:40:00,1.9839,1.9842,1.9838,1.9842,2393600000.0
2008-03-21 11:45:00,1.9842,1.9842,1.9837,1.9837,1294400000.0
2008-03-21 11:50:00,1.9837,1.9843,1.9837,1.9843,2194600000.0
2008-03-21 11:55:00,1.9843,1.9845,1.9838,1.98425,1078200000.0
2008-03-21 12:00:00,1.98425,1.9843,1.9838,1.9839,1163600000.0
2008-03-21 12:05:00,1.9839,1.984,1.9835,1.98365,1233200000.0
2008-03-21 12:10:00,1.98365,1.9839,1.9831,1.9833,996000000.0
2008-03-21 12:15:00,1.9833,1.98345,1.9829,1.9831,1623200000.0
2008-03-21 12:20:00,1.9831,1.9835,1.98265,1.9829,1118200000.0
2008-03-21 12:25:00,1.9829,1.98295,1.9827,1.98275,1436200000.0
2008-03-21 12:30:00,1.98275,1.9833,1.9827,1.9831,1019400000.0
2008-03-21 12:35:00,1.9831,1.98335,1.9831,1.9833,895300000.0
2008-03-21 12:40:00,1.98325,1.9833,1.98255,1.9828,933900000.0
2008-03-21 12:45:00,1.9828,1.9831,1.9827,1.98295,1456400000.0
2008-03-21 12:50:00,1.98295,1.9832,1.9827,1.98315,1074000000.0
2008-03-21 12:55:00,1.98315,1.9832,1.98205,1.9825,948700000.0
2008-03-21 13:00:00,1.9825,1.9827,1.98215,1.9825,902200000.0
2008-03-21 13:05:00,1.9825,1.98265,1.9824,1.98245,888800000.0
2008-03-21 13:10:00,1.98245,1.98245,1.9823,1.9823,891200000.0
2008-03-21 13:15:00,1.9823,1.98255,1.9823,1.98255,898400000.0
2008-03-21 13:20:00,1.98255,1.98255,1.98255,1.98255,893600000.0
2008-03-21 13:25:00,1.98255,1.9827,1.9825,1.9825,1132400000.0
2008-03-21 13:30:00,1.9825,1.98255,1.9825,1.98255,1058800000.0
2008-03-21 13:35:00,1.98255,1.98255,1.9825,1.9825,586400000.0
2008-03-21 13:40:00,1.9825,1.9825,1.9825,1.9825,896800000.0
2008-03-21 13:45:00,1.9825,1.9825,1.9825,1.9825,886400000.0
2008-03-21 13:50:00,1.9825,1.9826,1.9823,1.9826,900800000.0
2008-03-21 13:55:00,1.9826,1.983,1.9826,1.98275,981400000.0
2008-03-21 14:00:00,1.98275,1.9834,1.98275,1.9833,840700000.0
2008-03-21 14:05:00,1.9833,1.9833,1.98285,1.9833,537800000.0
2008-03-21 14:10:00,1.9833,1.9833,1.98305,1.98305,796900000.0
2008-03-21 14:15:00,1.98305,1.9836,1.98305,1.9833,894600000.0
2008-03-21 14:20:00,1.9833,1.9834,1.98285,1.98315,1013600000.0
2008-03-21 14:25:00,1.98315,1.9835,1.98305,1.98335,973400000.0
2008-03-21 14:30:00,1.98335,1.9837,1.98315,1.98365,925400000.0
2008-03-21 14:35:00,1.98365,1.98375,1.98365,1.98375,874000000.0
2008-03-21 14:40:00,1.98375,1.9839,1.98365,1.9837,952000000.0
2008-03-21 14:45:00,1.9837,1.9843,1.98355,1.98355,1305200000.0
2008-03-21 14:50:00,1.9828,1.9833,1.9828,1.9832,888000000.0
2008-03-21 14:55:00,1.98395,1.98395,1.98395,1.98395,888000000.0
2008-03-21 15:00:00,1.98395,1.98395,1.98375,1.98375,893400000.0
2008-03-21 15:05:00,1.98375,1.98375,1.98365,1.98365,896700000.0
2008-03-21 15:10:00,1.98365,1.9842,1.98345,1.9842,890300000.0
2008-03-21 15:15:00,1.9842,1.98425,1.9842,1.9842,889600000.0
2008-03-21 15:20:00,1.9842,1.9842,1.9838,1.9838,914400000.0
2008-03-21 15:25:00,1.9838,1.98395,1.98375,1.98375,894000000.0
2008-03-21 15:30:00,1.98375,1.9838,1.98375,1.98375,884000000.0
2008-03-21 15:35:00,1.98375,1.98385,1.9834,1.98355,892200000.0
2008-03-21 15:40:00,1.98355,1.98355,1.98315,1.98315,829800000.0
2008-03-21 15:45:00,1.98315,1.98345,1.9827,1.9827,1927700000.0
2008-03-21 15:50:00,1.9827,1.98315,1.98265,1.98305,676300000.0
2008-03-21 15:55:00,1.98305,1.98315,1.98305,1.98315,683800000.0
2008-03-21 16:00:00,1.98315,1.9835,1.98305,1.98305,670400000.0
2008-03-21 16:05:00,1.98305,1.98315,1.98305,1.98315,668400000.0
2008-03-21 16:10:00,1.98315,1.98325,1.98305,1.9832,1199500000.0
2008-03-21 16:15:00,1.9832,1.9832,1.98315,1.98315,777200000.0
2008-03-21 16:20:00,1.98315,1.9832,1.9831,1.98315,3656600000.0
2008-03-21 16:25:00,1.98315,1.98331,1.98249,1.98289,1062500000.0
2008-03-21 16:30:00,1.98267,1.98327,1.98267,1.98315,1191300000.0
2008-03-21 16:35:00,1.98307,1.9832,1.98269,1.9832,2272200000.0
2008-03-21 16:40:00,1.9832,1.98325,1.98305,1.9832,674200000.0
2008-03-21 16:45:00,1.9832,1.9833,1.98315,1.9832,670000000.0
2008-03-21 16:50:00,1.9832,1.9832,1.98295,1.983,1390000000.0
2008-03-21 16:55:00,1.983,1.9831,1.98255,1.98255,2870700000.0
2008-03-21 17:00:00,1.98255,1.983,1.98245,1.983,1530800000.0
2008-03-21 17:05:00,1.983,1.983,1.9828,1.9828,1045800000.0
2008-03-21 17:10:00,1.9828,1.983,1.98275,1.98275,826800000.0
2008-03-21 17:15:00,1.98275,1.98275,1.98275,1.98275,670800000.0
2008-03-21 17:20:00,1.98275,1.9828,1.9827,1.9828,2047400000.0
2008-03-21 17:25:00,1.9828,1.9828,1.9825,1.98275,684800000.0
2008-03-21 17:30:00,1.98275,1.98285,1.9823,1.9824,1961000000.0
2008-03-21 17:35:00,1.9824,1.9824,1.9824,1.9824,612900000.0
2008-03-21 17:40:00,1.9824,1.98245,1.9824,1.9824,791000000.0
2008-03-21 17:45:00,1.9824,1.9825,1.9824,1.9824,815600000.0
2008-03-21 17:50:00,1.9824,1.9824,1.9824,1.9824,565000000.0
2008-03-21 17:55:00,1.9824,1.9824,1.9824,1.9824,559500000.0
2008-03-21 18:00:00,1.9824,1.9824,1.9824,1.9824,558500000.0
2008-03-21 18:05:00,1.9824,1.9825,1.9824,1.9824,517900000.0
2008-03-21 18:10:00,1.9824,1.9826,1.98225,1.9824,397800000.0
2008-03-21 18:15:00,1.9824,1.9824,1.9824,1.9824,560000000.0
2008-03-21 18:20:00,1.9824,1.9824,1.98205,1.9823,667300000.0
2008-03-21 18:25:00,1.9823,1.98235,1.9822,1.9822,2369000000.0
2008-03-21 18:30:00,1.9822,1.9822,1.9822,1.9822,225000000.0
2008-03-21 18:35:00,1.9822,1.9822,1.982,1.9822,335400000.0
2008-03-21 18:40:00,1.9822,1.9822,1.98205,1.9822,225600000.0
2008-03-21 18:45:00,1.9822,1.9822,1.9822,1.9822,271000000.0
2008-03-21 18:50:00,1.9822,1.9822,1.9814,1.9815,2827300000.0
2008-03-21 18:55:00,1.9823,1.9823,1.9811,1.9815,3970300002.0
2008-03-21 19:00:00,1.9815,1.9823,1.9815,1.9823,3139300000.0
2008-03-21 19:05:00,1.9823,1.98255,1.9817,1.9818,2902200000.0
2008-03-21 19:10:00,1.9818,1.9832,1.9816,1.982,7497200000.0
2008-03-21 19:15:00,1.982,1.9822,1.982,1.9822,660600000.0
2008-03-21 19:20:00,1.9822,1.98225,1.9822,1.98225,668000000.0
2008-03-21 19:25:00,1.98225,1.98225,1.98205,1.98205,669000000.0
2008-03-21 19:30:00,1.98205,1.9823,1.98205,1.98225,669600000.0
2008-03-21 19:35:00,1.98225,1.98225,1.98205,1.98205,672600000.0
2008-03-21 19:40:00,1.98205,1.9822,1.982,1.98215,701400000.0
2008-03-21 19:45:00,1.98215,1.98215,1.98215,1.98215,671400000.0
2008-03-21 19:50:00,1.98215,1.98215,1.9821,1.98215,1346200000.0
2008-03-21 19:55:00,1.98215,1.98215,1.9821,1.9821,670800000.0
2008-03-21 20:00:00,1.9821,1.9838,1.98175,1.9832,595700000.0
2008-03-21 20:05:00,1.9832,1.9832,1.9825,1.9826,4928800000.0
2008-03-21 20:10:00,1.9826,1.9832,1.9826,1.9826,1013000000.0
2008-03-21 20:15:00,1.9826,1.9826,1.98185,1.98185,339800000.0
2008-03-21 20:20:00,1.98185,1.98195,1.98185,1.98195,580200000.0
2008-03-21 20:25:00,1.98195,1.98195,1.9816,1.9816,566900000.0
2008-03-21 20:30:00,1.9816,1.9816,1.9814,1.9814,566200000.0
2008-03-21 20:35:00,1.9814,1.9814,1.98125,1.9813,888800000.0
2008-03-21 20:40:00,1.9813,1.9816,1.98125,1.9815,1169300000.0
2008-03-21 20:45:00,1.9815,1.98155,1.9814,1.98155,796100000.0
2008-03-21 20:50:00,1.98155,1.98155,1.98135,1.98135,557500000.0
2008-03-21 20:55:00,1.98135,1.98135,1.9812,1.9812,590600000.0
2008-03-21 21:00:00,1.9812,1.9813,1.9812,1.98125,589400000.0
2008-03-21 21:05:00,1.98125,1.98125,1.9811,1.9811,683500000.0
2008-03-21 21:10:00,1.9811,1.9815,1.9811,1.98135,567100000.0
2008-03-21 21:15:00,1.98135,1.9815,1.9811,1.98135,667300000.0
2008-03-21 21:20:00,1.98135,1.98135,1.9813,1.9813,453600000.0
2008-03-21 21:25:00,1.9813,1.9813,1.9812,1.9812,1642800000.0
2008-03-21 21:30:00,1.9812,1.9812,1.9812,1.9812,2234400000.0
2008-03-21 21:35:00,1.9812,1.9812,1.98115,1.98115,875400000.0
2008-03-21 21:40:00,1.98115,1.9812,1.98115,1.9812,1075200000.0
2008-03-21 21:45:00,1.9812,1.9817,1.9807,1.98145,6736400000.0
2008-03-21 21:50:00,1.98145,1.9839,1.98145,1.98215,429300000.0
2008-03-21 21:55:00,1.98215,1.98215,1.98215,1.98215,671400000.0
2008-03-21 22:00:00,1.98215,1.98225,1.9819,1.982,772300000.0
2008-03-21 22:05:00,1.982,1.982,1.98195,1.982,669000000.0
2008-03-21 22:10:00,1.982,1.982,1.982,1.982,672000000.0
2008-03-21 22:15:00,1.982,1.982,1.9817,1.98175,708200000.0
2008-03-21 22:20:00,1.98175,1.98175,1.9817,1.9817,2085600000.0
2008-03-21 22:25:00,1.9817,1.9817,1.9817,1.9817,2924000000.0
2008-03-21 22:30:00,1.9817,1.9817,1.9817,1.9817,1800800000.0
2008-03-21 22:35:00,1.9817,1.9817,1.98125,1.98125,718400000.0
2008-03-21 22:40:00,1.98125,1.98125,1.98125,1.98125,673800000.0
2008-03-21 22:45:00,1.98125,1.9817,1.9811,1.9811,652800000.0
2008-03-21 22:50:00,1.9811,1.98115,1.9809,1.98095,821000000.0
2008-03-21 22:55:00,1.98095,1.9811,1.98085,1.9811,3442800000.0
2008-03-24 00:00:00,1.9802,1.9802,1.9799,1.9802,947400000.0
2008-03-24 00:05:00,1.98,1.9805,1.98,1.98,947400000.0
2008-03-24 00:10:00,1.9799,1.9803,1.9799,1.98,947400000.0
2008-03-24 00:15:00,1.9801,1.9802,1.9801,1.9801,631600000.0
2008-03-24 00:20:00,1.9802,1.9803,1.9797,1.9797,1263200000.0
2008-03-24 00:25:00,1.9798,1.9798,1.9797,1.9797,1263200000.0
2008-03-24 00:30:00,1.9795,1.9795,1.9792,1.9792,947400000.0
2008-03-24 00:35:00,1.9794,1.9794,1.9792,1.9793,1263200000.0
2008-03-24 00:40:00,1.9792,1.9792,1.9786,1.9786,1263200000.0
2008-03-24 00:45:00,1.9787,1.9794,1.9786,1.9792,1579000000.0
2008-03-24 00:50:00,1.9795,1.9795,1.9791,1.9791,947400000.0
2008-03-24 00:55:00,1.9792,1.9792,1.9788,1.9789,1263200000.0
2008-03-24 01:00:00,1.9788,1.9791,1.9788,1.979,947400000.0
2008-03-24 01:05:00,1.9791,1.9791,1.9788,1.9788,947400000.0
2008-03-24 01:10:00,1.9787,1.9792,1.9787,1.9791,1579000000.0
2008-03-24 01:15:00,1.9789,1.9789,1.9788,1.9789,947400000.0
2008-03-24 01:20:00,1.9788,1.9788,1.9786,1.9787,947400000.0
2008-03-24 01:25:00,1.9786,1.9787,1.9785,1.9786,1263200000.0
2008-03-24 01:30:00,1.9787,1.9787,1.9785,1.9785,947400000.0
2008-03-24 01:35:00,1.9784,1.9784,1.9783,1.9784,947400000.0
2008-03-24 01:40:00,1.9785,1.9785,1.9781,1.9784,1263200000.0
2008-03-24 01:45:00,1.9786,1.9786,1.9781,1.9781,1579000000.0
2008-03-24 01:50:00,1.9783,1.9785,1.9782,1.9785,1579000000.0
2008-03-24 01:55:00,1.9784,1.9784,1.9781,1.9781,947400000.0
2008-03-24 02:00:00,1.9787,1.979,1.9787,1.9789,2658600000.0
2008-03-24 02:05:00,1.9782,1.9788,1.9782,1.97855,6805400000.0
2008-03-24 02:10:00,1.97855,1.9792,1.97855,1.97865,2517500000.0
2008-03-24 02:15:00,1.97865,1.9789,1.9786,1.9787,4041500000.0
2008-03-24 02:20:00,1.9787,1.9787,1.9785,1.9785,1795800000.0
2008-03-24 02:25:00,1.9785,1.9785,1.9785,1.9785,2798800000.0
2008-03-24 02:30:00,1.9785,1.9785,1.9783,1.9783,3930900000.0
2008-03-24 02:35:00,1.9783,1.9783,1.9781,1.9783,1407200000.0
2008-03-24 02:40:00,1.9783,1.9785,1.9781,1.9783,1708500000.0
2008-03-24 02:45:00,1.9783,1.9785,1.978,1.9782,2091700000.0
2008-03-24 02:50:00,1.9782,1.9783,1.9781,1.9781,1083800000.0
2008-03-24 02:55:00,1.9781,1.9782,1.9779,1.978,2061000000.0
2008-03-24 03:00:00,1.978,1.9783,1.978,1.9782,2138400000.0
2008-03-24 03:05:00,1.9782,1.9785,1.978,1.9784,2845100000.0
2008-03-24 03:10:00,1.9784,1.9784,1.9781,1.9781,1620600000.0
2008-03-24 03:15:00,1.9781,1.97825,1.97805,1.9781,3364600000.0
2008-03-24 03:20:00,1.9781,1.9782,1.978,1.9781,2083600000.0
2008-03-24 03:25:00,1.9781,1.9785,1.97805,1.9785,1252300000.0
2008-03-24 03:30:00,1.9785,1.9786,1.97815,1.9783,2908800000.0
2008-03-24 03:35:00,1.9783,1.9783,1.97815,1.9783,3070800000.0
2008-03-24 03:40:00,1.9783,1.9785,1.9783,1.9785,3237600000.0
2008-03-24 03:45:00,1.9785,1.9785,1.9781,1.9781,3431300000.0
2008-03-24 03:50:00,1.9781,1.9783,1.9779,1.9781,2554000000.0
2008-03-24 03:55:00,1.9781,1.9781,1.9777,1.97775,2321000000.0
2008-03-24 04:00:00,1.97775,1.9779,1.97765,1.9779,1812700000.0
2008-03-24 04:05:00,1.9779,1.9782,1.9778,1.97785,3034000000.0
2008-03-24 04:10:00,1.97785,1.978,1.97755,1.97755,2270000000.0
2008-03-24 04:15:00,1.97755,1.9782,1.97755,1.978,3005600000.0
2008-03-24 04:20:00,1.978,1.9782,1.9771,1.9772,681500000.0
2008-03-24 04:25:00,1.9772,1.97725,1.9771,1.9771,1497300000.0
2008-03-24 04:30:00,1.97715,1.9773,1.97685,1.97695,2799900000.0
2008-03-24 04:35:00,1.97695,1.9771,1.9769,1.97705,4066500000.0
2008-03-24 04:40:00,1.97705,1.97705,1.9769,1.977,2289300000.0
2008-03-24 04:45:00,1.977,1.9772,1.977,1.9772,1183400000.0
2008-03-24 04:50:00,1.9772,1.9772,1.9769,1.977,1117500000.0
2008-03-24 04:55:00,1.977,1.9772,1.977,1.9771,2222100000.0
2008-03-24 05:00:00,1.9771,1.9772,1.977,1.9772,4009200000.0
2008-03-24 05:05:00,1.9772,1.9772,1.9768,1.977,2109700000.0
2008-03-24 05:10:00,1.977,1.977,1.97645,1.97645,3438700000.0
2008-03-24 05:15:00,1.97645,1.9765,1.97635,1.97635,3590000000.0
2008-03-24 05:20:00,1.97635,1.97655,1.97625,1.97645,2496000000.0
2008-03-24 05:25:00,1.97645,1.9765,1.97635,1.9764,2751200000.0
2008-03-24 05:30:00,1.9764,1.9765,1.9761,1.9761,1590600000.0
2008-03-24 05:35:00,1.9761,1.9767,1.9756,1.976,3006050090.0
2008-03-24 05:40:00,1.976,1.9761,1.976,1.9761,2887200000.0
2008-03-24 05:45:00,1.9761,1.97685,1.9761,1.9763,3629300000.0
2008-03-24 05:50:00,1.9763,1.9766,1.9761,1.9766,2845200000.0
2008-03-24 05:55:00,1.9766,1.9766,1.9758,1.9758,3000700000.0
2008-03-24 06:00:00,1.9758,1.976,1.9758,1.9758,2163700000.0
2008-03-24 06:05:00,1.9758,1.976,1.9756,1.976,2289500000.0
2008-03-24 06:10:00,1.976,1.976,1.97581,1.97588,579000000.0
2008-03-24 06:15:00,1.9759,1.97599,1.97577,1.9759,404200000.0
2008-03-24 06:20:00,1.976,1.9763,1.976,1.9763,259800000.0
2008-03-24 06:25:00,1.9763,1.9764,1.97605,1.9763,1614200000.0
2008-03-24 06:30:00,1.9763,1.9765,1.9762,1.9765,1494500000.0
2008-03-24 06:35:00,1.9765,1.9771,1.97645,1.9771,2370400000.0
2008-03-24 06:40:00,1.9771,1.9771,1.97675,1.97675,2208700000.0
2008-03-24 06:45:00,1.97675,1.9772,1.97675,1.97675,2247300000.0
2008-03-24 06:50:00,1.97675,1.97685,1.9764,1.9765,2206900000.0
2008-03-24 06:55:00,1.9765,1.9767,1.9765,1.9766,2954400000.0
2008-03-24 07:00:00,1.9766,1.97695,1.97655,1.9767,4127200000.0
2008-03-24 07:05:00,1.9767,1.97715,1.9767,1.9769,4503200000.0
2008-03-24 07:10:00,1.9769,1.977,1.9768,1.9768,3023200000.0
2008-03-24 07:15:00,1.9768,1.97695,1.9768,1.9768,2997000000.0
2008-03-24 07:20:00,1.9768,1.9774,1.9768,1.9774,2952900000.0
2008-03-24 07:25:00,1.9774,1.9778,1.97715,1.97715,2924000000.0
2008-03-24 07:30:00,1.97715,1.978,1.97685,1.978,3006500000.0
2008-03-24 07:35:00,1.978,1.97835,1.97755,1.978,3033800000.0
2008-03-24 07:40:00,1.978,1.97825,1.9777,1.9778,2379800000.0
2008-03-24 07:45:00,1.9778,1.97845,1.9778,1.97845,2694500000.0
2008-03-24 07:50:00,1.97845,1.98075,1.97845,1.97935,1327400000.0
2008-03-24 07:55:00,1.97935,1.97935,1.97835,1.97875,2218600000.0
2008-03-24 08:00:00,1.97875,1.9792,1.97775,1.97775,3986400000.0
2008-03-24 08:05:00,1.97755,1.9782,1.97745,1.9776,3200100000.0
2008-03-24 08:10:00,1.9776,1.97825,1.9776,1.9782,3867200000.0
2008-03-24 08:15:00,1.9782,1.9786,1.9782,1.9786,2933400000.0
2008-03-24 08:20:00,1.9786,1.9787,1.9786,1.9787,3010000000.0
2008-03-24 08:25:00,1.9787,1.9788,1.9784,1.97855,847000000.0
2008-03-24 08:30:00,1.97855,1.9787,1.9784,1.9787,1226800000.0
2008-03-24 08:35:00,1.9787,1.9792,1.9784,1.9792,713300000.0
2008-03-24 08:40:00,1.9792,1.98015,1.979,1.9801,1236600000.0
2008-03-24 08:45:00,1.9801,1.9803,1.97935,1.97935,864800000.0
2008-03-24 08:50:00,1.97935,1.98065,1.9792,1.9804,1350500000.0
2008-03-24 08:55:00,1.9804,1.98045,1.9795,1.9802,657900000.0
2008-03-24 09:00:00,1.98015,1.9804,1.9797,1.9799,598800000.0
2008-03-24 09:05:00,1.9799,1.9799,1.9794,1.9795,1102300000.0
2008-03-24 09:10:00,1.9795,1.97975,1.9794,1.9795,1893700000.0
2008-03-24 09:15:00,1.9795,1.9795,1.9794,1.97945,1620800000.0
2008-03-24 09:20:00,1.97945,1.9795,1.9791,1.9791,1789100000.0
2008-03-24 09:25:00,1.9791,1.9791,1.97895,1.979,1917700000.0
2008-03-24 09:30:00,1.979,1.9801,1.97895,1.9799,1129200000.0
2008-03-24 09:35:00,1.9799,1.98125,1.97965,1.98115,675300000.0
2008-03-24 09:40:00,1.9811,1.9811,1.97945,1.9808,911000000.0
2008-03-24 09:45:00,1.9808,1.9808,1.9802,1.9802,579800000.0
2008-03-24 09:50:00,1.9802,1.98075,1.9801,1.98075,762100000.0
2008-03-24 09:55:00,1.98075,1.98075,1.97935,1.97975,381200000.0
2008-03-24 10:00:00,1.97975,1.98005,1.97925,1.97955,1278200000.0
2008-03-24 10:05:00,1.97955,1.97965,1.97875,1.979,753700000.0
2008-03-24 10:10:00,1.979,1.9796,1.97885,1.9792,479800000.0
2008-03-24 10:15:00,1.9792,1.97945,1.9791,1.9791,301300000.0
2008-03-24 10:20:00,1.9791,1.97915,1.97845,1.9787,974300000.0
2008-03-24 10:25:00,1.9787,1.9789,1.97835,1.97865,483500000.0
2008-03-24 10:30:00,1.97865,1.9788,1.9786,1.97875,383000000.0
2008-03-24 10:35:00,1.97875,1.9796,1.97865,1.9796,1131300000.0
2008-03-24 10:40:00,1.9796,1.97995,1.97955,1.97995,1233000000.0
2008-03-24 10:45:00,1.97995,1.9805,1.97995,1.9805,774700000.0
2008-03-24 10:50:00,1.9805,1.9814,1.9805,1.981,987700000.0
2008-03-24 10:55:00,1.981,1.98105,1.9807,1.98075,853000000.0
2008-03-24 11:00:00,1.98075,1.98105,1.98065,1.9809,769400000.0
2008-03-24 11:05:00,1.9809,1.9809,1.98085,1.98085,750400000.0
2008-03-24 11:10:00,1.98085,1.98085,1.9805,1.98065,847600000.0
2008-03-24 11:15:00,1.98065,1.98065,1.9805,1.9805,1321200000.0
2008-03-24 11:20:00,1.9805,1.9807,1.98045,1.9806,860300000.0
2008-03-24 11:25:00,1.9806,1.9809,1.9806,1.98075,481300000.0
2008-03-24 11:30:00,1.98075,1.98115,1.98075,1.98115,925400000.0
2008-03-24 11:35:00,1.98115,1.98125,1.9811,1.98125,808200000.0
2008-03-24 11:40:00,1.98125,1.98135,1.98115,1.98125,938100000.0
2008-03-24 11:45:00,1.98125,1.9819,1.98115,1.98155,1171000000.0
2008-03-24 11:50:00,1.98155,1.9834,1.98155,1.983,1334600000.0
2008-03-24 11:55:00,1.983,1.98305,1.98265,1.98265,1009900000.0
2008-03-24 12:00:00,1.98265,1.9828,1.9822,1.98245,1053200000.0
2008-03-24 12:05:00,1.98245,1.9837,1.98245,1.9837,482637500.0
2008-03-24 12:10:00,1.9837,1.984,1.98295,1.983,632175000.0
2008-03-24 12:15:00,1.983,1.98425,1.983,1.98315,1271300000.0
2008-03-24 12:20:00,1.98315,1.98395,1.9829,1.98375,1190000000.0
2008-03-24 12:25:00,1.98375,1.98385,1.9835,1.9838,1019600000.0
2008-03-24 12:30:00,1.9838,1.9846,1.98355,1.9836,1939600000.0
2008-03-24 12:35:00,1.9836,1.98425,1.9835,1.98395,1040400000.0
2008-03-24 12:40:00,1.98395,1.9844,1.98375,1.9839,831300000.0
2008-03-24 12:45:00,1.9839,1.984,1.9829,1.9831,1082400000.0
2008-03-24 12:50:00,1.9831,1.9831,1.9827,1.98305,939700000.0
2008-03-24 12:55:00,1.98305,1.9842,1.98265,1.9829,1380600000.0
2008-03-24 13:00:00,1.9829,1.9836,1.98275,1.9832,884500000.0
2008-03-24 13:05:00,1.9832,1.98345,1.9827,1.98335,995300000.0
2008-03-24 13:10:00,1.98335,1.984,1.9831,1.98385,1060200000.0
2008-03-24 13:15:00,1.98385,1.98485,1.98385,1.9843,964200000.0
2008-03-24 13:20:00,1.9843,1.9845,1.9841,1.98435,2315800000.0
2008-03-24 13:25:00,1.98435,1.9844,1.9843,1.98435,784700000.0
2008-03-24 13:30:00,1.98435,1.9844,1.98405,1.98415,1072000000.0
2008-03-24 13:35:00,1.9841,1.9844,1.984,1.9842,1028500000.0
2008-03-24 13:40:00,1.9842,1.98425,1.9839,1.984,1473000000.0
2008-03-24 13:45:00,1.984,1.9842,1.9835,1.9837,1473600000.0
2008-03-24 13:50:00,1.9837,1.98385,1.98325,1.9837,2012000000.0
2008-03-24 13:55:00,1.9837,1.98435,1.9835,1.9836,1525500000.0
2008-03-24 14:00:00,1.9836,1.98375,1.9834,1.98345,951300000.0
2008-03-24 14:05:00,1.98345,1.98345,1.9814,1.98195,1893100000.0
2008-03-24 14:10:00,1.98195,1.982,1.98135,1.9816,1367900000.0
2008-03-24 14:15:00,1.9816,1.9816,1.9806,1.98115,1806400000.0
2008-03-24 14:20:00,1.9812,1.9822,1.98105,1.982,2028300000.0
2008-03-24 14:25:00,1.982,1.9822,1.9816,1.9816,1361800000.0
2008-03-24 14:30:00,1.9816,1.98225,1.9816,1.98225,1489300000.0
2008-03-24 14:35:00,1.98225,1.98225,1.98205,1.98205,852600000.0
2008-03-24 14:40:00,1.98205,1.98225,1.98135,1.9817,1640100000.0
2008-03-24 14:45:00,1.9817,1.98215,1.9815,1.98205,876400000.0
2008-03-24 14:50:00,1.98205,1.9821,1.98105,1.9814,1648400000.0
2008-03-24 14:55:00,1.9814,1.9819,1.98135,1.98165,1207900000.0
2008-03-24 15:00:00,1.98165,1.9822,1.9816,1.98215,1504100000.0
2008-03-24 15:05:00,1.98215,1.9831,1.982,1.9825,1206100000.0
2008-03-24 15:10:00,1.9825,1.9834,1.9825,1.9833,968900000.0
2008-03-24 15:15:00,1.9833,1.98385,1.9828,1.9836,1192500000.0
2008-03-24 15:20:00,1.9836,1.9837,1.98295,1.98315,1122700000.0
2008-03-24 15:25:00,1.98315,1.98435,1.98315,1.9842,983400000.0
2008-03-24 15:30:00,1.9842,1.98435,1.98375,1.98375,829200000.0
2008-03-24 15:35:00,1.98375,1.98375,1.9828,1.98295,1104300000.0
2008-03-24 15:40:00,1.98295,1.98315,1.9815,1.9818,1879800000.0
2008-03-24 15:45:00,1.9818,1.9826,1.98175,1.98255,1178300000.0
2008-03-24 15:50:00,1.98255,1.98265,1.98165,1.98165,1063300000.0
2008-03-24 15:55:00,1.98165,1.9829,1.98065,1.982,1890800000.0
2008-03-24 16:00:00,1.982,1.982,1.97995,1.98005,1949600000.0
2008-03-24 16:05:00,1.98005,1.9801,1.97815,1.97875,2158800000.0
2008-03-24 16:10:00,1.97875,1.97915,1.9777,1.97905,1433400000.0
2008-03-24 16:15:00,1.97905,1.98065,1.9785,1.98065,1137600000.0
2008-03-24 16:20:00,1.98065,1.98125,1.97935,1.9812,1101000000.0
2008-03-24 16:25:00,1.9812,1.9815,1.9808,1.98145,991300000.0
2008-03-24 16:30:00,1.98145,1.9832,1.9812,1.983,1047100000.0
2008-03-24 16:35:00,1.983,1.9837,1.98255,1.98265,1081000000.0
2008-03-24 16:40:00,1.98265,1.98285,1.9805,1.9822,1002600000.0
2008-03-24 16:45:00,1.9822,1.9822,1.9809,1.982,999900000.0
2008-03-24 16:50:00,1.982,1.98305,1.98145,1.9816,1135800000.0
2008-03-24 16:55:00,1.9816,1.9816,1.9807,1.98155,1067500000.0
2008-03-24 17:00:00,1.98155,1.9816,1.97965,1.97985,1328900000.0
2008-03-24 17:05:00,1.97985,1.98075,1.97955,1.9806,904000000.0
2008-03-24 17:10:00,1.9806,1.9809,1.98005,1.9809,902200000.0
2008-03-24 17:15:00,1.9809,1.98205,1.9808,1.98135,990700000.0
2008-03-24 17:20:00,1.9814,1.9836,1.9814,1.9834,1066000000.0
2008-03-24 17:25:00,1.9834,1.9836,1.983,1.9832,875200000.0
2008-03-24 17:30:00,1.9832,1.9839,1.9832,1.9833,882600000.0
2008-03-24 17:35:00,1.9833,1.9833,1.9824,1.9825,822200000.0
2008-03-24 17:40:00,1.9825,1.9826,1.98175,1.9826,879800000.0
2008-03-24 17:45:00,1.9826,1.98345,1.98245,1.98245,781400000.0
2008-03-24 17:50:00,1.98245,1.9845,1.9824,1.9845,898000000.0
2008-03-24 17:55:00,1.9845,1.9855,1.98445,1.98505,1060800000.0
2008-03-24 18:00:00,1.98505,1.98575,1.98505,1.9853,845600000.0
2008-03-24 18:05:00,1.9853,1.9856,1.9837,1.98405,860600000.0
2008-03-24 18:10:00,1.98405,1.98425,1.98365,1.98375,790100000.0
2008-03-24 18:15:00,1.98375,1.9856,1.9836,1.9856,1262100000.0
2008-03-24 18:20:00,1.9856,1.98585,1.9848,1.98515,973600000.0
2008-03-24 18:25:00,1.98515,1.98575,1.985,1.9852,984100000.0
2008-03-24 18:30:00,1.9852,1.98525,1.9843,1.98475,843800000.0
2008-03-24 18:35:00,1.98475,1.98505,1.98465,1.98505,788600000.0
2008-03-24 18:40:00,1.98505,1.98595,1.9849,1.98585,856000000.0
2008-03-24 18:45:00,1.98585,1.9868,1.9857,1.98675,1044200000.0
2008-03-24 18:50:00,1.98675,1.9868,1.9848,1.9852,1044500000.0
2008-03-24 18:55:00,1.9852,1.9863,1.9851,1.98545,1162400000.0
2008-03-24 19:00:00,1.98545,1.986,1.98545,1.9858,1649100000.0
2008-03-24 19:05:00,1.9858,1.9872,1.98575,1.9872,1727800000.0
2008-03-24 19:10:00,1.9872,1.98755,1.9869,1.9873,1033800000.0
2008-03-24 19:15:00,1.9873,1.9877,1.9872,1.9875,1580400000.0
2008-03-24 19:20:00,1.9875,1.98755,1.98675,1.98685,1419600000.0
2008-03-24 19:25:00,1.98685,1.987,1.9863,1.98655,1402400000.0
2008-03-24 19:30:00,1.98655,1.98655,1.98555,1.9861,1706500000.0
2008-03-24 19:35:00,1.9861,1.9872,1.9861,1.98665,1521800000.0
2008-03-24 19:40:00,1.98665,1.98665,1.9853,1.9862,1065500000.0
2008-03-24 19:45:00,1.9862,1.9863,1.98575,1.9859,768000000.0
2008-03-24 19:50:00,1.9859,1.98605,1.9855,1.9857,766200000.0
2008-03-24 19:55:00,1.9857,1.9857,1.9853,1.9853,789600000.0
2008-03-24 20:00:00,1.9853,1.9854,1.98435,1.98445,826400000.0
2008-03-24 20:05:00,1.98445,1.98445,1.98365,1.98405,1973900000.0
2008-03-24 20:10:00,1.98405,1.98475,1.98405,1.98475,1876000000.0
2008-03-24 20:15:00,1.98475,1.98475,1.98455,1.98455,921600000.0
2008-03-24 20:20:00,1.98455,1.9849,1.98415,1.98465,896160000.0
2008-03-24 20:25:00,1.98465,1.98465,1.98415,1.98415,750400000.0
2008-03-24 20:30:00,1.98415,1.98425,1.9837,1.9841,740840000.0
2008-03-24 20:35:00,1.9841,1.98425,1.984,1.984,765600000.0
2008-03-24 20:40:00,1.984,1.984,1.9832,1.98325,739000000.0
2008-03-24 20:45:00,1.98325,1.98375,1.98325,1.9837,770400000.0
2008-03-24 20:50:00,1.9837,1.98395,1.98345,1.9836,747060000.0
2008-03-24 20:55:00,1.9836,1.9844,1.9836,1.984,1408780000.0
2008-03-24 21:00:00,1.984,1.9844,1.98395,1.9844,947360000.0
2008-03-24 21:05:00,1.9844,1.98495,1.9844,1.9849,863960000.0
2008-03-24 21:10:00,1.9849,1.9849,1.98425,1.98465,673000000.0
2008-03-24 21:15:00,1.98465,1.985,1.9846,1.98495,1304480000.0
2008-03-24 21:20:00,1.98495,1.985,1.98475,1.9848,1134880000.0
2008-03-24 21:25:00,1.9848,1.98515,1.98475,1.98485,1170400000.0
2008-03-24 21:30:00,1.98485,1.98505,1.98485,1.98495,718100000.0
2008-03-24 21:35:00,1.98495,1.9855,1.98495,1.9852,577900000.0
2008-03-24 21:40:00,1.9852,1.9853,1.98515,1.98525,931300000.0
2008-03-24 21:45:00,1.98525,1.98525,1.98515,1.98515,1187400000.0
2008-03-24 21:50:00,1.98515,1.98515,1.9847,1.9849,853180000.0
2008-03-24 21:55:00,1.9849,1.98495,1.98475,1.98485,1069820000.0
2008-03-24 22:00:00,1.98485,1.9854,1.9848,1.98525,2244600000.0
2008-03-24 22:05:00,1.98525,1.98615,1.9851,1.9856,2038240000.0
2008-03-24 22:10:00,1.9856,1.98645,1.98535,1.98645,2114180000.0
2008-03-24 22:15:00,1.98645,1.9867,1.9863,1.9867,1226980000.0
2008-03-24 22:20:00,1.9867,1.98705,1.98655,1.98695,1620260000.0
2008-03-24 22:25:00,1.98695,1.98695,1.98655,1.98655,614300000.0
2008-03-24 22:30:00,1.98655,1.98675,1.9856,1.9858,2110980000.0
2008-03-24 22:35:00,1.9858,1.9861,1.9855,1.9857,1065600000.0
2008-03-24 22:40:00,1.9857,1.98595,1.98565,1.9858,970100000.0
2008-03-24 22:45:00,1.9858,1.98595,1.9856,1.9859,1614370000.0
2008-03-24 22:50:00,1.9859,1.9859,1.98545,1.9856,915820000.0
2008-03-24 22:55:00,1.9856,1.9857,1.98555,1.98555,1428460000.0
2008-03-24 23:00:00,1.98555,1.98555,1.9853,1.9854,7704800000.0
2008-03-24 23:05:00,1.9854,1.9855,1.9851,1.9855,7708800000.0
2008-03-24 23:10:00,1.9855,1.9859,1.9853,1.9857,2985600000.0
2008-03-24 23:15:00,1.9857,1.9868,1.9857,1.9866,1285600000.0
2008-03-24 23:20:00,1.9866,1.98685,1.9866,1.9867,1954400000.0
2008-03-24 23:25:00,1.9867,1.9867,1.9863,1.9864,2045600000.0
2008-03-24 23:30:00,1.9864,1.9864,1.9857,1.9859,2476000000.0
2008-03-24 23:35:00,1.9859,1.9859,1.9857,1.9857,2593600000.0
2008-03-24 23:40:00,1.9857,1.9867,1.9857,1.9867,2456800000.0
2008-03-24 23:45:00,1.9867,1.98695,1.9867,1.98695,2012000000.0
2008-03-24 23:50:00,1.98695,1.9872,1.98695,1.987,1929500000.0
2008-03-24 23:55:00,1.987,1.9877,1.987,1.9877,2686500000.0
2008-03-25 00:00:00,1.9877,1.9884,1.98765,1.9882,923340000.0
2008-03-25 00:05:00,1.9882,1.9886,1.9878,1.9881,3835500000.0
2008-03-25 00:10:00,1.9881,1.9881,1.9876,1.9878,2472100000.0
2008-03-25 00:15:00,1.9878,1.98785,1.9868,1.98685,1890100000.0
2008-03-25 00:20:00,1.98685,1.98685,1.98605,1.9866,2437200000.0
2008-03-25 00:25:00,1.9866,1.9866,1.9859,1.9862,2782900000.0
2008-03-25 00:30:00,1.9862,1.9862,1.9846,1.9851,2280700000.0
2008-03-25 00:35:00,1.9851,1.9854,1.9851,1.9854,2218400000.0
2008-03-25 00:40:00,1.9854,1.98595,1.9853,1.9854,2535900000.0
2008-03-25 00:45:00,1.9854,1.9859,1.9854,1.9856,2732360000.0
2008-03-25 00:50:00,1.9856,1.9864,1.9854,1.9857,3592260000.0
2008-03-25 00:55:00,1.9857,1.986,1.9856,1.9856,3886100000.0
2008-03-25 01:00:00,1.9856,1.9859,1.9851,1.9857,2669900000.0
2008-03-25 01:05:00,1.9857,1.9863,1.9857,1.9859,1753100000.0
2008-03-25 01:10:00,1.9859,1.986,1.9856,1.9857,2253500000.0
2008-03-25 01:15:00,1.9857,1.9858,1.9856,1.98575,2775200000.0
2008-03-25 01:20:00,1.98575,1.9869,1.9857,1.9869,1599100000.0
2008-03-25 01:25:00,1.9869,1.9872,1.9869,1.9872,3483200000.0
2008-03-25 01:30:00,1.9872,1.9872,1.9864,1.9866,2735200000.0
2008-03-25 01:35:00,1.9866,1.9871,1.9857,1.9863,1485600000.0
2008-03-25 01:40:00,1.9863,1.9866,1.9863,1.9866,2480000000.0
2008-03-25 01:45:00,1.9866,1.9867,1.9866,1.9866,1363000000.0
2008-03-25 01:50:00,1.9866,1.9875,1.9866,1.9875,2030100000.0
2008-03-25 01:55:00,1.9875,1.988,1.9866,1.9875,1895760000.0
2008-03-25 02:00:00,1.9875,1.988,1.9872,1.9872,1675200000.0
2008-03-25 02:05:00,1.9872,1.9872,1.9868,1.9871,3024700000.0
2008-03-25 02:10:00,1.9871,1.9871,1.98665,1.9868,3103400000.0
2008-03-25 02:15:00,1.9868,1.9871,1.9863,1.987,2358800000.0
2008-03-25 02:20:00,1.987,1.9872,1.9865,1.9866,3284800000.0
2008-03-25 02:25:00,1.9866,1.9869,1.9866,1.9869,2193600000.0
2008-03-25 02:30:00,1.9869,1.987,1.98648,1.9867,1745400000.0
2008-03-25 02:35:00,1.9867,1.9868,1.9861,1.9861,3967600000.0
2008-03-25 02:40:00,1.9861,1.9866,1.9857,1.9866,4098860000.0
2008-03-25 02:45:00,1.9866,1.9872,1.9864,1.987,2279200000.0
2008-03-25 02:50:00,1.987,1.9883,1.9868,1.9883,3603200000.0
2008-03-25 02:55:00,1.9883,1.9885,1.9881,1.9882,3192000000.0
2008-03-25 03:00:00,1.9882,1.9882,1.987,1.9872,4593480000.0
2008-03-25 03:05:00,1.9872,1.9895,1.9872,1.9891,5294020012.0
2008-03-25 03:10:00,1.989,1.9891,1.98825,1.98825,4241100000.0
2008-03-25 03:15:00,1.98825,1.98835,1.9876,1.988,2733200000.0
2008-03-25 03:20:00,1.988,1.988,1.987,1.98775,3314200000.0
2008-03-25 03:25:00,1.98775,1.9882,1.9875,1.9878,1934820000.0
2008-03-25 03:30:00,1.9878,1.9888,1.9877,1.9877,3345460000.0
2008-03-25 03:35:00,1.9877,1.9879,1.9877,1.9878,4455300000.0
2008-03-25 03:40:00,1.9878,1.9881,1.9878,1.9878,4678000000.0
2008-03-25 03:45:00,1.9878,1.9878,1.9859,1.98595,3231800000.0
2008-03-25 03:50:00,1.98595,1.98805,1.9859,1.988,4115260000.0
2008-03-25 03:55:00,1.988,1.9892,1.9878,1.9892,2605200000.0
2008-03-25 04:00:00,1.9892,1.9899,1.9891,1.98945,3944800000.0
2008-03-25 04:05:00,1.98945,1.99035,1.98885,1.9901,1226500000.0
2008-03-25 04:10:00,1.99005,1.9904,1.99,1.9901,2102000000.0
2008-03-25 04:15:00,1.9901,1.9905,1.9899,1.9903,3097500000.0
2008-03-25 04:20:00,1.9903,1.99285,1.9901,1.9926,1999000000.0
2008-03-25 04:25:00,1.9926,1.99275,1.992,1.9923,1666200000.0
2008-03-25 04:30:00,1.9923,1.99295,1.9901,1.99085,2170800000.0
2008-03-25 04:35:00,1.9909,1.9917,1.9906,1.9906,1968500000.0
2008-03-25 04:40:00,1.9906,1.99155,1.9905,1.9915,2056500000.0
2008-03-25 04:45:00,1.9915,1.99175,1.9907,1.9913,2210700000.0
2008-03-25 04:50:00,1.9913,1.9913,1.9905,1.9911,2352700000.0
2008-03-25 04:55:00,1.9911,1.9922,1.99075,1.9915,2426000000.0
2008-03-25 05:00:00,1.9915,1.99175,1.9906,1.9911,2895200000.0
2008-03-25 05:05:00,1.9911,1.9911,1.9892,1.98995,2589500000.0
2008-03-25 05:10:00,1.99,1.9906,1.9893,1.9902,2039300000.0
2008-03-25 05:15:00,1.9902,1.9909,1.99005,1.9907,2855000000.0
2008-03-25 05:20:00,1.9907,1.9913,1.9903,1.99055,2234600000.0
2008-03-25 05:25:00,1.99055,1.9912,1.9901,1.9912,2063300000.0
2008-03-25 05:30:00,1.9912,1.9914,1.9907,1.9911,3762400000.0
2008-03-25 05:35:00,1.9911,1.9916,1.98995,1.9906,2597600000.0
2008-03-25 05:40:00,1.9906,1.9912,1.9905,1.9908,1748000000.0
2008-03-25 05:45:00,1.9908,1.9908,1.9902,1.9904,2091000000.0
2008-03-25 05:50:00,1.9904,1.9913,1.99005,1.99125,2273900000.0
2008-03-25 05:55:00,1.9912,1.99215,1.9901,1.99085,1999800000.0
2008-03-25 06:00:00,1.99085,1.9911,1.99035,1.9904,3612300000.0
2008-03-25 06:05:00,1.9904,1.9906,1.9903,1.9903,2830400000.0
2008-03-25 06:10:00,1.9903,1.9913,1.99025,1.9913,2334200000.0
2008-03-25 06:15:00,1.9913,1.9927,1.9911,1.9914,2008880000.0
2008-03-25 06:20:00,1.9914,1.9914,1.9904,1.99125,2097300000.0
2008-03-25 06:25:00,1.99125,1.99125,1.9901,1.99015,2034300000.0
2008-03-25 06:30:00,1.99015,1.99045,1.99005,1.9904,2220800000.0
2008-03-25 06:35:00,1.9904,1.9904,1.9897,1.98985,2251200000.0
2008-03-25 06:40:00,1.98985,1.98995,1.9889,1.9892,2143500000.0
2008-03-25 06:45:00,1.9892,1.9904,1.9891,1.9901,2158400000.0
2008-03-25 06:50:00,1.9901,1.9904,1.98995,1.9901,1853200000.0
2008-03-25 06:55:00,1.9901,1.9903,1.99,1.99,1739200000.0
2008-03-25 07:00:00,1.99,1.99055,1.99,1.9904,1579100000.0
2008-03-25 07:05:00,1.9904,1.9909,1.99015,1.9904,2497600000.0
2008-03-25 07:10:00,1.9904,1.9913,1.9904,1.9913,1422200000.0
2008-03-25 07:15:00,1.9913,1.99225,1.99125,1.9917,1580800000.0
2008-03-25 07:20:00,1.9917,1.9921,1.99165,1.9919,1979000000.0
2008-03-25 07:25:00,1.9919,1.99205,1.99095,1.99125,1662600000.0
2008-03-25 07:30:00,1.99125,1.99135,1.9911,1.9911,904100000.0
2008-03-25 07:35:00,1.9911,1.9911,1.9904,1.99065,1934140000.0
2008-03-25 07:40:00,1.99065,1.9913,1.9905,1.991,2100560000.0
2008-03-25 07:45:00,1.991,1.9918,1.9909,1.991,2187120000.0
2008-03-25 07:50:00,1.991,1.9911,1.9909,1.991,2791120000.0
2008-03-25 07:55:00,1.991,1.9914,1.9909,1.9909,2413440000.0
2008-03-25 08:00:00,1.9909,1.9911,1.9905,1.9906,2465840000.0
2008-03-25 08:05:00,1.9906,1.99065,1.99025,1.9904,2247600000.0
2008-03-25 08:10:00,1.9904,1.99075,1.99025,1.99075,1961200000.0
2008-03-25 08:15:00,1.99075,1.9914,1.9907,1.991,2254000000.0
2008-03-25 08:20:00,1.991,1.99135,1.9907,1.991,2025800000.0
2008-03-25 08:25:00,1.991,1.9929,1.991,1.9926,910000000.0
2008-03-25 08:30:00,1.99265,1.9934,1.9926,1.9926,837100000.0
2008-03-25 08:35:00,1.9926,1.99265,1.9915,1.99205,940700000.0
2008-03-25 08:40:00,1.99205,1.99355,1.99205,1.9932,1101200000.0
2008-03-25 08:45:00,1.9932,1.99335,1.99275,1.9931,819500000.0
2008-03-25 08:50:00,1.9931,1.9933,1.9928,1.99285,835800000.0
2008-03-25 08:55:00,1.99285,1.99315,1.9926,1.99305,1035300000.0
2008-03-25 09:00:00,1.99305,1.99305,1.99185,1.9925,1008600000.0
2008-03-25 09:05:00,1.9924,1.99355,1.9923,1.99255,971300000.0
2008-03-25 09:10:00,1.9926,1.9927,1.99195,1.992,1054100000.0
2008-03-25 09:15:00,1.992,1.9927,1.99175,1.99245,1518800000.0
2008-03-25 09:20:00,1.99245,1.99355,1.9918,1.99345,973300000.0
2008-03-25 09:25:00,1.99345,1.9935,1.9922,1.99225,926000000.0
2008-03-25 09:30:00,1.99225,1.9928,1.9922,1.9928,945300000.0
2008-03-25 09:35:00,1.9928,1.9928,1.99195,1.9921,1080600000.0
2008-03-25 09:40:00,1.9921,1.9927,1.99195,1.99245,1267200001.0
2008-03-25 09:45:00,1.9924,1.99265,1.9917,1.99195,928900000.0
2008-03-25 09:50:00,1.99195,1.9925,1.9916,1.99185,1000100000.0
2008-03-25 09:55:00,1.99185,1.992,1.9907,1.99125,955800000.0
2008-03-25 10:00:00,1.99125,1.99245,1.99125,1.9923,1211800000.0
2008-03-25 10:05:00,1.9923,1.9933,1.99225,1.9932,1139300000.0
2008-03-25 10:10:00,1.9932,1.99385,1.99255,1.9937,1268100000.0
2008-03-25 10:15:00,1.9937,1.9937,1.9925,1.99355,1834600000.0
2008-03-25 10:20:00,1.99355,1.99385,1.9931,1.99335,1406300000.0
2008-03-25 10:25:00,1.99335,1.99335,1.99265,1.993,956700000.0
2008-03-25 10:30:00,1.993,1.9931,1.9917,1.99175,1229100000.0
2008-03-25 10:35:00,1.99175,1.99175,1.9906,1.99145,1321300001.0
2008-03-25 10:40:00,1.99145,1.99175,1.99095,1.99155,1080500000.0
2008-03-25 10:45:00,1.99155,1.99205,1.9908,1.99185,1267100000.0
2008-03-25 10:50:00,1.99185,1.9924,1.9917,1.99235,1120700000.0
2008-03-25 10:55:00,1.99235,1.993,1.99195,1.9921,1474000000.0
2008-03-25 11:00:00,1.9921,1.9924,1.9918,1.9921,951100000.0
2008-03-25 11:05:00,1.9921,1.99255,1.99175,1.99185,901000000.0
2008-03-25 11:10:00,1.99185,1.9924,1.99135,1.99215,1210700000.0
2008-03-25 11:15:00,1.99215,1.9925,1.99185,1.99205,913700000.0
2008-03-25 11:20:00,1.99205,1.9924,1.99175,1.99225,1161950000.0
2008-03-25 11:25:00,1.99225,1.99225,1.99125,1.99145,651700000.0
2008-03-25 11:30:00,1.99155,1.99165,1.99085,1.9912,960900000.0
2008-03-25 11:35:00,1.9912,1.9913,1.9908,1.991,1187500000.0
2008-03-25 11:40:00,1.991,1.9923,1.99025,1.99225,1719400000.0
2008-03-25 11:45:00,1.99225,1.993,1.99225,1.9928,1521400000.0
2008-03-25 11:50:00,1.9928,1.99315,1.99185,1.9919,1491000000.0
2008-03-25 11:55:00,1.99195,1.99215,1.99145,1.9917,1203400000.0
2008-03-25 12:00:00,1.9917,1.9917,1.99145,1.99145,795600000.0
2008-03-25 12:05:00,1.99145,1.9917,1.99125,1.9914,1210900000.0
2008-03-25 12:10:00,1.9914,1.99145,1.99095,1.99095,1452700000.0
2008-03-25 12:15:00,1.99095,1.99105,1.98995,1.9905,1528800000.0
2008-03-25 12:20:00,1.9905,1.99075,1.99005,1.9902,1025600000.0
2008-03-25 12:25:00,1.9902,1.9911,1.9902,1.9906,1510100000.0
2008-03-25 12:30:00,1.9906,1.9909,1.99035,1.99035,1439900000.0
2008-03-25 12:35:00,1.99035,1.99285,1.99035,1.99255,1108800000.0
2008-03-25 12:40:00,1.99255,1.9929,1.9917,1.9928,1730900000.0
2008-03-25 12:45:00,1.9928,1.99345,1.99235,1.99305,1629550000.0
2008-03-25 12:50:00,1.99305,1.99435,1.99305,1.99395,2074736000.0
2008-03-25 12:55:00,1.99395,1.99405,1.993,1.99325,2371800000.0
2008-03-25 13:00:00,1.99325,1.9937,1.9923,1.9923,1334800000.0
2008-03-25 13:05:00,1.9923,1.99245,1.9917,1.99205,1841500000.0
2008-03-25 13:10:00,1.99205,1.99355,1.9916,1.9931,1416900000.0
2008-03-25 13:15:00,1.9931,1.9938,1.9923,1.9938,1741000000.0
2008-03-25 13:20:00,1.9938,1.9939,1.99265,1.99275,2462600000.0
2008-03-25 13:25:00,1.99275,1.99385,1.99235,1.99365,2130200000.0
2008-03-25 13:30:00,1.99365,1.9937,1.99295,1.9932,2487100000.0
2008-03-25 13:35:00,1.9932,1.99325,1.99225,1.993,2612900000.0
2008-03-25 13:40:00,1.993,1.993,1.9924,1.9924,1455000000.0
2008-03-25 13:45:00,1.9924,1.99315,1.9924,1.99275,1864300000.0
2008-03-25 13:50:00,1.99275,1.993,1.99255,1.99285,1342400000.0
2008-03-25 13:55:00,1.99285,1.9938,1.99285,1.99355,1182100000.0
2008-03-25 14:00:00,1.9937,1.9943,1.9937,1.99395,2029700000.0
2008-03-25 14:05:00,1.994,1.99435,1.99365,1.99425,2341000000.0
2008-03-25 14:10:00,1.99425,1.9943,1.99215,1.99225,2815400000.0
2008-03-25 14:15:00,1.9922,1.99245,1.99175,1.9922,2365900000.0
2008-03-25 14:20:00,1.99225,1.9934,1.99225,1.99325,1270800000.0
2008-03-25 14:25:00,1.9933,1.9942,1.99325,1.9941,1875100000.0
2008-03-25 14:30:00,1.9941,1.9948,1.9941,1.99425,2208700000.0
2008-03-25 14:35:00,1.99425,1.99445,1.993,1.993,1815530000.0
2008-03-25 14:40:00,1.993,1.99435,1.993,1.99415,1791000000.0
2008-03-25 14:45:00,1.99425,1.9944,1.99375,1.99435,1859800000.0
2008-03-25 14:50:00,1.99435,1.9963,1.9942,1.99615,1757600000.0
2008-03-25 14:55:00,1.99615,1.99675,1.9956,1.996,1869700000.0
2008-03-25 15:00:00,1.996,1.99605,1.99495,1.99505,1538100000.0
2008-03-25 15:05:00,1.99505,1.9956,1.99425,1.9945,2327887500.0
2008-03-25 15:10:00,1.99445,1.99555,1.99415,1.99415,1932175000.0
2008-03-25 15:15:00,1.99405,1.9943,1.993,1.994,1527100000.0
2008-03-25 15:20:00,1.994,1.994,1.99345,1.9936,1430300000.0
2008-03-25 15:25:00,1.9936,1.99435,1.99325,1.99425,1820200000.0
2008-03-25 15:30:00,1.99425,1.99625,1.99425,1.9962,1129175000.0
2008-03-25 15:35:00,1.9962,1.99625,1.9956,1.99585,1541800000.0
2008-03-25 15:40:00,1.99585,1.9959,1.9951,1.9955,1083900000.0
2008-03-25 15:45:00,1.9955,1.9963,1.99535,1.9963,1476500000.0
2008-03-25 15:50:00,1.9963,1.99835,1.9963,1.9975,1293412500.0
2008-03-25 15:55:00,1.9975,1.9975,1.99675,1.99695,991787500.0
2008-03-25 16:00:00,1.99695,1.9983,1.9957,1.9963,1075637500.0
2008-03-25 16:05:00,1.9963,1.99835,1.99625,1.99685,1083375000.0
2008-03-25 16:10:00,1.99685,1.9975,1.9962,1.99695,1690900000.0
2008-03-25 16:15:00,1.99695,1.99745,1.99675,1.99715,1775300000.0
2008-03-25 16:20:00,1.99725,1.9979,1.9967,1.9971,1461200000.0
2008-03-25 16:25:00,1.9971,1.9978,1.99625,1.997,1858300000.0
2008-03-25 16:30:00,1.997,1.9972,1.9962,1.9962,1933000000.0
2008-03-25 16:35:00,1.9962,1.9968,1.9961,1.9968,1645400000.0
2008-03-25 16:40:00,1.9968,1.9968,1.9964,1.9965,1387100000.0
2008-03-25 16:45:00,1.9965,1.9967,1.996,1.996,2750600000.0
2008-03-25 16:50:00,1.996,1.9975,1.9957,1.9969,1967400000.0
2008-03-25 16:55:00,1.9969,1.99865,1.9969,1.99795,2137200000.0
2008-03-25 17:00:00,1.99795,1.9982,1.99775,1.99775,2308900000.0
2008-03-25 17:05:00,1.99775,1.99815,1.9977,1.99785,2177000000.0
2008-03-25 17:10:00,1.9978,1.9979,1.99715,1.9973,1662500000.0
2008-03-25 17:15:00,1.9973,1.9976,1.99725,1.9973,1808100000.0
2008-03-25 17:20:00,1.9973,1.998,1.9973,1.9979,2283100000.0
2008-03-25 17:25:00,1.9979,1.9981,1.99715,1.9973,2273800000.0
2008-03-25 17:30:00,1.9972,1.9973,1.996,1.9968,6282229968.0
2008-03-25 17:35:00,1.9968,1.9998,1.9967,1.9971,6566220012.0
2008-03-25 17:40:00,1.9971,1.9987,1.9971,1.9985,6124580004.0
2008-03-25 17:45:00,1.9985,1.9985,1.9973,1.9978,3748480000.0
2008-03-25 17:50:00,1.9978,1.9987,1.9978,1.9987,3129699999.0
2008-03-25 17:55:00,1.9987,1.9995,1.9981,1.9995,5471649998.0
2008-03-25 18:00:00,1.9995,1.9998,1.9987,1.9989,689910000.0
2008-03-25 18:05:00,1.9989,1.9995,1.9987,1.9994,777220000.0
2008-03-25 18:10:00,1.9994,2.0007,1.9994,2.0001,816200000.0
2008-03-25 18:15:00,2.0001,2.0004,1.9997,2.0001,1044880000.0
2008-03-25 18:20:00,2.0001,2.0003,1.99925,1.9994,1090800000.0
2008-03-25 18:25:00,1.9994,1.99955,1.9989,1.9991,861100000.0
2008-03-25 18:30:00,1.9991,1.9995,1.9988,1.9989,835800000.0
2008-03-25 18:35:00,1.9989,1.99975,1.9988,1.9994,837000000.0
2008-03-25 18:40:00,1.9994,1.99955,1.999,1.9994,840500000.0
2008-03-25 18:45:00,1.9994,2.0018,1.999,2.0017,1000400000.0
2008-03-25 18:50:00,2.0017,2.0018,1.9998,2.00035,989300000.0
2008-03-25 18:55:00,2.0004,2.0006,2.0,2.0,823500000.0
2008-03-25 19:00:00,2.0,2.0015,2.0,2.0013,763600000.0
2008-03-25 19:05:00,2.0013,2.0018,2.0009,2.001,813000000.0
2008-03-25 19:10:00,2.001,2.0019,2.001,2.0019,731300000.0
2008-03-25 19:15:00,2.0019,2.002,2.00155,2.0019,697500000.0
2008-03-25 19:20:00,2.0019,2.002,2.0012,2.0013,682500000.0
2008-03-25 19:25:00,2.0012,2.00165,2.0012,2.00165,597800000.0
2008-03-25 19:30:00,2.00165,2.0018,2.001,2.0018,673400000.0
2008-03-25 19:35:00,2.0018,2.002,2.00125,2.00135,547000000.0
2008-03-25 19:40:00,2.00135,2.00255,2.0011,2.00255,1023700000.0
2008-03-25 19:45:00,2.00255,2.00255,2.00165,2.0019,638400000.0
2008-03-25 19:50:00,2.0019,2.0022,2.00145,2.0016,799400000.0
2008-03-25 19:55:00,2.0016,2.0018,2.001,2.00105,720000000.0
2008-03-25 20:00:00,2.00105,2.00105,2.00005,2.0005,507100000.0
2008-03-25 20:05:00,2.0005,2.0007,2.00015,2.0004,401550000.0
2008-03-25 20:10:00,2.0004,2.00115,2.0001,2.001,472000000.0
2008-03-25 20:15:00,2.001,2.00165,2.00075,2.0015,278000000.0
2008-03-25 20:20:00,2.0015,2.0021,2.00145,2.002,266700000.0
2008-03-25 20:25:00,2.002,2.00235,2.0017,2.0018,723200000.0
2008-03-25 20:30:00,2.0018,2.0018,2.00115,2.00125,1029600000.0
2008-03-25 20:35:00,2.0012,2.0014,2.0006,2.00075,564300000.0
2008-03-25 20:40:00,2.00075,2.0013,2.0007,2.0012,441600000.0
2008-03-25 20:45:00,2.0012,2.0012,2.0007,2.0007,632100000.0
2008-03-25 20:50:00,2.0007,2.0009,2.00065,2.0007,449000000.0
2008-03-25 20:55:00,2.0007,2.0008,1.9997,1.9998,473600000.0
2008-03-25 21:00:00,1.9998,1.99985,1.9993,1.9998,1766000000.0
2008-03-25 21:05:00,1.9998,1.9998,1.9995,1.9997,1762600000.0
2008-03-25 21:10:00,1.9997,2.00075,1.9997,2.0005,427200000.0
2008-03-25 21:15:00,2.0005,2.00075,2.0001,2.00065,429300000.0
2008-03-25 21:20:00,2.00065,2.00095,2.00065,2.0007,478700000.0
2008-03-25 21:25:00,2.0007,2.0014,2.0007,2.00115,444600000.0
2008-03-25 21:30:00,2.00115,2.0013,2.001,2.0011,421400000.0
2008-03-25 21:35:00,2.0011,2.0018,2.0011,2.0016,354600000.0
2008-03-25 21:40:00,2.0016,2.0017,2.00135,2.00155,395400000.0
2008-03-25 21:45:00,2.00155,2.00155,2.00145,2.00145,576400000.0
2008-03-25 21:50:00,2.00145,2.0018,2.001,2.00125,310100000.0
2008-03-25 21:55:00,2.00125,2.0014,2.00085,2.0009,393300000.0
2008-03-25 22:00:00,2.0009,2.0013,2.0009,2.0013,358000000.0
2008-03-25 22:05:00,2.0013,2.00215,2.00125,2.00175,575400000.0
2008-03-25 22:10:00,2.00175,2.00215,2.00175,2.00205,381900000.0
2008-03-25 22:15:00,2.00205,2.0028,2.00205,2.0023,316500000.0
2008-03-25 22:20:00,2.0023,2.00265,2.00205,2.0021,644500000.0
2008-03-25 22:25:00,2.0021,2.0021,2.00195,2.002,817200000.0
2008-03-25 22:30:00,2.002,2.0032,2.002,2.0027,606600000.0
2008-03-25 22:35:00,2.00265,2.0052,2.00265,2.0049,666000000.0
2008-03-25 22:40:00,2.0049,2.00595,2.00475,2.0055,431179800.0
2008-03-25 22:45:00,2.0055,2.0067,2.0049,2.0061,563900000.0
2008-03-25 22:50:00,2.0061,2.00645,2.0053,2.00625,341200000.0
2008-03-25 22:55:00,2.00625,2.0066,2.0056,2.0059,494500000.0
2008-03-25 23:00:00,2.0059,2.0064,2.0055,2.0058,5562700000.0
2008-03-25 23:05:00,2.0058,2.0059,2.0053,2.0058,7687000000.0
2008-03-25 23:10:00,2.0055,2.0055,2.0047,2.005,8103800000.0
2008-03-25 23:15:00,2.005,2.0055,2.005,2.0055,1598300000.0
2008-03-25 23:20:00,2.0055,2.006,2.0055,2.0059,1926900000.0
2008-03-25 23:25:00,2.0059,2.0059,2.0055,2.0055,1877200000.0
2008-03-25 23:30:00,2.0055,2.0055,2.0054,2.0054,1041600000.0
2008-03-25 23:35:00,2.0054,2.0054,2.005,2.0051,3485199999.0
2008-03-25 23:40:00,2.0051,2.00515,2.0048,2.0048,2270500000.0
2008-03-25 23:45:00,2.0048,2.005,2.0048,2.005,801200000.0
2008-03-25 23:50:00,2.005,2.005,2.0044,2.0044,4240000000.0
2008-03-25 23:55:00,2.0044,2.005,2.0044,2.0046,6256400000.0
2008-03-26 00:00:00,2.0045,2.0047,2.0045,2.0046,3144100000.0
2008-03-26 00:05:00,2.0046,2.0056,2.0046,2.0056,2780900000.0
2008-03-26 00:10:00,2.0056,2.0062,2.0055,2.0057,2784800000.0
2008-03-26 00:15:00,2.0057,2.00655,2.0057,2.0064,1390300000.0
2008-03-26 00:20:00,2.0064,2.0064,2.0056,2.0057,3650300000.0
2008-03-26 00:25:00,2.0057,2.0059,2.0054,2.0055,1433400000.0
2008-03-26 00:30:00,2.0055,2.0055,2.0046,2.0046,706100000.0
2008-03-26 00:35:00,2.0046,2.0046,2.00445,2.0046,1432100000.0
2008-03-26 00:40:00,2.0046,2.005,2.0045,2.0047,2686400000.0
2008-03-26 00:45:00,2.0047,2.0049,2.0047,2.0047,2341600000.0
2008-03-26 00:50:00,2.0047,2.0047,2.0032,2.0036,4257599989.0
2008-03-26 00:55:00,2.0036,2.0036,2.0021,2.0022,5327600000.0
2008-03-26 01:00:00,2.0037,2.004,2.0035,2.0035,5113700000.0
2008-03-26 01:05:00,2.0024,2.00345,2.0023,2.0032,6426000000.0
2008-03-26 01:10:00,2.0032,2.0032,2.0022,2.0022,5003000000.0
2008-03-26 01:15:00,2.0022,2.0034,2.0022,2.0025,8313200076.0
2008-03-26 01:20:00,2.0025,2.0025,2.002,2.0021,3000199998.0
2008-03-26 01:25:00,2.0021,2.0023,2.0019,2.002,4712400000.0
2008-03-26 01:30:00,2.002,2.0024,2.002,2.0024,8141000000.0
2008-03-26 01:35:00,2.0024,2.0057,2.0021,2.0056,6396199999.0
2008-03-26 01:40:00,2.0057,2.0057,2.002,2.002,7014800000.0
2008-03-26 01:45:00,2.002,2.0046,2.002,2.0043,9175200000.0
2008-03-26 01:50:00,2.0021,2.0039,2.0021,2.0021,10570800000.0
2008-03-26 01:55:00,2.0021,2.0024,2.0021,2.0021,5498000000.0
2008-03-26 02:00:00,2.0021,2.0023,2.0021,2.00225,2080900000.0
2008-03-26 02:05:00,2.00225,2.0026,2.00225,2.0026,1290000000.0
2008-03-26 02:10:00,2.0026,2.0033,2.0026,2.0033,881000000.0
2008-03-26 02:15:00,2.0033,2.0039,2.0029,2.0033,1722900000.0
2008-03-26 02:20:00,2.0033,2.0046,2.0033,2.0041,1364900000.0
2008-03-26 02:25:00,2.0041,2.005,2.0041,2.0045,2919200000.0
2008-03-26 02:30:00,2.0045,2.0061,2.0045,2.0055,2494699998.0
2008-03-26 02:35:00,2.0055,2.0057,2.0051,2.0051,4426000000.0
2008-03-26 02:40:00,2.0055,2.0055,2.00415,2.00415,6272600000.0
2008-03-26 02:45:00,2.00415,2.00475,2.0041,2.0043,3084600000.0
2008-03-26 02:50:00,2.0043,2.0043,2.00335,2.00405,772000000.0
2008-03-26 02:55:00,2.00405,2.0048,2.00385,2.004,931000000.0
2008-03-26 03:00:00,2.004,2.00475,2.00395,2.00465,910800000.0
2008-03-26 03:05:00,2.00465,2.00545,2.00455,2.00475,931900000.0
2008-03-26 03:10:00,2.00475,2.005,2.0047,2.0048,989400000.0
2008-03-26 03:15:00,2.0048,2.0053,2.0048,2.005,885600000.0
2008-03-26 03:20:00,2.005,2.0051,2.0047,2.005,1178400000.0
2008-03-26 03:25:00,2.005,2.00525,2.0047,2.0049,1366000000.0
2008-03-26 03:30:00,2.0049,2.00495,2.0049,2.0049,1378400000.0
2008-03-26 03:35:00,2.0049,2.0053,2.0049,2.005,1058700000.0
2008-03-26 03:40:00,2.005,2.0051,2.0049,2.0051,1107200000.0
2008-03-26 03:45:00,2.0051,2.0052,2.005,2.005,1009000000.0
2008-03-26 03:50:00,2.005,2.005,2.005,2.005,1162400000.0
2008-03-26 03:55:00,2.005,2.00505,2.00475,2.00495,1168700000.0
2008-03-26 04:00:00,2.00495,2.00505,2.0048,2.0048,734300000.0
2008-03-26 04:05:00,2.0048,2.00525,2.0048,2.0049,698000000.0
2008-03-26 04:10:00,2.0049,2.0049,2.00405,2.0047,984000000.0
2008-03-26 04:15:00,2.0047,2.00485,2.00425,2.00465,822100000.0
2008-03-26 04:20:00,2.00465,2.0048,2.0046,2.0047,849100000.0
2008-03-26 04:25:00,2.0047,2.0047,2.0041,2.0045,1240400000.0
2008-03-26 04:30:00,2.0045,2.0048,2.0044,2.0044,1201600000.0
2008-03-26 04:35:00,2.0044,2.0048,2.00435,2.0045,1361200000.0
2008-03-26 04:40:00,2.0045,2.0048,2.0045,2.0048,1412800000.0
2008-03-26 04:45:00,2.0048,2.0048,2.00475,2.0048,866200000.0
2008-03-26 04:50:00,2.0048,2.0049,2.0048,2.00485,634100000.0
2008-03-26 04:55:00,2.00485,2.00485,2.0038,2.0039,1180900000.0
2008-03-26 05:00:00,2.0039,2.0047,2.0039,2.0044,1137200000.0
2008-03-26 05:05:00,2.0044,2.00455,2.0043,2.0044,1224300000.0
2008-03-26 05:10:00,2.0044,2.0045,2.0041,2.0041,1276300000.0
2008-03-26 05:15:00,2.0041,2.0041,2.0037,2.0039,1280500000.0
2008-03-26 05:20:00,2.0039,2.00415,2.0038,2.00395,1100800000.0
2008-03-26 05:25:00,2.00395,2.00415,2.00385,2.00415,522900000.0
2008-03-26 05:30:00,2.00415,2.00415,2.004,2.004,937400000.0
2008-03-26 05:35:00,2.004,2.0041,2.004,2.0041,889600000.0
2008-03-26 05:40:00,2.0041,2.0042,2.004,2.004,797000000.0
2008-03-26 05:45:00,2.004,2.004,2.0037,2.0039,884800000.0
2008-03-26 05:50:00,2.0039,2.00395,2.0037,2.0037,1023700000.0
2008-03-26 05:55:00,2.0037,2.0037,2.00365,2.0037,947500000.0
2008-03-26 06:00:00,2.0037,2.00425,2.0037,2.0037,1034900000.0
2008-03-26 06:05:00,2.0037,2.0038,2.0031,2.0032,948400000.0
2008-03-26 06:10:00,2.0032,2.0042,2.0032,2.0041,1543900000.0
2008-03-26 06:15:00,2.0041,2.0044,2.0041,2.0042,957300000.0
2008-03-26 06:20:00,2.0042,2.0045,2.004,2.004,964300000.0
2008-03-26 06:25:00,2.0041,2.0042,2.004,2.0041,928000000.0
2008-03-26 06:30:00,2.0041,2.0042,2.0036,2.0036,878400000.0
2008-03-26 06:35:00,2.0036,2.0038,2.0035,2.0038,878400000.0
2008-03-26 06:40:00,2.0038,2.0038,2.0033,2.0034,1188000000.0
2008-03-26 06:45:00,2.0034,2.0034,2.0032,2.0032,1495200000.0
2008-03-26 06:50:00,2.0032,2.0034,2.0032,2.0032,1713600000.0
2008-03-26 06:55:00,2.0032,2.0036,2.00305,2.0035,2204600000.0
2008-03-26 07:00:00,2.0035,2.00365,2.00335,2.00355,1064400000.0
2008-03-26 07:05:00,2.00355,2.00375,2.00345,2.0037,1018400000.0
2008-03-26 07:10:00,2.0037,2.00385,2.00365,2.0037,952000000.0
2008-03-26 07:15:00,2.0037,2.0039,2.0037,2.0037,888000000.0
2008-03-26 07:20:00,2.0037,2.004,2.00355,2.00365,956900000.0
2008-03-26 07:25:00,2.00365,2.0038,2.00355,2.0037,1429200000.0
2008-03-26 07:30:00,2.0037,2.00375,2.0035,2.0037,1680000000.0
2008-03-26 07:35:00,2.0037,2.0038,2.0035,2.0038,1719100000.0
2008-03-26 07:40:00,2.0038,2.00425,2.00375,2.00395,1374700000.0
2008-03-26 07:45:00,2.00395,2.0042,2.0037,2.0042,1107900000.0
2008-03-26 07:50:00,2.0042,2.0043,2.0042,2.0042,1071300000.0
2008-03-26 07:55:00,2.0042,2.0042,2.003,2.0031,1009900000.0
2008-03-26 08:00:00,2.0031,2.00405,2.00305,2.0035,1166500000.0
2008-03-26 08:05:00,2.0035,2.00415,2.00345,2.0035,1228700000.0
2008-03-26 08:10:00,2.0035,2.0044,2.0034,2.0037,1280300000.0
2008-03-26 08:15:00,2.0037,2.00465,2.0032,2.0035,1217300000.0
2008-03-26 08:20:00,2.0035,2.0036,2.003,2.0031,1191700000.0
2008-03-26 08:25:00,2.0031,2.0033,2.0027,2.0031,1073300000.0
2008-03-26 08:30:00,2.0031,2.0033,2.0029,2.003,1313400000.0
2008-03-26 08:35:00,2.003,2.00325,2.0027,2.0031,1006700000.0
2008-03-26 08:40:00,2.0031,2.0031,2.0023,2.0023,934100000.0
2008-03-26 08:45:00,2.0023,2.0025,2.0019,2.00195,1388000000.0
2008-03-26 08:50:00,2.0019,2.00275,2.0015,2.00275,1131300000.0
2008-03-26 08:55:00,2.00275,2.0039,2.00275,2.00325,1379000000.0
2008-03-26 09:00:00,2.00325,2.00335,2.0027,2.00305,1244400000.0
2008-03-26 09:05:00,2.003,2.00475,2.0028,2.0047,1192500000.0
2008-03-26 09:10:00,2.0048,2.00595,2.0048,2.00515,1123200000.0
2008-03-26 09:15:00,2.00515,2.0052,2.0044,2.00455,1206400000.0
2008-03-26 09:20:00,2.00455,2.0046,2.00365,2.0038,1089900000.0
2008-03-26 09:25:00,2.0038,2.00415,2.0032,2.00365,1232900000.0
2008-03-26 09:30:00,2.00365,2.0037,2.0024,2.00285,1216120000.0
2008-03-26 09:35:00,2.00285,2.0049,2.00285,2.00355,1206400000.0
2008-03-26 09:40:00,2.00355,2.0036,2.0026,2.00265,1211000000.0
2008-03-26 09:45:00,2.00265,2.00415,2.00265,2.00405,1268900000.0
2008-03-26 09:50:00,2.00405,2.0045,2.00325,2.00425,1075400000.0
2008-03-26 09:55:00,2.00445,2.00445,2.00305,2.00325,1321800000.0
2008-03-26 10:00:00,2.00315,2.0038,2.00275,2.00305,1271700000.0
2008-03-26 10:05:00,2.00305,2.00445,2.00305,2.00445,1254800000.0
2008-03-26 10:10:00,2.00445,2.00465,2.00295,2.00325,1163900000.0
2008-03-26 10:15:00,2.00325,2.0035,2.0018,2.0026,1638850000.0
2008-03-26 10:20:00,2.0026,2.00365,2.00245,2.00355,1412200000.0
2008-03-26 10:25:00,2.0035,2.0038,2.00305,2.0032,1743700000.0
2008-03-26 10:30:00,2.0032,2.00345,2.00275,2.0029,1528900000.0
2008-03-26 10:35:00,2.0029,2.00375,2.00285,2.0033,1553200000.0
2008-03-26 10:40:00,2.0033,2.00345,2.00275,2.00315,1304400000.0
2008-03-26 10:45:00,2.00315,2.0037,2.00275,2.00345,1560000001.0
2008-03-26 10:50:00,2.00345,2.0037,2.00305,2.00325,1287300000.0
2008-03-26 10:55:00,2.00325,2.0038,2.0031,2.00345,1500900000.0
2008-03-26 11:00:00,2.0034,2.0053,2.00275,2.00475,1247450000.0
2008-03-26 11:05:00,2.00475,2.0079,2.00445,2.0066,1078200000.0
2008-03-26 11:10:00,2.0066,2.0094,2.00625,2.00835,1955999995.0
2008-03-26 11:15:00,2.00835,2.01,2.00785,2.0095,1552900001.0
2008-03-26 11:20:00,2.0095,2.0105,2.00815,2.00815,1314600000.0
2008-03-26 11:25:00,2.00815,2.0095,2.008,2.0095,1167350000.0
2008-03-26 11:30:00,2.0095,2.01075,2.0091,2.01005,1416400000.0
2008-03-26 11:35:00,2.01005,2.01035,2.00905,2.00965,5321400001.0
2008-03-26 11:40:00,2.00965,2.01055,1.996,2.01025,8371100004.0
2008-03-26 11:45:00,2.01025,2.0111,2.00775,2.00815,6855399994.0
2008-03-26 11:50:00,2.00815,2.0084,2.00395,2.0054,1502200000.0
2008-03-26 11:55:00,2.0054,2.0056,2.0035,2.00405,1120100000.0
2008-03-26 12:00:00,2.00405,2.00415,1.9999,2.0011,1246360000.0
2008-03-26 12:05:00,2.00115,2.00245,2.0007,2.0007,1554600000.0
2008-03-26 12:10:00,2.0007,2.001,1.99535,1.99535,2037950000.0
2008-03-26 12:15:00,1.99525,1.9968,1.9951,1.9958,661400000.0
2008-03-26 12:20:00,1.99585,1.9972,1.99545,1.9971,675500000.0
2008-03-26 12:25:00,1.9971,1.9976,1.9966,1.9966,190100000.0
2008-03-26 12:30:00,1.99655,1.9968,1.99605,1.99655,473880000.0
2008-03-26 12:35:00,1.99655,1.99735,1.9959,1.99615,1364200000.0
2008-03-26 12:40:00,1.9962,1.99665,1.996,1.99615,277070000.0
2008-03-26 12:45:00,1.99615,1.99645,1.99495,1.99625,819100000.0
2008-03-26 12:50:00,1.99625,1.99695,1.9951,1.9953,1265200000.0
2008-03-26 12:55:00,1.9953,1.9976,1.995,1.99585,904900000.0
2008-03-26 13:00:00,1.99585,1.9972,1.9958,1.99695,923700000.0
2008-03-26 13:05:00,1.99695,1.9972,1.99655,1.99685,1388600000.0
2008-03-26 13:10:00,1.99685,1.9978,1.9967,1.9977,943900000.0
2008-03-26 13:15:00,1.9977,1.998,1.99725,1.9975,1841800000.0
2008-03-26 13:20:00,1.9975,1.9988,1.9974,1.9983,1378700000.0
2008-03-26 13:25:00,1.9983,1.9993,1.9982,1.9992,1159200000.0
2008-03-26 13:30:00,1.9992,1.9998,1.99885,1.999,1713300000.0
2008-03-26 13:35:00,1.999,1.99915,1.99825,1.9983,989199999.0
2008-03-26 13:40:00,1.9983,1.99835,1.9977,1.99785,1063400000.0
2008-03-26 13:45:00,1.99785,1.99815,1.99715,1.9974,475450001.0
2008-03-26 13:50:00,1.9974,1.9981,1.9968,1.9978,571300000.0
2008-03-26 13:55:00,1.9978,1.9987,1.9978,1.9982,477800000.0
2008-03-26 14:00:00,1.9982,1.9984,1.9979,1.9981,457400000.0
2008-03-26 14:05:00,1.9981,1.9982,1.9976,1.99805,596600000.0
2008-03-26 14:10:00,1.99805,1.99815,1.9976,1.99795,529999999.0
2008-03-26 14:15:00,1.99795,1.99845,1.99775,1.99845,565899999.0
2008-03-26 14:20:00,1.99845,1.99875,1.99765,1.9978,561700000.0
2008-03-26 14:25:00,1.9978,1.9992,1.99775,1.99775,793099999.0
2008-03-26 14:30:00,1.99775,1.99905,1.99745,1.99755,1026500000.0
2008-03-26 14:35:00,1.99755,1.99755,1.996,1.99645,1040500001.0
2008-03-26 14:40:00,1.99635,1.99645,1.9953,1.996,2014199996.0
2008-03-26 14:45:00,1.996,1.99635,1.99535,1.99635,703850000.0
2008-03-26 14:50:00,1.99635,1.9967,1.9958,1.99605,449100000.0
2008-03-26 14:55:00,1.99605,1.9967,1.9957,1.9958,4011150001.0
2008-03-26 15:00:00,1.9958,1.9958,1.99375,1.99435,849100002.0
2008-03-26 15:05:00,1.99435,1.99495,1.9935,1.9948,833900000.0
2008-03-26 15:10:00,1.9948,1.995,1.99315,1.99325,911900000.0
2008-03-26 15:15:00,1.99325,1.9941,1.9931,1.99315,2574500000.0
2008-03-26 15:20:00,1.99315,1.99425,1.9926,1.99405,2868400000.0
2008-03-26 15:25:00,1.99405,1.99435,1.9938,1.9941,3007700000.0
2008-03-26 15:30:00,1.9941,1.99565,1.9941,1.99545,1420900000.0
2008-03-26 15:35:00,1.99545,1.99605,1.99475,1.9951,398700000.0
2008-03-26 15:40:00,1.9951,1.9964,1.995,1.9963,2035300001.0
2008-03-26 15:45:00,1.9963,1.9973,1.9962,1.9965,7655699991.0
2008-03-26 15:50:00,1.9965,1.9966,1.9958,1.9961,5478799997.0
2008-03-26 15:55:00,1.9961,1.9963,1.9952,1.9955,7460799975.0
2008-03-26 16:00:00,1.9957,1.9967,1.9947,1.9963,6050700012.0
2008-03-26 16:05:00,1.9963,1.9969,1.9958,1.9967,5798499996.0
2008-03-26 16:10:00,1.9967,1.9985,1.9965,1.9966,5635974993.0
2008-03-26 16:15:00,1.9966,1.99715,1.99645,1.99695,2297000000.0
2008-03-26 16:20:00,1.99695,1.9973,1.9969,1.99725,1002150000.0
2008-03-26 16:25:00,1.99725,1.99845,1.9972,1.99825,1874000000.0
2008-03-26 16:30:00,1.99825,1.9992,1.9982,1.9986,2653599997.0
2008-03-26 16:35:00,1.9995,2.0005,1.9983,2.0,7656399998.0
2008-03-26 16:40:00,1.9986,1.9987,1.9982,1.9986,7524299995.0
2008-03-26 16:45:00,1.9986,1.9988,1.998,1.9988,8036500012.0
2008-03-26 16:50:00,1.9988,1.9988,1.998,1.9982,5859300005.0
2008-03-26 16:55:00,1.9982,1.9989,1.9978,1.9986,4436799999.0
2008-03-26 17:00:00,1.9986,1.9994,1.9982,1.9986,5125200017.0
2008-03-26 17:05:00,1.9986,1.9988,1.998,1.9983,4491400002.0
2008-03-26 17:10:00,1.9983,1.9987,1.99815,1.9984,4340000000.0
2008-03-26 17:15:00,1.9984,1.9993,1.9983,1.9991,4950199999.0
2008-03-26 17:20:00,1.9991,2.0041,1.998,1.9981,7479399999.0
2008-03-26 17:25:00,2.0035,2.0036,1.9977,1.9985,8475600013.0
2008-03-26 17:30:00,1.9985,1.9995,1.9983,1.9994,7660000012.0
2008-03-26 17:35:00,1.9994,2.0006,1.9989,2.0,7914949994.0
2008-03-26 17:40:00,2.0,2.0027,1.9998,2.0002,7242700023.0
2008-03-26 17:45:00,2.0031,2.0032,1.9992,1.9994,7511299992.0
2008-03-26 17:50:00,1.9994,2.0037,1.9992,2.0035,7414399998.0
2008-03-26 17:55:00,2.0002,2.0033,1.9999,2.0017,9062800025.0
2008-03-26 18:00:00,2.0017,2.0022,2.0012,2.0016,7774299988.0
2008-03-26 18:05:00,2.0016,2.00165,2.001,2.001,7034299987.0
2008-03-26 18:10:00,2.001,2.0021,2.001,2.0018,5425500009.0
2008-03-26 18:15:00,2.0018,2.002,2.0013,2.0015,7216599993.0
2008-03-26 18:20:00,2.0015,2.0069,2.0015,2.0036,5281500005.0
2008-03-26 18:25:00,2.0036,2.0038,2.0029,2.003,3808499998.0
2008-03-26 18:30:00,2.003,2.0033,2.0027,2.003,4486100003.0
2008-03-26 18:35:00,2.003,2.003,2.0023,2.0025,5187400000.0
2008-03-26 18:40:00,2.0025,2.0032,2.0024,2.003,4954799997.0
2008-03-26 18:45:00,2.003,2.0037,2.00265,2.0035,4225600001.0
2008-03-26 18:50:00,2.0035,2.00375,2.0029,2.0036,5914399996.0
2008-03-26 18:55:00,2.00355,2.0036,2.003,2.0034,4210259998.0
2008-03-26 19:00:00,2.0034,2.0037,2.0027,2.003,3867599999.0
2008-03-26 19:05:00,2.003,2.0055,2.003,2.005,3518300003.0
2008-03-26 19:10:00,2.0041,2.0073,2.004,2.0068,4902699996.0
2008-03-26 19:15:00,2.0068,2.0082,2.0064,2.0075,7399300006.0
2008-03-26 19:20:00,2.0074,2.0074,2.0062,2.0065,6616550016.0
2008-03-26 19:25:00,2.0065,2.0065,2.0055,2.0056,5411300000.0
2008-03-26 19:30:00,2.0057,2.0067,2.0055,2.0067,6247200001.0
2008-03-26 19:35:00,2.0067,2.007,2.0055,2.0055,5415200000.0
2008-03-26 19:40:00,2.0055,2.0077,2.0053,2.0066,3753700002.0
2008-03-26 19:45:00,2.0066,2.0068,2.0054,2.0064,6412100000.0
2008-03-26 19:50:00,2.0064,2.0065,2.005,2.0062,7137100000.0
2008-03-26 19:55:00,2.0062,2.0063,2.0052,2.0054,6518800014.0
2008-03-26 20:00:00,2.0058,2.0059,2.005,2.005,4712599997.0
2008-03-26 20:05:00,2.0057,2.0057,2.0041,2.0041,5325200000.0
2008-03-26 20:10:00,2.0041,2.0063,2.004,2.0044,8643300000.0
2008-03-26 20:15:00,2.0044,2.0055,2.0044,2.0053,6770700000.0
2008-03-26 20:20:00,2.0053,2.006,2.0045,2.0051,6637600000.0
2008-03-26 20:25:00,2.0052,2.0069,2.0052,2.0056,7832600035.0
2008-03-26 20:30:00,2.0056,2.006,2.0055,2.0057,5505800000.0
2008-03-26 20:35:00,2.0057,2.0062,2.0056,2.0062,5065200000.0
2008-03-26 20:40:00,2.0062,2.0065,2.006,2.006,5091700007.0
2008-03-26 20:45:00,2.0076,2.0077,2.006,2.0061,6094900000.0
2008-03-26 20:50:00,2.0061,2.0077,2.0061,2.0068,4180000004.0
2008-03-26 20:55:00,2.0068,2.0068,2.0058,2.0059,6696100000.0
2008-03-26 21:00:00,2.0058,2.0062,2.0055,2.0056,7485999999.0
2008-03-26 21:05:00,2.0056,2.0063,2.0056,2.0062,3830900000.0
2008-03-26 21:10:00,2.0062,2.0069,2.0059,2.0069,6227900001.0
2008-03-26 21:15:00,2.0069,2.009,2.0065,2.009,6739000000.0
2008-03-26 21:20:00,2.0067,2.0074,2.0067,2.007,6183099999.0
2008-03-26 21:25:00,2.007,2.0071,2.0066,2.0069,4140800000.0
2008-03-26 21:30:00,2.0069,2.0076,2.0068,2.0076,6104600002.0
2008-03-26 21:35:00,2.0076,2.0079,2.0076,2.0077,5893900000.0
2008-03-26 21:40:00,2.0077,2.0078,2.0075,2.0077,3983400000.0
2008-03-26 21:45:00,2.0077,2.00785,2.0073,2.0077,3097600000.0
2008-03-26 21:50:00,2.0077,2.0077,2.007,2.007,4264100000.0
2008-03-26 21:55:00,2.007,2.0074,2.007,2.0073,4332200000.0
2008-03-26 22:00:00,2.0073,2.0077,2.0073,2.0076,4552400000.0
2008-03-26 22:05:00,2.0076,2.0086,2.0076,2.0084,8313800000.0
2008-03-26 22:10:00,2.0084,2.0087,2.0071,2.0072,8202999960.0
2008-03-26 22:15:00,2.0073,2.0091,2.007,2.0091,6482299964.0
2008-03-26 22:20:00,2.0091,2.0092,2.0087,2.009,5291200000.0
2008-03-26 22:25:00,2.009,2.0101,2.00895,2.01,5279900000.0
2008-03-26 22:30:00,2.01,2.01015,2.008,2.0096,6718800000.0
2008-03-26 22:35:00,2.0096,2.0097,2.0088,2.009,6990000004.0
2008-03-26 22:40:00,2.009,2.0093,2.007,2.0093,3735227600.0
2008-03-26 22:45:00,2.0093,2.00965,2.0089,2.0089,3466300400.0
2008-03-26 22:50:00,2.0089,2.0094,2.007,2.0083,6768800000.0
2008-03-26 22:55:00,2.0083,2.0084,2.0078,2.0084,7166999984.0
2008-03-26 23:00:00,2.0084,2.009,2.00795,2.0082,8436400000.0
2008-03-26 23:05:00,2.0082,2.0086,2.0077,2.00775,2592600000.0
2008-03-26 23:10:00,2.00775,2.00775,2.0071,2.0072,2325600000.0
2008-03-26 23:15:00,2.0072,2.00745,2.0068,2.00745,3981200000.0
2008-03-26 23:20:00,2.00755,2.00855,2.0074,2.008,4999600000.0
2008-03-26 23:25:00,2.008,2.00815,2.00795,2.00815,5008700000.0
2008-03-26 23:30:00,2.00815,2.0086,2.0074,2.00745,3134800000.0
2008-03-26 23:35:00,2.00745,2.0075,2.0068,2.0072,4216200000.0
2008-03-26 23:40:00,2.0072,2.0073,2.007,2.00705,6002200000.0
2008-03-26 23:45:00,2.00705,2.0073,2.007,2.0071,4361100000.0
2008-03-26 23:50:00,2.007,2.0071,2.00675,2.00685,3259200000.0
2008-03-26 23:55:00,2.00685,2.0076,2.00685,2.0074,3757900000.0
2008-03-27 00:00:00,2.0074,2.0077,2.0066,2.0069,6732400000.0
2008-03-27 00:05:00,2.0069,2.00725,2.0066,2.0069,2968100000.0
2008-03-27 00:10:00,2.0069,2.0076,2.0067,2.007,2954000000.0
2008-03-27 00:15:00,2.007,2.0072,2.007,2.0071,658900000.0
2008-03-27 00:20:00,2.0071,2.00735,2.0069,2.007,3173000000.0
2008-03-27 00:25:00,2.007,2.0086,2.0068,2.007,9270000000.0
2008-03-27 00:30:00,2.007,2.00735,2.007,2.0072,7681300000.0
2008-03-27 00:35:00,2.0072,2.0076,2.0066,2.0069,7328800000.0
2008-03-27 00:40:00,2.0069,2.0069,2.0068,2.0068,3284700000.0
2008-03-27 00:45:00,2.0089,2.0093,2.0068,2.00695,4435800000.0
2008-03-27 00:50:00,2.00695,2.0071,2.0063,2.0069,5240200000.0
2008-03-27 00:55:00,2.0069,2.0074,2.00685,2.0071,1793400000.0
2008-03-27 01:00:00,2.0071,2.0073,2.0069,2.0071,344300000.0
2008-03-27 01:05:00,2.0071,2.0074,2.0071,2.0073,2144900000.0
2008-03-27 01:10:00,2.0073,2.0073,2.0073,2.0073,2106700000.0
2008-03-27 01:15:00,2.0073,2.0077,2.0073,2.0077,1010500000.0
2008-03-27 01:20:00,2.0077,2.0083,2.0077,2.0079,2713500001.0
2008-03-27 01:25:00,2.0079,2.009,2.0079,2.0086,2262900000.0
2008-03-27 01:30:00,2.0086,2.009,2.0079,2.009,3043399999.0
2008-03-27 01:35:00,2.009,2.0092,2.0086,2.0086,3519700000.0
2008-03-27 01:40:00,2.0086,2.009,2.0086,2.009,5585900000.0
2008-03-27 01:45:00,2.009,2.0092,2.0083,2.0083,1189700000.0
2008-03-27 01:50:00,2.0083,2.0083,2.00635,2.0066,1408600000.0
2008-03-27 01:55:00,2.0066,2.0072,2.0064,2.00715,981700000.0
2008-03-27 02:00:00,2.00715,2.0073,2.00665,2.00665,2774300000.0
2008-03-27 02:05:00,2.00665,2.0083,2.00665,2.0081,2465900000.0
2008-03-27 02:10:00,2.0081,2.0086,2.0074,2.00745,3292200000.0
2008-03-27 02:15:00,2.00745,2.0083,2.0073,2.008,1684100000.0
2008-03-27 02:20:00,2.008,2.0081,2.0075,2.0078,2081100000.0
2008-03-27 02:25:00,2.0078,2.0078,2.0076,2.0076,4082600000.0
2008-03-27 02:30:00,2.0076,2.0076,2.0072,2.0073,1997500000.0
2008-03-27 02:35:00,2.0073,2.00805,2.0073,2.0077,1773500000.0
2008-03-27 02:40:00,2.0077,2.0086,2.00765,2.0086,1611200000.0
2008-03-27 02:45:00,2.0086,2.0092,2.00835,2.0091,1450500000.0
2008-03-27 02:50:00,2.0091,2.0092,2.0085,2.0085,877200000.0
2008-03-27 02:55:00,2.0085,2.00885,2.00805,2.0085,2874800000.0
2008-03-27 03:00:00,2.0085,2.0085,2.0062,2.0066,2640400000.0
2008-03-27 03:05:00,2.0066,2.007,2.0062,2.00685,1164100000.0
2008-03-27 03:10:00,2.00685,2.0073,2.00515,2.0058,1981800000.0
2008-03-27 03:15:00,2.0058,2.0068,2.0058,2.00665,1244200000.0
2008-03-27 03:20:00,2.00665,2.0069,2.0065,2.0068,2755200000.0
2008-03-27 03:25:00,2.0068,2.0068,2.0067,2.0068,2892400000.0
2008-03-27 03:30:00,2.0068,2.007,2.0059,2.0062,1661200000.0
2008-03-27 03:35:00,2.0062,2.0064,2.006,2.0062,1280100000.0
2008-03-27 03:40:00,2.0062,2.00645,2.0062,2.0063,2943300000.0
2008-03-27 03:45:00,2.0063,2.0067,2.0062,2.00645,316700000.0
2008-03-27 03:50:00,2.00645,2.00655,2.0063,2.0063,646800000.0
2008-03-27 03:55:00,2.0063,2.0063,2.0052,2.0052,1308600000.0
2008-03-27 04:00:00,2.0052,2.0057,2.005,2.0051,2295900000.0
2008-03-27 04:05:00,2.0051,2.00575,2.0051,2.0053,863900000.0
2008-03-27 04:10:00,2.0053,2.0065,2.0053,2.00645,1596500000.0
2008-03-27 04:15:00,2.00645,2.00645,2.00465,2.0052,1839600000.0
2008-03-27 04:20:00,2.0052,2.0055,2.00495,2.0053,2341200000.0
2008-03-27 04:25:00,2.0053,2.0053,2.0048,2.0049,1675900000.0
2008-03-27 04:30:00,2.0049,2.005,2.00475,2.0048,2663300000.0
2008-03-27 04:35:00,2.0048,2.0049,2.00435,2.00435,2143700000.0
2008-03-27 04:40:00,2.00435,2.00445,2.004,2.00435,1521600000.0
2008-03-27 04:45:00,2.00435,2.0053,2.0043,2.0052,2118600000.0
2008-03-27 04:50:00,2.0052,2.0053,2.00475,2.005,4177100000.0
2008-03-27 04:55:00,2.005,2.0062,2.0048,2.00605,1582400000.0
2008-03-27 05:00:00,2.00605,2.0064,2.0057,2.0062,1486800000.0
2008-03-27 05:05:00,2.0062,2.0062,2.00465,2.00535,2044200000.0
2008-03-27 05:10:00,2.00535,2.00535,2.0052,2.0052,1811100000.0
2008-03-27 05:15:00,2.0052,2.00535,2.0052,2.0052,1109100000.0
2008-03-27 05:20:00,2.0052,2.00525,2.0051,2.0052,851900000.0
2008-03-27 05:25:00,2.0052,2.0052,2.00485,2.0049,1424800000.0
2008-03-27 05:30:00,2.0049,2.0056,2.00485,2.00485,490400000.0
2008-03-27 05:35:00,2.00485,2.0051,2.00485,2.0051,1826700000.0
2008-03-27 05:40:00,2.0051,2.0051,2.0048,2.0048,1152500000.0
2008-03-27 05:45:00,2.0048,2.0051,2.00465,2.0047,1476500000.0
2008-03-27 05:50:00,2.0047,2.00505,2.0046,2.0046,1767100000.0
2008-03-27 05:55:00,2.0046,2.0051,2.0046,2.0051,2689700000.0
2008-03-27 06:00:00,2.0051,2.0058,2.0051,2.0056,1313500000.0
2008-03-27 06:05:00,2.0056,2.00615,2.0054,2.00545,1823500000.0
2008-03-27 06:10:00,2.00545,2.00585,2.0054,2.0058,1514900000.0
2008-03-27 06:15:00,2.0058,2.0058,2.00565,2.00565,2126900000.0
2008-03-27 06:20:00,2.00565,2.00565,2.00525,2.0053,1258500000.0
2008-03-27 06:25:00,2.0053,2.0054,2.0053,2.0054,3291300000.0
2008-03-27 06:30:00,2.0054,2.0057,2.00515,2.00515,2651200000.0
2008-03-27 06:35:00,2.00515,2.0052,2.0049,2.00495,1443600000.0
2008-03-27 06:40:00,2.00495,2.00535,2.00495,2.00535,3054200000.0
2008-03-27 06:45:00,2.00535,2.0054,2.0051,2.0051,1166600000.0
2008-03-27 06:50:00,2.0051,2.0051,2.0051,2.0051,2601600000.0
2008-03-27 06:55:00,2.0051,2.00535,2.005,2.005,1527000000.0
2008-03-27 07:00:00,2.005,2.00515,2.0048,2.0048,2238600000.0
2008-03-27 07:05:00,2.0048,2.00515,2.0048,2.0051,2152000000.0
2008-03-27 07:10:00,2.0051,2.0052,2.0049,2.0051,2620400000.0
2008-03-27 07:15:00,2.0051,2.0051,2.0049,2.005,3828700000.0
2008-03-27 07:20:00,2.00505,2.0054,2.005,2.0054,1883800000.0
2008-03-27 07:25:00,2.0054,2.0058,2.0054,2.00575,2205600000.0
2008-03-27 07:30:00,2.00575,2.0071,2.0055,2.0071,1404500000.0
2008-03-27 07:35:00,2.0071,2.0073,2.0063,2.0063,2970000000.0
2008-03-27 07:40:00,2.0063,2.0065,2.0059,2.0062,2842200000.0
2008-03-27 07:45:00,2.0062,2.0065,2.0057,2.0057,2432900000.0
2008-03-27 07:50:00,2.0057,2.00605,2.00555,2.00605,2846700000.0
2008-03-27 07:55:00,2.00605,2.00715,2.0057,2.0067,2422000000.0
2008-03-27 08:00:00,2.0067,2.0073,2.0066,2.007,3105100000.0
2008-03-27 08:05:00,2.007,2.007,2.0064,2.0065,2039100000.0
2008-03-27 08:10:00,2.0065,2.0065,2.005,2.0055,1783600000.0
2008-03-27 08:15:00,2.0055,2.0067,2.00515,2.0063,2277700000.0
2008-03-27 08:20:00,2.0063,2.00775,2.00625,2.00645,3179000000.0
2008-03-27 08:25:00,2.00645,2.00665,2.00605,2.00635,915600000.0
2008-03-27 08:30:00,2.00635,2.00645,2.00565,2.006,1587000000.0
2008-03-27 08:35:00,2.006,2.0073,2.00565,2.00695,1402100000.0
2008-03-27 08:40:00,2.00695,2.0073,2.00575,2.00595,1306000000.0
2008-03-27 08:45:00,2.00595,2.0063,2.0051,2.00545,1689199999.0
2008-03-27 08:50:00,2.00545,2.00545,2.0034,2.00425,931300000.0
2008-03-27 08:55:00,2.00425,2.0064,2.00425,2.00635,1142000000.0
2008-03-27 09:00:00,2.00635,2.00705,2.00615,2.0065,1017400000.0
2008-03-27 09:05:00,2.0065,2.0076,2.0065,2.0073,898700000.0
2008-03-27 09:10:00,2.0073,2.0073,2.007,2.007,1134100000.0
2008-03-27 09:15:00,2.007,2.007,2.00575,2.00605,1245900000.0
2008-03-27 09:20:00,2.00605,2.0062,2.0057,2.00605,883600000.0
2008-03-27 09:25:00,2.00605,2.00655,2.0058,2.0061,1091400000.0
2008-03-27 09:30:00,2.0061,2.00705,2.0061,2.0064,1059800000.0
2008-03-27 09:35:00,2.0064,2.00785,2.00605,2.00715,915600000.0
2008-03-27 09:40:00,2.00715,2.00735,2.00645,2.00665,1762200000.0
2008-03-27 09:45:00,2.00655,2.00705,2.0064,2.00675,621300000.0
2008-03-27 09:50:00,2.00675,2.0078,2.0065,2.00705,1275500000.0
2008-03-27 09:55:00,2.00705,2.0072,2.00525,2.0054,971400000.0
2008-03-27 10:00:00,2.00535,2.00635,2.005,2.006,2429100000.0
2008-03-27 10:05:00,2.006,2.0082,2.006,2.007,1669700000.0
2008-03-27 10:10:00,2.007,2.0079,2.00675,2.00775,1031400000.0
2008-03-27 10:15:00,2.00775,2.00775,2.0066,2.0066,1048700000.0
2008-03-27 10:20:00,2.0065,2.00685,2.0057,2.0068,1327400000.0
2008-03-27 10:25:00,2.0068,2.00995,2.0068,2.00995,1282100000.0
2008-03-27 10:30:00,2.00985,2.0117,2.0094,2.01065,1351200000.0
2008-03-27 10:35:00,2.01065,2.01065,2.00965,2.0104,1359600000.0
2008-03-27 10:40:00,2.0104,2.01085,2.01005,2.0107,1220100000.0
2008-03-27 10:45:00,2.0107,2.0128,2.0107,2.01255,1263050000.0
2008-03-27 10:50:00,2.01255,2.01325,2.0118,2.012,1407500000.0
2008-03-27 10:55:00,2.012,2.0125,2.01155,2.0124,1086250000.0
2008-03-27 11:00:00,2.0124,2.01285,2.01185,2.01205,1299450000.0
2008-03-27 11:05:00,2.01205,2.01205,2.0111,2.01115,1075900000.0
2008-03-27 11:10:00,2.01115,2.012,2.0108,2.01165,1093300000.0
2008-03-27 11:15:00,2.01165,2.01165,2.0106,2.0111,1174900000.0
2008-03-27 11:20:00,2.01115,2.0121,2.011,2.0115,1045150000.0
2008-03-27 11:25:00,2.0115,2.01155,2.01015,2.0109,1145300000.0
2008-03-27 11:30:00,2.0109,2.0115,2.01065,2.011,1248900000.0
2008-03-27 11:35:00,2.011,2.01105,2.0103,2.01095,1288000000.0
2008-03-27 11:40:00,2.01095,2.01125,2.0109,2.01095,1295500000.0
2008-03-27 11:45:00,2.01095,2.01125,2.01065,2.0112,1339000000.0
2008-03-27 11:50:00,2.0112,2.0113,2.01055,2.0108,1433600000.0
2008-03-27 11:55:00,2.0108,2.0113,2.009,2.0095,1802800000.0
2008-03-27 12:00:00,2.0095,2.0106,2.0095,2.01055,1969400000.0
2008-03-27 12:05:00,2.0105,2.01075,2.01015,2.01065,1932800000.0
2008-03-27 12:10:00,2.01065,2.01315,2.01055,2.0127,1525100000.0
2008-03-27 12:15:00,2.0127,2.01445,2.0127,2.01355,1695200000.0
2008-03-27 12:20:00,2.01355,2.01565,2.01325,2.01475,2523100000.0
2008-03-27 12:25:00,2.01475,2.01565,2.0146,2.01535,2153000000.0
2008-03-27 12:30:00,2.0153,2.0153,2.0147,2.0151,2020200000.0
2008-03-27 12:35:00,2.0151,2.0154,2.0149,2.0152,1914000000.0
2008-03-27 12:40:00,2.0152,2.0158,2.0149,2.01555,1650800000.0
2008-03-27 12:45:00,2.01555,2.01745,2.0155,2.01685,2722500000.0
2008-03-27 12:50:00,2.01685,2.01715,2.01585,2.0167,1920800000.0
2008-03-27 12:55:00,2.0167,2.01735,2.0156,2.016,2117500000.0
2008-03-27 13:00:00,2.016,2.01795,2.016,2.01655,1724700000.0
2008-03-27 13:05:00,2.01655,2.0172,2.01645,2.0172,1918600000.0
2008-03-27 13:10:00,2.0172,2.01815,2.01695,2.018,1738700000.0
2008-03-27 13:15:00,2.018,2.01915,2.0179,2.01865,2491237500.0
2008-03-27 13:20:00,2.01865,2.01915,2.0185,2.0186,3293700000.0
2008-03-27 13:25:00,2.0186,2.01925,2.01845,2.0187,2113400000.0
2008-03-27 13:30:00,2.0187,2.01885,2.01845,2.01855,1853900000.0
2008-03-27 13:35:00,2.01855,2.01855,2.01755,2.01795,2603700000.0
2008-03-27 13:40:00,2.01795,2.0183,2.0176,2.0182,2242953125.0
2008-03-27 13:45:00,2.0182,2.01895,2.01805,2.01805,2067400000.0
2008-03-27 13:50:00,2.01805,2.01855,2.0177,2.01775,2193300000.0
2008-03-27 13:55:00,2.01775,2.01825,2.0177,2.01805,2013300000.0
2008-03-27 14:00:00,2.0179,2.0179,2.01645,2.0165,2258900000.0
2008-03-27 14:05:00,2.0165,2.01685,2.01625,2.0167,1159500000.0
2008-03-27 14:10:00,2.0167,2.01745,2.01665,2.0171,1620700000.0
2008-03-27 14:15:00,2.01725,2.01765,2.0171,2.0173,1458800000.0
2008-03-27 14:20:00,2.0173,2.01815,2.01715,2.01795,1206300000.0
2008-03-27 14:25:00,2.01795,2.01885,2.0179,2.0179,1862600000.0
2008-03-27 14:30:00,2.0179,2.0179,2.0151,2.01625,1542700000.0
2008-03-27 14:35:00,2.01625,2.0165,2.01495,2.0151,1395400000.0
2008-03-27 14:40:00,2.01515,2.0157,2.01465,2.01465,1556960000.0
2008-03-27 14:45:00,2.01465,2.01525,2.01385,2.01385,1733037500.0
2008-03-27 14:50:00,2.01385,2.01465,2.0133,2.01395,2138200000.0
2008-03-27 14:55:00,2.01395,2.01485,2.0139,2.0144,2455700000.0
2008-03-27 15:00:00,2.0144,2.0158,2.01425,2.0158,2358200000.0
2008-03-27 15:05:00,2.0158,2.01665,2.01555,2.01575,2280200000.0
2008-03-27 15:10:00,2.01575,2.01695,2.0156,2.01635,2323600000.0
2008-03-27 15:15:00,2.01635,2.0167,2.0152,2.016,1898600000.0
2008-03-27 15:20:00,2.016,2.01635,2.0152,2.0162,1842500000.0
2008-03-27 15:25:00,2.01625,2.0189,2.01615,2.01865,1396100000.0
2008-03-27 15:30:00,2.01865,2.01875,2.01605,2.0165,1988500000.0
2008-03-27 15:35:00,2.0165,2.01705,2.01605,2.0165,2059000000.0
2008-03-27 15:40:00,2.0165,2.0168,2.0161,2.01645,1139200000.0
2008-03-27 15:45:00,2.01645,2.0167,2.01525,2.0159,1829900000.0
2008-03-27 15:50:00,2.0159,2.0169,2.01505,2.0165,1587937500.0
2008-03-27 15:55:00,2.0165,2.0165,2.01505,2.01575,1947200000.0
2008-03-27 16:00:00,2.01575,2.0163,2.0153,2.0154,2061300000.0
2008-03-27 16:05:00,2.0154,2.01555,2.0135,2.014,1818800000.0
2008-03-27 16:10:00,2.014,2.01455,2.01375,2.0145,1666600000.0
2008-03-27 16:15:00,2.0145,2.01475,2.01375,2.0141,1909600000.0
2008-03-27 16:20:00,2.0141,2.01505,2.0141,2.01485,2147400000.0
2008-03-27 16:25:00,2.01485,2.01495,2.0135,2.01365,2138600000.0
2008-03-27 16:30:00,2.01365,2.0149,2.0125,2.01275,1994200000.0
2008-03-27 16:35:00,2.01275,2.0132,2.01115,2.01215,1167100000.0
2008-03-27 16:40:00,2.0121,2.0128,2.01195,2.012,1660500000.0
2008-03-27 16:45:00,2.01175,2.01175,2.01045,2.0105,1946200000.0
2008-03-27 16:50:00,2.0105,2.01055,2.0097,2.0102,1784100000.0
2008-03-27 16:55:00,2.0102,2.01125,2.01005,2.01105,1810600000.0
2008-03-27 17:00:00,2.01105,2.0115,2.0106,2.0112,1997200000.0
2008-03-27 17:05:00,2.0112,2.0113,2.0107,2.011,2110300000.0
2008-03-27 17:10:00,2.011,2.0122,2.0109,2.01205,2204900000.0
2008-03-27 17:15:00,2.01205,2.0128,2.01125,2.01135,1998700000.0
2008-03-27 17:20:00,2.01135,2.01135,2.0105,2.011,1599100000.0
2008-03-27 17:25:00,2.011,2.0116,2.01045,2.0108,2089000000.0
2008-03-27 17:30:00,2.01075,2.01075,2.00925,2.00985,1823400000.0
2008-03-27 17:35:00,2.00985,2.00985,2.0092,2.0093,1875400000.0
2008-03-27 17:40:00,2.0093,2.01,2.008,2.00975,1479600000.0
2008-03-27 17:45:00,2.00975,2.01,2.0093,2.0095,1566400000.0
2008-03-27 17:50:00,2.0095,2.00995,2.00865,2.00895,2045400000.0
2008-03-27 17:55:00,2.00895,2.0103,2.008,2.00955,1587100000.0
2008-03-27 18:00:00,2.00955,2.0098,2.0091,2.0091,1697900000.0
2008-03-27 18:05:00,2.0091,2.00915,2.0084,2.0089,1743500000.0
2008-03-27 18:10:00,2.0089,2.00895,2.0081,2.0082,1108200000.0
2008-03-27 18:15:00,2.0083,2.0086,2.0076,2.0077,1733900000.0
2008-03-27 18:20:00,2.00765,2.0082,2.0057,2.00645,2098600000.0
2008-03-27 18:25:00,2.0065,2.0067,2.0057,2.00595,1793200000.0
2008-03-27 18:30:00,2.00595,2.0071,2.00575,2.0065,1475100000.0
2008-03-27 18:35:00,2.0065,2.0075,2.00645,2.00715,1616700000.0
2008-03-27 18:40:00,2.00715,2.00715,2.00605,2.00635,1661100000.0
2008-03-27 18:45:00,2.0064,2.0066,2.00625,2.0064,1553700000.0
2008-03-27 18:50:00,2.0064,2.00675,2.0059,2.0066,1857100000.0
2008-03-27 18:55:00,2.0066,2.00675,2.00575,2.0059,1740600000.0
2008-03-27 19:00:00,2.0059,2.00625,2.00585,2.006,1617800000.0
2008-03-27 19:05:00,2.006,2.0064,2.00585,2.0064,1318700000.0
2008-03-27 19:10:00,2.0064,2.0069,2.00605,2.00665,2840300000.0
2008-03-27 19:15:00,2.00665,2.00725,2.00625,2.00635,2021800000.0
2008-03-27 19:20:00,2.00635,2.0065,2.00495,2.0051,1273100000.0
2008-03-27 19:25:00,2.0051,2.0056,2.0051,2.00545,4117700000.0
2008-03-27 19:30:00,2.00545,2.0061,2.0047,2.0055,2169400000.0
2008-03-27 19:35:00,2.0055,2.00675,2.00545,2.0066,1500400000.0
2008-03-27 19:40:00,2.0066,2.0073,2.00635,2.0071,1084600000.0
2008-03-27 19:45:00,2.0071,2.0074,2.0071,2.0073,1132500000.0
2008-03-27 19:50:00,2.0073,2.0075,2.0071,2.0072,1024600000.0
2008-03-27 19:55:00,2.0072,2.00725,2.0064,2.0065,1287200000.0
2008-03-27 20:00:00,2.0065,2.0067,2.0063,2.0064,1592200000.0
2008-03-27 20:05:00,2.0064,2.00675,2.0064,2.0066,1090800000.0
2008-03-27 20:10:00,2.0066,2.00685,2.0065,2.00655,967900000.0
2008-03-27 20:15:00,2.00655,2.00675,2.00605,2.0063,897700000.0
2008-03-27 20:20:00,2.0063,2.0063,2.0051,2.0051,1521600000.0
2008-03-27 20:25:00,2.0051,2.00515,2.00435,2.0049,1280000000.0
2008-03-27 20:30:00,2.0049,2.00505,2.0046,2.0049,1050200000.0
2008-03-27 20:35:00,2.0049,2.0049,2.0034,2.0036,1606400000.0
2008-03-27 20:40:00,2.0036,2.0036,2.00275,2.00325,1198250000.0
2008-03-27 20:45:00,2.0032,2.0041,2.003,2.00405,1206400000.0
2008-03-27 20:50:00,2.00405,2.0043,2.0032,2.0036,905000000.0
2008-03-27 20:55:00,2.0036,2.0036,2.0033,2.0035,1094000000.0
2008-03-27 21:00:00,2.0035,2.00385,2.00335,2.00375,1127000000.0
2008-03-27 21:05:00,2.00375,2.0043,2.00375,2.0039,888100000.0
2008-03-27 21:10:00,2.0039,2.0041,2.0034,2.00345,1188300000.0
2008-03-27 21:15:00,2.00345,2.0035,2.0031,2.00335,897400000.0
2008-03-27 21:20:00,2.00335,2.0035,2.00295,2.0033,1245300000.0
2008-03-27 21:25:00,2.0033,2.00385,2.0032,2.0036,541900000.0
2008-03-27 21:30:00,2.0036,2.0039,2.00335,2.0039,512500000.0
2008-03-27 21:35:00,2.0039,2.0039,2.0024,2.00245,1057500000.0
2008-03-27 21:40:00,2.00245,2.0037,2.00245,2.003,1505200000.0
2008-03-27 21:45:00,2.003,2.0033,2.003,2.0032,880800000.0
2008-03-27 21:50:00,2.0032,2.00365,2.0028,2.0034,1457600000.0
2008-03-27 21:55:00,2.00335,2.0036,2.0031,2.0035,929400000.0
2008-03-27 22:00:00,2.0035,2.0036,2.00335,2.0036,1378300000.0
2008-03-27 22:05:00,2.0036,2.004,2.0036,2.0038,730300000.0
2008-03-27 22:10:00,2.0038,2.0045,2.0037,2.0045,1829100000.0
2008-03-27 22:15:00,2.0045,2.0046,2.00425,2.00435,2008700000.0
2008-03-27 22:20:00,2.00435,2.0045,2.0041,2.00425,2317300000.0
2008-03-27 22:25:00,2.00425,2.0043,2.00405,2.00415,1288700000.0
2008-03-27 22:30:00,2.00415,2.0044,2.00375,2.00415,1798100000.0
2008-03-27 22:35:00,2.00415,2.0054,2.00415,2.0053,1285600000.0
2008-03-27 22:40:00,2.0053,2.0073,2.00515,2.00615,1158300000.0
2008-03-27 22:45:00,2.00615,2.00625,2.0057,2.00625,1646300000.0
2008-03-27 22:50:00,2.00625,2.00625,2.0055,2.00585,1428100000.0
2008-03-27 22:55:00,2.00585,2.00725,2.00585,2.0069,2306200000.0
2008-03-27 23:00:00,2.0069,2.0071,2.0063,2.00655,6024300000.0
2008-03-27 23:05:00,2.00655,2.00725,2.0065,2.00725,1355900000.0
2008-03-27 23:10:00,2.00725,2.0077,2.0072,2.0077,3634200000.0
2008-03-27 23:15:00,2.0077,2.00805,2.0075,2.008,870400000.0
2008-03-27 23:20:00,2.008,2.008,2.00785,2.00785,268800000.0
2008-03-27 23:25:00,2.00785,2.0083,2.00785,2.00805,2468800000.0
2008-03-27 23:30:00,2.00805,2.00815,2.00725,2.00725,2404600000.0
2008-03-27 23:35:00,2.00725,2.00745,2.00725,2.00745,1073600000.0
2008-03-27 23:40:00,2.00745,2.00745,2.00715,2.00725,2028600000.0
2008-03-27 23:45:00,2.00725,2.00725,2.00585,2.00585,2710300000.0
2008-03-27 23:50:00,2.00585,2.00635,2.0055,2.00585,1886200000.0
2008-03-27 23:55:00,2.00585,2.0061,2.00585,2.006,2068000000.0
2008-03-28 00:00:00,2.006,2.0063,2.00585,2.0063,2488400000.0
2008-03-28 00:05:00,2.0063,2.0068,2.0061,2.0062,7047400000.0
2008-03-28 00:10:00,2.0062,2.0067,2.0061,2.00615,4205400000.0
2008-03-28 00:15:00,2.00615,2.00615,2.0046,2.0046,4052700000.0
2008-03-28 00:20:00,2.0046,2.0047,2.0045,2.0046,7215400000.0
2008-03-28 00:25:00,2.0046,2.0048,2.004,2.0044,6512800000.0
2008-03-28 00:30:00,2.0044,2.0048,2.004,2.00475,4081900000.0
2008-03-28 00:35:00,2.00475,2.00655,2.00465,2.006,4526599994.0
2008-03-28 00:40:00,2.006,2.007,2.006,2.0062,3087300000.0
2008-03-28 00:45:00,2.0062,2.0066,2.00605,2.0066,2254400000.0
2008-03-28 00:50:00,2.0066,2.007,2.0066,2.007,4672000000.0
2008-03-28 00:55:00,2.007,2.0075,2.0069,2.0069,3292700000.0
2008-03-28 01:00:00,2.0069,2.0075,2.0069,2.0071,2950000000.0
2008-03-28 01:05:00,2.0071,2.0071,2.0055,2.00635,1993973400.0
2008-03-28 01:10:00,2.00635,2.0065,2.00635,2.0065,3342400000.0
2008-03-28 01:15:00,2.0065,2.0065,2.0061,2.0061,3472800000.0
2008-03-28 01:20:00,2.0061,2.0066,2.006,2.00615,2423200000.0
2008-03-28 01:25:00,2.00615,2.0071,2.0061,2.0068,2562500000.0
2008-03-28 01:30:00,2.0068,2.0068,2.0065,2.0066,1808000000.0
2008-03-28 01:35:00,2.0066,2.00675,2.0065,2.0065,2412200000.0
2008-03-28 01:40:00,2.0065,2.0066,2.0063,2.0066,4027600000.0
2008-03-28 01:45:00,2.0066,2.00695,2.0066,2.0066,2062000000.0
2008-03-28 01:50:00,2.0066,2.0068,2.0066,2.0067,3686200000.0
2008-03-28 01:55:00,2.0067,2.007,2.0065,2.0067,3919400000.0
2008-03-28 02:00:00,2.0067,2.0069,2.0062,2.0062,3094799995.0
2008-03-28 02:05:00,2.0062,2.0063,2.0051,2.0054,2523500000.0
2008-03-28 02:10:00,2.0054,2.0055,2.0052,2.0053,2714500001.0
2008-03-28 02:15:00,2.0053,2.0068,2.0053,2.006,3319600000.0
2008-03-28 02:20:00,2.006,2.0063,2.0058,2.006,3510400000.0
2008-03-28 02:25:00,2.006,2.0061,2.0058,2.006,5094999998.0
2008-03-28 02:30:00,2.006,2.0061,2.0059,2.0059,4796900000.0
2008-03-28 02:35:00,2.0059,2.0067,2.0059,2.0066,3580500002.0
2008-03-28 02:40:00,2.0066,2.0071,2.006,2.0063,2706500000.0
2008-03-28 02:45:00,2.0063,2.0065,2.0058,2.0061,3400200000.0
2008-03-28 02:50:00,2.0061,2.0068,2.0057,2.0065,3075300000.0
2008-03-28 02:55:00,2.0065,2.0065,2.0061,2.0062,3866100000.0
2008-03-28 03:00:00,2.0062,2.0063,2.0054,2.0059,3443200000.0
2008-03-28 03:05:00,2.0059,2.0059,2.0035,2.0035,3549300000.0
2008-03-28 03:10:00,2.0035,2.0039,2.0035,2.0037,3115900000.0
2008-03-28 03:15:00,2.0037,2.0049,2.0037,2.0047,2941800000.0
2008-03-28 03:20:00,2.0047,2.0057,2.0047,2.0056,2133500000.0
2008-03-28 03:25:00,2.0056,2.0058,2.0054,2.0055,4977300000.0
2008-03-28 03:30:00,2.0055,2.0061,2.0055,2.0061,2566400000.0
2008-03-28 03:35:00,2.0061,2.00625,2.006,2.0062,1398300000.0
2008-03-28 03:40:00,2.0061,2.0074,2.0061,2.0067,1909300000.0
2008-03-28 03:45:00,2.0067,2.0084,2.0065,2.0084,2881200000.0
2008-03-28 03:50:00,2.0066,2.0066,2.0063,2.0063,4298300000.0
2008-03-28 03:55:00,2.0063,2.0067,2.0062,2.0064,5580000039.0
2008-03-28 04:00:00,2.0064,2.00695,2.0064,2.0068,1718800000.0
2008-03-28 04:05:00,2.0068,2.00695,2.0066,2.00695,957000000.0
2008-03-28 04:10:00,2.00695,2.0071,2.0067,2.0068,1922699999.0
2008-03-28 04:15:00,2.0068,2.00685,2.0068,2.00685,1600500000.0
2008-03-28 04:20:00,2.00685,2.0071,2.0066,2.007,2679200001.0
2008-03-28 04:25:00,2.007,2.0072,2.007,2.007,4231700000.0
2008-03-28 04:30:00,2.007,2.00705,2.0067,2.00705,1212700000.0
2008-03-28 04:35:00,2.00705,2.0071,2.00705,2.0071,3585900000.0
2008-03-28 04:40:00,2.0071,2.0072,2.00705,2.00715,5047400000.0
2008-03-28 04:45:00,2.00715,2.0083,2.0071,2.0083,3928800000.0
2008-03-28 04:50:00,2.0083,2.009,2.008,2.0084,2697800000.0
2008-03-28 04:55:00,2.0084,2.0089,2.0084,2.0085,4017100000.0
2008-03-28 05:00:00,2.0085,2.0089,2.0082,2.0082,2882199999.0
2008-03-28 05:05:00,2.0082,2.0083,2.0077,2.0078,1698100000.0
2008-03-28 05:10:00,2.0078,2.0085,2.0078,2.0084,2426100000.0
2008-03-28 05:15:00,2.0084,2.009,2.0082,2.0088,4912900000.0
2008-03-28 05:20:00,2.0088,2.0088,2.0082,2.0082,3061200000.0
2008-03-28 05:25:00,2.0082,2.0086,2.0082,2.0084,2140500000.0
2008-03-28 05:30:00,2.0084,2.0085,2.0074,2.0075,2894700000.0
2008-03-28 05:35:00,2.0075,2.0077,2.0073,2.0073,3965600001.0
2008-03-28 05:40:00,2.0073,2.0078,2.0073,2.0075,934000000.0
2008-03-28 05:45:00,2.0075,2.0075,2.0073,2.0074,2181200000.0
2008-03-28 05:50:00,2.0074,2.0074,2.0069,2.0072,2474600000.0
2008-03-28 05:55:00,2.0072,2.0073,2.007,2.0071,2527100000.0
2008-03-28 06:00:00,2.0071,2.0081,2.0071,2.0078,2595000000.0
2008-03-28 06:05:00,2.0078,2.0082,2.00775,2.0082,1448000000.0
2008-03-28 06:10:00,2.0082,2.0082,2.0077,2.0077,1803500000.0
2008-03-28 06:15:00,2.0077,2.0077,2.0068,2.007,1504000000.0
2008-03-28 06:20:00,2.007,2.0071,2.00695,2.00695,1534300000.0
2008-03-28 06:25:00,2.00695,2.00695,2.00675,2.0068,907500000.0
2008-03-28 06:30:00,2.0068,2.007,2.00675,2.0068,2189500000.0
2008-03-28 06:35:00,2.0068,2.007,2.0067,2.0069,2342300000.0
2008-03-28 06:40:00,2.0069,2.0069,2.00685,2.00685,1704000000.0
2008-03-28 06:45:00,2.00685,2.0069,2.0066,2.00685,1162000000.0
2008-03-28 06:50:00,2.00685,2.007,2.0061,2.0063,2222900000.0
2008-03-28 06:55:00,2.0063,2.00655,2.0063,2.0065,2402200000.0
2008-03-28 07:00:00,2.0065,2.0072,2.0065,2.0071,1563300000.0
2008-03-28 07:05:00,2.0071,2.00775,2.0071,2.0075,2141200000.0
2008-03-28 07:10:00,2.0075,2.0075,2.00695,2.0074,1816800000.0
2008-03-28 07:15:00,2.0074,2.0074,2.0066,2.0069,1351600000.0
2008-03-28 07:20:00,2.0069,2.00725,2.0065,2.007,2165400000.0
2008-03-28 07:25:00,2.007,2.007,2.007,2.007,179800000.0
2008-03-28 07:30:00,2.007,2.00735,2.0069,2.0069,1108400000.0
2008-03-28 07:35:00,2.0069,2.0084,2.0069,2.0077,2638500000.0
2008-03-28 07:40:00,2.0077,2.0082,2.0067,2.00685,2210700000.0
2008-03-28 07:45:00,2.00685,2.0069,2.0056,2.0067,1643400000.0
2008-03-28 07:50:00,2.0067,2.0067,2.0065,2.0066,2774000000.0
2008-03-28 07:55:00,2.0066,2.0068,2.0066,2.00675,2482000000.0
2008-03-28 08:00:00,2.00675,2.00715,2.0065,2.0067,1341000000.0
2008-03-28 08:05:00,2.0067,2.0067,2.0045,2.005,1166600000.0
2008-03-28 08:10:00,2.005,2.0054,2.0049,2.0049,2229400000.0
2008-03-28 08:15:00,2.0049,2.0049,2.0042,2.0045,1608700000.0
2008-03-28 08:20:00,2.0045,2.005,2.00445,2.0049,1753300000.0
2008-03-28 08:25:00,2.0049,2.00495,2.0047,2.00475,747200000.0
2008-03-28 08:30:00,2.00475,2.0053,2.00425,2.00435,823800000.0
2008-03-28 08:35:00,2.00435,2.00435,2.0032,2.0038,1056700000.0
2008-03-28 08:40:00,2.0038,2.0047,2.0037,2.0047,892200000.0
2008-03-28 08:45:00,2.0047,2.0047,2.00315,2.00335,804300000.0
2008-03-28 08:50:00,2.00335,2.0038,2.0003,2.0008,988700000.0
2008-03-28 08:55:00,2.0008,2.0015,2.0003,2.00055,938400000.0
2008-03-28 09:00:00,2.00055,2.00065,1.99855,1.99985,1068250000.0
2008-03-28 09:05:00,1.99985,2.00075,1.9991,1.99935,991400000.0
2008-03-28 09:10:00,1.9994,1.99945,1.99865,1.99905,1029700000.0
2008-03-28 09:15:00,1.99905,1.99915,1.9984,1.99845,910700000.0
2008-03-28 09:20:00,1.99845,1.9988,1.9968,1.9981,1146600000.0
2008-03-28 09:25:00,1.9981,1.9987,1.99775,1.99785,2013400000.0
2008-03-28 09:30:00,1.99785,1.9979,1.99675,1.9975,1115000000.0
2008-03-28 09:35:00,1.9975,1.99805,1.9967,1.9976,877400000.0
2008-03-28 09:40:00,1.9976,1.9984,1.99695,1.9971,871000000.0
2008-03-28 09:45:00,1.9971,1.9971,1.99535,1.9954,851300000.0
2008-03-28 09:50:00,1.9954,1.99605,1.9949,1.99515,937100000.0
2008-03-28 09:55:00,1.9952,1.99525,1.99355,1.99415,1096300000.0
2008-03-28 10:00:00,1.99415,1.99685,1.99405,1.9967,1095800000.0
2008-03-28 10:05:00,1.9968,1.9969,1.99425,1.99435,1037100000.0
2008-03-28 10:10:00,1.99435,1.9951,1.99405,1.99495,1083000001.0
2008-03-28 10:15:00,1.99495,1.99525,1.994,1.9943,995300000.0
2008-03-28 10:20:00,1.9943,1.99535,1.994,1.99485,987400000.0
2008-03-28 10:25:00,1.99485,1.99525,1.99415,1.99435,903200000.0
2008-03-28 10:30:00,1.99435,1.99625,1.99415,1.99565,1012800000.0
2008-03-28 10:35:00,1.99565,1.9974,1.99565,1.99685,1227000000.0
2008-03-28 10:40:00,1.99685,1.9975,1.99665,1.99715,807280000.0
2008-03-28 10:45:00,1.99715,1.99895,1.99685,1.9976,990100000.0
2008-03-28 10:50:00,1.9976,1.998,1.9958,1.9961,1136660000.0
2008-03-28 10:55:00,1.9961,1.99685,1.9953,1.99615,1059340000.0
2008-03-28 11:00:00,1.99635,1.9966,1.99555,1.99605,870900000.0
2008-03-28 11:05:00,1.99605,1.9967,1.9958,1.99585,929300000.0
2008-03-28 11:10:00,1.99585,1.99595,1.9951,1.99555,1050000000.0
2008-03-28 11:15:00,1.99555,1.99595,1.9945,1.9958,990200000.0
2008-03-28 11:20:00,1.9957,1.9958,1.99485,1.99545,1064500000.0
2008-03-28 11:25:00,1.99545,1.9966,1.9951,1.9965,936600000.0
2008-03-28 11:30:00,1.9965,1.99845,1.99365,1.99375,1273500000.0
2008-03-28 11:35:00,1.99375,1.9949,1.9931,1.9937,1255700000.0
2008-03-28 11:40:00,1.9937,1.9948,1.9932,1.9948,1631600000.0
2008-03-28 11:45:00,1.99485,1.9961,1.9946,1.996,1500700000.0
2008-03-28 11:50:00,1.996,1.9971,1.9959,1.99635,2585600000.0
2008-03-28 11:55:00,1.9964,1.9974,1.99625,1.9969,1688600000.0
2008-03-28 12:00:00,1.9969,1.9982,1.99665,1.9967,1525600000.0
2008-03-28 12:05:00,1.9967,1.99745,1.99585,1.99685,1429600000.0
2008-03-28 12:10:00,1.99685,1.99685,1.99615,1.99675,1332700000.0
2008-03-28 12:15:00,1.99675,1.9972,1.995,1.99505,1275400000.0
2008-03-28 12:20:00,1.99505,1.99625,1.99465,1.99625,1484200000.0
2008-03-28 12:25:00,1.9961,1.9963,1.996,1.9962,4347000000.0
2008-03-28 12:30:00,1.9962,1.9968,1.99445,1.9945,3535400024.0
2008-03-28 12:35:00,1.9945,1.99645,1.9944,1.99595,989500000.0
2008-03-28 12:40:00,1.99595,1.99595,1.9937,1.99375,1025200000.0
2008-03-28 12:45:00,1.99375,1.9947,1.99365,1.9946,1121200000.0
2008-03-28 12:50:00,1.9946,1.99615,1.994,1.99515,1343100000.0
2008-03-28 12:55:00,1.99515,1.99705,1.995,1.99695,1431400000.0
2008-03-28 13:00:00,1.99695,1.99705,1.99605,1.99615,1092300000.0
2008-03-28 13:05:00,1.99615,1.9975,1.99615,1.9975,1084700000.0
2008-03-28 13:10:00,1.9975,1.99775,1.99715,1.99725,1457100000.0
2008-03-28 13:15:00,1.99725,1.9988,1.9972,1.99825,1487800000.0
2008-03-28 13:20:00,1.99825,2.0003,1.9975,1.9999,1088700000.0
2008-03-28 13:25:00,1.9999,1.9999,1.99925,1.9996,1201300000.0
2008-03-28 13:30:00,1.9996,2.0011,1.99945,2.0008,1083000000.0
2008-03-28 13:35:00,2.0008,2.00165,2.00035,2.00115,2218100000.0
2008-03-28 13:40:00,2.00115,2.0017,2.0,2.0002,1165000000.0
2008-03-28 13:45:00,2.0002,2.0012,2.0,2.0004,1241500000.0
2008-03-28 13:50:00,2.0004,2.00115,2.00025,2.00025,1401700000.0
2008-03-28 13:55:00,2.00025,2.00035,1.99885,1.99895,1435500000.0
2008-03-28 14:00:00,1.999,1.99975,1.9987,1.9992,1657500000.0
2008-03-28 14:05:00,1.9992,1.9993,1.9986,1.9992,1645800000.0
2008-03-28 14:10:00,1.99915,1.99995,1.99915,1.9998,2013200000.0
2008-03-28 14:15:00,1.9998,1.9999,1.99865,1.99875,1303800000.0
2008-03-28 14:20:00,1.99875,1.9989,1.99795,1.998,1820300000.0
2008-03-28 14:25:00,1.998,1.9984,1.99705,1.99775,1649700000.0
2008-03-28 14:30:00,1.99775,1.9979,1.99645,1.99745,1222300000.0
2008-03-28 14:35:00,1.99745,1.99785,1.99645,1.9973,1571800000.0
2008-03-28 14:40:00,1.9973,1.9996,1.9973,1.9992,1480600000.0
2008-03-28 14:45:00,1.9992,1.9995,1.9983,1.99865,1473500000.0
2008-03-28 14:50:00,1.99865,1.99925,1.99815,1.99925,1511800000.0
2008-03-28 14:55:00,1.99925,1.9994,1.9987,1.9988,1760100000.0
2008-03-28 15:00:00,1.9988,1.99905,1.99795,1.99815,1604400000.0
2008-03-28 15:05:00,1.99815,1.99865,1.9973,1.9976,1656500000.0
2008-03-28 15:10:00,1.9976,1.99805,1.99715,1.9975,1544500000.0
2008-03-28 15:15:00,1.99745,1.99785,1.99655,1.99665,1830900000.0
2008-03-28 15:20:00,1.99665,1.99725,1.9965,1.9968,1306500000.0
2008-03-28 15:25:00,1.9967,1.99685,1.9953,1.9968,1638600000.0
2008-03-28 15:30:00,1.9968,1.99735,1.99635,1.99715,1194900000.0
2008-03-28 15:35:00,1.99715,1.99725,1.99575,1.99575,1427800000.0
2008-03-28 15:40:00,1.9958,1.9962,1.9946,1.9958,1561300000.0
2008-03-28 15:45:00,1.9958,1.99605,1.9948,1.9958,1634500000.0
2008-03-28 15:50:00,1.9958,1.9963,1.9952,1.99545,1455300000.0
2008-03-28 15:55:00,1.99545,1.9964,1.9954,1.9959,1845100000.0
2008-03-28 16:00:00,1.9959,1.9959,1.99405,1.9945,1872100000.0
2008-03-28 16:05:00,1.9945,1.99485,1.994,1.99445,1837500000.0
2008-03-28 16:10:00,1.99445,1.99515,1.9944,1.9946,2096900000.0
2008-03-28 16:15:00,1.9946,1.9964,1.99455,1.9958,1805900000.0
2008-03-28 16:20:00,1.9958,1.9965,1.99505,1.99515,1088700000.0
2008-03-28 16:25:00,1.99515,1.996,1.9944,1.99505,1068900000.0
2008-03-28 16:30:00,1.99505,1.9962,1.9949,1.9957,1543300000.0
2008-03-28 16:35:00,1.9957,1.9959,1.9946,1.9955,1732600000.0
2008-03-28 16:40:00,1.9955,1.99565,1.99445,1.9946,1625400000.0
2008-03-28 16:45:00,1.9946,1.99485,1.99385,1.99445,1826400000.0
2008-03-28 16:50:00,1.99445,1.99465,1.9941,1.99455,1244800000.0
2008-03-28 16:55:00,1.99455,1.99485,1.99415,1.9944,1168700000.0
2008-03-28 17:00:00,1.9944,1.9944,1.9915,1.9915,1335400000.0
2008-03-28 17:05:00,1.9915,1.99275,1.9915,1.9926,1177900000.0
2008-03-28 17:10:00,1.9926,1.99405,1.99255,1.99295,1255520000.0
2008-03-28 17:15:00,1.99295,1.9937,1.99205,1.99315,1161400000.0
2008-03-28 17:20:00,1.99315,1.9938,1.993,1.99355,1215700000.0
2008-03-28 17:25:00,1.99355,1.99365,1.9921,1.99225,1538200000.0
2008-03-28 17:30:00,1.99225,1.9935,1.99225,1.9931,1599100000.0
2008-03-28 17:35:00,1.9931,1.99345,1.9928,1.9932,1795100000.0
2008-03-28 17:40:00,1.9932,1.9932,1.9927,1.993,1313000000.0
2008-03-28 17:45:00,1.993,1.9933,1.9901,1.9908,1365700000.0
2008-03-28 17:50:00,1.9908,1.99115,1.99015,1.9906,1227150000.0
2008-03-28 17:55:00,1.9906,1.99065,1.98865,1.9888,1283850000.0
2008-03-28 18:00:00,1.9888,1.98945,1.9888,1.989,1186000000.0
2008-03-28 18:05:00,1.989,1.99045,1.9881,1.9903,1407200000.0
2008-03-28 18:10:00,1.9903,1.9905,1.98975,1.99035,1828300000.0
2008-03-28 18:15:00,1.99035,1.99065,1.98975,1.99065,1816300000.0
2008-03-28 18:20:00,1.99065,1.9913,1.99045,1.991,1710600000.0
2008-03-28 18:25:00,1.991,1.9911,1.98995,1.9905,1325000000.0
2008-03-28 18:30:00,1.9905,1.99065,1.99,1.99035,1391400000.0
2008-03-28 18:35:00,1.9904,1.99105,1.9904,1.9908,1082200000.0
2008-03-28 18:40:00,1.9908,1.99085,1.98995,1.9905,1261400000.0
2008-03-28 18:45:00,1.9905,1.99135,1.9904,1.9907,1329200000.0
2008-03-28 18:50:00,1.9907,1.99115,1.99065,1.99085,1500800000.0
2008-03-28 18:55:00,1.99085,1.99125,1.99035,1.9904,2179900000.0
2008-03-28 19:00:00,1.9904,1.9922,1.99015,1.9917,2639400000.0
2008-03-28 19:05:00,1.9917,1.99175,1.9913,1.9916,2297000000.0
2008-03-28 19:10:00,1.9916,1.99225,1.9913,1.99135,2907400000.0
2008-03-28 19:15:00,1.99135,1.99215,1.99105,1.99165,2956900000.0
2008-03-28 19:20:00,1.9916,1.99195,1.9916,1.99195,2359700000.0
2008-03-28 19:25:00,1.99195,1.99195,1.99155,1.9916,1281500000.0
2008-03-28 19:30:00,1.9916,1.9916,1.9911,1.99125,2016200000.0
2008-03-28 19:35:00,1.99125,1.99135,1.9901,1.9902,4297600000.0
2008-03-28 19:40:00,1.9902,1.99175,1.98995,1.99175,2869050000.0
2008-03-28 19:45:00,1.99175,1.992,1.99125,1.9918,3022800000.0
2008-03-28 19:50:00,1.9918,1.9918,1.99135,1.99155,2056000000.0
2008-03-28 19:55:00,1.99155,1.99205,1.99145,1.9917,2174300000.0
2008-03-28 20:00:00,1.9917,1.99185,1.9912,1.99155,3448700000.0
2008-03-28 20:05:00,1.99155,1.99175,1.9915,1.99165,3361000000.0
2008-03-28 20:10:00,1.99165,1.99175,1.99145,1.99155,3149350000.0
2008-03-28 20:15:00,1.99155,1.9917,1.99145,1.99165,3407200000.0
2008-03-28 20:20:00,1.99165,1.9918,1.99165,1.99175,3013400000.0
2008-03-28 20:25:00,1.99175,1.99225,1.99175,1.99195,2576000000.0
2008-03-28 20:30:00,1.99195,1.99245,1.99195,1.9923,2267500000.0
2008-03-28 20:35:00,1.99225,1.99235,1.992,1.992,2331000000.0
2008-03-28 20:40:00,1.992,1.9924,1.99175,1.99185,2769500000.0
2008-03-28 20:45:00,1.99185,1.99265,1.99175,1.9926,3146100000.0
2008-03-28 20:50:00,1.9926,1.99285,1.9921,1.99215,3962000000.0
2008-03-28 20:55:00,1.99215,1.99215,1.99095,1.99115,3014200000.0
2008-03-28 21:00:00,1.9912,1.9925,1.99115,1.99245,2355600000.0
2008-03-28 21:05:00,1.99245,1.99265,1.9924,1.9926,4773600000.0
2008-03-28 21:10:00,1.9926,1.9931,1.99255,1.9927,2145700000.0
2008-03-28 21:15:00,1.9927,1.9937,1.99215,1.9932,1073600000.0
2008-03-28 21:20:00,1.9932,1.9938,1.99275,1.9936,849900000.0
2008-03-28 21:25:00,1.9936,1.9937,1.9927,1.9927,1097600000.0
2008-03-28 21:30:00,1.9927,1.9933,1.9926,1.9931,775200000.0
2008-03-28 21:35:00,1.9931,1.99325,1.99275,1.99285,1223400000.0
2008-03-28 21:40:00,1.99285,1.99295,1.9924,1.99245,857695000.0
2008-03-28 21:45:00,1.99245,1.99335,1.9924,1.99325,543400000.0
2008-03-28 21:50:00,1.99325,1.99355,1.99285,1.99355,1546200000.0
2008-03-28 21:55:00,1.99355,1.99365,1.99305,1.99365,1283800000.0
2008-03-28 22:00:00,1.99365,1.9938,1.99245,1.99245,2264300000.0
2008-03-28 22:05:00,1.99245,1.9943,1.99245,1.9939,1425700000.0
2008-03-28 22:10:00,1.9939,1.9947,1.99385,1.99425,1683800000.0
2008-03-28 22:15:00,1.99425,1.99425,1.99335,1.99375,1357700000.0
2008-03-28 22:20:00,1.99375,1.99425,1.99355,1.99385,1499200000.0
2008-03-28 22:25:00,1.99385,1.99385,1.99355,1.99355,1581800000.0
2008-03-28 22:30:00,1.99355,1.9938,1.9935,1.9935,2647700000.0
2008-03-28 22:35:00,1.9935,1.9939,1.9932,1.9938,1711500000.0
2008-03-28 22:40:00,1.9938,1.994,1.9937,1.9939,2579800000.0
2008-03-28 22:45:00,1.9939,1.9939,1.9936,1.9937,3808800000.0
2008-03-28 22:50:00,1.9937,1.99425,1.9936,1.9942,3154800000.0
2008-03-28 22:55:00,1.9942,1.9942,1.9937,1.9938,737500000.0
2008-03-31 00:00:00,1.9954,1.9957,1.9953,1.9953,1316800000.0
2008-03-31 00:05:00,1.9954,1.9955,1.9951,1.9955,1975200000.0
2008-03-31 00:10:00,1.9954,1.9954,1.9945,1.9945,2633600000.0
2008-03-31 00:15:00,1.9942,1.9942,1.9933,1.9934,1316800000.0
2008-03-31 00:20:00,1.9932,1.9932,1.9914,1.9914,3292000000.0
2008-03-31 00:25:00,1.9916,1.9923,1.9915,1.9921,2633600000.0
2008-03-31 00:30:00,1.992,1.993,1.992,1.993,1975200000.0
2008-03-31 00:35:00,1.9931,1.9931,1.9921,1.9928,3292000000.0
2008-03-31 00:40:00,1.9929,1.9929,1.9926,1.9926,1316800000.0
2008-03-31 00:45:00,1.9929,1.9944,1.9927,1.9938,2633600000.0
2008-03-31 00:50:00,1.9937,1.994,1.9928,1.9938,2633600000.0
2008-03-31 00:55:00,1.9936,1.9939,1.9932,1.9932,3292000000.0
2008-03-31 01:00:00,1.9931,1.9937,1.9931,1.9932,3292000000.0
2008-03-31 01:05:00,1.993,1.9937,1.9929,1.9937,1975200000.0
2008-03-31 01:10:00,1.9938,1.9945,1.9934,1.9938,3292000000.0
2008-03-31 01:15:00,1.9939,1.9941,1.9938,1.9941,1975200000.0
2008-03-31 01:20:00,1.9943,1.9943,1.9938,1.9938,1975200000.0
2008-03-31 01:25:00,1.9939,1.994,1.9939,1.9939,1975200000.0
2008-03-31 01:30:00,1.9938,1.9941,1.9937,1.9938,1975200000.0
2008-03-31 01:35:00,1.9937,1.9937,1.9933,1.9934,1975200000.0
2008-03-31 01:40:00,1.9935,1.9935,1.993,1.993,1975200000.0
2008-03-31 01:45:00,1.9931,1.9931,1.993,1.993,1316800000.0
2008-03-31 01:50:00,1.9929,1.9931,1.9929,1.9931,1316800000.0
2008-03-31 01:55:00,1.9932,1.9935,1.993,1.9934,3292000000.0
2008-03-31 02:00:00,1.9933,1.99435,1.9933,1.9941,4573900000.0
2008-03-31 02:05:00,1.9941,1.9946,1.9941,1.9946,1026100000.0
2008-03-31 02:10:00,1.9946,1.9947,1.9937,1.9938,1769600000.0
2008-03-31 02:15:00,1.9938,1.9954,1.99355,1.9951,2386000000.0
2008-03-31 02:20:00,1.9951,1.9959,1.995,1.9959,2199800000.0
2008-03-31 02:25:00,1.9959,1.9961,1.99525,1.9955,2088200000.0
2008-03-31 02:30:00,1.9955,1.99575,1.9949,1.9952,2166500000.0
2008-03-31 02:35:00,1.9952,1.9953,1.9942,1.9944,2390300000.0
2008-03-31 02:40:00,1.9944,1.99555,1.9944,1.9953,1727200000.0
2008-03-31 02:45:00,1.9953,1.99755,1.9953,1.9972,2320500000.0
2008-03-31 02:50:00,1.9972,1.9978,1.9971,1.99725,3004800000.0
2008-03-31 02:55:00,1.99725,1.9976,1.9941,1.9945,2313300000.0
2008-03-31 03:00:00,1.9945,1.9947,1.9942,1.9942,2059000000.0
2008-03-31 03:05:00,1.9942,1.9951,1.9942,1.9942,3662700000.0
2008-03-31 03:10:00,1.9942,1.9946,1.9941,1.9942,3571100000.0
2008-03-31 03:15:00,1.9942,1.99505,1.9942,1.9945,4366000000.0
2008-03-31 03:20:00,1.9945,1.9945,1.994,1.99445,2210700000.0
2008-03-31 03:25:00,1.99445,1.9947,1.9941,1.9947,3365400000.0
2008-03-31 03:30:00,1.9947,1.9965,1.9947,1.9961,4556400001.0
2008-03-31 03:35:00,1.9961,1.9962,1.9957,1.9962,3260000000.0
2008-03-31 03:40:00,1.9962,1.9962,1.9946,1.9946,4576600000.0
2008-03-31 03:45:00,1.9948,1.9948,1.9944,1.9944,2875200000.0
2008-03-31 03:50:00,1.9944,1.9948,1.99385,1.9948,3712899992.0
2008-03-31 03:55:00,1.9949,1.9952,1.9944,1.9944,4135900000.0
2008-03-31 04:00:00,1.9944,1.9949,1.9944,1.9949,2625800000.0
2008-03-31 04:05:00,1.9949,1.99525,1.99465,1.9948,3560900000.0
2008-03-31 04:10:00,1.9948,1.9952,1.9946,1.9952,1471900000.0
2008-03-31 04:15:00,1.9952,1.9956,1.9948,1.9956,3520000000.0
2008-03-31 04:20:00,1.9956,1.9956,1.9949,1.995,6043200000.0
2008-03-31 04:25:00,1.995,1.99555,1.995,1.9954,4515200000.0
2008-03-31 04:30:00,1.9954,1.9954,1.995,1.995,4346300000.0
2008-03-31 04:35:00,1.995,1.995,1.9944,1.9946,6702400000.0
2008-03-31 04:40:00,1.9946,1.995,1.9946,1.9947,8097600000.0
2008-03-31 04:45:00,1.9947,1.995,1.9944,1.9946,2111000000.0
2008-03-31 04:50:00,1.9946,1.995,1.99435,1.9948,4594700000.0
2008-03-31 04:55:00,1.9948,1.9954,1.9947,1.9954,2710300000.0
2008-03-31 05:00:00,1.9954,1.99635,1.9953,1.996,2374000000.0
2008-03-31 05:05:00,1.996,1.996,1.9953,1.99575,2111200000.0
2008-03-31 05:10:00,1.99575,1.9963,1.9953,1.9962,2119200000.0
2008-03-31 05:15:00,1.9963,1.99665,1.9958,1.9961,1766400000.0
2008-03-31 05:20:00,1.9961,1.99685,1.9959,1.9963,2716800000.0
2008-03-31 05:25:00,1.9963,1.9966,1.9956,1.99575,2902000000.0
2008-03-31 05:30:00,1.99575,1.99575,1.9944,1.99475,2015800000.0
2008-03-31 05:35:00,1.99475,1.9949,1.9946,1.9947,3186400000.0
2008-03-31 05:40:00,1.9947,1.99495,1.9947,1.9948,4132200000.0
2008-03-31 05:45:00,1.9948,1.9951,1.99475,1.995,2605600000.0
2008-03-31 05:50:00,1.995,1.9952,1.99475,1.99475,2553400000.0
2008-03-31 05:55:00,1.99475,1.9948,1.9944,1.9945,2578100000.0
2008-03-31 06:00:00,1.9945,1.99475,1.9944,1.9945,2853400000.0
2008-03-31 06:05:00,1.9945,1.9955,1.9945,1.995,2781500000.0
2008-03-31 06:10:00,1.9951,1.9953,1.9945,1.9946,3021400000.0
2008-03-31 06:15:00,1.9946,1.9946,1.99315,1.99315,2576800000.0
2008-03-31 06:20:00,1.99315,1.9937,1.99295,1.99295,1098000000.0
2008-03-31 06:25:00,1.99295,1.993,1.9923,1.9925,2375500000.0
2008-03-31 06:30:00,1.9925,1.9926,1.9922,1.99225,2210900000.0
2008-03-31 06:35:00,1.99225,1.9926,1.9922,1.9925,1910700000.0
2008-03-31 06:40:00,1.9925,1.9927,1.9924,1.9927,1119400000.0
2008-03-31 06:45:00,1.9927,1.9928,1.9924,1.9925,2347200000.0
2008-03-31 06:50:00,1.9924,1.9927,1.99235,1.9925,3199200000.0
2008-03-31 06:55:00,1.9925,1.9925,1.9923,1.9923,1414900000.0
2008-03-31 07:00:00,1.9923,1.9925,1.9922,1.9922,1590000000.0
2008-03-31 07:05:00,1.9922,1.9922,1.9916,1.9918,2406900000.0
2008-03-31 07:10:00,1.9918,1.99275,1.9918,1.9925,1453500000.0
2008-03-31 07:15:00,1.9925,1.9931,1.99245,1.9926,2520100000.0
2008-03-31 07:20:00,1.9926,1.9928,1.992,1.9927,2348700000.0
2008-03-31 07:25:00,1.9927,1.9937,1.99235,1.9925,1354600000.0
2008-03-31 07:30:00,1.9925,1.9925,1.9916,1.99175,1082000000.0
2008-03-31 07:35:00,1.99175,1.9918,1.99095,1.9911,940000000.0
2008-03-31 07:40:00,1.9911,1.9915,1.99025,1.9915,984300000.0
2008-03-31 07:45:00,1.9915,1.9915,1.9906,1.9906,943900000.0
2008-03-31 07:50:00,1.9906,1.9906,1.9885,1.989,1136900000.0
2008-03-31 07:55:00,1.989,1.9906,1.9888,1.9906,1372700000.0
2008-03-31 08:00:00,1.9906,1.9914,1.9906,1.9911,1284400000.0
2008-03-31 08:05:00,1.9911,1.9911,1.9905,1.9909,1238700000.0
2008-03-31 08:10:00,1.9909,1.9913,1.99065,1.991,1094100000.0
2008-03-31 08:15:00,1.991,1.9912,1.9907,1.99085,1168600000.0
2008-03-31 08:20:00,1.99085,1.9909,1.98955,1.98965,1119300000.0
2008-03-31 08:25:00,1.98965,1.9904,1.98965,1.9903,1109700000.0
2008-03-31 08:30:00,1.9903,1.9904,1.98905,1.9895,1029200000.0
2008-03-31 08:35:00,1.9895,1.98955,1.9874,1.9879,1021400000.0
2008-03-31 08:40:00,1.9879,1.98805,1.98605,1.9864,1086300000.0
2008-03-31 08:45:00,1.9864,1.9872,1.9863,1.9866,1160300000.0
2008-03-31 08:50:00,1.98675,1.9872,1.9861,1.98705,1100600000.0
2008-03-31 08:55:00,1.98705,1.9875,1.98685,1.9872,1265700000.0
2008-03-31 09:00:00,1.9872,1.9878,1.98675,1.987,1385200000.0
2008-03-31 09:05:00,1.987,1.987,1.9857,1.98605,1129000000.0
2008-03-31 09:10:00,1.98605,1.9871,1.986,1.9866,2379796000.0
2008-03-31 09:15:00,1.9866,1.9866,1.98575,1.9864,1144286000.0
2008-03-31 09:20:00,1.9864,1.9867,1.98605,1.9867,1099916000.0
2008-03-31 09:25:00,1.9867,1.987,1.98635,1.987,2759740000.0
2008-03-31 09:30:00,1.987,1.98775,1.98685,1.98775,991500000.0
2008-03-31 09:35:00,1.98775,1.98795,1.9856,1.9858,1213600000.0
2008-03-31 09:40:00,1.9858,1.98595,1.98495,1.98505,1093600000.0
2008-03-31 09:45:00,1.98505,1.98615,1.98495,1.98615,1022440000.0
2008-03-31 09:50:00,1.98615,1.9862,1.9853,1.9859,931840000.0
2008-03-31 09:55:00,1.9859,1.9867,1.9859,1.98625,1384400000.0
2008-03-31 10:00:00,1.98625,1.98685,1.98555,1.98565,1312600000.0
2008-03-31 10:05:00,1.98565,1.9862,1.9853,1.98565,1349700000.0
2008-03-31 10:10:00,1.98565,1.9859,1.9854,1.9859,1559800000.0
2008-03-31 10:15:00,1.9859,1.98695,1.9859,1.98645,1300900000.0
2008-03-31 10:20:00,1.98645,1.9866,1.9856,1.9858,1522900000.0
2008-03-31 10:25:00,1.9858,1.98655,1.9854,1.986,1116900000.0
2008-03-31 10:30:00,1.986,1.98685,1.98565,1.98565,1230199999.0
2008-03-31 10:35:00,1.98565,1.9858,1.9847,1.9847,1350400000.0
2008-03-31 10:40:00,1.9847,1.9853,1.9843,1.98515,1286500000.0
2008-03-31 10:45:00,1.98515,1.9859,1.9847,1.98565,1464900000.0
2008-03-31 10:50:00,1.98565,1.9861,1.9846,1.98555,1505600000.0
2008-03-31 10:55:00,1.98555,1.9867,1.9851,1.9863,1584600000.0
2008-03-31 11:00:00,1.9863,1.98815,1.9863,1.98755,1375700000.0
2008-03-31 11:05:00,1.98755,1.9876,1.98605,1.98635,1037600000.0
2008-03-31 11:10:00,1.98635,1.98775,1.9863,1.9867,1169600000.0
2008-03-31 11:15:00,1.9867,1.9868,1.98595,1.98595,1011500000.0
2008-03-31 11:20:00,1.98595,1.98605,1.9847,1.98545,1255900000.0
2008-03-31 11:25:00,1.98545,1.9857,1.9851,1.9853,1095400000.0
2008-03-31 11:30:00,1.98535,1.98565,1.9847,1.98515,1495000000.0
2008-03-31 11:35:00,1.98515,1.9853,1.98485,1.985,1096500000.0
2008-03-31 11:40:00,1.985,1.9866,1.98485,1.9865,1350100000.0
2008-03-31 11:45:00,1.9865,1.9881,1.98645,1.98775,1173400000.0
2008-03-31 11:50:00,1.98775,1.9878,1.9869,1.9876,1277500000.0
2008-03-31 11:55:00,1.9876,1.9884,1.9869,1.9884,940500000.0
2008-03-31 12:00:00,1.9885,1.9885,1.98775,1.9881,982500000.0
2008-03-31 12:05:00,1.9881,1.9896,1.9881,1.9888,1157120953.0
2008-03-31 12:10:00,1.9888,1.9888,1.98775,1.98805,1039780000.0
2008-03-31 12:15:00,1.98805,1.9899,1.988,1.9891,937880000.0
2008-03-31 12:20:00,1.9891,1.9891,1.98815,1.98815,558580000.0
2008-03-31 12:25:00,1.98815,1.9887,1.98815,1.9886,548600000.0
2008-03-31 12:30:00,1.9886,1.9899,1.9885,1.9893,623700000.0
2008-03-31 12:35:00,1.9893,1.9898,1.98865,1.98865,594760000.0
2008-03-31 12:40:00,1.98865,1.9893,1.98865,1.9891,590840000.0
2008-03-31 12:45:00,1.9891,1.9906,1.9891,1.99045,690540000.0
2008-03-31 12:50:00,1.99045,1.99045,1.98965,1.9899,633920000.0
2008-03-31 12:55:00,1.9899,1.9899,1.98825,1.9886,684100000.0
2008-03-31 13:00:00,1.98845,1.98895,1.9884,1.9888,577460000.0
2008-03-31 13:05:00,1.9888,1.9889,1.9875,1.9875,928140000.0
2008-03-31 13:10:00,1.9875,1.9875,1.9849,1.9857,1151160000.0
2008-03-31 13:15:00,1.9857,1.98665,1.98555,1.98645,966480001.0
2008-03-31 13:20:00,1.98645,1.98655,1.9848,1.98505,879900000.0
2008-03-31 13:25:00,1.98505,1.98515,1.983,1.9832,780200000.0
2008-03-31 13:30:00,1.9832,1.9832,1.9814,1.9817,849500000.0
2008-03-31 13:35:00,1.9817,1.98285,1.9815,1.98275,1318380000.0
2008-03-31 13:40:00,1.98275,1.9832,1.9826,1.9832,1429800000.0
2008-03-31 13:45:00,1.9832,1.98375,1.98195,1.982,1553150000.0
2008-03-31 13:50:00,1.982,1.98355,1.982,1.9832,905700000.0
2008-03-31 13:55:00,1.9832,1.9841,1.98315,1.9836,955180000.0
2008-03-31 14:00:00,1.9836,1.98485,1.98355,1.98435,888700001.0
2008-03-31 14:05:00,1.98435,1.9849,1.98415,1.98475,804000000.0
2008-03-31 14:10:00,1.98475,1.9869,1.9845,1.9869,668960000.0
2008-03-31 14:15:00,1.9869,1.987,1.98465,1.98495,550000000.0
2008-03-31 14:20:00,1.98495,1.98555,1.9845,1.9855,616700000.0
2008-03-31 14:25:00,1.9855,1.98555,1.98455,1.9854,635200000.0
2008-03-31 14:30:00,1.9854,1.98565,1.98535,1.98555,628100000.0
2008-03-31 14:35:00,1.98555,1.9863,1.9852,1.98625,585100000.0
2008-03-31 14:40:00,1.98625,1.98625,1.98585,1.986,573000000.0
2008-03-31 14:45:00,1.986,1.9871,1.9858,1.9866,813000000.0
2008-03-31 14:50:00,1.9866,1.9881,1.9864,1.98785,930700000.0
2008-03-31 14:55:00,1.9879,1.9883,1.98735,1.9877,1491800000.0
2008-03-31 15:00:00,1.9877,1.98815,1.9874,1.9879,1232700000.0
2008-03-31 15:05:00,1.9879,1.98865,1.9874,1.98745,1064900000.0
2008-03-31 15:10:00,1.9875,1.98775,1.9872,1.9874,1003700000.0
2008-03-31 15:15:00,1.9874,1.9882,1.9873,1.9878,1999300000.0
2008-03-31 15:20:00,1.9878,1.9878,1.98565,1.98565,1908374998.0
2008-03-31 15:25:00,1.98565,1.9864,1.98565,1.9864,2433800000.0
2008-03-31 15:30:00,1.9864,1.9868,1.98605,1.9867,790300000.0
2008-03-31 15:35:00,1.98675,1.98785,1.98675,1.9871,887600000.0
2008-03-31 15:40:00,1.9871,1.98725,1.98625,1.98625,1299600000.0
2008-03-31 15:45:00,1.98625,1.98655,1.98575,1.9859,1482950001.0
2008-03-31 15:50:00,1.9859,1.98625,1.98565,1.9862,3519500000.0
2008-03-31 15:55:00,1.9863,1.98835,1.9863,1.98765,1676300000.0
2008-03-31 16:00:00,1.98765,1.9916,1.98765,1.99015,1089320000.0
2008-03-31 16:05:00,1.99015,1.99015,1.9889,1.98925,700360000.0
2008-03-31 16:10:00,1.98925,1.99115,1.98925,1.9907,2176680000.0
2008-03-31 16:15:00,1.99075,1.99235,1.9907,1.99215,2005680000.0
2008-03-31 16:20:00,1.99215,1.9938,1.99165,1.9926,1329000000.0
2008-03-31 16:25:00,1.9926,1.99425,1.99205,1.9941,606800000.0
2008-03-31 16:30:00,1.9941,1.99415,1.9925,1.9926,1721775001.0
2008-03-31 16:35:00,1.9926,1.99435,1.99255,1.99405,1637424999.0
2008-03-31 16:40:00,1.99405,1.9944,1.9926,1.9926,950800000.0
2008-03-31 16:45:00,1.9926,1.9926,1.99095,1.9911,792000000.0
2008-03-31 16:50:00,1.9911,1.99135,1.987,1.9872,879999999.0
2008-03-31 16:55:00,1.9872,1.98785,1.98655,1.98735,675500000.0
2008-03-31 17:00:00,1.9875,1.98835,1.98745,1.98755,537900000.0
2008-03-31 17:05:00,1.98755,1.98785,1.98565,1.9865,569300000.0
2008-03-31 17:10:00,1.9865,1.9873,1.986,1.986,440900000.0
2008-03-31 17:15:00,1.98605,1.9862,1.98465,1.9854,532200000.0
2008-03-31 17:20:00,1.9854,1.98605,1.9854,1.98585,559600000.0
2008-03-31 17:25:00,1.98585,1.9871,1.98565,1.9867,679300000.0
2008-03-31 17:30:00,1.9867,1.98715,1.98545,1.9855,422900000.0
2008-03-31 17:35:00,1.98545,1.98695,1.9848,1.9868,497800000.0
2008-03-31 17:40:00,1.9866,1.98685,1.98635,1.98665,424600000.0
2008-03-31 17:45:00,1.9866,1.9867,1.98595,1.98605,959300000.0
2008-03-31 17:50:00,1.98605,1.9868,1.9857,1.9858,1403300000.0
2008-03-31 17:55:00,1.9858,1.9859,1.985,1.98535,1813200001.0
2008-03-31 18:00:00,1.98535,1.98585,1.98515,1.9858,1776100000.0
2008-03-31 18:05:00,1.9858,1.98595,1.9852,1.98585,1930900000.0
2008-03-31 18:10:00,1.98585,1.98595,1.98495,1.9858,1834800000.0
2008-03-31 18:15:00,1.9858,1.9863,1.9853,1.98545,1051600000.0
2008-03-31 18:20:00,1.9854,1.9854,1.98445,1.9848,1364900000.0
2008-03-31 18:25:00,1.9848,1.98545,1.984,1.9841,637200000.0
2008-03-31 18:30:00,1.9841,1.9842,1.9831,1.9842,1555300000.0
2008-03-31 18:35:00,1.9842,1.9856,1.9842,1.9854,1487700000.0
2008-03-31 18:40:00,1.9854,1.9858,1.98515,1.9856,568000000.0
2008-03-31 18:45:00,1.9856,1.98635,1.98535,1.9863,902500000.0
2008-03-31 18:50:00,1.9863,1.98645,1.98595,1.98625,3490400000.0
2008-03-31 18:55:00,1.98625,1.98695,1.98495,1.9866,4164200000.0
2008-03-31 19:00:00,1.9866,1.98715,1.9863,1.9865,2816300000.0
2008-03-31 19:05:00,1.9865,1.9867,1.98575,1.98595,1538500000.0
2008-03-31 19:10:00,1.98595,1.98625,1.9859,1.9859,1733900000.0
2008-03-31 19:15:00,1.9859,1.986,1.98575,1.9859,2508200000.0
2008-03-31 19:20:00,1.9859,1.98665,1.98585,1.98665,1379900000.0
2008-03-31 19:25:00,1.98665,1.98695,1.98655,1.98695,1430000000.0
2008-03-31 19:30:00,1.98695,1.9872,1.9869,1.987,3516800000.0
2008-03-31 19:35:00,1.987,1.98725,1.9866,1.98675,1410500000.0
2008-03-31 19:40:00,1.98675,1.987,1.98615,1.98625,2840400000.0
2008-03-31 19:45:00,1.98625,1.98625,1.98515,1.9852,1349500000.0
2008-03-31 19:50:00,1.9852,1.9852,1.98485,1.98515,1938300000.0
2008-03-31 19:55:00,1.98515,1.98525,1.98455,1.98455,2086800000.0
2008-03-31 20:00:00,1.98455,1.98475,1.9837,1.984,1044500000.0
2008-03-31 20:05:00,1.98405,1.98545,1.98405,1.98485,1577200000.0
2008-03-31 20:10:00,1.98485,1.9856,1.9848,1.98555,1912500000.0
2008-03-31 20:15:00,1.98555,1.98565,1.9855,1.9856,373500000.0
2008-03-31 20:20:00,1.9856,1.9856,1.9851,1.9852,597500000.0
2008-03-31 20:25:00,1.9852,1.9852,1.985,1.98505,1878900000.0
2008-03-31 20:30:00,1.98505,1.98525,1.98495,1.9852,1178900000.0
2008-03-31 20:35:00,1.9852,1.98535,1.98405,1.9844,660100000.0
2008-03-31 20:40:00,1.9844,1.9844,1.98345,1.9838,1133300000.0
2008-03-31 20:45:00,1.9838,1.9839,1.98335,1.98335,1442000000.0
2008-03-31 20:50:00,1.98335,1.9834,1.98265,1.98295,1712500000.0
2008-03-31 20:55:00,1.98295,1.9839,1.98285,1.98285,1489000000.0
2008-03-31 21:00:00,1.98285,1.98295,1.9826,1.98275,844600000.0
2008-03-31 21:05:00,1.98275,1.9828,1.9822,1.9824,3078700000.0
2008-03-31 21:10:00,1.9824,1.98275,1.98225,1.98265,1029200000.0
2008-03-31 21:15:00,1.98265,1.9827,1.9824,1.98255,1419300000.0
2008-03-31 21:20:00,1.98255,1.98255,1.98235,1.98255,915500000.0
2008-03-31 21:25:00,1.98255,1.9832,1.9825,1.98315,1488800000.0
2008-03-31 21:30:00,1.98315,1.9833,1.98265,1.98275,1461100000.0
2008-03-31 21:35:00,1.98275,1.98305,1.98275,1.983,935600000.0
2008-03-31 21:40:00,1.983,1.98565,1.9829,1.98405,1677600000.0
2008-03-31 21:45:00,1.98405,1.98405,1.98345,1.98345,3609199999.0
2008-03-31 21:50:00,1.98345,1.98405,1.98325,1.98335,4234700000.0
2008-03-31 21:55:00,1.98335,1.98435,1.98335,1.98435,5979400051.0
2008-03-31 22:00:00,1.98435,1.98465,1.98405,1.9843,4686683000.0
2008-03-31 22:05:00,1.9843,1.98445,1.98425,1.98445,7962200066.0
2008-03-31 22:10:00,1.98445,1.98475,1.98445,1.98445,3206800000.0
2008-03-31 22:15:00,1.98445,1.98465,1.98435,1.9844,4095300000.0
2008-03-31 22:20:00,1.9844,1.98445,1.98415,1.98435,4196600000.0
2008-03-31 22:25:00,1.98435,1.9847,1.98435,1.98445,4404800000.0
2008-03-31 22:30:00,1.98445,1.98475,1.98435,1.98475,1362400000.0
2008-03-31 22:35:00,1.98475,1.98495,1.98445,1.98445,3591800000.0
2008-03-31 22:40:00,1.98445,1.98465,1.9844,1.9844,5574800000.0
2008-03-31 22:45:00,1.9844,1.9847,1.9843,1.9843,5254300000.0
2008-03-31 22:50:00,1.9843,1.9843,1.983,1.9839,4071799999.0
2008-03-31 22:55:00,1.9839,1.984,1.9835,1.9835,2176900000.0
2008-03-31 23:00:00,1.9835,1.9835,1.98305,1.98305,6343700000.0
2008-03-31 23:05:00,1.98305,1.9835,1.9826,1.9826,3990600000.0
2008-03-31 23:10:00,1.9826,1.9829,1.9826,1.9827,3380800000.0
2008-03-31 23:15:00,1.9827,1.9834,1.9827,1.9827,2605800000.0
2008-03-31 23:20:00,1.9827,1.9827,1.9827,1.9827,1152600000.0
2008-03-31 23:25:00,1.9827,1.9829,1.98265,1.9829,659400000.0
2008-03-31 23:30:00,1.9829,1.98295,1.98265,1.98275,431100000.0
2008-03-31 23:35:00,1.98275,1.9832,1.98275,1.98315,1170700000.0
2008-03-31 23:40:00,1.98315,1.98315,1.98285,1.98295,1727700000.0
2008-03-31 23:45:00,1.98295,1.98325,1.98275,1.9828,1295600000.0
2008-03-31 23:50:00,1.9828,1.98305,1.9828,1.98305,840900000.0
2008-03-31 23:55:00,1.98305,1.98315,1.98305,1.98305,2168200000.0
2008-04-01 00:00:00,1.98305,1.9831,1.98175,1.98215,5840200000.0
2008-04-01 00:05:00,1.98215,1.98215,1.98125,1.98175,6921499991.0
2008-04-01 00:10:00,1.98175,1.9825,1.98155,1.9816,3700100062.0
2008-04-01 00:15:00,1.9816,1.9834,1.9816,1.98305,306200000.0
2008-04-01 00:20:00,1.98305,1.98305,1.9824,1.98255,218600000.0
2008-04-01 00:25:00,1.98255,1.98265,1.9822,1.9825,190800000.0
2008-04-01 00:30:00,1.9825,1.9827,1.9823,1.9823,246900000.0
2008-04-01 00:35:00,1.9823,1.9823,1.98225,1.98225,322400000.0
2008-04-01 00:40:00,1.98225,1.983,1.9821,1.983,369200000.0
2008-04-01 00:45:00,1.983,1.98325,1.983,1.983,147100000.0
2008-04-01 00:50:00,1.983,1.98325,1.98275,1.98305,237200000.0
2008-04-01 00:55:00,1.98305,1.9837,1.98305,1.9837,213400000.0
2008-04-01 01:00:00,1.9837,1.98425,1.9837,1.9838,163000000.0
2008-04-01 01:05:00,1.9838,1.9847,1.9836,1.9836,191100000.0
2008-04-01 01:10:00,1.9836,1.9839,1.98305,1.98305,216300000.0
2008-04-01 01:15:00,1.98305,1.9833,1.983,1.98305,352200000.0
2008-04-01 01:20:00,1.98305,1.9831,1.983,1.983,141500000.0
2008-04-01 01:25:00,1.983,1.983,1.9825,1.9829,765700000.0
2008-04-01 01:30:00,1.9829,1.983,1.9829,1.983,263000000.0
2008-04-01 01:35:00,1.983,1.9832,1.983,1.9832,105200000.0
2008-04-01 01:40:00,1.9832,1.9832,1.9832,1.9832,108100000.0
2008-04-01 01:45:00,1.9832,1.9834,1.983,1.9831,124900000.0
2008-04-01 01:50:00,1.9831,1.9831,1.98285,1.98285,2303100000.0
2008-04-01 01:55:00,1.98285,1.9829,1.9825,1.98275,3904900000.0
2008-04-01 02:00:00,1.98275,1.98315,1.98275,1.9828,2356500000.0
2008-04-01 02:05:00,1.9828,1.983,1.98225,1.983,344700000.0
2008-04-01 02:10:00,1.983,1.9841,1.9829,1.98385,465100000.0
2008-04-01 02:15:00,1.9839,1.9852,1.9839,1.9849,673200000.0
2008-04-01 02:20:00,1.9849,1.9849,1.9838,1.984,1066500000.0
2008-04-01 02:25:00,1.984,1.9846,1.9837,1.9845,118500000.0
2008-04-01 02:30:00,1.9845,1.9845,1.9837,1.9839,171100000.0
2008-04-01 02:35:00,1.9839,1.9839,1.98375,1.9839,195000000.0
2008-04-01 02:40:00,1.9839,1.9839,1.9835,1.98355,1471600000.0
2008-04-01 02:45:00,1.98355,1.9836,1.9832,1.9835,239400000.0
2008-04-01 02:50:00,1.9835,1.9835,1.9826,1.9826,375900000.0
2008-04-01 02:55:00,1.9826,1.98275,1.98225,1.9824,831500000.0
2008-04-01 03:00:00,1.9824,1.9828,1.9823,1.9827,338700000.0
2008-04-01 03:05:00,1.9827,1.98325,1.9827,1.9832,304800000.0
2008-04-01 03:10:00,1.9832,1.9834,1.9831,1.9831,106800000.0
2008-04-01 03:15:00,1.9831,1.9837,1.9831,1.9837,110000000.0
2008-04-01 03:20:00,1.9837,1.984,1.9836,1.9838,221300000.0
2008-04-01 03:25:00,1.9838,1.9839,1.9832,1.9834,284900000.0
2008-04-01 03:30:00,1.9834,1.9842,1.9834,1.9835,575600000.0
2008-04-01 03:35:00,1.9835,1.98365,1.9826,1.98265,802300000.0
2008-04-01 03:40:00,1.98265,1.98275,1.9822,1.98255,567400000.0
2008-04-01 03:45:00,1.98255,1.98285,1.98255,1.98255,418800000.0
2008-04-01 03:50:00,1.98255,1.98265,1.9825,1.98265,449100000.0
2008-04-01 03:55:00,1.98265,1.9827,1.9826,1.9826,458000000.0
2008-04-01 04:00:00,1.9826,1.98265,1.9826,1.9826,524100000.0
2008-04-01 04:05:00,1.9826,1.983,1.9825,1.983,304900000.0
2008-04-01 04:10:00,1.983,1.9834,1.9829,1.9831,107200000.0
2008-04-01 04:15:00,1.9831,1.9831,1.9831,1.9831,105600000.0
2008-04-01 04:20:00,1.9831,1.9835,1.983,1.98345,1203000000.0
2008-04-01 04:25:00,1.98345,1.9836,1.9833,1.9833,1939700000.0
2008-04-01 04:30:00,1.9833,1.9836,1.9833,1.9835,117100000.0
2008-04-01 04:35:00,1.9835,1.98365,1.9835,1.98355,914800000.0
2008-04-01 04:40:00,1.98355,1.98355,1.9833,1.9833,213000000.0
2008-04-01 04:45:00,1.9833,1.9834,1.9832,1.9833,111900000.0
2008-04-01 04:50:00,1.9833,1.9834,1.9831,1.9833,107600000.0
2008-04-01 04:55:00,1.9833,1.9833,1.9831,1.9833,106600000.0
2008-04-01 05:00:00,1.9833,1.9834,1.9833,1.9833,106100000.0
2008-04-01 05:05:00,1.9833,1.9833,1.9833,1.9833,106400000.0
2008-04-01 05:10:00,1.9833,1.9834,1.9833,1.9834,104200000.0
2008-04-01 05:15:00,1.9834,1.98375,1.9834,1.9834,105300000.0
2008-04-01 05:20:00,1.9834,1.9836,1.9834,1.9836,106400000.0
2008-04-01 05:25:00,1.9836,1.9837,1.9835,1.9835,239100000.0
2008-04-01 05:30:00,1.9835,1.9836,1.9829,1.9829,441800000.0
2008-04-01 05:35:00,1.9829,1.98315,1.9829,1.98305,2054700000.0
2008-04-01 05:40:00,1.98305,1.98325,1.98295,1.98325,5249400000.0
2008-04-01 05:45:00,1.98325,1.98345,1.98295,1.98315,6484900000.0
2008-04-01 05:50:00,1.98315,1.9835,1.98295,1.98335,3061400000.0
2008-04-01 05:55:00,1.98335,1.98335,1.98305,1.98305,3357800000.0
2008-04-01 06:00:00,1.98305,1.98325,1.98295,1.98325,2950500000.0
2008-04-01 06:05:00,1.98325,1.98345,1.98305,1.98345,1088400000.0
2008-04-01 06:10:00,1.98345,1.98355,1.98305,1.9831,2415600000.0
2008-04-01 06:15:00,1.9831,1.98355,1.98305,1.9835,2604500000.0
2008-04-01 06:20:00,1.9834,1.9836,1.98305,1.98305,5834900000.0
2008-04-01 06:25:00,1.98305,1.9842,1.98305,1.9841,5639600000.0
2008-04-01 06:30:00,1.98385,1.98385,1.98325,1.98335,1412400000.0
2008-04-01 06:35:00,1.98335,1.98345,1.98305,1.9831,4834600000.0
2008-04-01 06:40:00,1.9831,1.98375,1.9831,1.9835,956700000.0
2008-04-01 06:45:00,1.9835,1.9837,1.98345,1.98365,2290500000.0
2008-04-01 06:50:00,1.98365,1.98365,1.98345,1.98345,1969800000.0
2008-04-01 06:55:00,1.98345,1.9836,1.9833,1.98355,2663000000.0
2008-04-01 07:00:00,1.98355,1.98375,1.98295,1.98315,4765900000.0
2008-04-01 07:05:00,1.98315,1.98385,1.98295,1.9832,4083400000.0
2008-04-01 07:10:00,1.9832,1.9832,1.98275,1.983,2653000000.0
2008-04-01 07:15:00,1.98295,1.98295,1.98255,1.9827,1415000000.0
2008-04-01 07:20:00,1.9827,1.9835,1.98265,1.983,2442500000.0
2008-04-01 07:25:00,1.983,1.98335,1.98245,1.98275,2561000000.0
2008-04-01 07:30:00,1.98275,1.98295,1.97995,1.98045,2827700000.0
2008-04-01 07:35:00,1.98045,1.9815,1.97945,1.97945,3811200000.0
2008-04-01 07:40:00,1.97935,1.97975,1.97815,1.97915,1018240000.0
2008-04-01 07:45:00,1.97915,1.98005,1.9791,1.9797,169880000.0
2008-04-01 07:50:00,1.9797,1.9803,1.97925,1.97985,146900000.0
2008-04-01 07:55:00,1.97985,1.97995,1.97805,1.9783,390760000.0
2008-04-01 08:00:00,1.9783,1.97905,1.9781,1.9788,293000000.0
2008-04-01 08:05:00,1.9788,1.9801,1.97845,1.97955,221200000.0
2008-04-01 08:10:00,1.97955,1.9797,1.97905,1.97925,211300000.0
2008-04-01 08:15:00,1.97925,1.9805,1.9791,1.97975,289300000.0
2008-04-01 08:20:00,1.97975,1.97985,1.9781,1.9783,314750000.0
2008-04-01 08:25:00,1.97825,1.97955,1.9778,1.97835,271800000.0
2008-04-01 08:30:00,1.97855,1.97925,1.97785,1.9783,273200001.0
2008-04-01 08:35:00,1.9783,1.97855,1.9772,1.9778,2143400001.0
2008-04-01 08:40:00,1.9778,1.97915,1.97775,1.97795,6269399995.0
2008-04-01 08:45:00,1.97795,1.97855,1.97715,1.97725,5054400000.0
2008-04-01 08:50:00,1.97725,1.97775,1.9758,1.9758,5963855989.0
2008-04-01 08:55:00,1.9758,1.97695,1.9758,1.9762,728156000.0
2008-04-01 09:00:00,1.97625,1.97735,1.97615,1.97725,2783536000.0
2008-04-01 09:05:00,1.97725,1.97785,1.97665,1.9772,1684100000.0
2008-04-01 09:10:00,1.9772,1.9785,1.9772,1.978,4052099990.0
2008-04-01 09:15:00,1.978,1.978,1.9772,1.97745,5429199998.0
2008-04-01 09:20:00,1.97745,1.97855,1.97745,1.9782,1928199998.0
2008-04-01 09:25:00,1.97825,1.97885,1.9774,1.9778,1375900000.0
2008-04-01 09:30:00,1.9778,1.97815,1.97705,1.97735,1431100000.0
2008-04-01 09:35:00,1.9773,1.97775,1.97605,1.97605,1366100000.0
2008-04-01 09:40:00,1.97605,1.9762,1.97435,1.97455,3219900008.0
2008-04-01 09:45:00,1.97455,1.9754,1.9738,1.9752,1367300000.0
2008-04-01 09:50:00,1.9752,1.97625,1.97505,1.9753,1149200000.0
2008-04-01 09:55:00,1.97535,1.97615,1.975,1.97545,1468200000.0
2008-04-01 10:00:00,1.97545,1.9759,1.97525,1.9755,1759600000.0
2008-04-01 10:05:00,1.9755,1.9757,1.9751,1.9756,1320300000.0
2008-04-01 10:10:00,1.9756,1.97655,1.9755,1.97555,1251300000.0
2008-04-01 10:15:00,1.97555,1.97565,1.97495,1.97535,1279700000.0
2008-04-01 10:20:00,1.97535,1.9761,1.97535,1.9761,1422200000.0
2008-04-01 10:25:00,1.9761,1.97695,1.97605,1.97665,1932300000.0
2008-04-01 10:30:00,1.97665,1.97715,1.97505,1.97605,2135900000.0
2008-04-01 10:35:00,1.97605,1.978,1.976,1.9775,2629400000.0
2008-04-01 10:40:00,1.9775,1.97825,1.97725,1.97815,1625600000.0
2008-04-01 10:45:00,1.97815,1.9785,1.97805,1.97805,1784000000.0
2008-04-01 10:50:00,1.97805,1.97825,1.97695,1.97725,1976700000.0
2008-04-01 10:55:00,1.97725,1.978,1.97705,1.97745,1850200000.0
2008-04-01 11:00:00,1.97745,1.97825,1.97745,1.97785,2045200000.0
2008-04-01 11:05:00,1.97785,1.97825,1.9775,1.9777,1732500000.0
2008-04-01 11:10:00,1.9777,1.97775,1.9766,1.977,1801800000.0
2008-04-01 11:15:00,1.977,1.9772,1.9765,1.9765,1754300000.0
2008-04-01 11:20:00,1.9765,1.97725,1.97635,1.97675,2202300000.0
2008-04-01 11:25:00,1.97675,1.97685,1.97555,1.9756,4193300000.0
2008-04-01 11:30:00,1.9756,1.9763,1.9755,1.97565,2548000000.0
2008-04-01 11:35:00,1.97565,1.97695,1.9756,1.97655,2109425000.0
2008-04-01 11:40:00,1.97655,1.97705,1.97545,1.97615,2264900000.0
2008-04-01 11:45:00,1.97615,1.9762,1.97385,1.9753,1772750001.0
2008-04-01 11:50:00,1.9753,1.9763,1.97435,1.97605,1977600000.0
2008-04-01 11:55:00,1.97605,1.97805,1.9751,1.9754,1716799999.0
2008-04-01 12:00:00,1.97535,1.9755,1.97435,1.9746,1676800000.0
2008-04-01 12:05:00,1.9746,1.9753,1.97435,1.97505,1419900000.0
2008-04-01 12:10:00,1.97505,1.9771,1.97435,1.97665,1227200000.0
2008-04-01 12:15:00,1.97665,1.97885,1.9766,1.9782,2564399998.0
2008-04-01 12:20:00,1.9782,1.98075,1.97815,1.98,4140100007.0
2008-04-01 12:25:00,1.97995,1.98,1.97875,1.97945,2432450004.0
2008-04-01 12:30:00,1.97945,1.97975,1.97855,1.97855,2428950000.0
2008-04-01 12:35:00,1.97855,1.9797,1.97845,1.97955,5730400019.0
2008-04-01 12:40:00,1.97955,1.9804,1.97935,1.9795,4543600001.0
2008-04-01 12:45:00,1.9795,1.9807,1.97915,1.9807,4136000007.0
2008-04-01 12:50:00,1.9807,1.9816,1.98055,1.98145,2759400000.0
2008-04-01 12:55:00,1.98145,1.9825,1.9813,1.98195,1024200000.0
2008-04-01 13:00:00,1.98195,1.98385,1.98185,1.9835,945200000.0
2008-04-01 13:05:00,1.9835,1.9836,1.9827,1.9829,835900000.0
2008-04-01 13:10:00,1.9829,1.984,1.9826,1.9838,793362500.0
2008-04-01 13:15:00,1.9838,1.98495,1.983,1.98325,724125000.0
2008-04-01 13:20:00,1.98325,1.98455,1.98315,1.98415,1237300000.0
2008-04-01 13:25:00,1.98415,1.9842,1.9833,1.98345,2522799996.0
2008-04-01 13:30:00,1.98345,1.98365,1.98275,1.98275,1440900000.0
2008-04-01 13:35:00,1.98275,1.98275,1.9817,1.98205,3213300000.0
2008-04-01 13:40:00,1.98205,1.9828,1.98205,1.9825,1334500000.0
2008-04-01 13:45:00,1.9825,1.983,1.9825,1.98295,1768600000.0
2008-04-01 13:50:00,1.98295,1.9868,1.9827,1.98565,1328100000.0
2008-04-01 13:55:00,1.98565,1.9866,1.9853,1.98535,2514700000.0
2008-04-01 14:00:00,1.98535,1.98665,1.9853,1.98595,2818100000.0
2008-04-01 14:05:00,1.98595,1.98665,1.98585,1.9864,2301900000.0
2008-04-01 14:10:00,1.9864,1.98735,1.98375,1.98495,2053100000.0
2008-04-01 14:15:00,1.98485,1.9861,1.98435,1.9858,2373600000.0
2008-04-01 14:20:00,1.9858,1.98595,1.98475,1.98585,1893100000.0
2008-04-01 14:25:00,1.98585,1.98645,1.98565,1.9858,1838100000.0
2008-04-01 14:30:00,1.9858,1.98595,1.9837,1.9839,1305100000.0
2008-04-01 14:35:00,1.9839,1.98395,1.98305,1.98325,1292750000.0
2008-04-01 14:40:00,1.98325,1.9839,1.98305,1.9833,1522250000.0
2008-04-01 14:45:00,1.9833,1.9833,1.9823,1.9827,1697700000.0
2008-04-01 14:50:00,1.9827,1.9831,1.9823,1.98245,1884700000.0
2008-04-01 14:55:00,1.98245,1.98245,1.98065,1.98195,1420800000.0
2008-04-01 15:00:00,1.9818,1.9818,1.9803,1.9807,1276800000.0
2008-04-01 15:05:00,1.9807,1.981,1.9798,1.98,1152100000.0
2008-04-01 15:10:00,1.98,1.98025,1.97905,1.9802,1231600000.0
2008-04-01 15:15:00,1.9802,1.9809,1.98005,1.9805,1501700000.0
2008-04-01 15:20:00,1.9806,1.9817,1.98035,1.9808,1229100000.0
2008-04-01 15:25:00,1.9808,1.98205,1.9804,1.9815,1248300000.0
2008-04-01 15:30:00,1.9816,1.98225,1.9811,1.9816,1267100000.0
2008-04-01 15:35:00,1.9816,1.9819,1.9805,1.9808,1154900000.0
2008-04-01 15:40:00,1.9808,1.9813,1.98025,1.9807,2013700000.0
2008-04-01 15:45:00,1.9807,1.9811,1.9799,1.9801,1614500000.0
2008-04-01 15:50:00,1.9801,1.9814,1.9799,1.9813,1157600000.0
2008-04-01 15:55:00,1.9813,1.98145,1.9802,1.9803,1238500000.0
2008-04-01 16:00:00,1.9803,1.9815,1.98,1.98125,1667300000.0
2008-04-01 16:05:00,1.98125,1.9815,1.97905,1.9797,1062500000.0
2008-04-01 16:10:00,1.9797,1.9798,1.9782,1.9792,1127500000.0
2008-04-01 16:15:00,1.9792,1.97965,1.97805,1.9784,1289400000.0
2008-04-01 16:20:00,1.9784,1.97865,1.97565,1.97565,1358400000.0
2008-04-01 16:25:00,1.9757,1.97685,1.97535,1.9765,1310600000.0
2008-04-01 16:30:00,1.9765,1.977,1.97545,1.97585,1437000000.0
2008-04-01 16:35:00,1.97585,1.97605,1.9744,1.97575,1585200000.0
2008-04-01 16:40:00,1.97575,1.976,1.9728,1.97405,1387800000.0
2008-04-01 16:45:00,1.97405,1.97575,1.97405,1.97495,1765862500.0
2008-04-01 16:50:00,1.97495,1.97595,1.97495,1.9754,1991800000.0
2008-04-01 16:55:00,1.9754,1.9756,1.9744,1.9755,1401600000.0
2008-04-01 17:00:00,1.97535,1.97595,1.97495,1.97575,1212600000.0
2008-04-01 17:05:00,1.97575,1.976,1.9753,1.9757,1278200000.0
2008-04-01 17:10:00,1.9757,1.97655,1.97545,1.97635,1260975000.0
2008-04-01 17:15:00,1.97625,1.97695,1.97575,1.9767,1230100000.0
2008-04-01 17:20:00,1.9767,1.97775,1.9765,1.97745,1072500000.0
2008-04-01 17:25:00,1.97745,1.97805,1.97735,1.97795,1093837500.0
2008-04-01 17:30:00,1.97795,1.9782,1.97765,1.978,891750000.0
2008-04-01 17:35:00,1.978,1.97805,1.9769,1.9769,1029575000.0
2008-04-01 17:40:00,1.9769,1.97795,1.97635,1.97755,1364675000.0
2008-04-01 17:45:00,1.97755,1.97825,1.9775,1.97765,1138200000.0
2008-04-01 17:50:00,1.97765,1.97785,1.9772,1.9777,1133800000.0
2008-04-01 17:55:00,1.9777,1.97775,1.97715,1.97715,1317600000.0
2008-04-01 18:00:00,1.97715,1.9776,1.9769,1.9771,1596200000.0
2008-04-01 18:05:00,1.9771,1.9773,1.9763,1.9773,1879600000.0
2008-04-01 18:10:00,1.9773,1.9774,1.977,1.97715,1645400000.0
2008-04-01 18:15:00,1.97715,1.9788,1.97695,1.97835,1537400000.0
2008-04-01 18:20:00,1.97835,1.9785,1.9774,1.97745,2215600000.0
2008-04-01 18:25:00,1.97745,1.97745,1.97675,1.97685,884100000.0
2008-04-01 18:30:00,1.97685,1.97735,1.9762,1.9767,1239800000.0
2008-04-01 18:35:00,1.9767,1.97805,1.9766,1.9775,790900000.0
2008-04-01 18:40:00,1.9775,1.97775,1.9774,1.9775,674700000.0
2008-04-01 18:45:00,1.9775,1.97755,1.97685,1.97685,1036500000.0
2008-04-01 18:50:00,1.97685,1.97695,1.9765,1.9765,992900000.0
2008-04-01 18:55:00,1.9765,1.9769,1.9763,1.97685,773300000.0
2008-04-01 19:00:00,1.97685,1.97695,1.97615,1.97675,1142400000.0
2008-04-01 19:05:00,1.97675,1.97725,1.9767,1.97685,882000000.0
2008-04-01 19:10:00,1.97685,1.97685,1.9761,1.9762,940200000.0
2008-04-01 19:15:00,1.9762,1.9764,1.9759,1.9763,969150000.0
2008-04-01 19:20:00,1.9763,1.97635,1.9759,1.97605,839350000.0
2008-04-01 19:25:00,1.97605,1.97665,1.976,1.97665,741100000.0
2008-04-01 19:30:00,1.97665,1.97695,1.9761,1.97645,562500000.0
2008-04-01 19:35:00,1.97645,1.97655,1.9753,1.9753,918700000.0
2008-04-01 19:40:00,1.9753,1.97555,1.9743,1.9743,794800000.0
2008-04-01 19:45:00,1.9743,1.9759,1.9743,1.9756,1111100000.0
2008-04-01 19:50:00,1.9756,1.97575,1.9753,1.97545,1034600000.0
2008-04-01 19:55:00,1.9754,1.97565,1.975,1.97505,1164500000.0
2008-04-01 20:00:00,1.97505,1.9758,1.975,1.97535,1965600000.0
2008-04-01 20:05:00,1.97535,1.97535,1.97515,1.97515,2320700000.0
2008-04-01 20:10:00,1.97515,1.97525,1.9743,1.97445,2647500000.0
2008-04-01 20:15:00,1.97445,1.97455,1.9741,1.97455,2637400000.0
2008-04-01 20:20:00,1.97455,1.9755,1.97455,1.97475,1812700000.0
2008-04-01 20:25:00,1.97475,1.9749,1.97465,1.9747,2189300000.0
2008-04-01 20:30:00,1.9747,1.9747,1.974,1.97415,2213600000.0
2008-04-01 20:35:00,1.97415,1.9749,1.974,1.9749,3618200000.0
2008-04-01 20:40:00,1.9749,1.975,1.97475,1.97485,2496500000.0
2008-04-01 20:45:00,1.97485,1.9753,1.9748,1.97525,2369000000.0
2008-04-01 20:50:00,1.97525,1.97565,1.9748,1.975,1603500000.0
2008-04-01 20:55:00,1.975,1.97625,1.975,1.97595,2070000000.0
2008-04-01 21:00:00,1.97595,1.97675,1.97595,1.97665,1469700000.0
2008-04-01 21:05:00,1.97665,1.97685,1.97645,1.97675,778600000.0
2008-04-01 21:10:00,1.97675,1.97675,1.97635,1.97645,908800000.0
2008-04-01 21:15:00,1.97645,1.97655,1.97585,1.976,1732000000.0
2008-04-01 21:20:00,1.976,1.9769,1.976,1.9768,1134700000.0
2008-04-01 21:25:00,1.9768,1.97705,1.9757,1.97575,836500000.0
2008-04-01 21:30:00,1.97575,1.97575,1.97545,1.97545,733200000.0
2008-04-01 21:35:00,1.97545,1.9759,1.97535,1.97585,674600000.0
2008-04-01 21:40:00,1.97585,1.9767,1.97575,1.97665,962800000.0
2008-04-01 21:45:00,1.97665,1.9771,1.9764,1.97705,890500000.0
2008-04-01 21:50:00,1.97705,1.97705,1.9764,1.97665,613100000.0
2008-04-01 21:55:00,1.97665,1.97665,1.9759,1.976,770200000.0
2008-04-01 22:00:00,1.976,1.97625,1.97575,1.97575,635100000.0
2008-04-01 22:05:00,1.97575,1.97595,1.97575,1.97585,462200000.0
2008-04-01 22:10:00,1.97585,1.97605,1.97575,1.97575,623900000.0
2008-04-01 22:15:00,1.9757,1.9759,1.9753,1.97585,811800000.0
2008-04-01 22:20:00,1.97585,1.97625,1.97575,1.976,1093400000.0
2008-04-01 22:25:00,1.976,1.97605,1.9759,1.976,726700000.0
2008-04-01 22:30:00,1.97595,1.976,1.9754,1.9756,585000000.0
2008-04-01 22:35:00,1.9756,1.9756,1.9753,1.97535,559000000.0
2008-04-01 22:40:00,1.97535,1.97545,1.97475,1.97485,2156500000.0
2008-04-01 22:45:00,1.97485,1.97535,1.9744,1.9751,3139900000.0
2008-04-01 22:50:00,1.9751,1.9755,1.9751,1.9752,1829900000.0
2008-04-01 22:55:00,1.9752,1.9761,1.97505,1.9756,3606400000.0
2008-04-01 23:00:00,1.9756,1.9756,1.9747,1.9754,3814100000.0
2008-04-01 23:05:00,1.9754,1.97545,1.9751,1.9753,2231400000.0
2008-04-01 23:10:00,1.9753,1.9756,1.975,1.9756,2663600000.0
2008-04-01 23:15:00,1.9756,1.9757,1.9755,1.9757,2494200000.0
2008-04-01 23:20:00,1.9757,1.9758,1.9755,1.97555,2292300000.0
2008-04-01 23:25:00,1.97555,1.9757,1.9749,1.9753,2947600000.0
2008-04-01 23:30:00,1.9753,1.9756,1.9752,1.9756,2501600000.0
2008-04-01 23:35:00,1.9756,1.9756,1.975,1.9752,1189800000.0
2008-04-01 23:40:00,1.9752,1.9755,1.9752,1.9755,2943200000.0
2008-04-01 23:45:00,1.9755,1.9755,1.9754,1.9754,1828800000.0
2008-04-01 23:50:00,1.9754,1.9765,1.9754,1.9765,3192800000.0
2008-04-01 23:55:00,1.9765,1.9772,1.9765,1.9772,3028600000.0
2008-04-02 00:00:00,1.9772,1.9772,1.9764,1.9764,3698200000.0
2008-04-02 00:05:00,1.9764,1.9765,1.9758,1.9762,2756000000.0
2008-04-02 00:10:00,1.9762,1.9762,1.97585,1.97585,3335800000.0
2008-04-02 00:15:00,1.97585,1.9766,1.97585,1.9762,3076200000.0
2008-04-02 00:20:00,1.9762,1.9769,1.9762,1.9768,3886200000.0
2008-04-02 00:25:00,1.9768,1.9775,1.9768,1.9771,2825900000.0
2008-04-02 00:30:00,1.9771,1.9773,1.9771,1.9773,5768400000.0
2008-04-02 00:35:00,1.9773,1.97755,1.9773,1.9775,2911200000.0
2008-04-02 00:40:00,1.9775,1.97755,1.9773,1.9774,3711000000.0
2008-04-02 00:45:00,1.9774,1.9777,1.9773,1.9773,1669800000.0
2008-04-02 00:50:00,1.9773,1.9777,1.9771,1.9772,2414000000.0
2008-04-02 00:55:00,1.9772,1.9779,1.9772,1.9777,854500000.0
2008-04-02 01:00:00,1.9777,1.978,1.97755,1.9778,601700000.0
2008-04-02 01:05:00,1.9778,1.9778,1.97745,1.9775,2890100000.0
2008-04-02 01:10:00,1.9775,1.9778,1.9772,1.9775,3557000000.0
2008-04-02 01:15:00,1.9775,1.9776,1.9768,1.9768,2061500000.0
2008-04-02 01:20:00,1.9768,1.977,1.9768,1.977,3125000000.0
2008-04-02 01:25:00,1.977,1.977,1.9765,1.97675,3479600000.0
2008-04-02 01:30:00,1.97675,1.97745,1.9765,1.9767,1753100000.0
2008-04-02 01:35:00,1.9767,1.977,1.9765,1.9769,3012100000.0
2008-04-02 01:40:00,1.9769,1.9769,1.9769,1.9769,2614400000.0
2008-04-02 01:45:00,1.9769,1.9771,1.9768,1.97695,3217000000.0
2008-04-02 01:50:00,1.97695,1.9775,1.97695,1.9775,2740000000.0
2008-04-02 01:55:00,1.9776,1.9789,1.9776,1.9784,2708500000.0
2008-04-02 02:00:00,1.9784,1.9788,1.9777,1.9778,3752200016.0
2008-04-02 02:05:00,1.9778,1.9782,1.97765,1.978,5228899980.0
2008-04-02 02:10:00,1.978,1.9781,1.9778,1.9781,2710900000.0
2008-04-02 02:15:00,1.9781,1.9781,1.9777,1.9779,1286199949.0
2008-04-02 02:20:00,1.9779,1.9782,1.9777,1.9778,3429700000.0
2008-04-02 02:25:00,1.9778,1.9786,1.9778,1.9786,3381900000.0
2008-04-02 02:30:00,1.9786,1.979,1.9784,1.9785,2866250000.0
2008-04-02 02:35:00,1.9785,1.9785,1.9784,1.9785,1327500000.0
2008-04-02 02:40:00,1.9785,1.9785,1.9782,1.9782,316600000.0
2008-04-02 02:45:00,1.9782,1.9785,1.978,1.9781,3464000000.0
2008-04-02 02:50:00,1.9781,1.9781,1.9773,1.9774,3719399999.0
2008-04-02 02:55:00,1.9774,1.9778,1.9771,1.9772,5966100000.0
2008-04-02 03:00:00,1.9772,1.9774,1.9771,1.9773,6617100000.0
2008-04-02 03:05:00,1.9773,1.9774,1.9773,1.9773,6712199999.0
2008-04-02 03:10:00,1.9773,1.9774,1.9773,1.9774,4812300000.0
2008-04-02 03:15:00,1.9774,1.9774,1.9764,1.9765,3651900000.0
2008-04-02 03:20:00,1.9765,1.9768,1.9759,1.976,3238800002.0
2008-04-02 03:25:00,1.976,1.9766,1.976,1.9766,2406400000.0
2008-04-02 03:30:00,1.9766,1.9772,1.9766,1.9769,2769299999.0
2008-04-02 03:35:00,1.9769,1.9769,1.9766,1.97665,5444000000.0
2008-04-02 03:40:00,1.97665,1.9774,1.9766,1.9773,3144399998.0
2008-04-02 03:45:00,1.9773,1.9777,1.9771,1.9777,5905500000.0
2008-04-02 03:50:00,1.9777,1.9777,1.9773,1.9773,1596400000.0
2008-04-02 03:55:00,1.9773,1.97735,1.97715,1.97735,602500000.0
2008-04-02 04:00:00,1.97735,1.9774,1.9768,1.9768,4028200000.0
2008-04-02 04:05:00,1.9768,1.9768,1.9764,1.9766,2663300000.0
2008-04-02 04:10:00,1.9766,1.97665,1.9766,1.97665,2062800000.0
2008-04-02 04:15:00,1.97665,1.97675,1.97655,1.9766,1805600000.0
2008-04-02 04:20:00,1.9766,1.97665,1.9766,1.97665,1084900000.0
2008-04-02 04:25:00,1.97665,1.97705,1.97665,1.97705,891200000.0
2008-04-02 04:30:00,1.97705,1.9773,1.97685,1.97695,885600000.0
2008-04-02 04:35:00,1.97695,1.9772,1.9769,1.9772,846300000.0
2008-04-02 04:40:00,1.9772,1.97745,1.9771,1.97735,903600000.0
2008-04-02 04:45:00,1.97735,1.97775,1.97735,1.97745,1084800000.0
2008-04-02 04:50:00,1.97745,1.9775,1.9774,1.9775,909600000.0
2008-04-02 04:55:00,1.9775,1.9777,1.9775,1.9775,927400000.0
2008-04-02 05:00:00,1.9775,1.9783,1.9774,1.97795,1608600000.0
2008-04-02 05:05:00,1.97795,1.97795,1.97785,1.97785,872000000.0
2008-04-02 05:10:00,1.97785,1.97785,1.9777,1.97775,3116000000.0
2008-04-02 05:15:00,1.97775,1.97785,1.97775,1.9778,1007000000.0
2008-04-02 05:20:00,1.9778,1.97805,1.9777,1.97805,972200000.0
2008-04-02 05:25:00,1.97805,1.9783,1.97795,1.9783,1527600000.0
2008-04-02 05:30:00,1.9783,1.9783,1.97825,1.97825,2481400000.0
2008-04-02 05:35:00,1.97825,1.9783,1.9771,1.9773,2085500000.0
2008-04-02 05:40:00,1.9773,1.97745,1.97695,1.977,2934700000.0
2008-04-02 05:45:00,1.977,1.9772,1.9766,1.9767,2529500000.0
2008-04-02 05:50:00,1.9767,1.9769,1.97595,1.97615,1765000000.0
2008-04-02 05:55:00,1.97615,1.97665,1.97605,1.97625,656200000.0
2008-04-02 06:00:00,1.97625,1.97665,1.97625,1.9764,788900000.0
2008-04-02 06:05:00,1.9764,1.9766,1.9764,1.9766,2063700000.0
2008-04-02 06:10:00,1.9766,1.9768,1.97645,1.9765,1230500000.0
2008-04-02 06:15:00,1.9765,1.9765,1.976,1.9761,3127700002.0
2008-04-02 06:20:00,1.9761,1.97625,1.976,1.9761,3060100000.0
2008-04-02 06:25:00,1.9762,1.9765,1.9761,1.9765,2647800000.0
2008-04-02 06:30:00,1.9765,1.9768,1.9763,1.9765,1345800000.0
2008-04-02 06:35:00,1.9765,1.97725,1.9764,1.97725,1594400000.0
2008-04-02 06:40:00,1.97725,1.9782,1.97725,1.9778,1386000000.0
2008-04-02 06:45:00,1.9778,1.97795,1.9771,1.9775,916900000.0
2008-04-02 06:50:00,1.9775,1.97755,1.9773,1.97755,1137700000.0
2008-04-02 06:55:00,1.97755,1.97765,1.97735,1.97735,1072500000.0
2008-04-02 07:00:00,1.97735,1.9776,1.9773,1.97745,2758100000.0
2008-04-02 07:05:00,1.97745,1.97805,1.9773,1.9776,1750300000.0
2008-04-02 07:10:00,1.9776,1.9783,1.9776,1.97775,1352600000.0
2008-04-02 07:15:00,1.97775,1.9781,1.97695,1.97715,1497300000.0
2008-04-02 07:20:00,1.97715,1.9772,1.9765,1.9766,1246100000.0
2008-04-02 07:25:00,1.9766,1.977,1.9752,1.9757,1162400000.0
2008-04-02 07:30:00,1.97575,1.97615,1.9747,1.97585,1328299999.0
2008-04-02 07:35:00,1.97585,1.978,1.9758,1.9773,1597300000.0
2008-04-02 07:40:00,1.9773,1.9788,1.9773,1.97775,1255700000.0
2008-04-02 07:45:00,1.97775,1.9791,1.97685,1.97855,1298200000.0
2008-04-02 07:50:00,1.9785,1.97945,1.9785,1.9793,1128400000.0
2008-04-02 07:55:00,1.9793,1.9793,1.9782,1.97825,1221000000.0
2008-04-02 08:00:00,1.97835,1.981,1.97825,1.9799,1278200000.0
2008-04-02 08:05:00,1.9799,1.9805,1.9793,1.97955,1021600000.0
2008-04-02 08:10:00,1.97955,1.9797,1.9792,1.9794,1410200000.0
2008-04-02 08:15:00,1.9794,1.9796,1.9783,1.97865,1339200000.0
2008-04-02 08:20:00,1.9787,1.9794,1.9778,1.9794,1299500000.0
2008-04-02 08:25:00,1.9794,1.9794,1.9782,1.97825,1360300000.0
2008-04-02 08:30:00,1.97825,1.9785,1.97805,1.9783,1663300000.0
2008-04-02 08:35:00,1.9783,1.9797,1.9781,1.9797,1241900000.0
2008-04-02 08:40:00,1.9797,1.9797,1.9783,1.9784,1161400000.0
2008-04-02 08:45:00,1.9784,1.9794,1.97815,1.9791,1187000000.0
2008-04-02 08:50:00,1.979,1.9796,1.9786,1.9796,1667100000.0
2008-04-02 08:55:00,1.97955,1.9806,1.9793,1.9803,1439800000.0
2008-04-02 09:00:00,1.9803,1.9809,1.9795,1.97955,1528800000.0
2008-04-02 09:05:00,1.97955,1.9799,1.9792,1.97975,1279700000.0
2008-04-02 09:10:00,1.97975,1.98055,1.9797,1.9803,1212800000.0
2008-04-02 09:15:00,1.9803,1.9804,1.97935,1.97935,1205500000.0
2008-04-02 09:20:00,1.97935,1.9797,1.97845,1.97955,1118600000.0
2008-04-02 09:25:00,1.97955,1.9806,1.97885,1.9793,1197600000.0
2008-04-02 09:30:00,1.9793,1.98165,1.97925,1.98105,2132600000.0
2008-04-02 09:35:00,1.98105,1.98215,1.98105,1.9815,2164551000.0
2008-04-02 09:40:00,1.9815,1.98155,1.9804,1.98085,1246080000.0
2008-04-02 09:45:00,1.9809,1.9812,1.98015,1.9808,838000000.0
2008-04-02 09:50:00,1.9808,1.9816,1.98075,1.98145,811094000.0
2008-04-02 09:55:00,1.98145,1.98145,1.9801,1.9805,888794000.0
2008-04-02 10:00:00,1.9805,1.98125,1.9804,1.9808,778500000.0
2008-04-02 10:05:00,1.9808,1.981,1.9805,1.9808,804000000.0
2008-04-02 10:10:00,1.9808,1.98085,1.98015,1.98015,760100000.0
2008-04-02 10:15:00,1.98015,1.9806,1.98015,1.9802,670266000.0
2008-04-02 10:20:00,1.9802,1.98075,1.9801,1.9803,780200000.0
2008-04-02 10:25:00,1.98025,1.98035,1.9787,1.97895,1361770000.0
2008-04-02 10:30:00,1.97895,1.97995,1.97855,1.97985,1097088000.0
2008-04-02 10:35:00,1.97985,1.98055,1.9794,1.9804,917086000.0
2008-04-02 10:40:00,1.98045,1.9836,1.98045,1.98285,1192341192.0
2008-04-02 10:45:00,1.9829,1.983,1.98255,1.98275,1271957000.0
2008-04-02 10:50:00,1.98275,1.98295,1.98225,1.9824,1094976000.0
2008-04-02 10:55:00,1.9824,1.98255,1.98195,1.9821,755966000.0
2008-04-02 11:00:00,1.9821,1.98325,1.9821,1.9824,901734000.0
2008-04-02 11:05:00,1.9824,1.9841,1.98235,1.9841,990283500.0
2008-04-02 11:10:00,1.9841,1.98425,1.983,1.9833,1406487500.0
2008-04-02 11:15:00,1.98325,1.9842,1.98305,1.9838,1267700000.0
2008-04-02 11:20:00,1.9838,1.9839,1.9834,1.9835,1245800000.0
2008-04-02 11:25:00,1.9835,1.9838,1.9832,1.98355,1140098000.0
2008-04-02 11:30:00,1.98355,1.9837,1.9831,1.9832,936278000.0
2008-04-02 11:35:00,1.9832,1.9833,1.9817,1.98195,1486246000.0
2008-04-02 11:40:00,1.98195,1.9828,1.9817,1.9828,748828000.0
2008-04-02 11:45:00,1.9828,1.9838,1.9828,1.9833,1345600000.0
2008-04-02 11:50:00,1.9833,1.98335,1.98115,1.98135,1081860000.0
2008-04-02 11:55:00,1.98135,1.98175,1.9805,1.9816,1293300000.0
2008-04-02 12:00:00,1.9816,1.98195,1.98115,1.9817,1309300000.0
2008-04-02 12:05:00,1.98165,1.9817,1.9806,1.98155,972400000.0
2008-04-02 12:10:00,1.98155,1.98195,1.98115,1.98155,1175500000.0
2008-04-02 12:15:00,1.98155,1.9816,1.9808,1.98085,802800000.0
2008-04-02 12:20:00,1.98085,1.9813,1.98075,1.9812,982600000.0
2008-04-02 12:25:00,1.9812,1.9817,1.98105,1.98165,751600000.0
2008-04-02 12:30:00,1.98165,1.9829,1.98165,1.9828,1016200000.0
2008-04-02 12:35:00,1.9828,1.98325,1.98245,1.9827,1039100000.0
2008-04-02 12:40:00,1.9827,1.9831,1.98245,1.98255,656500000.0
2008-04-02 12:45:00,1.98255,1.98285,1.9825,1.9826,783300000.0
2008-04-02 12:50:00,1.9826,1.9827,1.982,1.9822,859800000.0
2008-04-02 12:55:00,1.9822,1.9828,1.98215,1.9828,612900000.0
2008-04-02 13:00:00,1.9828,1.9838,1.98235,1.98345,1051600000.0
2008-04-02 13:05:00,1.98345,1.984,1.98315,1.98365,1165400000.0
2008-04-02 13:10:00,1.98365,1.98375,1.9826,1.98295,1074400000.0
2008-04-02 13:15:00,1.98295,1.98345,1.98285,1.98345,851000000.0
2008-04-02 13:20:00,1.98345,1.9838,1.9834,1.98365,783000000.0
2008-04-02 13:25:00,1.98365,1.9843,1.98345,1.9841,864000000.0
2008-04-02 13:30:00,1.9841,1.9842,1.9835,1.9839,782700000.0
2008-04-02 13:35:00,1.9839,1.984,1.98315,1.9832,606500000.0
2008-04-02 13:40:00,1.9832,1.9837,1.9831,1.9837,786700000.0
2008-04-02 13:45:00,1.9837,1.9838,1.9836,1.9837,732000000.0
2008-04-02 13:50:00,1.9837,1.9838,1.98345,1.9837,526200000.0
2008-04-02 13:55:00,1.9837,1.9838,1.9828,1.9829,1016400000.0
2008-04-02 14:00:00,1.9829,1.9837,1.98265,1.9834,1331400000.0
2008-04-02 14:05:00,1.9834,1.98355,1.9829,1.9832,775200000.0
2008-04-02 14:10:00,1.9832,1.9834,1.9813,1.98235,1087800000.0
2008-04-02 14:15:00,1.98235,1.9832,1.9801,1.9808,1407450000.0
2008-04-02 14:20:00,1.9808,1.98255,1.98065,1.9825,1201300000.0
2008-04-02 14:25:00,1.98255,1.98265,1.9803,1.98095,1384000000.0
2008-04-02 14:30:00,1.98095,1.9813,1.97945,1.98075,1337100001.0
2008-04-02 14:35:00,1.98075,1.98135,1.9806,1.98125,1028000000.0
2008-04-02 14:40:00,1.98125,1.98125,1.98045,1.9807,864900000.0
2008-04-02 14:45:00,1.9807,1.98105,1.98025,1.98035,862100000.0
2008-04-02 14:50:00,1.98035,1.98035,1.9792,1.97945,899300000.0
2008-04-02 14:55:00,1.9795,1.9798,1.97875,1.9795,1023700000.0
2008-04-02 15:00:00,1.9795,1.9803,1.9793,1.9795,1137900000.0
2008-04-02 15:05:00,1.9795,1.97995,1.979,1.9798,1679100000.0
2008-04-02 15:10:00,1.9798,1.98025,1.9794,1.9797,1104800000.0
2008-04-02 15:15:00,1.97965,1.98035,1.9794,1.98025,2132200000.0
2008-04-02 15:20:00,1.98025,1.9806,1.98005,1.9801,928000000.0
2008-04-02 15:25:00,1.9801,1.98045,1.97925,1.97955,1174700000.0
2008-04-02 15:30:00,1.97955,1.9826,1.9794,1.9811,1145600000.0
2008-04-02 15:35:00,1.9811,1.98175,1.9811,1.9816,1135300000.0
2008-04-02 15:40:00,1.98155,1.98265,1.98155,1.98245,583800000.0
2008-04-02 15:45:00,1.98245,1.98255,1.98185,1.98185,938100000.0
2008-04-02 15:50:00,1.98185,1.98185,1.98115,1.9814,993300000.0
2008-04-02 15:55:00,1.9814,1.9827,1.98135,1.98205,1049300000.0
2008-04-02 16:00:00,1.98205,1.9836,1.9819,1.9827,1101075000.0
2008-04-02 16:05:00,1.9827,1.9827,1.9816,1.982,1291600000.0
2008-04-02 16:10:00,1.982,1.9821,1.9814,1.98165,937700000.0
2008-04-02 16:15:00,1.98165,1.98225,1.9815,1.98225,903400000.0
2008-04-02 16:20:00,1.9822,1.98235,1.9818,1.9818,1039400000.0
2008-04-02 16:25:00,1.9818,1.98205,1.9813,1.9815,1254900000.0
2008-04-02 16:30:00,1.9815,1.98185,1.9806,1.9808,2279799997.0
2008-04-02 16:35:00,1.98085,1.9813,1.9797,1.9805,1913199999.0
2008-04-02 16:40:00,1.9805,1.9815,1.9805,1.98075,2526300000.0
2008-04-02 16:45:00,1.98075,1.98175,1.9807,1.98115,3716300000.0
2008-04-02 16:50:00,1.98115,1.9818,1.9811,1.98115,2288600000.0
2008-04-02 16:55:00,1.98115,1.9816,1.981,1.98125,3004100000.0
2008-04-02 17:00:00,1.98125,1.9824,1.98105,1.9822,4581199999.0
2008-04-02 17:05:00,1.9822,1.9828,1.98215,1.9827,5639000000.0
2008-04-02 17:10:00,1.9827,1.983,1.9826,1.98265,3150500000.0
2008-04-02 17:15:00,1.98265,1.9828,1.982,1.9821,3545700000.0
2008-04-02 17:20:00,1.9821,1.98225,1.9817,1.98215,2652100000.0
2008-04-02 17:25:00,1.98215,1.9822,1.9816,1.98205,3625399999.0
2008-04-02 17:30:00,1.98205,1.98245,1.9816,1.98225,4268199999.0
2008-04-02 17:35:00,1.98225,1.9826,1.982,1.9826,6371999946.0
2008-04-02 17:40:00,1.9826,1.9826,1.9818,1.982,4785199999.0
2008-04-02 17:45:00,1.982,1.98245,1.982,1.98225,4918299989.0
2008-04-02 17:50:00,1.9823,1.98275,1.9822,1.9826,2392600000.0
2008-04-02 17:55:00,1.9826,1.9826,1.9821,1.9824,2714600000.0
2008-04-02 18:00:00,1.9824,1.9829,1.98195,1.9827,2781500000.0
2008-04-02 18:05:00,1.9827,1.9832,1.98235,1.9831,3707300001.0
2008-04-02 18:10:00,1.9831,1.9834,1.9828,1.9834,3003800000.0
2008-04-02 18:15:00,1.98335,1.9835,1.9825,1.9827,2240400000.0
2008-04-02 18:20:00,1.9827,1.98275,1.982,1.9826,1441700000.0
2008-04-02 18:25:00,1.9826,1.9835,1.9824,1.9828,1900000000.0
2008-04-02 18:30:00,1.9828,1.9835,1.9828,1.98285,3118800000.0
2008-04-02 18:35:00,1.98285,1.98295,1.98255,1.98275,2974500000.0
2008-04-02 18:40:00,1.98275,1.9829,1.98245,1.9826,1839500000.0
2008-04-02 18:45:00,1.9826,1.98295,1.9824,1.98245,2177200000.0
2008-04-02 18:50:00,1.98245,1.98425,1.98245,1.9839,2424500000.0
2008-04-02 18:55:00,1.9839,1.9845,1.98345,1.9838,2595700000.0
2008-04-02 19:00:00,1.9838,1.98715,1.9838,1.98695,3828300000.0
2008-04-02 19:05:00,1.98695,1.9886,1.9866,1.9875,3987300000.0
2008-04-02 19:10:00,1.9875,1.9876,1.9864,1.98665,2764350000.0
2008-04-02 19:15:00,1.98665,1.98845,1.98655,1.98805,1207400000.0
2008-04-02 19:20:00,1.98805,1.98805,1.98685,1.9869,2531100000.0
2008-04-02 19:25:00,1.9869,1.9883,1.98685,1.98795,2318000000.0
2008-04-02 19:30:00,1.98795,1.9888,1.98785,1.9887,2157500000.0
2008-04-02 19:35:00,1.9886,1.9886,1.9877,1.98845,2788000000.0
2008-04-02 19:40:00,1.98845,1.98905,1.98695,1.9872,2163800000.0
2008-04-02 19:45:00,1.9872,1.98775,1.9872,1.9876,2017800000.0
2008-04-02 19:50:00,1.9876,1.98825,1.98725,1.988,1537000000.0
2008-04-02 19:55:00,1.988,1.9886,1.98785,1.9884,3966500000.0
2008-04-02 20:00:00,1.9884,1.98935,1.9882,1.98885,3558800000.0
2008-04-02 20:05:00,1.98885,1.98915,1.98805,1.98805,2138700000.0
2008-04-02 20:10:00,1.98805,1.98865,1.98785,1.9885,2334300000.0
2008-04-02 20:15:00,1.9885,1.9885,1.9883,1.9883,3923400000.0
2008-04-02 20:20:00,1.9883,1.9889,1.988,1.9889,3091300000.0
2008-04-02 20:25:00,1.9889,1.98895,1.9886,1.9886,1870000000.0
2008-04-02 20:30:00,1.9886,1.9888,1.9881,1.98865,2973700000.0
2008-04-02 20:35:00,1.98865,1.98895,1.9886,1.9888,1845300000.0
2008-04-02 20:40:00,1.9888,1.98905,1.98875,1.98895,1089300000.0
2008-04-02 20:45:00,1.98895,1.9898,1.9887,1.9896,2282200000.0
2008-04-02 20:50:00,1.9896,1.9896,1.9887,1.9887,3416600000.0
2008-04-02 20:55:00,1.9887,1.98905,1.9881,1.9881,3368100000.0
2008-04-02 21:00:00,1.9881,1.9891,1.9881,1.98895,5343400000.0
2008-04-02 21:05:00,1.98895,1.98965,1.98895,1.9892,3655100000.0
2008-04-02 21:10:00,1.9893,1.9897,1.98915,1.98935,2915600000.0
2008-04-02 21:15:00,1.98945,1.98945,1.9886,1.9888,4220600000.0
2008-04-02 21:20:00,1.9888,1.9893,1.98865,1.9891,3967800000.0
2008-04-02 21:25:00,1.9891,1.9892,1.98885,1.98895,2945000000.0
2008-04-02 21:30:00,1.98895,1.9894,1.98675,1.9875,3815100000.0
2008-04-02 21:35:00,1.9875,1.98935,1.98655,1.9883,3937800000.0
2008-04-02 21:40:00,1.9883,1.98875,1.988,1.9881,3820500000.0
2008-04-02 21:45:00,1.9881,1.9881,1.9876,1.9876,4430200000.0
2008-04-02 21:50:00,1.9876,1.98785,1.98695,1.98725,3292500000.0
2008-04-02 21:55:00,1.98725,1.98725,1.9868,1.987,4151650000.0
2008-04-02 22:00:00,1.987,1.98775,1.9869,1.9874,2997800000.0
2008-04-02 22:05:00,1.9874,1.9882,1.98735,1.9882,4518600000.0
2008-04-02 22:10:00,1.9882,1.9889,1.9882,1.9887,3387600000.0
2008-04-02 22:15:00,1.9887,1.98915,1.9887,1.9889,4303400000.0
2008-04-02 22:20:00,1.9889,1.989,1.9885,1.98855,4769200000.0
2008-04-02 22:25:00,1.98855,1.989,1.9885,1.9887,4420400000.0
2008-04-02 22:30:00,1.9887,1.9889,1.9887,1.9888,5020000000.0
2008-04-02 22:35:00,1.9888,1.9888,1.9883,1.9884,4008900000.0
2008-04-02 22:40:00,1.9884,1.9885,1.9882,1.9883,2660000000.0
2008-04-02 22:45:00,1.9883,1.9883,1.98705,1.9871,3486400000.0
2008-04-02 22:50:00,1.9871,1.9881,1.9871,1.9876,3306800000.0
2008-04-02 22:55:00,1.9876,1.9876,1.987,1.9872,4088000000.0
2008-04-02 23:00:00,1.9871,1.98835,1.987,1.988,7424800000.0
2008-04-02 23:05:00,1.988,1.9884,1.9876,1.9876,4853600000.0
2008-04-02 23:10:00,1.9876,1.98855,1.9873,1.9885,8236600000.0
2008-04-02 23:15:00,1.9885,1.9893,1.9882,1.9889,5244800004.0
2008-04-02 23:20:00,1.9889,1.9895,1.9889,1.9889,2911400000.0
2008-04-02 23:25:00,1.9889,1.9893,1.9889,1.9889,2679700000.0
2008-04-02 23:30:00,1.9889,1.9892,1.9884,1.9885,2697600000.0
2008-04-02 23:35:00,1.9885,1.9888,1.9884,1.9885,2956100000.0
2008-04-02 23:40:00,1.9885,1.9886,1.9885,1.9886,4208800000.0
2008-04-02 23:45:00,1.9886,1.9886,1.9886,1.9886,2668800000.0
2008-04-02 23:50:00,1.9886,1.9886,1.9885,1.9886,4089200000.0
2008-04-02 23:55:00,1.9886,1.9886,1.9886,1.9886,4964800000.0
2008-04-03 00:00:00,1.9886,1.9886,1.9872,1.9874,2886100000.0
2008-04-03 00:05:00,1.9874,1.9882,1.9873,1.9876,7657900000.0
2008-04-03 00:10:00,1.9876,1.9878,1.9873,1.9875,1741000000.0
2008-04-03 00:15:00,1.9875,1.988,1.9875,1.9878,898400000.0
2008-04-03 00:20:00,1.9878,1.9878,1.9875,1.9877,221700000.0
2008-04-03 00:25:00,1.9877,1.9877,1.9875,1.9875,2938400000.0
2008-04-03 00:30:00,1.9875,1.9877,1.9875,1.9875,2601400000.0
2008-04-03 00:35:00,1.9875,1.9875,1.9875,1.9875,2704800000.0
2008-04-03 00:40:00,1.9875,1.9875,1.9873,1.9873,2996800000.0
2008-04-03 00:45:00,1.9873,1.9873,1.987,1.987,2808000000.0
2008-04-03 00:50:00,1.987,1.9872,1.9869,1.987,3585200000.0
2008-04-03 00:55:00,1.987,1.9877,1.9869,1.9877,3168400000.0
2008-04-03 01:00:00,1.9877,1.9877,1.9864,1.9869,3802300000.0
2008-04-03 01:05:00,1.987,1.9872,1.9866,1.9867,3485200000.0
2008-04-03 01:10:00,1.9867,1.98675,1.9865,1.9867,2746000000.0
2008-04-03 01:15:00,1.9867,1.9872,1.9865,1.9868,2384200000.0
2008-04-03 01:20:00,1.9868,1.98705,1.9868,1.9869,2842000000.0
2008-04-03 01:25:00,1.9869,1.98705,1.9868,1.9869,4354400000.0
2008-04-03 01:30:00,1.9869,1.9869,1.98635,1.9868,5856000001.0
2008-04-03 01:35:00,1.9868,1.9868,1.9868,1.9868,2678400000.0
2008-04-03 01:40:00,1.9868,1.9868,1.9865,1.9865,2683200000.0
2008-04-03 01:45:00,1.9865,1.9868,1.9864,1.9868,2652000000.0
2008-04-03 01:50:00,1.9868,1.9868,1.9867,1.9867,2698400000.0
2008-04-03 01:55:00,1.9867,1.9871,1.9865,1.98655,2902000000.0
2008-04-03 02:00:00,1.98655,1.987,1.9863,1.9865,2287600000.0
2008-04-03 02:05:00,1.9865,1.9877,1.9865,1.9876,3394400000.0
2008-04-03 02:10:00,1.9876,1.9876,1.9872,1.9874,7460400000.0
2008-04-03 02:15:00,1.9874,1.9876,1.9871,1.9876,3269800000.0
2008-04-03 02:20:00,1.9876,1.9877,1.98715,1.9877,3113200000.0
2008-04-03 02:25:00,1.9877,1.988,1.9875,1.9876,3378400000.0
2008-04-03 02:30:00,1.9876,1.9877,1.9871,1.9871,4865200000.0
2008-04-03 02:35:00,1.9871,1.9871,1.9863,1.9869,3085900000.0
2008-04-03 02:40:00,1.9869,1.9869,1.9867,1.9868,2406000000.0
2008-04-03 02:45:00,1.9868,1.9869,1.9866,1.9868,3208400000.0
2008-04-03 02:50:00,1.9868,1.9869,1.9863,1.9863,9688400012.0
2008-04-03 02:55:00,1.9864,1.9868,1.9862,1.9867,4223200000.0
2008-04-03 03:00:00,1.9867,1.9869,1.9864,1.9867,4752800000.0
2008-04-03 03:05:00,1.9867,1.9869,1.9866,1.9868,3474100001.0
2008-04-03 03:10:00,1.9868,1.987,1.9867,1.9868,5811900000.0
2008-04-03 03:15:00,1.9868,1.9869,1.9866,1.9866,7949000000.0
2008-04-03 03:20:00,1.9866,1.9868,1.9865,1.9866,5155700000.0
2008-04-03 03:25:00,1.9866,1.9867,1.9866,1.9867,6052200000.0
2008-04-03 03:30:00,1.9867,1.9867,1.9866,1.98665,5417600000.0
2008-04-03 03:35:00,1.98665,1.98725,1.98665,1.98715,1486400000.0
2008-04-03 03:40:00,1.98715,1.9873,1.9867,1.9868,6101100000.0
2008-04-03 03:45:00,1.9868,1.9868,1.9868,1.9868,4990400000.0
2008-04-03 03:50:00,1.9868,1.987,1.9863,1.9865,4864500000.0
2008-04-03 03:55:00,1.9865,1.9866,1.9862,1.9863,8947500000.0
2008-04-03 04:00:00,1.9863,1.9864,1.9858,1.9858,3734700000.0
2008-04-03 04:05:00,1.9859,1.9864,1.9857,1.9863,4120200033.0
2008-04-03 04:10:00,1.9863,1.98655,1.9858,1.9858,2592600000.0
2008-04-03 04:15:00,1.9858,1.9861,1.9858,1.9861,1858700000.0
2008-04-03 04:20:00,1.9861,1.98625,1.9861,1.9861,7931100000.0
2008-04-03 04:25:00,1.9861,1.98625,1.9861,1.9861,7468000000.0
2008-04-03 04:30:00,1.9861,1.9862,1.9852,1.9852,9227599989.0
2008-04-03 04:35:00,1.9852,1.9855,1.9852,1.9854,5399000001.0
2008-04-03 04:40:00,1.9854,1.9855,1.98515,1.9855,2423400000.0
2008-04-03 04:45:00,1.9855,1.9855,1.9854,1.9854,2671200000.0
2008-04-03 04:50:00,1.9854,1.9855,1.9853,1.9854,2889400000.0
2008-04-03 04:55:00,1.98535,1.98555,1.9853,1.98535,1964900000.0
2008-04-03 05:00:00,1.98535,1.98575,1.98535,1.9856,2510400000.0
2008-04-03 05:05:00,1.9856,1.9863,1.9856,1.9863,3796900000.0
2008-04-03 05:10:00,1.9863,1.98645,1.9862,1.9862,2779500000.0
2008-04-03 05:15:00,1.9862,1.9863,1.986,1.986,3004900000.0
2008-04-03 05:20:00,1.986,1.98625,1.986,1.98625,3222800000.0
2008-04-03 05:25:00,1.98625,1.9864,1.9861,1.9864,2867700000.0
2008-04-03 05:30:00,1.9864,1.98655,1.9864,1.9864,2279400000.0
2008-04-03 05:35:00,1.9864,1.9866,1.9864,1.9866,3321100000.0
2008-04-03 05:40:00,1.9866,1.9867,1.9862,1.9862,2820100000.0
2008-04-03 05:45:00,1.9862,1.9864,1.9861,1.9861,4669000000.0
2008-04-03 05:50:00,1.9861,1.9861,1.9861,1.9861,3110800000.0
2008-04-03 05:55:00,1.9861,1.9862,1.986,1.9861,6694100000.0
2008-04-03 06:00:00,1.9861,1.9863,1.986,1.9862,4465500000.0
2008-04-03 06:05:00,1.9862,1.9862,1.986,1.98605,2658800000.0
2008-04-03 06:10:00,1.98605,1.9861,1.98515,1.9852,2294800000.0
2008-04-03 06:15:00,1.9852,1.9858,1.98515,1.9857,1596100000.0
2008-04-03 06:20:00,1.9857,1.9864,1.9856,1.98615,904200000.0
2008-04-03 06:25:00,1.98615,1.9864,1.9856,1.9857,1991300000.0
2008-04-03 06:30:00,1.9857,1.98635,1.98495,1.98535,1781100000.0
2008-04-03 06:35:00,1.98535,1.98655,1.98535,1.9865,1882100000.0
2008-04-03 06:40:00,1.9865,1.9865,1.98505,1.98515,1386000000.0
2008-04-03 06:45:00,1.98515,1.9861,1.98505,1.9861,3034200000.0
2008-04-03 06:50:00,1.9861,1.9865,1.98495,1.9863,999500000.0
2008-04-03 06:55:00,1.9864,1.987,1.9862,1.9868,809600000.0
2008-04-03 07:00:00,1.9868,1.9868,1.9859,1.98605,1135000000.0
2008-04-03 07:05:00,1.98605,1.98665,1.98585,1.9865,1716100000.0
2008-04-03 07:10:00,1.9865,1.98655,1.98595,1.98625,1220600000.0
2008-04-03 07:15:00,1.98625,1.9863,1.98565,1.98585,989400000.0
2008-04-03 07:20:00,1.98585,1.98585,1.98545,1.9858,1583500000.0
2008-04-03 07:25:00,1.9858,1.98655,1.9858,1.9863,1226600000.0
2008-04-03 07:30:00,1.9863,1.98655,1.98555,1.98585,1678300000.0
2008-04-03 07:35:00,1.98585,1.98585,1.98545,1.98565,1103200000.0
2008-04-03 07:40:00,1.98565,1.98605,1.98555,1.98585,1052200000.0
2008-04-03 07:45:00,1.98585,1.98655,1.98565,1.98655,1127000000.0
2008-04-03 07:50:00,1.98645,1.98655,1.98585,1.9865,1027300000.0
2008-04-03 07:55:00,1.9865,1.9866,1.98625,1.9865,1156700000.0
2008-04-03 08:00:00,1.9865,1.9877,1.9861,1.9873,1436000000.0
2008-04-03 08:05:00,1.9873,1.9873,1.9864,1.98685,1480100000.0
2008-04-03 08:10:00,1.98685,1.9875,1.98665,1.9868,1597700000.0
2008-04-03 08:15:00,1.9868,1.98755,1.9868,1.9871,1866000000.0
2008-04-03 08:20:00,1.9871,1.98775,1.9867,1.9876,1408000000.0
2008-04-03 08:25:00,1.9876,1.9881,1.9875,1.98795,1340700000.0
2008-04-03 08:30:00,1.98795,1.988,1.9869,1.9871,1370300000.0
2008-04-03 08:35:00,1.9871,1.9882,1.98705,1.98795,1229000000.0
2008-04-03 08:40:00,1.98795,1.98795,1.98715,1.9874,1486300000.0
2008-04-03 08:45:00,1.9874,1.98755,1.9871,1.98725,1433100000.0
2008-04-03 08:50:00,1.98725,1.9873,1.98635,1.9868,1333900000.0
2008-04-03 08:55:00,1.9868,1.9871,1.9864,1.98645,1264700000.0
2008-04-03 09:00:00,1.98645,1.98715,1.98545,1.98545,1032100000.0
2008-04-03 09:05:00,1.98545,1.98605,1.98545,1.98555,1997900000.0
2008-04-03 09:10:00,1.98555,1.98685,1.9854,1.9868,1338700000.0
2008-04-03 09:15:00,1.98685,1.987,1.98545,1.98585,1754600000.0
2008-04-03 09:20:00,1.98585,1.9859,1.9855,1.98555,1935600000.0
2008-04-03 09:25:00,1.98555,1.986,1.9852,1.98525,1519300000.0
2008-04-03 09:30:00,1.98525,1.9853,1.9818,1.9825,1904556001.0
2008-04-03 09:35:00,1.9825,1.98255,1.9802,1.9806,1479200000.0
2008-04-03 09:40:00,1.9806,1.98195,1.9805,1.98195,1769900000.0
2008-04-03 09:45:00,1.98195,1.9831,1.98135,1.9826,3205899998.0
2008-04-03 09:50:00,1.9826,1.9828,1.9818,1.9828,1084300000.0
2008-04-03 09:55:00,1.9828,1.98335,1.9826,1.98305,1539400000.0
2008-04-03 10:00:00,1.98305,1.9833,1.9823,1.9832,2458900001.0
2008-04-03 10:05:00,1.9832,1.9832,1.9823,1.9824,1398850000.0
2008-04-03 10:10:00,1.9824,1.9824,1.98185,1.98205,1479900000.0
2008-04-03 10:15:00,1.98205,1.98205,1.9815,1.9817,1444600000.0
2008-04-03 10:20:00,1.9817,1.98275,1.98155,1.9823,2333300000.0
2008-04-03 10:25:00,1.9823,1.9823,1.9797,1.97995,2195899999.0
2008-04-03 10:30:00,1.9798,1.9798,1.97685,1.977,1835300000.0
2008-04-03 10:35:00,1.977,1.9796,1.97585,1.9795,1774900000.0
2008-04-03 10:40:00,1.97955,1.98035,1.97875,1.97955,2104050000.0
2008-04-03 10:45:00,1.97955,1.98165,1.97955,1.98075,2007400000.0
2008-04-03 10:50:00,1.98075,1.98075,1.9797,1.98055,2407900000.0
2008-04-03 10:55:00,1.98055,1.9823,1.9801,1.9819,2120600001.0
2008-04-03 11:00:00,1.98185,1.98195,1.9791,1.9794,1591300000.0
2008-04-03 11:05:00,1.9794,1.98165,1.9794,1.9803,1996600000.0
2008-04-03 11:10:00,1.9803,1.9808,1.9797,1.9797,1720700000.0
2008-04-03 11:15:00,1.9797,1.98005,1.9785,1.9785,1666800000.0
2008-04-03 11:20:00,1.9785,1.9795,1.97815,1.9792,1750500000.0
2008-04-03 11:25:00,1.9792,1.97985,1.97905,1.9797,1338500000.0
2008-04-03 11:30:00,1.97965,1.97975,1.9778,1.97785,1505300000.0
2008-04-03 11:35:00,1.9778,1.9791,1.97765,1.97845,1667200000.0
2008-04-03 11:40:00,1.97845,1.9789,1.9783,1.9786,1618900000.0
2008-04-03 11:45:00,1.9786,1.9787,1.9777,1.9784,1907400000.0
2008-04-03 11:50:00,1.9784,1.9788,1.9776,1.9785,1558400000.0
2008-04-03 11:55:00,1.9785,1.98185,1.97845,1.9807,1829600000.0
2008-04-03 12:00:00,1.98065,1.981,1.97955,1.97965,1961400000.0
2008-04-03 12:05:00,1.9797,1.9807,1.97925,1.9801,1585000000.0
2008-04-03 12:10:00,1.98005,1.98005,1.97875,1.97915,1366100000.0
2008-04-03 12:15:00,1.97915,1.98045,1.97905,1.98045,1780100000.0
2008-04-03 12:20:00,1.98045,1.9811,1.98015,1.9802,1746600000.0
2008-04-03 12:25:00,1.9802,1.9813,1.9795,1.97965,1727100002.0
2008-04-03 12:30:00,1.9798,1.9813,1.9794,1.98105,2253800000.0
2008-04-03 12:35:00,1.98105,1.98135,1.98025,1.98105,1959600000.0
2008-04-03 12:40:00,1.98105,1.9824,1.98085,1.9819,2218575000.0
2008-04-03 12:45:00,1.9819,1.98215,1.98125,1.9815,2051500000.0
2008-04-03 12:50:00,1.9815,1.98205,1.9814,1.9819,1647400000.0
2008-04-03 12:55:00,1.9819,1.9826,1.98185,1.98205,1761600000.0
2008-04-03 13:00:00,1.98215,1.98215,1.98135,1.98155,1668900000.0
2008-04-03 13:05:00,1.98155,1.98255,1.9812,1.9823,1742100000.0
2008-04-03 13:10:00,1.9823,1.9826,1.9815,1.98155,1768300000.0
2008-04-03 13:15:00,1.98155,1.98245,1.9808,1.98205,1529800000.0
2008-04-03 13:20:00,1.98205,1.98245,1.9816,1.9821,1572000000.0
2008-04-03 13:25:00,1.9821,1.9838,1.98165,1.9828,1394100000.0
2008-04-03 13:30:00,1.9828,1.98285,1.98115,1.9823,1444200000.0
2008-04-03 13:35:00,1.9823,1.9827,1.98155,1.98155,1391600000.0
2008-04-03 13:40:00,1.98155,1.9817,1.9808,1.9813,1433600000.0
2008-04-03 13:45:00,1.9813,1.9835,1.98105,1.9833,1167600000.0
2008-04-03 13:50:00,1.98325,1.9833,1.9824,1.98265,1185900000.0
2008-04-03 13:55:00,1.98265,1.9835,1.98265,1.9832,1512600000.0
2008-04-03 14:00:00,1.9832,1.98325,1.9827,1.9829,1284400000.0
2008-04-03 14:05:00,1.9829,1.9831,1.982,1.98225,1773100000.0
2008-04-03 14:10:00,1.98225,1.9828,1.98165,1.9822,1277400000.0
2008-04-03 14:15:00,1.9822,1.9826,1.9816,1.9821,1193400000.0
2008-04-03 14:20:00,1.9821,1.98285,1.98175,1.98285,1127500000.0
2008-04-03 14:25:00,1.98285,1.98315,1.98175,1.98245,1405500000.0
2008-04-03 14:30:00,1.98245,1.98575,1.98225,1.98455,2303425000.0
2008-04-03 14:35:00,1.9845,1.9859,1.98445,1.98455,2342500000.0
2008-04-03 14:40:00,1.98455,1.9854,1.9833,1.98425,1608600000.0
2008-04-03 14:45:00,1.98425,1.985,1.98385,1.98445,1716200000.0
2008-04-03 14:50:00,1.98445,1.98525,1.98385,1.9848,1743900000.0
2008-04-03 14:55:00,1.98495,1.98535,1.98455,1.98475,1861900000.0
2008-04-03 15:00:00,1.98475,1.98535,1.98425,1.98535,2101762500.0
2008-04-03 15:05:00,1.98535,1.98545,1.9837,1.98455,1772800000.0
2008-04-03 15:10:00,1.98455,1.9853,1.9845,1.98495,1924800000.0
2008-04-03 15:15:00,1.98495,1.98555,1.9849,1.98555,1513600000.0
2008-04-03 15:20:00,1.98555,1.986,1.9852,1.9858,2230900000.0
2008-04-03 15:25:00,1.9858,1.9881,1.9858,1.988,2166249999.0
2008-04-03 15:30:00,1.988,1.99045,1.988,1.989,1526400000.0
2008-04-03 15:35:00,1.989,1.989,1.9885,1.9886,1778700000.0
2008-04-03 15:40:00,1.9886,1.98975,1.9886,1.9894,1793900000.0
2008-04-03 15:45:00,1.9894,1.99135,1.9893,1.9899,1925100000.0
2008-04-03 15:50:00,1.9899,1.9903,1.9889,1.98935,1529000000.0
2008-04-03 15:55:00,1.98935,1.991,1.98935,1.99045,1973300000.0
2008-04-03 16:00:00,1.99045,1.99075,1.98875,1.98905,1700600000.0
2008-04-03 16:05:00,1.98915,1.99045,1.989,1.99005,1534800000.0
2008-04-03 16:10:00,1.99005,1.99045,1.9882,1.98835,2727350000.0
2008-04-03 16:15:00,1.98835,1.9894,1.98775,1.98885,1769800000.0
2008-04-03 16:20:00,1.98885,1.98935,1.9882,1.98895,1547300000.0
2008-04-03 16:25:00,1.9889,1.9902,1.9887,1.99015,2028800000.0
2008-04-03 16:30:00,1.9901,1.9907,1.99,1.9902,2094600000.0
2008-04-03 16:35:00,1.9902,1.99275,1.9899,1.99275,2014300000.0
2008-04-03 16:40:00,1.99275,1.994,1.9925,1.99365,1793737500.0
2008-04-03 16:45:00,1.99365,1.9939,1.99235,1.9932,2529100000.0
2008-04-03 16:50:00,1.9932,1.994,1.9926,1.994,2323300000.0
2008-04-03 16:55:00,1.994,1.99545,1.9939,1.9951,1950862500.0
2008-04-03 17:00:00,1.9951,1.99515,1.9936,1.9939,1502725000.0
2008-04-03 17:05:00,1.9939,1.9944,1.9938,1.99415,1775700000.0
2008-04-03 17:10:00,1.99415,1.9971,1.994,1.99705,1723100000.0
2008-04-03 17:15:00,1.9971,1.9975,1.9957,1.99575,1580200000.0
2008-04-03 17:20:00,1.99575,1.99635,1.99575,1.9962,2509300000.0
2008-04-03 17:25:00,1.9962,1.99695,1.99565,1.9965,1997887500.0
2008-04-03 17:30:00,1.99655,1.997,1.996,1.99695,2058700000.0
2008-04-03 17:35:00,1.99695,1.99705,1.99635,1.99665,2045500000.0
2008-04-03 17:40:00,1.99665,1.9975,1.9965,1.9971,1971100000.0
2008-04-03 17:45:00,1.9971,1.99735,1.9961,1.9961,1561100000.0
2008-04-03 17:50:00,1.99615,1.99635,1.99575,1.99595,1968600000.0
2008-04-03 17:55:00,1.99595,1.996,1.99555,1.99585,2373900000.0
2008-04-03 18:00:00,1.99585,1.9963,1.9958,1.9962,1902600000.0
2008-04-03 18:05:00,1.9962,1.9963,1.99585,1.996,1965800000.0
2008-04-03 18:10:00,1.996,1.99605,1.99565,1.99585,1958650000.0
2008-04-03 18:15:00,1.99585,1.99635,1.9956,1.99615,2092100000.0
2008-04-03 18:20:00,1.99615,1.99615,1.99545,1.99565,2502000000.0
2008-04-03 18:25:00,1.99565,1.99615,1.9954,1.99545,2583350000.0
2008-04-03 18:30:00,1.99545,1.99605,1.99495,1.99505,2158700000.0
2008-04-03 18:35:00,1.995,1.99515,1.9938,1.99415,2413300000.0
2008-04-03 18:40:00,1.99415,1.99435,1.9939,1.99405,1807000000.0
2008-04-03 18:45:00,1.99405,1.99415,1.9936,1.9938,1488000000.0
2008-04-03 18:50:00,1.9938,1.9943,1.99315,1.99365,1700400000.0
2008-04-03 18:55:00,1.99365,1.99395,1.99355,1.9936,1886000000.0
2008-04-03 19:00:00,1.99365,1.994,1.9936,1.99365,2058200000.0
2008-04-03 19:05:00,1.99365,1.99405,1.9936,1.99375,3102700000.0
2008-04-03 19:10:00,1.99375,1.99465,1.99365,1.99435,2626600000.0
2008-04-03 19:15:00,1.99435,1.9948,1.9943,1.9948,2370200000.0
2008-04-03 19:20:00,1.9948,1.99675,1.9948,1.99665,1796900000.0
2008-04-03 19:25:00,1.99665,1.99665,1.9955,1.9955,2266300000.0
2008-04-03 19:30:00,1.9955,1.9955,1.99495,1.99535,2997600000.0
2008-04-03 19:35:00,1.99535,1.9955,1.995,1.995,2864200000.0
2008-04-03 19:40:00,1.995,1.9955,1.995,1.99535,2662600000.0
2008-04-03 19:45:00,1.99535,1.9958,1.99505,1.99505,2056800000.0
2008-04-03 19:50:00,1.99505,1.99525,1.99475,1.99475,1835900000.0
2008-04-03 19:55:00,1.99475,1.99505,1.99455,1.9948,4156800000.0
2008-04-03 20:00:00,1.9948,1.9951,1.9945,1.9946,3955800000.0
2008-04-03 20:05:00,1.9946,1.9948,1.9942,1.9944,3460000000.0
2008-04-03 20:10:00,1.9944,1.9949,1.99425,1.9947,2960300000.0
2008-04-03 20:15:00,1.9947,1.9948,1.99405,1.99405,2624700000.0
2008-04-03 20:20:00,1.99405,1.9945,1.9937,1.99415,1875400000.0
2008-04-03 20:25:00,1.99415,1.9948,1.99405,1.9944,2412100000.0
2008-04-03 20:30:00,1.9944,1.99465,1.994,1.9943,2873700000.0
2008-04-03 20:35:00,1.9943,1.9944,1.9935,1.9944,3633900000.0
2008-04-03 20:40:00,1.9944,1.995,1.9943,1.9949,3370600000.0
2008-04-03 20:45:00,1.9949,1.9951,1.99455,1.99485,2731700000.0
2008-04-03 20:50:00,1.99485,1.9954,1.99485,1.99535,3254200000.0
2008-04-03 20:55:00,1.99535,1.99535,1.9948,1.9949,2499000000.0
2008-04-03 21:00:00,1.9949,1.995,1.99335,1.99335,2958700000.0
2008-04-03 21:05:00,1.99355,1.99355,1.9923,1.993,1675500000.0
2008-04-03 21:10:00,1.993,1.9931,1.9926,1.9928,2292000000.0
2008-04-03 21:15:00,1.9928,1.9933,1.99255,1.9931,3689100000.0
2008-04-03 21:20:00,1.9931,1.9933,1.993,1.99305,3915100000.0
2008-04-03 21:25:00,1.99305,1.9931,1.99245,1.9928,975200000.0
2008-04-03 21:30:00,1.9928,1.99325,1.9923,1.9925,2084200000.0
2008-04-03 21:35:00,1.9925,1.9932,1.9925,1.9931,2315400000.0
2008-04-03 21:40:00,1.9931,1.99325,1.99275,1.9932,1396600000.0
2008-04-03 21:45:00,1.9932,1.9935,1.9932,1.99345,768700000.0
2008-04-03 21:50:00,1.99345,1.99375,1.9933,1.99365,833700000.0
2008-04-03 21:55:00,1.99365,1.9942,1.99355,1.994,3480200000.0
2008-04-03 22:00:00,1.994,1.9941,1.9938,1.99385,3043900000.0
2008-04-03 22:05:00,1.99385,1.99425,1.9938,1.994,1169688000.0
2008-04-03 22:10:00,1.994,1.99415,1.994,1.9941,2848500000.0
2008-04-03 22:15:00,1.99405,1.99485,1.9938,1.99485,1927800000.0
2008-04-03 22:20:00,1.99485,1.9951,1.99445,1.99485,1775600000.0
2008-04-03 22:25:00,1.99485,1.9957,1.9948,1.9956,4239200000.0
2008-04-03 22:30:00,1.99545,1.99555,1.99535,1.99545,4095700000.0
2008-04-03 22:35:00,1.99545,1.9961,1.99545,1.99585,2634000000.0
2008-04-03 22:40:00,1.99585,1.99605,1.9955,1.99565,2405100000.0
2008-04-03 22:45:00,1.99565,1.99625,1.9954,1.9959,2674800000.0
2008-04-03 22:50:00,1.9959,1.9962,1.99555,1.9962,3110700000.0
2008-04-03 22:55:00,1.9962,1.9965,1.9962,1.9964,5618500000.0
2008-04-03 23:00:00,1.9964,1.9966,1.99623,1.9965,2976200000.0
2008-04-03 23:05:00,1.9965,1.9966,1.9964,1.9964,1261200000.0
2008-04-03 23:10:00,1.9964,1.99645,1.996,1.9963,2556800000.0
2008-04-03 23:15:00,1.9963,1.9965,1.996,1.9961,2847900000.0
2008-04-03 23:20:00,1.9961,1.9963,1.996,1.9962,2862100000.0
2008-04-03 23:25:00,1.9962,1.9964,1.9961,1.9961,3252900000.0
2008-04-03 23:30:00,1.9961,1.9964,1.9961,1.9963,4970400000.0
2008-04-03 23:35:00,1.9963,1.9964,1.9961,1.9964,3610400000.0
2008-04-03 23:40:00,1.9961,1.9963,1.9959,1.9959,4813400000.0
2008-04-03 23:45:00,1.9959,1.9962,1.9957,1.9957,4765600000.0
2008-04-03 23:50:00,1.9957,1.9959,1.9957,1.9957,1931900000.0
2008-04-03 23:55:00,1.9957,1.9959,1.9957,1.9959,1040600000.0
2008-04-04 00:00:00,1.9959,1.9959,1.9959,1.9959,556500000.0
2008-04-04 00:05:00,1.9959,1.9959,1.9953,1.9953,2234250000.0
2008-04-04 00:10:00,1.9953,1.9954,1.995,1.9952,3649600000.0
2008-04-04 00:15:00,1.9952,1.99575,1.9952,1.9954,4063700000.0
2008-04-04 00:20:00,1.9954,1.9956,1.9952,1.9954,2933000000.0
2008-04-04 00:25:00,1.9954,1.9954,1.9954,1.9954,2702400000.0
2008-04-04 00:30:00,1.9954,1.9954,1.9954,1.9954,2654400000.0
2008-04-04 00:35:00,1.9954,1.9956,1.9953,1.9955,1299000000.0
2008-04-04 00:40:00,1.9955,1.9955,1.9953,1.9953,692800000.0
2008-04-04 00:45:00,1.99535,1.99545,1.99525,1.99525,1788800000.0
2008-04-04 00:50:00,1.99525,1.99525,1.9951,1.9951,1848000000.0
2008-04-04 00:55:00,1.9951,1.9951,1.9941,1.9944,2529800000.0
2008-04-04 01:00:00,1.9944,1.9944,1.99435,1.9944,2607200000.0
2008-04-04 01:05:00,1.9944,1.99445,1.99425,1.99425,2738400000.0
2008-04-04 01:10:00,1.99425,1.99425,1.99415,1.99425,2576800000.0
2008-04-04 01:15:00,1.99425,1.9946,1.99405,1.99455,4746200000.0
2008-04-04 01:20:00,1.99455,1.9947,1.9945,1.99455,4735200000.0
2008-04-04 01:25:00,1.99455,1.99465,1.9945,1.99455,6417600000.0
2008-04-04 01:30:00,1.99455,1.9946,1.99445,1.9946,6122100000.0
2008-04-04 01:35:00,1.9946,1.9948,1.99455,1.99465,6780000000.0
2008-04-04 01:40:00,1.99465,1.9947,1.9946,1.9947,4740800000.0
2008-04-04 01:45:00,1.9947,1.9949,1.9945,1.9945,4537200000.0
2008-04-04 01:50:00,1.9945,1.9945,1.99425,1.99425,3096600000.0
2008-04-04 01:55:00,1.99425,1.99425,1.9937,1.9937,3959500000.0
2008-04-04 02:00:00,1.9937,1.9942,1.9937,1.9941,4510599999.0
2008-04-04 02:05:00,1.9941,1.9946,1.9941,1.9944,4466500000.0
2008-04-04 02:10:00,1.9944,1.9947,1.99425,1.99425,2895200000.0
2008-04-04 02:15:00,1.99425,1.9948,1.9938,1.994,4324800001.0
2008-04-04 02:20:00,1.994,1.99405,1.9938,1.9938,5094400000.0
2008-04-04 02:25:00,1.9938,1.9938,1.9936,1.9937,4375600000.0
2008-04-04 02:30:00,1.9936,1.994,1.9929,1.9938,3660500000.0
2008-04-04 02:35:00,1.9938,1.9938,1.9936,1.9936,3559100000.0
2008-04-04 02:40:00,1.9936,1.99365,1.9936,1.9936,1752000000.0
2008-04-04 02:45:00,1.9936,1.9941,1.9936,1.9938,2797100000.0
2008-04-04 02:50:00,1.9938,1.9947,1.9938,1.9943,2595000000.0
2008-04-04 02:55:00,1.9943,1.99445,1.9941,1.9943,2526500000.0
2008-04-04 03:00:00,1.9943,1.9944,1.994,1.9941,2742300000.0
2008-04-04 03:05:00,1.9941,1.9941,1.9929,1.9934,4676299985.0
2008-04-04 03:10:00,1.9933,1.9941,1.9933,1.99375,5308800000.0
2008-04-04 03:15:00,1.99375,1.9939,1.9937,1.9938,1470200000.0
2008-04-04 03:20:00,1.9938,1.994,1.9938,1.9939,1518700000.0
2008-04-04 03:25:00,1.9939,1.9944,1.9938,1.9941,3542600000.0
2008-04-04 03:30:00,1.9941,1.9955,1.9941,1.995,4132100000.0
2008-04-04 03:35:00,1.9949,1.9956,1.9944,1.99475,5810000000.0
2008-04-04 03:40:00,1.99475,1.99525,1.99475,1.99525,3293600000.0
2008-04-04 03:45:00,1.99525,1.9954,1.9946,1.9948,4033200000.0
2008-04-04 03:50:00,1.9948,1.9951,1.9946,1.9948,2660100000.0
2008-04-04 03:55:00,1.9948,1.9949,1.99475,1.9949,4496400000.0
2008-04-04 04:00:00,1.9949,1.995,1.9946,1.9949,5025400000.0
2008-04-04 04:05:00,1.9949,1.99515,1.9945,1.9946,4667600000.0
2008-04-04 04:10:00,1.9946,1.9946,1.9946,1.9946,5253600000.0
2008-04-04 04:15:00,1.9946,1.9948,1.9941,1.9945,3619300000.0
2008-04-04 04:20:00,1.9945,1.9945,1.9941,1.9941,3776000000.0
2008-04-04 04:25:00,1.9942,1.9951,1.99415,1.9951,5174800000.0
2008-04-04 04:30:00,1.99505,1.9951,1.99465,1.995,4420800000.0
2008-04-04 04:35:00,1.995,1.99565,1.995,1.99565,4108000000.0
2008-04-04 04:40:00,1.99565,1.9958,1.9955,1.9955,5261600000.0
2008-04-04 04:45:00,1.9955,1.99555,1.99525,1.99525,2600900000.0
2008-04-04 04:50:00,1.99525,1.9955,1.99515,1.99515,3676000000.0
2008-04-04 04:55:00,1.99515,1.9953,1.99515,1.99515,3936800000.0
2008-04-04 05:00:00,1.99515,1.99515,1.995,1.995,3295200000.0
2008-04-04 05:05:00,1.995,1.9952,1.9949,1.9952,2526600000.0
2008-04-04 05:10:00,1.9952,1.9952,1.99475,1.99475,2007300000.0
2008-04-04 05:15:00,1.99475,1.99485,1.99445,1.99475,3046199997.0
2008-04-04 05:20:00,1.99475,1.99485,1.9946,1.9948,2967200000.0
2008-04-04 05:25:00,1.9948,1.9948,1.99435,1.9946,1675800000.0
2008-04-04 05:30:00,1.9946,1.9947,1.99435,1.99435,1483200000.0
2008-04-04 05:35:00,1.99435,1.99435,1.99385,1.9941,1394200000.0
2008-04-04 05:40:00,1.9941,1.99425,1.99405,1.99405,1070400000.0
2008-04-04 05:45:00,1.99405,1.99405,1.994,1.994,1422600000.0
2008-04-04 05:50:00,1.994,1.9943,1.99395,1.9941,2461000000.0
2008-04-04 05:55:00,1.9941,1.9941,1.99405,1.99405,5234800000.0
2008-04-04 06:00:00,1.99405,1.99415,1.99405,1.99405,5693200000.0
2008-04-04 06:05:00,1.99405,1.9944,1.99395,1.99395,2119000000.0
2008-04-04 06:10:00,1.99395,1.994,1.99345,1.9936,1017000000.0
2008-04-04 06:15:00,1.9936,1.9937,1.99355,1.9936,2159800000.0
2008-04-04 06:20:00,1.9936,1.9936,1.99355,1.99355,758000000.0
2008-04-04 06:25:00,1.99355,1.99355,1.99325,1.99325,1499400000.0
2008-04-04 06:30:00,1.99325,1.9933,1.9927,1.9929,1725600000.0
2008-04-04 06:35:00,1.9929,1.993,1.99275,1.993,3596800000.0
2008-04-04 06:40:00,1.993,1.99355,1.993,1.99325,1825300000.0
2008-04-04 06:45:00,1.99325,1.9936,1.99325,1.9936,2581200000.0
2008-04-04 06:50:00,1.9936,1.9939,1.9936,1.9938,2066400000.0
2008-04-04 06:55:00,1.9938,1.99455,1.9938,1.9945,1616300000.0
2008-04-04 07:00:00,1.9945,1.9948,1.99445,1.9948,1755690000.0
2008-04-04 07:05:00,1.9948,1.9951,1.9946,1.9951,951200000.0
2008-04-04 07:10:00,1.9951,1.9953,1.9948,1.995,1190400000.0
2008-04-04 07:15:00,1.995,1.9964,1.9948,1.9954,1542900000.0
2008-04-04 07:20:00,1.9954,1.9961,1.9951,1.99535,2040400000.0
2008-04-04 07:25:00,1.99535,1.9955,1.995,1.99515,1256200000.0
2008-04-04 07:30:00,1.99515,1.9953,1.995,1.9951,1564100000.0
2008-04-04 07:35:00,1.9951,1.9951,1.9948,1.9948,1714125000.0
2008-04-04 07:40:00,1.9948,1.99495,1.9946,1.9946,1247725000.0
2008-04-04 07:45:00,1.9946,1.995,1.99455,1.99465,2738200000.0
2008-04-04 07:50:00,1.99465,1.99505,1.99465,1.9948,1908400000.0
2008-04-04 07:55:00,1.9948,1.99505,1.9948,1.9948,1313700000.0
2008-04-04 08:00:00,1.9948,1.9948,1.99345,1.99365,2329200000.0
2008-04-04 08:05:00,1.99365,1.99435,1.99345,1.99415,2451900000.0
2008-04-04 08:10:00,1.99415,1.9946,1.99365,1.9944,2096100000.0
2008-04-04 08:15:00,1.9944,1.9959,1.9944,1.9954,1721000000.0
2008-04-04 08:20:00,1.9954,1.9966,1.9954,1.9966,1287500000.0
2008-04-04 08:25:00,1.9966,1.99675,1.996,1.99645,1889500000.0
2008-04-04 08:30:00,1.99645,1.99645,1.99485,1.99525,2606700000.0
2008-04-04 08:35:00,1.99525,1.9956,1.995,1.9954,3230100000.0
2008-04-04 08:40:00,1.9954,1.99595,1.99535,1.99575,1525400000.0
2008-04-04 08:45:00,1.99565,1.99605,1.99545,1.99565,2862100000.0
2008-04-04 08:50:00,1.99565,1.99635,1.99555,1.996,2457200000.0
2008-04-04 08:55:00,1.996,1.99645,1.99545,1.9955,1805100000.0
2008-04-04 09:00:00,1.9955,1.99585,1.9952,1.9955,1528300000.0
2008-04-04 09:05:00,1.9955,1.99585,1.99505,1.9954,2190900000.0
2008-04-04 09:10:00,1.9954,1.9954,1.99475,1.99495,2121100000.0
2008-04-04 09:15:00,1.99495,1.996,1.99495,1.9956,1563500000.0
2008-04-04 09:20:00,1.9956,1.99655,1.99555,1.99615,1536600000.0
2008-04-04 09:25:00,1.99615,1.99745,1.99615,1.9972,1762699999.0
2008-04-04 09:30:00,1.9972,1.99775,1.99655,1.99665,1783799999.0
2008-04-04 09:35:00,1.99665,1.99815,1.99665,1.99815,1468400000.0
2008-04-04 09:40:00,1.99815,2.0009,1.99755,2.0007,1955500000.0
2008-04-04 09:45:00,2.0007,2.0019,1.9992,2.0017,1534800000.0
2008-04-04 09:50:00,2.0017,2.0035,2.00095,2.00105,1806800000.0
2008-04-04 09:55:00,2.00115,2.00265,2.00115,2.0019,2190700000.0
2008-04-04 10:00:00,2.00195,2.00275,2.0017,2.00185,2212600000.0
2008-04-04 10:05:00,2.00185,2.00185,2.0014,2.0014,2421700000.0
2008-04-04 10:10:00,2.0014,2.0014,2.00075,2.0009,2310500000.0
2008-04-04 10:15:00,2.0009,2.0009,2.0003,2.00055,1864200000.0
2008-04-04 10:20:00,2.00055,2.001,2.00055,2.00055,2124800000.0
2008-04-04 10:25:00,2.00055,2.00055,1.99955,1.9998,2305300000.0
2008-04-04 10:30:00,1.9998,2.00005,1.9995,1.99995,2096300000.0
2008-04-04 10:35:00,1.99995,2.0,1.999,1.99915,2353900000.0
2008-04-04 10:40:00,1.99915,1.9993,1.99825,1.99865,3510900000.0
2008-04-04 10:45:00,1.99865,1.9996,1.99865,1.9994,1663100000.0
2008-04-04 10:50:00,1.99945,2.0002,1.99945,1.9996,1400600000.0
2008-04-04 10:55:00,1.9996,2.00155,1.9996,2.00155,3054700000.0
2008-04-04 11:00:00,2.00155,2.00155,2.0,2.0002,2929900000.0
2008-04-04 11:05:00,2.0001,2.0001,1.99925,1.99965,2400200000.0
2008-04-04 11:10:00,1.99965,1.99985,1.99925,1.99965,1640700000.0
2008-04-04 11:15:00,1.99965,2.0002,1.99965,2.00005,1781100000.0
2008-04-04 11:20:00,2.00005,2.0003,1.99955,2.0003,2783600000.0
2008-04-04 11:25:00,2.00025,2.0007,2.00015,2.00045,2569400000.0
2008-04-04 11:30:00,2.00045,2.00065,1.9996,1.99975,2470000000.0
2008-04-04 11:35:00,1.99975,1.9999,1.9995,1.9997,1847400000.0
2008-04-04 11:40:00,1.9997,2.00005,1.9995,1.99985,3108900000.0
2008-04-04 11:45:00,1.99985,2.0005,1.99975,2.0,2633500000.0
2008-04-04 11:50:00,1.99995,2.00035,1.99955,2.0,2088500000.0
2008-04-04 11:55:00,2.0,2.0015,2.0,2.001,2425700000.0
2008-04-04 12:00:00,2.001,2.00115,1.99965,1.99975,2988800000.0
2008-04-04 12:05:00,1.99975,2.00135,1.99965,2.00125,3115000000.0
2008-04-04 12:10:00,2.00125,2.00195,2.0008,2.0016,1784700000.0
2008-04-04 12:15:00,2.0016,2.00175,2.0001,2.00024,850500000.0
2008-04-04 12:20:00,2.00034,2.00062,1.99968,1.99989,940400000.0
2008-04-04 12:25:00,2.00105,2.00105,1.99975,1.99995,1983000000.0
2008-04-04 12:30:00,1.99995,2.00075,1.9998,2.00045,2496200000.0
2008-04-04 12:35:00,2.00045,2.00075,2.0001,2.00025,2177800000.0
2008-04-04 12:40:00,2.00025,2.00055,2.00005,2.0002,3103100000.0
2008-04-04 12:45:00,2.0002,2.0002,1.99975,2.00005,2070000000.0
2008-04-04 12:50:00,2.00005,2.00095,2.0,2.0005,3023100000.0
2008-04-04 12:55:00,2.0005,2.00175,2.0001,2.00125,2750000000.0
2008-04-04 13:00:00,2.0013,2.0018,2.00035,2.00035,3631600000.0
2008-04-04 13:05:00,2.00035,2.0005,1.99855,1.99915,3068020000.0
2008-04-04 13:10:00,1.99915,1.9992,1.99815,1.99855,2488700000.0
2008-04-04 13:15:00,1.99855,1.99955,1.99845,1.99925,4400200000.0
2008-04-04 13:20:00,1.99925,1.99965,1.99905,1.99925,4009100000.0
2008-04-04 13:25:00,1.99925,2.0004,1.99925,1.99985,2374900000.0
2008-04-04 13:30:00,1.99985,2.0003,1.99985,2.00025,2612900000.0
2008-04-04 13:35:00,2.00025,2.00045,1.99955,1.99955,3007200000.0
2008-04-04 13:40:00,1.99955,2.00005,1.99885,2.00005,2800000000.0
2008-04-04 13:45:00,2.00005,2.0003,1.99975,2.0,2342900000.0
2008-04-04 13:50:00,2.0,2.00055,2.0,2.00015,2308000000.0
2008-04-04 13:55:00,2.00015,2.00045,1.99975,1.99985,2413900000.0
2008-04-04 14:00:00,1.9992,2.0002,1.999,2.0002,3024000000.0
2008-04-04 14:05:00,2.0002,2.00025,1.9995,2.0001,2182300000.0
2008-04-04 14:10:00,2.0001,2.0016,1.99965,2.00155,1963200000.0
2008-04-04 14:15:00,2.00155,2.00155,2.00095,2.00145,2070000000.0
2008-04-04 14:20:00,2.0015,2.0017,2.00015,2.00055,1702600000.0
2008-04-04 14:25:00,2.00055,2.00085,1.9995,2.0004,1858600000.0
2008-04-04 14:30:00,2.00033,2.0047,2.00033,2.0018,2862200000.0
2008-04-04 14:35:00,2.00185,2.0027,1.9938,1.9946,2061099998.0
2008-04-04 14:40:00,1.9946,1.99675,1.99325,1.99595,1772600000.0
2008-04-04 14:45:00,1.99595,1.9972,1.9953,1.99575,3871850000.0
2008-04-04 14:50:00,1.99575,1.99615,1.99395,1.99435,3882300000.0
2008-04-04 14:55:00,1.99435,1.99525,1.99275,1.99465,2581900000.0
2008-04-04 15:00:00,1.99465,1.9947,1.9933,1.9938,2795600000.0
2008-04-04 15:05:00,1.9938,1.9951,1.9937,1.9946,1811400000.0
2008-04-04 15:10:00,1.9946,1.9947,1.9925,1.9935,1735200000.0
2008-04-04 15:15:00,1.9935,1.9963,1.99345,1.99525,1745300000.0
2008-04-04 15:20:00,1.99525,1.99635,1.99495,1.9961,2139100000.0
2008-04-04 15:25:00,1.9961,1.9968,1.9957,1.9961,1738800000.0
2008-04-04 15:30:00,1.9961,1.9966,1.99505,1.99655,1978900000.0
2008-04-04 15:35:00,1.9965,1.9975,1.9958,1.99705,1941999998.0
2008-04-04 15:40:00,1.997,1.9988,1.997,1.99745,1943300000.0
2008-04-04 15:45:00,1.9975,1.99805,1.9968,1.9978,2106000000.0
2008-04-04 15:50:00,1.9978,1.9982,1.9968,1.9971,2338500000.0
2008-04-04 15:55:00,1.9971,1.99725,1.9956,1.99565,2196700000.0
2008-04-04 16:00:00,1.9957,1.9967,1.99525,1.99655,2142300000.0
2008-04-04 16:05:00,1.99655,1.997,1.9955,1.99595,1975900000.0
2008-04-04 16:10:00,1.9959,1.9964,1.9955,1.99595,1734300000.0
2008-04-04 16:15:00,1.99595,1.9973,1.99595,1.99635,1749700000.0
2008-04-04 16:20:00,1.9963,1.99675,1.9956,1.9958,1614375000.0
2008-04-04 16:25:00,1.9958,1.99675,1.9955,1.9955,1930500000.0
2008-04-04 16:30:00,1.9955,1.99575,1.99485,1.9955,1832700000.0
2008-04-04 16:35:00,1.9955,1.9957,1.9943,1.9949,1726000000.0
2008-04-04 16:40:00,1.99485,1.99515,1.99375,1.9941,1536500000.0
2008-04-04 16:45:00,1.9941,1.9948,1.9936,1.99365,1973400000.0
2008-04-04 16:50:00,1.99365,1.9944,1.9931,1.9932,2151000000.0
2008-04-04 16:55:00,1.9932,1.99485,1.9928,1.9942,1692550000.0
2008-04-04 17:00:00,1.9941,1.9943,1.99285,1.9932,1978100000.0
2008-04-04 17:05:00,1.9932,1.99395,1.99315,1.9937,2566800000.0
2008-04-04 17:10:00,1.9937,1.99555,1.99365,1.99515,1506100000.0
2008-04-04 17:15:00,1.99515,1.9959,1.9951,1.9955,1462300000.0
2008-04-04 17:20:00,1.9955,1.9955,1.99385,1.99385,1677800000.0
2008-04-04 17:25:00,1.99385,1.9949,1.9936,1.99445,1506900000.0
2008-04-04 17:30:00,1.99445,1.9956,1.9944,1.99555,1455800000.0
2008-04-04 17:35:00,1.99555,1.996,1.99525,1.9959,1718600000.0
2008-04-04 17:40:00,1.9959,1.99605,1.9947,1.9949,1792000000.0
2008-04-04 17:45:00,1.9949,1.9959,1.9936,1.9941,2578000000.0
2008-04-04 17:50:00,1.9941,1.995,1.9941,1.99425,1706400000.0
2008-04-04 17:55:00,1.99425,1.99475,1.99385,1.99435,2614500000.0
2008-04-04 18:00:00,1.99435,1.99455,1.9938,1.9942,1836400000.0
2008-04-04 18:05:00,1.9942,1.9944,1.99385,1.994,1689400000.0
2008-04-04 18:10:00,1.994,1.994,1.99105,1.99135,2177800000.0
2008-04-04 18:15:00,1.99135,1.9918,1.9913,1.9914,2144600000.0
2008-04-04 18:20:00,1.9914,1.9922,1.99105,1.9915,2254000000.0
2008-04-04 18:25:00,1.9915,1.9929,1.99115,1.99265,2707800000.0
2008-04-04 18:30:00,1.99265,1.99335,1.9916,1.99315,2052100000.0
2008-04-04 18:35:00,1.99315,1.9933,1.99265,1.99325,1688800000.0
2008-04-04 18:40:00,1.99325,1.99415,1.9932,1.99415,1323600000.0
2008-04-04 18:45:00,1.99415,1.99425,1.99305,1.99355,2062000000.0
2008-04-04 18:50:00,1.99355,1.99385,1.9927,1.99345,3578400000.0
2008-04-04 18:55:00,1.99345,1.99375,1.99315,1.9934,2316000000.0
2008-04-04 19:00:00,1.9934,1.9937,1.9933,1.9933,2618700000.0
2008-04-04 19:05:00,1.9933,1.99335,1.9929,1.99315,2580200000.0
2008-04-04 19:10:00,1.99315,1.9932,1.993,1.99315,1907400000.0
2008-04-04 19:15:00,1.99315,1.9933,1.99305,1.9933,2504100000.0
2008-04-04 19:20:00,1.9933,1.9933,1.9924,1.99245,2194200000.0
2008-04-04 19:25:00,1.99245,1.9927,1.9924,1.9925,2427500000.0
2008-04-04 19:30:00,1.9925,1.99275,1.99235,1.9925,2154400000.0
2008-04-04 19:35:00,1.9925,1.99255,1.9924,1.99245,3144600000.0
2008-04-04 19:40:00,1.99245,1.99245,1.99155,1.99155,2403900000.0
2008-04-04 19:45:00,1.99155,1.9917,1.9915,1.99155,1919000000.0
2008-04-04 19:50:00,1.99155,1.99225,1.9915,1.99215,1481200000.0
2008-04-04 19:55:00,1.99215,1.9925,1.992,1.992,1533600000.0
2008-04-04 20:00:00,1.992,1.99235,1.992,1.99215,1601000000.0
2008-04-04 20:05:00,1.99215,1.99225,1.99165,1.9917,1327300000.0
2008-04-04 20:10:00,1.9917,1.9925,1.99165,1.99245,2203600000.0
2008-04-04 20:15:00,1.99245,1.9925,1.9917,1.9923,2188300000.0
2008-04-04 20:20:00,1.9923,1.99325,1.99225,1.99255,1996700000.0
2008-04-04 20:25:00,1.99255,1.99325,1.9918,1.99285,2439200000.0
2008-04-04 20:30:00,1.99275,1.99285,1.992,1.9925,1756720900.0
2008-04-04 20:35:00,1.9925,1.9926,1.9925,1.9925,1033600000.0
2008-04-04 20:40:00,1.9925,1.9925,1.9921,1.9921,882800000.0
2008-04-04 20:45:00,1.9921,1.99215,1.99165,1.9917,848800000.0
2008-04-04 20:50:00,1.9917,1.9918,1.99155,1.9917,2005300000.0
2008-04-04 20:55:00,1.9917,1.9919,1.99125,1.9913,911660000.0
2008-04-04 21:00:00,1.99125,1.99155,1.99095,1.99135,678900000.0
2008-04-04 21:05:00,1.99135,1.9917,1.9912,1.9917,916300000.0
2008-04-04 21:10:00,1.9917,1.9924,1.99165,1.99225,1207100000.0
2008-04-04 21:15:00,1.99225,1.9928,1.99225,1.99265,1044100000.0
2008-04-04 21:20:00,1.9927,1.9928,1.9925,1.9926,573500000.0
2008-04-04 21:25:00,1.9926,1.9939,1.9926,1.99325,1664200000.0
2008-04-04 21:30:00,1.99325,1.9936,1.99295,1.99355,1085000000.0
2008-04-04 21:35:00,1.99355,1.99365,1.99285,1.99355,1084100000.0
2008-04-04 21:40:00,1.99355,1.99375,1.99305,1.99335,914800000.0
2008-04-04 21:45:00,1.99335,1.99355,1.99315,1.99325,1636200000.0
2008-04-04 21:50:00,1.99325,1.99365,1.9929,1.9931,1467600000.0
2008-04-04 21:55:00,1.9931,1.9934,1.992,1.99285,1606500000.0
2008-04-04 22:00:00,1.99295,1.99295,1.9922,1.99255,2270600000.0
2008-04-04 22:05:00,1.99255,1.99255,1.99225,1.99245,3012200000.0
2008-04-04 22:10:00,1.99245,1.9925,1.99215,1.99235,2604200000.0
2008-04-04 22:15:00,1.99235,1.99305,1.9922,1.99295,2577800000.0
2008-04-04 22:20:00,1.99295,1.99325,1.99285,1.99295,2211000000.0
2008-04-04 22:25:00,1.99295,1.99305,1.99255,1.99255,1274000000.0
2008-04-04 22:30:00,1.99255,1.9931,1.99255,1.9929,3879400000.0
2008-04-04 22:35:00,1.9929,1.9931,1.9927,1.9928,2429400000.0
2008-04-04 22:40:00,1.9928,1.9929,1.9921,1.9921,3231300000.0
2008-04-04 22:45:00,1.9921,1.9927,1.9921,1.9927,2984000000.0
2008-04-04 22:50:00,1.9927,1.9929,1.9926,1.9929,2139200000.0
2008-04-04 22:55:00,1.9929,1.99322,1.9927,1.99304,1311500000.0
2008-04-07 00:00:00,1.9939,1.9939,1.9938,1.9939,2308199997.0
2008-04-07 00:10:00,1.994,1.994,1.9939,1.994,1538799998.0
2008-04-07 00:15:00,1.9939,1.9939,1.9939,1.9939,769399999.0
2008-04-07 00:20:00,1.9938,1.994,1.9933,1.9933,2308199997.0
2008-04-07 00:25:00,1.9932,1.9933,1.9931,1.9933,3077599996.0
2008-04-07 00:30:00,1.9932,1.9932,1.9928,1.9928,3846999995.0
2008-04-07 00:35:00,1.9927,1.9927,1.9927,1.9927,769399999.0
2008-04-07 00:40:00,1.9925,1.9927,1.9925,1.9926,1538799998.0
2008-04-07 00:45:00,1.9928,1.9929,1.9928,1.9928,1538799998.0
2008-04-07 00:50:00,1.9929,1.993,1.9927,1.9928,3077599996.0
2008-04-07 00:55:00,1.9927,1.993,1.9927,1.9928,3846999995.0
2008-04-07 01:00:00,1.993,1.993,1.993,1.993,769399999.0
2008-04-07 01:05:00,1.9929,1.9931,1.9929,1.9931,2308199997.0
2008-04-07 01:10:00,1.993,1.9931,1.9928,1.9929,2308199997.0
2008-04-07 01:15:00,1.9928,1.9932,1.9927,1.9927,3846999995.0
2008-04-07 01:20:00,1.9928,1.9931,1.9928,1.993,3077599996.0
2008-04-07 01:25:00,1.9929,1.9932,1.9926,1.9928,3846999995.0
2008-04-07 01:30:00,1.993,1.9931,1.9927,1.9929,3077599996.0
2008-04-07 01:35:00,1.993,1.9932,1.993,1.9931,2308199997.0
2008-04-07 01:40:00,1.9932,1.9932,1.9931,1.9931,1538799998.0
2008-04-07 01:45:00,1.993,1.993,1.993,1.993,769399999.0
2008-04-07 01:50:00,1.9929,1.9931,1.9929,1.9931,769399999.0
2008-04-07 01:55:00,1.993,1.9931,1.993,1.993,2308199997.0
2008-04-07 02:00:00,1.99286,1.9933,1.99281,1.99311,3220899998.0
2008-04-07 02:05:00,1.99308,1.9932,1.99245,1.99264,2954069999.0
2008-04-07 02:10:00,1.99245,1.9927,1.99215,1.99225,2682455629.0
2008-04-07 02:15:00,1.99227,1.9928,1.9917,1.9919,3575270000.0
2008-04-07 02:20:00,1.9919,1.9919,1.99143,1.9916,3265670001.0
2008-04-07 02:25:00,1.9916,1.992,1.99152,1.9917,2804770000.0
2008-04-07 02:30:00,1.9917,1.99225,1.99167,1.99182,3293600001.0
2008-04-07 02:35:00,1.99183,1.9923,1.9918,1.99216,3088300001.0
2008-04-07 02:40:00,1.99218,1.9923,1.9912,1.9912,3318570000.0
2008-04-07 02:45:00,1.99118,1.9915,1.9907,1.99101,3363700000.0
2008-04-07 02:50:00,1.991,1.9913,1.99067,1.99117,3043699999.0
2008-04-07 02:55:00,1.9912,1.9913,1.99049,1.99064,3166170000.0
2008-04-07 03:00:00,1.99065,1.9911,1.99034,1.99064,3015413129.0
2008-04-07 03:05:00,1.99065,1.9909,1.99023,1.99035,3069600002.0
2008-04-07 03:10:00,1.9906,1.9908,1.99023,1.9906,2584670001.0
2008-04-07 03:15:00,1.99055,1.99135,1.99055,1.99113,2576620002.0
2008-04-07 03:20:00,1.99115,1.9913,1.9909,1.9909,2756625626.0
2008-04-07 03:25:00,1.9909,1.9912,1.99085,1.99085,2582100001.0
2008-04-07 03:30:00,1.9909,1.9912,1.99052,1.99062,2829700002.0
2008-04-07 03:35:00,1.99062,1.9909,1.99049,1.9906,2639987500.0
2008-04-07 03:40:00,1.9906,1.9912,1.99053,1.9907,3008799999.0
2008-04-07 03:45:00,1.99052,1.9909,1.9902,1.99046,3123550000.0
2008-04-07 03:50:00,1.99049,1.991,1.99045,1.99063,3482457500.0
2008-04-07 03:55:00,1.99058,1.9908,1.99005,1.99045,3090189999.0
2008-04-07 04:00:00,1.99043,1.9906,1.98855,1.98904,3999987499.0
2008-04-07 04:05:00,1.9892,1.9893,1.98841,1.9888,4956955626.0
2008-04-07 04:10:00,1.98872,1.9892,1.98851,1.98875,5277049999.0
2008-04-07 04:15:00,1.98875,1.9894,1.98854,1.98902,4592999999.0
2008-04-07 04:20:00,1.98897,1.9901,1.98892,1.9899,6468390297.0
2008-04-07 04:25:00,1.9899,1.9901,1.98949,1.9899,4994382501.0
2008-04-07 04:30:00,1.9899,1.99005,1.98965,1.98975,6022040000.0
2008-04-07 04:35:00,1.99,1.9901,1.98908,1.9893,5511300003.0
2008-04-07 04:40:00,1.9893,1.9893,1.98902,1.9893,2989743128.0
2008-04-07 04:45:00,1.9893,1.9893,1.98858,1.98877,6523873130.0
2008-04-07 04:50:00,1.98895,1.9899,1.98877,1.9898,4185185627.0
2008-04-07 04:55:00,1.9898,1.9898,1.98945,1.9897,5115900001.0
2008-04-07 05:00:00,1.9897,1.9897,1.98932,1.98953,5677769999.0
2008-04-07 05:05:00,1.9896,1.9899,1.98942,1.9896,5181819999.0
2008-04-07 05:10:00,1.9896,1.98985,1.98945,1.9896,4771399998.0
2008-04-07 05:15:00,1.9896,1.99,1.98949,1.9897,5416700002.0
2008-04-07 05:20:00,1.9897,1.9897,1.98925,1.98933,5199245000.0
2008-04-07 05:25:00,1.9894,1.9896,1.98925,1.9895,5624943126.0
2008-04-07 05:30:00,1.9896,1.9903,1.98951,1.9901,5222070000.0
2008-04-07 05:35:00,1.9899,1.9907,1.98968,1.9906,5174840000.0
2008-04-07 05:40:00,1.9906,1.9906,1.98942,1.9896,5348599998.0
2008-04-07 05:45:00,1.98952,1.9897,1.9893,1.9893,6629955628.0
2008-04-07 05:50:00,1.98932,1.9899,1.98932,1.98971,4401950001.0
2008-04-07 05:55:00,1.9899,1.9899,1.98962,1.9899,5056855631.0
2008-04-07 06:00:00,1.98975,1.9902,1.98969,1.9902,5029500001.0
2008-04-07 06:05:00,1.99008,1.99045,1.9899,1.99,4990200000.0
2008-04-07 06:10:00,1.99,1.99,1.98919,1.98948,5557750000.0
2008-04-07 06:15:00,1.9896,1.9898,1.9895,1.9897,6302507500.0
2008-04-07 06:20:00,1.9897,1.9899,1.98959,1.9897,5613649999.0
2008-04-07 06:25:00,1.9897,1.98995,1.98955,1.9897,5697300001.0
2008-04-07 06:30:00,1.9897,1.9898,1.98955,1.9897,4628449999.0
2008-04-07 06:35:00,1.9896,1.98985,1.9896,1.98972,3785400000.0
2008-04-07 06:40:00,1.98972,1.98985,1.98968,1.98985,2584900627.0
2008-04-07 06:45:00,1.98975,1.98985,1.98954,1.98985,2880499998.0
2008-04-07 06:50:00,1.98975,1.98985,1.98908,1.9892,4842849999.0
2008-04-07 06:55:00,1.98908,1.9892,1.98896,1.9892,5174200001.0
2008-04-07 07:00:00,1.98914,1.9894,1.98911,1.9893,4188562499.0
2008-04-07 07:05:00,1.9893,1.9897,1.98917,1.9896,6050200000.0
2008-04-07 07:10:00,1.98948,1.9898,1.98948,1.9898,5459800000.0
2008-04-07 07:15:00,1.9898,1.9898,1.98927,1.9894,5635787501.0
2008-04-07 07:20:00,1.9893,1.9895,1.98925,1.98928,5653699998.0
2008-04-07 07:25:00,1.9894,1.9896,1.98924,1.98949,5941600000.0
2008-04-07 07:30:00,1.98955,1.9897,1.98936,1.98942,5452170000.0
2008-04-07 07:35:00,1.98939,1.9897,1.98925,1.9897,5656843129.0
2008-04-07 07:40:00,1.9897,1.98985,1.9892,1.9894,5851199999.0
2008-04-07 07:45:00,1.9894,1.9897,1.98922,1.98946,4585260001.0
2008-04-07 07:50:00,1.98955,1.98955,1.98855,1.98856,4474057502.0
2008-04-07 07:55:00,1.98859,1.9892,1.98765,1.98765,4055100002.0
2008-04-07 08:00:00,1.98775,1.98865,1.98721,1.9875,4039000000.0
2008-04-07 08:05:00,1.98733,1.9878,1.98707,1.98735,3725659999.0
2008-04-07 08:10:00,1.98735,1.98785,1.98719,1.9876,3508800000.0
2008-04-07 08:15:00,1.9876,1.98865,1.98743,1.988,3605905628.0
2008-04-07 08:20:00,1.98793,1.98815,1.98752,1.98765,3435870000.0
2008-04-07 08:25:00,1.98765,1.9877,1.9871,1.9872,3622350001.0
2008-04-07 08:30:00,1.9872,1.98725,1.98647,1.98659,4287090001.0
2008-04-07 08:35:00,1.9867,1.98675,1.98571,1.9862,3793632498.0
2008-04-07 08:40:00,1.9863,1.98755,1.9862,1.987,3624100001.0
2008-04-07 08:45:00,1.98715,1.98775,1.9869,1.9874,3979587501.0
2008-04-07 08:50:00,1.9873,1.9877,1.98719,1.98721,4597900000.0
2008-04-07 08:55:00,1.98717,1.9876,1.98697,1.9872,5684100000.0
2008-04-07 09:00:00,1.98708,1.9874,1.98703,1.9872,4086700000.0
2008-04-07 09:05:00,1.987,1.9872,1.9858,1.98625,3888970001.0
2008-04-07 09:10:00,1.98625,1.98665,1.98609,1.98625,3567200001.0
2008-04-07 09:15:00,1.98635,1.98645,1.9845,1.98469,4064670001.0
2008-04-07 09:20:00,1.9847,1.9847,1.98345,1.9841,4964528755.0
2008-04-07 09:25:00,1.98405,1.9849,1.98405,1.98475,4349185628.0
2008-04-07 09:30:00,1.98475,1.9849,1.98352,1.98395,4332370001.0
2008-04-07 09:35:00,1.98415,1.98595,1.98374,1.98475,4047700001.0
2008-04-07 09:40:00,1.98475,1.98635,1.98461,1.9861,3870369999.0
2008-04-07 09:45:00,1.98602,1.9864,1.98493,1.98495,4569315628.0
2008-04-07 09:50:00,1.9849,1.9865,1.98465,1.9858,4482949998.0
2008-04-07 09:55:00,1.98566,1.98625,1.98528,1.9855,4614139998.0
2008-04-07 10:00:00,1.9856,1.9861,1.98502,1.98512,4856800000.0
2008-04-07 10:05:00,1.9852,1.9855,1.98443,1.98465,4357520000.0
2008-04-07 10:10:00,1.98485,1.9862,1.98458,1.98458,4557569999.0
2008-04-07 10:15:00,1.98454,1.98545,1.98445,1.9851,4862755629.0
2008-04-07 10:20:00,1.98497,1.9861,1.98497,1.98575,4638818128.0
2008-04-07 10:25:00,1.98575,1.98715,1.98569,1.98674,5109000000.0
2008-04-07 10:30:00,1.9868,1.9883,1.9867,1.9873,5063200000.0
2008-04-07 10:35:00,1.9873,1.9874,1.98644,1.9867,4636350004.0
2008-04-07 10:40:00,1.98647,1.98705,1.98644,1.9867,5043450001.0
2008-04-07 10:45:00,1.98665,1.988,1.98665,1.98715,4836169999.0
2008-04-07 10:50:00,1.98715,1.9874,1.9863,1.9863,4562162499.0
2008-04-07 10:55:00,1.98635,1.98685,1.98634,1.98665,4337300000.0
2008-04-07 11:00:00,1.98665,1.98695,1.98642,1.9869,4458437503.0
2008-04-07 11:05:00,1.98682,1.9882,1.98673,1.9878,4801275001.0
2008-04-07 11:10:00,1.9878,1.9879,1.98665,1.98755,4407339999.0
2008-04-07 11:15:00,1.98745,1.9881,1.98732,1.9875,3811355628.0
2008-04-07 11:20:00,1.9875,1.98805,1.98714,1.9875,3822640000.0
2008-04-07 11:25:00,1.9875,1.98835,1.98725,1.9878,4643350001.0
2008-04-07 11:30:00,1.9878,1.98785,1.98652,1.98665,4949799999.0
2008-04-07 11:35:00,1.98665,1.98725,1.98616,1.9868,3985887501.0
2008-04-07 11:40:00,1.98671,1.98695,1.98595,1.98639,3985499996.0
2008-04-07 11:45:00,1.9865,1.9876,1.9863,1.98711,3832350000.0
2008-04-07 11:50:00,1.9872,1.9874,1.98668,1.98722,5387820000.0
2008-04-07 11:55:00,1.9873,1.9873,1.98635,1.98645,4902950000.0
2008-04-07 12:00:00,1.98645,1.9877,1.98608,1.98755,5106993130.0
2008-04-07 12:05:00,1.98755,1.98805,1.98725,1.98733,5230070000.0
2008-04-07 12:10:00,1.98745,1.98935,1.98735,1.9878,4785649999.0
2008-04-07 12:15:00,1.9878,1.98905,1.98776,1.98875,4659499998.0
2008-04-07 12:20:00,1.9888,1.98965,1.98859,1.98965,4962887501.0
2008-04-07 12:25:00,1.98951,1.98965,1.98791,1.98791,5311699999.0
2008-04-07 12:30:00,1.98784,1.988,1.98675,1.98713,5394087499.0
2008-04-07 12:35:00,1.9872,1.9872,1.9861,1.98668,5027487499.0
2008-04-07 12:40:00,1.98685,1.98695,1.98631,1.98645,5954699999.0
2008-04-07 12:45:00,1.98638,1.9867,1.98621,1.9863,4281612501.0
2008-04-07 12:50:00,1.9863,1.987,1.98565,1.98665,4143050001.0
2008-04-07 12:55:00,1.98665,1.98715,1.98614,1.98715,6165285630.0
2008-04-07 13:00:00,1.98705,1.9872,1.98652,1.98671,5706100000.0
2008-04-07 13:05:00,1.9868,1.98765,1.98663,1.9871,5527805630.0
2008-04-07 13:10:00,1.9871,1.98725,1.98682,1.9869,7667120003.0
2008-04-07 13:15:00,1.9869,1.9869,1.98655,1.98683,4765000002.0
2008-04-07 13:20:00,1.9869,1.987,1.98603,1.987,4052699998.0
2008-04-07 13:25:00,1.987,1.98745,1.98679,1.98725,5800835627.0
2008-04-07 13:30:00,1.98725,1.98775,1.98655,1.98735,6520175629.0
2008-04-07 13:35:00,1.98735,1.98825,1.98717,1.9877,5213700001.0
2008-04-07 13:40:00,1.98756,1.9877,1.9871,1.9872,4268020002.0
2008-04-07 13:45:00,1.9872,1.98775,1.98707,1.98762,4308209999.0
2008-04-07 13:50:00,1.98775,1.98825,1.98762,1.98815,3743870000.0
2008-04-07 13:55:00,1.98813,1.9888,1.98806,1.9885,4141250001.0
2008-04-07 14:00:00,1.9885,1.9891,1.9884,1.98875,4751273129.0
2008-04-07 14:05:00,1.9887,1.98915,1.98846,1.9887,5594962497.0
2008-04-07 14:10:00,1.9887,1.9887,1.98735,1.98772,4243640000.0
2008-04-07 14:15:00,1.98785,1.98855,1.98719,1.98725,4686362502.0
2008-04-07 14:20:00,1.98725,1.98825,1.98689,1.98725,4141399999.0
2008-04-07 14:25:00,1.98725,1.98875,1.98716,1.98859,4046270002.0
2008-04-07 14:30:00,1.98875,1.99125,1.98875,1.98988,4313850003.0
2008-04-07 14:35:00,1.98995,1.99095,1.98986,1.9904,5651487502.0
2008-04-07 14:40:00,1.9905,1.9905,1.98906,1.98915,5427648129.0
2008-04-07 14:45:00,1.98915,1.98925,1.98685,1.98752,5945150001.0
2008-04-07 14:50:00,1.9877,1.9879,1.98741,1.9877,6485470002.0
2008-04-07 14:55:00,1.9877,1.9886,1.9874,1.9883,4840237501.0
2008-04-07 15:00:00,1.98825,1.98915,1.98825,1.98895,5590469999.0
2008-04-07 15:05:00,1.98895,1.98925,1.98859,1.98925,7522970002.0
2008-04-07 15:10:00,1.98925,1.9901,1.98918,1.9898,4975400000.0
2008-04-07 15:15:00,1.98968,1.9898,1.98899,1.98906,4072669999.0
2008-04-07 15:20:00,1.98898,1.9905,1.98886,1.99025,4084185629.0
2008-04-07 15:25:00,1.99011,1.99055,1.98974,1.99025,6578885631.0
2008-04-07 15:30:00,1.99008,1.9906,1.9893,1.98945,6004860003.0
2008-04-07 15:35:00,1.98927,1.98945,1.9882,1.98838,5169270000.0
2008-04-07 15:40:00,1.9885,1.9893,1.98844,1.98913,4997757500.0
2008-04-07 15:45:00,1.9893,1.9903,1.98924,1.98995,4994570002.0
2008-04-07 15:50:00,1.9899,1.9899,1.98915,1.9896,4584287499.0
2008-04-07 15:55:00,1.9896,1.9896,1.9885,1.98875,4644630300.0
2008-04-07 16:00:00,1.98875,1.9895,1.98837,1.98921,4643470001.0
2008-04-07 16:05:00,1.98923,1.9896,1.98813,1.98825,4561385629.0
2008-04-07 16:10:00,1.9882,1.98855,1.98725,1.98745,4506690003.0
2008-04-07 16:15:00,1.98735,1.9884,1.9866,1.9884,3976287502.0
2008-04-07 16:20:00,1.9884,1.9885,1.98752,1.98795,3489600000.0
2008-04-07 16:25:00,1.988,1.9893,1.9878,1.98905,3450899999.0
2008-04-07 16:30:00,1.98905,1.9895,1.9883,1.9888,3489899998.0
2008-04-07 16:35:00,1.98875,1.9895,1.98822,1.9886,3753187501.0
2008-04-07 16:40:00,1.9886,1.9895,1.98837,1.98925,4452337499.0
2008-04-07 16:45:00,1.98913,1.98965,1.98891,1.9894,4569070001.0
2008-04-07 16:50:00,1.9894,1.99015,1.98926,1.98979,4717391255.0
2008-04-07 16:55:00,1.9898,1.98995,1.9887,1.9895,5168850001.0
2008-04-07 17:00:00,1.98955,1.98955,1.9887,1.98895,4582350000.0
2008-04-07 17:05:00,1.989,1.9892,1.9883,1.98865,5200957502.0
2008-04-07 17:10:00,1.98875,1.9899,1.98867,1.98948,5817200001.0
2008-04-07 17:15:00,1.98943,1.98955,1.98725,1.98765,5499837500.0
2008-04-07 17:20:00,1.98765,1.98835,1.98715,1.98745,4619540000.0
2008-04-07 17:25:00,1.98745,1.98755,1.98712,1.9875,3936600000.0
2008-04-07 17:30:00,1.9875,1.98765,1.9872,1.9875,4579149999.0
2008-04-07 17:35:00,1.98737,1.9875,1.9869,1.98713,5458100001.0
2008-04-07 17:40:00,1.98725,1.98735,1.98598,1.9861,4488400000.0
2008-04-07 17:45:00,1.98611,1.98625,1.98594,1.9862,4516470001.0
2008-04-07 17:50:00,1.98612,1.9864,1.98506,1.98506,5311787499.0
2008-04-07 17:55:00,1.9851,1.9855,1.98492,1.9854,5403927501.0
2008-04-07 18:00:00,1.98533,1.9857,1.98494,1.98525,4578449999.0
2008-04-07 18:05:00,1.98522,1.9854,1.98505,1.9854,3754699999.0
2008-04-07 18:10:00,1.9854,1.98555,1.98496,1.98535,5073339999.0
2008-04-07 18:15:00,1.98525,1.9854,1.98506,1.98518,5718649999.0
2008-04-07 18:20:00,1.9853,1.98585,1.98508,1.98575,6252269999.0
2008-04-07 18:25:00,1.98575,1.9858,1.98523,1.98555,5351732500.0
2008-04-07 18:30:00,1.98555,1.98555,1.98514,1.98516,4866600000.0
2008-04-07 18:35:00,1.98525,1.98555,1.98454,1.98497,5383557499.0
2008-04-07 18:40:00,1.98505,1.98555,1.98502,1.98515,4999199998.0
2008-04-07 18:45:00,1.98515,1.98555,1.98507,1.98545,4478070001.0
2008-04-07 18:50:00,1.98545,1.98555,1.98479,1.98503,4902900000.0
2008-04-07 18:55:00,1.98515,1.9854,1.98489,1.9851,4140862498.0
2008-04-07 19:00:00,1.9851,1.9856,1.98492,1.9855,3478400000.0
2008-04-07 19:05:00,1.98537,1.98555,1.98516,1.98545,3444082499.0
2008-04-07 19:10:00,1.98535,1.98545,1.98474,1.98495,3683820001.0
2008-04-07 19:15:00,1.98495,1.98495,1.98453,1.9847,3438799999.0
2008-04-07 19:20:00,1.9847,1.9851,1.98454,1.9851,3330570002.0
2008-04-07 19:25:00,1.9851,1.9859,1.98505,1.9858,4288932502.0
2008-04-07 19:30:00,1.9858,1.98585,1.98545,1.98547,4173887498.0
2008-04-07 19:35:00,1.9855,1.9859,1.98538,1.98585,3916800001.0
2008-04-07 19:40:00,1.98572,1.9861,1.98568,1.98583,3834060001.0
2008-04-07 19:45:00,1.9859,1.9864,1.98571,1.98615,3377843128.0
2008-04-07 19:50:00,1.98612,1.98665,1.98611,1.9865,3450089999.0
2008-04-07 19:55:00,1.9865,1.9865,1.98475,1.9848,3363737500.0
2008-04-07 20:00:00,1.98495,1.9855,1.98477,1.9854,3415769998.0
2008-04-07 20:05:00,1.98525,1.98565,1.98519,1.9855,3812675629.0
2008-04-07 20:10:00,1.9855,1.98565,1.98499,1.98512,3951689999.0
2008-04-07 20:15:00,1.9852,1.98545,1.98495,1.98511,3620587500.0
2008-04-07 20:20:00,1.9852,1.98565,1.98505,1.9855,3042455628.0
2008-04-07 20:25:00,1.9855,1.98555,1.9853,1.98542,4282537499.0
2008-04-07 20:30:00,1.9855,1.98575,1.98517,1.98517,3259870002.0
2008-04-07 20:35:00,1.9854,1.98545,1.9849,1.9851,3258543127.0
2008-04-07 20:40:00,1.98525,1.9857,1.98493,1.9856,3218150000.0
2008-04-07 20:45:00,1.9856,1.98565,1.98462,1.98528,5357950000.0
2008-04-07 20:50:00,1.9854,1.9857,1.98535,1.98558,4455287500.0
2008-04-07 20:55:00,1.9857,1.98622,1.98562,1.9858,3886125628.0
2008-04-07 21:00:00,1.9858,1.9859,1.98504,1.9853,2875100000.0
2008-04-07 21:05:00,1.9853,1.9854,1.98476,1.98519,3162228755.0
2008-04-07 21:10:00,1.9854,1.9859,1.98522,1.98575,5070648129.0
2008-04-07 21:15:00,1.98585,1.98705,1.98575,1.9868,4781787501.0
2008-04-07 21:20:00,1.98655,1.9868,1.98623,1.9867,4335350000.0
2008-04-07 21:25:00,1.9867,1.9867,1.98637,1.9866,3150457502.0
2008-04-07 21:30:00,1.9866,1.9868,1.98634,1.98665,4017987499.0
2008-04-07 21:35:00,1.98648,1.98695,1.98645,1.9869,6432769999.0
2008-04-07 21:40:00,1.98669,1.9879,1.98669,1.9879,4291700001.0
2008-04-07 21:45:00,1.9879,1.9879,1.98727,1.9876,3540900000.0
2008-04-07 21:50:00,1.9876,1.9878,1.9873,1.9874,3416387500.0
2008-04-07 21:55:00,1.9876,1.9879,1.9874,1.98764,3248887501.0
2008-04-07 22:00:00,1.9879,1.9883,1.9877,1.98794,3100799999.0
2008-04-07 22:05:00,1.98815,1.9883,1.98752,1.9882,4090500001.0
2008-04-07 22:10:00,1.9882,1.98847,1.98811,1.98828,3201649999.0
2008-04-07 22:15:00,1.98845,1.98845,1.98784,1.9881,4011099998.0
2008-04-07 22:20:00,1.9881,1.9881,1.98782,1.98805,3403799999.0
2008-04-07 22:25:00,1.98805,1.98825,1.98785,1.98798,5362912502.0
2008-04-07 22:30:00,1.98815,1.9888,1.98799,1.98845,4318537498.0
2008-04-07 22:35:00,1.98845,1.98845,1.98719,1.9877,3633620000.0
2008-04-07 22:40:00,1.9877,1.98784,1.98743,1.98743,3089669999.0
2008-04-07 22:45:00,1.9876,1.98785,1.9874,1.98765,3047770000.0
2008-04-07 22:50:00,1.98765,1.98806,1.98749,1.98788,3106750000.0
2008-04-07 22:55:00,1.98805,1.9882,1.98779,1.98795,3680620000.0
2008-04-07 23:00:00,1.9883,1.9884,1.988,1.9882,5890350000.0
2008-04-07 23:05:00,1.98807,1.9884,1.9873,1.98756,7839600003.0
2008-04-07 23:10:00,1.98757,1.98785,1.98745,1.98785,4335739999.0
2008-04-07 23:15:00,1.98785,1.9882,1.98747,1.9879,4142432500.0
2008-04-07 23:20:00,1.9879,1.9879,1.9876,1.9878,4837755632.0
2008-04-07 23:25:00,1.9878,1.9879,1.98722,1.9874,4263000004.0
2008-04-07 23:30:00,1.98734,1.9882,1.98734,1.9879,5472300000.0
2008-04-07 23:35:00,1.9879,1.9882,1.9877,1.9882,4531585628.0
2008-04-07 23:40:00,1.98798,1.9887,1.98788,1.98865,4713940001.0
2008-04-07 23:45:00,1.98865,1.9887,1.98845,1.98854,4270885629.0
2008-04-07 23:50:00,1.98855,1.9888,1.98838,1.9886,5563507499.0
2008-04-07 23:55:00,1.9886,1.9886,1.988,1.9882,6667370003.0
2008-04-08 00:00:00,1.9882,1.9883,1.98783,1.988,6203085626.0
2008-04-08 00:05:00,1.98788,1.9881,1.98777,1.98792,5499850001.0
2008-04-08 00:10:00,1.98792,1.9882,1.9878,1.988,5237519998.0
2008-04-08 00:15:00,1.988,1.988,1.98775,1.988,6032400001.0
2008-04-08 00:20:00,1.988,1.9883,1.98775,1.98817,4225670000.0
2008-04-08 00:25:00,1.9882,1.98831,1.98758,1.9878,4904570000.0
2008-04-08 00:30:00,1.9878,1.9879,1.98746,1.9878,5173087502.0
2008-04-08 00:35:00,1.98763,1.9882,1.9875,1.98761,4093525628.0
2008-04-08 00:40:00,1.9878,1.9878,1.98735,1.98745,4655100002.0
2008-04-08 00:45:00,1.9877,1.9882,1.98745,1.98756,5653500001.0
2008-04-08 00:50:00,1.9877,1.9881,1.98744,1.9877,6325170001.0
2008-04-08 00:55:00,1.9877,1.9877,1.98745,1.9877,7075957500.0
2008-04-08 01:00:00,1.9877,1.9879,1.98745,1.9879,6721124999.0
2008-04-08 01:05:00,1.9877,1.988,1.98745,1.9876,5982850001.0
2008-04-08 01:10:00,1.9876,1.9876,1.98735,1.9876,6680399999.0
2008-04-08 01:15:00,1.98738,1.988,1.98735,1.98775,4380544999.0
2008-04-08 01:20:00,1.98775,1.9878,1.98705,1.9873,4777085626.0
2008-04-08 01:25:00,1.98707,1.98775,1.98707,1.9877,5199370001.0
2008-04-08 01:30:00,1.9877,1.98805,1.98743,1.9877,4658000000.0
2008-04-08 01:35:00,1.9877,1.9879,1.98747,1.9879,6624473128.0
2008-04-08 01:40:00,1.98783,1.9888,1.98783,1.9883,5743770000.0
2008-04-08 01:45:00,1.9882,1.9883,1.98803,1.9883,6000900000.0
2008-04-08 01:50:00,1.9883,1.9885,1.98815,1.98815,7624235627.0
2008-04-08 01:55:00,1.9883,1.9883,1.98775,1.9879,5349900000.0
2008-04-08 02:00:00,1.9879,1.9883,1.98767,1.98813,5221539999.0
2008-04-08 02:05:00,1.9882,1.9887,1.98811,1.98845,5237787499.0
2008-04-08 02:10:00,1.9885,1.992,1.98827,1.992,7047185634.0
2008-04-08 02:15:00,1.992,1.992,1.9903,1.9905,6645162499.0
2008-04-08 02:20:00,1.99032,1.9907,1.9897,1.99006,7022300018.0
2008-04-08 02:25:00,1.9902,1.9915,1.98985,1.9905,4850899997.0
2008-04-08 02:30:00,1.9905,1.9906,1.9898,1.99,4655099999.0
2008-04-08 02:35:00,1.98986,1.9904,1.9898,1.9901,5572899997.0
2008-04-08 02:40:00,1.9901,1.9905,1.98999,1.98999,4521170051.0
2008-04-08 02:45:00,1.9901,1.9912,1.99,1.9907,4539770000.0
2008-04-08 02:50:00,1.9906,1.9906,1.9895,1.9895,5992800000.0
2008-04-08 02:55:00,1.9893,1.99015,1.9879,1.9901,4908850002.0
2008-04-08 03:00:00,1.9901,1.9901,1.98947,1.98949,4914570001.0
2008-04-08 03:05:00,1.98952,1.98988,1.9894,1.9897,9484132499.0
2008-04-08 03:10:00,1.9897,1.9898,1.98916,1.9894,8080520000.0
2008-04-08 03:15:00,1.9894,1.9894,1.98893,1.989,4350070001.0
2008-04-08 03:20:00,1.98915,1.98925,1.98863,1.98882,5011685628.0
2008-04-08 03:25:00,1.98915,1.9893,1.98878,1.9893,4588907518.0
2008-04-08 03:30:00,1.9891,1.9895,1.98885,1.9895,4886407501.0
2008-04-08 03:35:00,1.9895,1.9895,1.98878,1.98878,2881457500.0
2008-04-08 03:40:00,1.9889,1.9893,1.98873,1.9891,6405099999.0
2008-04-08 03:45:00,1.98913,1.9906,1.9891,1.99039,6980832501.0
2008-04-08 03:50:00,1.9906,1.991,1.99017,1.99046,4251387500.0
2008-04-08 03:55:00,1.9904,1.9909,1.99034,1.9906,5779499998.0
2008-04-08 04:00:00,1.9906,1.99075,1.99044,1.99051,7703375628.0
2008-04-08 04:05:00,1.9907,1.99075,1.99038,1.99075,5854069997.0
2008-04-08 04:10:00,1.99075,1.9917,1.99055,1.991,5130735301.0
2008-04-08 04:15:00,1.99079,1.9917,1.99079,1.9915,4758000001.0
2008-04-08 04:20:00,1.9915,1.9926,1.99129,1.9922,7408987500.0
2008-04-08 04:25:00,1.9922,1.9927,1.9912,1.99185,5485500001.0
2008-04-08 04:30:00,1.99184,1.9923,1.99108,1.99116,5947450001.0
2008-04-08 04:35:00,1.9913,1.9916,1.99106,1.9914,6172032500.0
2008-04-08 04:40:00,1.99136,1.9918,1.99096,1.99118,5563900000.0
2008-04-08 04:45:00,1.9913,1.9915,1.99105,1.9912,5324699997.0
2008-04-08 04:50:00,1.9912,1.9916,1.99104,1.99127,4271200000.0
2008-04-08 04:55:00,1.99145,1.9925,1.99131,1.9918,3495070002.0
2008-04-08 05:00:00,1.99175,1.9921,1.99111,1.99127,4904000001.0
2008-04-08 05:05:00,1.99135,1.9918,1.99125,1.9915,3709000000.0
2008-04-08 05:10:00,1.9914,1.9916,1.9909,1.9911,6675637501.0
2008-04-08 05:15:00,1.9911,1.9915,1.99055,1.9908,7873819999.0
2008-04-08 05:20:00,1.99071,1.9911,1.99061,1.9907,4928737502.0
2008-04-08 05:25:00,1.9907,1.9909,1.98967,1.98986,6231057501.0
2008-04-08 05:30:00,1.9899,1.99,1.98895,1.98898,6198737502.0
2008-04-08 05:35:00,1.98897,1.9898,1.98851,1.9896,6422599999.0
2008-04-08 05:40:00,1.9896,1.9903,1.9894,1.9897,6367850000.0
2008-04-08 05:45:00,1.9896,1.9906,1.98955,1.9906,5335407498.0
2008-04-08 05:50:00,1.99037,1.9908,1.98997,1.9906,4498470000.0
2008-04-08 05:55:00,1.99043,1.9906,1.98983,1.98996,5649149999.0
2008-04-08 06:00:00,1.9901,1.9902,1.98999,1.9902,4248440000.0
2008-04-08 06:05:00,1.9902,1.9906,1.9899,1.9901,4961157501.0
2008-04-08 06:10:00,1.99005,1.9906,1.99005,1.9903,7803118131.0
2008-04-08 06:15:00,1.9904,1.9904,1.98981,1.9899,5679262500.0
2008-04-08 06:20:00,1.9899,1.9899,1.989,1.98902,4615499998.0
2008-04-08 06:25:00,1.9891,1.9896,1.98877,1.98944,4124870001.0
2008-04-08 06:30:00,1.98947,1.9896,1.98898,1.9896,5095632499.0
2008-04-08 06:35:00,1.98948,1.9903,1.989,1.9892,5498370000.0
2008-04-08 06:40:00,1.9892,1.9893,1.98892,1.9891,7212399992.0
2008-04-08 06:45:00,1.989,1.9896,1.98897,1.9891,6760487497.0
2008-04-08 06:50:00,1.98903,1.9891,1.9875,1.98815,5363887502.0
2008-04-08 06:55:00,1.9881,1.9881,1.9862,1.9867,9145639981.0
2008-04-08 07:00:00,1.9867,1.9877,1.9861,1.987,7688585639.0
2008-04-08 07:05:00,1.987,1.9876,1.98677,1.9875,6071985633.0
2008-04-08 07:10:00,1.9875,1.9875,1.9867,1.9874,6375399999.0
2008-04-08 07:15:00,1.9873,1.9875,1.98653,1.9869,6991200000.0
2008-04-08 07:20:00,1.98671,1.98745,1.98659,1.9872,5752400000.0
2008-04-08 07:25:00,1.987,1.9874,1.98689,1.9872,5223480628.0
2008-04-08 07:30:00,1.9872,1.98775,1.98715,1.9875,4893677498.0
2008-04-08 07:35:00,1.98742,1.98775,1.98725,1.9875,3715270000.0
2008-04-08 07:40:00,1.98736,1.98765,1.98629,1.9867,4968220000.0
2008-04-08 07:45:00,1.98675,1.98685,1.98465,1.98523,4584570001.0
2008-04-08 07:50:00,1.9853,1.9854,1.9845,1.98525,6090955625.0
2008-04-08 07:55:00,1.98509,1.9861,1.9849,1.9861,6105999999.0
2008-04-08 08:00:00,1.9861,1.9861,1.98537,1.9858,5631640000.0
2008-04-08 08:05:00,1.9857,1.98635,1.98568,1.9858,4631105626.0
2008-04-08 08:10:00,1.9858,1.9863,1.98577,1.986,5026800002.0
2008-04-08 08:15:00,1.9861,1.98625,1.98469,1.98469,5452499999.0
2008-04-08 08:20:00,1.9847,1.98535,1.9841,1.98459,5804907500.0
2008-04-08 08:25:00,1.98465,1.9855,1.98436,1.98515,6180070002.0
2008-04-08 08:30:00,1.98498,1.98515,1.9835,1.9835,5910087499.0
2008-04-08 08:35:00,1.98355,1.98395,1.98295,1.9837,5345452654.0
2008-04-08 08:40:00,1.9837,1.9837,1.9816,1.9821,4928971257.0
2008-04-08 08:45:00,1.9821,1.9832,1.982,1.9827,5265441256.0
2008-04-08 08:50:00,1.9827,1.9832,1.98176,1.9821,5548573128.0
2008-04-08 08:55:00,1.9821,1.9836,1.98198,1.98355,5802455627.0
2008-04-08 09:00:00,1.98355,1.98355,1.9794,1.9795,4833760627.0
2008-04-08 09:05:00,1.97939,1.9801,1.97856,1.97925,4156687501.0
2008-04-08 09:10:00,1.97919,1.97955,1.97815,1.9786,4347990000.0
2008-04-08 09:15:00,1.9786,1.97895,1.9778,1.978,3752135630.0
2008-04-08 09:20:00,1.97782,1.9787,1.97723,1.9787,4410843128.0
2008-04-08 09:25:00,1.9787,1.97915,1.97837,1.97893,4066837501.0
2008-04-08 09:30:00,1.97915,1.98,1.97895,1.9795,3807000000.0
2008-04-08 09:35:00,1.97929,1.9795,1.9776,1.97775,3612720001.0
2008-04-08 09:40:00,1.97767,1.97865,1.97758,1.9784,3580040000.0
2008-04-08 09:45:00,1.97831,1.97895,1.97731,1.97765,3698745002.0
2008-04-08 09:50:00,1.97762,1.9788,1.97757,1.9784,3587735631.0
2008-04-08 09:55:00,1.9785,1.97865,1.9773,1.9778,3700525628.0
2008-04-08 10:00:00,1.9778,1.9782,1.97707,1.9774,3485137501.0
2008-04-08 10:05:00,1.97734,1.9786,1.97734,1.9786,3948339999.0
2008-04-08 10:10:00,1.9786,1.97895,1.97769,1.9779,3873200000.0
2008-04-08 10:15:00,1.9779,1.9779,1.97555,1.9763,4678823127.0
2008-04-08 10:20:00,1.9763,1.9773,1.97604,1.97645,4717740001.0
2008-04-08 10:25:00,1.97645,1.9776,1.97625,1.97685,5188270002.0
2008-04-08 10:30:00,1.97685,1.97685,1.97517,1.9754,5304900001.0
2008-04-08 10:35:00,1.97533,1.97755,1.97533,1.97755,4400310000.0
2008-04-08 10:40:00,1.97742,1.9781,1.97712,1.97722,4432999998.0
2008-04-08 10:45:00,1.9773,1.97815,1.97717,1.97765,4981769999.0
2008-04-08 10:50:00,1.97765,1.97815,1.9761,1.97665,4364569999.0
2008-04-08 10:55:00,1.9767,1.97715,1.9748,1.97675,4036900001.0
2008-04-08 11:00:00,1.9767,1.9782,1.9764,1.97725,3822162501.0
2008-04-08 11:05:00,1.97725,1.978,1.97663,1.9773,4008300002.0
2008-04-08 11:10:00,1.9773,1.9776,1.97664,1.9767,5503150003.0
2008-04-08 11:15:00,1.97665,1.97755,1.97665,1.9771,5364870001.0
2008-04-08 11:20:00,1.9771,1.97725,1.97663,1.97685,5662699999.0
2008-04-08 11:25:00,1.97685,1.97735,1.97659,1.9767,5369899999.0
2008-04-08 11:30:00,1.9767,1.9768,1.97604,1.97634,4922200000.0
2008-04-08 11:35:00,1.97645,1.9768,1.97615,1.97646,5406520001.0
2008-04-08 11:40:00,1.97642,1.9767,1.97619,1.97654,5684809999.0
2008-04-08 11:45:00,1.97655,1.9774,1.97625,1.97735,5704700001.0
2008-04-08 11:50:00,1.97726,1.9775,1.97683,1.977,4978800002.0
2008-04-08 11:55:00,1.9771,1.97905,1.97694,1.9781,5259412500.0
2008-04-08 12:00:00,1.9781,1.97965,1.97775,1.97945,4646932500.0
2008-04-08 12:05:00,1.97928,1.9807,1.97897,1.98012,5466820001.0
2008-04-08 12:10:00,1.9802,1.9804,1.97926,1.97965,4911289999.0
2008-04-08 12:15:00,1.97965,1.98,1.97894,1.97925,5108249998.0
2008-04-08 12:20:00,1.97904,1.9793,1.97853,1.97853,6295685629.0
2008-04-08 12:25:00,1.97848,1.9787,1.97819,1.9784,5305199999.0
2008-04-08 12:30:00,1.9784,1.97855,1.97815,1.97825,4645300001.0
2008-04-08 12:35:00,1.97809,1.9783,1.97495,1.97575,4881719999.0
2008-04-08 12:40:00,1.9758,1.97655,1.97534,1.97555,5534969999.0
2008-04-08 12:45:00,1.97555,1.97625,1.97522,1.97592,4798987499.0
2008-04-08 12:50:00,1.97585,1.97625,1.97285,1.9738,4883040001.0
2008-04-08 12:55:00,1.9738,1.97395,1.9705,1.97075,5295370000.0
2008-04-08 13:00:00,1.97085,1.97185,1.97079,1.9711,5011650000.0
2008-04-08 13:05:00,1.9711,1.9713,1.96917,1.96928,5107669998.0
2008-04-08 13:10:00,1.9694,1.9696,1.96846,1.969,4633870001.0
2008-04-08 13:15:00,1.969,1.9701,1.96868,1.96972,5308720002.0
2008-04-08 13:20:00,1.96975,1.96985,1.96893,1.96915,5119627500.0
2008-04-08 13:25:00,1.9693,1.9695,1.9682,1.9687,5124762500.0
2008-04-08 13:30:00,1.9687,1.969,1.9681,1.96829,5352100000.0
2008-04-08 13:35:00,1.9684,1.9691,1.96816,1.969,5983020000.0
2008-04-08 13:40:00,1.969,1.96925,1.96829,1.9686,5479433755.0
2008-04-08 13:45:00,1.9686,1.9698,1.96818,1.9698,5423700001.0
2008-04-08 13:50:00,1.96973,1.9702,1.96928,1.9694,4274350000.0
2008-04-08 13:55:00,1.9694,1.9702,1.96905,1.96957,4830500001.0
2008-04-08 14:00:00,1.96955,1.96975,1.96815,1.96904,5108485627.0
2008-04-08 14:05:00,1.96915,1.96915,1.9673,1.9679,4880050000.0
2008-04-08 14:10:00,1.9679,1.9683,1.96735,1.9682,4742387498.0
2008-04-08 14:15:00,1.9682,1.9689,1.96774,1.96792,5348855629.0
2008-04-08 14:20:00,1.968,1.968,1.96676,1.967,5114774999.0
2008-04-08 14:25:00,1.96687,1.9674,1.96645,1.9674,5480370004.0
2008-04-08 14:30:00,1.96713,1.9676,1.96637,1.9673,4137135627.0
2008-04-08 14:35:00,1.9673,1.9677,1.96725,1.96733,4105657499.0
2008-04-08 14:40:00,1.9674,1.9682,1.96677,1.9675,5094505628.0
2008-04-08 14:45:00,1.96746,1.96875,1.96746,1.96848,3937849999.0
2008-04-08 14:50:00,1.9686,1.96915,1.96849,1.9687,3950299999.0
2008-04-08 14:55:00,1.9687,1.9689,1.96803,1.9681,3909471256.0
2008-04-08 15:00:00,1.9681,1.9683,1.96747,1.96808,3959940000.0
2008-04-08 15:05:00,1.96825,1.9684,1.9679,1.96825,4084640002.0
2008-04-08 15:10:00,1.96825,1.9688,1.96814,1.9688,3897000000.0
2008-04-08 15:15:00,1.96871,1.9694,1.96871,1.9692,3827400000.0
2008-04-08 15:20:00,1.96903,1.9692,1.96804,1.9685,3721962501.0
2008-04-08 15:25:00,1.96835,1.96915,1.96807,1.9689,3988935000.0
2008-04-08 15:30:00,1.96883,1.96945,1.96844,1.969,3986757498.0
2008-04-08 15:35:00,1.969,1.96915,1.9687,1.96882,3846209999.0
2008-04-08 15:40:00,1.96892,1.96965,1.9684,1.9684,3803749999.0
2008-04-08 15:45:00,1.96835,1.9692,1.96815,1.9692,3937987500.0
2008-04-08 15:50:00,1.96903,1.96995,1.96875,1.96948,3746227502.0
2008-04-08 15:55:00,1.96952,1.96995,1.96925,1.96964,3909370000.0
2008-04-08 16:00:00,1.96963,1.9704,1.9668,1.96722,4023015929.0
2008-04-08 16:05:00,1.96722,1.9681,1.96684,1.9671,4458587502.0
2008-04-08 16:10:00,1.96702,1.9681,1.96689,1.9678,4427749999.0
2008-04-08 16:15:00,1.96773,1.9685,1.96724,1.96733,4012235627.0
2008-04-08 16:20:00,1.9675,1.96815,1.96699,1.9681,4584987499.0
2008-04-08 16:25:00,1.9681,1.96835,1.96755,1.9679,4113662504.0
2008-04-08 16:30:00,1.9679,1.96835,1.96742,1.9683,4294912499.0
2008-04-08 16:35:00,1.9683,1.9693,1.96791,1.96815,4127002500.0
2008-04-08 16:40:00,1.96815,1.9696,1.96814,1.96925,4080427500.0
2008-04-08 16:45:00,1.96925,1.96925,1.96762,1.9677,5263287499.0
2008-04-08 16:50:00,1.9677,1.9678,1.96705,1.96711,4375227500.0
2008-04-08 16:55:00,1.96706,1.96805,1.96684,1.96805,3973450001.0
2008-04-08 17:00:00,1.9681,1.96935,1.96779,1.9693,3834100000.0
2008-04-08 17:05:00,1.96919,1.96975,1.96861,1.96861,4675249999.0
2008-04-08 17:10:00,1.96865,1.96875,1.96812,1.96828,3791457500.0
2008-04-08 17:15:00,1.9684,1.96865,1.96783,1.9679,5497170003.0
2008-04-08 17:20:00,1.9679,1.96815,1.96745,1.96776,4358570001.0
2008-04-08 17:25:00,1.96785,1.96855,1.96739,1.96821,4487599998.0
2008-04-08 17:30:00,1.96825,1.96855,1.96809,1.9682,4075650001.0
2008-04-08 17:35:00,1.9682,1.96875,1.968,1.9687,4207973130.0
2008-04-08 17:40:00,1.9687,1.969,1.96837,1.96861,4990569999.0
2008-04-08 17:45:00,1.9687,1.96935,1.96859,1.96865,5455900000.0
2008-04-08 17:50:00,1.96875,1.9692,1.96834,1.96908,4880410002.0
2008-04-08 17:55:00,1.9692,1.9696,1.96864,1.96871,5175770002.0
2008-04-08 18:00:00,1.96866,1.9692,1.9684,1.96879,5566670001.0
2008-04-08 18:05:00,1.96885,1.9689,1.96819,1.96845,5436732499.0
2008-04-08 18:10:00,1.9684,1.96865,1.96805,1.96825,5205300001.0
2008-04-08 18:15:00,1.96825,1.96845,1.96792,1.96835,4651645000.0
2008-04-08 18:20:00,1.96835,1.9684,1.9679,1.9682,5533970000.0
2008-04-08 18:25:00,1.9682,1.96825,1.96783,1.96795,4761369999.0
2008-04-08 18:30:00,1.968,1.96825,1.96732,1.96795,4997423129.0
2008-04-08 18:35:00,1.96795,1.96825,1.96748,1.9677,4919400000.0
2008-04-08 18:40:00,1.96775,1.9685,1.9675,1.9677,3746337500.0
2008-04-08 18:45:00,1.9677,1.9677,1.96699,1.9672,3819760000.0
2008-04-08 18:50:00,1.9672,1.96765,1.96693,1.9673,3877085627.0
2008-04-08 18:55:00,1.9674,1.96765,1.96723,1.9676,3911549999.0
2008-04-08 19:00:00,1.96757,1.9679,1.96747,1.9678,4137887500.0
2008-04-08 19:05:00,1.96769,1.9678,1.96738,1.9675,3719000001.0
2008-04-08 19:10:00,1.9675,1.96755,1.96718,1.9673,3621900000.0
2008-04-08 19:15:00,1.9673,1.96755,1.96694,1.96755,3840799998.0
2008-04-08 19:20:00,1.96747,1.96755,1.9669,1.96731,3623270000.0
2008-04-08 19:25:00,1.9674,1.9676,1.96706,1.9672,3640477501.0
2008-04-08 19:30:00,1.96718,1.96755,1.96703,1.9673,3747800001.0
2008-04-08 19:35:00,1.96728,1.9683,1.96728,1.9683,3640655628.0
2008-04-08 19:40:00,1.9683,1.9686,1.96802,1.9685,4344599999.0
2008-04-08 19:45:00,1.96841,1.9685,1.9683,1.96845,3801100000.0
2008-04-08 19:50:00,1.9685,1.9689,1.96831,1.9689,3596225000.0
2008-04-08 19:55:00,1.9689,1.9696,1.96851,1.9693,4251862498.0
2008-04-08 20:00:00,1.96911,1.9694,1.96803,1.9687,3817432498.0
2008-04-08 20:05:00,1.9686,1.97025,1.96859,1.9692,3897255629.0
2008-04-08 20:10:00,1.9692,1.96935,1.96846,1.96851,3756421257.0
2008-04-08 20:15:00,1.96895,1.9691,1.96858,1.969,4058587497.0
2008-04-08 20:20:00,1.969,1.96995,1.96889,1.96995,3658900000.0
2008-04-08 20:25:00,1.9699,1.9713,1.96978,1.9703,3749255627.0
2008-04-08 20:30:00,1.9703,1.9707,1.96944,1.9698,4547469999.0
2008-04-08 20:35:00,1.9698,1.97115,1.96917,1.97078,3726920001.0
2008-04-08 20:40:00,1.97085,1.9712,1.97046,1.9712,4252900000.0
2008-04-08 20:45:00,1.9712,1.9713,1.97009,1.97023,5230848129.0
2008-04-08 20:50:00,1.9703,1.97045,1.96957,1.96985,3662070000.0
2008-04-08 20:55:00,1.96988,1.9702,1.96902,1.9692,3698499999.0
2008-04-08 21:00:00,1.9692,1.9696,1.96882,1.96935,4050270000.0
2008-04-08 21:05:00,1.96935,1.9702,1.96905,1.96968,3596300000.0
2008-04-08 21:10:00,1.96985,1.9704,1.9697,1.97012,3413982501.0
2008-04-08 21:15:00,1.9703,1.97065,1.96984,1.9703,4418050000.0
2008-04-08 21:20:00,1.9701,1.97036,1.97004,1.97025,3145470000.0
2008-04-08 21:25:00,1.97025,1.97025,1.96952,1.9697,4531585627.0
2008-04-08 21:30:00,1.9697,1.9698,1.9693,1.9696,4445650001.0
2008-04-08 21:35:00,1.9696,1.9696,1.96916,1.96922,4079800000.0
2008-04-08 21:40:00,1.9694,1.9694,1.96915,1.9693,3582200000.0
2008-04-08 21:45:00,1.9693,1.9694,1.9691,1.9694,3677170001.0
2008-04-08 21:50:00,1.96922,1.9695,1.96863,1.96863,3733200000.0
2008-04-08 21:55:00,1.9688,1.96885,1.96825,1.9686,4174455627.0
2008-04-08 22:00:00,1.96842,1.96875,1.96838,1.9686,3761387500.0
2008-04-08 22:05:00,1.9686,1.9688,1.96821,1.96846,4215690000.0
2008-04-08 22:10:00,1.96855,1.9688,1.9684,1.9688,3672373128.0
2008-04-08 22:15:00,1.9688,1.9691,1.96841,1.96865,4255020001.0
2008-04-08 22:20:00,1.96865,1.969,1.96836,1.96885,4572870001.0
2008-04-08 22:25:00,1.96885,1.9692,1.96874,1.96905,6452200001.0
2008-04-08 22:30:00,1.9692,1.9697,1.9688,1.9692,6648000001.0
2008-04-08 22:35:00,1.96913,1.96925,1.96855,1.9689,5337170000.0
2008-04-08 22:40:00,1.9689,1.96892,1.96842,1.96842,4679073127.0
2008-04-08 22:45:00,1.9686,1.96915,1.96829,1.96865,5464899999.0
2008-04-08 22:50:00,1.96841,1.96915,1.96829,1.9687,4861309999.0
2008-04-08 22:55:00,1.96854,1.9695,1.96854,1.96934,6573400000.0
2008-04-08 23:00:00,1.96945,1.9695,1.96906,1.96945,5548489999.0
2008-04-08 23:05:00,1.96945,1.9695,1.9692,1.9693,3463599999.0
2008-04-08 23:10:00,1.9693,1.9694,1.969,1.96915,3729500000.0
2008-04-08 23:15:00,1.96915,1.96915,1.96848,1.96865,4664000001.0
2008-04-08 23:20:00,1.96845,1.9687,1.9681,1.9683,4797570003.0
2008-04-08 23:25:00,1.9683,1.9683,1.96785,1.96805,3810669999.0
2008-04-08 23:30:00,1.96805,1.9684,1.96785,1.9684,3407785628.0
2008-04-08 23:35:00,1.9682,1.9684,1.9682,1.9684,3275300000.0
2008-04-08 23:40:00,1.9684,1.9684,1.96773,1.9679,5250549999.0
2008-04-08 23:45:00,1.9679,1.9682,1.96772,1.9682,5713100001.0
2008-04-08 23:50:00,1.9682,1.9683,1.96805,1.96825,3673940001.0
2008-04-08 23:55:00,1.96825,1.96825,1.96792,1.96815,3205855628.0
2008-04-09 00:00:00,1.96795,1.9682,1.96743,1.9675,3514907500.0
2008-04-09 00:05:00,1.96743,1.9678,1.96708,1.9671,4481907500.0
2008-04-09 00:10:00,1.9671,1.9682,1.9663,1.9674,4048670001.0
2008-04-09 00:15:00,1.9674,1.9676,1.96688,1.9671,6388299999.0
2008-04-09 00:20:00,1.96684,1.9673,1.96679,1.96693,6001325000.0
2008-04-09 00:25:00,1.967,1.9671,1.96665,1.96669,4138650000.0
2008-04-09 00:30:00,1.9669,1.9672,1.96665,1.96668,4879700001.0
2008-04-09 00:35:00,1.9668,1.9673,1.96665,1.96699,5955100003.0
2008-04-09 00:40:00,1.9672,1.9675,1.9665,1.96656,6817999998.0
2008-04-09 00:45:00,1.96649,1.9674,1.96609,1.9668,5676387503.0
2008-04-09 00:50:00,1.9668,1.9673,1.96541,1.9662,7137170002.0
2008-04-09 00:55:00,1.9662,1.9665,1.96595,1.9661,4718770001.0
2008-04-09 01:00:00,1.9661,1.96645,1.96571,1.9664,3601050001.0
2008-04-09 01:05:00,1.9664,1.9668,1.96608,1.96668,3270287496.0
2008-04-09 01:10:00,1.9668,1.9671,1.96662,1.96662,3078099999.0
2008-04-09 01:15:00,1.9668,1.9674,1.96661,1.9674,4311670000.0
2008-04-09 01:20:00,1.9674,1.96753,1.96677,1.967,3321587500.0
2008-04-09 01:25:00,1.967,1.9674,1.96682,1.9673,4397187501.0
2008-04-09 01:30:00,1.9673,1.9674,1.9668,1.9671,4587087499.0
2008-04-09 01:35:00,1.96686,1.9674,1.9668,1.967,3524340001.0
2008-04-09 01:40:00,1.96692,1.9671,1.96652,1.96692,5392200000.0
2008-04-09 01:45:00,1.9671,1.9671,1.96675,1.9671,4375170000.0
2008-04-09 01:50:00,1.9671,1.9673,1.96682,1.96708,3207580628.0
2008-04-09 01:55:00,1.9673,1.9675,1.96691,1.9671,3455949992.0
2008-04-09 02:00:00,1.967,1.9674,1.96685,1.967,7974369991.0
2008-04-09 02:05:00,1.967,1.96713,1.96674,1.96685,5424019999.0
2008-04-09 02:10:00,1.9669,1.9669,1.9659,1.96613,3705070003.0
2008-04-09 02:15:00,1.9662,1.9663,1.96572,1.9658,7133000042.0
2008-04-09 02:20:00,1.9658,1.96655,1.96572,1.9658,7879648129.0
2008-04-09 02:25:00,1.96594,1.9666,1.96565,1.9662,6483099999.0
2008-04-09 02:30:00,1.9662,1.96695,1.96613,1.96695,8650835636.0
2008-04-09 02:35:00,1.96695,1.96705,1.96652,1.9669,6549000015.0
2008-04-09 02:40:00,1.9669,1.9671,1.96672,1.96688,5032482502.0
2008-04-09 02:45:00,1.967,1.9671,1.96658,1.9668,4844599996.0
2008-04-09 02:50:00,1.9668,1.9672,1.9666,1.9672,9151400001.0
2008-04-09 02:55:00,1.96719,1.96735,1.96679,1.967,6199099999.0
2008-04-09 03:00:00,1.967,1.9671,1.96663,1.9671,6166399998.0
2008-04-09 03:05:00,1.96686,1.96716,1.96653,1.96675,4363975002.0
2008-04-09 03:10:00,1.96675,1.967,1.96645,1.96675,4273599999.0
2008-04-09 03:15:00,1.967,1.967,1.96651,1.9669,5333700001.0
2008-04-09 03:20:00,1.96675,1.9669,1.9666,1.9666,5080987500.0
2008-04-09 03:25:00,1.9669,1.9669,1.96592,1.9661,6647275002.0
2008-04-09 03:30:00,1.9661,1.9666,1.96577,1.96605,7093585631.0
2008-04-09 03:35:00,1.96605,1.9665,1.96582,1.9662,3866741256.0
2008-04-09 03:40:00,1.96609,1.967,1.96609,1.967,4474669996.0
2008-04-09 03:45:00,1.967,1.9671,1.96655,1.96676,4094539999.0
2008-04-09 03:50:00,1.96677,1.9673,1.96677,1.9673,4322990001.0
2008-04-09 03:55:00,1.9673,1.9674,1.96683,1.967,7441549999.0
2008-04-09 04:00:00,1.9671,1.96715,1.96684,1.967,5279199999.0
2008-04-09 04:05:00,1.967,1.9671,1.96668,1.9669,3764587502.0
2008-04-09 04:10:00,1.9669,1.9671,1.96667,1.9669,3130550001.0
2008-04-09 04:15:00,1.9669,1.9669,1.96645,1.9667,4421960301.0
2008-04-09 04:20:00,1.9665,1.967,1.96644,1.9668,6590910001.0
2008-04-09 04:25:00,1.9666,1.9666,1.96592,1.9665,8104085625.0
2008-04-09 04:30:00,1.96627,1.9665,1.96612,1.96615,7964387501.0
2008-04-09 04:35:00,1.96621,1.96675,1.96612,1.9664,6191087500.0
2008-04-09 04:40:00,1.9663,1.96675,1.96589,1.9667,6201700001.0
2008-04-09 04:45:00,1.9667,1.9668,1.96584,1.96591,5008870002.0
2008-04-09 04:50:00,1.9661,1.9663,1.96563,1.96583,6114100001.0
2008-04-09 04:55:00,1.966,1.9664,1.96565,1.96635,6301299998.0
2008-04-09 05:00:00,1.96635,1.96665,1.96618,1.9663,4552899998.0
2008-04-09 05:05:00,1.9664,1.96665,1.96615,1.96652,6213200000.0
2008-04-09 05:10:00,1.9667,1.9667,1.96639,1.96665,4820437500.0
2008-04-09 05:15:00,1.96665,1.96665,1.96581,1.96593,6582175002.0
2008-04-09 05:20:00,1.966,1.9661,1.96566,1.96605,6505299999.0
2008-04-09 05:25:00,1.96598,1.96605,1.96574,1.9659,3384200002.0
2008-04-09 05:30:00,1.9659,1.96625,1.96579,1.9661,5236299999.0
2008-04-09 05:35:00,1.9661,1.9664,1.96589,1.9663,6128150001.0
2008-04-09 05:40:00,1.96612,1.9664,1.96608,1.9663,4315470000.0
2008-04-09 05:45:00,1.9663,1.9665,1.96577,1.9661,3910800002.0
2008-04-09 05:50:00,1.9659,1.9668,1.9659,1.9667,6628300000.0
2008-04-09 05:55:00,1.9667,1.9671,1.96648,1.9668,6208273130.0
2008-04-09 06:00:00,1.9668,1.9668,1.96615,1.9665,3975170002.0
2008-04-09 06:05:00,1.9666,1.9666,1.96616,1.9662,6322209999.0
2008-04-09 06:10:00,1.96621,1.9665,1.96576,1.9659,6080687499.0
2008-04-09 06:15:00,1.9659,1.9659,1.96487,1.96516,4180155626.0
2008-04-09 06:20:00,1.96525,1.9654,1.96493,1.9654,4015385628.0
2008-04-09 06:25:00,1.96545,1.966,1.96506,1.96585,4306169997.0
2008-04-09 06:30:00,1.96585,1.9666,1.96565,1.9663,5256800000.0
2008-04-09 06:35:00,1.96613,1.9663,1.96558,1.9661,5555570004.0
2008-04-09 06:40:00,1.9661,1.9663,1.96585,1.96614,4485369996.0
2008-04-09 06:45:00,1.96625,1.96625,1.96561,1.96565,4588300003.0
2008-04-09 06:50:00,1.96561,1.9658,1.96525,1.9655,4086449998.0
2008-04-09 06:55:00,1.96535,1.96615,1.96529,1.9658,3189575629.0
2008-04-09 07:00:00,1.9659,1.9663,1.96581,1.96605,3142632499.0
2008-04-09 07:05:00,1.9662,1.9666,1.96608,1.9664,4403800000.0
2008-04-09 07:10:00,1.9664,1.967,1.96627,1.9668,4416620000.0
2008-04-09 07:15:00,1.96695,1.96715,1.96665,1.9668,3643070001.0
2008-04-09 07:20:00,1.9668,1.96715,1.96641,1.96665,3397970000.0
2008-04-09 07:25:00,1.96665,1.96675,1.96604,1.96625,5307073129.0
2008-04-09 07:30:00,1.96625,1.9663,1.96592,1.96605,5615300000.0
2008-04-09 07:35:00,1.96605,1.96625,1.96596,1.96603,7259059999.0
2008-04-09 07:40:00,1.96625,1.9664,1.96563,1.96595,4956490001.0
2008-04-09 07:45:00,1.96595,1.96665,1.96591,1.9662,5754300000.0
2008-04-09 07:50:00,1.9662,1.96645,1.96592,1.96615,6383000001.0
2008-04-09 07:55:00,1.96599,1.96675,1.96593,1.96655,5906173130.0
2008-04-09 08:00:00,1.96655,1.96715,1.96638,1.967,4318749999.0
2008-04-09 08:05:00,1.967,1.96725,1.96666,1.9672,4206460002.0
2008-04-09 08:10:00,1.9672,1.9677,1.96675,1.96685,5558307499.0
2008-04-09 08:15:00,1.9669,1.9684,1.96677,1.96805,4331687498.0
2008-04-09 08:20:00,1.96815,1.9692,1.96757,1.96875,4952100000.0
2008-04-09 08:25:00,1.96885,1.96915,1.96823,1.96841,5567657502.0
2008-04-09 08:30:00,1.96855,1.9686,1.96702,1.96725,4964670001.0
2008-04-09 08:35:00,1.96719,1.9679,1.96619,1.96658,4769770000.0
2008-04-09 08:40:00,1.9666,1.9685,1.9663,1.96835,4896250000.0
2008-04-09 08:45:00,1.96822,1.9685,1.9673,1.96815,5778312501.0
2008-04-09 08:50:00,1.9684,1.96845,1.96721,1.96735,4726374998.0
2008-04-09 08:55:00,1.96735,1.96835,1.96708,1.96809,5201239998.0
2008-04-09 09:00:00,1.9682,1.96825,1.96749,1.96825,5511500001.0
2008-04-09 09:05:00,1.9681,1.9685,1.96808,1.96825,5308870002.0
2008-04-09 09:10:00,1.96811,1.96835,1.96721,1.9675,5216919999.0
2008-04-09 09:15:00,1.9676,1.9681,1.96692,1.96725,5717862501.0
2008-04-09 09:20:00,1.96725,1.96795,1.96697,1.96775,3972070000.0
2008-04-09 09:25:00,1.96775,1.9685,1.96747,1.9676,5537170000.0
2008-04-09 09:30:00,1.9676,1.9676,1.96672,1.96705,4261120000.0
2008-04-09 09:35:00,1.96705,1.9682,1.96675,1.96775,4229023129.0
2008-04-09 09:40:00,1.96775,1.9685,1.96727,1.9681,3677270001.0
2008-04-09 09:45:00,1.96799,1.96815,1.96743,1.96743,3916999999.0
2008-04-09 09:50:00,1.96734,1.96755,1.96655,1.96728,4171187502.0
2008-04-09 09:55:00,1.96745,1.96775,1.96704,1.96747,3872695000.0
2008-04-09 10:00:00,1.96755,1.96805,1.96746,1.96775,4182875001.0
2008-04-09 10:05:00,1.96767,1.9678,1.96692,1.96745,4209650001.0
2008-04-09 10:10:00,1.96745,1.9684,1.96701,1.96815,3597712498.0
2008-04-09 10:15:00,1.9683,1.96925,1.96825,1.96851,4241357501.0
2008-04-09 10:20:00,1.96855,1.96885,1.96825,1.9688,3527600000.0
2008-04-09 10:25:00,1.9688,1.96885,1.96797,1.96797,3929200001.0
2008-04-09 10:30:00,1.96806,1.97155,1.96785,1.96975,4577920002.0
2008-04-09 10:35:00,1.9696,1.97115,1.9693,1.97095,4238000000.0
2008-04-09 10:40:00,1.97095,1.9711,1.9702,1.9709,4221787500.0
2008-04-09 10:45:00,1.9709,1.97105,1.96995,1.9705,4119020000.0
2008-04-09 10:50:00,1.97045,1.9712,1.97014,1.97115,3879650001.0
2008-04-09 10:55:00,1.97115,1.9713,1.96979,1.9701,3787399999.0
2008-04-09 11:00:00,1.9701,1.9708,1.96955,1.9698,3524187503.0
2008-04-09 11:05:00,1.9697,1.97045,1.96955,1.97015,3430985629.0
2008-04-09 11:10:00,1.97015,1.97245,1.97001,1.9722,3481319999.0
2008-04-09 11:15:00,1.9722,1.9723,1.97172,1.9718,3648013131.0
2008-04-09 11:20:00,1.9718,1.97195,1.97065,1.97086,3016100000.0
2008-04-09 11:25:00,1.97095,1.97105,1.96855,1.96915,4431475001.0
2008-04-09 11:30:00,1.96915,1.9697,1.96879,1.96933,3640455629.0
2008-04-09 11:35:00,1.96927,1.9698,1.96878,1.96975,3445285627.0
2008-04-09 11:40:00,1.96975,1.97055,1.96964,1.9703,3887769999.0
2008-04-09 11:45:00,1.9703,1.9704,1.96971,1.96971,3369687499.0
2008-04-09 11:50:00,1.96972,1.97,1.96925,1.9698,3647970001.0
2008-04-09 11:55:00,1.9698,1.9698,1.96911,1.9695,4118457499.0
2008-04-09 12:00:00,1.96945,1.96985,1.96927,1.96935,3298700002.0
2008-04-09 12:05:00,1.96935,1.96965,1.96933,1.96948,3004732501.0
2008-04-09 12:10:00,1.9695,1.9696,1.9692,1.96928,2885750001.0
2008-04-09 12:15:00,1.96925,1.96935,1.96875,1.96903,3349374999.0
2008-04-09 12:20:00,1.96903,1.9692,1.96822,1.9685,3293285630.0
2008-04-09 12:25:00,1.9685,1.9687,1.96805,1.96805,4001925628.0
2008-04-09 12:30:00,1.96815,1.96865,1.96769,1.9684,3684800000.0
2008-04-09 12:35:00,1.96845,1.9688,1.96823,1.96855,3112500001.0
2008-04-09 12:40:00,1.96865,1.96875,1.96823,1.9686,3400975002.0
2008-04-09 12:45:00,1.96868,1.96975,1.96868,1.96905,4208170002.0
2008-04-09 12:50:00,1.96898,1.96935,1.96854,1.9686,4770599999.0
2008-04-09 12:55:00,1.9686,1.969,1.96841,1.9685,4428885630.0
2008-04-09 13:00:00,1.9685,1.96875,1.96814,1.9685,4231487499.0
2008-04-09 13:05:00,1.96832,1.9689,1.96808,1.9687,3856425630.0
2008-04-09 13:10:00,1.96873,1.9695,1.96834,1.96925,3446770000.0
2008-04-09 13:15:00,1.96925,1.97175,1.96921,1.97158,5043585628.0
2008-04-09 13:20:00,1.97165,1.97205,1.9711,1.9713,5542550000.0
2008-04-09 13:25:00,1.97125,1.97225,1.97118,1.97145,4491557500.0
2008-04-09 13:30:00,1.97145,1.97175,1.97127,1.9714,3637040000.0
2008-04-09 13:35:00,1.9714,1.9719,1.9712,1.97158,3752599996.0
2008-04-09 13:40:00,1.9717,1.9721,1.97132,1.9715,3494700001.0
2008-04-09 13:45:00,1.9715,1.97165,1.97113,1.97123,3730060626.0
2008-04-09 13:50:00,1.97119,1.97265,1.97102,1.97265,3304607499.0
2008-04-09 13:55:00,1.97257,1.9727,1.97155,1.97156,3723123127.0
2008-04-09 14:00:00,1.97163,1.972,1.97113,1.9715,4339912502.0
2008-04-09 14:05:00,1.9714,1.9719,1.97138,1.9715,3528499999.0
2008-04-09 14:10:00,1.9716,1.9717,1.97141,1.97165,3135950001.0
2008-04-09 14:15:00,1.9714,1.97175,1.97036,1.97059,4012395628.0
2008-04-09 14:20:00,1.97079,1.9714,1.97054,1.97059,4183700000.0
2008-04-09 14:25:00,1.97059,1.97145,1.97059,1.97115,4982385611.0
2008-04-09 14:30:00,1.97113,1.9713,1.9708,1.97102,4349547499.0
2008-04-09 14:35:00,1.9711,1.9711,1.96974,1.97008,3629020002.0
2008-04-09 14:40:00,1.9702,1.9712,1.97014,1.97097,3817450000.0
2008-04-09 14:45:00,1.97098,1.9717,1.97059,1.97115,4284757502.0
2008-04-09 14:50:00,1.9711,1.9718,1.9709,1.97095,4090862501.0
2008-04-09 14:55:00,1.97091,1.9711,1.97054,1.97105,3715570001.0
2008-04-09 15:00:00,1.97095,1.97175,1.97037,1.9713,3559787497.0
2008-04-09 15:05:00,1.9713,1.97265,1.97102,1.9723,3565800002.0
2008-04-09 15:10:00,1.9723,1.97245,1.97144,1.97153,3707500001.0
2008-04-09 15:15:00,1.97156,1.972,1.97113,1.97175,3877455627.0
2008-04-09 15:20:00,1.97165,1.97265,1.97148,1.97158,3715487500.0
2008-04-09 15:25:00,1.9717,1.97185,1.97124,1.97153,3456750000.0
2008-04-09 15:30:00,1.97159,1.9722,1.97144,1.97165,3898270002.0
2008-04-09 15:35:00,1.9716,1.9722,1.97106,1.9712,3446599997.0
2008-04-09 15:40:00,1.97118,1.9724,1.97106,1.9724,3636285630.0
2008-04-09 15:45:00,1.9724,1.9734,1.97194,1.97217,4465000000.0
2008-04-09 15:50:00,1.9723,1.97375,1.97215,1.97299,4273732500.0
2008-04-09 15:55:00,1.973,1.9745,1.97299,1.97335,4672990000.0
2008-04-09 16:00:00,1.97335,1.9741,1.97306,1.9736,4178743127.0
2008-04-09 16:05:00,1.9736,1.97385,1.97334,1.97352,4590585628.0
2008-04-09 16:10:00,1.97365,1.97535,1.97357,1.97405,5447850000.0
2008-04-09 16:15:00,1.97405,1.97475,1.97358,1.9746,4525000001.0
2008-04-09 16:20:00,1.9746,1.9765,1.97425,1.9756,4452982500.0
2008-04-09 16:25:00,1.9756,1.9761,1.97481,1.975,5021100000.0
2008-04-09 16:30:00,1.9749,1.97545,1.9742,1.9744,4576599999.0
2008-04-09 16:35:00,1.97425,1.9745,1.97315,1.97365,4585799997.0
2008-04-09 16:40:00,1.97358,1.97455,1.97353,1.97387,4432469998.0
2008-04-09 16:45:00,1.97395,1.9742,1.9734,1.9736,4716673128.0
2008-04-09 16:50:00,1.9736,1.9744,1.97342,1.97415,4535273128.0
2008-04-09 16:55:00,1.97409,1.9748,1.9733,1.97405,4098700000.0
2008-04-09 17:00:00,1.97395,1.97445,1.97285,1.9734,4869135627.0
2008-04-09 17:05:00,1.9734,1.9743,1.97332,1.9739,3830300003.0
2008-04-09 17:10:00,1.974,1.97475,1.9738,1.97459,4281662499.0
2008-04-09 17:15:00,1.97458,1.97525,1.97444,1.97489,4126305629.0
2008-04-09 17:20:00,1.97495,1.97595,1.97451,1.9749,4239850000.0
2008-04-09 17:25:00,1.97482,1.9758,1.97465,1.97522,4310987501.0
2008-04-09 17:30:00,1.9753,1.97595,1.97494,1.97535,3949435628.0
2008-04-09 17:35:00,1.9752,1.97535,1.97423,1.97435,4166170000.0
2008-04-09 17:40:00,1.97445,1.97465,1.9722,1.97233,4089850000.0
2008-04-09 17:45:00,1.97235,1.9736,1.97235,1.9736,3550855631.0
2008-04-09 17:50:00,1.9736,1.9736,1.9722,1.9725,3859087501.0
2008-04-09 17:55:00,1.9725,1.9728,1.97204,1.9723,4186465628.0
2008-04-09 18:00:00,1.97235,1.97305,1.9722,1.97241,4251075001.0
2008-04-09 18:05:00,1.97242,1.97295,1.97154,1.9717,3145320001.0
2008-04-09 18:10:00,1.97158,1.97295,1.97152,1.97276,3287425627.0
2008-04-09 18:15:00,1.97283,1.97405,1.97283,1.974,3140649999.0
2008-04-09 18:20:00,1.974,1.9743,1.97346,1.9738,3371700003.0
2008-04-09 18:25:00,1.97372,1.974,1.97333,1.97365,3556720000.0
2008-04-09 18:30:00,1.97365,1.9747,1.97354,1.9746,3639300001.0
2008-04-09 18:35:00,1.97444,1.97465,1.97385,1.97445,3104112502.0
2008-04-09 18:40:00,1.9746,1.9748,1.97437,1.97464,2999755626.0
2008-04-09 18:45:00,1.97475,1.97585,1.97464,1.9756,2966185628.0
2008-04-09 18:50:00,1.97548,1.97615,1.97545,1.97605,3805169999.0
2008-04-09 18:55:00,1.97605,1.97705,1.97593,1.97705,3927299999.0
2008-04-09 19:00:00,1.97705,1.97905,1.977,1.97855,4143699999.0
2008-04-09 19:05:00,1.97848,1.97915,1.9778,1.97811,4101925627.0
2008-04-09 19:10:00,1.97808,1.9783,1.97708,1.9772,3979870001.0
2008-04-09 19:15:00,1.97724,1.97845,1.97708,1.97708,3750700000.0
2008-04-09 19:20:00,1.97715,1.97715,1.9761,1.97675,3471100001.0
2008-04-09 19:25:00,1.97665,1.97685,1.97639,1.97655,3278649999.0
2008-04-09 19:30:00,1.97664,1.97705,1.97638,1.9764,3500362501.0
2008-04-09 19:35:00,1.9764,1.97645,1.97587,1.97631,3361899998.0
2008-04-09 19:40:00,1.97645,1.9772,1.97633,1.9765,3313300000.0
2008-04-09 19:45:00,1.97638,1.9765,1.9754,1.97608,3252057499.0
2008-04-09 19:50:00,1.97607,1.97635,1.97602,1.97618,2700100001.0
2008-04-09 19:55:00,1.97621,1.9767,1.97621,1.97647,2844025629.0
2008-04-09 20:00:00,1.97647,1.97665,1.9758,1.9762,3007565628.0
2008-04-09 20:05:00,1.9762,1.97645,1.97544,1.97575,3262039999.0
2008-04-09 20:10:00,1.97575,1.97585,1.97485,1.9751,3012720000.0
2008-04-09 20:15:00,1.9751,1.97525,1.97472,1.97484,3496527499.0
2008-04-09 20:20:00,1.9749,1.9754,1.97463,1.97532,3033207499.0
2008-04-09 20:25:00,1.97529,1.9754,1.9748,1.97489,3046869999.0
2008-04-09 20:30:00,1.97488,1.9751,1.97453,1.97475,3462570000.0
2008-04-09 20:35:00,1.97475,1.97475,1.97397,1.9742,3421400003.0
2008-04-09 20:40:00,1.97398,1.9749,1.97398,1.9748,3499600001.0
2008-04-09 20:45:00,1.9748,1.9749,1.97445,1.97463,3035555626.0
2008-04-09 20:50:00,1.97466,1.9756,1.97448,1.9755,3413357501.0
2008-04-09 20:55:00,1.9755,1.97565,1.97473,1.975,3768760001.0
2008-04-09 21:00:00,1.975,1.97535,1.97431,1.97444,3573070001.0
2008-04-09 21:05:00,1.97445,1.9749,1.97429,1.97485,3118670002.0
2008-04-09 21:10:00,1.97485,1.9752,1.97462,1.97497,3153487501.0
2008-04-09 21:15:00,1.9752,1.97545,1.97465,1.97465,3596300001.0
2008-04-09 21:20:00,1.9748,1.9752,1.97458,1.97458,3168800001.0
2008-04-09 21:25:00,1.97462,1.97525,1.97455,1.975,3149269999.0
2008-04-09 21:30:00,1.9752,1.97555,1.97476,1.97476,2900120000.0
2008-04-09 21:35:00,1.97473,1.97505,1.97461,1.97461,3168570001.0
2008-04-09 21:40:00,1.9746,1.9751,1.97451,1.97464,2844600000.0
2008-04-09 21:45:00,1.97465,1.9754,1.97457,1.97498,3019194997.0
2008-04-09 21:50:00,1.97496,1.97565,1.97492,1.97543,2900050000.0
2008-04-09 21:55:00,1.97545,1.97575,1.97536,1.97555,2726170002.0
2008-04-09 22:00:00,1.97555,1.9756,1.97519,1.97535,2977500000.0
2008-04-09 22:05:00,1.97534,1.97555,1.97465,1.9752,2856449999.0
2008-04-09 22:10:00,1.97525,1.97545,1.975,1.97545,2712100002.0
2008-04-09 22:15:00,1.9753,1.97575,1.97526,1.97534,2850805627.0
2008-04-09 22:20:00,1.9753,1.97565,1.97522,1.97545,2656270001.0
2008-04-09 22:25:00,1.9756,1.97566,1.97533,1.97543,2534594999.0
2008-04-09 22:30:00,1.97555,1.97588,1.97524,1.97559,2693500000.0
2008-04-09 22:35:00,1.97556,1.9757,1.97503,1.9752,2603469999.0
2008-04-09 22:40:00,1.97517,1.97635,1.97472,1.976,3025090000.0
2008-04-09 22:45:00,1.97602,1.9765,1.97561,1.9757,2810140000.0
2008-04-09 22:50:00,1.9757,1.97645,1.97505,1.97602,3045300000.0
2008-04-09 22:55:00,1.97602,1.9765,1.97574,1.9758,2986985628.0
2008-04-09 23:00:00,1.9757,1.9758,1.97484,1.9755,3774790000.0
2008-04-09 23:05:00,1.97537,1.9756,1.97526,1.97546,3884800031.0
2008-04-09 23:10:00,1.9756,1.9756,1.97493,1.97515,3714869998.0
2008-04-09 23:15:00,1.97525,1.9753,1.97503,1.97505,3209040001.0
2008-04-09 23:20:00,1.97505,1.97525,1.97505,1.97505,2602385628.0
2008-04-09 23:25:00,1.97505,1.97535,1.97493,1.9752,2726800001.0
2008-04-09 23:30:00,1.97519,1.97535,1.97471,1.9749,2506827500.0
2008-04-09 23:35:00,1.9748,1.97525,1.97478,1.97495,2844599999.0
2008-04-09 23:40:00,1.97497,1.9754,1.9749,1.97493,2753200001.0
2008-04-09 23:45:00,1.97495,1.97517,1.97485,1.97485,2628100000.0
2008-04-09 23:50:00,1.97484,1.975,1.97446,1.97493,2736187500.0
2008-04-09 23:55:00,1.97493,1.975,1.9748,1.9748,2572320000.0
2008-04-10 00:00:00,1.97505,1.97505,1.97475,1.97495,2694570003.0
2008-04-10 00:05:00,1.97476,1.97495,1.97405,1.9744,3078170001.0
2008-04-10 00:10:00,1.9745,1.9745,1.9742,1.97434,2785770000.0
2008-04-10 00:15:00,1.97438,1.9759,1.97436,1.97552,2956057501.0
2008-04-10 00:20:00,1.97555,1.976,1.97498,1.97517,3491570000.0
2008-04-10 00:25:00,1.97511,1.9753,1.97458,1.97464,2722687500.0
2008-04-10 00:30:00,1.97465,1.9748,1.97424,1.9747,2703100003.0
2008-04-10 00:35:00,1.97447,1.9749,1.97414,1.97414,3525900000.0
2008-04-10 00:40:00,1.97412,1.97445,1.97316,1.97385,3567087500.0
2008-04-10 00:45:00,1.97355,1.974,1.97333,1.97356,3022587500.0
2008-04-10 00:50:00,1.97354,1.9743,1.97333,1.9738,2718462499.0
2008-04-10 00:55:00,1.9738,1.9743,1.97348,1.97362,2936572501.0
2008-04-10 01:00:00,1.9737,1.974,1.97342,1.97352,2846400002.0
2008-04-10 01:05:00,1.97357,1.9739,1.97355,1.9737,2471473129.0
2008-04-10 01:10:00,1.97365,1.9739,1.9735,1.97368,2692177500.0
2008-04-10 01:15:00,1.97372,1.97425,1.97366,1.97392,2511700000.0
2008-04-10 01:20:00,1.97388,1.9744,1.97365,1.9743,2629255626.0
2008-04-10 01:25:00,1.9743,1.9743,1.97374,1.97403,2775000001.0
2008-04-10 01:30:00,1.97413,1.9748,1.97406,1.97445,2939687500.0
2008-04-10 01:35:00,1.97445,1.9747,1.97405,1.9741,2936257503.0
2008-04-10 01:40:00,1.974,1.9744,1.97366,1.97394,2635840003.0
2008-04-10 01:45:00,1.97404,1.9742,1.97326,1.97356,3597357500.0
2008-04-10 01:50:00,1.97357,1.9741,1.97345,1.97345,2677570001.0
2008-04-10 01:55:00,1.9735,1.974,1.97332,1.97338,2930587500.0
2008-04-10 02:00:00,1.97335,1.9738,1.97326,1.97361,3002470000.0
2008-04-10 02:05:00,1.97374,1.97405,1.9736,1.97375,3996390002.0
2008-04-10 02:10:00,1.97375,1.97385,1.97366,1.97375,3228100001.0
2008-04-10 02:15:00,1.97382,1.9745,1.97369,1.97376,3824687498.0
2008-04-10 02:20:00,1.97392,1.9765,1.9737,1.97597,4509670001.0
2008-04-10 02:25:00,1.97601,1.9771,1.97589,1.97644,3875999998.0
2008-04-10 02:30:00,1.97637,1.9768,1.97513,1.9752,4110300004.0
2008-04-10 02:35:00,1.9752,1.9755,1.9748,1.9749,3171300001.0
2008-04-10 02:40:00,1.9749,1.9753,1.9748,1.9748,3396599988.0
2008-04-10 02:45:00,1.97479,1.9767,1.97479,1.97596,3593907499.0
2008-04-10 02:50:00,1.97587,1.9763,1.97525,1.9753,4361032500.0
2008-04-10 02:55:00,1.97529,1.9762,1.97527,1.97587,3673200002.0
2008-04-10 03:00:00,1.97589,1.9767,1.97589,1.97627,3780887493.0
2008-04-10 03:05:00,1.97627,1.97665,1.97557,1.97557,3639749998.0
2008-04-10 03:10:00,1.9755,1.9758,1.97519,1.9756,3441650000.0
2008-04-10 03:15:00,1.97554,1.9764,1.97547,1.9758,4975700002.0
2008-04-10 03:20:00,1.97562,1.97655,1.97539,1.97607,4453770001.0
2008-04-10 03:25:00,1.97607,1.97655,1.97538,1.97538,3626170003.0
2008-04-10 03:30:00,1.97535,1.97615,1.97532,1.9756,3164420000.0
2008-04-10 03:35:00,1.97555,1.9761,1.9755,1.9757,4388823128.0
2008-04-10 03:40:00,1.9757,1.976,1.97547,1.97568,2993112497.0
2008-04-10 03:45:00,1.97567,1.976,1.97538,1.97562,3067769998.0
2008-04-10 03:50:00,1.97562,1.9758,1.97525,1.9753,3721569997.0
2008-04-10 03:55:00,1.97528,1.9756,1.97456,1.97503,3517669999.0
2008-04-10 04:00:00,1.9752,1.9762,1.97496,1.9756,4134855638.0
2008-04-10 04:05:00,1.97547,1.9763,1.97535,1.97605,3304500000.0
2008-04-10 04:10:00,1.97613,1.97675,1.9755,1.97605,4941155624.0
2008-04-10 04:15:00,1.97575,1.9761,1.97525,1.97527,3325250002.0
2008-04-10 04:20:00,1.97531,1.9757,1.97527,1.9754,3108300001.0
2008-04-10 04:25:00,1.9754,1.9757,1.97525,1.97548,2587487499.0
2008-04-10 04:30:00,1.97563,1.977,1.9756,1.97675,3009270001.0
2008-04-10 04:35:00,1.97669,1.977,1.97612,1.97645,3316599999.0
2008-04-10 04:40:00,1.97648,1.9769,1.97634,1.97655,2733069998.0
2008-04-10 04:45:00,1.97658,1.9776,1.97643,1.97676,3531520001.0
2008-04-10 04:50:00,1.97674,1.9771,1.97656,1.97659,3467725628.0
2008-04-10 04:55:00,1.97652,1.97705,1.97635,1.97672,3972800001.0
2008-04-10 05:00:00,1.97676,1.9773,1.97672,1.977,3223020001.0
2008-04-10 05:05:00,1.97695,1.97735,1.97683,1.97699,4100855629.0
2008-04-10 05:10:00,1.9769,1.9771,1.97659,1.97672,3601099997.0
2008-04-10 05:15:00,1.97668,1.9768,1.97651,1.97669,2719423129.0
2008-04-10 05:20:00,1.9767,1.9768,1.97649,1.97675,3084337501.0
2008-04-10 05:25:00,1.97668,1.97675,1.97642,1.97651,3094307502.0
2008-04-10 05:30:00,1.97651,1.9775,1.97651,1.97708,4118600001.0
2008-04-10 05:35:00,1.97704,1.9774,1.9769,1.97721,3268862499.0
2008-04-10 05:40:00,1.97723,1.97745,1.97695,1.97708,3053923126.0
2008-04-10 05:45:00,1.97709,1.9776,1.97698,1.9772,3678970001.0
2008-04-10 05:50:00,1.97722,1.9777,1.97712,1.9774,3768949996.0
2008-04-10 05:55:00,1.97726,1.9776,1.97719,1.97736,3487670001.0
2008-04-10 06:00:00,1.97735,1.9778,1.9769,1.97705,4080770002.0
2008-04-10 06:05:00,1.97708,1.9773,1.97695,1.9772,3198262500.0
2008-04-10 06:10:00,1.9772,1.9775,1.97711,1.9772,3153299999.0
2008-04-10 06:15:00,1.97708,1.9782,1.97708,1.97794,4096100001.0
2008-04-10 06:20:00,1.97805,1.97805,1.97768,1.9779,3153850000.0
2008-04-10 06:25:00,1.9778,1.9779,1.97765,1.97768,2666570000.0
2008-04-10 06:30:00,1.97769,1.9781,1.97767,1.97788,3461082500.0
2008-04-10 06:35:00,1.9779,1.978,1.97782,1.97788,3285175629.0
2008-04-10 06:40:00,1.97792,1.9784,1.97785,1.97813,3354285627.0
2008-04-10 06:45:00,1.97825,1.97855,1.97791,1.97827,3559870626.0
2008-04-10 06:50:00,1.97828,1.9785,1.9781,1.97816,3010820001.0
2008-04-10 06:55:00,1.9783,1.9783,1.97744,1.97763,3349187501.0
2008-04-10 07:00:00,1.9777,1.9779,1.9764,1.97647,4582187505.0
2008-04-10 07:05:00,1.97646,1.977,1.97628,1.97685,4710948129.0
2008-04-10 07:10:00,1.97689,1.97725,1.97674,1.977,3369300001.0
2008-04-10 07:15:00,1.977,1.9781,1.9768,1.9779,3819600000.0
2008-04-10 07:20:00,1.97776,1.9779,1.97711,1.97717,3626500001.0
2008-04-10 07:25:00,1.9773,1.9774,1.9769,1.9771,3221662500.0
2008-04-10 07:30:00,1.97702,1.97715,1.9765,1.97657,2769600000.0
2008-04-10 07:35:00,1.97654,1.97665,1.97642,1.97645,2808048128.0
2008-04-10 07:40:00,1.9766,1.9774,1.97642,1.9767,3545632500.0
2008-04-10 07:45:00,1.9767,1.97715,1.97659,1.97675,2926687503.0
2008-04-10 07:50:00,1.97675,1.9768,1.97432,1.9744,4000899999.0
2008-04-10 07:55:00,1.9744,1.9759,1.97387,1.97512,4304555628.0
2008-04-10 08:00:00,1.9753,1.9758,1.9748,1.9753,4708610001.0
2008-04-10 08:05:00,1.9753,1.97555,1.97431,1.9749,3693799999.0
2008-04-10 08:10:00,1.9749,1.975,1.97428,1.97462,4927269998.0
2008-04-10 08:15:00,1.97458,1.9749,1.97444,1.97455,4892970002.0
2008-04-10 08:20:00,1.97465,1.9759,1.97462,1.9754,5673326884.0
2008-04-10 08:25:00,1.9755,1.97585,1.97481,1.9752,4745469998.0
2008-04-10 08:30:00,1.97506,1.9752,1.97446,1.9747,4984550001.0
2008-04-10 08:35:00,1.9747,1.9751,1.97449,1.9747,5195870000.0
2008-04-10 08:40:00,1.9747,1.9747,1.97355,1.97425,4613699999.0
2008-04-10 08:45:00,1.97425,1.97445,1.97348,1.97354,5206050001.0
2008-04-10 08:50:00,1.97355,1.97435,1.97352,1.9737,5029662500.0
2008-04-10 08:55:00,1.9737,1.9737,1.97295,1.97295,5104300000.0
2008-04-10 09:00:00,1.973,1.97355,1.9722,1.97325,8211349999.0
2008-04-10 09:05:00,1.97325,1.97355,1.97304,1.97327,6664800002.0
2008-04-10 09:10:00,1.9733,1.97445,1.9733,1.97426,4485650000.0
2008-04-10 09:15:00,1.97435,1.9752,1.9743,1.97455,6355820001.0
2008-04-10 09:20:00,1.97455,1.975,1.97377,1.97412,8829899998.0
2008-04-10 09:25:00,1.97415,1.97495,1.9741,1.97476,7498500005.0
2008-04-10 09:30:00,1.97468,1.97545,1.97444,1.97521,7854879987.0
2008-04-10 09:35:00,1.97512,1.97625,1.97499,1.97598,7523057477.0
2008-04-10 09:40:00,1.97635,1.97735,1.976,1.97668,3438873127.0
2008-04-10 09:45:00,1.97669,1.97725,1.97651,1.977,3073339998.0
2008-04-10 09:50:00,1.977,1.97805,1.97681,1.9772,3094819999.0
2008-04-10 09:55:00,1.9773,1.97785,1.97625,1.9766,3187699999.0
2008-04-10 10:00:00,1.9766,1.9772,1.9764,1.97665,3014520000.0
2008-04-10 10:05:00,1.97665,1.97705,1.97602,1.9769,3113199999.0
2008-04-10 10:10:00,1.97688,1.97705,1.97621,1.97685,2936400000.0
2008-04-10 10:15:00,1.97685,1.9776,1.97659,1.97755,3032457500.0
2008-04-10 10:20:00,1.97737,1.97775,1.97683,1.97715,2812935627.0
2008-04-10 10:25:00,1.97709,1.978,1.97705,1.9777,2640569998.0
2008-04-10 10:30:00,1.97756,1.978,1.97683,1.97735,2973510002.0
2008-04-10 10:35:00,1.9773,1.9774,1.97653,1.97693,4373971256.0
2008-04-10 10:40:00,1.9771,1.9775,1.977,1.97725,4423690000.0
2008-04-10 10:45:00,1.97725,1.97865,1.97719,1.97835,4185570001.0
2008-04-10 10:50:00,1.97835,1.97835,1.97734,1.9779,4118285630.0
2008-04-10 10:55:00,1.97785,1.97795,1.97733,1.97785,4230500001.0
2008-04-10 11:00:00,1.97795,1.97835,1.97788,1.97793,3985060002.0
2008-04-10 11:05:00,1.97805,1.98065,1.978,1.97955,4405097501.0
2008-04-10 11:10:00,1.97947,1.9828,1.97915,1.98225,5769949993.0
2008-04-10 11:15:00,1.98213,1.98365,1.98155,1.98165,4488557500.0
2008-04-10 11:20:00,1.98162,1.98255,1.98155,1.98216,3814457499.0
2008-04-10 11:25:00,1.9823,1.9829,1.9816,1.98257,4847099999.0
2008-04-10 11:30:00,1.9827,1.98335,1.9824,1.983,5258140001.0
2008-04-10 11:35:00,1.983,1.9832,1.98178,1.9826,4630470000.0
2008-04-10 11:40:00,1.9826,1.98325,1.98242,1.98265,4397170000.0
2008-04-10 11:45:00,1.98265,1.98275,1.98141,1.98175,5109739993.0
2008-04-10 11:50:00,1.98161,1.9824,1.98158,1.98225,4558545001.0
2008-04-10 11:55:00,1.98225,1.98315,1.98203,1.9828,4507699999.0
2008-04-10 12:00:00,1.98275,1.98325,1.98243,1.98245,4145240000.0
2008-04-10 12:05:00,1.98228,1.98255,1.98185,1.98212,4485637499.0
2008-04-10 12:10:00,1.98215,1.98225,1.98195,1.98216,3123890000.0
2008-04-10 12:15:00,1.98217,1.9827,1.98217,1.98244,3962519999.0
2008-04-10 12:20:00,1.98244,1.98265,1.98202,1.9822,4309050000.0
2008-04-10 12:25:00,1.9822,1.98265,1.98193,1.9823,3598340002.0
2008-04-10 12:30:00,1.98219,1.98285,1.9821,1.9822,3341587499.0
2008-04-10 12:35:00,1.98223,1.98245,1.9815,1.9816,3961770000.0
2008-04-10 12:40:00,1.98147,1.98215,1.9813,1.98165,4685473127.0
2008-04-10 12:45:00,1.98165,1.9819,1.98112,1.98119,3235970001.0
2008-04-10 12:50:00,1.98123,1.98205,1.98114,1.98153,4351389996.0
2008-04-10 12:55:00,1.98165,1.98185,1.9781,1.97905,4536699997.0
2008-04-10 13:00:00,1.97908,1.9839,1.9771,1.98155,4697137501.0
2008-04-10 13:05:00,1.98149,1.9828,1.977,1.9785,3831245628.0
2008-04-10 13:10:00,1.9785,1.97925,1.97829,1.9789,3444207502.0
2008-04-10 13:15:00,1.97898,1.981,1.97895,1.98024,3526199998.0
2008-04-10 13:20:00,1.9803,1.98075,1.97941,1.9795,3002312500.0
2008-04-10 13:25:00,1.9795,1.97955,1.9779,1.978,3601070001.0
2008-04-10 13:30:00,1.97797,1.97885,1.9778,1.97864,3584457500.0
2008-04-10 13:35:00,1.97867,1.9794,1.97829,1.97845,3455000000.0
2008-04-10 13:40:00,1.97845,1.9802,1.97842,1.97915,3521387501.0
2008-04-10 13:45:00,1.97906,1.98,1.97885,1.97954,3460240001.0
2008-04-10 13:50:00,1.97965,1.9803,1.97933,1.9803,2902400002.0
2008-04-10 13:55:00,1.98029,1.98085,1.979,1.97929,3715569999.0
2008-04-10 14:00:00,1.97935,1.9808,1.97923,1.9807,3558285628.0
2008-04-10 14:05:00,1.9807,1.98105,1.97995,1.97995,3278570000.0
2008-04-10 14:10:00,1.98,1.98215,1.97983,1.98205,3264100001.0
2008-04-10 14:15:00,1.98205,1.98205,1.9807,1.9811,3172655628.0
2008-04-10 14:20:00,1.9811,1.9825,1.98089,1.98172,3698370000.0
2008-04-10 14:25:00,1.9818,1.9842,1.98173,1.9824,4456670001.0
2008-04-10 14:30:00,1.9819,1.9835,1.9819,1.9827,4813770004.0
2008-04-10 14:35:00,1.98262,1.9836,1.98209,1.98209,4529128757.0
2008-04-10 14:40:00,1.98215,1.98215,1.9805,1.98105,4007290001.0
2008-04-10 14:45:00,1.98105,1.98105,1.97812,1.9782,4412799997.0
2008-04-10 14:50:00,1.9782,1.9802,1.978,1.9792,3916420000.0
2008-04-10 14:55:00,1.97911,1.9793,1.97872,1.97902,4117140001.0
2008-04-10 15:00:00,1.9791,1.9813,1.9788,1.98125,4807520001.0
2008-04-10 15:05:00,1.98125,1.98185,1.98085,1.9816,4629562500.0
2008-04-10 15:10:00,1.9816,1.9824,1.98077,1.9817,4457605627.0
2008-04-10 15:15:00,1.9817,1.98335,1.98156,1.9817,5043287500.0
2008-04-10 15:20:00,1.9817,1.9828,1.981,1.9812,4243920000.0
2008-04-10 15:25:00,1.98115,1.9814,1.98043,1.98105,4202155629.0
2008-04-10 15:30:00,1.98105,1.9824,1.98092,1.9823,4317595001.0
2008-04-10 15:35:00,1.9823,1.983,1.9815,1.98166,3312999998.0
2008-04-10 15:40:00,1.98159,1.98175,1.98004,1.98005,2988460000.0
2008-04-10 15:45:00,1.97997,1.9823,1.97985,1.9823,3294570001.0
2008-04-10 15:50:00,1.9823,1.98285,1.98055,1.98115,3219500000.0
2008-04-10 15:55:00,1.98145,1.98155,1.97998,1.9802,3345485627.0
2008-04-10 16:00:00,1.9802,1.9802,1.97833,1.9787,3120100000.0
2008-04-10 16:05:00,1.97865,1.9794,1.97794,1.97935,3328139998.0
2008-04-10 16:10:00,1.97935,1.9804,1.97914,1.98025,4784300001.0
2008-04-10 16:15:00,1.9802,1.9819,1.97991,1.9815,3281385627.0
2008-04-10 16:20:00,1.98137,1.98165,1.98047,1.98115,4694731882.0
2008-04-10 16:25:00,1.98102,1.98125,1.98017,1.9809,3213500002.0
2008-04-10 16:30:00,1.9809,1.9819,1.98081,1.9809,3184912499.0
2008-04-10 16:35:00,1.98074,1.98095,1.9792,1.97922,3165698129.0
2008-04-10 16:40:00,1.97925,1.98105,1.97915,1.9794,3290100002.0
2008-04-10 16:45:00,1.9794,1.98005,1.97923,1.97973,3490287501.0
2008-04-10 16:50:00,1.9797,1.9799,1.97825,1.97825,3578687500.0
2008-04-10 16:55:00,1.97825,1.9788,1.97797,1.97855,3372900001.0
2008-04-10 17:00:00,1.97855,1.97865,1.9766,1.97715,3393250000.0
2008-04-10 17:05:00,1.97725,1.9775,1.97555,1.9758,3239569999.0
2008-04-10 17:10:00,1.9758,1.9768,1.97525,1.97654,3428599999.0
2008-04-10 17:15:00,1.97665,1.9776,1.9763,1.97735,3547749999.0
2008-04-10 17:20:00,1.97735,1.9783,1.97685,1.9772,3450687500.0
2008-04-10 17:25:00,1.9772,1.9778,1.97699,1.97775,3382269999.0
2008-04-10 17:30:00,1.97764,1.97775,1.97638,1.97645,3143250000.0
2008-04-10 17:35:00,1.97635,1.9771,1.9762,1.97695,3498935629.0
2008-04-10 17:40:00,1.97687,1.9775,1.9761,1.9765,3429770001.0
2008-04-10 17:45:00,1.97645,1.97645,1.97545,1.97565,3218769998.0
2008-04-10 17:50:00,1.97565,1.9757,1.9727,1.97405,3676069997.0
2008-04-10 17:55:00,1.97405,1.9747,1.97395,1.97398,3240139999.0
2008-04-10 18:00:00,1.97383,1.97445,1.97272,1.97427,3562999999.0
2008-04-10 18:05:00,1.9744,1.9746,1.97298,1.973,3347640000.0
2008-04-10 18:10:00,1.973,1.9733,1.97242,1.97293,3534140002.0
2008-04-10 18:15:00,1.973,1.9734,1.9729,1.9731,3350937500.0
2008-04-10 18:20:00,1.97294,1.9731,1.97264,1.97288,2969900001.0
2008-04-10 18:25:00,1.9729,1.9731,1.97259,1.97274,3066670000.0
2008-04-10 18:30:00,1.9728,1.9729,1.97237,1.97243,3274849999.0
2008-04-10 18:35:00,1.9724,1.9727,1.97224,1.97255,3475250003.0
2008-04-10 18:40:00,1.97255,1.9726,1.971,1.9714,3490289999.0
2008-04-10 18:45:00,1.9714,1.97355,1.97132,1.97355,3503350000.0
2008-04-10 18:50:00,1.97355,1.9738,1.9731,1.97338,3409100001.0
2008-04-10 18:55:00,1.97338,1.9747,1.97338,1.97445,2893550000.0
2008-04-10 19:00:00,1.97438,1.9746,1.9736,1.97415,3123562500.0
2008-04-10 19:05:00,1.97405,1.97425,1.97253,1.9726,3071170001.0
2008-04-10 19:10:00,1.9726,1.9732,1.97252,1.9728,3035300001.0
2008-04-10 19:15:00,1.97273,1.9731,1.9727,1.97305,2854000000.0
2008-04-10 19:20:00,1.973,1.974,1.97294,1.97362,2785657500.0
2008-04-10 19:25:00,1.97356,1.9738,1.97346,1.97357,2754799999.0
2008-04-10 19:30:00,1.97365,1.97385,1.97346,1.97352,2734930628.0
2008-04-10 19:35:00,1.97345,1.97365,1.97272,1.97305,2845500000.0
2008-04-10 19:40:00,1.97307,1.9732,1.97229,1.9723,2809320001.0
2008-04-10 19:45:00,1.97221,1.97265,1.97054,1.97071,3365800000.0
2008-04-10 19:50:00,1.97075,1.972,1.97068,1.9711,3462420000.0
2008-04-10 19:55:00,1.9712,1.9713,1.97066,1.97066,2793512502.0
2008-04-10 20:00:00,1.97075,1.97155,1.97067,1.9713,3114771256.0
2008-04-10 20:05:00,1.9713,1.97145,1.97099,1.97105,3056507501.0
2008-04-10 20:10:00,1.97115,1.97135,1.97104,1.97113,2970695626.0
2008-04-10 20:15:00,1.97116,1.9713,1.97091,1.97091,2979235629.0
2008-04-10 20:20:00,1.97089,1.9718,1.97079,1.97175,3387400001.0
2008-04-10 20:25:00,1.97171,1.97305,1.97164,1.97195,3099120000.0
2008-04-10 20:30:00,1.972,1.9734,1.97198,1.97275,3174287500.0
2008-04-10 20:35:00,1.97275,1.97295,1.97194,1.97226,3627350000.0
2008-04-10 20:40:00,1.97222,1.9727,1.9713,1.9716,3196000000.0
2008-04-10 20:45:00,1.97142,1.9716,1.97063,1.97123,3196199999.0
2008-04-10 20:50:00,1.97117,1.9713,1.97054,1.97088,3237025630.0
2008-04-10 20:55:00,1.97086,1.97225,1.97055,1.97215,3863792002.0
2008-04-10 21:00:00,1.97202,1.9728,1.97198,1.97225,3166095001.0
2008-04-10 21:05:00,1.97225,1.9726,1.97212,1.97227,2969599999.0
2008-04-10 21:10:00,1.9723,1.9728,1.97228,1.97242,3066987499.0
2008-04-10 21:15:00,1.9724,1.97265,1.97192,1.97225,2960307500.0
2008-04-10 21:20:00,1.97225,1.97265,1.97187,1.972,2692099999.0
2008-04-10 21:25:00,1.972,1.97245,1.97184,1.97205,2731119999.0
2008-04-10 21:30:00,1.97205,1.9725,1.97182,1.9722,2939476000.0
2008-04-10 21:35:00,1.9722,1.9728,1.97215,1.97234,2765920000.0
2008-04-10 21:40:00,1.97239,1.97305,1.97239,1.9728,2727893628.0
2008-04-10 21:45:00,1.97265,1.973,1.97198,1.9722,2781335500.0
2008-04-10 21:50:00,1.9724,1.9725,1.972,1.9722,2613093500.0
2008-04-10 21:55:00,1.9722,1.9728,1.97192,1.97255,3072500000.0
2008-04-10 22:00:00,1.97252,1.97285,1.97194,1.9728,3041940000.0
2008-04-10 22:05:00,1.9728,1.97295,1.97242,1.97252,2576723499.0
2008-04-10 22:10:00,1.9725,1.97265,1.97207,1.97212,2766424000.0
2008-04-10 22:15:00,1.97204,1.97235,1.97153,1.97153,2661862499.0
2008-04-10 22:20:00,1.97151,1.9722,1.97146,1.97187,2607308000.0
2008-04-10 22:25:00,1.972,1.9722,1.97178,1.9722,2702499999.0
2008-04-10 22:30:00,1.9722,1.97225,1.9719,1.97205,2539970000.0
2008-04-10 22:35:00,1.97205,1.9722,1.97137,1.97153,2752999998.0
2008-04-10 22:40:00,1.97155,1.97175,1.97105,1.97105,2522360001.0
2008-04-10 22:45:00,1.971,1.9713,1.97089,1.9709,2536193129.0
2008-04-10 22:50:00,1.9711,1.9716,1.97055,1.97057,3261784000.0
2008-04-10 22:55:00,1.97057,1.9707,1.9705,1.97057,3032400000.0
2008-04-10 23:00:00,1.9706,1.97075,1.97031,1.97061,3909349628.0
2008-04-10 23:05:00,1.97065,1.97115,1.97051,1.9709,3542684000.0
2008-04-10 23:10:00,1.971,1.9715,1.97063,1.97119,3266868001.0
2008-04-10 23:15:00,1.9713,1.9715,1.9709,1.971,3160705628.0
2008-04-10 23:20:00,1.9712,1.9713,1.9708,1.9709,3547759627.0
2008-04-10 23:25:00,1.9711,1.9714,1.97087,1.97093,3686740000.0
2008-04-10 23:30:00,1.97087,1.971,1.9707,1.9707,3796900001.0
2008-04-10 23:35:00,1.9707,1.971,1.97068,1.9708,3520607503.0
2008-04-10 23:40:00,1.97083,1.97125,1.9708,1.97099,3649964003.0
2008-04-10 23:45:00,1.971,1.97155,1.971,1.9714,2606252001.0
2008-04-10 23:50:00,1.9714,1.97155,1.97139,1.97144,2574450001.0
2008-04-10 23:55:00,1.97141,1.9717,1.9713,1.9713,3389975001.0
2008-04-11 00:00:00,1.9713,1.9717,1.9713,1.97135,4610819999.0
2008-04-11 00:05:00,1.9715,1.9715,1.9713,1.97142,3922800001.0
2008-04-11 00:10:00,1.97142,1.9715,1.97099,1.9712,3356399999.0
2008-04-11 00:15:00,1.97106,1.9713,1.97085,1.97092,2564669999.0
2008-04-11 00:20:00,1.9709,1.9713,1.97082,1.971,2746700003.0
2008-04-11 00:25:00,1.971,1.97125,1.97073,1.97075,2505616001.0
2008-04-11 00:30:00,1.97071,1.9715,1.97058,1.97127,2872454001.0
2008-04-11 00:35:00,1.97134,1.9719,1.97107,1.97153,2744270000.0
2008-04-11 00:40:00,1.97158,1.9721,1.97137,1.97185,2851699999.0
2008-04-11 00:45:00,1.97183,1.9721,1.97175,1.97185,2904460627.0
2008-04-11 00:50:00,1.97191,1.9723,1.97181,1.97187,2588087501.0
2008-04-11 00:55:00,1.97183,1.9721,1.97056,1.97135,2890942001.0
2008-04-11 01:00:00,1.97145,1.97145,1.97091,1.9714,3070760628.0
2008-04-11 01:05:00,1.97118,1.9716,1.97079,1.97115,2886100000.0
2008-04-11 01:10:00,1.9712,1.9715,1.97105,1.97107,2678270000.0
2008-04-11 01:15:00,1.9713,1.9718,1.97105,1.97156,2752975629.0
2008-04-11 01:20:00,1.9718,1.9722,1.97145,1.97155,2946470001.0
2008-04-11 01:25:00,1.97155,1.972,1.97147,1.97186,2851805627.0
2008-04-11 01:30:00,1.972,1.9721,1.97173,1.97175,3142037498.0
2008-04-11 01:35:00,1.97174,1.9726,1.97171,1.97197,3550169998.0
2008-04-11 01:40:00,1.972,1.97235,1.97144,1.9722,3764437501.0
2008-04-11 01:45:00,1.97207,1.97245,1.97205,1.97215,3118955627.0
2008-04-11 01:50:00,1.97217,1.97285,1.9721,1.97235,3080162502.0
2008-04-11 01:55:00,1.9725,1.97295,1.97239,1.97265,3771875000.0
2008-04-11 02:00:00,1.97265,1.9728,1.97211,1.97218,3394757500.0
2008-04-11 02:05:00,1.97223,1.97245,1.97207,1.97215,3464223985.0
2008-04-11 02:10:00,1.97223,1.9736,1.9721,1.97348,3577337492.0
2008-04-11 02:15:00,1.97351,1.9745,1.97335,1.97408,3132207499.0
2008-04-11 02:20:00,1.97407,1.9742,1.97374,1.97385,3431670001.0
2008-04-11 02:25:00,1.9739,1.9745,1.97375,1.9742,3253537500.0
2008-04-11 02:30:00,1.9743,1.97505,1.97392,1.97392,3797070000.0
2008-04-11 02:35:00,1.97386,1.9742,1.97318,1.9737,3431385627.0
2008-04-11 02:40:00,1.97368,1.97392,1.97357,1.97378,3148697501.0
2008-04-11 02:45:00,1.97378,1.9745,1.97373,1.97426,3319105627.0
2008-04-11 02:50:00,1.97422,1.9752,1.97417,1.975,4038950000.0
2008-04-11 02:55:00,1.975,1.975,1.9735,1.97382,4104257499.0
2008-04-11 03:00:00,1.9739,1.974,1.97353,1.97362,3613070000.0
2008-04-11 03:05:00,1.97362,1.974,1.97292,1.97325,3223300000.0
2008-04-11 03:10:00,1.97315,1.97331,1.97276,1.97276,3301000000.0
2008-04-11 03:15:00,1.97275,1.9733,1.97275,1.9728,3126870000.0
2008-04-11 03:20:00,1.97278,1.97305,1.97265,1.97275,3092049999.0
2008-04-11 03:25:00,1.97277,1.9735,1.97277,1.9731,2736799999.0
2008-04-11 03:30:00,1.97305,1.9742,1.97305,1.97325,2848295000.0
2008-04-11 03:35:00,1.97325,1.9747,1.9732,1.9737,2950200000.0
2008-04-11 03:40:00,1.9739,1.9742,1.9736,1.97391,3158699999.0
2008-04-11 03:45:00,1.97395,1.9747,1.97374,1.97393,3856500001.0
2008-04-11 03:50:00,1.9741,1.975,1.9733,1.97388,3673069999.0
2008-04-11 03:55:00,1.97395,1.9742,1.9735,1.97392,2612850001.0
2008-04-11 04:00:00,1.9741,1.975,1.97385,1.9743,3282370000.0
2008-04-11 04:05:00,1.97412,1.9746,1.974,1.97424,3742575627.0
2008-04-11 04:10:00,1.97425,1.9745,1.97423,1.97425,2510257501.0
2008-04-11 04:15:00,1.97432,1.9752,1.97423,1.97466,3496485626.0
2008-04-11 04:20:00,1.97458,1.9749,1.97455,1.9747,2767900000.0
2008-04-11 04:25:00,1.97472,1.97495,1.97448,1.97458,2825450000.0
2008-04-11 04:30:00,1.97459,1.97515,1.97459,1.9749,2851799999.0
2008-04-11 04:35:00,1.97493,1.97565,1.97493,1.97535,2890162500.0
2008-04-11 04:40:00,1.9754,1.9755,1.97492,1.97508,2913362500.0
2008-04-11 04:45:00,1.97507,1.97565,1.97507,1.97534,3037550000.0
2008-04-11 04:50:00,1.9753,1.9756,1.97507,1.9752,2650170000.0
2008-04-11 04:55:00,1.97513,1.9755,1.97485,1.97485,3023925628.0
2008-04-11 05:00:00,1.9748,1.9751,1.9744,1.9746,3273950000.0
2008-04-11 05:05:00,1.9746,1.9747,1.97394,1.9745,3548070000.0
2008-04-11 05:10:00,1.9744,1.975,1.97424,1.9748,2982270000.0
2008-04-11 05:15:00,1.97483,1.97555,1.97483,1.97537,2976099999.0
2008-04-11 05:20:00,1.97536,1.9755,1.97493,1.97539,2974307499.0
2008-04-11 05:25:00,1.97543,1.9757,1.97529,1.97543,2886300001.0
2008-04-11 05:30:00,1.9755,1.9756,1.9749,1.97507,3633657499.0
2008-04-11 05:35:00,1.97505,1.97531,1.97487,1.97493,2897550001.0
2008-04-11 05:40:00,1.97491,1.9751,1.97475,1.97482,3340299998.0
2008-04-11 05:45:00,1.9748,1.975,1.97475,1.97475,2439969999.0
2008-04-11 05:50:00,1.97475,1.9752,1.97475,1.97495,3077787499.0
2008-04-11 05:55:00,1.97495,1.9751,1.97478,1.97487,2693687501.0
2008-04-11 06:00:00,1.97491,1.9753,1.97465,1.97468,2505120000.0
2008-04-11 06:05:00,1.97466,1.9749,1.9744,1.97457,3063027500.0
2008-04-11 06:10:00,1.97459,1.9747,1.9742,1.9743,3120125627.0
2008-04-11 06:15:00,1.97431,1.9749,1.9742,1.97463,2982675000.0
2008-04-11 06:20:00,1.97455,1.9747,1.97395,1.97405,3035223129.0
2008-04-11 06:25:00,1.97405,1.97425,1.97378,1.97388,3039600000.0
2008-04-11 06:30:00,1.97388,1.9741,1.97385,1.9741,2714700000.0
2008-04-11 06:35:00,1.974,1.97465,1.974,1.97428,2787935627.0
2008-04-11 06:40:00,1.9744,1.97465,1.97431,1.9745,2526187498.0
2008-04-11 06:45:00,1.9745,1.9748,1.97377,1.97379,3131869999.0
2008-04-11 06:50:00,1.97378,1.97395,1.97368,1.9737,2689700001.0
2008-04-11 06:55:00,1.97368,1.97435,1.97368,1.9739,2609687501.0
2008-04-11 07:00:00,1.97385,1.9741,1.97377,1.97379,2534520000.0
2008-04-11 07:05:00,1.97374,1.97395,1.97316,1.9739,3214385628.0
2008-04-11 07:10:00,1.9739,1.97445,1.97376,1.9741,2826380628.0
2008-04-11 07:15:00,1.97414,1.97485,1.97398,1.97461,2828470000.0
2008-04-11 07:20:00,1.97466,1.97555,1.97466,1.97532,2691499999.0
2008-04-11 07:25:00,1.9753,1.97545,1.97423,1.97423,2828932500.0
2008-04-11 07:30:00,1.9743,1.9746,1.97419,1.97435,2794175628.0
2008-04-11 07:35:00,1.9745,1.9745,1.97347,1.9736,3144387500.0
2008-04-11 07:40:00,1.97328,1.9742,1.973,1.974,3182400000.0
2008-04-11 07:45:00,1.974,1.9746,1.97346,1.9746,2840300002.0
2008-04-11 07:50:00,1.9746,1.9746,1.97392,1.97396,2804937500.0
2008-04-11 07:55:00,1.97393,1.97445,1.97367,1.97395,3058850000.0
2008-04-11 08:00:00,1.97415,1.9747,1.97391,1.97435,3201000000.0
2008-04-11 08:05:00,1.97435,1.97445,1.97364,1.97415,4098099999.0
2008-04-11 08:10:00,1.97403,1.9743,1.97295,1.97313,3897870003.0
2008-04-11 08:15:00,1.9732,1.97355,1.97267,1.97298,3882783628.0
2008-04-11 08:20:00,1.97305,1.9731,1.97237,1.9725,3542888001.0
2008-04-11 08:25:00,1.9724,1.9728,1.97231,1.97245,3168214756.0
2008-04-11 08:30:00,1.97237,1.97345,1.97237,1.9732,3503918000.0
2008-04-11 08:35:00,1.97325,1.97375,1.97324,1.97345,3037188000.0
2008-04-11 08:40:00,1.9735,1.9735,1.97244,1.97245,3352047999.0
2008-04-11 08:45:00,1.97255,1.9736,1.97179,1.9731,3203735628.0
2008-04-11 08:50:00,1.9731,1.9738,1.97246,1.97325,3465555999.0
2008-04-11 08:55:00,1.97325,1.97475,1.9732,1.97415,3478986002.0
2008-04-11 09:00:00,1.97415,1.97435,1.97297,1.97315,4138853501.0
2008-04-11 09:05:00,1.9733,1.9748,1.97318,1.97413,3280847500.0
2008-04-11 09:10:00,1.97415,1.97475,1.97375,1.97442,3611387500.0
2008-04-11 09:15:00,1.97441,1.97455,1.97356,1.97362,3361791999.0
2008-04-11 09:20:00,1.97359,1.9746,1.97345,1.97435,3293438000.0
2008-04-11 09:25:00,1.97435,1.97465,1.974,1.97418,3266793499.0
2008-04-11 09:30:00,1.97423,1.9752,1.97422,1.9749,3633787629.0
2008-04-11 09:35:00,1.9749,1.9754,1.9744,1.97491,3372498000.0
2008-04-11 09:40:00,1.97505,1.9769,1.97505,1.97626,3656355500.0
2008-04-11 09:45:00,1.97635,1.97675,1.97572,1.97575,3778912500.0
2008-04-11 09:50:00,1.97575,1.9759,1.9752,1.9753,3578620001.0
2008-04-11 09:55:00,1.97521,1.97575,1.97425,1.97435,3703005628.0
2008-04-11 10:00:00,1.97435,1.9749,1.97425,1.97468,3678299998.0
2008-04-11 10:05:00,1.9748,1.9748,1.97415,1.9745,3328700000.0
2008-04-11 10:10:00,1.9745,1.9752,1.97445,1.9749,3436599998.0
2008-04-11 10:15:00,1.97488,1.97515,1.97465,1.97485,3049870000.0
2008-04-11 10:20:00,1.97474,1.97485,1.97422,1.97447,3315285630.0
2008-04-11 10:25:00,1.97448,1.9747,1.97441,1.97454,3266300000.0
2008-04-11 10:30:00,1.97465,1.9756,1.97459,1.97555,3478040000.0
2008-04-11 10:35:00,1.9755,1.9756,1.97519,1.9752,3317285628.0
2008-04-11 10:40:00,1.97518,1.9763,1.97511,1.9762,3273920000.0
2008-04-11 10:45:00,1.97613,1.9765,1.97536,1.97635,3728500000.0
2008-04-11 10:50:00,1.97635,1.9767,1.97622,1.97622,2949375000.0
2008-04-11 10:55:00,1.97627,1.9764,1.97573,1.9759,3370470000.0
2008-04-11 11:00:00,1.97587,1.9762,1.97481,1.9749,3401900000.0
2008-04-11 11:05:00,1.9749,1.9755,1.97442,1.9751,4206600000.0
2008-04-11 11:10:00,1.9751,1.97555,1.97446,1.9745,3523869998.0
2008-04-11 11:15:00,1.9745,1.97525,1.97436,1.9747,3673711256.0
2008-04-11 11:20:00,1.97475,1.975,1.97341,1.97351,4812949999.0
2008-04-11 11:25:00,1.97356,1.97395,1.9732,1.97335,3659499999.0
2008-04-11 11:30:00,1.97335,1.97345,1.97268,1.97306,4715540004.0
2008-04-11 11:35:00,1.973,1.97375,1.97275,1.97335,3319870000.0
2008-04-11 11:40:00,1.9734,1.97375,1.97328,1.97335,3557062500.0
2008-04-11 11:45:00,1.97338,1.9736,1.97296,1.9731,3157570000.0
2008-04-11 11:50:00,1.97293,1.9731,1.97238,1.9727,3524969999.0
2008-04-11 11:55:00,1.9727,1.97275,1.9723,1.97245,4652270002.0
2008-04-11 12:00:00,1.97245,1.97245,1.97111,1.97135,4317405628.0
2008-04-11 12:05:00,1.97123,1.97205,1.97123,1.97158,3987848129.0
2008-04-11 12:10:00,1.97154,1.97245,1.97097,1.97191,3874787500.0
2008-04-11 12:15:00,1.97193,1.9728,1.97193,1.9721,3219590002.0
2008-04-11 12:20:00,1.9721,1.97255,1.97184,1.9721,3167187500.0
2008-04-11 12:25:00,1.9722,1.9729,1.97192,1.972,2926100000.0
2008-04-11 12:30:00,1.972,1.9728,1.97105,1.97266,3770170000.0
2008-04-11 12:35:00,1.9728,1.97375,1.97268,1.9734,3750487500.0
2008-04-11 12:40:00,1.9734,1.97385,1.97317,1.9735,3687450000.0
2008-04-11 12:45:00,1.9735,1.97365,1.97271,1.9733,3597285627.0
2008-04-11 12:50:00,1.97316,1.97355,1.97269,1.97275,3638055628.0
2008-04-11 12:55:00,1.97275,1.97405,1.97268,1.9739,3423540001.0
2008-04-11 13:00:00,1.97392,1.97415,1.9727,1.97286,3643943130.0
2008-04-11 13:05:00,1.9729,1.9746,1.97261,1.97448,3632687500.0
2008-04-11 13:10:00,1.97445,1.9746,1.9737,1.9743,3375250000.0
2008-04-11 13:15:00,1.9743,1.9745,1.97335,1.9739,3706387501.0
2008-04-11 13:20:00,1.9739,1.9739,1.97268,1.97298,3931687499.0
2008-04-11 13:25:00,1.97315,1.9739,1.97286,1.97321,3992600000.0
2008-04-11 13:30:00,1.97326,1.97445,1.97325,1.97392,4003612500.0
2008-04-11 13:35:00,1.974,1.97465,1.97351,1.97465,3229757501.0
2008-04-11 13:40:00,1.9746,1.97515,1.97369,1.97372,3101100000.0
2008-04-11 13:45:00,1.97375,1.97425,1.97349,1.97349,3311499999.0
2008-04-11 13:50:00,1.97345,1.97415,1.97342,1.97382,2805170000.0
2008-04-11 13:55:00,1.9738,1.97415,1.9735,1.9737,3070250000.0
2008-04-11 14:00:00,1.97374,1.97445,1.97341,1.97445,3198950000.0
2008-04-11 14:05:00,1.97449,1.97475,1.97411,1.9742,3229657499.0
2008-04-11 14:10:00,1.9742,1.9747,1.97412,1.9747,3241570001.0
2008-04-11 14:15:00,1.97459,1.97495,1.97376,1.9738,3203971256.0
2008-04-11 14:20:00,1.97385,1.97465,1.97345,1.97416,3888360629.0
2008-04-11 14:25:00,1.9742,1.97475,1.97405,1.97435,4299469998.0
2008-04-11 14:30:00,1.9744,1.9746,1.97375,1.9738,4360900000.0
2008-04-11 14:35:00,1.97371,1.97385,1.97244,1.9729,3487269999.0
2008-04-11 14:40:00,1.97274,1.9729,1.97236,1.97236,4024099999.0
2008-04-11 14:45:00,1.9725,1.9726,1.97144,1.97145,3946700000.0
2008-04-11 14:50:00,1.97145,1.9718,1.96997,1.97,4705673128.0
2008-04-11 14:55:00,1.96989,1.9702,1.9693,1.97015,3931685628.0
2008-04-11 15:00:00,1.97015,1.97035,1.96973,1.97009,4324299999.0
2008-04-11 15:05:00,1.97005,1.9702,1.96825,1.9689,4056250001.0
2008-04-11 15:10:00,1.96881,1.969,1.96847,1.96878,3829139996.0
2008-04-11 15:15:00,1.9688,1.9698,1.96866,1.96925,3575500000.0
2008-04-11 15:20:00,1.96925,1.97,1.96916,1.9694,3367970000.0
2008-04-11 15:25:00,1.9694,1.96955,1.96897,1.96899,4322785627.0
2008-04-11 15:30:00,1.969,1.97155,1.969,1.9713,4048420000.0
2008-04-11 15:35:00,1.97113,1.9713,1.96954,1.97025,3595920000.0
2008-04-11 15:40:00,1.9702,1.97055,1.96927,1.97013,3332069999.0
2008-04-11 15:45:00,1.97025,1.97125,1.9701,1.97055,3060750000.0
2008-04-11 15:50:00,1.97055,1.97135,1.9703,1.97053,3532420001.0
2008-04-11 15:55:00,1.97075,1.9716,1.97038,1.97044,3900187501.0
2008-04-11 16:00:00,1.97055,1.9713,1.97045,1.97055,3315557499.0
2008-04-11 16:05:00,1.97052,1.9724,1.9704,1.97178,4130900000.0
2008-04-11 16:10:00,1.97172,1.97245,1.97103,1.97105,3968069999.0
2008-04-11 16:15:00,1.97115,1.97125,1.97065,1.9711,3766100000.0
2008-04-11 16:20:00,1.9711,1.9713,1.96975,1.96995,4695900000.0
2008-04-11 16:25:00,1.96997,1.97075,1.96953,1.9707,4101227502.0
2008-04-11 16:30:00,1.9707,1.9707,1.96948,1.9698,4048807500.0
2008-04-11 16:35:00,1.96974,1.9707,1.9695,1.97015,3999850000.0
2008-04-11 16:40:00,1.97007,1.9712,1.97,1.97065,3672887500.0
2008-04-11 16:45:00,1.97065,1.9713,1.97005,1.9712,3845932500.0
2008-04-11 16:50:00,1.97105,1.9715,1.9705,1.97055,4410970000.0
2008-04-11 16:55:00,1.97054,1.9718,1.97038,1.9713,3473169999.0
2008-04-11 17:00:00,1.97115,1.97225,1.9711,1.9715,3113370000.0
2008-04-11 17:05:00,1.9715,1.97155,1.97027,1.97042,3519857500.0
2008-04-11 17:10:00,1.97044,1.9714,1.97042,1.9711,3144835628.0
2008-04-11 17:15:00,1.97108,1.9714,1.97062,1.97095,2935202501.0
2008-04-11 17:20:00,1.97095,1.9719,1.9704,1.97146,3412920000.0
2008-04-11 17:25:00,1.97138,1.97155,1.97098,1.97135,2977470001.0
2008-04-11 17:30:00,1.97135,1.97185,1.97117,1.97165,3730400000.0
2008-04-11 17:35:00,1.97165,1.97185,1.97117,1.97138,3148240496.0
2008-04-11 17:40:00,1.97145,1.9721,1.97115,1.97201,3235682346.0
2008-04-11 17:45:00,1.9721,1.97245,1.97174,1.97198,2999899999.0
2008-04-11 17:50:00,1.97205,1.97205,1.97096,1.971,3248270001.0
2008-04-11 17:55:00,1.971,1.9713,1.97032,1.9704,3598965629.0
2008-04-11 18:00:00,1.9704,1.97045,1.96897,1.9691,3448800000.0
2008-04-11 18:05:00,1.9691,1.9699,1.96908,1.96945,3123157500.0
2008-04-11 18:10:00,1.96945,1.9703,1.96898,1.97,3479970000.0
2008-04-11 18:15:00,1.96997,1.9708,1.96986,1.97013,2939800000.0
2008-04-11 18:20:00,1.97009,1.9705,1.96974,1.96974,2819099999.0
2008-04-11 18:25:00,1.9698,1.97,1.96925,1.9699,2769357500.0
2008-04-11 18:30:00,1.9698,1.9703,1.96932,1.9695,2995340000.0
2008-04-11 18:35:00,1.96955,1.97035,1.96922,1.97004,2863750000.0
2008-04-11 18:40:00,1.97014,1.9704,1.96995,1.9702,2646600000.0
2008-04-11 18:45:00,1.9703,1.971,1.97012,1.9702,2846600000.0
2008-04-11 18:50:00,1.97008,1.97045,1.96992,1.96998,2686500000.0
2008-04-11 18:55:00,1.96997,1.9701,1.96929,1.96955,2878800000.0
2008-04-11 19:00:00,1.96946,1.96955,1.96898,1.96921,3037470000.0
2008-04-11 19:05:00,1.96924,1.9697,1.96921,1.96945,2825087501.0
2008-04-11 19:10:00,1.96945,1.97005,1.96938,1.96973,2839900000.0
2008-04-11 19:15:00,1.9697,1.96985,1.96926,1.9697,3015387500.0
2008-04-11 19:20:00,1.9698,1.9699,1.9694,1.96963,2635650001.0
2008-04-11 19:25:00,1.96965,1.9701,1.9696,1.96988,2641970000.0
2008-04-11 19:30:00,1.96989,1.9703,1.96989,1.97003,3318797500.0
2008-04-11 19:35:00,1.97003,1.97015,1.96964,1.97,2575362500.0
2008-04-11 19:40:00,1.97006,1.9704,1.9697,1.97,2682900000.0
2008-04-11 19:45:00,1.96994,1.9702,1.96992,1.97005,2704470001.0
2008-04-11 19:50:00,1.97007,1.9706,1.97003,1.97035,2713570001.0
2008-04-11 19:55:00,1.97016,1.9706,1.96977,1.97015,3142287500.0
2008-04-11 20:00:00,1.97003,1.9702,1.96944,1.9697,2863239998.0
2008-04-11 20:05:00,1.96957,1.9701,1.96942,1.96955,2832585628.0
2008-04-11 20:10:00,1.96956,1.9701,1.96935,1.97,2761110000.0
2008-04-11 20:15:00,1.97,1.9705,1.96997,1.9701,2932669999.0
2008-04-11 20:20:00,1.97006,1.9702,1.96992,1.96998,2900500001.0
2008-04-11 20:25:00,1.97,1.9708,1.96947,1.97058,3091270000.0
2008-04-11 20:30:00,1.97067,1.9708,1.97025,1.97025,2806055629.0
2008-04-11 20:35:00,1.97024,1.9709,1.9701,1.97043,2769057500.0
2008-04-11 20:40:00,1.97034,1.9716,1.97034,1.97135,3109900000.0
2008-04-11 20:45:00,1.97136,1.9716,1.97112,1.9714,2815700000.0
2008-04-11 20:50:00,1.9714,1.9719,1.97139,1.9717,2877627500.0
2008-04-11 20:55:00,1.97156,1.9721,1.97126,1.97185,2835187501.0
2008-04-11 21:00:00,1.9718,1.972,1.97135,1.97142,3149040000.0
2008-04-11 21:05:00,1.97141,1.9716,1.97127,1.9715,3637200000.0
2008-04-11 21:10:00,1.9713,1.9715,1.97096,1.97096,2914240000.0
2008-04-11 21:15:00,1.97084,1.9711,1.97014,1.97067,3441870000.0
2008-04-11 21:20:00,1.9707,1.9709,1.97044,1.97051,2536800000.0
2008-04-11 21:25:00,1.97054,1.97105,1.97051,1.97085,3161000000.0
2008-04-11 21:30:00,1.97071,1.97161,1.97063,1.97132,2995432500.0
2008-04-11 21:35:00,1.97133,1.9717,1.97088,1.97132,3024743128.0
2008-04-11 21:40:00,1.97138,1.9725,1.97136,1.97209,2903269999.0
2008-04-11 21:45:00,1.97211,1.9723,1.97172,1.97172,3139802500.0
2008-04-11 21:50:00,1.9719,1.9724,1.97145,1.97173,3571700000.0
2008-04-11 21:55:00,1.9717,1.972,1.9717,1.972,2945320000.0
2008-04-11 22:00:00,1.97182,1.9722,1.97078,1.97112,3138507501.0
2008-04-11 22:05:00,1.9711,1.972,1.9711,1.97189,2763700000.0
2008-04-11 22:10:00,1.972,1.972,1.97167,1.97167,2908905628.0
2008-04-11 22:15:00,1.97165,1.97195,1.97161,1.97175,2551170000.0
2008-04-11 22:20:00,1.97173,1.972,1.97128,1.97149,3328555628.0
2008-04-11 22:25:00,1.9715,1.97195,1.97121,1.97168,3107837500.0
2008-04-11 22:30:00,1.97165,1.97185,1.97157,1.97175,2636805629.0
2008-04-11 22:35:00,1.97184,1.97215,1.97107,1.97155,3375155628.0
2008-04-11 22:40:00,1.97136,1.97155,1.97044,1.97044,2825850000.0
2008-04-11 22:45:00,1.97042,1.97085,1.97025,1.97032,2665350000.0
2008-04-11 22:50:00,1.97018,1.9704,1.9685,1.96861,2715570000.0
2008-04-11 22:55:00,1.96863,1.9693,1.96831,1.96846,2910335628.0
2008-04-14 00:00:00,1.9661,1.9667,1.9661,1.9667,10285500000.0
2008-04-14 00:05:00,1.967,1.967,1.9666,1.9667,6171300000.0
2008-04-14 00:10:00,1.9669,1.968,1.9669,1.968,8228400000.0
2008-04-14 00:15:00,1.9679,1.9681,1.9677,1.9678,8228400000.0
2008-04-14 00:20:00,1.9677,1.9682,1.9677,1.9682,6171300000.0
2008-04-14 00:25:00,1.9681,1.9682,1.9674,1.9675,10285500000.0
2008-04-14 00:30:00,1.9673,1.968,1.9671,1.9672,8228400000.0
2008-04-14 00:35:00,1.9674,1.9674,1.9672,1.9673,4114200000.0
2008-04-14 00:40:00,1.9674,1.9675,1.9671,1.9672,8228400000.0
2008-04-14 00:45:00,1.9671,1.9675,1.9667,1.9672,8228400000.0
2008-04-14 00:50:00,1.9671,1.9676,1.9671,1.9675,10285500000.0
2008-04-14 00:55:00,1.9674,1.968,1.9673,1.9673,10285500000.0
2008-04-14 01:00:00,1.9676,1.9676,1.9673,1.9675,6171300000.0
2008-04-14 01:05:00,1.9674,1.968,1.9673,1.9675,10285500000.0
2008-04-14 01:10:00,1.9676,1.9685,1.9676,1.9683,8228400000.0
2008-04-14 01:15:00,1.9684,1.9686,1.9683,1.9685,8228400000.0
2008-04-14 01:20:00,1.9686,1.9686,1.9683,1.9683,6171300000.0
2008-04-14 01:25:00,1.9684,1.9685,1.9684,1.9684,4114200000.0
2008-04-14 01:30:00,1.9682,1.9682,1.9672,1.9672,10285500000.0
2008-04-14 01:35:00,1.9673,1.9673,1.9673,1.9673,2057100000.0
2008-04-14 01:40:00,1.9674,1.9674,1.9673,1.9673,2057100000.0
2008-04-14 01:45:00,1.9674,1.9675,1.9674,1.9675,4114200000.0
2008-04-14 01:50:00,1.9674,1.9675,1.9672,1.9674,2057100000.0
2008-04-14 01:55:00,1.9672,1.9672,1.967,1.9671,6171300000.0
2008-04-14 02:00:00,1.967,1.96745,1.967,1.9671,6610700002.0
2008-04-14 02:05:00,1.9671,1.9671,1.9669,1.9669,3595500000.0
2008-04-14 02:10:00,1.9671,1.9671,1.9665,1.9666,5083300000.0
2008-04-14 02:15:00,1.9666,1.9666,1.9656,1.9662,5828800000.0
2008-04-14 02:20:00,1.9662,1.9665,1.966,1.9664,5238400003.0
2008-04-14 02:25:00,1.9664,1.9668,1.9663,1.9665,4077600000.0
2008-04-14 02:30:00,1.9665,1.9666,1.96635,1.9666,4593499999.0
2008-04-14 02:35:00,1.9666,1.9673,1.9666,1.9672,7281600001.0
2008-04-14 02:40:00,1.9672,1.9675,1.9672,1.9674,3887500000.0
2008-04-14 02:45:00,1.9674,1.9674,1.9671,1.9673,3137600000.0
2008-04-14 02:50:00,1.9673,1.9673,1.9658,1.9659,3613700000.0
2008-04-14 02:55:00,1.9658,1.9665,1.9657,1.9664,3518299999.0
2008-04-14 03:00:00,1.9664,1.9666,1.96625,1.9664,4931200000.0
2008-04-14 03:05:00,1.9664,1.9675,1.9664,1.9674,5058399999.0
2008-04-14 03:10:00,1.9674,1.9681,1.9674,1.9681,4974399999.0
2008-04-14 03:15:00,1.9681,1.96815,1.9678,1.968,2836000000.0
2008-04-14 03:20:00,1.968,1.96825,1.9679,1.9682,4603800000.0
2008-04-14 03:25:00,1.9684,1.969,1.9684,1.9688,5062800000.0
2008-04-14 03:30:00,1.9687,1.96965,1.9687,1.9695,5392800000.0
2008-04-14 03:35:00,1.9695,1.96965,1.9693,1.9695,1502900000.0
2008-04-14 03:40:00,1.9695,1.9695,1.969,1.9691,4283000000.0
2008-04-14 03:45:00,1.9691,1.96965,1.9691,1.9694,2328000000.0
2008-04-14 03:50:00,1.9694,1.96945,1.9688,1.9691,4804000000.0
2008-04-14 03:55:00,1.9691,1.9692,1.9688,1.9691,4355300000.0
2008-04-14 04:00:00,1.9691,1.9695,1.9688,1.9693,5289100000.0
2008-04-14 04:05:00,1.9693,1.9696,1.9692,1.9696,3816100001.0
2008-04-14 04:10:00,1.9697,1.9697,1.9693,1.9693,7952000002.0
2008-04-14 04:15:00,1.9693,1.9694,1.9693,1.9694,2293100000.0
2008-04-14 04:20:00,1.9694,1.97015,1.9694,1.9695,3271300000.0
2008-04-14 04:25:00,1.9695,1.9697,1.9694,1.9695,5049600000.0
2008-04-14 04:30:00,1.9695,1.9705,1.9695,1.9705,5269300000.0
2008-04-14 04:35:00,1.9705,1.9714,1.9696,1.9714,4311099999.0
2008-04-14 04:40:00,1.9714,1.97225,1.9714,1.9717,4139000000.0
2008-04-14 04:45:00,1.9717,1.9718,1.9715,1.9715,7347599999.0
2008-04-14 04:50:00,1.9715,1.9716,1.9712,1.9716,7176800000.0
2008-04-14 04:55:00,1.9715,1.9715,1.9712,1.9712,4397100000.0
2008-04-14 05:00:00,1.9712,1.9726,1.9711,1.9724,6317499998.0
2008-04-14 05:05:00,1.9724,1.9725,1.9709,1.971,6390300000.0
2008-04-14 05:10:00,1.971,1.971,1.9703,1.9704,5519200000.0
2008-04-14 05:15:00,1.9704,1.9713,1.9702,1.9711,7208800000.0
2008-04-14 05:20:00,1.9711,1.97135,1.971,1.971,5558400000.0
2008-04-14 05:25:00,1.971,1.971,1.9704,1.9707,6148800000.0
2008-04-14 05:30:00,1.9707,1.9707,1.9707,1.9707,2530400000.0
2008-04-14 05:35:00,1.9707,1.9715,1.9704,1.971,5030399999.0
2008-04-14 05:40:00,1.971,1.9712,1.97065,1.9711,4760600000.0
2008-04-14 05:45:00,1.9711,1.9712,1.9706,1.9708,4090400000.0
2008-04-14 05:50:00,1.9708,1.9711,1.9707,1.9711,3401100000.0
2008-04-14 05:55:00,1.9711,1.9711,1.9703,1.9704,3661199999.0
2008-04-14 06:00:00,1.9704,1.9705,1.9692,1.97,4078500000.0
2008-04-14 06:05:00,1.97,1.97,1.9698,1.9699,3225600000.0
2008-04-14 06:10:00,1.9699,1.9702,1.9699,1.9702,3067200000.0
2008-04-14 06:15:00,1.9702,1.9702,1.9697,1.9698,4266100000.0
2008-04-14 06:20:00,1.9698,1.9701,1.9697,1.97,3383000000.0
2008-04-14 06:25:00,1.97,1.9704,1.97,1.9703,3013100000.0
2008-04-14 06:30:00,1.9703,1.9712,1.9702,1.9712,6951799999.0
2008-04-14 06:35:00,1.9712,1.9714,1.9705,1.9706,6395200000.0
2008-04-14 06:40:00,1.9706,1.9717,1.9704,1.9715,4203300000.0
2008-04-14 06:45:00,1.9715,1.9721,1.9712,1.9718,5613300000.0
2008-04-14 06:50:00,1.9718,1.9718,1.9715,1.9716,3808800000.0
2008-04-14 06:55:00,1.9717,1.9717,1.9711,1.9714,5236999999.0
2008-04-14 07:00:00,1.9714,1.9714,1.9711,1.9714,4859799999.0
2008-04-14 07:05:00,1.9714,1.9716,1.9714,1.9714,678500000.0
2008-04-14 07:10:00,1.9714,1.97175,1.9713,1.9716,4723900004.0
2008-04-14 07:15:00,1.9716,1.972,1.9708,1.9708,4029200000.0
2008-04-14 07:20:00,1.9708,1.97095,1.9698,1.9704,4822900000.0
2008-04-14 07:25:00,1.9704,1.97055,1.9699,1.97055,5146700000.0
2008-04-14 07:30:00,1.97055,1.9706,1.9703,1.97045,2678300000.0
2008-04-14 07:35:00,1.97045,1.9712,1.97045,1.9708,2786500000.0
2008-04-14 07:40:00,1.9708,1.9708,1.9699,1.97035,3369100000.0
2008-04-14 07:45:00,1.97035,1.97035,1.96915,1.9701,2792900000.0
2008-04-14 07:50:00,1.9701,1.97015,1.9697,1.96995,2774100000.0
2008-04-14 07:55:00,1.96985,1.97,1.96935,1.96945,2443900000.0
2008-04-14 08:00:00,1.96945,1.96945,1.9685,1.9687,2100200000.0
2008-04-14 08:05:00,1.9687,1.96935,1.9686,1.96925,1656500000.0
2008-04-14 08:10:00,1.96925,1.9721,1.9692,1.97205,1361500000.0
2008-04-14 08:15:00,1.97205,1.9742,1.9716,1.9738,1291683420.0
2008-04-14 08:20:00,1.9739,1.9742,1.9721,1.9722,1531300000.0
2008-04-14 08:25:00,1.97215,1.9736,1.97215,1.9733,2113000000.0
2008-04-14 08:30:00,1.9733,1.97425,1.97325,1.9733,1379100000.0
2008-04-14 08:35:00,1.9733,1.9733,1.9722,1.9728,2347500000.0
2008-04-14 08:40:00,1.9728,1.974,1.9728,1.9732,1430600000.0
2008-04-14 08:45:00,1.9732,1.9732,1.9718,1.9721,1678500000.0
2008-04-14 08:50:00,1.97205,1.9724,1.9713,1.9721,1023100000.0
2008-04-14 08:55:00,1.9721,1.97295,1.9715,1.97285,1143500000.0
2008-04-14 09:00:00,1.97285,1.9733,1.9718,1.9724,3286800000.0
2008-04-14 09:05:00,1.9724,1.9736,1.97215,1.97345,1763700000.0
2008-04-14 09:10:00,1.97345,1.97345,1.97245,1.9727,2760400000.0
2008-04-14 09:15:00,1.9727,1.973,1.97215,1.97215,2425900000.0
2008-04-14 09:20:00,1.97215,1.9727,1.97155,1.9716,3042800000.0
2008-04-14 09:25:00,1.9716,1.97165,1.9692,1.97035,1997100000.0
2008-04-14 09:30:00,1.97035,1.9705,1.9697,1.97025,1771100000.0
2008-04-14 09:35:00,1.97025,1.9705,1.9701,1.9704,1816100000.0
2008-04-14 09:40:00,1.9704,1.97065,1.9702,1.97035,2148300000.0
2008-04-14 09:45:00,1.97035,1.9716,1.97035,1.9714,1874300000.0
2008-04-14 09:50:00,1.9714,1.9718,1.97025,1.9717,1496700000.0
2008-04-14 09:55:00,1.9717,1.9731,1.9716,1.97235,2873900006.0
2008-04-14 10:00:00,1.97235,1.9735,1.9718,1.97185,1363600000.0
2008-04-14 10:05:00,1.97185,1.9729,1.9717,1.9728,1641300000.0
2008-04-14 10:10:00,1.9728,1.97385,1.9725,1.97355,1720000005.0
2008-04-14 10:15:00,1.9735,1.9745,1.9735,1.97425,3062900014.0
2008-04-14 10:20:00,1.97425,1.9765,1.9741,1.9753,1973400000.0
2008-04-14 10:25:00,1.97525,1.97525,1.97425,1.9746,1894600000.0
2008-04-14 10:30:00,1.9746,1.9755,1.97345,1.9743,2472600000.0
2008-04-14 10:35:00,1.9743,1.9746,1.9733,1.9737,2067800000.0
2008-04-14 10:40:00,1.9737,1.97385,1.9734,1.9738,1704100002.0
2008-04-14 10:45:00,1.9738,1.97415,1.97315,1.97365,2423000000.0
2008-04-14 10:50:00,1.97365,1.9739,1.9727,1.9731,2610200000.0
2008-04-14 10:55:00,1.9731,1.97325,1.9722,1.97225,1767600000.0
2008-04-14 11:00:00,1.97225,1.9724,1.9717,1.9717,1819000001.0
2008-04-14 11:05:00,1.97165,1.9721,1.97145,1.97145,2583400000.0
2008-04-14 11:10:00,1.97145,1.9721,1.97135,1.9721,1555000000.0
2008-04-14 11:15:00,1.9721,1.973,1.9716,1.97295,2467700000.0
2008-04-14 11:20:00,1.9729,1.973,1.9725,1.9729,2216800000.0
2008-04-14 11:25:00,1.9729,1.9729,1.9722,1.97255,2728900000.0
2008-04-14 11:30:00,1.97255,1.9742,1.97255,1.9742,2086800000.0
2008-04-14 11:35:00,1.9742,1.9747,1.9737,1.9739,2637200000.0
2008-04-14 11:40:00,1.9739,1.97425,1.97375,1.97395,2384300000.0
2008-04-14 11:45:00,1.97395,1.9745,1.97375,1.9738,2804600000.0
2008-04-14 11:50:00,1.9738,1.97405,1.97325,1.97375,2682899993.0
2008-04-14 11:55:00,1.97375,1.97395,1.9734,1.9738,2278100000.0
2008-04-14 12:00:00,1.9738,1.9743,1.97335,1.9741,2298600000.0
2008-04-14 12:05:00,1.9741,1.9742,1.9733,1.9733,2757700000.0
2008-04-14 12:10:00,1.9733,1.9741,1.9732,1.9736,2320200000.0
2008-04-14 12:15:00,1.9736,1.9748,1.9733,1.9744,1854000000.0
2008-04-14 12:20:00,1.9744,1.9758,1.9742,1.9757,1802900000.0
2008-04-14 12:25:00,1.9757,1.97875,1.97555,1.97805,2358699998.0
2008-04-14 12:30:00,1.97805,1.98005,1.97805,1.97865,2629600000.0
2008-04-14 12:35:00,1.97865,1.98025,1.97865,1.9789,3237000001.0
2008-04-14 12:40:00,1.9789,1.97915,1.9781,1.9783,2787300000.0
2008-04-14 12:45:00,1.9783,1.97905,1.9782,1.979,2748000000.0
2008-04-14 12:50:00,1.979,1.97925,1.97885,1.97885,2694500000.0
2008-04-14 12:55:00,1.97885,1.9789,1.97765,1.9783,2477500000.0
2008-04-14 13:00:00,1.9783,1.97865,1.9778,1.9782,2380800000.0
2008-04-14 13:05:00,1.97815,1.97915,1.97815,1.9789,3179500000.0
2008-04-14 13:10:00,1.97885,1.9794,1.97855,1.97875,3240500000.0
2008-04-14 13:15:00,1.97875,1.97945,1.9785,1.97865,3038100000.0
2008-04-14 13:20:00,1.97865,1.9794,1.9785,1.9794,3240500000.0
2008-04-14 13:25:00,1.9794,1.98125,1.97865,1.98075,4538100000.0
2008-04-14 13:30:00,1.98075,1.9823,1.98065,1.9822,2053200000.0
2008-04-14 13:35:00,1.9822,1.9848,1.9822,1.9845,2542700000.0
2008-04-14 13:40:00,1.9845,1.9863,1.9841,1.98485,3419000000.0
2008-04-14 13:45:00,1.98485,1.98665,1.98465,1.986,3043650000.0
2008-04-14 13:50:00,1.986,1.9873,1.98595,1.9863,3110700000.0
2008-04-14 13:55:00,1.9863,1.9868,1.98625,1.98665,3040700000.0
2008-04-14 14:00:00,1.98665,1.98935,1.98645,1.98895,3304400000.0
2008-04-14 14:05:00,1.98895,1.9892,1.9879,1.988,3985600000.0
2008-04-14 14:10:00,1.988,1.98805,1.9871,1.98725,2372500000.0
2008-04-14 14:15:00,1.98725,1.9875,1.9865,1.9866,2327700000.0
2008-04-14 14:20:00,1.9866,1.9872,1.9865,1.9869,2584400000.0
2008-04-14 14:25:00,1.9869,1.9871,1.98635,1.98665,2618600000.0
2008-04-14 14:30:00,1.98665,1.98715,1.9853,1.9871,3011100000.0
2008-04-14 14:35:00,1.9871,1.98795,1.9865,1.9872,2292300000.0
2008-04-14 14:40:00,1.98725,1.9876,1.9864,1.9875,2265000000.0
2008-04-14 14:45:00,1.9875,1.98775,1.9861,1.9863,2203700000.0
2008-04-14 14:50:00,1.9863,1.98715,1.98595,1.98605,2499800000.0
2008-04-14 14:55:00,1.98605,1.9871,1.98575,1.987,2250100000.0
2008-04-14 15:00:00,1.987,1.9873,1.9866,1.98695,2784000000.0
2008-04-14 15:05:00,1.98695,1.98785,1.9866,1.9875,2983200000.0
2008-04-14 15:10:00,1.9875,1.98805,1.98635,1.98675,2556600000.0
2008-04-14 15:15:00,1.98675,1.9872,1.9864,1.98705,2722200000.0
2008-04-14 15:20:00,1.9871,1.9875,1.9861,1.98695,2623700000.0
2008-04-14 15:25:00,1.98695,1.98775,1.98685,1.98705,2688900000.0
2008-04-14 15:30:00,1.98695,1.9878,1.98665,1.98755,2569000000.0
2008-04-14 15:35:00,1.98755,1.98765,1.98625,1.98655,2535100000.0
2008-04-14 15:40:00,1.98655,1.98655,1.98545,1.9856,2299300000.0
2008-04-14 15:45:00,1.9856,1.98585,1.9851,1.98585,2096880000.0
2008-04-14 15:50:00,1.98585,1.9863,1.9851,1.9852,2336500000.0
2008-04-14 15:55:00,1.9852,1.9854,1.9847,1.9852,2240200000.0
2008-04-14 16:00:00,1.9852,1.9854,1.9842,1.9845,1730737499.0
2008-04-14 16:05:00,1.9845,1.98615,1.9844,1.9855,2118400000.0
2008-04-14 16:10:00,1.9855,1.9863,1.9854,1.98565,2191800000.0
2008-04-14 16:15:00,1.98565,1.986,1.985,1.98505,2927300000.0
2008-04-14 16:20:00,1.98505,1.98555,1.9848,1.98525,2555500000.0
2008-04-14 16:25:00,1.98525,1.9857,1.98445,1.98495,2802000000.0
2008-04-14 16:30:00,1.98495,1.98565,1.9849,1.98515,2884100000.0
2008-04-14 16:35:00,1.98515,1.98555,1.98465,1.9847,3082200000.0
2008-04-14 16:40:00,1.9847,1.98495,1.98395,1.98405,2543400000.0
2008-04-14 16:45:00,1.98405,1.98425,1.9838,1.9841,2357500000.0
2008-04-14 16:50:00,1.9841,1.98415,1.9835,1.984,2749400000.0
2008-04-14 16:55:00,1.984,1.9841,1.9835,1.98375,2552300000.0
2008-04-14 17:00:00,1.9837,1.9837,1.9832,1.9835,2798200000.0
2008-04-14 17:05:00,1.9835,1.98385,1.98205,1.9829,2632825000.0
2008-04-14 17:10:00,1.9829,1.98375,1.9825,1.9834,2843700000.0
2008-04-14 17:15:00,1.9834,1.98365,1.98315,1.98355,3187500000.0
2008-04-14 17:20:00,1.98355,1.98425,1.9835,1.98405,3235300000.0
2008-04-14 17:25:00,1.98405,1.98545,1.984,1.9853,3190100000.0
2008-04-14 17:30:00,1.9853,1.9854,1.98385,1.98395,2501300000.0
2008-04-14 17:35:00,1.98395,1.984,1.98245,1.98255,2692600000.0
2008-04-14 17:40:00,1.98255,1.983,1.9824,1.98285,4403300000.0
2008-04-14 17:45:00,1.98285,1.98325,1.9826,1.98265,3588900000.0
2008-04-14 17:50:00,1.98265,1.98265,1.98065,1.98155,2840000000.0
2008-04-14 17:55:00,1.9816,1.9816,1.98055,1.9813,2697600000.0
2008-04-14 18:00:00,1.9813,1.98175,1.9806,1.9806,2799000000.0
2008-04-14 18:05:00,1.9806,1.98085,1.98015,1.9804,3899400000.0
2008-04-14 18:10:00,1.9804,1.98085,1.9804,1.9807,3018800000.0
2008-04-14 18:15:00,1.9807,1.98145,1.9806,1.98135,1948800000.0
2008-04-14 18:20:00,1.98135,1.98205,1.9812,1.98135,1753200000.0
2008-04-14 18:25:00,1.98135,1.98185,1.9813,1.98175,2895200000.0
2008-04-14 18:30:00,1.98175,1.9821,1.98165,1.98205,2744450000.0
2008-04-14 18:35:00,1.98205,1.98225,1.98175,1.9818,2452600000.0
2008-04-14 18:40:00,1.9818,1.9818,1.9808,1.98115,4622300000.0
2008-04-14 18:45:00,1.98115,1.98135,1.98095,1.9813,2228000000.0
2008-04-14 18:50:00,1.9813,1.98145,1.98095,1.98135,3040000000.0
2008-04-14 18:55:00,1.98135,1.98175,1.98095,1.98095,2559000000.0
2008-04-14 19:00:00,1.98095,1.98105,1.9802,1.9803,3026500000.0
2008-04-14 19:05:00,1.9803,1.9806,1.97985,1.97985,3486700000.0
2008-04-14 19:10:00,1.9798,1.9798,1.97835,1.9786,2250100000.0
2008-04-14 19:15:00,1.9786,1.9792,1.9786,1.97915,3761600000.0
2008-04-14 19:20:00,1.97915,1.97935,1.97915,1.9793,4613800000.0
2008-04-14 19:25:00,1.9793,1.97955,1.97915,1.97945,4498400000.0
2008-04-14 19:30:00,1.97945,1.98015,1.97945,1.97965,7287600000.0
2008-04-14 19:35:00,1.9796,1.98,1.97955,1.97985,7020000000.0
2008-04-14 19:40:00,1.97985,1.97995,1.97965,1.9797,6134400000.0
2008-04-14 19:45:00,1.9797,1.9798,1.97965,1.9797,4588200000.0
2008-04-14 19:50:00,1.9797,1.97975,1.9779,1.97825,2992800000.0
2008-04-14 19:55:00,1.97825,1.9783,1.97805,1.97815,1372000000.0
2008-04-14 20:00:00,1.97815,1.97825,1.9777,1.9778,5788000000.0
2008-04-14 20:05:00,1.9778,1.97825,1.9778,1.97785,2625200000.0
2008-04-14 20:10:00,1.97785,1.97785,1.976,1.9762,2540350000.0
2008-04-14 20:15:00,1.9762,1.97635,1.97605,1.9762,1728100000.0
2008-04-14 20:20:00,1.9762,1.97675,1.97615,1.9766,1714800000.0
2008-04-14 20:25:00,1.9766,1.97675,1.97615,1.9767,1549500000.0
2008-04-14 20:30:00,1.9767,1.97675,1.9757,1.97605,1504100000.0
2008-04-14 20:35:00,1.97605,1.97625,1.97545,1.976,2458400000.0
2008-04-14 20:40:00,1.976,1.97655,1.97575,1.97575,1719900000.0
2008-04-14 20:45:00,1.97575,1.97595,1.97515,1.9755,1379175000.0
2008-04-14 20:50:00,1.9755,1.9764,1.9755,1.97605,1481400000.0
2008-04-14 20:55:00,1.97605,1.97605,1.97425,1.9744,925600000.0
2008-04-14 21:00:00,1.9744,1.97515,1.9742,1.97465,1106800000.0
2008-04-14 21:05:00,1.97465,1.9752,1.9743,1.9751,776300000.0
2008-04-14 21:10:00,1.9751,1.9753,1.97495,1.9753,1613300000.0
2008-04-14 21:15:00,1.9753,1.97565,1.97505,1.9754,1296200000.0
2008-04-14 21:20:00,1.9754,1.97555,1.97535,1.97545,769600000.0
2008-04-14 21:25:00,1.97545,1.97545,1.97495,1.9751,705200000.0
2008-04-14 21:30:00,1.9751,1.97535,1.9751,1.9753,701300000.0
2008-04-14 21:35:00,1.9753,1.9753,1.97505,1.97525,690400000.0
2008-04-14 21:40:00,1.97525,1.9755,1.97525,1.9755,749400000.0
2008-04-14 21:45:00,1.9755,1.97585,1.9754,1.9757,703200000.0
2008-04-14 21:50:00,1.9757,1.97575,1.97535,1.97565,780800000.0
2008-04-14 21:55:00,1.97565,1.976,1.9755,1.97575,950900000.0
2008-04-14 22:00:00,1.97575,1.9759,1.9755,1.9758,1397800000.0
2008-04-14 22:05:00,1.9758,1.9761,1.9758,1.97605,1262800000.0
2008-04-14 22:10:00,1.97605,1.97635,1.97605,1.9762,1203600000.0
2008-04-14 22:15:00,1.9762,1.97675,1.97615,1.97655,992900000.0
2008-04-14 22:20:00,1.97655,1.97695,1.97655,1.97695,798461040.0
2008-04-14 22:25:00,1.97695,1.97845,1.9769,1.9782,799400000.0
2008-04-14 22:30:00,1.9782,1.97835,1.97805,1.9781,742800000.0
2008-04-14 22:35:00,1.97805,1.97815,1.97775,1.978,709700000.0
2008-04-14 22:40:00,1.978,1.97805,1.97775,1.9779,790700000.0
2008-04-14 22:45:00,1.9779,1.979,1.97785,1.97895,858000000.0
2008-04-14 22:50:00,1.97895,1.97955,1.9786,1.97865,2677000000.0
2008-04-14 22:55:00,1.97865,1.97885,1.97835,1.9784,2059900000.0
2008-04-14 23:00:00,1.9784,1.9784,1.9779,1.978,9652800000.0
2008-04-14 23:05:00,1.978,1.9781,1.9779,1.9779,2144800000.0
2008-04-14 23:10:00,1.978,1.9788,1.97775,1.9785,4938300000.0
2008-04-14 23:15:00,1.9785,1.9789,1.9785,1.97855,2275400000.0
2008-04-14 23:20:00,1.97855,1.9789,1.97855,1.9787,3032100000.0
2008-04-14 23:25:00,1.9788,1.9789,1.97875,1.9789,1932700000.0
2008-04-14 23:30:00,1.9789,1.9789,1.9788,1.9789,2581600000.0
2008-04-14 23:35:00,1.9789,1.9789,1.9786,1.9786,1566400000.0
2008-04-14 23:40:00,1.9786,1.9786,1.9775,1.9776,3185600000.0
2008-04-14 23:45:00,1.9776,1.9776,1.9766,1.9769,2894500000.0
2008-04-14 23:50:00,1.9769,1.977,1.9769,1.9769,3673300000.0
2008-04-14 23:55:00,1.9769,1.9769,1.9762,1.9762,3116000000.0
2008-04-15 00:00:00,1.9762,1.9766,1.9759,1.976,4176800000.0
2008-04-15 00:05:00,1.9759,1.9764,1.9757,1.9761,5126100000.0
2008-04-15 00:10:00,1.9761,1.9765,1.976,1.9764,6081600000.0
2008-04-15 00:15:00,1.9764,1.9764,1.976,1.976,2825100000.0
2008-04-15 00:20:00,1.976,1.9761,1.9758,1.9758,3251000000.0
2008-04-15 00:25:00,1.9758,1.9759,1.9755,1.9755,4778900000.0
2008-04-15 00:30:00,1.9755,1.97565,1.9754,1.9755,7688400000.0
2008-04-15 00:35:00,1.9755,1.9756,1.9753,1.9755,4897600000.0
2008-04-15 00:40:00,1.9755,1.9757,1.9753,1.9754,4365600000.0
2008-04-15 00:45:00,1.9754,1.9756,1.9752,1.9752,3040400000.0
2008-04-15 00:50:00,1.9752,1.9754,1.9751,1.9752,2745500000.0
2008-04-15 00:55:00,1.9752,1.9758,1.9751,1.9757,3435500000.0
2008-04-15 01:00:00,1.9757,1.9757,1.97395,1.9747,5413500000.0
2008-04-15 01:05:00,1.9747,1.975,1.973,1.9733,3645400000.0
2008-04-15 01:10:00,1.9733,1.9739,1.973,1.9735,4272600000.0
2008-04-15 01:15:00,1.9735,1.9735,1.9726,1.9728,5843200000.0
2008-04-15 01:20:00,1.9728,1.9728,1.9725,1.9728,7208000000.0
2008-04-15 01:25:00,1.9728,1.973,1.9725,1.9727,5983300000.0
2008-04-15 01:30:00,1.9727,1.9727,1.9717,1.9717,5541400000.0
2008-04-15 01:35:00,1.9717,1.9726,1.9717,1.9725,4809500000.0
2008-04-15 01:40:00,1.9725,1.9727,1.9714,1.9715,3735100000.0
2008-04-15 01:45:00,1.9715,1.9729,1.9715,1.9727,3984100000.0
2008-04-15 01:50:00,1.9727,1.9729,1.9726,1.9728,3260100000.0
2008-04-15 01:55:00,1.9728,1.973,1.9728,1.9728,2489700000.0
2008-04-15 02:00:00,1.9728,1.97285,1.9721,1.9722,4948600000.0
2008-04-15 02:05:00,1.9722,1.9725,1.972,1.9724,4190100000.0
2008-04-15 02:10:00,1.9724,1.973,1.9724,1.973,6381599997.0
2008-04-15 02:15:00,1.973,1.9731,1.9722,1.9726,5460800002.0
2008-04-15 02:20:00,1.9726,1.974,1.9726,1.974,5765200010.0
2008-04-15 02:25:00,1.974,1.97415,1.9737,1.9738,4942400000.0
2008-04-15 02:30:00,1.9738,1.9745,1.9737,1.97445,6359900000.0
2008-04-15 02:35:00,1.9743,1.9743,1.9739,1.9741,3321600000.0
2008-04-15 02:40:00,1.9741,1.9743,1.97345,1.97365,7039600000.0
2008-04-15 02:45:00,1.97365,1.9739,1.97355,1.9737,4264000000.0
2008-04-15 02:50:00,1.9737,1.9738,1.9733,1.9735,5677800004.0
2008-04-15 02:55:00,1.9735,1.9737,1.9734,1.9734,6193900000.0
2008-04-15 03:00:00,1.9734,1.97365,1.9733,1.9733,7839199999.0
2008-04-15 03:05:00,1.9733,1.9742,1.9733,1.9741,4749200000.0
2008-04-15 03:10:00,1.9741,1.97445,1.97395,1.97445,4790200000.0
2008-04-15 03:15:00,1.97445,1.9748,1.97445,1.97445,7247400000.0
2008-04-15 03:20:00,1.97445,1.9747,1.9744,1.9745,3815200000.0
2008-04-15 03:25:00,1.9745,1.9747,1.9743,1.9744,7462400000.0
2008-04-15 03:30:00,1.9744,1.9745,1.9741,1.9741,4591200000.0
2008-04-15 03:35:00,1.9741,1.9744,1.9731,1.97325,3965800001.0
2008-04-15 03:40:00,1.97325,1.974,1.973,1.973,3765399999.0
2008-04-15 03:45:00,1.973,1.9733,1.9728,1.9733,3901600001.0
2008-04-15 03:50:00,1.9733,1.9738,1.9733,1.9738,5684800000.0
2008-04-15 03:55:00,1.9738,1.9741,1.9737,1.9741,5544000000.0
2008-04-15 04:00:00,1.9741,1.9746,1.974,1.9743,2634800000.0
2008-04-15 04:05:00,1.9743,1.9747,1.9743,1.9743,3411200000.0
2008-04-15 04:10:00,1.9743,1.97485,1.9743,1.97475,6134400000.0
2008-04-15 04:15:00,1.97475,1.9752,1.9744,1.9746,5789700002.0
2008-04-15 04:20:00,1.9746,1.9746,1.974,1.97405,4883200000.0
2008-04-15 04:25:00,1.97405,1.9742,1.974,1.9741,2645600000.0
2008-04-15 04:30:00,1.9741,1.9742,1.974,1.9741,6863999999.0
2008-04-15 04:35:00,1.9741,1.9744,1.9736,1.9741,3121900000.0
2008-04-15 04:40:00,1.9741,1.9742,1.9738,1.974,5214900003.0
2008-04-15 04:45:00,1.974,1.9742,1.9738,1.9739,3858700000.0
2008-04-15 04:50:00,1.9738,1.9739,1.97355,1.9736,5176400001.0
2008-04-15 04:55:00,1.9736,1.9738,1.9735,1.97365,5049999999.0
2008-04-15 05:00:00,1.97365,1.9739,1.97355,1.9736,4448400000.0
2008-04-15 05:05:00,1.9736,1.9738,1.97355,1.9736,5728400000.0
2008-04-15 05:10:00,1.9736,1.97385,1.9735,1.9737,5539200000.0
2008-04-15 05:15:00,1.9737,1.9741,1.9737,1.9741,5082400000.0
2008-04-15 05:20:00,1.9741,1.9741,1.97355,1.9738,4804200000.0
2008-04-15 05:25:00,1.9738,1.9739,1.9737,1.9739,6896400000.0
2008-04-15 05:30:00,1.9739,1.9741,1.9738,1.974,6654200000.0
2008-04-15 05:35:00,1.974,1.9745,1.974,1.974,4910400000.0
2008-04-15 05:40:00,1.974,1.9743,1.974,1.9742,3027199997.0
2008-04-15 05:45:00,1.9742,1.9746,1.9742,1.9746,4508000000.0
2008-04-15 05:50:00,1.9746,1.9746,1.974,1.9742,3931200000.0
2008-04-15 05:55:00,1.9742,1.9746,1.974,1.9742,3877800000.0
2008-04-15 06:00:00,1.9742,1.97555,1.97405,1.9755,4968800000.0
2008-04-15 06:05:00,1.9755,1.9756,1.9751,1.9753,3746700000.0
2008-04-15 06:10:00,1.9753,1.9756,1.9738,1.97395,4224000000.0
2008-04-15 06:15:00,1.97395,1.9746,1.9739,1.9744,4293600000.0
2008-04-15 06:20:00,1.9744,1.9749,1.9741,1.9745,4488799998.0
2008-04-15 06:25:00,1.9745,1.9747,1.9742,1.97455,8202400000.0
2008-04-15 06:30:00,1.97455,1.97475,1.9742,1.97475,4215200000.0
2008-04-15 06:35:00,1.97475,1.97475,1.97445,1.97445,1918400000.0
2008-04-15 06:40:00,1.97445,1.9745,1.974,1.9742,5059200000.0
2008-04-15 06:45:00,1.9742,1.9742,1.9733,1.9733,4189800000.0
2008-04-15 06:50:00,1.9733,1.9739,1.9728,1.9739,5570999999.0
2008-04-15 06:55:00,1.9738,1.9745,1.9737,1.9741,5295999998.0
2008-04-15 07:00:00,1.9741,1.9743,1.9736,1.9737,6081499996.0
2008-04-15 07:05:00,1.9737,1.97415,1.9736,1.9739,7109400000.0
2008-04-15 07:10:00,1.9739,1.974,1.9731,1.9733,7105100000.0
2008-04-15 07:15:00,1.9733,1.9733,1.9726,1.9726,7511200000.0
2008-04-15 07:20:00,1.9726,1.9734,1.9726,1.9729,4300099999.0
2008-04-15 07:25:00,1.9729,1.97335,1.9728,1.97305,5268200000.0
2008-04-15 07:30:00,1.97305,1.97325,1.9727,1.97295,2865900000.0
2008-04-15 07:35:00,1.973,1.97375,1.9729,1.9735,3755400000.0
2008-04-15 07:40:00,1.9735,1.9745,1.9733,1.9737,3512800000.0
2008-04-15 07:45:00,1.9737,1.97435,1.97295,1.97295,4073400000.0
2008-04-15 07:50:00,1.97295,1.97445,1.97275,1.97445,2924200000.0
2008-04-15 07:55:00,1.97445,1.97445,1.9731,1.9732,5315500001.0
2008-04-15 08:00:00,1.9732,1.9732,1.9726,1.973,4194800000.0
2008-04-15 08:05:00,1.973,1.973,1.9725,1.9725,3825300000.0
2008-04-15 08:10:00,1.9725,1.9727,1.9706,1.9714,3525500000.0
2008-04-15 08:15:00,1.9714,1.97185,1.9701,1.9709,3727600000.0
2008-04-15 08:20:00,1.9709,1.97095,1.9692,1.9693,3554500000.0
2008-04-15 08:25:00,1.9693,1.97,1.969,1.97,2836800000.0
2008-04-15 08:30:00,1.97,1.9702,1.96925,1.9698,4020800000.0
2008-04-15 08:35:00,1.9698,1.9703,1.96955,1.97025,3747450000.0
2008-04-15 08:40:00,1.97025,1.9707,1.96925,1.97045,4978225000.0
2008-04-15 08:45:00,1.97045,1.97075,1.9696,1.9697,4875650000.0
2008-04-15 08:50:00,1.9697,1.9697,1.9692,1.9695,5802800000.0
2008-04-15 08:55:00,1.9695,1.97065,1.9695,1.9705,6027300002.0
2008-04-15 09:00:00,1.9705,1.972,1.9705,1.9719,8721800006.0
2008-04-15 09:05:00,1.9719,1.9719,1.97085,1.9715,7915299982.0
2008-04-15 09:10:00,1.9715,1.97245,1.9712,1.972,6232300006.0
2008-04-15 09:15:00,1.972,1.972,1.9706,1.9709,7474999989.0
2008-04-15 09:20:00,1.9709,1.97255,1.9708,1.9725,8012499994.0
2008-04-15 09:25:00,1.9725,1.9727,1.9717,1.9718,6699699983.0
2008-04-15 09:30:00,1.9718,1.9727,1.97175,1.9726,6201599999.0
2008-04-15 09:35:00,1.9726,1.9727,1.9715,1.9717,8244500026.0
2008-04-15 09:40:00,1.9716,1.972,1.9704,1.9705,7998400009.0
2008-04-15 09:45:00,1.97035,1.9711,1.9703,1.9709,8264200006.0
2008-04-15 09:50:00,1.9709,1.9714,1.9707,1.9712,7034400000.0
2008-04-15 09:55:00,1.9712,1.9719,1.971,1.9711,6118400003.0
2008-04-15 10:00:00,1.9711,1.97185,1.97045,1.9708,5192900000.0
2008-04-15 10:05:00,1.9708,1.9708,1.9703,1.9705,6080700000.0
2008-04-15 10:10:00,1.9705,1.97105,1.9704,1.9707,5091275000.0
2008-04-15 10:15:00,1.9707,1.97205,1.9707,1.97125,2327500000.0
2008-04-15 10:20:00,1.97125,1.9722,1.9707,1.9718,2240200000.0
2008-04-15 10:25:00,1.9718,1.972,1.9705,1.9708,3254800000.0
2008-04-15 10:30:00,1.9708,1.9708,1.96595,1.96855,2184629180.0
2008-04-15 10:35:00,1.96855,1.9716,1.96775,1.97035,1882200000.0
2008-04-15 10:40:00,1.97035,1.971,1.9696,1.97075,2658200000.0
2008-04-15 10:45:00,1.97075,1.9722,1.9704,1.9711,2177600000.0
2008-04-15 10:50:00,1.9711,1.9712,1.9706,1.97065,2481300000.0
2008-04-15 10:55:00,1.97065,1.9707,1.96965,1.9703,2384800000.0
2008-04-15 11:00:00,1.9703,1.9703,1.9686,1.9687,1548000000.0
2008-04-15 11:05:00,1.9687,1.9703,1.9686,1.9699,2169200000.0
2008-04-15 11:10:00,1.9699,1.9703,1.9694,1.96975,2465800000.0
2008-04-15 11:15:00,1.96975,1.96975,1.9684,1.9689,1996200000.0
2008-04-15 11:20:00,1.9689,1.9692,1.9684,1.96845,1601700000.0
2008-04-15 11:25:00,1.9684,1.9686,1.9678,1.9681,1922200000.0
2008-04-15 11:30:00,1.9681,1.96845,1.96765,1.96825,1906700000.0
2008-04-15 11:35:00,1.9683,1.9683,1.96715,1.9675,2077500000.0
2008-04-15 11:40:00,1.9675,1.96885,1.9675,1.9686,2078400000.0
2008-04-15 11:45:00,1.9686,1.96895,1.9682,1.9685,2337800000.0
2008-04-15 11:50:00,1.9685,1.9691,1.96815,1.969,2294900000.0
2008-04-15 11:55:00,1.969,1.9692,1.96825,1.9683,2106300000.0
2008-04-15 12:00:00,1.9683,1.96905,1.9683,1.9688,2078700000.0
2008-04-15 12:05:00,1.9688,1.96995,1.9688,1.96895,1890800000.0
2008-04-15 12:10:00,1.96895,1.96895,1.9673,1.9676,2705500000.0
2008-04-15 12:15:00,1.9676,1.9687,1.96745,1.96855,1697900000.0
2008-04-15 12:20:00,1.96855,1.9686,1.9681,1.9681,1881700000.0
2008-04-15 12:25:00,1.9681,1.9686,1.96775,1.96855,1749800000.0
2008-04-15 12:30:00,1.96855,1.9693,1.968,1.9692,2133500000.0
2008-04-15 12:35:00,1.9692,1.9699,1.96905,1.96975,2040100000.0
2008-04-15 12:40:00,1.96975,1.9698,1.96905,1.9695,2322900000.0
2008-04-15 12:45:00,1.9695,1.9697,1.9693,1.96935,2367000000.0
2008-04-15 12:50:00,1.96935,1.96945,1.9685,1.9685,2275000000.0
2008-04-15 12:55:00,1.96855,1.9691,1.9682,1.9686,1996200000.0
2008-04-15 13:00:00,1.9686,1.9687,1.96775,1.9683,1743200000.0
2008-04-15 13:05:00,1.9683,1.9686,1.968,1.9681,1804700000.0
2008-04-15 13:10:00,1.9681,1.9683,1.9679,1.96805,1813200000.0
2008-04-15 13:15:00,1.96805,1.9682,1.9678,1.9678,1769200000.0
2008-04-15 13:20:00,1.9678,1.9681,1.9675,1.9677,1759300000.0
2008-04-15 13:25:00,1.9677,1.96815,1.9673,1.96775,2255700000.0
2008-04-15 13:30:00,1.9677,1.968,1.9672,1.9673,1979400000.0
2008-04-15 13:35:00,1.9673,1.9682,1.9673,1.9674,1560200000.0
2008-04-15 13:40:00,1.9674,1.9678,1.96725,1.9676,1862700000.0
2008-04-15 13:45:00,1.9676,1.968,1.96745,1.9677,1691000000.0
2008-04-15 13:50:00,1.9677,1.9682,1.9676,1.9678,1556750000.0
2008-04-15 13:55:00,1.9678,1.9679,1.9672,1.9672,1365000000.0
2008-04-15 14:00:00,1.9672,1.9673,1.9657,1.96645,1921600000.0
2008-04-15 14:05:00,1.96645,1.9672,1.9664,1.96705,2298000000.0
2008-04-15 14:10:00,1.96705,1.9674,1.9665,1.96675,2489700000.0
2008-04-15 14:15:00,1.9667,1.967,1.9666,1.967,2254900000.0
2008-04-15 14:20:00,1.967,1.9671,1.9665,1.96665,2083100000.0
2008-04-15 14:25:00,1.9666,1.96725,1.9664,1.9664,3002700000.0
2008-04-15 14:30:00,1.9664,1.96673,1.9636,1.965,1728900000.0
2008-04-15 14:35:00,1.965,1.96525,1.96315,1.96315,1816900000.0
2008-04-15 14:40:00,1.9632,1.9642,1.9627,1.96405,1727662062.0
2008-04-15 14:45:00,1.96405,1.96565,1.9639,1.96515,2062750000.0
2008-04-15 14:50:00,1.96525,1.96545,1.9641,1.9642,2030612500.0
2008-04-15 14:55:00,1.9642,1.96495,1.9641,1.96495,1764400000.0
2008-04-15 15:00:00,1.96485,1.9649,1.9634,1.9637,1952000000.0
2008-04-15 15:05:00,1.9637,1.9638,1.9625,1.96285,2900368001.0
2008-04-15 15:10:00,1.96285,1.96365,1.9626,1.963,1554154000.0
2008-04-15 15:15:00,1.963,1.96335,1.96195,1.9622,1582330000.0
2008-04-15 15:20:00,1.9622,1.96255,1.9617,1.9625,1630500000.0
2008-04-15 15:25:00,1.9625,1.9635,1.96245,1.9631,2007400000.0
2008-04-15 15:30:00,1.9631,1.9633,1.9625,1.9627,2059600000.0
2008-04-15 15:35:00,1.9627,1.9635,1.9626,1.9633,1983700000.0
2008-04-15 15:40:00,1.9633,1.9638,1.96315,1.9633,1961200000.0
2008-04-15 15:45:00,1.9633,1.9633,1.9625,1.9628,2362200000.0
2008-04-15 15:50:00,1.96285,1.96325,1.9624,1.9626,2458100000.0
2008-04-15 15:55:00,1.9626,1.9634,1.9625,1.9626,2059200000.0
2008-04-15 16:00:00,1.9626,1.9632,1.9625,1.9628,1844300000.0
2008-04-15 16:05:00,1.9628,1.96305,1.9625,1.9628,1446400000.0
2008-04-15 16:10:00,1.96275,1.9638,1.96275,1.9636,1751200000.0
2008-04-15 16:15:00,1.9636,1.96405,1.9634,1.9634,2021000000.0
2008-04-15 16:20:00,1.9634,1.96355,1.9629,1.9631,1944500000.0
2008-04-15 16:25:00,1.9631,1.9641,1.9631,1.9638,2166200000.0
2008-04-15 16:30:00,1.9638,1.9646,1.9638,1.9642,2314000000.0
2008-04-15 16:35:00,1.9642,1.9642,1.9638,1.9638,1614800000.0
2008-04-15 16:40:00,1.9638,1.96435,1.9635,1.9635,1880000000.0
2008-04-15 16:45:00,1.9635,1.9643,1.96345,1.96425,1608300000.0
2008-04-15 16:50:00,1.96425,1.9643,1.96275,1.96315,2071400000.0
2008-04-15 16:55:00,1.9632,1.96325,1.9623,1.9623,1917300000.0
2008-04-15 17:00:00,1.9623,1.9633,1.9623,1.96255,1528900000.0
2008-04-15 17:05:00,1.96255,1.9635,1.9623,1.9635,1655900000.0
2008-04-15 17:10:00,1.9635,1.9644,1.9635,1.9635,1487800000.0
2008-04-15 17:15:00,1.9635,1.9646,1.9629,1.9643,1625600000.0
2008-04-15 17:20:00,1.9643,1.9645,1.9637,1.9637,1847500000.0
2008-04-15 17:25:00,1.9637,1.9644,1.9631,1.9634,2555000000.0
2008-04-15 17:30:00,1.9634,1.96415,1.9634,1.96415,2289200000.0
2008-04-15 17:35:00,1.96415,1.96415,1.9629,1.9629,1726000000.0
2008-04-15 17:40:00,1.9629,1.9637,1.9629,1.9633,1575600000.0
2008-04-15 17:45:00,1.9633,1.9635,1.963,1.963,2061000000.0
2008-04-15 17:50:00,1.963,1.96305,1.962,1.96255,1809000000.0
2008-04-15 17:55:00,1.96255,1.9628,1.962,1.9626,1759200000.0
2008-04-15 18:00:00,1.9626,1.9627,1.9622,1.96235,1772300000.0
2008-04-15 18:05:00,1.96235,1.96255,1.9623,1.9624,1842600000.0
2008-04-15 18:10:00,1.9624,1.9629,1.9624,1.9627,1340700000.0
2008-04-15 18:15:00,1.9627,1.9629,1.9624,1.9626,1959000000.0
2008-04-15 18:20:00,1.9626,1.9629,1.9626,1.9628,1297700000.0
2008-04-15 18:25:00,1.9628,1.9628,1.9623,1.9624,1851900000.0
2008-04-15 18:30:00,1.9624,1.9629,1.96195,1.96245,2001100000.0
2008-04-15 18:35:00,1.96245,1.96245,1.9622,1.9622,1073200000.0
2008-04-15 18:40:00,1.9622,1.96285,1.96205,1.9627,1201400000.0
2008-04-15 18:45:00,1.9627,1.9629,1.9622,1.9623,2039000000.0
2008-04-15 18:50:00,1.9623,1.9625,1.9622,1.9624,1554400000.0
2008-04-15 18:55:00,1.9624,1.96275,1.9623,1.96265,1251900000.0
2008-04-15 19:00:00,1.96265,1.9628,1.9622,1.96225,1236300000.0
2008-04-15 19:05:00,1.96225,1.9624,1.9621,1.9622,933100000.0
2008-04-15 19:10:00,1.9622,1.96255,1.962,1.962,979600000.0
2008-04-15 19:15:00,1.962,1.96235,1.96165,1.96205,1927800000.0
2008-04-15 19:20:00,1.96205,1.96205,1.9616,1.96175,1485600000.0
2008-04-15 19:25:00,1.96175,1.96185,1.96065,1.9614,2972599996.0
2008-04-15 19:30:00,1.9614,1.9617,1.96045,1.961,2255800000.0
2008-04-15 19:35:00,1.961,1.96125,1.9605,1.9612,1630400000.0
2008-04-15 19:40:00,1.9612,1.9614,1.9609,1.961,1999200000.0
2008-04-15 19:45:00,1.961,1.9612,1.9607,1.96105,2441900000.0
2008-04-15 19:50:00,1.96105,1.9618,1.96105,1.9614,1667500000.0
2008-04-15 19:55:00,1.9614,1.9619,1.96125,1.9617,1854700000.0
2008-04-15 20:00:00,1.9617,1.962,1.9615,1.96195,2100200000.0
2008-04-15 20:05:00,1.96195,1.96235,1.96175,1.96215,1223400000.0
2008-04-15 20:10:00,1.96215,1.9622,1.9617,1.962,1985300000.0
2008-04-15 20:15:00,1.962,1.96215,1.96165,1.9617,1660400000.0
2008-04-15 20:20:00,1.9617,1.9622,1.9617,1.9621,1506000000.0
2008-04-15 20:25:00,1.9621,1.9621,1.9618,1.9619,2280800000.0
2008-04-15 20:30:00,1.9619,1.96205,1.9616,1.9616,1795500000.0
2008-04-15 20:35:00,1.9616,1.96215,1.9616,1.96175,2159200000.0
2008-04-15 20:40:00,1.96175,1.96195,1.9616,1.9617,1764400000.0
2008-04-15 20:45:00,1.9617,1.962,1.96155,1.96165,2169800000.0
2008-04-15 20:50:00,1.96165,1.96185,1.9615,1.9618,2364900000.0
2008-04-15 20:55:00,1.9618,1.962,1.9616,1.9616,1336000000.0
2008-04-15 21:00:00,1.9616,1.96175,1.96155,1.9616,1271500000.0
2008-04-15 21:05:00,1.9616,1.96165,1.9608,1.961,1070500000.0
2008-04-15 21:10:00,1.961,1.9611,1.9607,1.96085,977200000.0
2008-04-15 21:15:00,1.96085,1.96085,1.96075,1.96075,1345300000.0
2008-04-15 21:20:00,1.96075,1.96075,1.9606,1.9606,1067300000.0
2008-04-15 21:25:00,1.9606,1.96075,1.96055,1.96065,1449700000.0
2008-04-15 21:30:00,1.96065,1.96075,1.9606,1.96065,1631900000.0
2008-04-15 21:35:00,1.96065,1.96065,1.95995,1.96015,2305400000.0
2008-04-15 21:40:00,1.96015,1.96075,1.9601,1.96075,1758400000.0
2008-04-15 21:45:00,1.96075,1.96095,1.96075,1.96085,1276400000.0
2008-04-15 21:50:00,1.96085,1.9613,1.96085,1.96125,1168800000.0
2008-04-15 21:55:00,1.96125,1.96165,1.96105,1.96135,1828600000.0
2008-04-15 22:00:00,1.96135,1.96195,1.96135,1.96135,2437400000.0
2008-04-15 22:05:00,1.96135,1.96175,1.96135,1.96175,2592800000.0
2008-04-15 22:10:00,1.96175,1.96255,1.96175,1.96205,1779300000.0
2008-04-15 22:15:00,1.96205,1.9621,1.9618,1.9618,2287400000.0
2008-04-15 22:20:00,1.9618,1.9618,1.9611,1.96125,1330900000.0
2008-04-15 22:25:00,1.96125,1.9619,1.96125,1.9618,1465700000.0
2008-04-15 22:30:00,1.9618,1.9619,1.9616,1.9617,4085800000.0
2008-04-15 22:35:00,1.9617,1.9623,1.96115,1.9623,3575200000.0
2008-04-15 22:40:00,1.9623,1.9624,1.9618,1.96225,2395200000.0
2008-04-15 22:45:00,1.96225,1.9623,1.962,1.962,4624200000.0
2008-04-15 22:50:00,1.962,1.9626,1.962,1.9624,4209700000.0
2008-04-15 22:55:00,1.9624,1.9625,1.96235,1.9624,4522400000.0
2008-04-15 23:00:00,1.9624,1.96325,1.9621,1.9624,8424000000.0
2008-04-15 23:05:00,1.9624,1.963,1.9624,1.963,5065600000.0
2008-04-15 23:10:00,1.963,1.96335,1.9628,1.963,5354400000.0
2008-04-15 23:15:00,1.963,1.9633,1.9627,1.96305,4482000000.0
2008-04-15 23:20:00,1.96305,1.9631,1.963,1.9631,1133200000.0
2008-04-15 23:25:00,1.9631,1.9631,1.9629,1.9631,3584600000.0
2008-04-15 23:30:00,1.9631,1.9631,1.963,1.963,3810799972.0
2008-04-15 23:35:00,1.96305,1.9631,1.9625,1.9627,2939200000.0
2008-04-15 23:40:00,1.9627,1.9631,1.9627,1.9631,2380800000.0
2008-04-15 23:45:00,1.9631,1.9635,1.9631,1.9632,2933200000.0
2008-04-15 23:50:00,1.9632,1.9632,1.9625,1.9626,4851900000.0
2008-04-15 23:55:00,1.9626,1.9627,1.9626,1.9626,5387200000.0
2008-04-16 00:00:00,1.9626,1.9626,1.9617,1.9618,4062600000.0
2008-04-16 00:05:00,1.9618,1.9619,1.9614,1.9614,3520000000.0
2008-04-16 00:10:00,1.9614,1.9616,1.9606,1.9607,3198700000.0
2008-04-16 00:15:00,1.9607,1.9612,1.9607,1.9611,3863900000.0
2008-04-16 00:20:00,1.9611,1.9611,1.96,1.96005,3336200000.0
2008-04-16 00:25:00,1.96005,1.9609,1.96005,1.9608,3775400000.0
2008-04-16 00:30:00,1.9608,1.9612,1.9608,1.9612,3426100000.0
2008-04-16 00:35:00,1.9612,1.9615,1.9612,1.96145,2228800000.0
2008-04-16 00:40:00,1.96145,1.9616,1.9612,1.9615,2781600000.0
2008-04-16 00:45:00,1.9615,1.9615,1.961,1.961,6067400000.0
2008-04-16 00:50:00,1.961,1.961,1.9603,1.96095,2053000000.0
2008-04-16 00:55:00,1.96095,1.96135,1.9609,1.9612,647400000.0
2008-04-16 01:00:00,1.9612,1.9612,1.9612,1.9612,392700000.0
2008-04-16 01:05:00,1.9612,1.9614,1.9609,1.961,1632900000.0
2008-04-16 01:10:00,1.961,1.9612,1.961,1.9612,3287900000.0
2008-04-16 01:15:00,1.9612,1.9612,1.9609,1.9611,8660399996.0
2008-04-16 01:20:00,1.9611,1.9617,1.9611,1.9615,6642200000.0
2008-04-16 01:25:00,1.9615,1.96175,1.9608,1.9608,5208700000.0
2008-04-16 01:30:00,1.9608,1.9614,1.9608,1.9614,5284100031.0
2008-04-16 01:35:00,1.9614,1.9614,1.96085,1.961,4072200000.0
2008-04-16 01:40:00,1.961,1.9611,1.9609,1.9609,4971100000.0
2008-04-16 01:45:00,1.9609,1.9615,1.9609,1.9612,2923500000.0
2008-04-16 01:50:00,1.9612,1.96155,1.9612,1.9615,6228300000.0
2008-04-16 01:55:00,1.9615,1.9619,1.9615,1.9619,3130800000.0
2008-04-16 02:00:00,1.9619,1.962,1.9606,1.9606,4833299998.0
2008-04-16 02:05:00,1.9606,1.9614,1.9606,1.9611,5701100000.0
2008-04-16 02:10:00,1.9611,1.9613,1.9611,1.9611,3451500000.0
2008-04-16 02:15:00,1.9611,1.9616,1.9611,1.9614,3561700000.0
2008-04-16 02:20:00,1.9614,1.962,1.9614,1.9618,4956900000.0
2008-04-16 02:25:00,1.9618,1.9626,1.9618,1.9625,3920099999.0
2008-04-16 02:30:00,1.9626,1.9629,1.9625,1.9626,5730000000.0
2008-04-16 02:35:00,1.9626,1.9632,1.9626,1.963,6597600000.0
2008-04-16 02:40:00,1.963,1.9634,1.9629,1.9632,5521200000.0
2008-04-16 02:45:00,1.9632,1.96345,1.963,1.9631,7929600000.0
2008-04-16 02:50:00,1.9631,1.9632,1.9627,1.9628,4029600000.0
2008-04-16 02:55:00,1.9628,1.963,1.9628,1.9629,7573600000.0
2008-04-16 03:00:00,1.9629,1.9635,1.9629,1.9632,6044800000.0
2008-04-16 03:05:00,1.9632,1.96345,1.9632,1.9634,5579400000.0
2008-04-16 03:10:00,1.9634,1.964,1.9634,1.9634,6903400000.0
2008-04-16 03:15:00,1.9634,1.9636,1.9632,1.9632,7754400000.0
2008-04-16 03:20:00,1.9632,1.9634,1.9632,1.9633,8389100000.0
2008-04-16 03:25:00,1.9633,1.9633,1.9624,1.9625,3467299996.0
2008-04-16 03:30:00,1.9625,1.96345,1.9625,1.9631,5504800001.0
2008-04-16 03:35:00,1.9631,1.9634,1.9631,1.9632,3260800000.0
2008-04-16 03:40:00,1.9632,1.96325,1.963,1.9632,3610400000.0
2008-04-16 03:45:00,1.9632,1.9632,1.9629,1.9629,3791200000.0
2008-04-16 03:50:00,1.9629,1.96295,1.9627,1.9628,4531200000.0
2008-04-16 03:55:00,1.9628,1.9631,1.9625,1.9625,6141600000.0
2008-04-16 04:00:00,1.9625,1.9627,1.9624,1.9626,7847800000.0
2008-04-16 04:05:00,1.9626,1.963,1.9618,1.9622,3993700000.0
2008-04-16 04:10:00,1.9622,1.96265,1.9622,1.9626,3507100000.0
2008-04-16 04:15:00,1.9626,1.9628,1.96255,1.96255,3945700000.0
2008-04-16 04:20:00,1.96255,1.9628,1.9622,1.96255,2823600000.0
2008-04-16 04:25:00,1.96255,1.9628,1.9623,1.9626,3459800000.0
2008-04-16 04:30:00,1.9626,1.9629,1.9626,1.9628,5100000000.0
2008-04-16 04:35:00,1.9628,1.9629,1.9619,1.9621,3883000000.0
2008-04-16 04:40:00,1.9621,1.9621,1.96195,1.962,4642400000.0
2008-04-16 04:45:00,1.962,1.9622,1.962,1.9622,5056000000.0
2008-04-16 04:50:00,1.9622,1.9623,1.9621,1.9622,6126400000.0
2008-04-16 04:55:00,1.9622,1.9627,1.9622,1.9625,5321200000.0
2008-04-16 05:00:00,1.9625,1.9627,1.9621,1.9622,5922200000.0
2008-04-16 05:05:00,1.9622,1.9622,1.9616,1.9616,7317300000.0
2008-04-16 05:10:00,1.9616,1.9616,1.9611,1.9611,5409199969.0
2008-04-16 05:15:00,1.9611,1.9613,1.96095,1.9611,5037300000.0
2008-04-16 05:20:00,1.9611,1.9615,1.9611,1.9612,6706200000.0
2008-04-16 05:25:00,1.9612,1.9616,1.9612,1.9615,5834999996.0
2008-04-16 05:30:00,1.9615,1.9617,1.9615,1.9615,7020000000.0
2008-04-16 05:35:00,1.9615,1.9616,1.9615,1.9615,7600800000.0
2008-04-16 05:40:00,1.9615,1.9616,1.9615,1.9615,8527200000.0
2008-04-16 05:45:00,1.9615,1.9615,1.96145,1.9615,4488000000.0
2008-04-16 05:50:00,1.9615,1.96155,1.9615,1.9615,4219200000.0
2008-04-16 05:55:00,1.9615,1.9615,1.9612,1.9613,3269400000.0
2008-04-16 06:00:00,1.9613,1.9613,1.9612,1.9612,3660800000.0
2008-04-16 06:05:00,1.9612,1.9619,1.9612,1.9617,4712500000.0
2008-04-16 06:10:00,1.9617,1.9623,1.9617,1.962,2129100000.0
2008-04-16 06:15:00,1.962,1.9624,1.962,1.9623,3951400000.0
2008-04-16 06:20:00,1.9623,1.9625,1.9622,1.9625,3746799999.0
2008-04-16 06:25:00,1.9625,1.9625,1.9622,1.9623,7812000000.0
2008-04-16 06:30:00,1.9623,1.9627,1.9623,1.9627,4388000000.0
2008-04-16 06:35:00,1.9627,1.96295,1.96145,1.9616,6273600000.0
2008-04-16 06:40:00,1.9616,1.9619,1.9616,1.9616,5587200000.0
2008-04-16 06:45:00,1.9616,1.96205,1.9616,1.96185,4444000000.0
2008-04-16 06:50:00,1.96185,1.9621,1.9617,1.9621,2343200000.0
2008-04-16 06:55:00,1.9621,1.9627,1.96205,1.9622,3517000000.0
2008-04-16 07:00:00,1.9622,1.9628,1.9622,1.9625,4167699999.0
2008-04-16 07:05:00,1.9625,1.9626,1.9621,1.9621,4181600000.0
2008-04-16 07:10:00,1.9621,1.96225,1.9619,1.962,5087200000.0
2008-04-16 07:15:00,1.962,1.9623,1.9619,1.9622,7018400001.0
2008-04-16 07:20:00,1.9622,1.96225,1.9619,1.9621,4721400000.0
2008-04-16 07:25:00,1.9621,1.9621,1.962,1.962,4077600000.0
2008-04-16 07:30:00,1.962,1.96255,1.96155,1.9621,3948500000.0
2008-04-16 07:35:00,1.9621,1.963,1.9621,1.96275,3730600000.0
2008-04-16 07:40:00,1.96275,1.96385,1.96265,1.96355,3953300000.0
2008-04-16 07:45:00,1.96355,1.9638,1.9631,1.9634,3760400000.0
2008-04-16 07:50:00,1.9634,1.9648,1.9634,1.96455,3905099996.0
2008-04-16 07:55:00,1.96455,1.96485,1.964,1.96415,4243679999.0
2008-04-16 08:00:00,1.96415,1.96455,1.9639,1.96455,3785500000.0
2008-04-16 08:05:00,1.96455,1.9676,1.96445,1.96735,4895200000.0
2008-04-16 08:10:00,1.96735,1.96845,1.96645,1.968,3828100000.0
2008-04-16 08:15:00,1.968,1.9687,1.96665,1.9668,5184800000.0
2008-04-16 08:20:00,1.9668,1.96775,1.96675,1.9677,5140500000.0
2008-04-16 08:25:00,1.9677,1.96885,1.9674,1.96795,4258300003.0
2008-04-16 08:30:00,1.96795,1.96865,1.9676,1.9679,5081600006.0
2008-04-16 08:35:00,1.9679,1.9687,1.9676,1.9676,4524250001.0
2008-04-16 08:40:00,1.9676,1.9685,1.9676,1.96805,5901300000.0
2008-04-16 08:45:00,1.96805,1.9684,1.9676,1.9677,6536200001.0
2008-04-16 08:50:00,1.9676,1.9699,1.96735,1.9695,5235100006.0
2008-04-16 08:55:00,1.9695,1.97095,1.96925,1.9698,6700099968.0
2008-04-16 09:00:00,1.9698,1.97015,1.9693,1.9701,2829400000.0
2008-04-16 09:05:00,1.9701,1.97155,1.96995,1.96995,2536900022.0
2008-04-16 09:10:00,1.96995,1.97315,1.96995,1.97215,2322700031.0
2008-04-16 09:15:00,1.97215,1.9722,1.9703,1.9713,2263700000.0
2008-04-16 09:20:00,1.97135,1.9718,1.9707,1.9708,1999000000.0
2008-04-16 09:25:00,1.9708,1.9714,1.97,1.9712,3033400000.0
2008-04-16 09:30:00,1.9712,1.97255,1.9706,1.97255,4544300000.0
2008-04-16 09:35:00,1.97255,1.97305,1.9719,1.9725,2885600000.0
2008-04-16 09:40:00,1.9724,1.97265,1.97215,1.97235,2693600000.0
2008-04-16 09:45:00,1.97235,1.97235,1.9715,1.9716,4222600000.0
2008-04-16 09:50:00,1.9716,1.9718,1.9702,1.9711,3390900000.0
2008-04-16 09:55:00,1.97105,1.9717,1.9708,1.97145,3293200000.0
2008-04-16 10:00:00,1.9715,1.97165,1.97025,1.9707,3880100000.0
2008-04-16 10:05:00,1.9707,1.97085,1.9697,1.9699,4348000000.0
2008-04-16 10:10:00,1.9699,1.9699,1.9685,1.969,3659600000.0
2008-04-16 10:15:00,1.969,1.96935,1.96885,1.96905,4070200000.0
2008-04-16 10:20:00,1.96905,1.9694,1.96845,1.9686,3843500000.0
2008-04-16 10:25:00,1.9686,1.9716,1.9686,1.97005,2609400000.0
2008-04-16 10:30:00,1.97005,1.9716,1.96865,1.9693,4014200000.0
2008-04-16 10:35:00,1.9693,1.9705,1.9693,1.97,5381300000.0
2008-04-16 10:40:00,1.97,1.9712,1.97,1.97085,4600200000.0
2008-04-16 10:45:00,1.97085,1.97105,1.96935,1.9704,4264300000.0
2008-04-16 10:50:00,1.9704,1.9711,1.97035,1.9711,3932900000.0
2008-04-16 10:55:00,1.9711,1.9718,1.9706,1.9711,3337800000.0
2008-04-16 11:00:00,1.9711,1.9722,1.97075,1.9717,3665500000.0
2008-04-16 11:05:00,1.9717,1.9743,1.9715,1.9729,4385500000.0
2008-04-16 11:10:00,1.9729,1.9742,1.9729,1.9736,4154800000.0
2008-04-16 11:15:00,1.9736,1.9736,1.97275,1.9729,4161800000.0
2008-04-16 11:20:00,1.9729,1.9742,1.97285,1.9731,4732900000.0
2008-04-16 11:25:00,1.9731,1.97385,1.9731,1.97365,4911600000.0
2008-04-16 11:30:00,1.97365,1.9754,1.97365,1.97535,4830600002.0
2008-04-16 11:35:00,1.97535,1.9775,1.9753,1.97725,1869000000.0
2008-04-16 11:40:00,1.9773,1.97865,1.9772,1.97805,2018400000.0
2008-04-16 11:45:00,1.97805,1.9806,1.97775,1.9802,2431300000.0
2008-04-16 11:50:00,1.98015,1.9803,1.978,1.978,2081500000.0
2008-04-16 11:55:00,1.978,1.9787,1.9771,1.97755,2269600000.0
2008-04-16 12:00:00,1.97755,1.97785,1.9761,1.97675,2042600000.0
2008-04-16 12:05:00,1.97675,1.977,1.9752,1.97555,1792300000.0
2008-04-16 12:10:00,1.97555,1.97605,1.97535,1.97545,1757000000.0
2008-04-16 12:15:00,1.97545,1.9757,1.97525,1.97545,2007800000.0
2008-04-16 12:20:00,1.97545,1.97545,1.9743,1.97455,1699700000.0
2008-04-16 12:25:00,1.97455,1.9748,1.97315,1.97445,1855450000.0
2008-04-16 12:30:00,1.97445,1.9756,1.9743,1.97555,1550100000.0
2008-04-16 12:35:00,1.9755,1.97555,1.9749,1.975,1777500000.0
2008-04-16 12:40:00,1.975,1.9753,1.97455,1.97495,1630500000.0
2008-04-16 12:45:00,1.97495,1.9761,1.9748,1.9755,1952700000.0
2008-04-16 12:50:00,1.9755,1.97625,1.9755,1.97615,1428800000.0
2008-04-16 12:55:00,1.97615,1.9763,1.97585,1.976,1342500000.0
2008-04-16 13:00:00,1.976,1.97605,1.9739,1.97395,1371200000.0
2008-04-16 13:05:00,1.97395,1.97435,1.9733,1.974,2326600000.0
2008-04-16 13:10:00,1.974,1.9752,1.9738,1.9752,4397900000.0
2008-04-16 13:15:00,1.9752,1.97555,1.9747,1.97495,2360200000.0
2008-04-16 13:20:00,1.97495,1.9758,1.97485,1.9756,2363400000.0
2008-04-16 13:25:00,1.9756,1.97615,1.97505,1.97555,2959900000.0
2008-04-16 13:30:00,1.97555,1.9775,1.97535,1.97675,2966300000.0
2008-04-16 13:35:00,1.97675,1.97675,1.97585,1.976,1976100000.0
2008-04-16 13:40:00,1.976,1.97685,1.9758,1.97585,2374700000.0
2008-04-16 13:45:00,1.97585,1.9763,1.97565,1.97565,1971200000.0
2008-04-16 13:50:00,1.97565,1.97645,1.97535,1.97625,2624100000.0
2008-04-16 13:55:00,1.9762,1.9766,1.9759,1.9764,2272000000.0
2008-04-16 14:00:00,1.9764,1.97715,1.9764,1.9767,1928000000.0
2008-04-16 14:05:00,1.9767,1.97675,1.97515,1.976,1459100000.0
2008-04-16 14:10:00,1.976,1.9773,1.97565,1.9758,1527700000.0
2008-04-16 14:15:00,1.9759,1.9762,1.97515,1.976,1438000000.0
2008-04-16 14:20:00,1.976,1.9776,1.9758,1.97755,1978300000.0
2008-04-16 14:25:00,1.97755,1.9776,1.97635,1.9769,1301300000.0
2008-04-16 14:30:00,1.9769,1.9792,1.9769,1.9781,1501700001.0
2008-04-16 14:35:00,1.9781,1.97865,1.9774,1.9777,1487600000.0
2008-04-16 14:40:00,1.9777,1.9778,1.9758,1.9764,1427675000.0
2008-04-16 14:45:00,1.9764,1.97755,1.9761,1.97725,1459500000.0
2008-04-16 14:50:00,1.97725,1.97845,1.97705,1.97805,1450900000.0
2008-04-16 14:55:00,1.97805,1.9782,1.9768,1.97685,1369800000.0
2008-04-16 15:00:00,1.97685,1.9773,1.9767,1.9769,1433100000.0
2008-04-16 15:05:00,1.9769,1.9779,1.9769,1.9774,1450800000.0
2008-04-16 15:10:00,1.9774,1.97745,1.97625,1.97625,1477500000.0
2008-04-16 15:15:00,1.97625,1.97675,1.97565,1.9758,1480700000.0
2008-04-16 15:20:00,1.9758,1.97625,1.97555,1.976,2949700000.0
2008-04-16 15:25:00,1.976,1.976,1.9753,1.9753,2259000000.0
2008-04-16 15:30:00,1.9753,1.976,1.9751,1.9752,1328700000.0
2008-04-16 15:35:00,1.9752,1.9757,1.97515,1.9755,1421600000.0
2008-04-16 15:40:00,1.9755,1.9761,1.97485,1.97485,1495900000.0
2008-04-16 15:45:00,1.97485,1.97605,1.97435,1.9757,1473400000.0
2008-04-16 15:50:00,1.9757,1.9765,1.9756,1.976,1568300000.0
2008-04-16 15:55:00,1.976,1.9762,1.9752,1.9753,1323800000.0
2008-04-16 16:00:00,1.9753,1.9759,1.9753,1.9758,1415400000.0
2008-04-16 16:05:00,1.9758,1.97645,1.9758,1.9763,1339845326.0
2008-04-16 16:10:00,1.9763,1.9763,1.97575,1.97585,1466600000.0
2008-04-16 16:15:00,1.97585,1.97585,1.975,1.9753,1781100000.0
2008-04-16 16:20:00,1.9753,1.9757,1.9752,1.9754,3042700000.0
2008-04-16 16:25:00,1.9754,1.9755,1.975,1.975,1573900000.0
2008-04-16 16:30:00,1.975,1.97535,1.97445,1.9746,1483200000.0
2008-04-16 16:35:00,1.9746,1.9759,1.9746,1.9748,1493560000.0
2008-04-16 16:40:00,1.9748,1.9758,1.9747,1.9753,1991300000.0
2008-04-16 16:45:00,1.9753,1.9754,1.9749,1.9752,1414300000.0
2008-04-16 16:50:00,1.9752,1.9765,1.9752,1.9761,3916400000.0
2008-04-16 16:55:00,1.9761,1.9767,1.9755,1.9756,2138900000.0
2008-04-16 17:00:00,1.9757,1.9759,1.9749,1.975,1542200000.0
2008-04-16 17:05:00,1.975,1.9754,1.9747,1.97495,1438500000.0
2008-04-16 17:10:00,1.97495,1.97535,1.97475,1.97535,2021600000.0
2008-04-16 17:15:00,1.97535,1.97595,1.9748,1.9756,2204800000.0
2008-04-16 17:20:00,1.9756,1.97595,1.9755,1.9755,1703800000.0
2008-04-16 17:25:00,1.9755,1.9759,1.975,1.9752,2081700001.0
2008-04-16 17:30:00,1.9752,1.9757,1.974,1.9745,2003400000.0
2008-04-16 17:35:00,1.9745,1.9746,1.9731,1.9735,1908800000.0
2008-04-16 17:40:00,1.9735,1.9736,1.97225,1.9732,2554969998.0
2008-04-16 17:45:00,1.9732,1.9735,1.9726,1.9733,1339610000.0
2008-04-16 17:50:00,1.9733,1.97425,1.97305,1.97405,918100000.0
2008-04-16 17:55:00,1.97405,1.97535,1.97375,1.9753,1637200000.0
2008-04-16 18:00:00,1.9753,1.9754,1.97375,1.97445,1432600000.0
2008-04-16 18:05:00,1.97445,1.975,1.974,1.97425,644800000.0
2008-04-16 18:10:00,1.97425,1.9743,1.97265,1.97295,882100000.0
2008-04-16 18:15:00,1.97295,1.97345,1.9727,1.9728,667700000.0
2008-04-16 18:20:00,1.9728,1.97315,1.97275,1.9729,895000000.0
2008-04-16 18:25:00,1.9729,1.97345,1.97285,1.9733,575400000.0
2008-04-16 18:30:00,1.9733,1.97405,1.973,1.9735,702500000.0
2008-04-16 18:35:00,1.9735,1.97365,1.97315,1.97315,541100000.0
2008-04-16 18:40:00,1.97315,1.97395,1.97315,1.9737,555800000.0
2008-04-16 18:45:00,1.9737,1.974,1.9731,1.9738,637100000.0
2008-04-16 18:50:00,1.9738,1.9742,1.97365,1.97395,626700000.0
2008-04-16 18:55:00,1.97395,1.97405,1.9737,1.974,976300000.0
2008-04-16 19:00:00,1.974,1.97495,1.97395,1.97455,928700000.0
2008-04-16 19:05:00,1.97455,1.97455,1.9737,1.97375,1037000000.0
2008-04-16 19:10:00,1.97375,1.9739,1.97375,1.97375,518800000.0
2008-04-16 19:15:00,1.97375,1.97375,1.97265,1.9733,996500000.0
2008-04-16 19:20:00,1.9733,1.9736,1.97325,1.97355,797400000.0
2008-04-16 19:25:00,1.97355,1.97385,1.973,1.973,771200000.0
2008-04-16 19:30:00,1.973,1.973,1.97125,1.97235,1688000000.0
2008-04-16 19:35:00,1.97235,1.97245,1.97215,1.9722,893400000.0
2008-04-16 19:40:00,1.9722,1.97235,1.97165,1.97185,1064100000.0
2008-04-16 19:45:00,1.97185,1.97265,1.9718,1.97265,1160300000.0
2008-04-16 19:50:00,1.97265,1.97275,1.97225,1.97225,1709900000.0
2008-04-16 19:55:00,1.97225,1.97225,1.97195,1.97225,1714100000.0
2008-04-16 20:00:00,1.97225,1.97245,1.97105,1.9713,3077150000.0
2008-04-16 20:05:00,1.9713,1.97195,1.97105,1.9718,889900000.0
2008-04-16 20:10:00,1.9718,1.9718,1.97125,1.97165,3092900000.0
2008-04-16 20:15:00,1.97165,1.9717,1.97045,1.971,1148200000.0
2008-04-16 20:20:00,1.971,1.9711,1.9691,1.9693,1276800000.0
2008-04-16 20:25:00,1.9693,1.97075,1.9693,1.97065,2876600000.0
2008-04-16 20:30:00,1.97065,1.9715,1.9706,1.971,3012200000.0
2008-04-16 20:35:00,1.971,1.971,1.9704,1.97045,3389400000.0
2008-04-16 20:40:00,1.97045,1.97075,1.97005,1.9701,5811100000.0
2008-04-16 20:45:00,1.97005,1.9704,1.96995,1.97015,5322300000.0
2008-04-16 20:50:00,1.97015,1.97115,1.97015,1.97095,6434100000.0
2008-04-16 20:55:00,1.97095,1.97145,1.97045,1.97065,5287300000.0
2008-04-16 21:00:00,1.97075,1.97105,1.97055,1.9707,1063900000.0
2008-04-16 21:05:00,1.9707,1.97075,1.97,1.9702,735900000.0
2008-04-16 21:10:00,1.9702,1.9702,1.9692,1.96955,1284300000.0
2008-04-16 21:15:00,1.96955,1.9707,1.9694,1.97025,685200000.0
2008-04-16 21:20:00,1.97025,1.9708,1.97025,1.9708,802400000.0
2008-04-16 21:25:00,1.9708,1.97095,1.97065,1.9708,1520200000.0
2008-04-16 21:30:00,1.9708,1.9711,1.97025,1.9706,880750000.0
2008-04-16 21:35:00,1.9706,1.971,1.9705,1.971,666200000.0
2008-04-16 21:40:00,1.971,1.97125,1.97065,1.97095,1950700000.0
2008-04-16 21:45:00,1.97095,1.97115,1.97095,1.97115,1411400000.0
2008-04-16 21:50:00,1.97115,1.97115,1.9701,1.9701,3124000000.0
2008-04-16 21:55:00,1.9701,1.97045,1.97,1.9703,2898100000.0
2008-04-16 22:00:00,1.9703,1.97115,1.9703,1.97085,1943600000.0
2008-04-16 22:05:00,1.97085,1.971,1.97035,1.9707,945600000.0
2008-04-16 22:10:00,1.9707,1.97145,1.97055,1.97125,1298600000.0
2008-04-16 22:15:00,1.97125,1.97265,1.9711,1.97255,1597700000.0
2008-04-16 22:20:00,1.97255,1.97255,1.97155,1.97155,2734420000.0
2008-04-16 22:25:00,1.97155,1.97185,1.97135,1.9716,1454300000.0
2008-04-16 22:30:00,1.9716,1.9718,1.9716,1.9716,2243000000.0
2008-04-16 22:35:00,1.9716,1.97235,1.9716,1.9721,1604100000.0
2008-04-16 22:40:00,1.9721,1.9724,1.9721,1.9722,3913500000.0
2008-04-16 22:45:00,1.9722,1.9725,1.9721,1.9723,7246600000.0
2008-04-16 22:50:00,1.9723,1.9723,1.9721,1.9722,5124800000.0
2008-04-16 22:55:00,1.9722,1.9724,1.97195,1.972,4248700000.0
2008-04-16 23:00:00,1.972,1.9726,1.972,1.9726,7115750000.0
2008-04-16 23:05:00,1.9724,1.9728,1.9724,1.9728,4897510000.0
2008-04-16 23:10:00,1.9728,1.97345,1.9726,1.9732,3767700000.0
2008-04-16 23:15:00,1.9732,1.9733,1.9731,1.9732,979700000.0
2008-04-16 23:20:00,1.9732,1.97335,1.973,1.973,1237050000.0
2008-04-16 23:25:00,1.973,1.97335,1.9729,1.97325,3224100000.0
2008-04-16 23:30:00,1.97325,1.9733,1.9731,1.9731,3159300000.0
2008-04-16 23:35:00,1.9731,1.97325,1.9727,1.9728,4875600000.0
2008-04-16 23:40:00,1.9728,1.9729,1.97255,1.9726,3192800000.0
2008-04-16 23:45:00,1.9726,1.9726,1.97255,1.9726,3659200000.0
2008-04-16 23:50:00,1.9726,1.9727,1.9726,1.9727,2252800000.0
2008-04-16 23:55:00,1.9727,1.9727,1.9725,1.97255,2971200000.0
2008-04-17 00:00:00,1.97255,1.97255,1.972,1.9721,3314000000.0
2008-04-17 00:05:00,1.9721,1.9724,1.9721,1.9722,2315500000.0
2008-04-17 00:10:00,1.9722,1.97245,1.9721,1.9721,2338100000.0
2008-04-17 00:15:00,1.9721,1.9722,1.9719,1.9722,3005800000.0
2008-04-17 00:20:00,1.9722,1.9724,1.9716,1.9716,2375000000.0
2008-04-17 00:25:00,1.9716,1.9716,1.97075,1.971,4667100000.0
2008-04-17 00:30:00,1.971,1.971,1.9705,1.9706,4037500000.0
2008-04-17 00:35:00,1.9706,1.9706,1.97,1.9701,2235400000.0
2008-04-17 00:40:00,1.9701,1.9703,1.9701,1.9703,4488200000.0
2008-04-17 00:45:00,1.9703,1.9712,1.9703,1.9711,3345500000.0
2008-04-17 00:50:00,1.9711,1.9717,1.9711,1.9714,3171400000.0
2008-04-17 00:55:00,1.9714,1.9715,1.9706,1.971,3610300000.0
2008-04-17 01:00:00,1.971,1.9713,1.971,1.9713,2883200000.0
2008-04-17 01:05:00,1.9713,1.97135,1.9712,1.97135,1351800000.0
2008-04-17 01:10:00,1.97135,1.97135,1.9711,1.9711,2470800000.0
2008-04-17 01:15:00,1.9711,1.97155,1.9711,1.9712,2991000000.0
2008-04-17 01:20:00,1.9712,1.9716,1.9712,1.97155,1709000000.0
2008-04-17 01:25:00,1.97155,1.97155,1.9714,1.9714,2487200000.0
2008-04-17 01:30:00,1.9714,1.97165,1.9713,1.9714,5325400000.0
2008-04-17 01:35:00,1.9714,1.9715,1.9714,1.9714,3126100000.0
2008-04-17 01:40:00,1.9714,1.9715,1.9714,1.9715,2320400000.0
2008-04-17 01:45:00,1.9715,1.9715,1.9715,1.9715,1249200000.0
2008-04-17 01:50:00,1.9715,1.9718,1.9714,1.9718,1692500000.0
2008-04-17 01:55:00,1.9718,1.972,1.9714,1.9715,4341600000.0
2008-04-17 02:00:00,1.9715,1.9716,1.971,1.9713,4189000000.0
2008-04-17 02:05:00,1.9713,1.9713,1.9707,1.971,4163700000.0
2008-04-17 02:10:00,1.971,1.9714,1.971,1.9711,6661400000.0
2008-04-17 02:15:00,1.9711,1.9712,1.9711,1.9712,664000000.0
2008-04-17 02:20:00,1.9712,1.9715,1.9711,1.9713,2738400000.0
2008-04-17 02:25:00,1.9713,1.9715,1.9712,1.9712,4404800000.0
2008-04-17 02:30:00,1.9712,1.9713,1.9712,1.9713,3399200000.0
2008-04-17 02:35:00,1.9713,1.9713,1.9703,1.9711,4174700000.0
2008-04-17 02:40:00,1.9711,1.9712,1.9705,1.9711,4282400000.0
2008-04-17 02:45:00,1.9711,1.9714,1.9711,1.97125,1941600000.0
2008-04-17 02:50:00,1.97125,1.9714,1.9705,1.9708,2124500000.0
2008-04-17 02:55:00,1.9708,1.971,1.9705,1.97075,4028200000.0
2008-04-17 03:00:00,1.97075,1.97195,1.97075,1.9719,2748800000.0
2008-04-17 03:05:00,1.9719,1.9721,1.9718,1.9718,3884800000.0
2008-04-17 03:10:00,1.9718,1.9718,1.9718,1.9718,4940800000.0
2008-04-17 03:15:00,1.9718,1.9718,1.9711,1.9711,2204200000.0
2008-04-17 03:20:00,1.9711,1.9718,1.9711,1.9717,5085600000.0
2008-04-17 03:25:00,1.9717,1.9721,1.9717,1.9717,4525800000.0
2008-04-17 03:30:00,1.9717,1.9718,1.9714,1.9718,1079200000.0
2008-04-17 03:35:00,1.9718,1.9719,1.9718,1.9718,770400000.0
2008-04-17 03:40:00,1.9718,1.9718,1.9714,1.9714,696000000.0
2008-04-17 03:45:00,1.9714,1.9714,1.97095,1.971,734400000.0
2008-04-17 03:50:00,1.971,1.9716,1.971,1.9715,753600000.0
2008-04-17 03:55:00,1.9715,1.9715,1.9711,1.9711,746200000.0
2008-04-17 04:00:00,1.9711,1.9713,1.9711,1.9712,267300000.0
2008-04-17 04:05:00,1.9712,1.9715,1.97065,1.9714,1060600000.0
2008-04-17 04:10:00,1.9714,1.9714,1.9712,1.9712,167200000.0
2008-04-17 04:15:00,1.9712,1.9712,1.9709,1.9712,616800000.0
2008-04-17 04:20:00,1.9712,1.9713,1.9711,1.9713,293900000.0
2008-04-17 04:25:00,1.9713,1.97155,1.9712,1.9714,616100000.0
2008-04-17 04:30:00,1.9714,1.9714,1.9709,1.9712,558700000.0
2008-04-17 04:35:00,1.9712,1.9712,1.9708,1.971,738000000.0
2008-04-17 04:40:00,1.971,1.9711,1.971,1.9711,742200000.0
2008-04-17 04:45:00,1.9711,1.9712,1.971,1.9711,1139100000.0
2008-04-17 04:50:00,1.9711,1.9717,1.9711,1.9716,887200000.0
2008-04-17 04:55:00,1.9716,1.9719,1.9716,1.97175,661600000.0
2008-04-17 05:00:00,1.97175,1.97265,1.9716,1.9723,1558400000.0
2008-04-17 05:05:00,1.97235,1.9726,1.972,1.9723,1522900005.0
2008-04-17 05:10:00,1.9723,1.97245,1.972,1.972,974100000.0
2008-04-17 05:15:00,1.972,1.97235,1.9718,1.972,1312800000.0
2008-04-17 05:20:00,1.972,1.972,1.9715,1.9716,827200000.0
2008-04-17 05:25:00,1.9716,1.9723,1.9716,1.97215,1147200000.0
2008-04-17 05:30:00,1.97215,1.9723,1.97205,1.9723,1046400000.0
2008-04-17 05:35:00,1.9723,1.9723,1.9719,1.972,977600000.0
2008-04-17 05:40:00,1.972,1.972,1.972,1.972,374400000.0
2008-04-17 05:45:00,1.972,1.9725,1.9719,1.9721,879200000.0
2008-04-17 05:50:00,1.9721,1.9726,1.972,1.9726,1097600000.0
2008-04-17 05:55:00,1.9726,1.973,1.9726,1.9729,1012800000.0
2008-04-17 06:00:00,1.9729,1.9733,1.9729,1.9729,961200000.0
2008-04-17 06:05:00,1.9729,1.9729,1.971,1.9712,1937600000.0
2008-04-17 06:10:00,1.9712,1.9717,1.97095,1.9716,5241050000.0
2008-04-17 06:15:00,1.9716,1.9723,1.9714,1.97145,1464099999.0
2008-04-17 06:20:00,1.97145,1.9716,1.9712,1.9715,1056300000.0
2008-04-17 06:25:00,1.9715,1.97175,1.9713,1.9715,948400000.0
2008-04-17 06:30:00,1.9715,1.9715,1.971,1.971,977600000.0
2008-04-17 06:35:00,1.971,1.9715,1.9708,1.9715,1560000000.0
2008-04-17 06:40:00,1.9715,1.97165,1.9715,1.9715,716000000.0
2008-04-17 06:45:00,1.9715,1.9717,1.9715,1.97165,708000000.0
2008-04-17 06:50:00,1.97165,1.9718,1.97145,1.9717,802400000.0
2008-04-17 06:55:00,1.9717,1.9717,1.97155,1.9716,840000000.0
2008-04-17 07:00:00,1.9716,1.9716,1.9714,1.9716,400800000.0
2008-04-17 07:05:00,1.9716,1.972,1.9713,1.972,976800000.0
2008-04-17 07:10:00,1.972,1.9734,1.972,1.9732,2522400009.0
2008-04-17 07:15:00,1.9732,1.9739,1.9728,1.9732,971000000.0
2008-04-17 07:20:00,1.9732,1.9733,1.9727,1.9728,1313400000.0
2008-04-17 07:25:00,1.9728,1.9728,1.97065,1.972,1248100000.0
2008-04-17 07:30:00,1.972,1.9725,1.97165,1.972,1760400001.0
2008-04-17 07:35:00,1.972,1.9721,1.9711,1.9714,1561500000.0
2008-04-17 07:40:00,1.9714,1.9714,1.9711,1.97115,1338500000.0
2008-04-17 07:45:00,1.97115,1.9713,1.97085,1.97085,1264700000.0
2008-04-17 07:50:00,1.97085,1.971,1.97035,1.971,1646400000.0
2008-04-17 07:55:00,1.971,1.97125,1.97085,1.97115,3833600000.0
2008-04-17 08:00:00,1.97115,1.97115,1.97065,1.9708,4698100002.0
2008-04-17 08:05:00,1.9708,1.97105,1.9707,1.971,8510200000.0
2008-04-17 08:10:00,1.971,1.97125,1.971,1.9711,6076800000.0
2008-04-17 08:15:00,1.9711,1.9726,1.97105,1.9722,4662200000.0
2008-04-17 08:20:00,1.9722,1.9726,1.972,1.9722,5421399999.0
2008-04-17 08:25:00,1.9722,1.9725,1.9717,1.972,5298450006.0
2008-04-17 08:30:00,1.972,1.9723,1.9713,1.9714,5635099987.0
2008-04-17 08:35:00,1.9714,1.9714,1.9704,1.9704,5470800012.0
2008-04-17 08:40:00,1.9704,1.97115,1.9703,1.9708,6926800006.0
2008-04-17 08:45:00,1.9708,1.9713,1.97035,1.97095,6224999996.0
2008-04-17 08:50:00,1.97095,1.97265,1.97095,1.9722,5278899988.0
2008-04-17 08:55:00,1.9721,1.97225,1.9702,1.9703,3895500002.0
2008-04-17 09:00:00,1.9703,1.9722,1.9703,1.97175,2187600000.0
2008-04-17 09:05:00,1.97175,1.9718,1.9708,1.9712,3183000000.0
2008-04-17 09:10:00,1.9712,1.97125,1.9691,1.9703,2918400001.0
2008-04-17 09:15:00,1.9703,1.9704,1.9698,1.97,1971600000.0
2008-04-17 09:20:00,1.97,1.97075,1.9695,1.97055,1783700000.0
2008-04-17 09:25:00,1.9705,1.97105,1.9698,1.96995,1910900000.0
2008-04-17 09:30:00,1.96995,1.9711,1.9698,1.97065,1522100000.0
2008-04-17 09:35:00,1.97065,1.97275,1.97025,1.97215,1782200000.0
2008-04-17 09:40:00,1.97215,1.973,1.97145,1.973,1934700000.0
2008-04-17 09:45:00,1.973,1.9735,1.9722,1.97265,1837900000.0
2008-04-17 09:50:00,1.97265,1.97435,1.97265,1.9741,2545000000.0
2008-04-17 09:55:00,1.9741,1.97465,1.97355,1.97425,1615800000.0
2008-04-17 10:00:00,1.9742,1.9747,1.974,1.9744,1477400000.0
2008-04-17 10:05:00,1.97445,1.9745,1.9732,1.9734,1790600000.0
2008-04-17 10:10:00,1.9734,1.9736,1.9729,1.97305,1439400000.0
2008-04-17 10:15:00,1.97305,1.9732,1.97265,1.9727,1103000000.0
2008-04-17 10:20:00,1.9727,1.9727,1.9722,1.9723,1716200000.0
2008-04-17 10:25:00,1.9723,1.9723,1.971,1.9717,1430900000.0
2008-04-17 10:30:00,1.9717,1.972,1.97135,1.9718,1622200000.0
2008-04-17 10:35:00,1.9718,1.972,1.9707,1.97115,1105150000.0
2008-04-17 10:40:00,1.9711,1.97145,1.971,1.9712,1045400000.0
2008-04-17 10:45:00,1.9712,1.9727,1.97105,1.97235,1120400000.0
2008-04-17 10:50:00,1.97235,1.97535,1.97225,1.9744,2720459999.0
2008-04-17 10:55:00,1.9744,1.97615,1.9743,1.9747,1710250000.0
2008-04-17 11:00:00,1.9747,1.9757,1.9747,1.9756,1196000000.0
2008-04-17 11:05:00,1.9756,1.97655,1.97545,1.976,1612100000.0
2008-04-17 11:10:00,1.976,1.97795,1.9758,1.9773,1429700000.0
2008-04-17 11:15:00,1.9773,1.9784,1.97685,1.9776,1303050000.0
2008-04-17 11:20:00,1.9776,1.97815,1.9763,1.9764,1203300000.0
2008-04-17 11:25:00,1.9764,1.9776,1.9762,1.97705,1125800000.0
2008-04-17 11:30:00,1.97705,1.9774,1.97685,1.9772,846800000.0
2008-04-17 11:35:00,1.9772,1.97845,1.9772,1.97785,1218400000.0
2008-04-17 11:40:00,1.97785,1.9785,1.9777,1.9778,1122300000.0
2008-04-17 11:45:00,1.9778,1.9782,1.97725,1.9778,1445700000.0
2008-04-17 11:50:00,1.9778,1.9788,1.9776,1.978,981200000.0
2008-04-17 11:55:00,1.978,1.9786,1.9768,1.9781,1732600000.0
2008-04-17 12:00:00,1.9781,1.9785,1.9779,1.97845,1065300000.0
2008-04-17 12:05:00,1.9783,1.979,1.9781,1.9785,1070500000.0
2008-04-17 12:10:00,1.9785,1.97925,1.9782,1.97865,1906100000.0
2008-04-17 12:15:00,1.97865,1.9789,1.9781,1.9789,1176400000.0
2008-04-17 12:20:00,1.97895,1.9822,1.97895,1.9811,1751900000.0
2008-04-17 12:25:00,1.9811,1.9812,1.9793,1.9802,1517700000.0
2008-04-17 12:30:00,1.9802,1.98065,1.97915,1.9805,1660300000.0
2008-04-17 12:35:00,1.9805,1.9809,1.9795,1.9797,1560000000.0
2008-04-17 12:40:00,1.97975,1.98015,1.97825,1.9788,1458000000.0
2008-04-17 12:45:00,1.9788,1.98025,1.97865,1.9796,1953300000.0
2008-04-17 12:50:00,1.9796,1.9803,1.9792,1.97965,2098900000.0
2008-04-17 12:55:00,1.97965,1.982,1.9791,1.9812,1794800000.0
2008-04-17 13:00:00,1.9812,1.9815,1.97925,1.9796,1889000000.0
2008-04-17 13:05:00,1.9796,1.98025,1.9784,1.97865,1776400000.0
2008-04-17 13:10:00,1.97865,1.98085,1.97855,1.9806,1672400000.0
2008-04-17 13:15:00,1.9806,1.98255,1.98045,1.98165,1839587500.0
2008-04-17 13:20:00,1.98165,1.9817,1.9805,1.9805,1407600000.0
2008-04-17 13:25:00,1.9806,1.981,1.9805,1.98095,1257800000.0
2008-04-17 13:30:00,1.98095,1.98145,1.98085,1.9813,1504400000.0
2008-04-17 13:35:00,1.9813,1.9817,1.98085,1.98165,1600800000.0
2008-04-17 13:40:00,1.98165,1.98165,1.9805,1.981,1334600000.0
2008-04-17 13:45:00,1.981,1.98115,1.9767,1.97875,2373500000.0
2008-04-17 13:50:00,1.97875,1.9789,1.97645,1.97685,2287650000.0
2008-04-17 13:55:00,1.97685,1.9787,1.97685,1.9776,1974600000.0
2008-04-17 14:00:00,1.9776,1.98015,1.9775,1.9797,1971400000.0
2008-04-17 14:05:00,1.9797,1.98005,1.979,1.97905,2630000000.0
2008-04-17 14:10:00,1.97905,1.98,1.9787,1.9796,2178000000.0
2008-04-17 14:15:00,1.9796,1.98005,1.979,1.98005,2094900000.0
2008-04-17 14:20:00,1.98005,1.9811,1.9797,1.9808,1994200000.0
2008-04-17 14:25:00,1.9808,1.98115,1.9803,1.9808,1626375000.0
2008-04-17 14:30:00,1.9807,1.9812,1.97995,1.98035,2238000000.0
2008-04-17 14:35:00,1.9803,1.9806,1.97915,1.97955,2188250000.0
2008-04-17 14:40:00,1.97955,1.9797,1.97905,1.97915,1452900000.0
2008-04-17 14:45:00,1.97915,1.97995,1.9789,1.9796,1252000000.0
2008-04-17 14:50:00,1.9796,1.98,1.9787,1.9796,1578300000.0
2008-04-17 14:55:00,1.9796,1.9804,1.9794,1.97955,1414500000.0
2008-04-17 15:00:00,1.97955,1.98125,1.97955,1.9805,1349500000.0
2008-04-17 15:05:00,1.9805,1.98085,1.97985,1.98025,955200000.0
2008-04-17 15:10:00,1.98025,1.9804,1.9788,1.9788,1093500000.0
2008-04-17 15:15:00,1.9788,1.98,1.97855,1.9797,1508300000.0
2008-04-17 15:20:00,1.9797,1.9798,1.97945,1.9796,1022400000.0
2008-04-17 15:25:00,1.9796,1.9797,1.97945,1.97955,1102750000.0
2008-04-17 15:30:00,1.9796,1.98045,1.9792,1.9803,1163200000.0
2008-04-17 15:35:00,1.9803,1.981,1.9802,1.98065,1190100000.0
2008-04-17 15:40:00,1.98065,1.9813,1.9799,1.9809,1298000000.0
2008-04-17 15:45:00,1.9809,1.98115,1.98,1.9801,1053100000.0
2008-04-17 15:50:00,1.9801,1.98085,1.9794,1.98025,1657500000.0
2008-04-17 15:55:00,1.98025,1.9815,1.9801,1.9807,1272400000.0
2008-04-17 16:00:00,1.9807,1.9847,1.9805,1.9838,1639275000.0
2008-04-17 16:05:00,1.9838,1.98385,1.9825,1.9828,1829100000.0
2008-04-17 16:10:00,1.9829,1.983,1.98235,1.98285,1942775000.0
2008-04-17 16:15:00,1.98285,1.9844,1.9822,1.9843,2504437500.0
2008-04-17 16:20:00,1.9843,1.9848,1.98375,1.9838,1488700000.0
2008-04-17 16:25:00,1.9838,1.9842,1.9834,1.9835,1437800000.0
2008-04-17 16:30:00,1.9835,1.9846,1.9834,1.9838,1409900000.0
2008-04-17 16:35:00,1.9838,1.984,1.9823,1.9823,1428100000.0
2008-04-17 16:40:00,1.9823,1.98345,1.9823,1.983,1312100000.0
2008-04-17 16:45:00,1.983,1.9845,1.9828,1.9844,1303250000.0
2008-04-17 16:50:00,1.98445,1.9852,1.984,1.9847,1515300000.0
2008-04-17 16:55:00,1.9847,1.986,1.9847,1.9855,1456700000.0
2008-04-17 17:00:00,1.9855,1.9856,1.9845,1.9847,1392200001.0
2008-04-17 17:05:00,1.9847,1.9857,1.9846,1.9856,1163100000.0
2008-04-17 17:10:00,1.9855,1.9873,1.9854,1.98675,1441912500.0
2008-04-17 17:15:00,1.98675,1.9882,1.9865,1.9882,1329600000.0
2008-04-17 17:20:00,1.98825,1.98865,1.98785,1.9879,1516400000.0
2008-04-17 17:25:00,1.9879,1.9879,1.98595,1.98695,1553300000.0
2008-04-17 17:30:00,1.98695,1.98875,1.9868,1.9882,1356800000.0
2008-04-17 17:35:00,1.9882,1.99095,1.9882,1.9898,1439300000.0
2008-04-17 17:40:00,1.9898,1.9924,1.9897,1.9913,1371500000.0
2008-04-17 17:45:00,1.9913,1.9916,1.991,1.9914,1915700000.0
2008-04-17 17:50:00,1.9914,1.9918,1.9912,1.9912,1771100000.0
2008-04-17 17:55:00,1.9912,1.9912,1.9906,1.9906,1009200000.0
2008-04-17 18:00:00,1.9906,1.9914,1.9905,1.9913,1034400000.0
2008-04-17 18:05:00,1.9913,1.99235,1.9913,1.9919,873700000.0
2008-04-17 18:10:00,1.9919,1.9923,1.9913,1.99135,775500000.0
2008-04-17 18:15:00,1.99135,1.99135,1.9907,1.9908,805200000.0
2008-04-17 18:20:00,1.9908,1.99175,1.99075,1.9912,579200000.0
2008-04-17 18:25:00,1.9912,1.9912,1.99035,1.9905,696200000.0
2008-04-17 18:30:00,1.9905,1.991,1.9902,1.9909,742400000.0
2008-04-17 18:35:00,1.9909,1.99115,1.99035,1.9904,1049800000.0
2008-04-17 18:40:00,1.9904,1.99055,1.9901,1.9902,759200000.0
2008-04-17 18:45:00,1.9902,1.99025,1.99,1.9901,456400000.0
2008-04-17 18:50:00,1.9901,1.9902,1.99,1.99005,545200000.0
2008-04-17 18:55:00,1.99005,1.9902,1.99,1.99,467000000.0
2008-04-17 19:00:00,1.99,1.99055,1.99,1.9903,680800000.0
2008-04-17 19:05:00,1.9903,1.99035,1.99,1.9901,780900000.0
2008-04-17 19:10:00,1.9901,1.99015,1.98925,1.98965,965900000.0
2008-04-17 19:15:00,1.98965,1.98975,1.9891,1.9895,1079300000.0
2008-04-17 19:20:00,1.9895,1.9897,1.989,1.9892,837000000.0
2008-04-17 19:25:00,1.9892,1.9897,1.9892,1.98955,615300000.0
2008-04-17 19:30:00,1.98955,1.9898,1.98955,1.98975,556000000.0
2008-04-17 19:35:00,1.98975,1.98975,1.9895,1.9897,487900000.0
2008-04-17 19:40:00,1.9897,1.9897,1.98935,1.9896,682500000.0
2008-04-17 19:45:00,1.9896,1.9896,1.9883,1.9888,1198400000.0
2008-04-17 19:50:00,1.9888,1.9894,1.9887,1.9894,744900000.0
2008-04-17 19:55:00,1.9894,1.9904,1.98915,1.9904,1094600000.0
2008-04-17 20:00:00,1.9904,1.99145,1.9899,1.9914,935100000.0
2008-04-17 20:05:00,1.9914,1.9917,1.99085,1.9914,1228800000.0
2008-04-17 20:10:00,1.9914,1.99155,1.9909,1.99105,1263900000.0
2008-04-17 20:15:00,1.99105,1.9914,1.9908,1.99095,1318300000.0
2008-04-17 20:20:00,1.99095,1.99115,1.9901,1.9901,1644000000.0
2008-04-17 20:25:00,1.9901,1.99045,1.9897,1.99045,815300000.0
2008-04-17 20:30:00,1.99045,1.9917,1.99045,1.9914,812000000.0
2008-04-17 20:35:00,1.9914,1.99185,1.99135,1.9916,594400000.0
2008-04-17 20:40:00,1.9916,1.992,1.9908,1.9912,900400000.0
2008-04-17 20:45:00,1.9912,1.99135,1.99065,1.99065,803100000.0
2008-04-17 20:50:00,1.99065,1.9912,1.99035,1.991,994300000.0
2008-04-17 20:55:00,1.991,1.99215,1.991,1.99125,977700000.0
2008-04-17 21:00:00,1.99125,1.9913,1.9903,1.9904,883300000.0
2008-04-17 21:05:00,1.9904,1.99065,1.9903,1.99045,726700000.0
2008-04-17 21:10:00,1.99045,1.99075,1.9903,1.99045,531000000.0
2008-04-17 21:15:00,1.99045,1.9907,1.9903,1.99065,473900000.0
2008-04-17 21:20:00,1.99065,1.9908,1.9903,1.9907,674300000.0
2008-04-17 21:25:00,1.9907,1.99115,1.9907,1.991,421400000.0
2008-04-17 21:30:00,1.991,1.9912,1.99095,1.99105,397400000.0
2008-04-17 21:35:00,1.99105,1.9912,1.991,1.99115,324200000.0
2008-04-17 21:40:00,1.99115,1.99135,1.99085,1.99085,562700000.0
2008-04-17 21:45:00,1.99085,1.9909,1.9907,1.99075,495200000.0
2008-04-17 21:50:00,1.99075,1.9908,1.9904,1.99065,413400000.0
2008-04-17 21:55:00,1.99065,1.99065,1.9902,1.9902,578000000.0
2008-04-17 22:00:00,1.9902,1.9903,1.98965,1.9901,409700000.0
2008-04-17 22:05:00,1.9901,1.99075,1.99,1.9907,358000000.0
2008-04-17 22:10:00,1.9907,1.991,1.9906,1.99065,365300000.0
2008-04-17 22:15:00,1.99065,1.9912,1.99065,1.9912,225800000.0
2008-04-17 22:20:00,1.9912,1.9912,1.99045,1.99105,345700000.0
2008-04-17 22:25:00,1.99105,1.99105,1.99065,1.9908,167500000.0
2008-04-17 22:30:00,1.9908,1.99095,1.9905,1.99095,571600000.0
2008-04-17 22:35:00,1.99095,1.99115,1.9904,1.99105,703200000.0
2008-04-17 22:40:00,1.99105,1.9913,1.99105,1.9912,329700000.0
2008-04-17 22:45:00,1.9912,1.9912,1.9903,1.99085,360280000.0
2008-04-17 22:50:00,1.99085,1.9918,1.99045,1.99165,548625000.0
2008-04-17 22:55:00,1.99165,1.99205,1.99145,1.9915,348000000.0
2008-04-17 23:00:00,1.9915,1.9916,1.991,1.9915,1347600000.0
2008-04-17 23:05:00,1.9915,1.99225,1.9915,1.9922,478500000.0
2008-04-17 23:10:00,1.9922,1.9922,1.9916,1.99175,207400000.0
2008-04-17 23:15:00,1.99175,1.99175,1.99115,1.99115,200800000.0
2008-04-17 23:20:00,1.99115,1.99125,1.9906,1.9906,166065000.0
2008-04-17 23:25:00,1.9906,1.99095,1.9903,1.99065,252230000.0
2008-04-17 23:30:00,1.99065,1.9908,1.9906,1.9906,85405000.0
2008-04-17 23:35:00,1.9906,1.99095,1.9906,1.99095,180385000.0
2008-04-17 23:40:00,1.99095,1.99095,1.9906,1.9906,53365000.0
2008-04-17 23:45:00,1.9906,1.9908,1.9902,1.9902,87800000.0
2008-04-17 23:50:00,1.9902,1.9902,1.9894,1.9894,325600000.0
2008-04-17 23:55:00,1.9894,1.9895,1.9891,1.9895,255600000.0
2008-04-18 00:00:00,1.9895,1.9898,1.9892,1.9896,159300000.0
2008-04-18 00:05:00,1.9896,1.99015,1.9896,1.99015,418000000.0
2008-04-18 00:10:00,1.99015,1.99025,1.9898,1.99025,368800000.0
2008-04-18 00:15:00,1.99025,1.9904,1.9902,1.9903,274500000.0
2008-04-18 00:20:00,1.9903,1.99065,1.9903,1.99045,535100000.0
2008-04-18 00:25:00,1.99045,1.99045,1.9903,1.9903,95000000.0
2008-04-18 00:30:00,1.9903,1.9906,1.9903,1.9903,72200000.0
2008-04-18 00:35:00,1.9903,1.9903,1.9902,1.9902,412200000.0
2008-04-18 00:40:00,1.9902,1.9902,1.9902,1.9902,492600000.0
2008-04-18 00:45:00,1.9902,1.9902,1.99,1.9901,551200000.0
2008-04-18 00:50:00,1.9901,1.9901,1.98985,1.99,1403900000.0
2008-04-18 00:55:00,1.99,1.9901,1.9896,1.9899,4087500000.0
2008-04-18 01:00:00,1.9899,1.9911,1.9899,1.9905,1621600000.0
2008-04-18 01:05:00,1.9905,1.9913,1.9905,1.99095,1055500000.0
2008-04-18 01:10:00,1.99095,1.991,1.99085,1.9909,568100000.0
2008-04-18 01:15:00,1.9909,1.9909,1.9906,1.9909,670300000.0
2008-04-18 01:20:00,1.9909,1.99115,1.9909,1.9911,1052000000.0
2008-04-18 01:25:00,1.9911,1.99125,1.9908,1.9908,1124800000.0
2008-04-18 01:30:00,1.9908,1.9909,1.9908,1.99085,489100000.0
2008-04-18 01:35:00,1.99085,1.9913,1.99085,1.9911,389200000.0
2008-04-18 01:40:00,1.9911,1.9911,1.9909,1.9909,307700000.0
2008-04-18 01:45:00,1.9909,1.99095,1.9906,1.99075,682900000.0
2008-04-18 01:50:00,1.99075,1.99075,1.9901,1.9906,485100000.0
2008-04-18 01:55:00,1.9906,1.9906,1.9902,1.9906,352200000.0
2008-04-18 02:00:00,1.9906,1.9911,1.9905,1.9905,794300000.0
2008-04-18 02:05:00,1.9905,1.9907,1.9895,1.9897,884799998.0
2008-04-18 02:10:00,1.9897,1.9903,1.9896,1.99,1003900000.0
2008-04-18 02:15:00,1.99,1.9905,1.99,1.9902,403700000.0
2008-04-18 02:20:00,1.9902,1.9902,1.989,1.9896,1443600000.0
2008-04-18 02:25:00,1.9896,1.9903,1.9896,1.99,1308000003.0
2008-04-18 02:30:00,1.99,1.99,1.9895,1.9895,376800000.0
2008-04-18 02:35:00,1.9895,1.9896,1.9894,1.9896,311500004.0
2008-04-18 02:40:00,1.9896,1.9896,1.9893,1.9896,2131800007.0
2008-04-18 02:45:00,1.9896,1.99,1.9893,1.9895,1906999999.0
2008-04-18 02:50:00,1.9895,1.9899,1.9895,1.9897,2067099998.0
2008-04-18 02:55:00,1.9897,1.99,1.9885,1.9888,3912400002.0
2008-04-18 03:00:00,1.9888,1.9895,1.98855,1.9889,2502999996.0
2008-04-18 03:05:00,1.9888,1.98935,1.9888,1.9892,2830500016.0
2008-04-18 03:10:00,1.9892,1.9892,1.9885,1.9886,1408700000.0
2008-04-18 03:15:00,1.9886,1.9887,1.9885,1.9885,531100000.0
2008-04-18 03:20:00,1.9885,1.9888,1.9883,1.9885,2097199990.0
2008-04-18 03:25:00,1.9885,1.98855,1.98825,1.9885,2207000009.0
2008-04-18 03:30:00,1.9885,1.9892,1.9885,1.98885,2605999993.0
2008-04-18 03:35:00,1.98885,1.9891,1.9888,1.9891,1373499999.0
2008-04-18 03:40:00,1.9891,1.9891,1.9888,1.989,1003700000.0
2008-04-18 03:45:00,1.989,1.989,1.9888,1.9888,1140800003.0
2008-04-18 03:50:00,1.9888,1.98895,1.9888,1.98895,1066800000.0
2008-04-18 03:55:00,1.98895,1.98895,1.9888,1.9889,1294900000.0
2008-04-18 04:00:00,1.9889,1.9889,1.9885,1.9886,976499993.0
2008-04-18 04:05:00,1.9886,1.9888,1.9886,1.9887,831900002.0
2008-04-18 04:10:00,1.98865,1.98925,1.98865,1.98925,1573200000.0
2008-04-18 04:15:00,1.98925,1.9894,1.98925,1.9893,466600000.0
2008-04-18 04:20:00,1.9893,1.98935,1.989,1.989,738699997.0
2008-04-18 04:25:00,1.989,1.9894,1.98865,1.98865,1259700000.0
2008-04-18 04:30:00,1.98875,1.98885,1.9887,1.9888,949100001.0
2008-04-18 04:35:00,1.9888,1.9892,1.9887,1.98875,1874499997.0
2008-04-18 04:40:00,1.98875,1.98885,1.9883,1.9883,1707500000.0
2008-04-18 04:45:00,1.9883,1.98905,1.9883,1.9887,797600000.0
2008-04-18 04:50:00,1.9887,1.9889,1.9887,1.9888,524800000.0
2008-04-18 04:55:00,1.9888,1.9888,1.9883,1.9885,709700000.0
2008-04-18 05:00:00,1.9885,1.9885,1.9883,1.98835,239700000.0
2008-04-18 05:05:00,1.98835,1.98835,1.9881,1.9881,102200000.0
2008-04-18 05:10:00,1.9881,1.9885,1.9881,1.9883,425200002.0
2008-04-18 05:15:00,1.9883,1.9885,1.9882,1.9884,184900000.0
2008-04-18 05:20:00,1.9884,1.9892,1.9883,1.9892,645100000.0
2008-04-18 05:25:00,1.9892,1.9894,1.9883,1.9894,1372200002.0
2008-04-18 05:30:00,1.9894,1.9894,1.9892,1.9894,52900000.0
2008-04-18 05:35:00,1.9894,1.9894,1.989,1.9894,74000000.0
2008-04-18 05:40:00,1.9894,1.9894,1.9889,1.9893,233800000.0
2008-04-18 05:45:00,1.9893,1.99005,1.9893,1.9899,913500003.0
2008-04-18 05:50:00,1.9899,1.9899,1.9895,1.9899,1272000001.0
2008-04-18 05:55:00,1.9899,1.9899,1.9896,1.9896,1138400001.0
2008-04-18 06:00:00,1.9896,1.9898,1.9896,1.9897,502900000.0
2008-04-18 06:05:00,1.9897,1.9899,1.9896,1.9896,565800000.0
2008-04-18 06:10:00,1.9896,1.9907,1.9896,1.9904,1029099999.0
2008-04-18 06:15:00,1.9904,1.9904,1.9902,1.9902,569300000.0
2008-04-18 06:20:00,1.9902,1.9902,1.9902,1.9902,432700000.0
2008-04-18 06:25:00,1.9902,1.9902,1.9902,1.9902,104100000.0
2008-04-18 06:30:00,1.9902,1.9902,1.9898,1.9901,487000000.0
2008-04-18 06:35:00,1.9901,1.9905,1.99,1.9903,409700000.0
2008-04-18 06:40:00,1.9903,1.9903,1.9903,1.9903,23600000.0
2008-04-18 06:45:00,1.9903,1.9906,1.9902,1.9905,482099998.0
2008-04-18 06:50:00,1.9905,1.9908,1.9905,1.9905,968700000.0
2008-04-18 06:55:00,1.9905,1.9907,1.98995,1.99005,976299999.0
2008-04-18 07:00:00,1.99005,1.9901,1.9899,1.9899,205800000.0
2008-04-18 07:05:00,1.9899,1.9899,1.9899,1.9899,299800000.0
2008-04-18 07:10:00,1.9899,1.99,1.9899,1.9899,82800000.0
2008-04-18 07:15:00,1.9897,1.9901,1.9897,1.99,105300000.0
2008-04-18 07:20:00,1.99,1.9902,1.9897,1.9898,113700000.0
2008-04-18 07:25:00,1.9898,1.9898,1.9897,1.98975,38900000.0
2008-04-18 07:30:00,1.98975,1.98975,1.9896,1.98975,92700000.0
2008-04-18 07:35:00,1.98975,1.99,1.9895,1.98955,172400000.0
2008-04-18 07:40:00,1.98955,1.9897,1.9894,1.98955,209000000.0
2008-04-18 07:45:00,1.98955,1.9903,1.98945,1.9903,72780000.0
2008-04-18 07:50:00,1.9903,1.9903,1.98975,1.99,666800000.0
2008-04-18 07:55:00,1.99,1.9918,1.9899,1.99155,421000000.0
2008-04-18 08:00:00,1.99155,1.99395,1.99135,1.9935,1108100000.0
2008-04-18 08:05:00,1.9935,1.99475,1.99345,1.99425,1089100000.0
2008-04-18 08:10:00,1.99425,1.99475,1.99365,1.99395,1015500000.0
2008-04-18 08:15:00,1.99395,1.9966,1.9939,1.9956,1818400000.0
2008-04-18 08:20:00,1.9956,1.99575,1.99495,1.99505,1298900000.0
2008-04-18 08:25:00,1.99505,1.99525,1.9945,1.9946,1498300000.0
2008-04-18 08:30:00,1.9946,1.99475,1.99355,1.99365,1726700000.0
2008-04-18 08:35:00,1.99365,1.9948,1.99365,1.99465,2637900000.0
2008-04-18 08:40:00,1.99465,1.995,1.9942,1.9944,2618100000.0
2008-04-18 08:45:00,1.9944,1.9949,1.9934,1.99485,1592700000.0
2008-04-18 08:50:00,1.99485,1.99555,1.9945,1.9952,1847000000.0
2008-04-18 08:55:00,1.9952,1.99755,1.9952,1.99685,1571500000.0
2008-04-18 09:00:00,1.9969,1.99695,1.9963,1.9965,1848900000.0
2008-04-18 09:05:00,1.9965,1.9977,1.9962,1.9967,1770000000.0
2008-04-18 09:10:00,1.9967,1.9979,1.9965,1.9976,1302900000.0
2008-04-18 09:15:00,1.9976,1.9987,1.99685,1.99715,1139400000.0
2008-04-18 09:20:00,1.99715,1.9979,1.997,1.9972,1021400000.0
2008-04-18 09:25:00,1.9972,1.99755,1.9966,1.99745,1129200000.0
2008-04-18 09:30:00,1.99745,1.99785,1.99705,1.99755,1176200000.0
2008-04-18 09:35:00,1.99755,1.99775,1.997,1.9973,944900000.0
2008-04-18 09:40:00,1.9973,1.99735,1.9967,1.9967,1172700000.0
2008-04-18 09:45:00,1.9967,1.9967,1.99565,1.99645,2127900000.0
2008-04-18 09:50:00,1.99645,1.99745,1.996,1.9974,2548300000.0
2008-04-18 09:55:00,1.9974,1.9981,1.99705,1.99735,1579237500.0
2008-04-18 10:00:00,1.99735,1.99745,1.9968,1.99685,1264600000.0
2008-04-18 10:05:00,1.99685,1.99685,1.99585,1.9959,1224400000.0
2008-04-18 10:10:00,1.99585,1.9959,1.995,1.99525,1387400000.0
2008-04-18 10:15:00,1.99525,1.9957,1.99505,1.9957,1145800000.0
2008-04-18 10:20:00,1.9957,1.9958,1.99525,1.9954,1034900000.0
2008-04-18 10:25:00,1.99535,1.99545,1.99445,1.99465,1310400000.0
2008-04-18 10:30:00,1.99465,1.99495,1.99415,1.99465,905800000.0
2008-04-18 10:35:00,1.99465,1.99535,1.99445,1.99505,1753300000.0
2008-04-18 10:40:00,1.99505,1.99635,1.99495,1.99535,1769600000.0
2008-04-18 10:45:00,1.9954,1.9963,1.99525,1.9958,1100200000.0
2008-04-18 10:50:00,1.9958,1.99665,1.9958,1.9966,751200000.0
2008-04-18 10:55:00,1.9966,1.9969,1.9963,1.9969,1536220000.0
2008-04-18 11:00:00,1.9969,1.99735,1.9964,1.99675,1429900000.0
2008-04-18 11:05:00,1.99675,1.9971,1.9961,1.99705,2087100000.0
2008-04-18 11:10:00,1.99705,1.99705,1.9962,1.99675,1440700000.0
2008-04-18 11:15:00,1.99675,1.9975,1.99615,1.99665,2017400000.0
2008-04-18 11:20:00,1.99665,1.99675,1.9954,1.99665,1686300000.0
2008-04-18 11:25:00,1.9966,1.99665,1.9953,1.9954,1384850000.0
2008-04-18 11:30:00,1.9954,1.99565,1.9945,1.99565,1461900000.0
2008-04-18 11:35:00,1.9956,1.99625,1.99555,1.99615,1220100000.0
2008-04-18 11:40:00,1.99615,1.9963,1.99485,1.99615,1781100000.0
2008-04-18 11:45:00,1.99605,1.9977,1.996,1.9976,2623899995.0
2008-04-18 11:50:00,1.9976,1.9977,1.9963,1.9965,4244550000.0
2008-04-18 11:55:00,1.9965,1.9975,1.9964,1.9965,3303100000.0
2008-04-18 12:00:00,1.9965,1.99715,1.99535,1.9954,3002600000.0
2008-04-18 12:05:00,1.9954,1.9963,1.9953,1.99535,2989600000.0
2008-04-18 12:10:00,1.99535,1.99635,1.995,1.99635,2696499999.0
2008-04-18 12:15:00,1.9963,1.99765,1.9963,1.9971,3169800000.0
2008-04-18 12:20:00,1.9971,1.99735,1.9958,1.9959,2489300000.0
2008-04-18 12:25:00,1.9959,1.9973,1.9957,1.9971,2937300000.0
2008-04-18 12:30:00,1.9971,1.99755,1.9945,1.9949,3016600000.0
2008-04-18 12:35:00,1.9949,1.9956,1.9943,1.9948,2893200000.0
2008-04-18 12:40:00,1.9948,1.996,1.9948,1.9954,4797600000.0
2008-04-18 12:45:00,1.9954,1.9959,1.9948,1.9957,3372100000.0
2008-04-18 12:50:00,1.9957,1.99655,1.9954,1.9956,1667500000.0
2008-04-18 12:55:00,1.9956,1.99765,1.99545,1.9972,3116600000.0
2008-04-18 13:00:00,1.9972,1.9987,1.99665,1.9968,3941800000.0
2008-04-18 13:05:00,1.9968,1.9975,1.9963,1.9974,4185000000.0
2008-04-18 13:10:00,1.9974,1.9981,1.99725,1.9976,4032600001.0
2008-04-18 13:15:00,1.9976,1.9976,1.9967,1.9973,3696500000.0
2008-04-18 13:20:00,1.9974,1.9995,1.997,1.9993,4290500000.0
2008-04-18 13:25:00,1.9993,1.9994,1.9986,1.999,4221200001.0
2008-04-18 13:30:00,1.999,1.9997,1.99875,1.99895,4283000000.0
2008-04-18 13:35:00,1.99895,1.9998,1.9985,1.99945,3893300000.0
2008-04-18 13:40:00,1.99945,1.99975,1.99745,1.9992,3397100000.0
2008-04-18 13:45:00,1.9992,1.99955,1.9983,1.9991,3113800000.0
2008-04-18 13:50:00,1.9991,1.9996,1.9983,1.9983,3289800000.0
2008-04-18 13:55:00,1.9983,1.9996,1.9973,1.9976,3319100000.0
2008-04-18 14:00:00,1.9976,1.9976,1.9952,1.9955,3991900000.0
2008-04-18 14:05:00,1.9955,1.9957,1.9935,1.9945,3405649999.0
2008-04-18 14:10:00,1.9945,1.996,1.9944,1.9959,3768700000.0
2008-04-18 14:15:00,1.9959,1.9959,1.9944,1.9947,3226700000.0
2008-04-18 14:20:00,1.9947,1.9947,1.99245,1.993,4610500000.0
2008-04-18 14:25:00,1.993,1.99385,1.99225,1.99385,3487500000.0
2008-04-18 14:30:00,1.9938,1.99455,1.9928,1.9942,3890100000.0
2008-04-18 14:35:00,1.9942,1.9945,1.9927,1.9932,3350300000.0
2008-04-18 14:40:00,1.9932,1.9933,1.9885,1.9885,3089680650.0
2008-04-18 14:45:00,1.9885,1.99105,1.9883,1.9909,2460062003.0
2008-04-18 14:50:00,1.9909,1.9912,1.9899,1.9905,3881230565.0
2008-04-18 14:55:00,1.9905,1.9908,1.9895,1.99005,3940353613.0
2008-04-18 15:00:00,1.99005,1.99095,1.9896,1.99,4476500000.0
2008-04-18 15:05:00,1.99,1.99175,1.9898,1.9914,3586653613.0
2008-04-18 15:10:00,1.9914,1.9916,1.9907,1.9911,3773614452.0
2008-04-18 15:15:00,1.9911,1.9925,1.9909,1.9918,4069560839.0
2008-04-18 15:20:00,1.9918,1.9923,1.99155,1.9918,3517707226.0
2008-04-18 15:25:00,1.99175,1.9924,1.9911,1.9918,4081914452.0
2008-04-18 15:30:00,1.9918,1.9918,1.9911,1.9916,3399044195.0
2008-04-18 15:35:00,1.99165,1.9925,1.9915,1.992,2988400000.0
2008-04-18 15:40:00,1.992,1.9924,1.9918,1.992,3490553613.0
2008-04-18 15:45:00,1.992,1.9932,1.992,1.9932,3968900000.0
2008-04-18 15:50:00,1.9932,1.9933,1.9925,1.993,4136553613.0
2008-04-18 15:55:00,1.993,1.9938,1.99285,1.9938,3849953612.0
2008-04-18 16:00:00,1.9938,1.9943,1.9934,1.9934,4528507225.0
2008-04-18 16:05:00,1.9934,1.9934,1.9924,1.9924,3148953613.0
2008-04-18 16:10:00,1.99235,1.9932,1.9921,1.9931,2699700000.0
2008-04-18 16:15:00,1.9931,1.9939,1.9927,1.9927,2798100000.0
2008-04-18 16:20:00,1.9927,1.99275,1.9918,1.9921,2808400000.0
2008-04-18 16:25:00,1.9921,1.9933,1.9918,1.9933,3064400000.0
2008-04-18 16:30:00,1.9933,1.994,1.99275,1.9934,3817600000.0
2008-04-18 16:35:00,1.9934,1.9935,1.9907,1.9923,3399600000.0
2008-04-18 16:40:00,1.9923,1.9933,1.9922,1.9932,4871700001.0
2008-04-18 16:45:00,1.9932,1.9943,1.9926,1.9942,3119500000.0
2008-04-18 16:50:00,1.9942,1.99595,1.994,1.99525,2781200000.0
2008-04-18 16:55:00,1.99525,1.9972,1.99505,1.9972,3471700000.0
2008-04-18 17:00:00,1.9972,1.998,1.99665,1.9977,4361100000.0
2008-04-18 17:05:00,1.9977,1.9979,1.997,1.997,4575100000.0
2008-04-18 17:10:00,1.997,1.997,1.9965,1.9966,4580500000.0
2008-04-18 17:15:00,1.9966,1.9968,1.9959,1.9964,4463100000.0
2008-04-18 17:20:00,1.9964,1.9973,1.9963,1.9963,2873400000.0
2008-04-18 17:25:00,1.9963,1.99635,1.9955,1.9956,3163800000.0
2008-04-18 17:30:00,1.9956,1.996,1.9944,1.9951,4137650000.0
2008-04-18 17:35:00,1.9951,1.9961,1.9951,1.9961,3564400000.0
2008-04-18 17:40:00,1.9961,1.9974,1.9958,1.9958,3747400000.0
2008-04-18 17:45:00,1.9958,1.99625,1.9954,1.9955,2799200000.0
2008-04-18 17:50:00,1.9955,1.9963,1.9955,1.9962,1811300000.0
2008-04-18 17:55:00,1.9962,1.99635,1.9958,1.99625,2466900000.0
2008-04-18 18:00:00,1.99625,1.99625,1.9952,1.99565,2612900000.0
2008-04-18 18:05:00,1.9957,1.99585,1.9944,1.9949,3117300000.0
2008-04-18 18:10:00,1.9949,1.9951,1.99265,1.99305,2851200000.0
2008-04-18 18:15:00,1.99305,1.9934,1.9925,1.9931,1376000000.0
2008-04-18 18:20:00,1.9931,1.9938,1.9931,1.99315,2128500000.0
2008-04-18 18:25:00,1.99315,1.9932,1.9925,1.99275,1869999999.0
2008-04-18 18:30:00,1.99275,1.9933,1.99275,1.9932,752300000.0
2008-04-18 18:35:00,1.9932,1.99345,1.99285,1.9934,967550000.0
2008-04-18 18:40:00,1.9934,1.99395,1.9934,1.9935,1193500000.0
2008-04-18 18:45:00,1.9936,1.99375,1.9934,1.9935,603900000.0
2008-04-18 18:50:00,1.9935,1.99365,1.99325,1.9934,641000000.0
2008-04-18 18:55:00,1.9934,1.99345,1.99305,1.99315,853600000.0
2008-04-18 19:00:00,1.99315,1.99365,1.993,1.9935,654600000.0
2008-04-18 19:05:00,1.9935,1.9935,1.9925,1.99275,1526300000.0
2008-04-18 19:10:00,1.99275,1.9938,1.9927,1.99355,722400000.0
2008-04-18 19:15:00,1.99355,1.99385,1.9933,1.9933,819200000.0
2008-04-18 19:20:00,1.9933,1.9935,1.9932,1.9933,665000000.0
2008-04-18 19:25:00,1.9933,1.9934,1.9927,1.9931,990800000.0
2008-04-18 19:30:00,1.9931,1.9937,1.99255,1.9936,511700000.0
2008-04-18 19:35:00,1.9936,1.99375,1.9932,1.9935,1209500000.0
2008-04-18 19:40:00,1.9935,1.995,1.9935,1.9944,1102800000.0
2008-04-18 19:45:00,1.9944,1.9944,1.9934,1.99355,858700000.0
2008-04-18 19:50:00,1.99355,1.99395,1.9934,1.99355,824400000.0
2008-04-18 19:55:00,1.99355,1.9939,1.99345,1.9937,671600000.0
2008-04-18 20:00:00,1.9937,1.9939,1.99335,1.99355,922500000.0
2008-04-18 20:05:00,1.99355,1.9938,1.9934,1.9935,1347800000.0
2008-04-18 20:10:00,1.9935,1.9938,1.9933,1.99345,710900000.0
2008-04-18 20:15:00,1.99345,1.9941,1.99325,1.9941,953800000.0
2008-04-18 20:20:00,1.99415,1.9956,1.99415,1.9956,443200000.0
2008-04-18 20:25:00,1.9956,1.9957,1.99465,1.9951,1469500000.0
2008-04-18 20:30:00,1.9951,1.9954,1.9945,1.9952,1374000000.0
2008-04-18 20:35:00,1.9952,1.9958,1.9952,1.9958,1545499997.0
2008-04-18 20:40:00,1.9958,1.9958,1.99475,1.99475,1620300000.0
2008-04-18 20:45:00,1.99475,1.99475,1.99295,1.9931,1584900000.0
2008-04-18 20:50:00,1.9931,1.9943,1.99285,1.99425,1179100000.0
2008-04-18 20:55:00,1.99425,1.99515,1.99345,1.99345,2338600000.0
2008-04-18 21:00:00,1.99345,1.99415,1.99345,1.99385,1026600000.0
2008-04-18 21:05:00,1.99385,1.99385,1.9935,1.9937,407100000.0
2008-04-18 21:10:00,1.9937,1.9947,1.9937,1.9942,939600000.0
2008-04-18 21:15:00,1.9942,1.9947,1.994,1.9945,1128800000.0
2008-04-18 21:20:00,1.9945,1.9949,1.9944,1.9944,995900000.0
2008-04-18 21:25:00,1.9944,1.9946,1.9944,1.9944,612400000.0
2008-04-18 21:30:00,1.9944,1.9947,1.9944,1.9947,1510500000.0
2008-04-18 21:35:00,1.9947,1.9948,1.99375,1.9942,1872750000.0
2008-04-18 21:40:00,1.9942,1.9942,1.99385,1.9941,850300000.0
2008-04-18 21:45:00,1.9941,1.9941,1.9938,1.9938,631900000.0
2008-04-18 21:50:00,1.9938,1.9942,1.99375,1.9941,1513600000.0
2008-04-18 21:55:00,1.9941,1.995,1.9941,1.9948,691300000.0
2008-04-18 22:00:00,1.9948,1.99565,1.9947,1.9954,1313854000.0
2008-04-18 22:05:00,1.9954,1.9954,1.9947,1.9952,574300000.0
2008-04-18 22:10:00,1.9952,1.9956,1.9949,1.9956,1400600001.0
2008-04-18 22:15:00,1.9956,1.9965,1.9955,1.9965,570000001.0
2008-04-18 22:20:00,1.9965,1.9968,1.9965,1.9968,376620000.0
2008-04-18 22:25:00,1.9968,1.9971,1.9968,1.997,447860000.0
2008-04-18 22:30:00,1.997,1.9974,1.9969,1.9972,1106600000.0
2008-04-18 22:35:00,1.9972,1.9972,1.99695,1.997,45140000.0
2008-04-18 22:40:00,1.997,1.9974,1.99695,1.997,107100000.0
2008-04-18 22:45:00,1.997,1.9971,1.99655,1.9969,614800000.0
2008-04-18 22:50:00,1.9969,1.9979,1.9969,1.9975,1755700000.0
2008-04-18 22:55:00,1.9975,1.9979,1.9973,1.9975,2634400000.0
2008-04-21 00:00:00,1.9979,1.998,1.9978,1.9979,2560500000.0
2008-04-21 00:05:00,1.998,1.999,1.998,1.9989,2560500000.0
2008-04-21 00:15:00,1.9991,1.9995,1.9991,1.9994,2560500000.0
2008-04-21 00:20:00,1.9993,1.9994,1.9989,1.9993,4267500000.0
2008-04-21 00:25:00,1.9992,1.9995,1.9989,1.9992,3414000000.0
2008-04-21 00:30:00,1.9989,1.9995,1.9989,1.9995,4267500000.0
2008-04-21 00:35:00,1.9996,1.9997,1.9996,1.9997,2560500000.0
2008-04-21 00:40:00,1.9995,1.9997,1.9992,1.9994,3414000000.0
2008-04-21 00:45:00,1.9995,1.9996,1.9992,1.9995,4267500000.0
2008-04-21 00:50:00,1.9996,1.9997,1.9987,1.999,3414000000.0
2008-04-21 00:55:00,1.9989,1.9996,1.9988,1.9996,4267500000.0
2008-04-21 01:00:00,1.9995,1.9995,1.9988,1.9991,2560500000.0
2008-04-21 01:05:00,1.999,1.9995,1.999,1.9994,4267500000.0
2008-04-21 01:10:00,1.9995,1.9997,1.9993,1.9997,2560500000.0
2008-04-21 01:15:00,1.9996,1.9997,1.9989,1.9991,3414000000.0
2008-04-21 01:20:00,1.999,1.9996,1.9989,1.9995,4267500000.0
2008-04-21 01:25:00,1.9996,1.9997,1.9995,1.9995,1707000000.0
2008-04-21 01:30:00,1.9997,1.9999,1.9995,1.9998,3414000000.0
2008-04-21 01:35:00,1.9997,1.9999,1.9996,1.9997,4267500000.0
2008-04-21 01:40:00,1.9994,1.9995,1.9986,1.9989,4267500000.0
2008-04-21 01:45:00,1.999,1.9994,1.9989,1.9993,4267500000.0
2008-04-21 01:50:00,1.9991,1.9994,1.9988,1.9988,3414000000.0
2008-04-21 01:55:00,1.9985,1.9988,1.9983,1.9986,4267500000.0
2008-04-21 02:00:00,1.9983,1.9986,1.9981,1.9984,4509299988.0
2008-04-21 02:05:00,1.9984,1.999,1.9984,1.999,3448000000.0
2008-04-21 02:10:00,1.999,1.999,1.99835,1.9986,1701600000.0
2008-04-21 02:15:00,1.9986,1.9992,1.9986,1.9988,4072200000.0
2008-04-21 02:20:00,1.9988,1.9988,1.9983,1.9984,704800000.0
2008-04-21 02:25:00,1.9984,1.9984,1.9982,1.9983,2581599998.0
2008-04-21 02:30:00,1.9982,1.9983,1.9982,1.9982,2450400000.0
2008-04-21 02:35:00,1.9982,1.99865,1.9982,1.9984,6214399999.0
2008-04-21 02:40:00,1.9985,1.9985,1.9982,1.9984,4633000000.0
2008-04-21 02:45:00,1.9987,1.9987,1.9986,1.9986,4265400000.0
2008-04-21 02:50:00,1.9986,1.9986,1.9973,1.9973,8171099999.0
2008-04-21 02:55:00,1.99725,1.99845,1.99705,1.99835,8255500001.0
2008-04-21 03:00:00,1.99835,1.9993,1.9983,1.9988,8732800000.0
2008-04-21 03:05:00,1.9988,1.9996,1.9988,1.9989,7309900000.0
2008-04-21 03:10:00,1.9989,1.9995,1.9988,1.999,2515100000.0
2008-04-21 03:15:00,1.999,1.9994,1.999,1.9994,4493300000.0
2008-04-21 03:20:00,1.999,1.9994,1.999,1.9993,3776200000.0
2008-04-21 03:25:00,1.9995,1.9996,1.9994,1.9996,4196700000.0
2008-04-21 03:30:00,1.9993,2.0,1.9992,1.9996,7797100000.0
2008-04-21 03:35:00,1.9996,2.0002,1.9996,2.00015,8285700028.0
2008-04-21 03:40:00,2.00015,2.00265,2.00015,2.00155,4523400000.0
2008-04-21 03:45:00,2.00155,2.0017,2.00095,2.0016,4692300000.0
2008-04-21 03:50:00,2.0016,2.002,2.001,2.001,9269599996.0
2008-04-21 03:55:00,2.0014,2.0018,2.0013,2.0017,7065600000.0
2008-04-21 04:00:00,2.0017,2.0022,2.0017,2.0017,8069899954.0
2008-04-21 04:05:00,2.0019,2.0021,2.0015,2.0015,5585200000.0
2008-04-21 04:10:00,2.0015,2.0022,2.00145,2.0021,2549000000.0
2008-04-21 04:15:00,2.0022,2.0022,2.0018,2.0018,4027800000.0
2008-04-21 04:20:00,2.0018,2.002,2.0017,2.0017,3160600000.0
2008-04-21 04:25:00,2.0017,2.0019,2.00165,2.00185,2570600000.0
2008-04-21 04:30:00,2.00185,2.00205,2.00175,2.002,6168300000.0
2008-04-21 04:35:00,2.002,2.002,2.0018,2.0018,2479200000.0
2008-04-21 04:40:00,2.0018,2.0019,2.00165,2.0017,775800000.0
2008-04-21 04:45:00,2.0017,2.0018,2.0014,2.0016,1567550000.0
2008-04-21 04:50:00,2.0016,2.0016,2.0013,2.0015,2534900000.0
2008-04-21 04:55:00,2.0015,2.0016,2.0007,2.0008,5017400000.0
2008-04-21 05:00:00,2.0008,2.0009,2.00075,2.00075,3358500000.0
2008-04-21 05:05:00,2.00075,2.0009,2.0007,2.00085,3786800000.0
2008-04-21 05:10:00,2.00085,2.0011,2.00065,2.0011,864000000.0
2008-04-21 05:15:00,2.0009,2.0009,2.0009,2.0009,731800000.0
2008-04-21 05:20:00,2.00065,2.00065,1.9992,1.99955,3657400000.0
2008-04-21 05:25:00,1.99955,2.0001,1.99955,1.99965,3848100000.0
2008-04-21 05:30:00,1.99965,1.9997,1.9996,1.9996,2172500000.0
2008-04-21 05:35:00,1.9996,1.9997,1.99925,1.99935,2044300000.0
2008-04-21 05:40:00,1.99935,1.9995,1.9993,1.9995,2425300000.0
2008-04-21 05:45:00,1.9995,1.9996,1.99935,1.99955,2710400000.0
2008-04-21 05:50:00,1.99955,1.99995,1.9995,1.99955,2048100000.0
2008-04-21 05:55:00,1.99955,2.0004,1.99955,2.0004,3275400000.0
2008-04-21 06:00:00,2.0004,2.0006,2.0,2.0006,5667200000.0
2008-04-21 06:05:00,2.0006,2.0007,1.99995,2.0001,4860000000.0
2008-04-21 06:10:00,2.0001,2.0007,2.0,2.00005,2888800000.0
2008-04-21 06:15:00,2.00005,2.0011,2.00005,2.0005,6842200000.0
2008-04-21 06:20:00,2.0009,2.0009,2.00045,2.0008,8872200000.0
2008-04-21 06:25:00,2.0008,2.0009,2.0005,2.0005,4157600000.0
2008-04-21 06:30:00,2.0005,2.0005,1.99955,2.0003,5759200000.0
2008-04-21 06:35:00,2.0003,2.0005,2.00025,2.0004,5414700000.0
2008-04-21 06:40:00,2.00025,2.0005,2.00005,2.0001,5825300000.0
2008-04-21 06:45:00,2.0001,2.0007,2.00005,2.0005,5264100000.0
2008-04-21 06:50:00,2.0005,2.001,2.0005,2.0007,4018900048.0
2008-04-21 06:55:00,2.0006,2.001,2.0004,2.0006,5852400144.0
2008-04-21 07:00:00,2.0006,2.0007,1.9996,1.9996,2759300002.0
2008-04-21 07:05:00,1.9996,1.9997,1.99885,1.9992,5030600000.0
2008-04-21 07:10:00,1.9997,1.9997,1.9992,1.9992,5929800000.0
2008-04-21 07:15:00,1.9992,1.9998,1.9992,1.9996,4706400000.0
2008-04-21 07:20:00,1.9992,1.9994,1.9992,1.9992,2595000000.0
2008-04-21 07:25:00,1.9992,1.9997,1.999,1.99935,3293700000.0
2008-04-21 07:30:00,1.99935,1.99945,1.99935,1.99945,1854000000.0
2008-04-21 07:35:00,1.99945,2.00015,1.99935,2.00015,1116900000.0
2008-04-21 07:40:00,2.00015,2.00015,1.9992,1.9992,2169000000.0
2008-04-21 07:45:00,1.9992,1.99965,1.9992,1.99955,1850900000.0
2008-04-21 07:50:00,1.99955,2.00005,1.99955,1.99985,4290300000.0
2008-04-21 07:55:00,1.99985,2.00045,1.99945,1.9997,3723200000.0
2008-04-21 08:00:00,1.9997,1.99975,1.99815,1.9982,1210100000.0
2008-04-21 08:05:00,1.9982,1.9983,1.9971,1.99725,1532600000.0
2008-04-21 08:10:00,1.99725,1.99725,1.99565,1.99575,3102500000.0
2008-04-21 08:15:00,1.99575,1.9981,1.9951,1.9975,1659400000.0
2008-04-21 08:20:00,1.9975,1.9978,1.99725,1.9973,1266300000.0
2008-04-21 08:25:00,1.9973,1.9974,1.99595,1.99645,1991600000.0
2008-04-21 08:30:00,1.9965,1.9972,1.99625,1.99705,2182700000.0
2008-04-21 08:35:00,1.99705,1.99805,1.99685,1.9972,1125000000.0
2008-04-21 08:40:00,1.9972,1.99735,1.9958,1.9962,1254800000.0
2008-04-21 08:45:00,1.9962,1.99655,1.9959,1.9962,1575900000.0
2008-04-21 08:50:00,1.9962,1.99625,1.99535,1.99535,1233800000.0
2008-04-21 08:55:00,1.99535,1.99545,1.99435,1.9947,2756600000.0
2008-04-21 09:00:00,1.9947,1.99545,1.9941,1.99515,4717000004.0
2008-04-21 09:05:00,1.99515,1.9961,1.99495,1.99525,4259899998.0
2008-04-21 09:10:00,1.99525,1.9966,1.9952,1.9958,2322399999.0
2008-04-21 09:15:00,1.9958,1.99675,1.9954,1.9954,1830100000.0
2008-04-21 09:20:00,1.9954,1.99605,1.99505,1.9951,1411600000.0
2008-04-21 09:25:00,1.9951,1.99555,1.9947,1.99495,2350000000.0
2008-04-21 09:30:00,1.99495,1.9953,1.99475,1.99505,1821800000.0
2008-04-21 09:35:00,1.99505,1.99555,1.9931,1.99325,2441099999.0
2008-04-21 09:40:00,1.99335,1.99345,1.9908,1.99135,1507499999.0
2008-04-21 09:45:00,1.99135,1.9928,1.99075,1.9926,2583700001.0
2008-04-21 09:50:00,1.9926,1.993,1.992,1.99265,1258500000.0
2008-04-21 09:55:00,1.99265,1.99355,1.99245,1.9935,1041100000.0
2008-04-21 10:00:00,1.99355,1.99495,1.99225,1.9929,928000000.0
2008-04-21 10:05:00,1.99285,1.99285,1.98905,1.9898,1161900000.0
2008-04-21 10:10:00,1.9898,1.9901,1.98845,1.9895,1110600000.0
2008-04-21 10:15:00,1.9895,1.98965,1.9883,1.98885,1013600000.0
2008-04-21 10:20:00,1.9888,1.9892,1.98745,1.98895,1148200000.0
2008-04-21 10:25:00,1.98895,1.9893,1.9873,1.98795,1326100000.0
2008-04-21 10:30:00,1.98795,1.98855,1.98705,1.9884,1227300000.0
2008-04-21 10:35:00,1.9884,1.98865,1.9881,1.9885,1581775000.0
2008-04-21 10:40:00,1.9885,1.99005,1.9885,1.98975,1681450000.0
2008-04-21 10:45:00,1.98975,1.99015,1.98905,1.98985,2250900000.0
2008-04-21 10:50:00,1.98985,1.99015,1.98855,1.98885,1592600000.0
2008-04-21 10:55:00,1.9888,1.9889,1.9881,1.9886,1123900000.0
2008-04-21 11:00:00,1.9886,1.9888,1.9885,1.98865,1121500000.0
2008-04-21 11:05:00,1.98865,1.98885,1.98855,1.98885,1929100000.0
2008-04-21 11:10:00,1.98885,1.9891,1.98765,1.98765,1558700000.0
2008-04-21 11:15:00,1.98765,1.988,1.98655,1.9868,961600000.0
2008-04-21 11:20:00,1.9868,1.9871,1.986,1.986,3103300000.0
2008-04-21 11:25:00,1.986,1.98605,1.9844,1.98445,1314900000.0
2008-04-21 11:30:00,1.9844,1.9846,1.98305,1.98315,2217200000.0
2008-04-21 11:35:00,1.98315,1.98435,1.98315,1.98415,3031000000.0
2008-04-21 11:40:00,1.98415,1.9844,1.9831,1.9835,1526500000.0
2008-04-21 11:45:00,1.9835,1.985,1.98345,1.98365,1139600000.0
2008-04-21 11:50:00,1.98365,1.98395,1.9833,1.98355,1320900000.0
2008-04-21 11:55:00,1.98355,1.98385,1.9829,1.9837,1763300000.0
2008-04-21 12:00:00,1.98375,1.98375,1.9829,1.9832,1826000000.0
2008-04-21 12:05:00,1.9832,1.98325,1.98245,1.98275,2132800000.0
2008-04-21 12:10:00,1.98275,1.98365,1.98275,1.98335,1707400000.0
2008-04-21 12:15:00,1.9834,1.9834,1.9821,1.9823,1499100000.0
2008-04-21 12:20:00,1.9823,1.98295,1.98195,1.98225,930300000.0
2008-04-21 12:25:00,1.9823,1.98295,1.9819,1.98275,1170300000.0
2008-04-21 12:30:00,1.98275,1.98325,1.98265,1.98285,1384100000.0
2008-04-21 12:35:00,1.98285,1.98285,1.9811,1.98115,1609400000.0
2008-04-21 12:40:00,1.98115,1.9826,1.98105,1.9824,1159800000.0
2008-04-21 12:45:00,1.9824,1.9824,1.98145,1.98205,1142900000.0
2008-04-21 12:50:00,1.98205,1.9838,1.9819,1.98375,909500000.0
2008-04-21 12:55:00,1.98375,1.98385,1.9827,1.9827,801600000.0
2008-04-21 13:00:00,1.9827,1.98345,1.9825,1.9833,947300000.0
2008-04-21 13:05:00,1.9833,1.98455,1.98315,1.98415,1031400000.0
2008-04-21 13:10:00,1.98415,1.98505,1.98395,1.9848,991300000.0
2008-04-21 13:15:00,1.9848,1.9849,1.9845,1.98455,1100100000.0
2008-04-21 13:20:00,1.98455,1.9856,1.98445,1.9856,1258000000.0
2008-04-21 13:25:00,1.9856,1.9874,1.98555,1.98635,3308500000.0
2008-04-21 13:30:00,1.98635,1.9877,1.9863,1.9876,1089100000.0
2008-04-21 13:35:00,1.9876,1.98775,1.9863,1.98655,1100200000.0
2008-04-21 13:40:00,1.98655,1.98775,1.98655,1.9872,1317900000.0
2008-04-21 13:45:00,1.98715,1.98755,1.9861,1.9861,1148900000.0
2008-04-21 13:50:00,1.9861,1.9861,1.9855,1.98555,885800000.0
2008-04-21 13:55:00,1.98555,1.98665,1.9855,1.9862,1400350000.0
2008-04-21 14:00:00,1.9862,1.98625,1.985,1.98515,1174050000.0
2008-04-21 14:05:00,1.98515,1.98575,1.98515,1.98565,1139000000.0
2008-04-21 14:10:00,1.98565,1.98605,1.98555,1.98555,1163800000.0
2008-04-21 14:15:00,1.98555,1.98615,1.9854,1.986,1154200000.0
2008-04-21 14:20:00,1.986,1.9862,1.98575,1.98605,1001700000.0
2008-04-21 14:25:00,1.9861,1.98725,1.9861,1.9872,1417000000.0
2008-04-21 14:30:00,1.9872,1.98775,1.9868,1.98735,1081200000.0
2008-04-21 14:35:00,1.98735,1.988,1.9864,1.9868,1246700000.0
2008-04-21 14:40:00,1.9868,1.98765,1.98665,1.98705,1171000000.0
2008-04-21 14:45:00,1.98705,1.98765,1.987,1.9875,1026800000.0
2008-04-21 14:50:00,1.9875,1.98775,1.987,1.987,1027600000.0
2008-04-21 14:55:00,1.987,1.9871,1.9865,1.9865,1187600000.0
2008-04-21 15:00:00,1.9865,1.9865,1.98595,1.9863,1075500000.0
2008-04-21 15:05:00,1.9863,1.9863,1.98565,1.9857,1325100000.0
2008-04-21 15:10:00,1.9857,1.9866,1.9857,1.9857,1269800000.0
2008-04-21 15:15:00,1.9857,1.98585,1.98555,1.98565,1277900000.0
2008-04-21 15:20:00,1.98565,1.98595,1.98555,1.98575,1417200000.0
2008-04-21 15:25:00,1.98575,1.98585,1.9856,1.98575,2893900000.0
2008-04-21 15:30:00,1.98575,1.98575,1.98435,1.9846,1232800000.0
2008-04-21 15:35:00,1.9846,1.9853,1.9846,1.9848,1081200000.0
2008-04-21 15:40:00,1.9848,1.9855,1.98465,1.98495,1091800000.0
2008-04-21 15:45:00,1.98495,1.98505,1.98465,1.98485,960500000.0
2008-04-21 15:50:00,1.98485,1.98585,1.98475,1.98525,1133700000.0
2008-04-21 15:55:00,1.98525,1.9856,1.9842,1.98425,1707100000.0
2008-04-21 16:00:00,1.9843,1.9846,1.9836,1.9842,1379610003.0
2008-04-21 16:05:00,1.9842,1.9844,1.9838,1.9842,1624144000.0
2008-04-21 16:10:00,1.9842,1.9842,1.9832,1.9835,1278920000.0
2008-04-21 16:15:00,1.9835,1.9839,1.98335,1.98385,1146396000.0
2008-04-21 16:20:00,1.98375,1.9839,1.98325,1.98325,786420000.0
2008-04-21 16:25:00,1.98325,1.9837,1.9829,1.98315,463468000.0
2008-04-21 16:30:00,1.98315,1.98335,1.9825,1.98325,441756000.0
2008-04-21 16:35:00,1.98325,1.9837,1.983,1.98355,747916000.0
2008-04-21 16:40:00,1.98355,1.98415,1.98355,1.9838,263048000.0
2008-04-21 16:45:00,1.9838,1.98465,1.98315,1.98315,729096000.0
2008-04-21 16:50:00,1.98315,1.98315,1.981,1.981,1942752000.0
2008-04-21 16:55:00,1.981,1.9812,1.98015,1.98065,2955000000.0
2008-04-21 17:00:00,1.98065,1.9815,1.9806,1.9813,2245200000.0
2008-04-21 17:05:00,1.9813,1.98165,1.98125,1.9815,1804900000.0
2008-04-21 17:10:00,1.9815,1.98235,1.98145,1.9823,1512000000.0
2008-04-21 17:15:00,1.9823,1.9825,1.9815,1.9815,1049100000.0
2008-04-21 17:20:00,1.98155,1.98165,1.98035,1.98065,1283350000.0
2008-04-21 17:25:00,1.98065,1.98125,1.98035,1.98095,1177850000.0
2008-04-21 17:30:00,1.98095,1.9815,1.98095,1.9812,1230600000.0
2008-04-21 17:35:00,1.9812,1.98125,1.9804,1.98085,1268000000.0
2008-04-21 17:40:00,1.98085,1.98155,1.9806,1.98065,1719400000.0
2008-04-21 17:45:00,1.98065,1.98115,1.9806,1.98065,1673800000.0
2008-04-21 17:50:00,1.98065,1.98065,1.98,1.98015,2645800000.0
2008-04-21 17:55:00,1.98015,1.98145,1.9801,1.9811,1579400000.0
2008-04-21 18:00:00,1.9811,1.9818,1.98105,1.98165,1233100000.0
2008-04-21 18:05:00,1.98165,1.98205,1.98125,1.9813,1965300000.0
2008-04-21 18:10:00,1.9813,1.98205,1.98065,1.98075,1549600000.0
2008-04-21 18:15:00,1.98075,1.98105,1.9805,1.98065,2527900000.0
2008-04-21 18:20:00,1.98065,1.98125,1.98065,1.9812,2034300000.0
2008-04-21 18:25:00,1.9812,1.98195,1.98115,1.98165,1949800000.0
2008-04-21 18:30:00,1.98165,1.98165,1.98045,1.98055,1658800000.0
2008-04-21 18:35:00,1.98055,1.9811,1.98055,1.98105,2122450000.0
2008-04-21 18:40:00,1.98105,1.9812,1.98085,1.981,3294150000.0
2008-04-21 18:45:00,1.981,1.98125,1.98085,1.9812,4260800000.0
2008-04-21 18:50:00,1.9812,1.98165,1.9807,1.98085,1355550000.0
2008-04-21 18:55:00,1.98085,1.98085,1.9802,1.98045,1361500000.0
2008-04-21 19:00:00,1.98045,1.9807,1.9802,1.9802,2005400000.0
2008-04-21 19:05:00,1.9802,1.98075,1.9799,1.98075,1685600000.0
2008-04-21 19:10:00,1.98075,1.98095,1.97795,1.9781,1852843740.0
2008-04-21 19:15:00,1.9781,1.97825,1.9776,1.97785,1461200000.0
2008-04-21 19:20:00,1.97785,1.978,1.97765,1.97785,3520725000.0
2008-04-21 19:25:00,1.97785,1.97815,1.9778,1.97815,2200000000.0
2008-04-21 19:30:00,1.97815,1.9782,1.97775,1.978,1820700000.0
2008-04-21 19:35:00,1.978,1.9784,1.97775,1.9781,1230200000.0
2008-04-21 19:40:00,1.9781,1.9784,1.97795,1.97825,2927800000.0
2008-04-21 19:45:00,1.97825,1.9787,1.97825,1.97855,2288100000.0
2008-04-21 19:50:00,1.97855,1.979,1.97855,1.9787,4641700000.0
2008-04-21 19:55:00,1.9787,1.97875,1.97855,1.9787,1955900000.0
2008-04-21 20:00:00,1.9787,1.97915,1.9786,1.97875,1336300000.0
2008-04-21 20:05:00,1.97875,1.9793,1.97875,1.9788,2228600000.0
2008-04-21 20:10:00,1.9788,1.97945,1.97875,1.97925,1179100000.0
2008-04-21 20:15:00,1.97925,1.97995,1.97925,1.9799,1750000000.0
2008-04-21 20:20:00,1.9799,1.9805,1.9795,1.97955,1122700000.0
2008-04-21 20:25:00,1.97955,1.98075,1.97855,1.9806,1915275000.0
2008-04-21 20:30:00,1.9806,1.9806,1.97975,1.9799,1842600000.0
2008-04-21 20:35:00,1.9799,1.9804,1.9799,1.9802,1255237500.0
2008-04-21 20:40:00,1.9802,1.9802,1.97965,1.9798,3158000000.0
2008-04-21 20:45:00,1.9798,1.98035,1.9791,1.97925,1818800000.0
2008-04-21 20:50:00,1.97925,1.97975,1.9791,1.97965,873600000.0
2008-04-21 20:55:00,1.97965,1.97975,1.97915,1.97965,1351600000.0
2008-04-21 21:00:00,1.97965,1.98075,1.97965,1.98015,976200000.0
2008-04-21 21:05:00,1.98015,1.98095,1.98,1.98095,1427800000.0
2008-04-21 21:10:00,1.98095,1.98095,1.9803,1.98035,1371800000.0
2008-04-21 21:15:00,1.98035,1.98075,1.9803,1.9807,729100000.0
2008-04-21 21:20:00,1.9807,1.9807,1.98025,1.9804,1024500000.0
2008-04-21 21:25:00,1.9804,1.9816,1.9804,1.98155,1288600000.0
2008-04-21 21:30:00,1.98155,1.9816,1.9808,1.98085,801000000.0
2008-04-21 21:35:00,1.98085,1.98135,1.9807,1.98105,808900000.0
2008-04-21 21:40:00,1.98105,1.9811,1.98055,1.981,823200000.0
2008-04-21 21:45:00,1.981,1.9811,1.98095,1.981,765400000.0
2008-04-21 21:50:00,1.9811,1.98145,1.9811,1.98145,1282500000.0
2008-04-21 21:55:00,1.98145,1.9815,1.98115,1.9812,822000000.0
2008-04-21 22:00:00,1.9812,1.98165,1.9811,1.98155,865100000.0
2008-04-21 22:05:00,1.98155,1.98155,1.9811,1.98135,726800000.0
2008-04-21 22:10:00,1.98135,1.9814,1.9811,1.9814,734100000.0
2008-04-21 22:15:00,1.9814,1.9818,1.98125,1.9814,760400000.0
2008-04-21 22:20:00,1.9814,1.9814,1.9808,1.9808,738300000.0
2008-04-21 22:25:00,1.9808,1.9809,1.9806,1.98085,1217600000.0
2008-04-21 22:30:00,1.98085,1.98095,1.98025,1.9803,766100000.0
2008-04-21 22:35:00,1.9803,1.9805,1.98015,1.9803,829500000.0
2008-04-21 22:40:00,1.9803,1.98075,1.9802,1.9804,831900000.0
2008-04-21 22:45:00,1.9804,1.9806,1.9804,1.98045,713500000.0
2008-04-21 22:50:00,1.98045,1.9806,1.98035,1.9804,3761000000.0
2008-04-21 22:55:00,1.9804,1.9804,1.9803,1.98035,911500000.0
2008-04-21 23:00:00,1.98035,1.98035,1.98,1.9802,1423300000.0
2008-04-21 23:05:00,1.9802,1.9802,1.979,1.9796,4607000000.0
2008-04-21 23:10:00,1.9796,1.98,1.9796,1.98,3596000000.0
2008-04-21 23:15:00,1.98,1.9803,1.9799,1.9799,5451800000.0
2008-04-21 23:20:00,1.9799,1.9799,1.9796,1.9796,8156900000.0
2008-04-21 23:25:00,1.9796,1.9798,1.9796,1.9798,7394500000.0
2008-04-21 23:30:00,1.9798,1.9799,1.97965,1.9797,2825100000.0
2008-04-21 23:35:00,1.9797,1.9797,1.97965,1.9797,3567900000.0
2008-04-21 23:40:00,1.9797,1.9797,1.9796,1.9796,4327700000.0
2008-04-21 23:45:00,1.9796,1.9796,1.9796,1.9796,4186600000.0
2008-04-21 23:50:00,1.9796,1.9796,1.9792,1.9792,3229700000.0
2008-04-21 23:55:00,1.9792,1.9792,1.979,1.9791,3147000000.0
2008-04-22 00:00:00,1.9791,1.9792,1.9785,1.9786,4462100000.0
2008-04-22 00:05:00,1.9786,1.9786,1.9785,1.9785,6178500000.0
2008-04-22 00:10:00,1.9785,1.9794,1.9785,1.979,4274500000.0
2008-04-22 00:15:00,1.979,1.9793,1.979,1.9792,4130800000.0
2008-04-22 00:20:00,1.9792,1.9793,1.9787,1.9791,2570700000.0
2008-04-22 00:25:00,1.9791,1.9798,1.9791,1.9798,2007600000.0
2008-04-22 00:30:00,1.9798,1.9805,1.97975,1.9803,2968600000.0
2008-04-22 00:35:00,1.9803,1.9806,1.9802,1.9806,2171000000.0
2008-04-22 00:40:00,1.9806,1.9809,1.9804,1.9809,663300000.0
2008-04-22 00:45:00,1.9809,1.9814,1.9808,1.981,1129500000.0
2008-04-22 00:50:00,1.981,1.9811,1.9807,1.9807,1602500000.0
2008-04-22 00:55:00,1.9807,1.9808,1.9805,1.9805,2479300000.0
2008-04-22 01:00:00,1.9805,1.9805,1.9804,1.9805,656700000.0
2008-04-22 01:05:00,1.9805,1.9806,1.9802,1.9803,2459400000.0
2008-04-22 01:10:00,1.9803,1.9804,1.9803,1.9804,2361000000.0
2008-04-22 01:15:00,1.9804,1.9813,1.9803,1.9813,3525600000.0
2008-04-22 01:20:00,1.9812,1.9814,1.981,1.9812,4498200000.0
2008-04-22 01:25:00,1.9812,1.9814,1.981,1.9811,4813800000.0
2008-04-22 01:30:00,1.9811,1.9814,1.9811,1.9814,5178900000.0
2008-04-22 01:35:00,1.9814,1.9827,1.9813,1.9827,5739600000.0
2008-04-22 01:40:00,1.9827,1.9828,1.9819,1.9821,3921100000.0
2008-04-22 01:45:00,1.9821,1.9825,1.9821,1.9825,3185200000.0
2008-04-22 01:50:00,1.9825,1.9826,1.9823,1.9823,3220000000.0
2008-04-22 01:55:00,1.9823,1.9824,1.9823,1.9823,3432500000.0
2008-04-22 02:00:00,1.9823,1.9824,1.9822,1.9822,5057600000.0
2008-04-22 02:05:00,1.9822,1.9824,1.9822,1.9823,5885600000.0
2008-04-22 02:10:00,1.9823,1.9824,1.9819,1.9822,2300949999.0
2008-04-22 02:15:00,1.9822,1.9822,1.982,1.9821,4033200000.0
2008-04-22 02:20:00,1.9821,1.9821,1.9821,1.9821,3456700000.0
2008-04-22 02:25:00,1.9821,1.9822,1.9821,1.9822,3503200000.0
2008-04-22 02:30:00,1.9822,1.9823,1.9822,1.9822,5083100000.0
2008-04-22 02:35:00,1.9822,1.9827,1.9822,1.9827,4148800000.0
2008-04-22 02:40:00,1.9827,1.9829,1.9825,1.9827,1784800000.0
2008-04-22 02:45:00,1.98265,1.98265,1.98255,1.98255,6072700000.0
2008-04-22 02:50:00,1.98255,1.98265,1.98245,1.98255,5672100000.0
2008-04-22 02:55:00,1.98255,1.983,1.98235,1.9829,3934100000.0
2008-04-22 03:00:00,1.9829,1.98305,1.98285,1.98285,3361200000.0
2008-04-22 03:05:00,1.98285,1.9829,1.9827,1.9827,2578800000.0
2008-04-22 03:10:00,1.9827,1.98285,1.9814,1.9816,3675600000.0
2008-04-22 03:15:00,1.9816,1.9816,1.9812,1.9813,3389800000.0
2008-04-22 03:20:00,1.9813,1.9816,1.9813,1.9814,4036200000.0
2008-04-22 03:25:00,1.9814,1.9815,1.9813,1.98135,2727200000.0
2008-04-22 03:30:00,1.98135,1.9815,1.9805,1.9805,3119400000.0
2008-04-22 03:35:00,1.9805,1.9807,1.9803,1.9804,3564600000.0
2008-04-22 03:40:00,1.9804,1.9805,1.9792,1.9796,3058100000.0
2008-04-22 03:45:00,1.9796,1.9797,1.9795,1.9797,1338000000.0
2008-04-22 03:50:00,1.9797,1.9797,1.97875,1.9794,1420100000.0
2008-04-22 03:55:00,1.9794,1.97995,1.9792,1.9795,1547800000.0
2008-04-22 04:00:00,1.9795,1.9805,1.9795,1.9801,2782800000.0
2008-04-22 04:05:00,1.9801,1.9802,1.97885,1.97925,2722100000.0
2008-04-22 04:10:00,1.9792,1.9793,1.97885,1.9791,3295600000.0
2008-04-22 04:15:00,1.9791,1.9795,1.979,1.97945,2779600000.0
2008-04-22 04:20:00,1.97945,1.9798,1.9793,1.9795,2237500000.0
2008-04-22 04:25:00,1.9795,1.97975,1.97935,1.9796,2167800000.0
2008-04-22 04:30:00,1.9796,1.9801,1.979,1.9791,3282400000.0
2008-04-22 04:35:00,1.9792,1.97935,1.979,1.979,5458400000.0
2008-04-22 04:40:00,1.979,1.9793,1.979,1.9793,4932800000.0
2008-04-22 04:45:00,1.9793,1.9799,1.9792,1.9795,3091200000.0
2008-04-22 04:50:00,1.9795,1.9797,1.9788,1.9789,4260100000.0
2008-04-22 04:55:00,1.9791,1.9791,1.9788,1.9789,1415249995.0
2008-04-22 05:00:00,1.9789,1.9791,1.9788,1.9791,5874900001.0
2008-04-22 05:05:00,1.9791,1.97925,1.9791,1.9792,5015100000.0
2008-04-22 05:10:00,1.9792,1.98,1.9792,1.9798,4357800000.0
2008-04-22 05:15:00,1.9798,1.9805,1.97975,1.9801,3619000000.0
2008-04-22 05:20:00,1.9801,1.9807,1.9801,1.9805,4388300000.0
2008-04-22 05:25:00,1.9805,1.9806,1.9803,1.9803,4627800000.0
2008-04-22 05:30:00,1.9803,1.9806,1.9803,1.9805,2014800000.0
2008-04-22 05:35:00,1.9805,1.9808,1.9805,1.9806,4777100000.0
2008-04-22 05:40:00,1.9806,1.9812,1.9806,1.981,1989600000.0
2008-04-22 05:45:00,1.981,1.9813,1.981,1.981,3402200000.0
2008-04-22 05:50:00,1.981,1.9814,1.981,1.9812,914000000.0
2008-04-22 05:55:00,1.9812,1.9813,1.98105,1.9812,1617500000.0
2008-04-22 06:00:00,1.9812,1.9819,1.9812,1.9819,6104300001.0
2008-04-22 06:05:00,1.9819,1.9823,1.9816,1.9821,1438800000.0
2008-04-22 06:10:00,1.9821,1.9821,1.9816,1.9817,5547600000.0
2008-04-22 06:15:00,1.9817,1.9818,1.98145,1.9815,3249900000.0
2008-04-22 06:20:00,1.9815,1.982,1.9815,1.982,6134100055.0
2008-04-22 06:25:00,1.982,1.982,1.9817,1.9817,2910600000.0
2008-04-22 06:30:00,1.9817,1.9822,1.9815,1.982,3640300016.0
2008-04-22 06:35:00,1.982,1.9826,1.982,1.9821,3384600000.0
2008-04-22 06:40:00,1.9821,1.9821,1.9817,1.9818,4558100000.0
2008-04-22 06:45:00,1.9818,1.9819,1.9814,1.9815,4126800001.0
2008-04-22 06:50:00,1.9815,1.982,1.9815,1.9818,4408400000.0
2008-04-22 06:55:00,1.9818,1.982,1.9813,1.9813,5332600000.0
2008-04-22 07:00:00,1.9813,1.98165,1.9812,1.9812,2898400000.0
2008-04-22 07:05:00,1.9812,1.9812,1.9808,1.981,6540100000.0
2008-04-22 07:10:00,1.981,1.98145,1.981,1.981,5420800000.0
2008-04-22 07:15:00,1.981,1.9813,1.981,1.9812,3452000000.0
2008-04-22 07:20:00,1.9812,1.9814,1.9806,1.9806,3734000000.0
2008-04-22 07:25:00,1.9806,1.9806,1.979,1.9793,3992100000.0
2008-04-22 07:30:00,1.9793,1.9796,1.979,1.97925,3400200000.0
2008-04-22 07:35:00,1.97925,1.97955,1.979,1.9794,3860000001.0
2008-04-22 07:40:00,1.9794,1.9796,1.97895,1.979,4737200000.0
2008-04-22 07:45:00,1.979,1.97925,1.97865,1.97915,2936700000.0
2008-04-22 07:50:00,1.97915,1.9795,1.9786,1.9786,4593900000.0
2008-04-22 07:55:00,1.9786,1.9788,1.9778,1.9783,4398699999.0
2008-04-22 08:00:00,1.9783,1.979,1.9782,1.979,5576400000.0
2008-04-22 08:05:00,1.9789,1.9805,1.9788,1.9805,3483500000.0
2008-04-22 08:10:00,1.9805,1.98135,1.9801,1.9803,7857800000.0
2008-04-22 08:15:00,1.9803,1.98065,1.9785,1.9789,4321600000.0
2008-04-22 08:20:00,1.9789,1.9791,1.97855,1.97865,5938300003.0
2008-04-22 08:25:00,1.97865,1.97955,1.97855,1.9787,5731400000.0
2008-04-22 08:30:00,1.9787,1.9789,1.9776,1.9778,5245500000.0
2008-04-22 08:35:00,1.9778,1.9778,1.9776,1.9777,4352800000.0
2008-04-22 08:40:00,1.9777,1.9777,1.9746,1.9751,3126900000.0
2008-04-22 08:45:00,1.9751,1.9753,1.9745,1.9752,3379300010.0
2008-04-22 08:50:00,1.9752,1.9756,1.9747,1.9751,2740500000.0
2008-04-22 08:55:00,1.975,1.97535,1.9746,1.97495,2667500000.0
2008-04-22 09:00:00,1.97495,1.97615,1.9748,1.97615,3613800000.0
2008-04-22 09:05:00,1.9762,1.97695,1.9759,1.9763,3456300000.0
2008-04-22 09:10:00,1.9763,1.97665,1.97595,1.97595,2239000000.0
2008-04-22 09:15:00,1.97595,1.976,1.97535,1.97575,2174500000.0
2008-04-22 09:20:00,1.97575,1.97675,1.9756,1.9762,2296100000.0
2008-04-22 09:25:00,1.97625,1.9779,1.97625,1.97745,2611300000.0
2008-04-22 09:30:00,1.97745,1.9777,1.9763,1.97675,2373200000.0
2008-04-22 09:35:00,1.97675,1.97765,1.9764,1.97745,3043700000.0
2008-04-22 09:40:00,1.97745,1.9787,1.97705,1.97865,3069450000.0
2008-04-22 09:45:00,1.97865,1.9797,1.97805,1.9789,3642000000.0
2008-04-22 09:50:00,1.9789,1.9789,1.97745,1.97745,3681200000.0
2008-04-22 09:55:00,1.9775,1.9775,1.9768,1.9768,2146700000.0
2008-04-22 10:00:00,1.9768,1.9784,1.9766,1.978,3874300000.0
2008-04-22 10:05:00,1.978,1.978,1.977,1.9777,3554400000.0
2008-04-22 10:10:00,1.97775,1.97975,1.97775,1.9797,2689700000.0
2008-04-22 10:15:00,1.9797,1.98215,1.97955,1.9805,2193800000.0
2008-04-22 10:20:00,1.9805,1.9822,1.98005,1.98115,1636162500.0
2008-04-22 10:25:00,1.98115,1.9812,1.9798,1.98,2332400000.0
2008-04-22 10:30:00,1.98,1.98095,1.98,1.98015,2987700000.0
2008-04-22 10:35:00,1.98015,1.98185,1.97995,1.98165,3178200000.0
2008-04-22 10:40:00,1.9817,1.98295,1.9815,1.98195,1878500000.0
2008-04-22 10:45:00,1.98195,1.9823,1.98095,1.9813,1868900000.0
2008-04-22 10:50:00,1.9813,1.9821,1.981,1.98195,2377700000.0
2008-04-22 10:55:00,1.98195,1.98315,1.98165,1.98215,1450700000.0
2008-04-22 11:00:00,1.98215,1.9845,1.982,1.98335,2106000000.0
2008-04-22 11:05:00,1.9834,1.9837,1.98275,1.9837,1908400000.0
2008-04-22 11:10:00,1.9837,1.9837,1.982,1.98205,1867100000.0
2008-04-22 11:15:00,1.98205,1.9843,1.9818,1.9832,1986200000.0
2008-04-22 11:20:00,1.9832,1.98455,1.98315,1.98315,2778400000.0
2008-04-22 11:25:00,1.9833,1.98385,1.9824,1.98285,3202700000.0
2008-04-22 11:30:00,1.98285,1.98385,1.98275,1.9838,2154800000.0
2008-04-22 11:35:00,1.9838,1.98415,1.98295,1.9837,2344900000.0
2008-04-22 11:40:00,1.9837,1.9838,1.98255,1.9826,3925300000.0
2008-04-22 11:45:00,1.9826,1.9841,1.9826,1.98355,3942800000.0
2008-04-22 11:50:00,1.98355,1.9837,1.9834,1.9835,4560600000.0
2008-04-22 11:55:00,1.9835,1.9841,1.9834,1.984,5523400000.0
2008-04-22 12:00:00,1.984,1.9841,1.9835,1.98355,4597700000.0
2008-04-22 12:05:00,1.98355,1.9842,1.98315,1.9842,4341700000.0
2008-04-22 12:10:00,1.9842,1.9859,1.9839,1.9854,4333700000.0
2008-04-22 12:15:00,1.9855,1.9858,1.9848,1.9854,4518050000.0
2008-04-22 12:20:00,1.98535,1.9863,1.9852,1.98565,4710150000.0
2008-04-22 12:25:00,1.98565,1.9868,1.9856,1.9864,4747450000.0
2008-04-22 12:30:00,1.9865,1.9868,1.9857,1.98595,5419200000.0
2008-04-22 12:35:00,1.98595,1.9861,1.98525,1.9859,6696500024.0
2008-04-22 12:40:00,1.9859,1.9865,1.9855,1.98565,5363700000.0
2008-04-22 12:45:00,1.98565,1.9857,1.98525,1.9853,4920500000.0
2008-04-22 12:50:00,1.98535,1.98685,1.98535,1.9857,3636800000.0
2008-04-22 12:55:00,1.9857,1.9865,1.98535,1.98635,2853300000.0
2008-04-22 13:00:00,1.9863,1.9873,1.98605,1.9873,2381700000.0
2008-04-22 13:05:00,1.98725,1.98775,1.98695,1.9873,2648200000.0
2008-04-22 13:10:00,1.98725,1.98815,1.98705,1.9877,3641100000.0
2008-04-22 13:15:00,1.9877,1.9891,1.98765,1.9891,3538600000.0
2008-04-22 13:20:00,1.9891,1.9896,1.98835,1.9885,2275000000.0
2008-04-22 13:25:00,1.9885,1.9897,1.9882,1.98945,3474200000.0
2008-04-22 13:30:00,1.98945,1.99165,1.9894,1.9907,1677600000.0
2008-04-22 13:35:00,1.9907,1.991,1.9903,1.99035,1089569195.0
2008-04-22 13:40:00,1.99035,1.9906,1.9902,1.9902,956278219.0
2008-04-22 13:45:00,1.9902,1.9903,1.9895,1.9898,676821037.0
2008-04-22 13:50:00,1.9898,1.99055,1.98945,1.99055,614617291.0
2008-04-22 13:55:00,1.9906,1.99075,1.9901,1.9901,789087274.0
2008-04-22 14:00:00,1.9901,1.9907,1.9901,1.9906,532207368.0
2008-04-22 14:05:00,1.9906,1.99085,1.9905,1.9906,647560866.0
2008-04-22 14:10:00,1.9906,1.9916,1.9906,1.9913,634750943.0
2008-04-22 14:15:00,1.9913,1.99365,1.9913,1.9935,823157182.0
2008-04-22 14:20:00,1.9944,1.9945,1.99275,1.9933,420192260.0
2008-04-22 14:25:00,1.9933,1.9938,1.99165,1.9922,328596130.0
2008-04-22 14:30:00,1.9922,1.99275,1.99195,1.99255,427719226.0
2008-04-22 14:35:00,1.99255,1.993,1.99235,1.9925,340174969.0
2008-04-22 14:40:00,1.9925,1.9935,1.9923,1.99315,469036393.0
2008-04-22 14:45:00,1.99315,1.9934,1.993,1.99315,371678839.0
2008-04-22 14:50:00,1.99315,1.99325,1.9923,1.9923,263963421.0
2008-04-22 14:55:00,1.9923,1.99255,1.9917,1.99175,633867229.0
2008-04-22 15:00:00,1.99175,1.99175,1.9906,1.99065,687436269.0
2008-04-22 15:05:00,1.99065,1.9909,1.9903,1.9906,644900000.0
2008-04-22 15:10:00,1.9906,1.99225,1.9906,1.9921,731200000.0
2008-04-22 15:15:00,1.9921,1.9924,1.9916,1.99165,967850000.0
2008-04-22 15:20:00,1.99165,1.9921,1.9916,1.9917,777200000.0
2008-04-22 15:25:00,1.9917,1.9919,1.9909,1.991,768300000.0
2008-04-22 15:30:00,1.991,1.991,1.98975,1.99075,709000000.0
2008-04-22 15:35:00,1.99075,1.9915,1.99075,1.9912,848200000.0
2008-04-22 15:40:00,1.99125,1.9919,1.99115,1.9915,912300000.0
2008-04-22 15:45:00,1.9915,1.993,1.9915,1.99225,982800000.0
2008-04-22 15:50:00,1.99225,1.99235,1.9918,1.9922,708500000.0
2008-04-22 15:55:00,1.9922,1.99275,1.99185,1.99215,795900000.0
2008-04-22 16:00:00,1.99215,1.9922,1.9906,1.9906,789400000.0
2008-04-22 16:05:00,1.9906,1.9909,1.9895,1.9908,633300000.0
2008-04-22 16:10:00,1.9908,1.99115,1.9901,1.99025,721700000.0
2008-04-22 16:15:00,1.99025,1.99225,1.99005,1.99225,727200000.0
2008-04-22 16:20:00,1.99225,1.9925,1.9916,1.9918,1033700000.0
2008-04-22 16:25:00,1.9918,1.9932,1.9918,1.9927,1512600000.0
2008-04-22 16:30:00,1.9927,1.993,1.9914,1.992,1295200000.0
2008-04-22 16:35:00,1.992,1.9928,1.9916,1.9927,1581900000.0
2008-04-22 16:40:00,1.9927,1.9943,1.9926,1.9941,1456200000.0
2008-04-22 16:45:00,1.99415,1.9952,1.99295,1.9934,780400000.0
2008-04-22 16:50:00,1.9934,1.9951,1.9934,1.99405,814100000.0
2008-04-22 16:55:00,1.99405,1.99575,1.9939,1.99425,1019400000.0
2008-04-22 17:00:00,1.99425,1.99505,1.99395,1.99505,922700000.0
2008-04-22 17:05:00,1.99505,1.99565,1.9948,1.9948,565300000.0
2008-04-22 17:10:00,1.9948,1.9951,1.99415,1.9947,631300000.0
2008-04-22 17:15:00,1.9947,1.99575,1.9947,1.99575,466900000.0
2008-04-22 17:20:00,1.99575,1.99655,1.9954,1.9955,608400000.0
2008-04-22 17:25:00,1.9954,1.9965,1.9954,1.9959,495900000.0
2008-04-22 17:30:00,1.9959,1.99665,1.9953,1.9965,690200000.0
2008-04-22 17:35:00,1.9965,1.9973,1.99635,1.99705,1052300000.0
2008-04-22 17:40:00,1.99705,1.99735,1.99675,1.9969,733800000.0
2008-04-22 17:45:00,1.9969,1.998,1.99615,1.99785,890000000.0
2008-04-22 17:50:00,1.99785,1.9979,1.9967,1.9969,884400000.0
2008-04-22 17:55:00,1.9969,1.9991,1.9969,1.999,2284550000.0
2008-04-22 18:00:00,1.999,1.9998,1.9988,1.9988,976700000.0
2008-04-22 18:05:00,1.9988,1.9989,1.9977,1.99805,240100000.0
2008-04-22 18:10:00,1.99805,1.99865,1.9977,1.9982,178700000.0
2008-04-22 18:15:00,1.9982,1.99825,1.9973,1.9973,201300000.0
2008-04-22 18:20:00,1.9973,1.99805,1.9973,1.99775,114700000.0
2008-04-22 18:25:00,1.99775,1.99775,1.9966,1.9967,299800000.0
2008-04-22 18:30:00,1.9967,1.9967,1.9955,1.99635,258100000.0
2008-04-22 18:35:00,1.99635,1.9966,1.994,1.9946,444100000.0
2008-04-22 18:40:00,1.9946,1.9955,1.9943,1.9947,4219999996.0
2008-04-22 18:45:00,1.9947,1.9954,1.9947,1.9952,3488100001.0
2008-04-22 18:50:00,1.9952,1.9955,1.9949,1.995,2673300000.0
2008-04-22 18:55:00,1.995,1.9963,1.995,1.9957,3243900000.0
2008-04-22 19:00:00,1.9957,1.9962,1.9953,1.996,4574999997.0
2008-04-22 19:05:00,1.996,1.9961,1.9953,1.9961,2380699997.0
2008-04-22 19:10:00,1.9961,1.99635,1.996,1.99635,3403799992.0
2008-04-22 19:15:00,1.99635,1.9969,1.9962,1.9969,4920600016.0
2008-04-22 19:20:00,1.99695,1.9971,1.9969,1.9969,482900000.0
2008-04-22 19:25:00,1.9969,1.99705,1.99665,1.9967,524600000.0
2008-04-22 19:30:00,1.9967,1.997,1.99655,1.99665,646400000.0
2008-04-22 19:35:00,1.99665,1.99675,1.99615,1.9962,431000000.0
2008-04-22 19:40:00,1.9962,1.9965,1.99605,1.9963,586000000.0
2008-04-22 19:45:00,1.9963,1.99705,1.9963,1.99675,1303200000.0
2008-04-22 19:50:00,1.99675,1.997,1.99635,1.9969,792200000.0
2008-04-22 19:55:00,1.9969,1.99695,1.9968,1.9969,279100000.0
2008-04-22 20:00:00,1.9969,1.9969,1.99595,1.99625,849100000.0
2008-04-22 20:05:00,1.99625,1.99635,1.996,1.996,742700000.0
2008-04-22 20:10:00,1.996,1.997,1.996,1.99665,454700000.0
2008-04-22 20:15:00,1.99665,1.99665,1.99605,1.99605,605500000.0
2008-04-22 20:20:00,1.99605,1.9961,1.9952,1.9952,1650700000.0
2008-04-22 20:25:00,1.9952,1.9954,1.9952,1.99525,693900000.0
2008-04-22 20:30:00,1.99525,1.99535,1.99515,1.99535,602800000.0
2008-04-22 20:35:00,1.99535,1.9955,1.995,1.99505,1351950000.0
2008-04-22 20:40:00,1.99505,1.9953,1.99485,1.99485,1172000000.0
2008-04-22 20:45:00,1.99485,1.9952,1.99425,1.99485,1122400000.0
2008-04-22 20:50:00,1.99485,1.99575,1.99475,1.9956,700600000.0
2008-04-22 20:55:00,1.9956,1.99575,1.99485,1.99485,931000000.0
2008-04-22 21:00:00,1.99485,1.9952,1.99485,1.99505,957000000.0
2008-04-22 21:05:00,1.99505,1.9952,1.99505,1.99515,538600000.0
2008-04-22 21:10:00,1.99515,1.99515,1.9938,1.9938,494500000.0
2008-04-22 21:15:00,1.9938,1.9941,1.9936,1.994,265800000.0
2008-04-22 21:20:00,1.994,1.99465,1.994,1.99455,126000000.0
2008-04-22 21:25:00,1.99455,1.9951,1.99455,1.995,61600000.0
2008-04-22 21:30:00,1.995,1.995,1.9948,1.99495,235600000.0
2008-04-22 21:35:00,1.99495,1.9952,1.99495,1.995,265400000.0
2008-04-22 21:40:00,1.99505,1.99615,1.99505,1.99575,386800000.0
2008-04-22 21:45:00,1.99575,1.99595,1.99535,1.99535,677100000.0
2008-04-22 21:50:00,1.99535,1.9955,1.99505,1.9952,479600000.0
2008-04-22 21:55:00,1.9952,1.9954,1.9948,1.9948,184900000.0
2008-04-22 22:00:00,1.9948,1.995,1.9947,1.995,272400000.0
2008-04-22 22:05:00,1.99495,1.9952,1.99445,1.99445,282800000.0
2008-04-22 22:10:00,1.99445,1.9956,1.99445,1.99525,178900000.0
2008-04-22 22:15:00,1.99525,1.99525,1.99445,1.995,173200000.0
2008-04-22 22:20:00,1.99495,1.9951,1.99475,1.9951,155100000.0
2008-04-22 22:25:00,1.9951,1.99555,1.9951,1.9953,390800000.0
2008-04-22 22:30:00,1.9953,1.9957,1.9952,1.99565,147200000.0
2008-04-22 22:35:00,1.9957,1.99575,1.99535,1.99545,144300000.0
2008-04-22 22:40:00,1.99545,1.9956,1.9953,1.99545,259700000.0
2008-04-22 22:45:00,1.99545,1.9957,1.9951,1.9952,409600000.0
2008-04-22 22:50:00,1.9952,1.9952,1.9944,1.99445,727800000.0
2008-04-22 22:55:00,1.9944,1.995,1.9944,1.9948,671900000.0
2008-04-22 23:00:00,1.9948,1.9955,1.9943,1.9952,1104500000.0
2008-04-22 23:05:00,1.9952,1.9952,1.9938,1.9943,1404900000.0
2008-04-22 23:10:00,1.9943,1.9952,1.9943,1.9946,1665000000.0
2008-04-22 23:15:00,1.9946,1.9947,1.9945,1.9945,1754000000.0
2008-04-22 23:20:00,1.9945,1.9949,1.9945,1.9949,339700000.0
2008-04-22 23:25:00,1.9949,1.9952,1.9949,1.9952,322800000.0
2008-04-22 23:30:00,1.9952,1.9959,1.9952,1.9959,2122899995.0
2008-04-22 23:35:00,1.9959,1.9961,1.9957,1.9959,815100000.0
2008-04-22 23:40:00,1.9959,1.996,1.9953,1.9959,399300000.0
2008-04-22 23:45:00,1.9959,1.9959,1.99495,1.9954,374300000.0
2008-04-22 23:50:00,1.9954,1.99575,1.9954,1.9955,310600000.0
2008-04-22 23:55:00,1.9955,1.996,1.9954,1.996,228100000.0
2008-04-23 00:00:00,1.996,1.996,1.9956,1.9958,440600000.0
2008-04-23 00:05:00,1.9958,1.9961,1.9958,1.9961,330500000.0
2008-04-23 00:10:00,1.9961,1.9965,1.9961,1.9965,271300000.0
2008-04-23 00:15:00,1.9965,1.9966,1.9961,1.9965,982900000.0
2008-04-23 00:20:00,1.9965,1.9965,1.9961,1.9961,968600000.0
2008-04-23 00:25:00,1.9961,1.99635,1.9959,1.9962,494800000.0
2008-04-23 00:30:00,1.9962,1.99625,1.996,1.9962,133100000.0
2008-04-23 00:35:00,1.9962,1.9962,1.9959,1.99595,50300000.0
2008-04-23 00:40:00,1.9959,1.9961,1.9959,1.9961,82700000.0
2008-04-23 00:45:00,1.9961,1.9963,1.996,1.9962,239400000.0
2008-04-23 00:50:00,1.9962,1.99665,1.996,1.9963,448300000.0
2008-04-23 00:55:00,1.9963,1.9964,1.996,1.996,361600000.0
2008-04-23 01:00:00,1.996,1.996,1.995,1.995,1093400000.0
2008-04-23 01:05:00,1.995,1.9953,1.9947,1.9953,590999999.0
2008-04-23 01:10:00,1.9953,1.9953,1.9945,1.9945,388200000.0
2008-04-23 01:15:00,1.9945,1.9953,1.9945,1.9953,487000000.0
2008-04-23 01:20:00,1.9953,1.9955,1.9951,1.9951,198600000.0
2008-04-23 01:25:00,1.9951,1.9951,1.995,1.995,217400000.0
2008-04-23 01:30:00,1.995,1.9952,1.9949,1.9952,246500000.0
2008-04-23 01:35:00,1.9952,1.9954,1.9952,1.9953,298200000.0
2008-04-23 01:40:00,1.9953,1.9954,1.9953,1.9954,186400000.0
2008-04-23 01:45:00,1.9954,1.9956,1.9954,1.9956,178800000.0
2008-04-23 01:50:00,1.9956,1.9957,1.9952,1.9954,330800000.0
2008-04-23 01:55:00,1.9954,1.9963,1.9954,1.996,319300000.0
2008-04-23 02:00:00,1.996,1.9963,1.9958,1.9961,553900000.0
2008-04-23 02:05:00,1.9961,1.9968,1.9961,1.9967,804800000.0
2008-04-23 02:10:00,1.9967,1.9967,1.9957,1.9957,757400000.0
2008-04-23 02:15:00,1.9957,1.996,1.9957,1.9959,320799997.0
2008-04-23 02:20:00,1.9959,1.996,1.9959,1.9959,126400000.0
2008-04-23 02:25:00,1.9959,1.9959,1.9954,1.9955,393600000.0
2008-04-23 02:30:00,1.9955,1.9956,1.9953,1.9953,362000000.0
2008-04-23 02:35:00,1.9953,1.9957,1.9953,1.9956,354400000.0
2008-04-23 02:40:00,1.9956,1.9956,1.99535,1.9956,339400000.0
2008-04-23 02:45:00,1.9956,1.9966,1.9956,1.9965,546700000.0
2008-04-23 02:50:00,1.9965,1.99725,1.9964,1.99695,613000000.0
2008-04-23 02:55:00,1.99695,1.99695,1.9962,1.9963,202400000.0
2008-04-23 03:00:00,1.9963,1.9963,1.9958,1.9959,190400000.0
2008-04-23 03:05:00,1.9959,1.99725,1.9959,1.9968,443000002.0
2008-04-23 03:10:00,1.9968,1.9968,1.9964,1.9964,429800000.0
2008-04-23 03:15:00,1.9964,1.9965,1.9956,1.9958,624300000.0
2008-04-23 03:20:00,1.9958,1.996,1.9954,1.996,307300000.0
2008-04-23 03:25:00,1.996,1.996,1.9958,1.9958,197600000.0
2008-04-23 03:30:00,1.9958,1.99625,1.9958,1.9958,614500000.0
2008-04-23 03:35:00,1.9958,1.9961,1.9958,1.9961,350300000.0
2008-04-23 03:40:00,1.9961,1.9962,1.9959,1.9961,244100000.0
2008-04-23 03:45:00,1.9961,1.9961,1.9959,1.9959,54100000.0
2008-04-23 03:50:00,1.9959,1.996,1.9959,1.9959,83500000.0
2008-04-23 03:55:00,1.9959,1.996,1.9959,1.996,60900000.0
2008-04-23 04:00:00,1.996,1.9963,1.9959,1.9963,264400000.0
2008-04-23 04:05:00,1.9963,1.99655,1.9962,1.9965,143000000.0
2008-04-23 04:10:00,1.9965,1.99665,1.9963,1.9963,314400000.0
2008-04-23 04:15:00,1.9963,1.9963,1.9959,1.996,208200000.0
2008-04-23 04:20:00,1.996,1.9962,1.996,1.9962,113600000.0
2008-04-23 04:25:00,1.9962,1.9963,1.9961,1.9961,307900000.0
2008-04-23 04:30:00,1.9961,1.99625,1.996,1.996,460200000.0
2008-04-23 04:35:00,1.996,1.9962,1.995,1.9952,1239000000.0
2008-04-23 04:40:00,1.9952,1.9952,1.9948,1.9952,715700000.0
2008-04-23 04:45:00,1.9952,1.9955,1.9951,1.9954,499200000.0
2008-04-23 04:50:00,1.9954,1.9959,1.9954,1.9957,531500000.0
2008-04-23 04:55:00,1.9957,1.9963,1.9957,1.9958,521300000.0
2008-04-23 05:00:00,1.9958,1.9958,1.9956,1.9958,683500000.0
2008-04-23 05:05:00,1.9958,1.9958,1.9956,1.9958,567000000.0
2008-04-23 05:10:00,1.9958,1.9959,1.9956,1.9956,8237700000.0
2008-04-23 05:15:00,1.9956,1.996,1.99555,1.9956,3187800000.0
2008-04-23 05:20:00,1.9956,1.9956,1.99535,1.9955,282800000.0
2008-04-23 05:25:00,1.9955,1.9956,1.99405,1.9941,780900000.0
2008-04-23 05:30:00,1.9941,1.9949,1.9941,1.99465,1314800000.0
2008-04-23 05:35:00,1.99465,1.99465,1.9941,1.9942,1837400000.0
2008-04-23 05:40:00,1.9942,1.9947,1.99415,1.9945,1077200000.0
2008-04-23 05:45:00,1.9945,1.9945,1.99435,1.99435,768400000.0
2008-04-23 05:50:00,1.99435,1.99445,1.9941,1.99425,977400000.0
2008-04-23 05:55:00,1.99425,1.99475,1.99425,1.99445,1114300000.0
2008-04-23 06:00:00,1.99445,1.99445,1.99435,1.99435,1061000000.0
2008-04-23 06:05:00,1.99435,1.9944,1.9939,1.99425,1337100000.0
2008-04-23 06:10:00,1.99425,1.9944,1.99415,1.99415,721300000.0
2008-04-23 06:15:00,1.99415,1.9942,1.99385,1.99395,829300000.0
2008-04-23 06:20:00,1.99395,1.9944,1.99395,1.9943,661900000.0
2008-04-23 06:25:00,1.9943,1.99445,1.994,1.994,828400000.0
2008-04-23 06:30:00,1.994,1.9942,1.99375,1.9939,845900000.0
2008-04-23 06:35:00,1.9939,1.99475,1.99375,1.9947,776900000.0
2008-04-23 06:40:00,1.9947,1.9953,1.9945,1.9953,559100000.0
2008-04-23 06:45:00,1.9953,1.99565,1.9953,1.9953,792900000.0
2008-04-23 06:50:00,1.9953,1.9955,1.9952,1.9953,609600000.0
2008-04-23 06:55:00,1.9953,1.9958,1.9953,1.9957,801400000.0
2008-04-23 07:00:00,1.9957,1.9958,1.99535,1.9954,826400000.0
2008-04-23 07:05:00,1.9954,1.9955,1.995,1.9953,808400000.0
2008-04-23 07:10:00,1.9953,1.9954,1.9949,1.9952,823500000.0
2008-04-23 07:15:00,1.9952,1.9958,1.9951,1.9958,967400000.0
2008-04-23 07:20:00,1.9958,1.9961,1.9951,1.9954,815600000.0
2008-04-23 07:25:00,1.9954,1.9954,1.995,1.9951,1058900000.0
2008-04-23 07:30:00,1.9951,1.9953,1.9951,1.9953,790000000.0
2008-04-23 07:35:00,1.9953,1.99535,1.9951,1.9952,1103100000.0
2008-04-23 07:40:00,1.9952,1.9953,1.9948,1.9949,931600000.0
2008-04-23 07:45:00,1.9949,1.9952,1.99475,1.995,1140600000.0
2008-04-23 07:50:00,1.995,1.99505,1.9941,1.9941,1199800000.0
2008-04-23 07:55:00,1.9941,1.9944,1.99375,1.99425,1058600000.0
2008-04-23 08:00:00,1.99425,1.99445,1.9937,1.994,1080900000.0
2008-04-23 08:05:00,1.994,1.9941,1.99175,1.9919,1498249999.0
2008-04-23 08:10:00,1.9919,1.99305,1.99185,1.99295,2747280002.0
2008-04-23 08:15:00,1.99305,1.99315,1.991,1.9913,2194416518.0
2008-04-23 08:20:00,1.9913,1.9918,1.9906,1.99095,285200000.0
2008-04-23 08:25:00,1.99095,1.99115,1.98955,1.98975,1314000000.0
2008-04-23 08:30:00,1.98975,1.98995,1.98725,1.9884,2328600001.0
2008-04-23 08:35:00,1.9884,1.9892,1.98825,1.9892,1854537500.0
2008-04-23 08:40:00,1.9892,1.9896,1.9886,1.9889,892900000.0
2008-04-23 08:45:00,1.9889,1.9897,1.98855,1.9886,2024100002.0
2008-04-23 08:50:00,1.9886,1.9915,1.9885,1.9906,1080300000.0
2008-04-23 08:55:00,1.9906,1.99135,1.9903,1.9911,1466300000.0
2008-04-23 09:00:00,1.9911,1.9911,1.9891,1.98915,1066300000.0
2008-04-23 09:05:00,1.98915,1.9893,1.98765,1.9878,1009100000.0
2008-04-23 09:10:00,1.9878,1.98875,1.9875,1.9881,1684299998.0
2008-04-23 09:15:00,1.9881,1.9891,1.9877,1.98825,1346299999.0
2008-04-23 09:20:00,1.98825,1.989,1.98805,1.9887,1319099997.0
2008-04-23 09:25:00,1.9887,1.98885,1.98685,1.98685,2364699998.0
2008-04-23 09:30:00,1.98675,1.98815,1.98665,1.98815,1717699999.0
2008-04-23 09:35:00,1.98815,1.98895,1.98785,1.9886,498314999.0
2008-04-23 09:40:00,1.9886,1.98885,1.9878,1.98855,1149690002.0
2008-04-23 09:45:00,1.98855,1.9902,1.9884,1.9901,1226550001.0
2008-04-23 09:50:00,1.9901,1.9901,1.9888,1.9891,585900000.0
2008-04-23 09:55:00,1.9891,1.98945,1.98865,1.98945,1006200001.0
2008-04-23 10:00:00,1.98945,1.98985,1.98905,1.98955,995300002.0
2008-04-23 10:05:00,1.98955,1.9903,1.98935,1.98975,621100000.0
2008-04-23 10:10:00,1.98975,1.99155,1.9896,1.99155,495000000.0
2008-04-23 10:15:00,1.99155,1.99245,1.9911,1.99125,733000000.0
2008-04-23 10:20:00,1.99125,1.9922,1.99125,1.9916,331900000.0
2008-04-23 10:25:00,1.9916,1.9919,1.9895,1.99005,695000000.0
2008-04-23 10:30:00,1.99005,1.99735,1.9896,1.9963,1646200000.0
2008-04-23 10:35:00,1.9963,1.9963,1.9928,1.9932,1633277017.0
2008-04-23 10:40:00,1.99315,1.99445,1.99305,1.99375,884600000.0
2008-04-23 10:45:00,1.99375,1.99395,1.9925,1.9934,520500000.0
2008-04-23 10:50:00,1.9934,1.99445,1.9926,1.99285,695000000.0
2008-04-23 10:55:00,1.99285,1.9943,1.992,1.99405,2250200000.0
2008-04-23 11:00:00,1.99405,1.99445,1.99375,1.99415,2661400000.0
2008-04-23 11:05:00,1.99415,1.9943,1.9928,1.9929,1802000000.0
2008-04-23 11:10:00,1.9929,1.99305,1.9925,1.9929,1239200000.0
2008-04-23 11:15:00,1.9929,1.99305,1.99245,1.99275,947100000.0
2008-04-23 11:20:00,1.99275,1.99365,1.99255,1.9934,726600000.0
2008-04-23 11:25:00,1.9934,1.99365,1.99315,1.99355,500800000.0
2008-04-23 11:30:00,1.99355,1.9952,1.99355,1.99465,908000000.0
2008-04-23 11:35:00,1.99465,1.99595,1.99415,1.99465,1496300000.0
2008-04-23 11:40:00,1.99465,1.99485,1.99395,1.9944,1670700000.0
2008-04-23 11:45:00,1.9944,1.99485,1.99395,1.99415,1278100000.0
2008-04-23 11:50:00,1.99415,1.9949,1.99325,1.99335,1317100000.0
2008-04-23 11:55:00,1.99335,1.9938,1.99305,1.99365,1276000000.0
2008-04-23 12:00:00,1.99365,1.9944,1.9934,1.99395,1731300000.0
2008-04-23 12:05:00,1.99395,1.9953,1.99395,1.99515,917700000.0
2008-04-23 12:10:00,1.9952,1.9952,1.99185,1.99305,1227100000.0
2008-04-23 12:15:00,1.99305,1.99335,1.99095,1.99095,1114000000.0
2008-04-23 12:20:00,1.9911,1.9919,1.99105,1.99175,1887200000.0
2008-04-23 12:25:00,1.9918,1.9921,1.99035,1.9905,1574300000.0
2008-04-23 12:30:00,1.9905,1.9916,1.9904,1.9916,1212900000.0
2008-04-23 12:35:00,1.9916,1.99175,1.99065,1.99075,1453600000.0
2008-04-23 12:40:00,1.99075,1.9909,1.99015,1.9902,1558600000.0
2008-04-23 12:45:00,1.9902,1.9917,1.9902,1.9908,1090600000.0
2008-04-23 12:50:00,1.9908,1.991,1.9902,1.99075,1855100000.0
2008-04-23 12:55:00,1.99075,1.9909,1.98995,1.99015,1098700000.0
2008-04-23 13:00:00,1.99015,1.99045,1.98965,1.98965,776100000.0
2008-04-23 13:05:00,1.98965,1.98975,1.98895,1.9895,922200000.0
2008-04-23 13:10:00,1.9895,1.9897,1.98845,1.98845,721400000.0
2008-04-23 13:15:00,1.98845,1.98855,1.9875,1.9878,2564100000.0
2008-04-23 13:20:00,1.9878,1.98845,1.9875,1.98845,1010400000.0
2008-04-23 13:25:00,1.98845,1.9888,1.98835,1.9887,418800000.0
2008-04-23 13:30:00,1.9887,1.9887,1.9873,1.9874,540950000.0
2008-04-23 13:35:00,1.9874,1.98785,1.98735,1.9875,1272200000.0
2008-04-23 13:40:00,1.9875,1.9882,1.98745,1.9877,1373850000.0
2008-04-23 13:45:00,1.98775,1.9879,1.98725,1.98735,869500000.0
2008-04-23 13:50:00,1.98735,1.9878,1.98725,1.98745,619900000.0
2008-04-23 13:55:00,1.98745,1.98745,1.98545,1.9856,697100000.0
2008-04-23 14:00:00,1.9856,1.9856,1.98375,1.98465,668250000.0
2008-04-23 14:05:00,1.98465,1.9851,1.98395,1.98505,797100000.0
2008-04-23 14:10:00,1.98505,1.9852,1.98395,1.984,1522200000.0
2008-04-23 14:15:00,1.984,1.98525,1.98365,1.9846,1297500000.0
2008-04-23 14:20:00,1.9846,1.985,1.9839,1.98395,1374850000.0
2008-04-23 14:25:00,1.98395,1.9843,1.98355,1.98385,1500700000.0
2008-04-23 14:30:00,1.98385,1.9842,1.98285,1.983,1073100000.0
2008-04-23 14:35:00,1.98305,1.9834,1.98275,1.98305,1134300000.0
2008-04-23 14:40:00,1.98305,1.98305,1.9817,1.98185,1413300000.0
2008-04-23 14:45:00,1.98185,1.98275,1.98175,1.98275,970700000.0
2008-04-23 14:50:00,1.98275,1.98345,1.9815,1.98215,1268800000.0
2008-04-23 14:55:00,1.98215,1.98315,1.9818,1.98275,1191500000.0
2008-04-23 15:00:00,1.98275,1.98275,1.98145,1.98175,1192900000.0
2008-04-23 15:05:00,1.98175,1.98195,1.9814,1.98155,897200000.0
2008-04-23 15:10:00,1.98155,1.98165,1.97975,1.9803,1139900000.0
2008-04-23 15:15:00,1.9803,1.9805,1.9792,1.9793,1144500000.0
2008-04-23 15:20:00,1.9793,1.97995,1.9791,1.97915,1129700000.0
2008-04-23 15:25:00,1.97915,1.9795,1.9777,1.97855,1447200000.0
2008-04-23 15:30:00,1.97845,1.9789,1.9775,1.97885,1599500000.0
2008-04-23 15:35:00,1.97885,1.9799,1.9785,1.97915,1405300000.0
2008-04-23 15:40:00,1.97915,1.97985,1.97875,1.97985,1080500000.0
2008-04-23 15:45:00,1.97985,1.98,1.9794,1.9794,1289900000.0
2008-04-23 15:50:00,1.9794,1.97955,1.9785,1.9792,1478455000.0
2008-04-23 15:55:00,1.9792,1.97985,1.97875,1.97895,1312700000.0
2008-04-23 16:00:00,1.97895,1.98015,1.9789,1.97995,1640500000.0
2008-04-23 16:05:00,1.9799,1.98,1.97895,1.97935,1540475000.0
2008-04-23 16:10:00,1.97935,1.98085,1.97935,1.9807,1383900000.0
2008-04-23 16:15:00,1.9807,1.98145,1.98035,1.9812,1891800000.0
2008-04-23 16:20:00,1.9812,1.983,1.9812,1.9822,2251200000.0
2008-04-23 16:25:00,1.9822,1.9827,1.98095,1.9812,2130700000.0
2008-04-23 16:30:00,1.98125,1.9814,1.9803,1.98065,2704200000.0
2008-04-23 16:35:00,1.98065,1.9808,1.9797,1.98065,1376500000.0
2008-04-23 16:40:00,1.98065,1.9812,1.9805,1.98075,1452200000.0
2008-04-23 16:45:00,1.98075,1.98085,1.97965,1.9801,1487200000.0
2008-04-23 16:50:00,1.98005,1.98025,1.97905,1.9792,1372100000.0
2008-04-23 16:55:00,1.9792,1.9802,1.97885,1.9802,1600600000.0
2008-04-23 17:00:00,1.98025,1.9808,1.9801,1.98065,1567100000.0
2008-04-23 17:05:00,1.98065,1.98085,1.98005,1.98025,2156400000.0
2008-04-23 17:10:00,1.98025,1.9805,1.9797,1.98045,1333100000.0
2008-04-23 17:15:00,1.98045,1.98065,1.9801,1.9802,1205000000.0
2008-04-23 17:20:00,1.9802,1.98055,1.9791,1.97915,1662900000.0
2008-04-23 17:25:00,1.97915,1.9796,1.9788,1.9794,1325500000.0
2008-04-23 17:30:00,1.9794,1.98015,1.979,1.9797,1125500000.0
2008-04-23 17:35:00,1.9797,1.9799,1.9788,1.9789,1560100000.0
2008-04-23 17:40:00,1.9789,1.9789,1.97805,1.9781,1454000000.0
2008-04-23 17:45:00,1.9781,1.9784,1.9773,1.9773,1054600000.0
2008-04-23 17:50:00,1.9773,1.97835,1.97725,1.97825,1274200000.0
2008-04-23 17:55:00,1.97825,1.97925,1.97815,1.97835,1173900000.0
2008-04-23 18:00:00,1.9783,1.9791,1.97805,1.9789,958000000.0
2008-04-23 18:05:00,1.9789,1.97935,1.9789,1.9792,1408400000.0
2008-04-23 18:10:00,1.9792,1.97965,1.9789,1.9793,554700000.0
2008-04-23 18:15:00,1.9793,1.97945,1.97915,1.97925,609200000.0
2008-04-23 18:20:00,1.97925,1.9794,1.9792,1.9794,691400000.0
2008-04-23 18:25:00,1.9794,1.98015,1.9793,1.97945,564200000.0
2008-04-23 18:30:00,1.9795,1.97975,1.978,1.97865,919800000.0
2008-04-23 18:35:00,1.97865,1.97995,1.9786,1.97925,1137900000.0
2008-04-23 18:40:00,1.97925,1.97925,1.97855,1.97875,1287400000.0
2008-04-23 18:45:00,1.97875,1.97965,1.9786,1.9796,1066200000.0
2008-04-23 18:50:00,1.9796,1.97965,1.9789,1.97945,1381400000.0
2008-04-23 18:55:00,1.97945,1.97965,1.979,1.97905,1062200000.0
2008-04-23 19:00:00,1.97905,1.9796,1.97805,1.97955,2039400000.0
2008-04-23 19:05:00,1.97955,1.97965,1.97885,1.97945,931800000.0
2008-04-23 19:10:00,1.97945,1.97955,1.979,1.97925,738900000.0
2008-04-23 19:15:00,1.97925,1.97965,1.9791,1.9794,729400000.0
2008-04-23 19:20:00,1.9794,1.97955,1.97935,1.9795,706300000.0
2008-04-23 19:25:00,1.9795,1.97975,1.97945,1.9796,551000000.0
2008-04-23 19:30:00,1.9796,1.97965,1.9795,1.9795,303300000.0
2008-04-23 19:35:00,1.9795,1.9797,1.9795,1.9796,314600000.0
2008-04-23 19:40:00,1.9796,1.98015,1.9795,1.98,830600000.0
2008-04-23 19:45:00,1.98,1.9801,1.9796,1.9799,1216100000.0
2008-04-23 19:50:00,1.9799,1.98125,1.9798,1.98095,1175400000.0
2008-04-23 19:55:00,1.98095,1.982,1.98075,1.981,1526000000.0
2008-04-23 20:00:00,1.981,1.98155,1.9808,1.9808,1110400000.0
2008-04-23 20:05:00,1.9808,1.9814,1.98075,1.98135,585700000.0
2008-04-23 20:10:00,1.98135,1.9815,1.981,1.981,1179900000.0
2008-04-23 20:15:00,1.981,1.981,1.9806,1.98095,1153200000.0
2008-04-23 20:20:00,1.98095,1.98095,1.9802,1.98025,911300000.0
2008-04-23 20:25:00,1.98025,1.98065,1.97985,1.98055,838900000.0
2008-04-23 20:30:00,1.98055,1.98085,1.98055,1.98075,623300000.0
2008-04-23 20:35:00,1.98075,1.98075,1.9803,1.98035,694800000.0
2008-04-23 20:40:00,1.9804,1.9805,1.9802,1.9803,861600000.0
2008-04-23 20:45:00,1.9803,1.9805,1.9802,1.9805,870100000.0
2008-04-23 20:50:00,1.9805,1.9805,1.97955,1.98,1115200000.0
2008-04-23 20:55:00,1.98,1.98055,1.9796,1.98025,986100000.0
2008-04-23 21:00:00,1.98025,1.9803,1.9799,1.97995,557000000.0
2008-04-23 21:05:00,1.97995,1.98015,1.97965,1.98015,995100000.0
2008-04-23 21:10:00,1.98015,1.9806,1.97985,1.9806,566900000.0
2008-04-23 21:15:00,1.9806,1.9807,1.9804,1.9806,715700000.0
2008-04-23 21:20:00,1.9806,1.98065,1.97985,1.9803,549500000.0
2008-04-23 21:25:00,1.9803,1.9804,1.98025,1.9803,513100000.0
2008-04-23 21:30:00,1.9803,1.9806,1.98005,1.98005,1070700000.0
2008-04-23 21:35:00,1.98005,1.98005,1.9796,1.97975,1010300000.0
2008-04-23 21:40:00,1.97975,1.98025,1.97935,1.9801,745100000.0
2008-04-23 21:45:00,1.9801,1.98035,1.98,1.9802,1438400000.0
2008-04-23 21:50:00,1.9802,1.9805,1.98015,1.9803,1805200000.0
2008-04-23 21:55:00,1.9803,1.9803,1.9796,1.97975,1250500000.0
2008-04-23 22:00:00,1.97975,1.9803,1.97975,1.98005,549300000.0
2008-04-23 22:05:00,1.98005,1.98035,1.9799,1.9802,369753000.0
2008-04-23 22:10:00,1.9802,1.98025,1.98005,1.98015,296400000.0
2008-04-23 22:15:00,1.98015,1.98015,1.98005,1.9801,381900000.0
2008-04-23 22:20:00,1.9801,1.9802,1.9796,1.9796,401700000.0
2008-04-23 22:25:00,1.9796,1.98005,1.9796,1.97985,329700000.0
2008-04-23 22:30:00,1.97985,1.98055,1.97975,1.98055,106900000.0
2008-04-23 22:35:00,1.98055,1.98075,1.9802,1.9804,385900000.0
2008-04-23 22:40:00,1.9804,1.9804,1.9798,1.9803,207900000.0
2008-04-23 22:45:00,1.9803,1.9805,1.9802,1.98035,242400000.0
2008-04-23 22:50:00,1.98035,1.98045,1.98035,1.98045,61000000.0
2008-04-23 22:55:00,1.98045,1.98045,1.9803,1.9803,129300000.0
2008-04-23 23:00:00,1.9803,1.9803,1.98,1.9801,1042800000.0
2008-04-23 23:05:00,1.9801,1.9808,1.9801,1.9803,738200000.0
2008-04-23 23:10:00,1.9803,1.9803,1.98,1.98,2314400000.0
2008-04-23 23:15:00,1.98,1.98,1.9796,1.9797,601700000.0
2008-04-23 23:20:00,1.9797,1.98,1.9796,1.9797,451800000.0
2008-04-23 23:25:00,1.9797,1.9798,1.9794,1.9796,333200000.0
2008-04-23 23:30:00,1.9796,1.9796,1.9785,1.97875,197000000.0
2008-04-23 23:35:00,1.97875,1.97875,1.97835,1.9785,301600000.0
2008-04-23 23:40:00,1.9785,1.97875,1.9782,1.9785,210400000.0
2008-04-23 23:45:00,1.9785,1.9788,1.9784,1.9786,211000000.0
2008-04-23 23:50:00,1.9786,1.9786,1.9786,1.9786,64800000.0
2008-04-23 23:55:00,1.9786,1.97895,1.9786,1.9788,157600000.0
2008-04-24 00:00:00,1.9788,1.9795,1.9788,1.979,654400000.0
2008-04-24 00:05:00,1.979,1.979,1.9785,1.9785,638800000.0
2008-04-24 00:10:00,1.9785,1.9786,1.9783,1.9784,1010300000.0
2008-04-24 00:15:00,1.9784,1.97875,1.978,1.97845,475600000.0
2008-04-24 00:20:00,1.97845,1.97865,1.9783,1.97855,362000000.0
2008-04-24 00:25:00,1.97855,1.97875,1.9785,1.9787,379400000.0
2008-04-24 00:30:00,1.9787,1.9789,1.9787,1.9789,257600000.0
2008-04-24 00:35:00,1.97895,1.97895,1.9786,1.97865,262500000.0
2008-04-24 00:40:00,1.97865,1.97905,1.97865,1.9789,220800000.0
2008-04-24 00:45:00,1.9789,1.979,1.9783,1.9783,385400000.0
2008-04-24 00:50:00,1.9783,1.9786,1.9783,1.97835,569500000.0
2008-04-24 00:55:00,1.97835,1.9785,1.9777,1.9784,706300000.0
2008-04-24 01:00:00,1.9784,1.9787,1.97815,1.9782,657900000.0
2008-04-24 01:05:00,1.9782,1.9793,1.9782,1.9786,434600000.0
2008-04-24 01:10:00,1.9786,1.9789,1.9785,1.9785,83300000.0
2008-04-24 01:15:00,1.9785,1.9788,1.9785,1.97865,326700000.0
2008-04-24 01:20:00,1.97865,1.9787,1.9784,1.9785,574800000.0
2008-04-24 01:25:00,1.9785,1.97875,1.9783,1.9783,534300000.0
2008-04-24 01:30:00,1.9783,1.9784,1.978,1.97805,332500000.0
2008-04-24 01:35:00,1.97805,1.97815,1.9779,1.97815,105600000.0
2008-04-24 01:40:00,1.97815,1.97855,1.9781,1.97855,420100000.0
2008-04-24 01:45:00,1.97855,1.97915,1.9785,1.97915,652000000.0
2008-04-24 01:50:00,1.97915,1.9794,1.9785,1.97865,375100000.0
2008-04-24 01:55:00,1.9786,1.9789,1.97855,1.9789,302600000.0
2008-04-24 02:00:00,1.9789,1.9792,1.9787,1.9787,464600000.0
2008-04-24 02:05:00,1.9787,1.9787,1.9785,1.9787,216400000.0
2008-04-24 02:10:00,1.9787,1.97885,1.9781,1.97865,243800000.0
2008-04-24 02:15:00,1.97865,1.9795,1.9786,1.9791,230200000.0
2008-04-24 02:20:00,1.9791,1.97955,1.979,1.97955,258600000.0
2008-04-24 02:25:00,1.97955,1.97995,1.9791,1.9799,512700000.0
2008-04-24 02:30:00,1.9799,1.9801,1.9792,1.9801,434600000.0
2008-04-24 02:35:00,1.98015,1.9802,1.9796,1.9798,417300000.0
2008-04-24 02:40:00,1.9798,1.98005,1.97955,1.9797,162500000.0
2008-04-24 02:45:00,1.9797,1.9797,1.9796,1.9797,284200000.0
2008-04-24 02:50:00,1.9797,1.98,1.97825,1.9783,380000000.0
2008-04-24 02:55:00,1.9783,1.97935,1.9783,1.9791,932800001.0
2008-04-24 03:00:00,1.9791,1.97925,1.9786,1.9792,261400000.0
2008-04-24 03:05:00,1.9791,1.9791,1.9782,1.9785,662500000.0
2008-04-24 03:10:00,1.9785,1.97915,1.97825,1.97905,265500000.0
2008-04-24 03:15:00,1.9791,1.9792,1.9786,1.9786,322400000.0
2008-04-24 03:20:00,1.9786,1.97865,1.9782,1.9785,201000000.0
2008-04-24 03:25:00,1.9784,1.9784,1.9782,1.97825,702600000.0
2008-04-24 03:30:00,1.97825,1.9786,1.97825,1.97825,1625700000.0
2008-04-24 03:35:00,1.97825,1.97825,1.9771,1.9772,1212900000.0
2008-04-24 03:40:00,1.9772,1.9781,1.9771,1.978,749700000.0
2008-04-24 03:45:00,1.97805,1.9787,1.97805,1.9782,693300000.0
2008-04-24 03:50:00,1.9782,1.97835,1.9778,1.97805,414200000.0
2008-04-24 03:55:00,1.97805,1.9787,1.9778,1.9786,487600000.0
2008-04-24 04:00:00,1.9786,1.97885,1.9783,1.9788,219000000.0
2008-04-24 04:05:00,1.9788,1.9788,1.9784,1.97865,266100000.0
2008-04-24 04:10:00,1.97865,1.9792,1.9786,1.979,479400000.0
2008-04-24 04:15:00,1.979,1.9794,1.9788,1.979,544700000.0
2008-04-24 04:20:00,1.979,1.9794,1.979,1.9794,464500000.0
2008-04-24 04:25:00,1.9794,1.9794,1.9791,1.9792,199000000.0
2008-04-24 04:30:00,1.9792,1.97965,1.97915,1.9792,158600000.0
2008-04-24 04:35:00,1.9792,1.97955,1.9791,1.9791,310500000.0
2008-04-24 04:40:00,1.9791,1.9791,1.9786,1.9791,463000000.0
2008-04-24 04:45:00,1.9791,1.9794,1.97905,1.9794,383200000.0
2008-04-24 04:50:00,1.9794,1.9794,1.9788,1.979,292800000.0
2008-04-24 04:55:00,1.979,1.9794,1.979,1.9794,169800000.0
2008-04-24 05:00:00,1.9794,1.9798,1.9793,1.9796,408000000.0
2008-04-24 05:05:00,1.9796,1.9799,1.9794,1.9794,269300000.0
2008-04-24 05:10:00,1.9794,1.98015,1.9794,1.97995,480800001.0
2008-04-24 05:15:00,1.97995,1.9802,1.9798,1.9801,399800000.0
2008-04-24 05:20:00,1.9801,1.9801,1.9798,1.97985,227500000.0
2008-04-24 05:25:00,1.9796,1.9797,1.9792,1.9792,406100000.0
2008-04-24 05:30:00,1.97935,1.97965,1.97935,1.97965,208900000.0
2008-04-24 05:35:00,1.97965,1.9799,1.97965,1.97965,186900000.0
2008-04-24 05:40:00,1.97965,1.97985,1.97965,1.97975,139600000.0
2008-04-24 05:45:00,1.97975,1.9799,1.97965,1.9797,427300000.0
2008-04-24 05:50:00,1.9797,1.9797,1.97965,1.97965,341400000.0
2008-04-24 05:55:00,1.97965,1.9798,1.9791,1.9793,318600000.0
2008-04-24 06:00:00,1.9793,1.98,1.9793,1.9795,735600000.0
2008-04-24 06:05:00,1.9795,1.9798,1.9791,1.9795,787900000.0
2008-04-24 06:10:00,1.9795,1.98015,1.9792,1.97985,757800000.0
2008-04-24 06:15:00,1.97985,1.98,1.9791,1.9795,597600000.0
2008-04-24 06:20:00,1.9795,1.9795,1.9793,1.9793,198700000.0
2008-04-24 06:25:00,1.9793,1.97955,1.9792,1.9792,239900000.0
2008-04-24 06:30:00,1.9792,1.9795,1.9791,1.9791,334100000.0
2008-04-24 06:35:00,1.9791,1.9793,1.9788,1.979,275700000.0
2008-04-24 06:40:00,1.979,1.97935,1.979,1.979,343700000.0
2008-04-24 06:45:00,1.979,1.97945,1.979,1.9793,159400000.0
2008-04-24 06:50:00,1.9793,1.97945,1.979,1.97945,151300000.0
2008-04-24 06:55:00,1.97945,1.97945,1.979,1.9791,275200000.0
2008-04-24 07:00:00,1.9791,1.9792,1.979,1.9791,506100000.0
2008-04-24 07:05:00,1.9791,1.97935,1.979,1.9792,415000000.0
2008-04-24 07:10:00,1.9792,1.9792,1.97865,1.97865,437700000.0
2008-04-24 07:15:00,1.97865,1.9791,1.9784,1.9786,567400000.0
2008-04-24 07:20:00,1.9786,1.97895,1.9784,1.9784,717200000.0
2008-04-24 07:25:00,1.9784,1.9786,1.97825,1.9785,419700000.0
2008-04-24 07:30:00,1.9785,1.979,1.9785,1.979,506900000.0
2008-04-24 07:35:00,1.979,1.97925,1.9787,1.9791,819800000.0
2008-04-24 07:40:00,1.9791,1.9796,1.9786,1.9786,770000000.0
2008-04-24 07:45:00,1.9786,1.9786,1.9777,1.9781,957600000.0
2008-04-24 07:50:00,1.9781,1.9781,1.9774,1.9774,526200000.0
2008-04-24 07:55:00,1.9774,1.97875,1.9774,1.9775,1070700000.0
2008-04-24 08:00:00,1.9775,1.97875,1.97715,1.9785,1450200000.0
2008-04-24 08:05:00,1.9785,1.9792,1.9785,1.9791,1628700000.0
2008-04-24 08:10:00,1.9791,1.97935,1.97795,1.9783,758400000.0
2008-04-24 08:15:00,1.9783,1.9783,1.9779,1.97815,646300000.0
2008-04-24 08:20:00,1.97815,1.97815,1.976,1.97665,1098000000.0
2008-04-24 08:25:00,1.97665,1.9771,1.97605,1.97605,776900000.0
2008-04-24 08:30:00,1.97605,1.9763,1.9752,1.9756,624400000.0
2008-04-24 08:35:00,1.9756,1.97625,1.9751,1.9755,559400000.0
2008-04-24 08:40:00,1.9755,1.9757,1.97495,1.9754,522700000.0
2008-04-24 08:45:00,1.9754,1.9755,1.9748,1.9753,593400000.0
2008-04-24 08:50:00,1.9753,1.97615,1.97505,1.976,620200000.0
2008-04-24 08:55:00,1.976,1.9783,1.976,1.97785,789000000.0
2008-04-24 09:00:00,1.97785,1.97855,1.97735,1.9782,898800000.0
2008-04-24 09:05:00,1.9782,1.9782,1.97655,1.97675,798900000.0
2008-04-24 09:10:00,1.97675,1.9768,1.97565,1.97595,671900001.0
2008-04-24 09:15:00,1.97595,1.97675,1.97585,1.9764,591800000.0
2008-04-24 09:20:00,1.9764,1.9776,1.9763,1.9774,649600000.0
2008-04-24 09:25:00,1.9775,1.9776,1.9766,1.97675,457700000.0
2008-04-24 09:30:00,1.97675,1.97695,1.9761,1.9764,597700000.0
2008-04-24 09:35:00,1.9764,1.97845,1.9763,1.97825,826100000.0
2008-04-24 09:40:00,1.97825,1.97905,1.97785,1.9786,823200000.0
2008-04-24 09:45:00,1.9786,1.9796,1.9786,1.9794,714100000.0
2008-04-24 09:50:00,1.9794,1.9814,1.9794,1.98115,1319499999.0
2008-04-24 09:55:00,1.98115,1.9816,1.97845,1.97865,1135300000.0
2008-04-24 10:00:00,1.97865,1.97915,1.97795,1.97815,1302650000.0
2008-04-24 10:05:00,1.97815,1.97835,1.97525,1.97535,1500049999.0
2008-04-24 10:10:00,1.97535,1.9755,1.971,1.9746,3378899990.0
2008-04-24 10:15:00,1.9746,1.97485,1.97325,1.97355,1487200001.0
2008-04-24 10:20:00,1.97355,1.9743,1.97285,1.97295,1001400000.0
2008-04-24 10:25:00,1.9729,1.97395,1.97215,1.97305,2149000003.0
2008-04-24 10:30:00,1.97305,1.9787,1.9711,1.9758,2652999999.0
2008-04-24 10:35:00,1.97575,1.9763,1.97435,1.97625,2799150002.0
2008-04-24 10:40:00,1.97625,1.9765,1.9752,1.9755,1413250000.0
2008-04-24 10:45:00,1.9755,1.9766,1.97525,1.97625,695000000.0
2008-04-24 10:50:00,1.97625,1.9772,1.97585,1.977,872750000.0
2008-04-24 10:55:00,1.977,1.97755,1.9758,1.9774,755300000.0
2008-04-24 11:00:00,1.9773,1.9773,1.97385,1.974,1171300000.0
2008-04-24 11:05:00,1.97405,1.97495,1.97385,1.9745,1738400001.0
2008-04-24 11:10:00,1.9745,1.97555,1.97415,1.97415,2204600000.0
2008-04-24 11:15:00,1.97415,1.9752,1.97405,1.9747,938200000.0
2008-04-24 11:20:00,1.97465,1.976,1.9745,1.97595,756100000.0
2008-04-24 11:25:00,1.97595,1.9769,1.9754,1.97635,771800000.0
2008-04-24 11:30:00,1.97635,1.977,1.97545,1.9757,716200000.0
2008-04-24 11:35:00,1.9757,1.97595,1.9754,1.97585,570800000.0
2008-04-24 11:40:00,1.97585,1.9764,1.9754,1.9756,589800000.0
2008-04-24 11:45:00,1.9756,1.97565,1.975,1.97525,593700000.0
2008-04-24 11:50:00,1.97525,1.97565,1.97505,1.9753,544800000.0
2008-04-24 11:55:00,1.9753,1.97615,1.9749,1.97575,1485700000.0
2008-04-24 12:00:00,1.97575,1.9763,1.9738,1.9763,2469599999.0
2008-04-24 12:05:00,1.9763,1.9772,1.97605,1.97705,1414100000.0
2008-04-24 12:10:00,1.97705,1.9778,1.97635,1.9766,2072880000.0
2008-04-24 12:15:00,1.9766,1.97685,1.9762,1.97625,1398000000.0
2008-04-24 12:20:00,1.97625,1.97625,1.97545,1.9755,1898400000.0
2008-04-24 12:25:00,1.9755,1.9758,1.9754,1.97545,1099200000.0
2008-04-24 12:30:00,1.97545,1.9757,1.975,1.97515,900100000.0
2008-04-24 12:35:00,1.97515,1.97545,1.97485,1.97505,1258300000.0
2008-04-24 12:40:00,1.97505,1.97605,1.97505,1.9759,1284900001.0
2008-04-24 12:45:00,1.9759,1.97605,1.97555,1.97575,1012099999.0
2008-04-24 12:50:00,1.97575,1.97585,1.9754,1.9757,1925100000.0
2008-04-24 12:55:00,1.9757,1.97585,1.97505,1.9755,834800000.0
2008-04-24 13:00:00,1.97545,1.97575,1.9753,1.9756,1139700000.0
2008-04-24 13:05:00,1.9756,1.9762,1.9756,1.9761,1012899995.0
2008-04-24 13:10:00,1.9761,1.97625,1.9755,1.97575,1334000000.0
2008-04-24 13:15:00,1.97575,1.97575,1.9751,1.97515,1217099999.0
2008-04-24 13:20:00,1.97515,1.9755,1.97515,1.97535,2084600000.0
2008-04-24 13:25:00,1.97535,1.9755,1.975,1.97525,996300000.0
2008-04-24 13:30:00,1.97525,1.97535,1.97485,1.97535,506600000.0
2008-04-24 13:35:00,1.9754,1.97555,1.9751,1.97545,1035400000.0
2008-04-24 13:40:00,1.97545,1.97545,1.9746,1.9746,520000000.0
2008-04-24 13:45:00,1.9746,1.97525,1.97455,1.9748,808600000.0
2008-04-24 13:50:00,1.9748,1.9751,1.97465,1.97485,822300000.0
2008-04-24 13:55:00,1.9749,1.97655,1.9748,1.9765,912200000.0
2008-04-24 14:00:00,1.9765,1.97665,1.9763,1.97645,875900000.0
2008-04-24 14:05:00,1.97645,1.9766,1.97585,1.97635,882900000.0
2008-04-24 14:10:00,1.97635,1.97665,1.97505,1.9761,1059100000.0
2008-04-24 14:15:00,1.97595,1.97625,1.97505,1.97525,714700000.0
2008-04-24 14:20:00,1.9752,1.9753,1.97405,1.9745,1345000000.0
2008-04-24 14:25:00,1.9745,1.97525,1.9745,1.97475,1020350000.0
2008-04-24 14:30:00,1.97485,1.97485,1.9728,1.97315,1999800000.0
2008-04-24 14:35:00,1.97315,1.9736,1.97155,1.97205,1333899999.0
2008-04-24 14:40:00,1.97205,1.9729,1.9713,1.9717,1356930000.0
2008-04-24 14:45:00,1.97165,1.9727,1.9713,1.9725,2979320002.0
2008-04-24 14:50:00,1.9725,1.97335,1.9721,1.973,1111900000.0
2008-04-24 14:55:00,1.973,1.97305,1.97205,1.97235,1394900000.0
2008-04-24 15:00:00,1.97235,1.97275,1.9716,1.9717,1405700000.0
2008-04-24 15:05:00,1.9717,1.9717,1.9701,1.97125,1755300000.0
2008-04-24 15:10:00,1.97125,1.97175,1.97045,1.97055,2553400000.0
2008-04-24 15:15:00,1.97055,1.97125,1.9702,1.971,2092900000.0
2008-04-24 15:20:00,1.97095,1.97095,1.97,1.97,1594000000.0
2008-04-24 15:25:00,1.97,1.9701,1.96845,1.96985,1656149999.0
2008-04-24 15:30:00,1.96985,1.9719,1.96955,1.97115,1798500001.0
2008-04-24 15:35:00,1.9712,1.97145,1.97105,1.9713,2790700001.0
2008-04-24 15:40:00,1.9713,1.97185,1.97115,1.97185,2847900001.0
2008-04-24 15:45:00,1.97185,1.9726,1.97145,1.9716,1735300000.0
2008-04-24 15:50:00,1.9716,1.97225,1.9712,1.9714,777900000.0
2008-04-24 15:55:00,1.9714,1.97185,1.97105,1.97185,1105300001.0
2008-04-24 16:00:00,1.9715,1.9755,1.97135,1.97365,2319245000.0
2008-04-24 16:05:00,1.97365,1.97365,1.9721,1.9728,1091900000.0
2008-04-24 16:10:00,1.9728,1.9732,1.97155,1.97175,1497400000.0
2008-04-24 16:15:00,1.97175,1.97205,1.97065,1.97075,2685600001.0
2008-04-24 16:20:00,1.97075,1.97125,1.9704,1.97115,2058300000.0
2008-04-24 16:25:00,1.97115,1.9725,1.97095,1.97205,2845850005.0
2008-04-24 16:30:00,1.97205,1.97235,1.97185,1.97235,3030900002.0
2008-04-24 16:35:00,1.97235,1.9727,1.97045,1.9707,3232400001.0
2008-04-24 16:40:00,1.9707,1.9709,1.96975,1.9701,1550100000.0
2008-04-24 16:45:00,1.9701,1.9703,1.96975,1.96985,2586900012.0
2008-04-24 16:50:00,1.9698,1.97085,1.96895,1.97055,2601400003.0
2008-04-24 16:55:00,1.9705,1.9727,1.97035,1.97265,2749800001.0
2008-04-24 17:00:00,1.97265,1.97335,1.97205,1.97255,2265000000.0
2008-04-24 17:05:00,1.97265,1.9732,1.97175,1.972,2980600002.0
2008-04-24 17:10:00,1.972,1.97275,1.9714,1.97275,2531100001.0
2008-04-24 17:15:00,1.97275,1.9734,1.97215,1.97225,3115200000.0
2008-04-24 17:20:00,1.97225,1.9723,1.9706,1.97095,3588600000.0
2008-04-24 17:25:00,1.97095,1.97135,1.96935,1.9694,2923599998.0
2008-04-24 17:30:00,1.9694,1.97195,1.9693,1.9714,1838300000.0
2008-04-24 17:35:00,1.9714,1.9718,1.9708,1.97175,1549780000.0
2008-04-24 17:40:00,1.97175,1.9724,1.9715,1.97165,1494300000.0
2008-04-24 17:45:00,1.97165,1.97225,1.97165,1.97215,801250000.0
2008-04-24 17:50:00,1.97215,1.9723,1.97175,1.97185,1215400000.0
2008-04-24 17:55:00,1.97185,1.97195,1.97105,1.9715,928900000.0
2008-04-24 18:00:00,1.9715,1.97195,1.9712,1.9712,1087550000.0
2008-04-24 18:05:00,1.9712,1.9715,1.97005,1.9702,814150000.0
2008-04-24 18:10:00,1.9702,1.971,1.9698,1.97055,724550000.0
2008-04-24 18:15:00,1.97055,1.971,1.97025,1.9707,1233650000.0
2008-04-24 18:20:00,1.9707,1.9711,1.9705,1.9708,627400000.0
2008-04-24 18:25:00,1.9708,1.971,1.9705,1.9705,579700000.0
2008-04-24 18:30:00,1.9705,1.97095,1.9703,1.9703,654200000.0
2008-04-24 18:35:00,1.9703,1.97035,1.96995,1.97005,689750000.0
2008-04-24 18:40:00,1.97005,1.9704,1.9699,1.9702,398250000.0
2008-04-24 18:45:00,1.9702,1.9706,1.97015,1.9703,477150000.0
2008-04-24 18:50:00,1.9703,1.9709,1.9703,1.9707,515400000.0
2008-04-24 18:55:00,1.9707,1.9712,1.9703,1.97055,452000000.0
2008-04-24 19:00:00,1.97055,1.97075,1.96985,1.97,495750000.0
2008-04-24 19:05:00,1.97,1.9702,1.9686,1.9698,864100000.0
2008-04-24 19:10:00,1.9698,1.9705,1.96945,1.9701,591500000.0
2008-04-24 19:15:00,1.9701,1.9705,1.9698,1.96995,571000000.0
2008-04-24 19:20:00,1.97,1.971,1.9696,1.96975,823600000.0
2008-04-24 19:25:00,1.96975,1.97145,1.96975,1.97085,719600000.0
2008-04-24 19:30:00,1.97085,1.971,1.97035,1.97055,471900000.0
2008-04-24 19:35:00,1.97055,1.97095,1.9701,1.97015,614800000.0
2008-04-24 19:40:00,1.97015,1.97145,1.9701,1.97055,682000000.0
2008-04-24 19:45:00,1.97055,1.97055,1.9701,1.97035,457700000.0
2008-04-24 19:50:00,1.97035,1.97075,1.9702,1.9704,409000000.0
2008-04-24 19:55:00,1.9704,1.9706,1.97015,1.9702,527200000.0
2008-04-24 20:00:00,1.9702,1.9706,1.9702,1.97055,521100000.0
2008-04-24 20:05:00,1.97055,1.97085,1.9702,1.9702,376500000.0
2008-04-24 20:10:00,1.9702,1.9705,1.97,1.9702,1034800000.0
2008-04-24 20:15:00,1.9702,1.9713,1.9702,1.97115,1173100000.0
2008-04-24 20:20:00,1.97115,1.9725,1.9711,1.9722,1326800000.0
2008-04-24 20:25:00,1.9722,1.9722,1.97135,1.9714,1163800000.0
2008-04-24 20:30:00,1.9714,1.9717,1.9713,1.97135,1242000000.0
2008-04-24 20:35:00,1.97135,1.9722,1.9713,1.9719,1696800000.0
2008-04-24 20:40:00,1.9719,1.9738,1.97155,1.9736,1270600000.0
2008-04-24 20:45:00,1.9736,1.9742,1.9736,1.9737,1651500000.0
2008-04-24 20:50:00,1.9737,1.9737,1.9733,1.9737,1223000000.0
2008-04-24 20:55:00,1.9738,1.9754,1.97375,1.9754,2346400000.0
2008-04-24 21:00:00,1.9754,1.9754,1.9735,1.97375,1472650000.0
2008-04-24 21:05:00,1.97375,1.9745,1.97305,1.9743,1571500000.0
2008-04-24 21:10:00,1.9743,1.9746,1.9742,1.9744,945900000.0
2008-04-24 21:15:00,1.9744,1.9744,1.9738,1.9739,695600000.0
2008-04-24 21:20:00,1.9739,1.97405,1.97325,1.9737,738177201.0
2008-04-24 21:25:00,1.9737,1.9739,1.9736,1.9737,752700000.0
2008-04-24 21:30:00,1.9737,1.974,1.9733,1.9733,920400000.0
2008-04-24 21:35:00,1.9733,1.9733,1.97305,1.97305,641900000.0
2008-04-24 21:40:00,1.97305,1.97345,1.97305,1.9734,1155500000.0
2008-04-24 21:45:00,1.9734,1.9734,1.97305,1.9732,769000000.0
2008-04-24 21:50:00,1.9732,1.97325,1.97285,1.97285,797000000.0
2008-04-24 21:55:00,1.97285,1.973,1.9726,1.9726,611200000.0
2008-04-24 22:00:00,1.9726,1.97265,1.9721,1.9723,493300000.0
2008-04-24 22:05:00,1.9723,1.97295,1.97225,1.9729,294500000.0
2008-04-24 22:10:00,1.9729,1.97305,1.9726,1.97305,492000000.0
2008-04-24 22:15:00,1.97305,1.9733,1.9729,1.97325,1306900000.0
2008-04-24 22:20:00,1.97325,1.9738,1.9731,1.9738,822400000.0
2008-04-24 22:25:00,1.9738,1.9738,1.97275,1.97365,618900000.0
2008-04-24 22:30:00,1.97365,1.9743,1.9735,1.9743,286000000.0
2008-04-24 22:35:00,1.9743,1.97495,1.9739,1.9741,672900000.0
2008-04-24 22:40:00,1.9741,1.9742,1.97395,1.97395,388500000.0
2008-04-24 22:45:00,1.97395,1.9744,1.97395,1.9741,517900000.0
2008-04-24 22:50:00,1.9741,1.9748,1.97405,1.97455,520300000.0
2008-04-24 22:55:00,1.97455,1.97455,1.9738,1.9738,82400000.0
2008-04-24 23:00:00,1.9738,1.9738,1.9735,1.9738,327900000.0
2008-04-24 23:05:00,1.9738,1.9741,1.9735,1.9739,1686650000.0
2008-04-24 23:10:00,1.9739,1.97395,1.9735,1.97395,2164900000.0
2008-04-24 23:15:00,1.97395,1.9742,1.97375,1.97375,1418400000.0
2008-04-24 23:20:00,1.97375,1.9739,1.9737,1.9737,2202600000.0
2008-04-24 23:25:00,1.9737,1.97375,1.9735,1.9735,2454350000.0
2008-04-24 23:30:00,1.9735,1.9736,1.9735,1.9735,529200000.0
2008-04-24 23:35:00,1.9735,1.9735,1.9726,1.9726,289900000.0
2008-04-24 23:40:00,1.9726,1.973,1.9721,1.9721,674900000.0
2008-04-24 23:45:00,1.9721,1.9725,1.97195,1.9723,546600000.0
2008-04-24 23:50:00,1.9723,1.9723,1.9716,1.97205,555200000.0
2008-04-24 23:55:00,1.9721,1.97225,1.97205,1.97225,173600000.0
2008-04-25 00:00:00,1.97225,1.9724,1.9721,1.9723,1002400000.0
2008-04-25 00:05:00,1.9723,1.9727,1.9721,1.9727,1423200000.0
2008-04-25 00:10:00,1.9727,1.97285,1.9727,1.97285,403000000.0
2008-04-25 00:15:00,1.97285,1.973,1.9727,1.9729,426000000.0
2008-04-25 00:20:00,1.9729,1.973,1.9729,1.9729,484400000.0
2008-04-25 00:25:00,1.9729,1.973,1.9729,1.973,287100000.0
2008-04-25 00:30:00,1.973,1.973,1.9727,1.9729,306600000.0
2008-04-25 00:35:00,1.9729,1.97295,1.9727,1.9727,307600000.0
2008-04-25 00:40:00,1.9727,1.973,1.9727,1.9727,393600000.0
2008-04-25 00:45:00,1.9727,1.9727,1.9726,1.9726,535000000.0
2008-04-25 00:50:00,1.9726,1.9729,1.9726,1.9726,777800000.0
2008-04-25 00:55:00,1.9726,1.9728,1.9723,1.9724,964600000.0
2008-04-25 01:00:00,1.9724,1.9725,1.9722,1.9725,571800000.0
2008-04-25 01:05:00,1.9725,1.9725,1.9724,1.9724,272700000.0
2008-04-25 01:10:00,1.9724,1.973,1.9722,1.9726,765100000.0
2008-04-25 01:15:00,1.9726,1.973,1.9726,1.9728,1828600000.0
2008-04-25 01:20:00,1.9728,1.9728,1.9727,1.9727,1200000000.0
2008-04-25 01:25:00,1.9727,1.9729,1.9725,1.9727,1606000000.0
2008-04-25 01:30:00,1.9727,1.9731,1.9725,1.9728,934500000.0
2008-04-25 01:35:00,1.9728,1.9729,1.9727,1.9728,530600000.0
2008-04-25 01:40:00,1.9728,1.9729,1.9728,1.9729,954800000.0
2008-04-25 01:45:00,1.9729,1.9729,1.9728,1.9728,443600000.0
2008-04-25 01:50:00,1.9728,1.9729,1.9726,1.9726,982300000.0
2008-04-25 01:55:00,1.9726,1.9726,1.9725,1.9725,906800000.0
2008-04-25 02:00:00,1.9725,1.9727,1.9725,1.9726,1147900000.0
2008-04-25 02:05:00,1.9726,1.9733,1.9726,1.9732,782900000.0
2008-04-25 02:10:00,1.9732,1.9733,1.973,1.9733,750650000.0
2008-04-25 02:15:00,1.9733,1.9733,1.9732,1.9732,451599996.0
2008-04-25 02:20:00,1.9732,1.97355,1.9731,1.9732,398200000.0
2008-04-25 02:25:00,1.9732,1.9733,1.97305,1.9731,1942800000.0
2008-04-25 02:30:00,1.9731,1.9746,1.9729,1.9746,1773300001.0
2008-04-25 02:35:00,1.9746,1.9747,1.9741,1.9741,1675000000.0
2008-04-25 02:40:00,1.9741,1.9746,1.9741,1.9744,1154400000.0
2008-04-25 02:45:00,1.9744,1.97535,1.9744,1.9748,2287000002.0
2008-04-25 02:50:00,1.9748,1.9749,1.9745,1.9748,1609999999.0
2008-04-25 02:55:00,1.9748,1.975,1.9741,1.9744,1599600000.0
2008-04-25 03:00:00,1.9744,1.9749,1.9744,1.9746,1434900000.0
2008-04-25 03:05:00,1.9746,1.975,1.97445,1.9747,851100000.0
2008-04-25 03:10:00,1.9747,1.9748,1.9744,1.9748,734600000.0
2008-04-25 03:15:00,1.9748,1.975,1.9746,1.9748,1387500000.0
2008-04-25 03:20:00,1.9748,1.9751,1.9747,1.9749,982500017.0
2008-04-25 03:25:00,1.9749,1.9754,1.9747,1.975,1304799990.0
2008-04-25 03:30:00,1.975,1.9754,1.9747,1.9751,2888800000.0
2008-04-25 03:35:00,1.9751,1.9752,1.975,1.975,850600000.0
2008-04-25 03:40:00,1.975,1.9754,1.9748,1.975,1922899998.0
2008-04-25 03:45:00,1.975,1.9754,1.9749,1.9749,691099996.0
2008-04-25 03:50:00,1.9749,1.9754,1.9748,1.975,1282000000.0
2008-04-25 03:55:00,1.975,1.975,1.9747,1.9749,1365000004.0
2008-04-25 04:00:00,1.9748,1.97495,1.9746,1.9747,947200003.0
2008-04-25 04:05:00,1.9747,1.9748,1.9747,1.9747,1619200035.0
2008-04-25 04:10:00,1.9747,1.9747,1.9746,1.9746,1140400025.0
2008-04-25 04:15:00,1.9746,1.9748,1.974,1.974,2391999996.0
2008-04-25 04:20:00,1.974,1.97405,1.9733,1.9735,2488500001.0
2008-04-25 04:25:00,1.9735,1.9737,1.973,1.97345,972000000.0
2008-04-25 04:30:00,1.97345,1.9737,1.97345,1.9736,311599999.0
2008-04-25 04:35:00,1.9736,1.9741,1.9736,1.9741,714900000.0
2008-04-25 04:40:00,1.9741,1.9743,1.9739,1.9741,662100000.0
2008-04-25 04:45:00,1.9741,1.9746,1.9741,1.9745,296600000.0
2008-04-25 04:50:00,1.97465,1.9752,1.9743,1.9748,922499999.0
2008-04-25 04:55:00,1.9748,1.9758,1.97455,1.9747,1571600000.0
2008-04-25 05:00:00,1.9747,1.9749,1.9737,1.974,796999997.0
2008-04-25 05:05:00,1.974,1.9747,1.97395,1.9744,1354000000.0
2008-04-25 05:10:00,1.9744,1.9745,1.974,1.9744,758500000.0
2008-04-25 05:15:00,1.9744,1.9744,1.97405,1.9742,563700000.0
2008-04-25 05:20:00,1.9742,1.975,1.97415,1.9747,495800000.0
2008-04-25 05:25:00,1.9747,1.975,1.9744,1.9749,805200000.0
2008-04-25 05:30:00,1.9748,1.9753,1.9746,1.9749,733800002.0
2008-04-25 05:35:00,1.9749,1.9751,1.9746,1.9746,856200000.0
2008-04-25 05:40:00,1.9746,1.9746,1.9745,1.9746,782399999.0
2008-04-25 05:45:00,1.9746,1.9748,1.9744,1.9746,1004400000.0
2008-04-25 05:50:00,1.9746,1.9746,1.9743,1.9743,699600000.0
2008-04-25 05:55:00,1.9743,1.9746,1.9743,1.9745,1119100000.0
2008-04-25 06:00:00,1.9745,1.9747,1.9744,1.9746,137000000.0
2008-04-25 06:05:00,1.9746,1.9747,1.9744,1.9745,343600000.0
2008-04-25 06:10:00,1.9745,1.9747,1.97435,1.9745,211600000.0
2008-04-25 06:15:00,1.9745,1.975,1.9743,1.9746,202900000.0
2008-04-25 06:20:00,1.9746,1.9751,1.9744,1.975,307300000.0
2008-04-25 06:25:00,1.975,1.975,1.9747,1.9748,297600000.0
2008-04-25 06:30:00,1.9748,1.9748,1.9741,1.9745,1127000000.0
2008-04-25 06:35:00,1.9744,1.9747,1.9739,1.9739,1097000005.0
2008-04-25 06:40:00,1.9739,1.9741,1.9739,1.974,578000000.0
2008-04-25 06:45:00,1.974,1.9743,1.9738,1.9742,505600000.0
2008-04-25 06:50:00,1.9742,1.9744,1.9738,1.9739,1505300000.0
2008-04-25 06:55:00,1.9739,1.9743,1.9739,1.9743,1931000002.0
2008-04-25 07:00:00,1.9743,1.9744,1.9739,1.9742,1225900000.0
2008-04-25 07:05:00,1.9742,1.97445,1.9737,1.974,1267699999.0
2008-04-25 07:10:00,1.974,1.97425,1.9737,1.9739,1562000000.0
2008-04-25 07:15:00,1.9739,1.97425,1.9737,1.9742,817300000.0
2008-04-25 07:20:00,1.9742,1.9744,1.9741,1.9741,1153400000.0
2008-04-25 07:25:00,1.9741,1.9741,1.9731,1.9731,1019400000.0
2008-04-25 07:30:00,1.9731,1.9736,1.9731,1.9732,619900001.0
2008-04-25 07:35:00,1.9732,1.9738,1.973,1.973,1797900001.0
2008-04-25 07:40:00,1.973,1.9733,1.9728,1.973,731800000.0
2008-04-25 07:45:00,1.973,1.97345,1.9729,1.97345,1346400004.0
2008-04-25 07:50:00,1.97345,1.9739,1.9733,1.9734,1733499990.0
2008-04-25 07:55:00,1.9734,1.9736,1.9734,1.9736,948900000.0
2008-04-25 08:00:00,1.9736,1.9738,1.9735,1.9738,850600000.0
2008-04-25 08:05:00,1.9738,1.974,1.9736,1.9739,522200000.0
2008-04-25 08:10:00,1.9739,1.9747,1.9738,1.9741,1879950000.0
2008-04-25 08:15:00,1.9741,1.9741,1.97345,1.9735,1771400000.0
2008-04-25 08:20:00,1.9735,1.9735,1.97285,1.97305,1440500000.0
2008-04-25 08:25:00,1.97295,1.97295,1.97145,1.97235,997000000.0
2008-04-25 08:30:00,1.97235,1.9727,1.9716,1.9717,1676260000.0
2008-04-25 08:35:00,1.9717,1.9719,1.9705,1.9706,1453200000.0
2008-04-25 08:40:00,1.9706,1.9713,1.9706,1.9708,1641100000.0
2008-04-25 08:45:00,1.9708,1.9716,1.9708,1.9716,796900000.0
2008-04-25 08:50:00,1.9716,1.9717,1.96825,1.9689,2194600000.0
2008-04-25 08:55:00,1.96885,1.9717,1.96845,1.9712,2445300000.0
2008-04-25 09:00:00,1.9712,1.9712,1.96955,1.9697,2113700000.0
2008-04-25 09:05:00,1.9697,1.9704,1.96905,1.97015,1038400000.0
2008-04-25 09:10:00,1.9701,1.9703,1.9692,1.9695,1103100000.0
2008-04-25 09:15:00,1.9695,1.9699,1.9676,1.9684,1315400000.0
2008-04-25 09:20:00,1.9684,1.97,1.9679,1.96895,1224400000.0
2008-04-25 09:25:00,1.96895,1.97085,1.9683,1.97075,1406300000.0
2008-04-25 09:30:00,1.97075,1.97085,1.96885,1.97035,1212300000.0
2008-04-25 09:35:00,1.97035,1.97205,1.97015,1.9719,1328900000.0
2008-04-25 09:40:00,1.9719,1.97205,1.97085,1.97165,1505900000.0
2008-04-25 09:45:00,1.9716,1.97175,1.9708,1.97135,1009100000.0
2008-04-25 09:50:00,1.97135,1.97145,1.96965,1.97115,1281300000.0
2008-04-25 09:55:00,1.97115,1.9716,1.9706,1.97065,1261000000.0
2008-04-25 10:00:00,1.97065,1.97135,1.9696,1.97055,1145900000.0
2008-04-25 10:05:00,1.97055,1.97145,1.96995,1.9704,1723300000.0
2008-04-25 10:10:00,1.9704,1.9722,1.97035,1.97215,1330100000.0
2008-04-25 10:15:00,1.97215,1.97405,1.9705,1.97065,1199600000.0
2008-04-25 10:20:00,1.9707,1.9712,1.9704,1.9712,1780700000.0
2008-04-25 10:25:00,1.9712,1.97155,1.97075,1.9709,1719300001.0
2008-04-25 10:30:00,1.9709,1.9726,1.9696,1.9726,1163675000.0
2008-04-25 10:35:00,1.9726,1.97335,1.97215,1.97295,1419000000.0
2008-04-25 10:40:00,1.97295,1.976,1.97295,1.9746,1158760000.0
2008-04-25 10:45:00,1.97455,1.97675,1.97445,1.97545,1607130000.0
2008-04-25 10:50:00,1.97545,1.97575,1.97505,1.9755,1042800001.0
2008-04-25 10:55:00,1.9755,1.9771,1.97545,1.9758,888900000.0
2008-04-25 11:00:00,1.9758,1.9764,1.9754,1.97585,2333000000.0
2008-04-25 11:05:00,1.9758,1.9772,1.97565,1.9761,1248550000.0
2008-04-25 11:10:00,1.9761,1.97655,1.9748,1.9748,1075500000.0
2008-04-25 11:15:00,1.9748,1.97615,1.9744,1.97605,1078100000.0
2008-04-25 11:20:00,1.97605,1.9764,1.97475,1.976,1277099999.0
2008-04-25 11:25:00,1.976,1.9777,1.97535,1.9777,1061800000.0
2008-04-25 11:30:00,1.9777,1.98005,1.9777,1.97905,1272100000.0
2008-04-25 11:35:00,1.97905,1.9807,1.97905,1.98035,1282200000.0
2008-04-25 11:40:00,1.98035,1.9822,1.98035,1.9815,1110600000.0
2008-04-25 11:45:00,1.9815,1.9835,1.98125,1.9827,1436600000.0
2008-04-25 11:50:00,1.98275,1.98585,1.9827,1.9848,1392237500.0
2008-04-25 11:55:00,1.98485,1.98635,1.98485,1.9857,1704500000.0
2008-04-25 12:00:00,1.9856,1.98745,1.9851,1.9854,1494550000.0
2008-04-25 12:05:00,1.9854,1.9864,1.9854,1.98615,1902100000.0
2008-04-25 12:10:00,1.98615,1.9863,1.9855,1.98585,1848950000.0
2008-04-25 12:15:00,1.98585,1.98755,1.98555,1.98715,1835700000.0
2008-04-25 12:20:00,1.98715,1.9882,1.9867,1.9876,2296100000.0
2008-04-25 12:25:00,1.9876,1.9883,1.9871,1.9876,1408200000.0
2008-04-25 12:30:00,1.98765,1.98845,1.98755,1.98755,1130900000.0
2008-04-25 12:35:00,1.98755,1.98795,1.98685,1.98685,2154800000.0
2008-04-25 12:40:00,1.98685,1.98695,1.9863,1.9866,1734800000.0
2008-04-25 12:45:00,1.9866,1.9868,1.98555,1.9862,1660700000.0
2008-04-25 12:50:00,1.9861,1.9863,1.98535,1.98555,2000300000.0
2008-04-25 12:55:00,1.98555,1.98605,1.98495,1.98515,2056700000.0
2008-04-25 13:00:00,1.98515,1.9853,1.98455,1.9846,1527500000.0
2008-04-25 13:05:00,1.9846,1.985,1.98285,1.98305,1863300000.0
2008-04-25 13:10:00,1.98305,1.9836,1.9828,1.9829,1808400000.0
2008-04-25 13:15:00,1.9829,1.983,1.98125,1.98265,1910000000.0
2008-04-25 13:20:00,1.9828,1.98375,1.98265,1.98375,818600000.0
2008-04-25 13:25:00,1.98375,1.98375,1.98285,1.983,994500000.0
2008-04-25 13:30:00,1.983,1.9841,1.98285,1.98335,1361200000.0
2008-04-25 13:35:00,1.98335,1.98375,1.98325,1.98375,845400000.0
2008-04-25 13:40:00,1.98375,1.98445,1.9835,1.98415,882500000.0
2008-04-25 13:45:00,1.98415,1.9848,1.9837,1.9838,1319800000.0
2008-04-25 13:50:00,1.9838,1.9848,1.98355,1.984,1412900000.0
2008-04-25 13:55:00,1.984,1.98475,1.984,1.98465,1496500000.0
2008-04-25 14:00:00,1.98465,1.98475,1.9841,1.98425,1264700000.0
2008-04-25 14:05:00,1.98425,1.9844,1.9828,1.98295,1890900000.0
2008-04-25 14:10:00,1.98295,1.9839,1.98265,1.98385,1592800000.0
2008-04-25 14:15:00,1.98385,1.98415,1.9835,1.9835,1129800000.0
2008-04-25 14:20:00,1.9835,1.9837,1.9822,1.98225,1953900000.0
2008-04-25 14:25:00,1.98225,1.98335,1.98185,1.98225,2540200000.0
2008-04-25 14:30:00,1.9823,1.98335,1.9819,1.98215,1679700000.0
2008-04-25 14:35:00,1.98215,1.98235,1.9819,1.98205,1198500000.0
2008-04-25 14:40:00,1.98205,1.98345,1.9819,1.98295,1952000000.0
2008-04-25 14:45:00,1.98295,1.98305,1.98265,1.9828,1089500000.0
2008-04-25 14:50:00,1.9828,1.9832,1.9826,1.98305,933800000.0
2008-04-25 14:55:00,1.983,1.98345,1.983,1.9833,754600000.0
2008-04-25 15:00:00,1.9833,1.98345,1.98285,1.98335,1260700000.0
2008-04-25 15:05:00,1.98335,1.9838,1.9833,1.98365,805800000.0
2008-04-25 15:10:00,1.98365,1.98365,1.9828,1.9828,890400000.0
2008-04-25 15:15:00,1.98285,1.98375,1.98255,1.98345,1059100000.0
2008-04-25 15:20:00,1.98345,1.9849,1.98335,1.98435,1461850000.0
2008-04-25 15:25:00,1.98435,1.98475,1.98375,1.98415,1243000000.0
2008-04-25 15:30:00,1.98415,1.98485,1.98405,1.98415,1117500000.0
2008-04-25 15:35:00,1.98415,1.9845,1.98265,1.98275,1339300000.0
2008-04-25 15:40:00,1.98275,1.98335,1.98215,1.98295,1567500000.0
2008-04-25 15:45:00,1.98295,1.98295,1.9821,1.98265,1360800000.0
2008-04-25 15:50:00,1.98265,1.98325,1.9826,1.9831,1156500000.0
2008-04-25 15:55:00,1.9831,1.98445,1.9831,1.9832,1281500000.0
2008-04-25 16:00:00,1.9832,1.98415,1.98265,1.98375,1242800000.0
2008-04-25 16:05:00,1.9837,1.9843,1.9835,1.9841,992000000.0
2008-04-25 16:10:00,1.9841,1.9849,1.9837,1.98375,1222200000.0
2008-04-25 16:15:00,1.98375,1.9857,1.9837,1.9856,1181700000.0
2008-04-25 16:20:00,1.9856,1.9857,1.98485,1.9853,1119600000.0
2008-04-25 16:25:00,1.9853,1.98555,1.9851,1.98525,1019100000.0
2008-04-25 16:30:00,1.98515,1.98565,1.9851,1.98555,842900000.0
2008-04-25 16:35:00,1.98555,1.98575,1.98495,1.98535,930275000.0
2008-04-25 16:40:00,1.98535,1.9867,1.98515,1.98655,1252900000.0
2008-04-25 16:45:00,1.98655,1.9882,1.98645,1.98745,1313700000.0
2008-04-25 16:50:00,1.98745,1.98885,1.98745,1.98765,1207050000.0
2008-04-25 16:55:00,1.98765,1.98895,1.98765,1.9885,1346500000.0
2008-04-25 17:00:00,1.9885,1.98855,1.9872,1.9872,1096950000.0
2008-04-25 17:05:00,1.9872,1.98775,1.9867,1.9873,1131400000.0
2008-04-25 17:10:00,1.9873,1.98735,1.9863,1.9864,1150650000.0
2008-04-25 17:15:00,1.9864,1.98685,1.98605,1.9861,1277300000.0
2008-04-25 17:20:00,1.9861,1.98655,1.98575,1.9858,1143200000.0
2008-04-25 17:25:00,1.9858,1.98615,1.98545,1.98545,1015100000.0
2008-04-25 17:30:00,1.98545,1.98545,1.98375,1.9839,1269750000.0
2008-04-25 17:35:00,1.9839,1.9842,1.98355,1.98355,816200000.0
2008-04-25 17:40:00,1.98355,1.9841,1.98315,1.9837,951650000.0
2008-04-25 17:45:00,1.98355,1.98385,1.9825,1.98295,1058700000.0
2008-04-25 17:50:00,1.98295,1.98325,1.98235,1.98275,1107300000.0
2008-04-25 17:55:00,1.98275,1.98315,1.98265,1.98305,1256000000.0
2008-04-25 18:00:00,1.98305,1.98305,1.98245,1.9828,1086500000.0
2008-04-25 18:05:00,1.9828,1.9833,1.9825,1.9826,768300000.0
2008-04-25 18:10:00,1.9826,1.9844,1.9826,1.9844,560800000.0
2008-04-25 18:15:00,1.9844,1.9844,1.98355,1.9837,740900000.0
2008-04-25 18:20:00,1.9837,1.9837,1.9828,1.98295,647900000.0
2008-04-25 18:25:00,1.98295,1.98395,1.98295,1.98385,472200000.0
2008-04-25 18:30:00,1.98385,1.98435,1.9835,1.98395,713200000.0
2008-04-25 18:35:00,1.98395,1.984,1.98295,1.98305,541100000.0
2008-04-25 18:40:00,1.98305,1.9839,1.98305,1.9836,576600000.0
2008-04-25 18:45:00,1.9836,1.9838,1.98325,1.98325,424970000.0
2008-04-25 18:50:00,1.98325,1.9833,1.98265,1.98295,692000000.0
2008-04-25 18:55:00,1.98295,1.98295,1.98145,1.98145,659700000.0
2008-04-25 19:00:00,1.98145,1.9821,1.98045,1.9811,1033600000.0
2008-04-25 19:05:00,1.9811,1.9817,1.98065,1.98165,1010300000.0
2008-04-25 19:10:00,1.98165,1.9819,1.98135,1.98175,1094400000.0
2008-04-25 19:15:00,1.98175,1.98265,1.98175,1.98255,1198400000.0
2008-04-25 19:20:00,1.98255,1.98345,1.98255,1.9826,674600000.0
2008-04-25 19:25:00,1.9826,1.98305,1.9825,1.9825,715600000.0
2008-04-25 19:30:00,1.9825,1.9828,1.9825,1.9827,609400000.0
2008-04-25 19:35:00,1.9828,1.9828,1.98245,1.98245,314100000.0
2008-04-25 19:40:00,1.98245,1.98285,1.98205,1.98275,705900000.0
2008-04-25 19:45:00,1.98275,1.98315,1.98275,1.98275,417900000.0
2008-04-25 19:50:00,1.98275,1.98295,1.98235,1.9828,584500000.0
2008-04-25 19:55:00,1.9828,1.9829,1.98245,1.9829,583800000.0
2008-04-25 20:00:00,1.9829,1.9829,1.9827,1.98285,406000000.0
2008-04-25 20:05:00,1.98285,1.9835,1.98275,1.98325,488100000.0
2008-04-25 20:10:00,1.98325,1.98325,1.98225,1.98235,566200000.0
2008-04-25 20:15:00,1.98235,1.98285,1.98235,1.98255,330900000.0
2008-04-25 20:20:00,1.98255,1.9827,1.98205,1.98205,406200000.0
2008-04-25 20:25:00,1.98205,1.9821,1.98195,1.9821,231400000.0
2008-04-25 20:30:00,1.9821,1.98215,1.9818,1.9821,465600000.0
2008-04-25 20:35:00,1.9821,1.98255,1.98205,1.9825,370100000.0
2008-04-25 20:40:00,1.9825,1.98275,1.98105,1.98155,506800000.0
2008-04-25 20:45:00,1.98155,1.98205,1.98105,1.9815,478300000.0
2008-04-25 20:50:00,1.9815,1.9817,1.98125,1.98155,488000000.0
2008-04-25 20:55:00,1.98155,1.98195,1.98145,1.9816,716600000.0
2008-04-25 21:00:00,1.9816,1.98195,1.9816,1.9816,614100000.0
2008-04-25 21:05:00,1.9816,1.9817,1.98115,1.9815,534200000.0
2008-04-25 21:10:00,1.9815,1.98185,1.9812,1.9813,693800000.0
2008-04-25 21:15:00,1.98135,1.9817,1.9811,1.98135,786900000.0
2008-04-25 21:20:00,1.98135,1.9815,1.9811,1.9812,218100000.0
2008-04-25 21:25:00,1.9812,1.9813,1.98095,1.9812,310600000.0
2008-04-25 21:30:00,1.9812,1.9812,1.981,1.981,179600000.0
2008-04-25 21:35:00,1.981,1.98135,1.98095,1.981,286000000.0
2008-04-25 21:40:00,1.981,1.9821,1.981,1.98165,286200000.0
2008-04-25 21:45:00,1.98165,1.982,1.9812,1.98155,167700000.0
2008-04-25 21:50:00,1.9815,1.98315,1.9815,1.98185,422742000.0
2008-04-25 21:55:00,1.98185,1.9828,1.9817,1.9826,301000000.0
2008-04-25 22:00:00,1.9826,1.98305,1.98255,1.98285,551300000.0
2008-04-25 22:05:00,1.98285,1.98285,1.98225,1.98235,619500000.0
2008-04-25 22:10:00,1.98235,1.98405,1.98235,1.98395,582200000.0
2008-04-25 22:15:00,1.98395,1.9845,1.9838,1.98445,212300000.0
2008-04-25 22:20:00,1.98445,1.98535,1.9844,1.98525,321900000.0
2008-04-25 22:25:00,1.98525,1.98545,1.98475,1.9851,597100000.0
2008-04-25 22:30:00,1.9851,1.98555,1.98495,1.98505,1128900000.0
2008-04-25 22:35:00,1.98505,1.98525,1.9848,1.98505,227300000.0
2008-04-25 22:40:00,1.98505,1.98545,1.98505,1.98515,140500000.0
2008-04-25 22:45:00,1.98515,1.98545,1.98505,1.98535,709800000.0
2008-04-25 22:50:00,1.98535,1.98555,1.98505,1.98505,333200000.0
2008-04-25 22:55:00,1.98505,1.9858,1.98505,1.9856,1238500001.0
2008-04-28 00:00:00,1.9837,1.9837,1.9836,1.9836,471999990.0
2008-04-28 00:05:00,1.9835,1.9836,1.9834,1.9834,471999990.0
2008-04-28 00:10:00,1.9835,1.9839,1.9835,1.9837,943999980.0
2008-04-28 00:15:00,1.9834,1.9836,1.9834,1.9836,471999990.0
2008-04-28 00:25:00,1.9834,1.9834,1.9834,1.9834,235999995.0
2008-04-28 00:30:00,1.9833,1.9833,1.9833,1.9833,235999995.0
2008-04-28 00:40:00,1.9834,1.9834,1.9833,1.9833,235999995.0
2008-04-28 00:50:00,1.9832,1.9832,1.9831,1.9831,471999990.0
2008-04-28 00:55:00,1.9823,1.9824,1.9819,1.9822,943999980.0
2008-04-28 01:00:00,1.9823,1.9823,1.9816,1.9821,943999980.0
2008-04-28 01:05:00,1.9822,1.9823,1.9819,1.982,707999985.0
2008-04-28 01:10:00,1.9819,1.9819,1.9818,1.9819,235999995.0
2008-04-28 01:15:00,1.982,1.9828,1.9819,1.9824,943999980.0
2008-04-28 01:20:00,1.9826,1.9828,1.9826,1.9828,471999990.0
2008-04-28 01:25:00,1.9829,1.9836,1.9826,1.9836,1179999975.0
2008-04-28 01:30:00,1.9837,1.9844,1.9837,1.9843,471999990.0
2008-04-28 01:35:00,1.9842,1.9843,1.9834,1.9835,235999995.0
2008-04-28 01:40:00,1.9836,1.9841,1.9834,1.9838,707999985.0
2008-04-28 01:45:00,1.9839,1.984,1.9831,1.9838,707999985.0
2008-04-28 01:55:00,1.9837,1.9837,1.9834,1.9834,235999995.0
2008-04-28 02:00:00,1.983,1.9832,1.9827,1.9832,779699997.0
2008-04-28 02:05:00,1.9832,1.9835,1.9832,1.9833,800100025.0
2008-04-28 02:10:00,1.9833,1.9833,1.98225,1.9825,795900000.0
2008-04-28 02:15:00,1.9825,1.9831,1.9825,1.9826,555300000.0
2008-04-28 02:20:00,1.9826,1.98265,1.9825,1.98265,272399999.0
2008-04-28 02:25:00,1.98265,1.98265,1.9824,1.9826,449800000.0
2008-04-28 02:30:00,1.9826,1.98265,1.9821,1.98243,518800001.0
2008-04-28 02:35:00,1.9825,1.9826,1.9824,1.9825,276700000.0
2008-04-28 02:40:00,1.9825,1.9825,1.9819,1.9819,406400000.0
2008-04-28 02:45:00,1.9819,1.98205,1.9816,1.98185,666100000.0
2008-04-28 02:50:00,1.98185,1.9821,1.98185,1.982,426000000.0
2008-04-28 02:55:00,1.982,1.9822,1.9818,1.9818,305600000.0
2008-04-28 03:00:00,1.9818,1.98205,1.9818,1.9819,92800000.0
2008-04-28 03:05:00,1.9819,1.9822,1.9818,1.9818,362800001.0
2008-04-28 03:10:00,1.9818,1.9821,1.9818,1.9819,420600000.0
2008-04-28 03:15:00,1.9819,1.9821,1.98145,1.9815,306800000.0
2008-04-28 03:20:00,1.9818,1.98235,1.9818,1.9822,296399999.0
2008-04-28 03:25:00,1.98188,1.9822,1.98173,1.9818,238000000.0
2008-04-28 03:30:00,1.982,1.9822,1.982,1.9821,454800000.0
2008-04-28 03:35:00,1.9821,1.9822,1.9819,1.9819,220800000.0
2008-04-28 03:40:00,1.9819,1.982,1.9817,1.982,213400000.0
2008-04-28 03:45:00,1.98171,1.9824,1.98168,1.9824,824300000.0
2008-04-28 03:50:00,1.9824,1.9836,1.9824,1.9828,864900004.0
2008-04-28 03:55:00,1.9828,1.9831,1.9827,1.983,324800000.0
2008-04-28 04:00:00,1.98305,1.98335,1.98236,1.98257,406800000.0
2008-04-28 04:05:00,1.9834,1.9836,1.9831,1.9835,432800000.0
2008-04-28 04:10:00,1.9835,1.9837,1.98325,1.9833,173500000.0
2008-04-28 04:15:00,1.9833,1.9836,1.9831,1.9835,315900000.0
2008-04-28 04:20:00,1.9835,1.9841,1.98328,1.98338,290200000.0
2008-04-28 04:25:00,1.98395,1.98435,1.98364,1.98392,273000000.0
2008-04-28 04:30:00,1.98395,1.98415,1.98352,1.98369,133200000.0
2008-04-28 04:35:00,1.98367,1.98404,1.98361,1.98387,313700000.0
2008-04-28 04:40:00,1.984,1.984,1.9835,1.9835,283300000.0
2008-04-28 04:45:00,1.9835,1.9839,1.9835,1.9836,847699998.0
2008-04-28 04:50:00,1.9836,1.984,1.9835,1.9835,320000000.0
2008-04-28 04:55:00,1.9835,1.98375,1.9835,1.9837,141200000.0
2008-04-28 05:00:00,1.9837,1.984,1.9837,1.98375,170400000.0
2008-04-28 05:05:00,1.98364,1.9839,1.98341,1.9836,477900004.0
2008-04-28 05:10:00,1.9836,1.98395,1.9835,1.98395,393500000.0
2008-04-28 05:15:00,1.98395,1.9841,1.98353,1.98353,532699999.0
2008-04-28 05:20:00,1.9838,1.9838,1.98348,1.9837,239100000.0
2008-04-28 05:25:00,1.9837,1.9841,1.98357,1.9838,103500001.0
2008-04-28 05:30:00,1.9838,1.9839,1.98356,1.9838,120800000.0
2008-04-28 05:35:00,1.9838,1.98405,1.9838,1.98405,238200000.0
2008-04-28 05:40:00,1.9841,1.9842,1.984,1.984,257200000.0
2008-04-28 05:45:00,1.9841,1.9841,1.9838,1.9839,477800000.0
2008-04-28 05:50:00,1.9839,1.9839,1.98364,1.98375,203300000.0
2008-04-28 05:55:00,1.98375,1.9839,1.98367,1.9838,149300000.0
2008-04-28 06:00:00,1.9838,1.9839,1.9838,1.9839,170000000.0
2008-04-28 06:05:00,1.9839,1.984,1.9835,1.9835,625600000.0
2008-04-28 06:10:00,1.9835,1.9836,1.98325,1.9833,562200000.0
2008-04-28 06:15:00,1.9833,1.9833,1.9829,1.9833,338900000.0
2008-04-28 06:20:00,1.9833,1.9833,1.9833,1.9833,188100000.0
2008-04-28 06:25:00,1.9833,1.9835,1.9833,1.9835,132600000.0
2008-04-28 06:30:00,1.9835,1.9835,1.98328,1.9835,104200000.0
2008-04-28 06:35:00,1.9835,1.9835,1.9834,1.9835,410800000.0
2008-04-28 06:40:00,1.9835,1.9836,1.9835,1.9835,233200000.0
2008-04-28 06:45:00,1.98355,1.9837,1.9833,1.98335,355000000.0
2008-04-28 06:50:00,1.98335,1.9836,1.9832,1.9832,1363599998.0
2008-04-28 06:55:00,1.9832,1.9833,1.9832,1.9832,220800000.0
2008-04-28 07:00:00,1.9832,1.9833,1.98263,1.98268,579200001.0
2008-04-28 07:05:00,1.9829,1.9833,1.9829,1.9831,491400000.0
2008-04-28 07:10:00,1.9831,1.9839,1.9831,1.9839,312600004.0
2008-04-28 07:15:00,1.984,1.98465,1.98375,1.9845,1055300000.0
2008-04-28 07:20:00,1.9845,1.9854,1.9842,1.985,792000001.0
2008-04-28 07:25:00,1.98505,1.9856,1.98505,1.9851,316699997.0
2008-04-28 07:30:00,1.9851,1.9851,1.9848,1.98493,639499999.0
2008-04-28 07:35:00,1.9851,1.9852,1.9844,1.98475,781600000.0
2008-04-28 07:40:00,1.98475,1.98475,1.98345,1.9836,955900000.0
2008-04-28 07:45:00,1.9837,1.9842,1.9835,1.98385,542400000.0
2008-04-28 07:50:00,1.9837,1.98415,1.9832,1.9835,531300000.0
2008-04-28 07:55:00,1.9835,1.98375,1.9831,1.98365,261000000.0
2008-04-28 08:00:00,1.98365,1.9844,1.9833,1.9844,618200000.0
2008-04-28 08:05:00,1.9844,1.9848,1.9841,1.9844,462600000.0
2008-04-28 08:10:00,1.9844,1.9855,1.9842,1.98495,654100000.0
2008-04-28 08:15:00,1.98495,1.98505,1.98435,1.9846,829400001.0
2008-04-28 08:20:00,1.98455,1.9853,1.98445,1.9848,530299999.0
2008-04-28 08:25:00,1.9848,1.98535,1.98465,1.98515,436100000.0
2008-04-28 08:30:00,1.9851,1.98525,1.9844,1.98455,906600001.0
2008-04-28 08:35:00,1.98455,1.98465,1.9838,1.98385,629300000.0
2008-04-28 08:40:00,1.9839,1.9845,1.9836,1.9842,671700000.0
2008-04-28 08:45:00,1.9842,1.98435,1.98375,1.9838,445400000.0
2008-04-28 08:50:00,1.9838,1.9841,1.9835,1.98355,788200001.0
2008-04-28 08:55:00,1.98355,1.98385,1.9833,1.9833,751700000.0
2008-04-28 09:00:00,1.9833,1.9833,1.98085,1.98115,1203900000.0
2008-04-28 09:05:00,1.98115,1.9816,1.979,1.97945,1214900000.0
2008-04-28 09:10:00,1.9795,1.9796,1.9782,1.97905,908800000.0
2008-04-28 09:15:00,1.979,1.97925,1.9785,1.9789,514300000.0
2008-04-28 09:20:00,1.9789,1.9797,1.9787,1.97955,690792500.0
2008-04-28 09:25:00,1.97955,1.98085,1.9795,1.9803,747200000.0
2008-04-28 09:30:00,1.9803,1.9812,1.9796,1.98105,1002900002.0
2008-04-28 09:35:00,1.98105,1.9821,1.9808,1.98095,1077000000.0
2008-04-28 09:40:00,1.98095,1.9811,1.9795,1.9795,1158500000.0
2008-04-28 09:45:00,1.9795,1.98015,1.9794,1.98,540400000.0
2008-04-28 09:50:00,1.98,1.98035,1.9796,1.9802,499500000.0
2008-04-28 09:55:00,1.9802,1.9803,1.9794,1.97975,555400000.0
2008-04-28 10:00:00,1.9797,1.9799,1.97915,1.97945,557100000.0
2008-04-28 10:05:00,1.97945,1.97955,1.9792,1.9795,362800000.0
2008-04-28 10:10:00,1.9795,1.98075,1.9795,1.9807,691778800.0
2008-04-28 10:15:00,1.9807,1.9811,1.98035,1.98085,460100000.0
2008-04-28 10:20:00,1.98085,1.98105,1.98065,1.9807,367599999.0
2008-04-28 10:25:00,1.9807,1.9807,1.9799,1.98015,363700000.0
2008-04-28 10:30:00,1.98015,1.9805,1.9798,1.97985,479100000.0
2008-04-28 10:35:00,1.9798,1.98025,1.97965,1.9797,461300000.0
2008-04-28 10:40:00,1.97975,1.98025,1.9794,1.9802,371200000.0
2008-04-28 10:45:00,1.9802,1.9806,1.97975,1.9804,564600000.0
2008-04-28 10:50:00,1.9804,1.9818,1.9803,1.9814,555600000.0
2008-04-28 10:55:00,1.9814,1.9823,1.9814,1.9821,722800000.0
2008-04-28 11:00:00,1.9821,1.9843,1.982,1.9835,758600000.0
2008-04-28 11:05:00,1.9835,1.98405,1.9834,1.98405,570300000.0
2008-04-28 11:10:00,1.98405,1.9854,1.9839,1.98515,761800000.0
2008-04-28 11:15:00,1.98525,1.9874,1.9852,1.98695,1122400000.0
2008-04-28 11:20:00,1.98695,1.98695,1.9858,1.98585,1102000000.0
2008-04-28 11:25:00,1.98585,1.9872,1.9857,1.98715,1137500000.0
2008-04-28 11:30:00,1.98715,1.9878,1.98675,1.9878,1201400000.0
2008-04-28 11:35:00,1.9878,1.98885,1.9877,1.9883,1081100000.0
2008-04-28 11:40:00,1.9883,1.9887,1.9875,1.9878,836400000.0
2008-04-28 11:45:00,1.9878,1.98885,1.9874,1.9888,961100000.0
2008-04-28 11:50:00,1.98875,1.9891,1.98825,1.989,915100000.0
2008-04-28 11:55:00,1.989,1.9898,1.9887,1.98955,957100000.0
2008-04-28 12:00:00,1.98955,1.991,1.98925,1.99045,1374550000.0
2008-04-28 12:05:00,1.99045,1.9905,1.98945,1.98945,1153300001.0
2008-04-28 12:10:00,1.98945,1.9895,1.9875,1.9878,1321200000.0
2008-04-28 12:15:00,1.98775,1.98875,1.9872,1.98875,1467700000.0
2008-04-28 12:20:00,1.98875,1.98875,1.988,1.9882,920699999.0
2008-04-28 12:25:00,1.9882,1.98885,1.98775,1.98875,985700000.0
2008-04-28 12:30:00,1.98875,1.989,1.98835,1.9888,1135700002.0
2008-04-28 12:35:00,1.98875,1.98885,1.988,1.988,609600000.0
2008-04-28 12:40:00,1.98805,1.9884,1.98745,1.9875,620400000.0
2008-04-28 12:45:00,1.9875,1.98785,1.9873,1.9875,502100000.0
2008-04-28 12:50:00,1.9875,1.9876,1.987,1.98705,496300000.0
2008-04-28 12:55:00,1.98705,1.988,1.987,1.9879,559200000.0
2008-04-28 13:00:00,1.9879,1.9886,1.98785,1.9886,681200000.0
2008-04-28 13:05:00,1.9886,1.9887,1.9881,1.9881,229900000.0
2008-04-28 13:10:00,1.98805,1.98805,1.9875,1.9875,590900001.0
2008-04-28 13:15:00,1.98755,1.98865,1.98745,1.9885,1091400000.0
2008-04-28 13:20:00,1.9885,1.98865,1.9878,1.9879,950000000.0
2008-04-28 13:25:00,1.9879,1.9885,1.9877,1.98825,818500000.0
2008-04-28 13:30:00,1.98835,1.9886,1.9883,1.9885,298800000.0
2008-04-28 13:35:00,1.98855,1.98875,1.9874,1.9885,1335500001.0
2008-04-28 13:40:00,1.9885,1.98885,1.98835,1.98855,1216300000.0
2008-04-28 13:45:00,1.98855,1.9894,1.9885,1.9892,1130900000.0
2008-04-28 13:50:00,1.9892,1.9896,1.9888,1.9888,709900000.0
2008-04-28 13:55:00,1.9888,1.9889,1.9883,1.9884,735900000.0
2008-04-28 14:00:00,1.9884,1.9912,1.9882,1.99105,1456100000.0
2008-04-28 14:05:00,1.991,1.99365,1.99095,1.9935,1384100000.0
2008-04-28 14:10:00,1.99345,1.99385,1.99165,1.99165,1819000000.0
2008-04-28 14:15:00,1.99165,1.99165,1.9904,1.99045,1607400000.0
2008-04-28 14:20:00,1.99045,1.9913,1.99035,1.99095,1116200000.0
2008-04-28 14:25:00,1.99095,1.9916,1.9905,1.99105,933900001.0
2008-04-28 14:30:00,1.99105,1.99125,1.9905,1.9911,654900000.0
2008-04-28 14:35:00,1.9911,1.99125,1.9888,1.98905,704470000.0
2008-04-28 14:40:00,1.98905,1.9903,1.98875,1.9893,1448070000.0
2008-04-28 14:45:00,1.9893,1.99005,1.989,1.99005,965400000.0
2008-04-28 14:50:00,1.99005,1.99045,1.9896,1.98965,1004400000.0
2008-04-28 14:55:00,1.9896,1.98975,1.9883,1.98845,901900000.0
2008-04-28 15:00:00,1.9885,1.9887,1.9878,1.988,1353700000.0
2008-04-28 15:05:00,1.988,1.98915,1.9877,1.98865,1060800000.0
2008-04-28 15:10:00,1.98865,1.9888,1.9881,1.9886,1290500001.0
2008-04-28 15:15:00,1.9887,1.99075,1.98865,1.9903,1002900000.0
2008-04-28 15:20:00,1.9903,1.99035,1.9899,1.99,610800000.0
2008-04-28 15:25:00,1.99,1.9908,1.9898,1.98995,881300000.0
2008-04-28 15:30:00,1.98995,1.99,1.98965,1.9898,367400000.0
2008-04-28 15:35:00,1.9898,1.9901,1.98945,1.9901,519100000.0
2008-04-28 15:40:00,1.9901,1.9901,1.9894,1.9896,435000000.0
2008-04-28 15:45:00,1.9896,1.9896,1.9886,1.98915,838200000.0
2008-04-28 15:50:00,1.98915,1.9901,1.989,1.9901,568100000.0
2008-04-28 15:55:00,1.9901,1.9903,1.9897,1.9898,873700000.0
2008-04-28 16:00:00,1.9898,1.9904,1.9897,1.9902,760200000.0
2008-04-28 16:05:00,1.9902,1.9909,1.9902,1.9903,758000000.0
2008-04-28 16:10:00,1.9903,1.99035,1.9896,1.9896,646400000.0
2008-04-28 16:15:00,1.9896,1.9902,1.9895,1.98975,724900000.0
2008-04-28 16:20:00,1.98975,1.9908,1.98975,1.99075,656500000.0
2008-04-28 16:25:00,1.99075,1.9927,1.9907,1.99255,802000000.0
2008-04-28 16:30:00,1.99255,1.99265,1.9912,1.9914,677400000.0
2008-04-28 16:35:00,1.9914,1.9916,1.99125,1.99145,511800000.0
2008-04-28 16:40:00,1.9914,1.9926,1.9912,1.9924,948800000.0
2008-04-28 16:45:00,1.9924,1.9949,1.9924,1.9938,1406400000.0
2008-04-28 16:50:00,1.9938,1.99475,1.9937,1.99465,743849999.0
2008-04-28 16:55:00,1.9946,1.9951,1.9945,1.9947,1268600000.0
2008-04-28 17:00:00,1.9947,1.9965,1.9944,1.9963,2402049999.0
2008-04-28 17:05:00,1.9963,1.9964,1.9956,1.9958,683000000.0
2008-04-28 17:10:00,1.9957,1.9958,1.99525,1.99535,492400000.0
2008-04-28 17:15:00,1.99535,1.99535,1.9941,1.9943,396075000.0
2008-04-28 17:20:00,1.9943,1.99435,1.9931,1.99415,743900000.0
2008-04-28 17:25:00,1.9942,1.99435,1.9938,1.9943,384000000.0
2008-04-28 17:30:00,1.9943,1.99435,1.9939,1.9939,258400000.0
2008-04-28 17:35:00,1.99395,1.99395,1.9936,1.9937,273000000.0
2008-04-28 17:40:00,1.9937,1.99375,1.9915,1.9917,553500000.0
2008-04-28 17:45:00,1.9917,1.9919,1.99055,1.9918,861800000.0
2008-04-28 17:50:00,1.9918,1.9923,1.9906,1.9906,441900000.0
2008-04-28 17:55:00,1.9906,1.9906,1.98975,1.9905,400800000.0
2008-04-28 18:00:00,1.9905,1.9907,1.99005,1.99005,292200000.0
2008-04-28 18:05:00,1.99,1.9916,1.99,1.9915,389300000.0
2008-04-28 18:10:00,1.99155,1.99155,1.99065,1.99095,336600000.0
2008-04-28 18:15:00,1.9909,1.99145,1.9906,1.991,450100000.0
2008-04-28 18:20:00,1.991,1.9912,1.9906,1.99065,191100000.0
2008-04-28 18:25:00,1.9906,1.99065,1.99025,1.9905,154200000.0
2008-04-28 18:30:00,1.9905,1.99095,1.9903,1.9903,172000000.0
2008-04-28 18:35:00,1.9903,1.9906,1.99,1.9906,125300000.0
2008-04-28 18:40:00,1.9906,1.9907,1.9901,1.9904,149600000.0
2008-04-28 18:45:00,1.9904,1.99045,1.98995,1.9904,153200000.0
2008-04-28 18:50:00,1.9904,1.9907,1.9899,1.99,129000000.0
2008-04-28 18:55:00,1.99,1.9904,1.99,1.9902,63700000.0
2008-04-28 19:00:00,1.9902,1.9904,1.99007,1.99026,529900000.0
2008-04-28 19:05:00,1.9904,1.9908,1.9904,1.9907,165900000.0
2008-04-28 19:10:00,1.99075,1.9912,1.99075,1.9911,173200000.0
2008-04-28 19:15:00,1.9911,1.9915,1.9911,1.99115,101900000.0
2008-04-28 19:20:00,1.9912,1.9914,1.9911,1.9912,102200000.0
2008-04-28 19:25:00,1.9912,1.9913,1.99083,1.9912,186000000.0
2008-04-28 19:30:00,1.9912,1.9913,1.99105,1.9912,117100000.0
2008-04-28 19:35:00,1.9912,1.9912,1.99115,1.99115,66300000.0
2008-04-28 19:40:00,1.9912,1.9913,1.99099,1.99125,592900000.0
2008-04-28 19:45:00,1.9913,1.9913,1.99079,1.99093,121800000.0
2008-04-28 19:50:00,1.9912,1.9914,1.99095,1.9914,99900000.0
2008-04-28 19:55:00,1.9914,1.9917,1.9899,1.99055,322000000.0
2008-04-28 20:00:00,1.9905,1.9906,1.99025,1.9906,154800000.0
2008-04-28 20:05:00,1.9906,1.99065,1.99035,1.9904,145600000.0
2008-04-28 20:10:00,1.9904,1.9905,1.9892,1.9893,533000000.0
2008-04-28 20:15:00,1.9893,1.98965,1.9891,1.98965,121100000.0
2008-04-28 20:20:00,1.9897,1.99,1.9897,1.99,74300000.0
2008-04-28 20:25:00,1.99,1.99005,1.98995,1.98995,76300000.0
2008-04-28 20:30:00,1.98985,1.9901,1.9898,1.99005,74700000.0
2008-04-28 20:35:00,1.99005,1.9901,1.98955,1.98955,198900000.0
2008-04-28 20:40:00,1.98955,1.9899,1.9892,1.9894,335700000.0
2008-04-28 20:45:00,1.9894,1.98985,1.98925,1.9896,320900000.0
2008-04-28 20:50:00,1.9895,1.9897,1.9894,1.98945,104200000.0
2008-04-28 20:55:00,1.98945,1.9898,1.98935,1.9896,198200000.0
2008-04-28 21:00:00,1.9896,1.98975,1.98945,1.98975,118900000.0
2008-04-28 21:05:00,1.98975,1.99005,1.98965,1.9897,100400000.0
2008-04-28 21:10:00,1.9897,1.98985,1.98965,1.9897,158700000.0
2008-04-28 21:15:00,1.9897,1.9897,1.98955,1.9897,87400000.0
2008-04-28 21:20:00,1.9897,1.99035,1.9897,1.99035,108300000.0
2008-04-28 21:25:00,1.99035,1.9904,1.98985,1.99005,138200000.0
2008-04-28 21:30:00,1.99005,1.9906,1.98995,1.99015,152400000.0
2008-04-28 21:35:00,1.99015,1.99015,1.98965,1.99005,176500000.0
2008-04-28 21:40:00,1.99015,1.99015,1.9895,1.98965,91900000.0
2008-04-28 21:45:00,1.98965,1.98965,1.9892,1.98945,111700000.0
2008-04-28 21:50:00,1.98945,1.9896,1.98925,1.9894,182200000.0
2008-04-28 21:55:00,1.98945,1.98965,1.98925,1.98965,160500000.0
2008-04-28 22:00:00,1.9897,1.9901,1.98965,1.9899,236500000.0
2008-04-28 22:05:00,1.9899,1.99005,1.9899,1.99005,64200000.0
2008-04-28 22:10:00,1.99005,1.99005,1.9895,1.98975,169200000.0
2008-04-28 22:15:00,1.98955,1.98985,1.98945,1.98965,190900000.0
2008-04-28 22:20:00,1.98965,1.98985,1.98965,1.98975,193800000.0
2008-04-28 22:25:00,1.98975,1.9909,1.98975,1.9907,170800000.0
2008-04-28 22:30:00,1.99055,1.9916,1.99045,1.99075,518600000.0
2008-04-28 22:35:00,1.9909,1.9911,1.9905,1.99075,131200000.0
2008-04-28 22:40:00,1.99095,1.99245,1.98945,1.99165,386300000.0
2008-04-28 22:45:00,1.99165,1.99245,1.9913,1.99225,283200000.0
2008-04-28 22:50:00,1.99225,1.99225,1.9915,1.9915,238900000.0
2008-04-28 22:55:00,1.99155,1.99155,1.99145,1.99155,13600000.0
2008-04-28 23:00:00,1.99155,1.99225,1.9907,1.9921,190500000.0
2008-04-28 23:05:00,1.991,1.9911,1.9908,1.99087,118400000.0
2008-04-28 23:10:00,1.99093,1.9915,1.99083,1.9915,198300000.0
2008-04-28 23:15:00,1.99155,1.9916,1.99125,1.99125,58000000.0
2008-04-28 23:20:00,1.99125,1.99135,1.99094,1.99125,50200000.0
2008-04-28 23:25:00,1.9912,1.99125,1.9907,1.99125,98500000.0
2008-04-28 23:30:00,1.99125,1.99125,1.99065,1.9908,603600002.0
2008-04-28 23:35:00,1.99085,1.99115,1.99062,1.99062,218000000.0
2008-04-28 23:40:00,1.9908,1.9912,1.99062,1.9909,27500000.0
2008-04-28 23:45:00,1.9909,1.9909,1.9908,1.9908,19300000.0
2008-04-28 23:50:00,1.9908,1.9909,1.9908,1.9909,17500000.0
2008-04-28 23:55:00,1.9909,1.9909,1.9905,1.9905,16600000.0
2008-04-29 00:00:00,1.9905,1.9905,1.99033,1.99043,33900000.0
2008-04-29 00:05:00,1.9905,1.9905,1.99017,1.9905,235800000.0
2008-04-29 00:10:00,1.99027,1.9907,1.99015,1.9907,120500000.0
2008-04-29 00:15:00,1.9908,1.9908,1.99021,1.9903,289899997.0
2008-04-29 00:20:00,1.99065,1.99065,1.99014,1.9904,95900000.0
2008-04-29 00:25:00,1.9905,1.9905,1.99,1.9905,53100000.0
2008-04-29 00:30:00,1.9905,1.9905,1.9902,1.9904,23300000.0
2008-04-29 00:35:00,1.9904,1.9905,1.9902,1.9905,17200000.0
2008-04-29 00:40:00,1.9905,1.9906,1.99028,1.9904,20200000.0
2008-04-29 00:45:00,1.99003,1.9905,1.99001,1.9905,47800000.0
2008-04-29 00:50:00,1.9904,1.9911,1.9904,1.9911,20000000.0
2008-04-29 00:55:00,1.9911,1.9911,1.99044,1.99049,116000000.0
2008-04-29 01:00:00,1.99051,1.9907,1.99031,1.9906,160000000.0
2008-04-29 01:05:00,1.99043,1.9906,1.99024,1.9905,412500000.0
2008-04-29 01:10:00,1.9905,1.9905,1.9905,1.9905,60400000.0
2008-04-29 01:15:00,1.9905,1.9907,1.9903,1.9904,90100000.0
2008-04-29 01:20:00,1.9905,1.991,1.9903,1.9903,119500000.0
2008-04-29 01:25:00,1.9903,1.9904,1.99012,1.9902,482500000.0
2008-04-29 01:30:00,1.98997,1.9904,1.98997,1.9904,230500000.0
2008-04-29 01:35:00,1.9903,1.9904,1.99018,1.9904,127500000.0
2008-04-29 01:40:00,1.9902,1.99042,1.99003,1.99032,1626499986.0
2008-04-29 01:45:00,1.9904,1.99043,1.98998,1.9904,414900000.0
2008-04-29 01:50:00,1.99045,1.9911,1.99045,1.9911,32400000.0
2008-04-29 01:55:00,1.9911,1.9911,1.9906,1.9911,191100000.0
2008-04-29 02:00:00,1.9911,1.9912,1.991,1.9911,293799998.0
2008-04-29 02:05:00,1.9911,1.9911,1.9907,1.9909,520399997.0
2008-04-29 02:10:00,1.9909,1.9909,1.99035,1.9905,630199997.0
2008-04-29 02:15:00,1.9905,1.9905,1.9901,1.9905,1524599988.0
2008-04-29 02:20:00,1.9905,1.9908,1.99045,1.9905,919400000.0
2008-04-29 02:25:00,1.9905,1.9908,1.9905,1.9905,1248800000.0
2008-04-29 02:30:00,1.9906,1.9912,1.9905,1.9908,755799998.0
2008-04-29 02:35:00,1.9908,1.9909,1.9905,1.9906,587199999.0
2008-04-29 02:40:00,1.9906,1.9908,1.9903,1.9903,366200001.0
2008-04-29 02:45:00,1.99045,1.9906,1.9901,1.9902,363599999.0
2008-04-29 02:50:00,1.99025,1.9908,1.99025,1.9908,636800000.0
2008-04-29 02:55:00,1.9908,1.9909,1.9901,1.9902,759999997.0
2008-04-29 03:00:00,1.9902,1.9903,1.9901,1.9902,112000000.0
2008-04-29 03:05:00,1.9902,1.9906,1.9901,1.9906,229600000.0
2008-04-29 03:10:00,1.9906,1.991,1.9905,1.9908,285800000.0
2008-04-29 03:15:00,1.9908,1.99085,1.99037,1.99038,130100000.0
2008-04-29 03:20:00,1.9907,1.9907,1.9906,1.9907,96000000.0
2008-04-29 03:25:00,1.9907,1.9907,1.9902,1.99025,174800000.0
2008-04-29 03:30:00,1.99025,1.99025,1.99005,1.99005,32800000.0
2008-04-29 03:35:00,1.99,1.99,1.99,1.99,137300000.0
2008-04-29 03:40:00,1.99,1.9905,1.98972,1.99,364699997.0
2008-04-29 03:45:00,1.98997,1.9903,1.98965,1.98965,571599999.0
2008-04-29 03:50:00,1.98972,1.98981,1.98964,1.9897,275700000.0
2008-04-29 03:55:00,1.9897,1.9897,1.9892,1.9893,195300000.0
2008-04-29 04:00:00,1.9893,1.9896,1.9892,1.9895,277600000.0
2008-04-29 04:05:00,1.9895,1.9898,1.98935,1.98955,349800000.0
2008-04-29 04:10:00,1.9895,1.9899,1.9895,1.9898,231200000.0
2008-04-29 04:15:00,1.9898,1.9898,1.9898,1.9898,16200000.0
2008-04-29 04:20:00,1.9898,1.9898,1.9892,1.9892,539100000.0
2008-04-29 04:25:00,1.9892,1.9896,1.98899,1.98926,582300002.0
2008-04-29 04:30:00,1.98915,1.9893,1.98915,1.9892,367300000.0
2008-04-29 04:35:00,1.9892,1.9895,1.9892,1.9895,128200000.0
2008-04-29 04:40:00,1.9895,1.9895,1.9894,1.9894,142400000.0
2008-04-29 04:45:00,1.9894,1.9894,1.9894,1.9894,70400000.0
2008-04-29 04:50:00,1.9894,1.9896,1.98923,1.98936,95700000.0
2008-04-29 04:55:00,1.9896,1.9896,1.9894,1.9894,261600000.0
2008-04-29 05:00:00,1.9894,1.9894,1.989,1.9891,217800000.0
2008-04-29 05:05:00,1.989,1.9893,1.989,1.9893,414800000.0
2008-04-29 05:10:00,1.9893,1.9893,1.9892,1.9892,340800000.0
2008-04-29 05:15:00,1.9892,1.9893,1.9891,1.9893,254000000.0
2008-04-29 05:20:00,1.989,1.9893,1.9889,1.9893,202100000.0
2008-04-29 05:25:00,1.9894,1.9895,1.9893,1.9895,272400000.0
2008-04-29 05:30:00,1.9895,1.9895,1.98922,1.9894,156500000.0
2008-04-29 05:35:00,1.9895,1.9898,1.9895,1.9898,251600000.0
2008-04-29 05:40:00,1.9898,1.9898,1.9896,1.9896,269600000.0
2008-04-29 05:45:00,1.9896,1.9897,1.9893,1.9897,82700000.0
2008-04-29 05:50:00,1.9899,1.9899,1.98943,1.9896,230400000.0
2008-04-29 05:55:00,1.9896,1.9896,1.9896,1.9896,253200000.0
2008-04-29 06:00:00,1.9896,1.9898,1.9895,1.9897,604100000.0
2008-04-29 06:05:00,1.9897,1.9899,1.98941,1.9899,221300000.0
2008-04-29 06:10:00,1.9899,1.99055,1.9899,1.99035,1198600001.0
2008-04-29 06:15:00,1.9903,1.99055,1.9895,1.9897,1043600008.0
2008-04-29 06:20:00,1.9897,1.99,1.9897,1.9898,390300000.0
2008-04-29 06:25:00,1.9898,1.9899,1.9895,1.9898,347600000.0
2008-04-29 06:30:00,1.9898,1.99,1.9896,1.9898,397600000.0
2008-04-29 06:35:00,1.9898,1.99,1.9896,1.9896,517700001.0
2008-04-29 06:40:00,1.9896,1.9898,1.9896,1.9898,221200000.0
2008-04-29 06:45:00,1.9899,1.9899,1.98956,1.9898,241200000.0
2008-04-29 06:50:00,1.9896,1.9898,1.98955,1.98965,106200000.0
2008-04-29 06:55:00,1.9896,1.99,1.9895,1.99,248800000.0
2008-04-29 07:00:00,1.99,1.99,1.9896,1.9898,257000000.0
2008-04-29 07:05:00,1.9898,1.9901,1.9898,1.98985,98800000.0
2008-04-29 07:10:00,1.98985,1.9903,1.98945,1.98945,150400001.0
2008-04-29 07:15:00,1.98955,1.98985,1.98955,1.98984,127200000.0
2008-04-29 07:20:00,1.98975,1.9898,1.98945,1.9896,291999999.0
2008-04-29 07:25:00,1.9896,1.99005,1.9895,1.9898,267300000.0
2008-04-29 07:30:00,1.9898,1.9903,1.9896,1.9896,114500000.0
2008-04-29 07:35:00,1.9896,1.98975,1.9895,1.9896,446200000.0
2008-04-29 07:40:00,1.9896,1.9896,1.9891,1.9892,538300000.0
2008-04-29 07:45:00,1.9892,1.9897,1.98896,1.9896,411900000.0
2008-04-29 07:50:00,1.9896,1.99,1.9891,1.9898,343600000.0
2008-04-29 07:55:00,1.9897,1.98995,1.98865,1.98865,543400000.0
2008-04-29 08:00:00,1.98855,1.98855,1.9881,1.98835,700000000.0
2008-04-29 08:05:00,1.9883,1.9885,1.988,1.988,695500000.0
2008-04-29 08:10:00,1.98805,1.98885,1.98805,1.9881,1040000001.0
2008-04-29 08:15:00,1.98815,1.9884,1.9872,1.98775,1584900000.0
2008-04-29 08:20:00,1.9878,1.989,1.9872,1.9875,1528700000.0
2008-04-29 08:25:00,1.9875,1.9876,1.9872,1.9875,865650000.0
2008-04-29 08:30:00,1.9875,1.9878,1.9868,1.9868,704950000.0
2008-04-29 08:35:00,1.9868,1.9868,1.98605,1.9863,1019100000.0
2008-04-29 08:40:00,1.98645,1.9873,1.9863,1.98645,2224700000.0
2008-04-29 08:45:00,1.9865,1.9874,1.98625,1.9868,1508950000.0
2008-04-29 08:50:00,1.9868,1.9872,1.9865,1.9866,1935000000.0
2008-04-29 08:55:00,1.9866,1.9873,1.9861,1.9872,1551700000.0
2008-04-29 09:00:00,1.98715,1.98715,1.9854,1.9862,1720800000.0
2008-04-29 09:05:00,1.9862,1.98655,1.9851,1.9863,2529000000.0
2008-04-29 09:10:00,1.9863,1.9884,1.9861,1.9883,1837700000.0
2008-04-29 09:15:00,1.9883,1.98885,1.9873,1.9881,2017400000.0
2008-04-29 09:20:00,1.98805,1.9884,1.9876,1.9876,1803600000.0
2008-04-29 09:25:00,1.9876,1.9888,1.9876,1.98815,1441300000.0
2008-04-29 09:30:00,1.9882,1.9882,1.9868,1.9874,2390900000.0
2008-04-29 09:35:00,1.9874,1.9878,1.9865,1.98695,2201200000.0
2008-04-29 09:40:00,1.98695,1.98725,1.9856,1.9872,2524160001.0
2008-04-29 09:45:00,1.9872,1.989,1.9872,1.9877,1993800000.0
2008-04-29 09:50:00,1.9877,1.9885,1.9862,1.98645,2022200000.0
2008-04-29 09:55:00,1.98635,1.9873,1.9845,1.9847,2819399998.0
2008-04-29 10:00:00,1.9846,1.98485,1.98175,1.98245,2758099999.0
2008-04-29 10:05:00,1.9824,1.98435,1.9818,1.98385,2534500000.0
2008-04-29 10:10:00,1.98385,1.98395,1.9818,1.9827,2878200000.0
2008-04-29 10:15:00,1.9827,1.9837,1.9826,1.9833,2562600000.0
2008-04-29 10:20:00,1.9833,1.9834,1.98115,1.9815,2347750000.0
2008-04-29 10:25:00,1.98145,1.982,1.9811,1.9814,2317400000.0
2008-04-29 10:30:00,1.9814,1.98195,1.98115,1.9816,3083600002.0
2008-04-29 10:35:00,1.9816,1.9826,1.9816,1.9826,1614900000.0
2008-04-29 10:40:00,1.9826,1.9834,1.9826,1.98325,1435800000.0
2008-04-29 10:45:00,1.98325,1.9838,1.9826,1.98275,1737600000.0
2008-04-29 10:50:00,1.98275,1.9836,1.9825,1.9825,2088900000.0
2008-04-29 10:55:00,1.9825,1.9825,1.9805,1.98115,2467200000.0
2008-04-29 11:00:00,1.98095,1.9816,1.98005,1.9801,2408800000.0
2008-04-29 11:05:00,1.98005,1.98145,1.97965,1.9813,3154500000.0
2008-04-29 11:10:00,1.9813,1.98255,1.98125,1.9815,2197000000.0
2008-04-29 11:15:00,1.9815,1.9815,1.9808,1.9808,1094700000.0
2008-04-29 11:20:00,1.98075,1.981,1.9798,1.981,1864800001.0
2008-04-29 11:25:00,1.981,1.9813,1.9801,1.98105,1888800000.0
2008-04-29 11:30:00,1.981,1.981,1.9798,1.9802,1692400000.0
2008-04-29 11:35:00,1.9802,1.9806,1.9801,1.9805,1095700000.0
2008-04-29 11:40:00,1.9805,1.9816,1.98045,1.98055,2131500000.0
2008-04-29 11:45:00,1.98055,1.9807,1.9801,1.9803,2332799989.0
2008-04-29 11:50:00,1.98025,1.9803,1.97865,1.9795,3373600000.0
2008-04-29 11:55:00,1.9795,1.98085,1.97945,1.9807,1686400000.0
2008-04-29 12:00:00,1.9807,1.9807,1.97515,1.97655,1910600000.0
2008-04-29 12:05:00,1.97655,1.97685,1.97575,1.9763,1567100000.0
2008-04-29 12:10:00,1.9763,1.9766,1.9755,1.9755,1499400000.0
2008-04-29 12:15:00,1.9755,1.9757,1.9752,1.97525,971500000.0
2008-04-29 12:20:00,1.97525,1.9754,1.9743,1.97435,1577100000.0
2008-04-29 12:25:00,1.97435,1.97505,1.9736,1.97395,1973400001.0
2008-04-29 12:30:00,1.97395,1.9743,1.9736,1.974,1648500000.0
2008-04-29 12:35:00,1.974,1.97405,1.9725,1.97345,1533700000.0
2008-04-29 12:40:00,1.97345,1.97425,1.9729,1.9742,1530800000.0
2008-04-29 12:45:00,1.9742,1.97465,1.9739,1.97425,1493400000.0
2008-04-29 12:50:00,1.97435,1.97445,1.97385,1.97405,986500001.0
2008-04-29 12:55:00,1.97405,1.9745,1.9738,1.9744,1174000000.0
2008-04-29 13:00:00,1.9744,1.97445,1.9739,1.97435,1002600000.0
2008-04-29 13:05:00,1.97435,1.9746,1.974,1.9741,1262300000.0
2008-04-29 13:10:00,1.9741,1.9743,1.974,1.9741,695400000.0
2008-04-29 13:15:00,1.9741,1.97465,1.974,1.9745,1602000001.0
2008-04-29 13:20:00,1.9745,1.9745,1.9739,1.9743,825500000.0
2008-04-29 13:25:00,1.9743,1.9744,1.9733,1.97345,1114100000.0
2008-04-29 13:30:00,1.97345,1.9735,1.9726,1.9732,1274000000.0
2008-04-29 13:35:00,1.9731,1.97315,1.9725,1.973,1583100000.0
2008-04-29 13:40:00,1.973,1.97305,1.97215,1.97215,1403800000.0
2008-04-29 13:45:00,1.97215,1.97255,1.97215,1.9723,721700000.0
2008-04-29 13:50:00,1.9723,1.97335,1.9723,1.973,1377100000.0
2008-04-29 13:55:00,1.973,1.97445,1.973,1.9742,1458299996.0
2008-04-29 14:00:00,1.9742,1.9743,1.9738,1.974,1729499996.0
2008-04-29 14:05:00,1.974,1.9743,1.9738,1.9739,1339400000.0
2008-04-29 14:10:00,1.97395,1.97455,1.97355,1.9736,1496200000.0
2008-04-29 14:15:00,1.9736,1.97395,1.97355,1.9736,1106800000.0
2008-04-29 14:20:00,1.9736,1.9736,1.9725,1.9725,905200000.0
2008-04-29 14:25:00,1.9725,1.9731,1.9724,1.9727,984900000.0
2008-04-29 14:30:00,1.9727,1.9729,1.97195,1.9722,1187300000.0
2008-04-29 14:35:00,1.9722,1.9722,1.9712,1.97145,1375800000.0
2008-04-29 14:40:00,1.97145,1.97185,1.9713,1.97165,1134175000.0
2008-04-29 14:45:00,1.9716,1.97205,1.9713,1.972,924550000.0
2008-04-29 14:50:00,1.972,1.9732,1.972,1.97295,1236000000.0
2008-04-29 14:55:00,1.97295,1.97365,1.97295,1.9734,897900000.0
2008-04-29 15:00:00,1.9733,1.97375,1.9725,1.97255,865600000.0
2008-04-29 15:05:00,1.97255,1.973,1.9717,1.9717,1123100000.0
2008-04-29 15:10:00,1.9717,1.9726,1.97165,1.9723,1119400000.0
2008-04-29 15:15:00,1.9723,1.9729,1.9722,1.97245,1752300000.0
2008-04-29 15:20:00,1.9725,1.9725,1.972,1.9721,1019500000.0
2008-04-29 15:25:00,1.9721,1.9734,1.9721,1.9733,1103500000.0
2008-04-29 15:30:00,1.9733,1.97335,1.97235,1.9728,671900000.0
2008-04-29 15:35:00,1.9728,1.9733,1.97255,1.9726,804300000.0
2008-04-29 15:40:00,1.97265,1.9736,1.97255,1.9731,932600000.0
2008-04-29 15:45:00,1.9731,1.97555,1.97295,1.9748,1235200000.0
2008-04-29 15:50:00,1.9748,1.976,1.9745,1.9748,1440400000.0
2008-04-29 15:55:00,1.97485,1.9761,1.9747,1.976,1222100000.0
2008-04-29 16:00:00,1.976,1.9769,1.97465,1.9767,2098600000.0
2008-04-29 16:05:00,1.9767,1.97675,1.97565,1.9759,1432500000.0
2008-04-29 16:10:00,1.97595,1.9764,1.9745,1.9748,2019800000.0
2008-04-29 16:15:00,1.9748,1.97505,1.97415,1.9744,1705800000.0
2008-04-29 16:20:00,1.9744,1.9753,1.9743,1.97445,1759700000.0
2008-04-29 16:25:00,1.97445,1.9757,1.97415,1.97505,1357200000.0
2008-04-29 16:30:00,1.97505,1.97525,1.9742,1.97465,2266875000.0
2008-04-29 16:35:00,1.97465,1.97465,1.9741,1.97445,2312600000.0
2008-04-29 16:40:00,1.97445,1.9745,1.972,1.9723,1668800000.0
2008-04-29 16:45:00,1.9723,1.9735,1.97225,1.9725,1543800000.0
2008-04-29 16:50:00,1.97245,1.9725,1.97065,1.9715,2491900001.0
2008-04-29 16:55:00,1.9715,1.97155,1.97055,1.9713,1550000000.0
2008-04-29 17:00:00,1.9713,1.9726,1.9713,1.9721,1686100000.0
2008-04-29 17:05:00,1.9721,1.9729,1.9721,1.9725,1076500000.0
2008-04-29 17:10:00,1.9725,1.973,1.9723,1.97265,1403300000.0
2008-04-29 17:15:00,1.97265,1.9731,1.97265,1.973,869100000.0
2008-04-29 17:20:00,1.973,1.9732,1.9726,1.9726,732900000.0
2008-04-29 17:25:00,1.9726,1.9727,1.9723,1.9724,1177100000.0
2008-04-29 17:30:00,1.9724,1.973,1.9723,1.9725,1139900000.0
2008-04-29 17:35:00,1.9725,1.9731,1.9725,1.9727,956400000.0
2008-04-29 17:40:00,1.9727,1.9737,1.97265,1.9732,825300000.0
2008-04-29 17:45:00,1.9732,1.97455,1.9728,1.97445,611400000.0
2008-04-29 17:50:00,1.97445,1.9747,1.97415,1.97465,631100000.0
2008-04-29 17:55:00,1.97465,1.97465,1.97395,1.97435,472500000.0
2008-04-29 18:00:00,1.9743,1.97485,1.97425,1.97485,294100000.0
2008-04-29 18:05:00,1.97485,1.9757,1.9746,1.9757,773600000.0
2008-04-29 18:10:00,1.9757,1.97575,1.9747,1.97475,417800000.0
2008-04-29 18:15:00,1.9748,1.9748,1.97435,1.97445,528800000.0
2008-04-29 18:20:00,1.97445,1.97455,1.97395,1.974,186000000.0
2008-04-29 18:25:00,1.974,1.97425,1.9736,1.9736,324600000.0
2008-04-29 18:30:00,1.9736,1.9738,1.9729,1.97335,467100000.0
2008-04-29 18:35:00,1.97335,1.97335,1.9728,1.97325,227200000.0
2008-04-29 18:40:00,1.97325,1.9733,1.9728,1.9728,541500000.0
2008-04-29 18:45:00,1.97285,1.97295,1.9725,1.97255,473200000.0
2008-04-29 18:50:00,1.97255,1.97255,1.9722,1.9724,447800000.0
2008-04-29 18:55:00,1.9724,1.97245,1.9719,1.9719,330800000.0
2008-04-29 19:00:00,1.9719,1.9719,1.9703,1.9707,639700000.0
2008-04-29 19:05:00,1.9707,1.9708,1.9696,1.97075,732100000.0
2008-04-29 19:10:00,1.9707,1.9707,1.9695,1.96985,525700000.0
2008-04-29 19:15:00,1.96985,1.97015,1.96845,1.96865,899500000.0
2008-04-29 19:20:00,1.9686,1.96875,1.9678,1.9678,886650000.0
2008-04-29 19:25:00,1.96775,1.96885,1.9675,1.9688,871600000.0
2008-04-29 19:30:00,1.9688,1.96915,1.96855,1.9691,690700000.0
2008-04-29 19:35:00,1.96915,1.96925,1.9681,1.96815,466600000.0
2008-04-29 19:40:00,1.96815,1.9689,1.96805,1.9687,547100000.0
2008-04-29 19:45:00,1.9687,1.96935,1.9687,1.9692,317700000.0
2008-04-29 19:50:00,1.9692,1.96955,1.9688,1.96905,240500000.0
2008-04-29 19:55:00,1.96905,1.96905,1.96785,1.9686,256100000.0
2008-04-29 20:00:00,1.96855,1.96945,1.9685,1.9693,180500000.0
2008-04-29 20:05:00,1.96925,1.96975,1.96915,1.96925,291900000.0
2008-04-29 20:10:00,1.9692,1.9692,1.96785,1.96915,476100000.0
2008-04-29 20:15:00,1.9692,1.9695,1.96885,1.969,492600000.0
2008-04-29 20:20:00,1.96905,1.9697,1.969,1.9694,259300000.0
2008-04-29 20:25:00,1.9694,1.9694,1.9678,1.9688,739100000.0
2008-04-29 20:30:00,1.9689,1.9697,1.9687,1.96935,252300000.0
2008-04-29 20:35:00,1.96935,1.96935,1.9686,1.9689,332700000.0
2008-04-29 20:40:00,1.9689,1.9689,1.96825,1.96825,296000000.0
2008-04-29 20:45:00,1.96825,1.9686,1.9666,1.9681,849700000.0
2008-04-29 20:50:00,1.9681,1.96855,1.96755,1.9682,513300000.0
2008-04-29 20:55:00,1.9682,1.9682,1.9675,1.9677,488000000.0
2008-04-29 21:00:00,1.96765,1.96815,1.96765,1.96805,292600000.0
2008-04-29 21:05:00,1.9681,1.9684,1.96805,1.96805,166300000.0
2008-04-29 21:10:00,1.96805,1.96815,1.9676,1.968,221400000.0
2008-04-29 21:15:00,1.968,1.968,1.9675,1.9677,159500000.0
2008-04-29 21:20:00,1.96765,1.9679,1.96765,1.96785,121600000.0
2008-04-29 21:25:00,1.96785,1.9681,1.96785,1.96805,170300000.0
2008-04-29 21:30:00,1.96805,1.96855,1.96795,1.9685,509600000.0
2008-04-29 21:35:00,1.96865,1.9694,1.96845,1.96895,201800000.0
2008-04-29 21:40:00,1.96895,1.969,1.9685,1.9685,111000000.0
2008-04-29 21:45:00,1.9686,1.96895,1.9685,1.9688,70300000.0
2008-04-29 21:50:00,1.96875,1.9688,1.9685,1.96865,68500000.0
2008-04-29 21:55:00,1.96865,1.96875,1.96845,1.96845,499300000.0
2008-04-29 22:00:00,1.96845,1.96865,1.96845,1.9686,124800000.0
2008-04-29 22:05:00,1.96855,1.96865,1.96845,1.9685,40500000.0
2008-04-29 22:10:00,1.9685,1.96865,1.96812,1.9686,96900000.0
2008-04-29 22:15:00,1.9686,1.96875,1.9686,1.9687,35000000.0
2008-04-29 22:20:00,1.9687,1.9688,1.9687,1.96875,289300000.0
2008-04-29 22:25:00,1.9688,1.9695,1.9688,1.96915,124200000.0
2008-04-29 22:30:00,1.96915,1.9697,1.96915,1.9697,87300000.0
2008-04-29 22:35:00,1.9697,1.97005,1.96935,1.96955,316900000.0
2008-04-29 22:40:00,1.9696,1.96975,1.9693,1.9697,192400000.0
2008-04-29 22:45:00,1.9697,1.97,1.9695,1.96985,330800000.0
2008-04-29 22:50:00,1.9698,1.9704,1.96895,1.96975,534100001.0
2008-04-29 22:55:00,1.9698,1.96985,1.9691,1.9695,675900000.0
2008-04-29 23:00:00,1.9695,1.96979,1.96935,1.9696,127800000.0
2008-04-29 23:05:00,1.9696,1.9696,1.9695,1.9695,79800000.0
2008-04-29 23:10:00,1.9695,1.9695,1.969,1.96925,89900000.0
2008-04-29 23:15:00,1.9692,1.9697,1.9692,1.96941,90700000.0
2008-04-29 23:20:00,1.96938,1.9697,1.96905,1.9694,299600001.0
2008-04-29 23:25:00,1.9694,1.9698,1.96857,1.96917,403800000.0
2008-04-29 23:30:00,1.9694,1.96955,1.9693,1.9694,92899999.0
2008-04-29 23:35:00,1.9695,1.9698,1.9695,1.9698,215599998.0
2008-04-29 23:40:00,1.9698,1.97,1.9697,1.9699,464299997.0
2008-04-29 23:45:00,1.97,1.97,1.96965,1.97,64800000.0
2008-04-29 23:50:00,1.97005,1.97015,1.9691,1.9691,395300000.0
2008-04-29 23:55:00,1.9691,1.9699,1.9691,1.9696,286000000.0
2008-04-30 00:00:00,1.9698,1.9698,1.96939,1.96939,80400000.0
2008-04-30 00:05:00,1.9695,1.9698,1.96917,1.9698,65200000.0
2008-04-30 00:10:00,1.9698,1.9698,1.96925,1.96925,103000000.0
2008-04-30 00:15:00,1.96925,1.96955,1.96868,1.9689,261800000.0
2008-04-30 00:20:00,1.969,1.9691,1.9687,1.9688,375000000.0
2008-04-30 00:25:00,1.9688,1.9692,1.9687,1.969,174800000.0
2008-04-30 00:30:00,1.969,1.9701,1.969,1.9696,301500000.0
2008-04-30 00:35:00,1.9696,1.9696,1.96881,1.9689,342100000.0
2008-04-30 00:40:00,1.9692,1.9695,1.9684,1.9684,332400000.0
2008-04-30 00:45:00,1.9684,1.9687,1.9684,1.96845,275600000.0
2008-04-30 00:50:00,1.96845,1.96845,1.9673,1.9673,434200000.0
2008-04-30 00:55:00,1.9673,1.9675,1.9673,1.9673,191000000.0
2008-04-30 01:00:00,1.9673,1.9676,1.96715,1.9674,306300000.0
2008-04-30 01:05:00,1.9674,1.9677,1.9673,1.9673,627200000.0
2008-04-30 01:10:00,1.9673,1.9674,1.9673,1.9673,66500000.0
2008-04-30 01:15:00,1.96669,1.968,1.96664,1.968,724400001.0
2008-04-30 01:20:00,1.9681,1.9684,1.968,1.9683,760500000.0
2008-04-30 01:25:00,1.9683,1.9684,1.9681,1.9683,392700000.0
2008-04-30 01:30:00,1.9684,1.9685,1.9682,1.9682,240200000.0
2008-04-30 01:35:00,1.9683,1.9685,1.9681,1.9681,352800000.0
2008-04-30 01:40:00,1.9681,1.9681,1.9675,1.9676,431900001.0
2008-04-30 01:45:00,1.9676,1.9676,1.9673,1.9676,47800000.0
2008-04-30 01:50:00,1.9672,1.9677,1.9672,1.9672,273400000.0
2008-04-30 01:55:00,1.9672,1.9684,1.9672,1.9678,366900000.0
2008-04-30 02:00:00,1.9678,1.9678,1.9665,1.9666,653500001.0
2008-04-30 02:05:00,1.9666,1.9671,1.9664,1.9666,1798800002.0
2008-04-30 02:10:00,1.9666,1.9666,1.9659,1.966,1320799999.0
2008-04-30 02:15:00,1.9659,1.967,1.9659,1.9667,1149000005.0
2008-04-30 02:20:00,1.9667,1.9675,1.9667,1.96695,581500000.0
2008-04-30 02:25:00,1.96695,1.9673,1.9665,1.9673,780400001.0
2008-04-30 02:30:00,1.9674,1.9675,1.9666,1.96675,578050000.0
2008-04-30 02:35:00,1.9667,1.9678,1.9666,1.9676,522100000.0
2008-04-30 02:40:00,1.9677,1.96825,1.9676,1.9681,611900000.0
2008-04-30 02:45:00,1.9681,1.9682,1.9679,1.968,633200000.0
2008-04-30 02:50:00,1.968,1.96855,1.9678,1.96855,569300000.0
2008-04-30 02:55:00,1.96855,1.96875,1.9679,1.9679,628400000.0
2008-04-30 03:00:00,1.9679,1.9681,1.9678,1.9681,596200000.0
2008-04-30 03:05:00,1.9681,1.9681,1.96775,1.9678,722400000.0
2008-04-30 03:10:00,1.9679,1.968,1.9676,1.9679,444300000.0
2008-04-30 03:15:00,1.9679,1.968,1.9676,1.9676,450200001.0
2008-04-30 03:20:00,1.9676,1.9678,1.96725,1.9677,776899999.0
2008-04-30 03:25:00,1.9677,1.9678,1.9677,1.9678,231080000.0
2008-04-30 03:30:00,1.9678,1.9678,1.9673,1.96735,314720000.0
2008-04-30 03:35:00,1.9674,1.9675,1.96735,1.96745,100800000.0
2008-04-30 03:40:00,1.96745,1.96745,1.967,1.967,417700000.0
2008-04-30 03:45:00,1.967,1.9673,1.9663,1.9671,692099996.0
2008-04-30 03:50:00,1.9671,1.9674,1.9668,1.9673,546500000.0
2008-04-30 03:55:00,1.9674,1.9678,1.9673,1.96755,754400001.0
2008-04-30 04:00:00,1.9675,1.9677,1.9675,1.9675,764800000.0
2008-04-30 04:05:00,1.9675,1.9676,1.9675,1.9675,667600000.0
2008-04-30 04:10:00,1.9675,1.9675,1.9665,1.9666,838190000.0
2008-04-30 04:15:00,1.9666,1.9668,1.9665,1.9667,523600000.0
2008-04-30 04:20:00,1.9667,1.967,1.96645,1.9665,619099998.0
2008-04-30 04:25:00,1.9664,1.9666,1.9658,1.9662,673700000.0
2008-04-30 04:30:00,1.9662,1.9667,1.9662,1.9662,782100000.0
2008-04-30 04:35:00,1.9663,1.9663,1.966,1.9661,488400000.0
2008-04-30 04:40:00,1.9661,1.9663,1.9661,1.9663,202000000.0
2008-04-30 04:45:00,1.9663,1.9671,1.9663,1.9671,589199995.0
2008-04-30 04:50:00,1.9671,1.9674,1.9669,1.9672,800199997.0
2008-04-30 04:55:00,1.9672,1.9675,1.9672,1.9674,258999998.0
2008-04-30 05:00:00,1.9674,1.9677,1.9674,1.9675,746400000.0
2008-04-30 05:05:00,1.9675,1.96755,1.9671,1.9673,424399998.0
2008-04-30 05:10:00,1.9673,1.9676,1.9672,1.9673,807999987.0
2008-04-30 05:15:00,1.96735,1.9674,1.9672,1.9673,322400000.0
2008-04-30 05:20:00,1.9673,1.9676,1.9672,1.9673,149100000.0
2008-04-30 05:25:00,1.9673,1.9675,1.96695,1.9675,297000000.0
2008-04-30 05:30:00,1.9675,1.9684,1.9675,1.968,485400000.0
2008-04-30 05:35:00,1.968,1.9685,1.9679,1.968,493100000.0
2008-04-30 05:40:00,1.968,1.9685,1.9679,1.9681,272300000.0
2008-04-30 05:45:00,1.9681,1.9681,1.968,1.9681,202200000.0
2008-04-30 05:50:00,1.9681,1.9684,1.9681,1.9683,314800000.0
2008-04-30 05:55:00,1.9683,1.9684,1.9682,1.9684,148200000.0
2008-04-30 06:00:00,1.9684,1.9684,1.96835,1.96835,54400000.0
2008-04-30 06:05:00,1.96835,1.96855,1.9682,1.96835,238700000.0
2008-04-30 06:10:00,1.96835,1.96835,1.9676,1.9677,420900000.0
2008-04-30 06:15:00,1.9678,1.9679,1.96764,1.96768,215500000.0
2008-04-30 06:20:00,1.9678,1.9681,1.9678,1.9679,534000000.0
2008-04-30 06:25:00,1.9679,1.96815,1.9679,1.96815,200162500.0
2008-04-30 06:30:00,1.96815,1.96825,1.96745,1.968,1341124999.0
2008-04-30 06:35:00,1.968,1.968,1.9677,1.96795,588000000.0
2008-04-30 06:40:00,1.9679,1.968,1.9674,1.9676,1071699997.0
2008-04-30 06:45:00,1.9676,1.9679,1.9675,1.9676,352800001.0
2008-04-30 06:50:00,1.9676,1.9682,1.9673,1.9682,726900000.0
2008-04-30 06:55:00,1.9682,1.9683,1.9678,1.9683,305450000.0
2008-04-30 07:00:00,1.9681,1.9681,1.96745,1.9675,410800000.0
2008-04-30 07:05:00,1.9676,1.9679,1.9674,1.9674,451300000.0
2008-04-30 07:10:00,1.9674,1.9677,1.96696,1.9677,514499996.0
2008-04-30 07:15:00,1.9677,1.9681,1.9676,1.9681,1288799989.0
2008-04-30 07:20:00,1.9681,1.9686,1.968,1.9682,633400000.0
2008-04-30 07:25:00,1.9682,1.9684,1.968,1.968,381500000.0
2008-04-30 07:30:00,1.968,1.968,1.9671,1.9673,695499999.0
2008-04-30 07:35:00,1.9672,1.9676,1.96715,1.9672,529575000.0
2008-04-30 07:40:00,1.9672,1.96745,1.9663,1.9666,603200000.0
2008-04-30 07:45:00,1.9666,1.9666,1.9661,1.9661,939700005.0
2008-04-30 07:50:00,1.9661,1.9664,1.9655,1.9661,1633800002.0
2008-04-30 07:55:00,1.96625,1.9665,1.9651,1.9656,2503099997.0
2008-04-30 08:00:00,1.9656,1.9656,1.9623,1.9626,4166900004.0
2008-04-30 08:05:00,1.9626,1.96375,1.9625,1.9637,1905500000.0
2008-04-30 08:10:00,1.9637,1.964,1.9634,1.9637,1769799999.0
2008-04-30 08:15:00,1.96375,1.9643,1.96355,1.9641,2343599997.0
2008-04-30 08:20:00,1.96395,1.96555,1.96395,1.965,2381500000.0
2008-04-30 08:25:00,1.965,1.9651,1.9639,1.9644,1157499999.0
2008-04-30 08:30:00,1.9644,1.9657,1.9642,1.96505,1559799999.0
2008-04-30 08:35:00,1.9651,1.9655,1.964,1.9643,1628800000.0
2008-04-30 08:40:00,1.9643,1.96505,1.9637,1.9638,2301200003.0
2008-04-30 08:45:00,1.9638,1.964,1.9635,1.9636,1524600001.0
2008-04-30 08:50:00,1.96365,1.964,1.9634,1.9637,1598700002.0
2008-04-30 08:55:00,1.9637,1.9651,1.96365,1.9648,1546399999.0
2008-04-30 09:00:00,1.965,1.96705,1.96485,1.9665,628600000.0
2008-04-30 09:05:00,1.9665,1.96665,1.96545,1.9658,434300000.0
2008-04-30 09:10:00,1.9658,1.9668,1.9658,1.9662,939700000.0
2008-04-30 09:15:00,1.9663,1.9665,1.96575,1.9662,281200000.0
2008-04-30 09:20:00,1.9662,1.9667,1.9662,1.96655,298900000.0
2008-04-30 09:25:00,1.96655,1.9666,1.9661,1.9666,184300000.0
2008-04-30 09:30:00,1.9666,1.9678,1.9664,1.96655,937200000.0
2008-04-30 09:35:00,1.96655,1.9674,1.96635,1.9668,384300000.0
2008-04-30 09:40:00,1.96675,1.96675,1.9658,1.9658,283900000.0
2008-04-30 09:45:00,1.96585,1.9659,1.9652,1.9657,270600000.0
2008-04-30 09:50:00,1.9658,1.96615,1.96555,1.96555,316600000.0
2008-04-30 09:55:00,1.96555,1.9656,1.96345,1.9637,420600000.0
2008-04-30 10:00:00,1.9637,1.9639,1.96305,1.9635,399000000.0
2008-04-30 10:05:00,1.9635,1.96415,1.9631,1.9641,271000000.0
2008-04-30 10:10:00,1.9641,1.9648,1.96385,1.9645,262699000.0
2008-04-30 10:15:00,1.96455,1.9675,1.9645,1.96745,582300000.0
2008-04-30 10:20:00,1.96745,1.9678,1.96675,1.9668,391300000.0
2008-04-30 10:25:00,1.9668,1.9671,1.9666,1.967,229300000.0
2008-04-30 10:30:00,1.96695,1.9678,1.9665,1.9668,339900000.0
2008-04-30 10:35:00,1.96685,1.96745,1.9657,1.9659,381900000.0
2008-04-30 10:40:00,1.9659,1.96695,1.9658,1.9668,241700000.0
2008-04-30 10:45:00,1.96685,1.967,1.966,1.9663,220700000.0
2008-04-30 10:50:00,1.9663,1.9675,1.9663,1.96685,440800000.0
2008-04-30 10:55:00,1.96665,1.9685,1.96665,1.9683,285600000.0
2008-04-30 11:00:00,1.9684,1.9688,1.96735,1.96865,412700000.0
2008-04-30 11:05:00,1.9686,1.96975,1.96845,1.9691,408700000.0
2008-04-30 11:10:00,1.9691,1.9693,1.96855,1.9686,338900000.0
2008-04-30 11:15:00,1.9688,1.9688,1.96815,1.9686,267800000.0
2008-04-30 11:20:00,1.9686,1.96915,1.96805,1.9687,377066585.0
2008-04-30 11:25:00,1.96875,1.96915,1.9685,1.9688,285700000.0
2008-04-30 11:30:00,1.9687,1.96895,1.96835,1.9687,271500000.0
2008-04-30 11:35:00,1.9687,1.9688,1.96735,1.9678,388600000.0
2008-04-30 11:40:00,1.9678,1.9679,1.9675,1.9678,283400000.0
2008-04-30 11:45:00,1.9678,1.9691,1.9678,1.9688,339900000.0
2008-04-30 11:50:00,1.9688,1.9693,1.96815,1.96815,280400000.0
2008-04-30 11:55:00,1.96815,1.9691,1.96815,1.9691,282200000.0
2008-04-30 12:00:00,1.9691,1.9696,1.9684,1.9691,322600000.0
2008-04-30 12:05:00,1.9691,1.9691,1.96805,1.96825,306100000.0
2008-04-30 12:10:00,1.96825,1.9685,1.96735,1.9685,270200000.0
2008-04-30 12:15:00,1.9685,1.96865,1.9683,1.9686,216600000.0
2008-04-30 12:20:00,1.9686,1.96875,1.9682,1.96825,134000000.0
2008-04-30 12:25:00,1.9683,1.96845,1.96785,1.96805,243100000.0
2008-04-30 12:30:00,1.9682,1.9683,1.9676,1.96785,232900000.0
2008-04-30 12:35:00,1.9679,1.9681,1.96655,1.96665,377200000.0
2008-04-30 12:40:00,1.96665,1.96665,1.9656,1.9659,274400000.0
2008-04-30 12:45:00,1.9659,1.9664,1.96565,1.9663,207800000.0
2008-04-30 12:50:00,1.9663,1.9664,1.9656,1.9656,346000000.0
2008-04-30 12:55:00,1.9656,1.9669,1.96525,1.9668,443000000.0
2008-04-30 13:00:00,1.9668,1.96685,1.9662,1.9666,388900000.0
2008-04-30 13:05:00,1.96665,1.9669,1.9658,1.9665,405700000.0
2008-04-30 13:10:00,1.9665,1.9673,1.9664,1.96655,399000000.0
2008-04-30 13:15:00,1.96655,1.9673,1.96635,1.9668,582400000.0
2008-04-30 13:20:00,1.96685,1.9677,1.9668,1.9672,267200000.0
2008-04-30 13:25:00,1.9672,1.96725,1.9663,1.96635,221400000.0
2008-04-30 13:30:00,1.96635,1.9669,1.96585,1.96585,464500000.0
2008-04-30 13:35:00,1.96585,1.9662,1.9658,1.9662,270500000.0
2008-04-30 13:40:00,1.9662,1.9664,1.9656,1.9662,324800000.0
2008-04-30 13:45:00,1.9662,1.96635,1.9655,1.96555,351400000.0
2008-04-30 13:50:00,1.96555,1.9657,1.9654,1.9655,228000000.0
2008-04-30 13:55:00,1.96555,1.96625,1.96555,1.9662,385900000.0
2008-04-30 14:00:00,1.96615,1.9674,1.9661,1.9674,293200000.0
2008-04-30 14:05:00,1.96745,1.96775,1.9665,1.96755,428500000.0
2008-04-30 14:10:00,1.96755,1.96785,1.9673,1.9673,388500000.0
2008-04-30 14:15:00,1.9673,1.9681,1.9655,1.96775,763200000.0
2008-04-30 14:20:00,1.96775,1.9679,1.96635,1.9664,438600000.0
2008-04-30 14:25:00,1.9664,1.9676,1.9664,1.9667,493500000.0
2008-04-30 14:30:00,1.9667,1.9672,1.9652,1.96675,724500000.0
2008-04-30 14:35:00,1.96675,1.9682,1.9665,1.967,548100000.0
2008-04-30 14:40:00,1.967,1.9687,1.9667,1.96845,536700000.0
2008-04-30 14:45:00,1.96845,1.96845,1.9669,1.96695,419480000.0
2008-04-30 14:50:00,1.96705,1.968,1.9668,1.968,463900000.0
2008-04-30 14:55:00,1.968,1.9688,1.9678,1.96845,569500000.0
2008-04-30 15:00:00,1.9684,1.96865,1.9678,1.9682,282400000.0
2008-04-30 15:05:00,1.9682,1.9685,1.96785,1.96785,289400000.0
2008-04-30 15:10:00,1.9678,1.96915,1.9678,1.96865,332200000.0
2008-04-30 15:15:00,1.96865,1.97277,1.9683,1.9724,796699999.0
2008-04-30 15:20:00,1.9724,1.9728,1.9719,1.97195,880800000.0
2008-04-30 15:25:00,1.97205,1.97265,1.9716,1.9719,665212500.0
2008-04-30 15:30:00,1.9719,1.97455,1.97175,1.97355,1062100000.0
2008-04-30 15:35:00,1.97355,1.9745,1.9733,1.97385,679600000.0
2008-04-30 15:40:00,1.9738,1.9739,1.973,1.97305,825300000.0
2008-04-30 15:45:00,1.97305,1.9741,1.9729,1.9737,843400000.0
2008-04-30 15:50:00,1.9737,1.974,1.9735,1.9737,419600000.0
2008-04-30 15:55:00,1.9737,1.97375,1.97335,1.97335,533800000.0
2008-04-30 16:00:00,1.97335,1.9736,1.9731,1.9732,710400000.0
2008-04-30 16:05:00,1.9732,1.97445,1.9732,1.9741,653400000.0
2008-04-30 16:10:00,1.9741,1.9772,1.974,1.9768,1078500000.0
2008-04-30 16:15:00,1.9768,1.97685,1.976,1.97645,927200000.0
2008-04-30 16:20:00,1.97645,1.97645,1.97535,1.9758,935800000.0
2008-04-30 16:25:00,1.9758,1.9772,1.9754,1.9772,3493650000.0
2008-04-30 16:30:00,1.9772,1.9774,1.9768,1.9772,4850900008.0
2008-04-30 16:35:00,1.9772,1.9779,1.97655,1.97735,1070999998.0
2008-04-30 16:40:00,1.97735,1.9789,1.97725,1.97855,597300000.0
2008-04-30 16:45:00,1.97845,1.9802,1.97825,1.97945,566525000.0
2008-04-30 16:50:00,1.97945,1.98165,1.9792,1.98125,1009650000.0
2008-04-30 16:55:00,1.98125,1.9817,1.98015,1.98015,650400000.0
2008-04-30 17:00:00,1.98015,1.98125,1.98005,1.98085,559700000.0
2008-04-30 17:05:00,1.98085,1.9843,1.9805,1.9835,723650000.0
2008-04-30 17:10:00,1.9835,1.9848,1.98325,1.9846,1267450000.0
2008-04-30 17:15:00,1.98465,1.9847,1.9828,1.98345,889550000.0
2008-04-30 17:20:00,1.98345,1.98445,1.98335,1.98435,454412500.0
2008-04-30 17:25:00,1.98435,1.9847,1.984,1.9845,603300000.0
2008-04-30 17:30:00,1.9846,1.98475,1.9842,1.9847,780100000.0
2008-04-30 17:35:00,1.9847,1.98495,1.98405,1.9842,1014912500.0
2008-04-30 17:40:00,1.9842,1.9844,1.9835,1.9835,684512500.0
2008-04-30 17:45:00,1.9835,1.98375,1.9831,1.98375,663200000.0
2008-04-30 17:50:00,1.98375,1.9845,1.98355,1.98445,787537500.0
2008-04-30 17:55:00,1.98445,1.9846,1.9841,1.9845,855340000.0
2008-04-30 18:00:00,1.9845,1.9845,1.984,1.98445,879200000.0
2008-04-30 18:05:00,1.98445,1.9845,1.98345,1.9835,456200000.0
2008-04-30 18:10:00,1.9835,1.9845,1.9835,1.984,834300000.0
2008-04-30 18:15:00,1.984,1.98405,1.9834,1.98345,940600000.0
2008-04-30 18:20:00,1.98345,1.9838,1.98265,1.983,843300000.0
2008-04-30 18:25:00,1.983,1.984,1.9828,1.98325,791500000.0
2008-04-30 18:30:00,1.98335,1.9834,1.9826,1.9827,641750000.0
2008-04-30 18:35:00,1.98275,1.98285,1.9824,1.9826,919100000.0
2008-04-30 18:40:00,1.9826,1.98265,1.9817,1.9823,611600000.0
2008-04-30 18:45:00,1.9823,1.98235,1.982,1.9822,530000000.0
2008-04-30 18:50:00,1.9821,1.98225,1.9819,1.9822,1127500000.0
2008-04-30 18:55:00,1.9822,1.9833,1.98215,1.9832,409500000.0
2008-04-30 19:00:00,1.98325,1.9833,1.98245,1.98305,683000000.0
2008-04-30 19:05:00,1.98305,1.98325,1.9828,1.98315,220400000.0
2008-04-30 19:10:00,1.98315,1.9833,1.9831,1.9833,160900000.0
2008-04-30 19:15:00,1.9833,1.9833,1.9826,1.98305,307900000.0
2008-04-30 19:20:00,1.983,1.98335,1.983,1.9833,212800000.0
2008-04-30 19:25:00,1.9833,1.9833,1.98285,1.9829,237800000.0
2008-04-30 19:30:00,1.9829,1.983,1.9825,1.98285,239900000.0
2008-04-30 19:35:00,1.98285,1.98335,1.9828,1.9832,159300000.0
2008-04-30 19:40:00,1.98325,1.98335,1.9831,1.98325,166500000.0
2008-04-30 19:45:00,1.98325,1.9833,1.9829,1.9832,170600000.0
2008-04-30 19:50:00,1.9832,1.9833,1.9829,1.98315,384800000.0
2008-04-30 19:55:00,1.9832,1.98375,1.9831,1.98325,341200000.0
2008-04-30 20:00:00,1.98325,1.9833,1.9828,1.9831,534300000.0
2008-04-30 20:05:00,1.98305,1.984,1.98305,1.984,391500000.0
2008-04-30 20:10:00,1.98395,1.98515,1.98385,1.98405,439500000.0
2008-04-30 20:15:00,1.98445,1.9868,1.9816,1.982,827860000.0
2008-04-30 20:20:00,1.982,1.98485,1.9816,1.9841,909600000.0
2008-04-30 20:25:00,1.9841,1.98805,1.98405,1.9868,912400000.0
2008-04-30 20:30:00,1.9868,1.98765,1.98555,1.98695,1239500000.0
2008-04-30 20:35:00,1.98695,1.9885,1.98695,1.98815,1282900000.0
2008-04-30 20:40:00,1.98815,1.98815,1.9869,1.9878,920837500.0
2008-04-30 20:45:00,1.98785,1.9886,1.9871,1.9873,641687500.0
2008-04-30 20:50:00,1.9873,1.9878,1.9869,1.9876,904800000.0
2008-04-30 20:55:00,1.9876,1.98955,1.9874,1.9891,769800000.0
2008-04-30 21:00:00,1.98915,1.9894,1.9876,1.98855,987200000.0
2008-04-30 21:05:00,1.98855,1.9887,1.9876,1.9876,728500000.0
2008-04-30 21:10:00,1.9876,1.98825,1.98755,1.98805,583600000.0
2008-04-30 21:15:00,1.98805,1.98805,1.9873,1.9875,385000000.0
2008-04-30 21:20:00,1.9875,1.9882,1.98745,1.98805,454100000.0
2008-04-30 21:25:00,1.98805,1.98875,1.98805,1.9887,332100000.0
2008-04-30 21:30:00,1.9888,1.9888,1.9881,1.98825,403100000.0
2008-04-30 21:35:00,1.98825,1.9883,1.9877,1.98775,346200000.0
2008-04-30 21:40:00,1.98775,1.98785,1.98765,1.98775,191950000.0
2008-04-30 21:45:00,1.98775,1.98875,1.9877,1.98835,435000000.0
2008-04-30 21:50:00,1.98835,1.98855,1.98815,1.98815,116700000.0
2008-04-30 21:55:00,1.98815,1.98845,1.98805,1.9882,89600000.0
2008-04-30 22:00:00,1.9882,1.9883,1.988,1.9883,93700000.0
2008-04-30 22:05:00,1.9883,1.9883,1.9878,1.9878,198400000.0
2008-04-30 22:10:00,1.9878,1.9883,1.9877,1.9882,123100000.0
2008-04-30 22:15:00,1.98815,1.9892,1.98815,1.98915,87000000.0
2008-04-30 22:20:00,1.98915,1.9892,1.9891,1.9891,33600000.0
2008-04-30 22:25:00,1.9891,1.9891,1.9882,1.9882,194700000.0
2008-04-30 22:30:00,1.9882,1.9882,1.9878,1.98805,193400000.0
2008-04-30 22:35:00,1.98805,1.9881,1.9875,1.9877,189900000.0
2008-04-30 22:40:00,1.98775,1.9878,1.98665,1.987,325300000.0
2008-04-30 22:45:00,1.987,1.98735,1.987,1.98725,226700000.0
2008-04-30 22:50:00,1.98725,1.98735,1.987,1.98725,225800000.0
2008-04-30 22:55:00,1.98725,1.9874,1.9862,1.98735,235400000.0
2008-04-30 23:00:00,1.98733,1.98733,1.9861,1.98645,577900000.0
2008-04-30 23:05:00,1.98645,1.98655,1.98635,1.9864,137700000.0
2008-04-30 23:10:00,1.9864,1.9865,1.9863,1.9864,170900000.0
2008-04-30 23:15:00,1.9864,1.9865,1.9861,1.9861,156700000.0
2008-04-30 23:20:00,1.9861,1.9868,1.98605,1.9868,174200000.0
2008-04-30 23:25:00,1.98653,1.9869,1.98639,1.9867,140000000.0
2008-04-30 23:30:00,1.98655,1.9867,1.9862,1.9863,162500000.0
2008-04-30 23:35:00,1.9863,1.9863,1.98561,1.9861,379000000.0
2008-04-30 23:40:00,1.9861,1.9862,1.98575,1.98594,140100000.0
2008-04-30 23:45:00,1.98605,1.9867,1.98605,1.9867,260000000.0
2008-04-30 23:50:00,1.98675,1.9872,1.98655,1.987,134300000.0
2008-04-30 23:55:00,1.987,1.9874,1.9869,1.9874,205700000.0
2008-05-01 00:00:00,1.9874,1.9877,1.9874,1.9874,281800000.0
2008-05-01 00:05:00,1.9874,1.9875,1.9874,1.9874,239600000.0
2008-05-01 00:10:00,1.9874,1.9876,1.9874,1.9876,417500000.0
2008-05-01 00:15:00,1.9877,1.9878,1.9874,1.9876,216100000.0
2008-05-01 00:20:00,1.9876,1.9879,1.98741,1.98741,228600000.0
2008-05-01 00:25:00,1.9878,1.9879,1.9873,1.9876,191500000.0
2008-05-01 00:30:00,1.9875,1.9877,1.9868,1.9872,234000000.0
2008-05-01 00:35:00,1.9873,1.9875,1.9872,1.9873,133000000.0
2008-05-01 00:40:00,1.9873,1.9874,1.987,1.987,247200000.0
2008-05-01 00:45:00,1.987,1.9873,1.9868,1.9873,550400000.0
2008-05-01 00:50:00,1.9873,1.9873,1.9873,1.9873,107400000.0
2008-05-01 00:55:00,1.9873,1.9873,1.98701,1.9873,100500000.0
2008-05-01 01:00:00,1.9873,1.9873,1.98713,1.98727,183000000.0
2008-05-01 01:05:00,1.9873,1.9877,1.98695,1.9875,1102300000.0
2008-05-01 01:10:00,1.9875,1.988,1.9868,1.9868,431800000.0
2008-05-01 01:15:00,1.9868,1.9868,1.9865,1.9865,235000000.0
2008-05-01 01:20:00,1.9865,1.9865,1.98624,1.98637,117200000.0
2008-05-01 01:25:00,1.9865,1.9866,1.9865,1.9865,156940000.0
2008-05-01 01:30:00,1.9865,1.9867,1.9864,1.9866,410000000.0
2008-05-01 01:35:00,1.9866,1.9868,1.98625,1.9866,201900000.0
2008-05-01 01:40:00,1.9866,1.9867,1.98632,1.9867,195900000.0
2008-05-01 01:45:00,1.9866,1.9867,1.98622,1.98635,375999996.0
2008-05-01 01:50:00,1.98675,1.9868,1.9867,1.9868,65500000.0
2008-05-01 01:55:00,1.9867,1.98685,1.9866,1.9866,136800000.0
2008-05-01 02:00:00,1.9866,1.9867,1.9864,1.9867,158200000.0
2008-05-01 02:05:00,1.9867,1.987,1.9865,1.9869,300800000.0
2008-05-01 02:10:00,1.9869,1.9874,1.9867,1.98735,522200000.0
2008-05-01 02:15:00,1.98735,1.98735,1.98675,1.987,599500000.0
2008-05-01 02:20:00,1.987,1.98755,1.987,1.98755,419100000.0
2008-05-01 02:25:00,1.98755,1.98755,1.98723,1.9873,321900000.0
2008-05-01 02:30:00,1.9873,1.9878,1.9873,1.9875,442799999.0
2008-05-01 02:35:00,1.9875,1.9875,1.9868,1.9869,209600000.0
2008-05-01 02:40:00,1.9869,1.9869,1.9859,1.986,649900000.0
2008-05-01 02:45:00,1.986,1.9863,1.9859,1.9863,514200000.0
2008-05-01 02:50:00,1.9863,1.98685,1.9858,1.9864,423500000.0
2008-05-01 02:55:00,1.9865,1.9867,1.98625,1.9863,499600000.0
2008-05-01 03:00:00,1.9863,1.9864,1.9862,1.9862,131200000.0
2008-05-01 03:05:00,1.9863,1.9865,1.9863,1.9865,60400000.0
2008-05-01 03:10:00,1.9865,1.9865,1.9858,1.986,80100000.0
2008-05-01 03:15:00,1.986,1.98675,1.986,1.9867,673899999.0
2008-05-01 03:20:00,1.9867,1.9867,1.98615,1.9862,331199997.0
2008-05-01 03:25:00,1.9862,1.9865,1.9862,1.9862,189200000.0
2008-05-01 03:30:00,1.9862,1.98628,1.98598,1.9862,85800000.0
2008-05-01 03:35:00,1.9862,1.9864,1.9862,1.9864,789800003.0
2008-05-01 03:40:00,1.9864,1.9866,1.9864,1.9864,282400000.0
2008-05-01 03:45:00,1.9864,1.9866,1.986,1.986,591400001.0
2008-05-01 03:50:00,1.986,1.98605,1.9857,1.9858,117100000.0
2008-05-01 03:55:00,1.9858,1.98615,1.9857,1.98615,155800000.0
2008-05-01 04:00:00,1.9861,1.9862,1.98577,1.98583,254400000.0
2008-05-01 04:05:00,1.9862,1.9863,1.9858,1.9861,93600000.0
2008-05-01 04:10:00,1.98603,1.9863,1.98595,1.9863,42600000.0
2008-05-01 04:15:00,1.98594,1.9863,1.98585,1.9863,258400000.0
2008-05-01 04:20:00,1.9863,1.9863,1.98595,1.98601,155500000.0
2008-05-01 04:25:00,1.9863,1.98636,1.98615,1.9863,79300000.0
2008-05-01 04:30:00,1.9863,1.9864,1.9863,1.9863,194200000.0
2008-05-01 04:35:00,1.9863,1.98635,1.9863,1.9863,149400000.0
2008-05-01 04:40:00,1.9863,1.9863,1.98603,1.98622,82000000.0
2008-05-01 04:45:00,1.9863,1.98635,1.98591,1.9863,98100000.0
2008-05-01 04:50:00,1.98602,1.9863,1.98602,1.9863,76900000.0
2008-05-01 04:55:00,1.9863,1.9863,1.98597,1.9863,234800000.0
2008-05-01 05:00:00,1.9863,1.9864,1.9861,1.9861,75800000.0
2008-05-01 05:05:00,1.9861,1.9865,1.98585,1.98597,453900001.0
2008-05-01 05:10:00,1.9862,1.9862,1.98559,1.98587,433200001.0
2008-05-01 05:15:00,1.9861,1.9863,1.9858,1.9861,1387100006.0
2008-05-01 05:20:00,1.9861,1.9863,1.986,1.9863,1198000010.0
2008-05-01 05:25:00,1.9862,1.9865,1.986,1.9862,756000007.0
2008-05-01 05:30:00,1.9865,1.98685,1.9865,1.9866,209000000.0
2008-05-01 05:35:00,1.9866,1.9866,1.98615,1.9866,382099999.0
2008-05-01 05:40:00,1.9866,1.98675,1.98647,1.98665,279800000.0
2008-05-01 05:45:00,1.98665,1.9867,1.9862,1.9862,154500000.0
2008-05-01 05:50:00,1.98625,1.9866,1.98625,1.98625,112100000.0
2008-05-01 05:55:00,1.9862,1.98685,1.98615,1.9865,881500003.0
2008-05-01 06:00:00,1.9865,1.9865,1.9864,1.9864,335999999.0
2008-05-01 06:05:00,1.9864,1.9864,1.986,1.986,1087200017.0
2008-05-01 06:10:00,1.9861,1.9863,1.9861,1.9863,69600000.0
2008-05-01 06:15:00,1.9863,1.9867,1.9861,1.9864,434100001.0
2008-05-01 06:20:00,1.9864,1.9867,1.9862,1.9864,327600004.0
2008-05-01 06:25:00,1.98622,1.9869,1.98622,1.9866,235700001.0
2008-05-01 06:30:00,1.9866,1.9868,1.9863,1.98652,622859999.0
2008-05-01 06:35:00,1.9866,1.987,1.9866,1.9869,214500004.0
2008-05-01 06:40:00,1.9869,1.9872,1.9869,1.9872,745700001.0
2008-05-01 06:45:00,1.9872,1.9872,1.9869,1.9869,327999998.0
2008-05-01 06:50:00,1.9869,1.98735,1.9869,1.9873,626399992.0
2008-05-01 06:55:00,1.9873,1.9873,1.98665,1.9867,534000005.0
2008-05-01 07:00:00,1.9867,1.9867,1.9863,1.9863,402000004.0
2008-05-01 07:05:00,1.9863,1.9866,1.98603,1.9865,667499999.0
2008-05-01 07:10:00,1.9865,1.9868,1.9865,1.9868,636900007.0
2008-05-01 07:15:00,1.9868,1.98692,1.98675,1.9868,212800001.0
2008-05-01 07:20:00,1.9868,1.9868,1.9868,1.9868,348699996.0
2008-05-01 07:25:00,1.9869,1.98695,1.98667,1.98685,149900000.0
2008-05-01 07:30:00,1.987,1.987,1.98665,1.9867,100800000.0
2008-05-01 07:35:00,1.98655,1.98675,1.98637,1.9866,197700000.0
2008-05-01 07:40:00,1.9866,1.98665,1.9865,1.9865,144960000.0
2008-05-01 07:45:00,1.9867,1.9868,1.9864,1.9864,256100004.0
2008-05-01 07:50:00,1.9865,1.9865,1.9864,1.98645,92700000.0
2008-05-01 07:55:00,1.98645,1.9867,1.98645,1.98665,155600000.0
2008-05-01 08:00:00,1.98665,1.98665,1.9858,1.9862,433000000.0
2008-05-01 08:05:00,1.9862,1.98775,1.9862,1.9876,815400000.0
2008-05-01 08:10:00,1.9876,1.9888,1.9876,1.98855,1733300000.0
2008-05-01 08:15:00,1.98855,1.98975,1.98845,1.9892,1704300008.0
2008-05-01 08:20:00,1.9892,1.98975,1.98885,1.9892,1003500000.0
2008-05-01 08:25:00,1.9892,1.9892,1.9883,1.9886,1028700001.0
2008-05-01 08:30:00,1.9886,1.9893,1.9883,1.9892,1913400001.0
2008-05-01 08:35:00,1.9892,1.9892,1.98835,1.9885,2253600004.0
2008-05-01 08:40:00,1.9885,1.98945,1.9885,1.989,1402500001.0
2008-05-01 08:45:00,1.989,1.9905,1.989,1.9898,1789500003.0
2008-05-01 08:50:00,1.9898,1.99065,1.9893,1.9903,688900000.0
2008-05-01 08:55:00,1.9902,1.99085,1.9902,1.99035,779600000.0
2008-05-01 09:00:00,1.99035,1.99055,1.98835,1.9885,1677500000.0
2008-05-01 09:05:00,1.9885,1.98925,1.9876,1.9881,1811100000.0
2008-05-01 09:10:00,1.98815,1.9886,1.9875,1.9878,1222200000.0
2008-05-01 09:15:00,1.9878,1.98815,1.98715,1.98735,1782500000.0
2008-05-01 09:20:00,1.98735,1.98735,1.98455,1.98455,2343700001.0
2008-05-01 09:25:00,1.98455,1.9858,1.98405,1.9858,904300000.0
2008-05-01 09:30:00,1.98585,1.9866,1.98465,1.98515,945100001.0
2008-05-01 09:35:00,1.98515,1.98845,1.98505,1.98755,1544200000.0
2008-05-01 09:40:00,1.98745,1.98875,1.987,1.98855,1620099999.0
2008-05-01 09:45:00,1.9885,1.9894,1.9873,1.98745,1984300000.0
2008-05-01 09:50:00,1.98745,1.98915,1.9873,1.989,1273300000.0
2008-05-01 09:55:00,1.989,1.98955,1.98695,1.98905,1838300000.0
2008-05-01 10:00:00,1.989,1.98985,1.9885,1.98955,1240600000.0
2008-05-01 10:05:00,1.98955,1.9898,1.9887,1.9889,742800000.0
2008-05-01 10:10:00,1.98895,1.9891,1.9884,1.98855,662700000.0
2008-05-01 10:15:00,1.9885,1.9886,1.98735,1.98755,936500000.0
2008-05-01 10:20:00,1.98755,1.9877,1.98705,1.9876,807300000.0
2008-05-01 10:25:00,1.98755,1.98755,1.98575,1.98675,1047100000.0
2008-05-01 10:30:00,1.9868,1.98925,1.9868,1.989,1336700000.0
2008-05-01 10:35:00,1.989,1.98935,1.9885,1.98915,635900000.0
2008-05-01 10:40:00,1.98915,1.98915,1.9866,1.9866,895700000.0
2008-05-01 10:45:00,1.9867,1.9867,1.98555,1.9858,1685650000.0
2008-05-01 10:50:00,1.9858,1.9868,1.9856,1.98585,954600000.0
2008-05-01 10:55:00,1.98585,1.98615,1.98545,1.98595,582200000.0
2008-05-01 11:00:00,1.986,1.98645,1.9857,1.9859,924700000.0
2008-05-01 11:05:00,1.986,1.9874,1.98585,1.98725,685500000.0
2008-05-01 11:10:00,1.9872,1.98725,1.9863,1.98695,613900000.0
2008-05-01 11:15:00,1.9869,1.987,1.98655,1.98685,278400000.0
2008-05-01 11:20:00,1.9868,1.98695,1.9863,1.9867,842500000.0
2008-05-01 11:25:00,1.9867,1.98735,1.98645,1.98705,586200000.0
2008-05-01 11:30:00,1.987,1.98735,1.98635,1.98665,1472800000.0
2008-05-01 11:35:00,1.98665,1.98695,1.98625,1.98625,1113400000.0
2008-05-01 11:40:00,1.98625,1.98685,1.98615,1.9868,850400000.0
2008-05-01 11:45:00,1.9867,1.98675,1.9862,1.9862,674500000.0
2008-05-01 11:50:00,1.9862,1.98675,1.986,1.9864,1010600000.0
2008-05-01 11:55:00,1.9866,1.9875,1.9864,1.9874,458000000.0
2008-05-01 12:00:00,1.9873,1.9873,1.9868,1.9872,865900000.0
2008-05-01 12:05:00,1.9872,1.98805,1.9871,1.98785,1829800000.0
2008-05-01 12:10:00,1.98785,1.98795,1.9875,1.9875,709900000.0
2008-05-01 12:15:00,1.9874,1.9875,1.98705,1.9872,1125100000.0
2008-05-01 12:20:00,1.9872,1.98745,1.98685,1.98715,1525300000.0
2008-05-01 12:25:00,1.9871,1.9873,1.9869,1.9871,613900000.0
2008-05-01 12:30:00,1.9871,1.9877,1.98705,1.98765,139600000.0
2008-05-01 12:35:00,1.9877,1.98805,1.987,1.9873,487500000.0
2008-05-01 12:40:00,1.98735,1.9876,1.9871,1.9872,411000000.0
2008-05-01 12:45:00,1.98735,1.9874,1.98595,1.9865,1154100000.0
2008-05-01 12:50:00,1.9865,1.98675,1.9862,1.9865,606000000.0
2008-05-01 12:55:00,1.98645,1.9865,1.9847,1.9856,945600000.0
2008-05-01 13:00:00,1.9856,1.9862,1.9853,1.9861,597700000.0
2008-05-01 13:05:00,1.9862,1.9867,1.986,1.98635,408375000.0
2008-05-01 13:10:00,1.9865,1.9867,1.9852,1.9852,727000000.0
2008-05-01 13:15:00,1.98525,1.98675,1.98515,1.98675,878200000.0
2008-05-01 13:20:00,1.98675,1.9868,1.9862,1.98675,855100000.0
2008-05-01 13:25:00,1.98675,1.9873,1.9862,1.9872,798150000.0
2008-05-01 13:30:00,1.9872,1.9873,1.98655,1.98685,574900000.0
2008-05-01 13:35:00,1.98685,1.98735,1.9866,1.9873,769000000.0
2008-05-01 13:40:00,1.98725,1.98725,1.98695,1.987,351850000.0
2008-05-01 13:45:00,1.987,1.98705,1.98655,1.9868,509000000.0
2008-05-01 13:50:00,1.9868,1.9869,1.98585,1.9865,849540000.0
2008-05-01 13:55:00,1.9865,1.9871,1.98645,1.9868,384500000.0
2008-05-01 14:00:00,1.9868,1.98685,1.98635,1.9864,798900000.0
2008-05-01 14:05:00,1.9864,1.9869,1.986,1.9868,695600000.0
2008-05-01 14:10:00,1.98675,1.9868,1.98535,1.9856,1124100000.0
2008-05-01 14:15:00,1.9856,1.98615,1.98555,1.98595,999300000.0
2008-05-01 14:20:00,1.98595,1.98595,1.9856,1.9857,766800000.0
2008-05-01 14:25:00,1.9857,1.98615,1.9851,1.98555,1077700000.0
2008-05-01 14:30:00,1.98555,1.98625,1.98425,1.98465,1365850000.0
2008-05-01 14:35:00,1.98465,1.98485,1.9815,1.98195,2205100000.0
2008-05-01 14:40:00,1.98195,1.98255,1.98005,1.98075,1453050000.0
2008-05-01 14:45:00,1.98075,1.98115,1.9792,1.9802,1307250000.0
2008-05-01 14:50:00,1.98025,1.98075,1.97935,1.97955,1594000000.0
2008-05-01 14:55:00,1.97955,1.98025,1.97875,1.97875,1062875000.0
2008-05-01 15:00:00,1.97875,1.97915,1.97715,1.97775,1820400002.0
2008-05-01 15:05:00,1.9777,1.9778,1.9764,1.97705,2051800000.0
2008-05-01 15:10:00,1.97705,1.9788,1.97675,1.9783,1794600000.0
2008-05-01 15:15:00,1.9783,1.9787,1.9781,1.97865,1357700000.0
2008-05-01 15:20:00,1.97865,1.97865,1.97745,1.97745,1290200000.0
2008-05-01 15:25:00,1.97745,1.9778,1.97635,1.97645,1737600000.0
2008-05-01 15:30:00,1.97645,1.9769,1.97615,1.97635,1551100000.0
2008-05-01 15:35:00,1.97635,1.97645,1.9742,1.9748,1116800001.0
2008-05-01 15:40:00,1.97485,1.97625,1.97475,1.9757,1534900000.0
2008-05-01 15:45:00,1.97575,1.97645,1.97565,1.97595,883900000.0
2008-05-01 15:50:00,1.97595,1.97615,1.97555,1.9761,642800000.0
2008-05-01 15:55:00,1.9761,1.9766,1.97565,1.97565,620500000.0
2008-05-01 16:00:00,1.97565,1.97665,1.97515,1.97545,1269100000.0
2008-05-01 16:05:00,1.97545,1.97545,1.97315,1.9741,1468400002.0
2008-05-01 16:10:00,1.97415,1.9742,1.97275,1.97325,1043950000.0
2008-05-01 16:15:00,1.97325,1.9735,1.9718,1.9721,606799999.0
2008-05-01 16:20:00,1.9721,1.973,1.9712,1.9717,647700000.0
2008-05-01 16:25:00,1.9717,1.9726,1.9712,1.9725,700400000.0
2008-05-01 16:30:00,1.9726,1.97305,1.9719,1.9723,576799999.0
2008-05-01 16:35:00,1.97225,1.9723,1.9713,1.97165,904800000.0
2008-05-01 16:40:00,1.97165,1.97235,1.9714,1.97155,706900000.0
2008-05-01 16:45:00,1.97155,1.97285,1.97155,1.9723,818299998.0
2008-05-01 16:50:00,1.9723,1.9732,1.9722,1.97265,797900000.0
2008-05-01 16:55:00,1.97265,1.97485,1.97265,1.97445,980100000.0
2008-05-01 17:00:00,1.9745,1.97485,1.9742,1.97425,1068900000.0
2008-05-01 17:05:00,1.97425,1.97475,1.974,1.97425,1344700000.0
2008-05-01 17:10:00,1.9742,1.9745,1.97365,1.9738,1614600001.0
2008-05-01 17:15:00,1.97385,1.97475,1.9734,1.97475,978300000.0
2008-05-01 17:20:00,1.97475,1.97515,1.97465,1.97465,405699999.0
2008-05-01 17:25:00,1.97465,1.97505,1.97425,1.9743,492500000.0
2008-05-01 17:30:00,1.9743,1.9743,1.97375,1.97385,398200000.0
2008-05-01 17:35:00,1.9739,1.97435,1.9736,1.97365,407200000.0
2008-05-01 17:40:00,1.9737,1.97445,1.9737,1.9743,356799999.0
2008-05-01 17:45:00,1.97425,1.9757,1.97425,1.9756,376800000.0
2008-05-01 17:50:00,1.97555,1.9757,1.97495,1.9752,454200000.0
2008-05-01 17:55:00,1.9752,1.9752,1.9745,1.9747,338100000.0
2008-05-01 18:00:00,1.9747,1.97475,1.9744,1.97445,523700000.0
2008-05-01 18:05:00,1.97455,1.97455,1.97425,1.9743,686600000.0
2008-05-01 18:10:00,1.9743,1.97445,1.97395,1.97405,463300000.0
2008-05-01 18:15:00,1.974,1.9743,1.97385,1.97425,504200000.0
2008-05-01 18:20:00,1.97425,1.97445,1.97395,1.97435,407200000.0
2008-05-01 18:25:00,1.97435,1.97435,1.97375,1.97375,426700000.0
2008-05-01 18:30:00,1.97375,1.97405,1.9731,1.97315,554850000.0
2008-05-01 18:35:00,1.97315,1.9738,1.9731,1.9733,353100000.0
2008-05-01 18:40:00,1.9733,1.9734,1.97305,1.9733,540400000.0
2008-05-01 18:45:00,1.9733,1.9734,1.9729,1.973,343900000.0
2008-05-01 18:50:00,1.97305,1.97335,1.97245,1.97245,640100000.0
2008-05-01 18:55:00,1.97245,1.97435,1.9723,1.973,664399998.0
2008-05-01 19:00:00,1.973,1.97355,1.97275,1.9728,432500000.0
2008-05-01 19:05:00,1.9728,1.9729,1.9725,1.97265,305200000.0
2008-05-01 19:10:00,1.97265,1.97285,1.97245,1.97265,332900000.0
2008-05-01 19:15:00,1.97265,1.97335,1.97235,1.9725,289200000.0
2008-05-01 19:20:00,1.9725,1.9734,1.97235,1.97245,457500000.0
2008-05-01 19:25:00,1.97245,1.9728,1.9723,1.9725,338400000.0
2008-05-01 19:30:00,1.97255,1.97375,1.97245,1.97325,289300000.0
2008-05-01 19:35:00,1.97325,1.97355,1.9729,1.973,137100000.0
2008-05-01 19:40:00,1.97305,1.97325,1.9728,1.9732,107400000.0
2008-05-01 19:45:00,1.9732,1.97335,1.9728,1.97285,229800000.0
2008-05-01 19:50:00,1.9728,1.97305,1.9726,1.97295,245500000.0
2008-05-01 19:55:00,1.97295,1.973,1.97225,1.9723,419000000.0
2008-05-01 20:00:00,1.9723,1.97275,1.97175,1.9718,375500000.0
2008-05-01 20:05:00,1.9718,1.9728,1.9716,1.97255,334700000.0
2008-05-01 20:10:00,1.97255,1.97295,1.97255,1.97275,291200000.0
2008-05-01 20:15:00,1.97275,1.97335,1.97275,1.97335,102900000.0
2008-05-01 20:20:00,1.97345,1.97345,1.97275,1.97325,308300000.0
2008-05-01 20:25:00,1.97325,1.97425,1.97315,1.97395,274600000.0
2008-05-01 20:30:00,1.97385,1.97385,1.9732,1.9732,179600000.0
2008-05-01 20:35:00,1.9732,1.9737,1.9727,1.9736,136500000.0
2008-05-01 20:40:00,1.9736,1.97455,1.97355,1.9742,312800000.0
2008-05-01 20:45:00,1.97425,1.97465,1.97415,1.97445,332300000.0
2008-05-01 20:50:00,1.97455,1.97455,1.9728,1.9729,477500000.0
2008-05-01 20:55:00,1.9729,1.97375,1.97265,1.97365,367600000.0
2008-05-01 21:00:00,1.97365,1.974,1.9732,1.9736,251600000.0
2008-05-01 21:05:00,1.97365,1.97445,1.97365,1.97445,298200000.0
2008-05-01 21:10:00,1.97445,1.97525,1.9744,1.975,260500000.0
2008-05-01 21:15:00,1.975,1.97505,1.97455,1.975,107600000.0
2008-05-01 21:20:00,1.97495,1.97495,1.97375,1.97375,141100000.0
2008-05-01 21:25:00,1.9737,1.97425,1.97365,1.97425,251900000.0
2008-05-01 21:30:00,1.97425,1.97445,1.97385,1.9741,211500000.0
2008-05-01 21:35:00,1.97435,1.97455,1.97315,1.9733,251500000.0
2008-05-01 21:40:00,1.97345,1.97445,1.97335,1.97445,183100000.0
2008-05-01 21:45:00,1.97445,1.97525,1.97435,1.97495,194500000.0
2008-05-01 21:50:00,1.97515,1.97525,1.9748,1.9749,176000000.0
2008-05-01 21:55:00,1.97485,1.97495,1.97475,1.9748,128400000.0
2008-05-01 22:00:00,1.9748,1.97495,1.9739,1.97395,223200000.0
2008-05-01 22:05:00,1.97405,1.97525,1.974,1.97495,92900000.0
2008-05-01 22:10:00,1.975,1.97515,1.97495,1.975,79500000.0
2008-05-01 22:15:00,1.97495,1.97525,1.97465,1.97515,100300000.0
2008-05-01 22:20:00,1.97515,1.97515,1.9743,1.9744,52340000.0
2008-05-01 22:25:00,1.97435,1.97435,1.97405,1.97405,30900000.0
2008-05-01 22:30:00,1.9741,1.9746,1.974,1.97455,66600000.0
2008-05-01 22:35:00,1.9747,1.9747,1.97395,1.97396,168700000.0
2008-05-01 22:40:00,1.97425,1.97445,1.9741,1.9744,85700000.0
2008-05-01 22:45:00,1.97445,1.9746,1.9743,1.97445,60600000.0
2008-05-01 22:50:00,1.97445,1.9746,1.974,1.9746,415600000.0
2008-05-01 22:55:00,1.97465,1.9748,1.9746,1.9747,111300000.0
2008-05-01 23:00:00,1.9745,1.97464,1.97433,1.9744,220700000.0
2008-05-01 23:05:00,1.97428,1.97455,1.9733,1.9735,241500000.0
2008-05-01 23:10:00,1.97401,1.97401,1.9734,1.9735,220000000.0
2008-05-01 23:15:00,1.9735,1.9749,1.9735,1.9749,325700000.0
2008-05-01 23:20:00,1.9749,1.9753,1.9747,1.9747,124500000.0
2008-05-01 23:25:00,1.9752,1.9762,1.9752,1.9759,117150000.0
2008-05-01 23:30:00,1.9759,1.9759,1.9755,1.9756,44850000.0
2008-05-01 23:35:00,1.9757,1.976,1.9756,1.9759,67800000.0
2008-05-01 23:40:00,1.9759,1.9766,1.9758,1.9764,225000000.0
2008-05-01 23:45:00,1.9762,1.9764,1.9761,1.9763,32700000.0
2008-05-01 23:50:00,1.9763,1.97632,1.97574,1.97592,189400000.0
2008-05-01 23:55:00,1.9761,1.9764,1.976,1.976,13900000.0
2008-05-02 00:00:00,1.976,1.9764,1.976,1.976,183900000.0
2008-05-02 00:05:00,1.976,1.9761,1.97562,1.9761,267300000.0
2008-05-02 00:10:00,1.976,1.9761,1.97595,1.976,389600000.0
2008-05-02 00:15:00,1.97615,1.9768,1.9761,1.9763,256000000.0
2008-05-02 00:20:00,1.9763,1.9771,1.976,1.9769,282700000.0
2008-05-02 00:25:00,1.97638,1.9769,1.97638,1.9767,269400000.0
2008-05-02 00:30:00,1.9768,1.97825,1.97675,1.9777,253200000.0
2008-05-02 00:35:00,1.9777,1.9781,1.9772,1.9779,487100000.0
2008-05-02 00:40:00,1.9779,1.9783,1.9779,1.9783,100400000.0
2008-05-02 00:45:00,1.97825,1.979,1.978,1.97815,375300000.0
2008-05-02 00:50:00,1.9781,1.9783,1.978,1.978,183800000.0
2008-05-02 00:55:00,1.978,1.9781,1.9775,1.978,192800000.0
2008-05-02 01:00:00,1.978,1.9783,1.978,1.9782,72800000.0
2008-05-02 01:05:00,1.9782,1.9782,1.97785,1.9781,205900000.0
2008-05-02 01:10:00,1.9781,1.9782,1.9774,1.9782,404300000.0
2008-05-02 01:15:00,1.9782,1.9782,1.9781,1.9781,161200000.0
2008-05-02 01:20:00,1.9781,1.9781,1.9774,1.9776,499200000.0
2008-05-02 01:25:00,1.9776,1.9777,1.9771,1.9775,237600000.0
2008-05-02 01:30:00,1.97755,1.9778,1.9771,1.9773,556399998.0
2008-05-02 01:35:00,1.9773,1.9782,1.9771,1.9778,1510400003.0
2008-05-02 01:40:00,1.9779,1.9782,1.9776,1.9779,705000000.0
2008-05-02 01:45:00,1.9779,1.9779,1.9779,1.9779,31200000.0
2008-05-02 01:50:00,1.97754,1.9779,1.9775,1.9777,585399995.0
2008-05-02 01:55:00,1.9777,1.9777,1.9774,1.9776,465100000.0
2008-05-02 02:00:00,1.9776,1.9779,1.9773,1.9775,796500000.0
2008-05-02 02:05:00,1.9775,1.9776,1.9773,1.9775,333700000.0
2008-05-02 02:10:00,1.9775,1.9777,1.97725,1.9773,400100000.0
2008-05-02 02:15:00,1.9773,1.9773,1.9769,1.97705,327200000.0
2008-05-02 02:20:00,1.97705,1.97705,1.9768,1.97705,86500000.0
2008-05-02 02:25:00,1.9768,1.97705,1.97647,1.97668,109200000.0
2008-05-02 02:30:00,1.9769,1.97765,1.97666,1.9776,243200000.0
2008-05-02 02:35:00,1.9776,1.9787,1.9776,1.97865,594100004.0
2008-05-02 02:40:00,1.97865,1.97885,1.9785,1.9786,277100001.0
2008-05-02 02:45:00,1.9786,1.9788,1.97855,1.9786,112200000.0
2008-05-02 02:50:00,1.9786,1.9786,1.978,1.9783,484700001.0
2008-05-02 02:55:00,1.9782,1.97835,1.978,1.97835,497899998.0
2008-05-02 03:00:00,1.9783,1.9783,1.9776,1.9777,616200001.0
2008-05-02 03:05:00,1.97754,1.9783,1.97746,1.9776,232700000.0
2008-05-02 03:10:00,1.9776,1.9777,1.97711,1.9775,224700000.0
2008-05-02 03:15:00,1.9775,1.9775,1.97725,1.9774,654800000.0
2008-05-02 03:20:00,1.9774,1.9781,1.9773,1.9778,512299998.0
2008-05-02 03:25:00,1.9778,1.9781,1.9776,1.9781,366000001.0
2008-05-02 03:30:00,1.9781,1.9789,1.9781,1.9783,286500000.0
2008-05-02 03:35:00,1.9783,1.97835,1.9782,1.9782,353400000.0
2008-05-02 03:40:00,1.9782,1.9782,1.9782,1.9782,60900000.0
2008-05-02 03:45:00,1.9782,1.9782,1.97745,1.9781,222900000.0
2008-05-02 03:50:00,1.9781,1.97815,1.9778,1.978,302500000.0
2008-05-02 03:55:00,1.978,1.978,1.9777,1.9777,104400000.0
2008-05-02 04:00:00,1.9777,1.9778,1.97718,1.97741,232700000.0
2008-05-02 04:05:00,1.9777,1.97771,1.97743,1.9777,120000000.0
2008-05-02 04:10:00,1.9777,1.9778,1.9776,1.9778,46300000.0
2008-05-02 04:15:00,1.9778,1.9778,1.9777,1.9778,11800000.0
2008-05-02 04:20:00,1.97738,1.978,1.9772,1.9773,261200000.0
2008-05-02 04:25:00,1.9773,1.97745,1.9771,1.9774,128900000.0
2008-05-02 04:30:00,1.9774,1.97756,1.97716,1.97743,192199997.0
2008-05-02 04:35:00,1.9777,1.978,1.9777,1.9778,317399999.0
2008-05-02 04:40:00,1.9778,1.978,1.9776,1.9778,477400000.0
2008-05-02 04:45:00,1.9778,1.9778,1.9774,1.9774,264200000.0
2008-05-02 04:50:00,1.9774,1.9775,1.9773,1.9773,168300000.0
2008-05-02 04:55:00,1.9773,1.9773,1.97585,1.9761,591900000.0
2008-05-02 05:00:00,1.9761,1.9763,1.9761,1.9762,576299999.0
2008-05-02 05:05:00,1.9762,1.9762,1.9758,1.9761,241000001.0
2008-05-02 05:10:00,1.9761,1.9762,1.9758,1.9759,350900000.0
2008-05-02 05:15:00,1.976,1.976,1.9756,1.9757,643000000.0
2008-05-02 05:20:00,1.9757,1.9764,1.9757,1.976,401800000.0
2008-05-02 05:25:00,1.976,1.9761,1.9755,1.9757,107900000.0
2008-05-02 05:30:00,1.9757,1.9757,1.9753,1.9756,517199998.0
2008-05-02 05:35:00,1.9757,1.9757,1.9754,1.9756,146700000.0
2008-05-02 05:40:00,1.9756,1.9756,1.9751,1.9753,262399999.0
2008-05-02 05:45:00,1.9753,1.9754,1.97505,1.9751,185500000.0
2008-05-02 05:50:00,1.9751,1.97555,1.975,1.9754,208400000.0
2008-05-02 05:55:00,1.9754,1.9756,1.9752,1.9752,99200000.0
2008-05-02 06:00:00,1.9752,1.97555,1.97492,1.9753,375500000.0
2008-05-02 06:05:00,1.9755,1.9755,1.9751,1.9753,86100000.0
2008-05-02 06:10:00,1.9753,1.9755,1.97515,1.9752,70600000.0
2008-05-02 06:15:00,1.9753,1.9755,1.9753,1.9755,197200000.0
2008-05-02 06:20:00,1.9755,1.9755,1.9752,1.9754,34600000.0
2008-05-02 06:25:00,1.9754,1.9754,1.9752,1.9754,85500000.0
2008-05-02 06:30:00,1.9754,1.9754,1.97465,1.97484,359800000.0
2008-05-02 06:35:00,1.97505,1.97505,1.9746,1.9746,629400000.0
2008-05-02 06:40:00,1.9746,1.9747,1.9745,1.9746,216900000.0
2008-05-02 06:45:00,1.9746,1.9748,1.97445,1.9748,147300000.0
2008-05-02 06:50:00,1.9748,1.9755,1.9748,1.9753,309700000.0
2008-05-02 06:55:00,1.9753,1.9756,1.9748,1.9751,174000000.0
2008-05-02 07:00:00,1.9751,1.9752,1.9751,1.9751,68200000.0
2008-05-02 07:05:00,1.9751,1.9753,1.9751,1.9753,211500000.0
2008-05-02 07:10:00,1.9753,1.9758,1.9753,1.9758,242700000.0
2008-05-02 07:15:00,1.9757,1.9761,1.97546,1.97563,176700000.0
2008-05-02 07:20:00,1.9761,1.9767,1.976,1.9764,202300001.0
2008-05-02 07:25:00,1.9764,1.9764,1.97605,1.97625,155800000.0
2008-05-02 07:30:00,1.97625,1.9763,1.9755,1.97585,202000000.0
2008-05-02 07:35:00,1.9759,1.97605,1.9758,1.97585,226500000.0
2008-05-02 07:40:00,1.97585,1.97595,1.97565,1.97575,121800000.0
2008-05-02 07:45:00,1.97575,1.976,1.9756,1.976,91100000.0
2008-05-02 07:50:00,1.9761,1.9766,1.976,1.97615,251100000.0
2008-05-02 07:55:00,1.97615,1.97625,1.97515,1.97515,172700000.0
2008-05-02 08:00:00,1.97525,1.97655,1.97475,1.9765,418137500.0
2008-05-02 08:05:00,1.9765,1.9775,1.9765,1.97685,206900000.0
2008-05-02 08:10:00,1.97685,1.97695,1.97645,1.97685,496200000.0
2008-05-02 08:15:00,1.97685,1.9784,1.9766,1.97715,334650000.0
2008-05-02 08:20:00,1.9772,1.9773,1.97695,1.97695,167500000.0
2008-05-02 08:25:00,1.97695,1.97695,1.97615,1.9762,251600000.0
2008-05-02 08:30:00,1.9762,1.97895,1.9762,1.97845,493800000.0
2008-05-02 08:35:00,1.97835,1.9786,1.97785,1.97785,398700000.0
2008-05-02 08:40:00,1.97785,1.97795,1.97725,1.97765,226450000.0
2008-05-02 08:45:00,1.97765,1.97765,1.9772,1.9775,114800000.0
2008-05-02 08:50:00,1.9774,1.9775,1.97615,1.97625,312700000.0
2008-05-02 08:55:00,1.97625,1.97665,1.9755,1.97555,381000000.0
2008-05-02 09:00:00,1.97565,1.97585,1.9722,1.97495,688800000.0
2008-05-02 09:05:00,1.97485,1.9759,1.9745,1.97565,489900000.0
2008-05-02 09:10:00,1.97565,1.9771,1.97535,1.97645,643750000.0
2008-05-02 09:15:00,1.97645,1.9773,1.9762,1.97645,356800000.0
2008-05-02 09:20:00,1.97645,1.98115,1.97645,1.9805,1508700000.0
2008-05-02 09:25:00,1.98045,1.98065,1.979,1.9793,1157500000.0
2008-05-02 09:30:00,1.9793,1.9807,1.9793,1.98,887800000.0
2008-05-02 09:35:00,1.98005,1.9829,1.98,1.9827,1085400000.0
2008-05-02 09:40:00,1.98285,1.9843,1.98285,1.98365,1399100001.0
2008-05-02 09:45:00,1.98365,1.98565,1.9836,1.9851,1435950000.0
2008-05-02 09:50:00,1.98505,1.98535,1.9842,1.98435,929900000.0
2008-05-02 09:55:00,1.9844,1.98455,1.98385,1.98405,1072000000.0
2008-05-02 10:00:00,1.98415,1.9845,1.98245,1.98245,1691500001.0
2008-05-02 10:05:00,1.98245,1.98275,1.9822,1.98275,704650000.0
2008-05-02 10:10:00,1.98275,1.98325,1.9825,1.9829,843100002.0
2008-05-02 10:15:00,1.9829,1.9841,1.98235,1.98395,1061320000.0
2008-05-02 10:20:00,1.98395,1.98405,1.9833,1.98355,1142700000.0
2008-05-02 10:25:00,1.98355,1.9843,1.98345,1.98355,929700000.0
2008-05-02 10:30:00,1.98355,1.98385,1.9834,1.98355,607800000.0
2008-05-02 10:35:00,1.98355,1.98435,1.98345,1.98415,836000000.0
2008-05-02 10:40:00,1.98415,1.98435,1.9836,1.9841,904400002.0
2008-05-02 10:45:00,1.9841,1.98415,1.9838,1.98395,673400000.0
2008-05-02 10:50:00,1.98395,1.9854,1.9839,1.98535,1274500000.0
2008-05-02 10:55:00,1.9853,1.98535,1.98445,1.9845,478600000.0
2008-05-02 11:00:00,1.9845,1.9853,1.9841,1.98515,985900000.0
2008-05-02 11:05:00,1.98515,1.9852,1.9846,1.98495,832500000.0
2008-05-02 11:10:00,1.98495,1.98675,1.9846,1.98635,794900000.0
2008-05-02 11:15:00,1.98635,1.98685,1.9861,1.9867,1100900002.0
2008-05-02 11:20:00,1.9867,1.9873,1.9863,1.9866,3043699998.0
2008-05-02 11:25:00,1.9866,1.9874,1.9866,1.9872,1739550002.0
2008-05-02 11:30:00,1.98725,1.9878,1.98655,1.98665,1716300000.0
2008-05-02 11:35:00,1.98665,1.98725,1.98665,1.987,1847700002.0
2008-05-02 11:40:00,1.98705,1.9873,1.98635,1.9867,1877099997.0
2008-05-02 11:45:00,1.9867,1.98725,1.98595,1.98725,1545200000.0
2008-05-02 11:50:00,1.98725,1.9873,1.98665,1.9873,896600000.0
2008-05-02 11:55:00,1.9873,1.98755,1.98645,1.98705,1973900000.0
2008-05-02 12:00:00,1.98705,1.98745,1.98665,1.98675,1211400000.0
2008-05-02 12:05:00,1.98665,1.98675,1.98625,1.98645,1215250000.0
2008-05-02 12:10:00,1.98645,1.9867,1.98635,1.98645,1036500000.0
2008-05-02 12:15:00,1.98645,1.98735,1.98625,1.98725,2243800001.0
2008-05-02 12:20:00,1.98725,1.98745,1.9865,1.98675,1875899999.0
2008-05-02 12:25:00,1.98675,1.98675,1.98645,1.98655,1466000000.0
2008-05-02 12:30:00,1.98655,1.98935,1.98645,1.98925,1930199998.0
2008-05-02 12:35:00,1.98925,1.9893,1.98845,1.98845,1640100000.0
2008-05-02 12:40:00,1.98845,1.98975,1.98845,1.98885,1339449998.0
2008-05-02 12:45:00,1.98885,1.98955,1.98885,1.98935,1567899999.0
2008-05-02 12:50:00,1.98935,1.98935,1.98805,1.98805,2189200001.0
2008-05-02 12:55:00,1.98805,1.98805,1.98695,1.98695,1961500001.0
2008-05-02 13:00:00,1.9869,1.98705,1.9854,1.9863,2308199999.0
2008-05-02 13:05:00,1.9863,1.9871,1.9862,1.9868,2129100000.0
2008-05-02 13:10:00,1.9868,1.9869,1.9865,1.9869,864500000.0
2008-05-02 13:15:00,1.98695,1.988,1.9855,1.9861,1564400000.0
2008-05-02 13:20:00,1.9861,1.9864,1.98595,1.9861,803300000.0
2008-05-02 13:25:00,1.98615,1.9866,1.9861,1.98625,692100001.0
2008-05-02 13:30:00,1.9862,1.9862,1.9852,1.98565,1256400001.0
2008-05-02 13:35:00,1.98555,1.9866,1.98515,1.98645,1127800000.0
2008-05-02 13:40:00,1.98645,1.98715,1.98585,1.98705,1010700000.0
2008-05-02 13:45:00,1.98705,1.98755,1.9862,1.9862,1114650000.0
2008-05-02 13:50:00,1.9862,1.9862,1.9853,1.9853,1550900000.0
2008-05-02 13:55:00,1.9853,1.98595,1.98525,1.98545,1613000000.0
2008-05-02 14:00:00,1.98545,1.98555,1.98515,1.9855,966600001.0
2008-05-02 14:05:00,1.98555,1.98625,1.98525,1.9861,1251100000.0
2008-05-02 14:10:00,1.9861,1.98655,1.98415,1.9844,957800000.0
2008-05-02 14:15:00,1.9844,1.9844,1.98305,1.98385,1334000000.0
2008-05-02 14:20:00,1.98385,1.98415,1.98285,1.984,1517000000.0
2008-05-02 14:25:00,1.984,1.98445,1.98335,1.98375,1096800000.0
2008-05-02 14:30:00,1.98408,1.98408,1.977,1.9789,2030941880.0
2008-05-02 14:35:00,1.97885,1.97905,1.97755,1.9782,1003600000.0
2008-05-02 14:40:00,1.9782,1.97885,1.97755,1.97845,1394500000.0
2008-05-02 14:45:00,1.97845,1.97885,1.9778,1.9781,831900000.0
2008-05-02 14:50:00,1.9781,1.97985,1.9781,1.9797,739500000.0
2008-05-02 14:55:00,1.9797,1.98125,1.9793,1.98115,724900000.0
2008-05-02 15:00:00,1.98115,1.98135,1.9777,1.9777,1108562500.0
2008-05-02 15:05:00,1.9777,1.978,1.97645,1.9766,846150000.0
2008-05-02 15:10:00,1.9766,1.97725,1.9757,1.97615,1436750000.0
2008-05-02 15:15:00,1.97615,1.9778,1.97605,1.97765,1420850000.0
2008-05-02 15:20:00,1.9777,1.9782,1.97495,1.9751,998025000.0
2008-05-02 15:25:00,1.975,1.97615,1.97365,1.97385,1458350000.0
2008-05-02 15:30:00,1.97395,1.9745,1.9714,1.97275,1458789999.0
2008-05-02 15:35:00,1.9728,1.97355,1.9723,1.973,969800000.0
2008-05-02 15:40:00,1.973,1.9738,1.97265,1.9732,590600000.0
2008-05-02 15:45:00,1.9732,1.9745,1.97305,1.9741,805587500.0
2008-05-02 15:50:00,1.97405,1.9741,1.97285,1.97295,862550000.0
2008-05-02 15:55:00,1.97295,1.9734,1.9728,1.9731,814350000.0
2008-05-02 16:00:00,1.9731,1.97365,1.9725,1.97265,1056600000.0
2008-05-02 16:05:00,1.9726,1.97305,1.97235,1.9729,580850000.0
2008-05-02 16:10:00,1.973,1.973,1.97235,1.9729,923900000.0
2008-05-02 16:15:00,1.9729,1.97305,1.9725,1.9728,791250000.0
2008-05-02 16:20:00,1.9728,1.9728,1.9707,1.97075,1271750000.0
2008-05-02 16:25:00,1.97075,1.97165,1.97045,1.97115,1542250000.0
2008-05-02 16:30:00,1.97115,1.97225,1.9711,1.9722,978450000.0
2008-05-02 16:35:00,1.97225,1.97285,1.97205,1.9728,709400000.0
2008-05-02 16:40:00,1.9728,1.9733,1.972,1.9724,1273100000.0
2008-05-02 16:45:00,1.9724,1.97375,1.972,1.9736,1113800000.0
2008-05-02 16:50:00,1.9736,1.9741,1.97345,1.974,786150000.0
2008-05-02 16:55:00,1.974,1.97485,1.9737,1.9748,788700000.0
2008-05-02 17:00:00,1.9748,1.9761,1.9748,1.9758,1144450000.0
2008-05-02 17:05:00,1.9758,1.97755,1.9758,1.97665,1881150000.0
2008-05-02 17:10:00,1.9767,1.977,1.97625,1.9764,1697500000.0
2008-05-02 17:15:00,1.9764,1.9772,1.9758,1.9771,1967500000.0
2008-05-02 17:20:00,1.9771,1.9773,1.97645,1.97665,1495300000.0
2008-05-02 17:25:00,1.9766,1.97685,1.97605,1.97605,752350000.0
2008-05-02 17:30:00,1.97605,1.9762,1.9753,1.9755,1379075000.0
2008-05-02 17:35:00,1.9755,1.97665,1.97535,1.9766,1065950000.0
2008-05-02 17:40:00,1.9766,1.9766,1.97615,1.97655,1191900000.0
2008-05-02 17:45:00,1.9765,1.9765,1.976,1.976,1607600000.0
2008-05-02 17:50:00,1.976,1.97645,1.97575,1.9761,1122250000.0
2008-05-02 17:55:00,1.9761,1.97625,1.9753,1.9754,574600000.0
2008-05-02 18:00:00,1.9754,1.9754,1.9748,1.97505,736300000.0
2008-05-02 18:05:00,1.97505,1.97565,1.9749,1.97545,227700000.0
2008-05-02 18:10:00,1.97545,1.9756,1.97495,1.97495,321950000.0
2008-05-02 18:15:00,1.975,1.9751,1.97425,1.97435,275550000.0
2008-05-02 18:20:00,1.9742,1.9745,1.9728,1.9731,876550000.0
2008-05-02 18:25:00,1.9731,1.97335,1.97295,1.9733,544050000.0
2008-05-02 18:30:00,1.9733,1.9739,1.97295,1.9732,574300000.0
2008-05-02 18:35:00,1.97315,1.974,1.97315,1.974,391650000.0
2008-05-02 18:40:00,1.97395,1.97395,1.97295,1.97385,280400000.0
2008-05-02 18:45:00,1.97385,1.9748,1.9734,1.97445,741349999.0
2008-05-02 18:50:00,1.9745,1.9751,1.974,1.97425,692650000.0
2008-05-02 18:55:00,1.9744,1.9744,1.97295,1.973,404450000.0
2008-05-02 19:00:00,1.973,1.9731,1.9725,1.97255,503100000.0
2008-05-02 19:05:00,1.9725,1.9726,1.97165,1.972,726100000.0
2008-05-02 19:10:00,1.972,1.9721,1.9717,1.9718,653200000.0
2008-05-02 19:15:00,1.9718,1.9719,1.9716,1.9718,532800000.0
2008-05-02 19:20:00,1.9718,1.97265,1.9717,1.97255,601300000.0
2008-05-02 19:25:00,1.9725,1.9727,1.9725,1.9726,131000000.0
2008-05-02 19:30:00,1.9726,1.9727,1.9721,1.97265,303950000.0
2008-05-02 19:35:00,1.97265,1.9728,1.9719,1.9725,665100000.0
2008-05-02 19:40:00,1.97245,1.9733,1.9724,1.9731,287200000.0
2008-05-02 19:45:00,1.9731,1.9731,1.97235,1.9724,349800000.0
2008-05-02 19:50:00,1.97235,1.97245,1.9718,1.9718,123000000.0
2008-05-02 19:55:00,1.9718,1.97285,1.9718,1.97275,207350000.0
2008-05-02 20:00:00,1.9727,1.97365,1.9727,1.9733,308100000.0
2008-05-02 20:05:00,1.9733,1.9734,1.973,1.9731,609700000.0
2008-05-02 20:10:00,1.9731,1.9733,1.9729,1.9733,545800000.0
2008-05-02 20:15:00,1.97325,1.97355,1.97315,1.97345,222000000.0
2008-05-02 20:20:00,1.97345,1.97355,1.9733,1.9733,327500000.0
2008-05-02 20:25:00,1.97335,1.97475,1.9733,1.9747,491800000.0
2008-05-02 20:30:00,1.97475,1.97475,1.97365,1.97365,337300000.0
2008-05-02 20:35:00,1.97365,1.97385,1.97365,1.97385,258000000.0
2008-05-02 20:40:00,1.974,1.9741,1.97355,1.97355,311000000.0
2008-05-02 20:45:00,1.97355,1.9739,1.97355,1.9739,346800000.0
2008-05-02 20:50:00,1.9739,1.97445,1.97375,1.9744,235100000.0
2008-05-02 20:55:00,1.9744,1.97445,1.9742,1.9742,247100000.0
2008-05-02 21:00:00,1.9743,1.9743,1.9737,1.974,228400000.0
2008-05-02 21:05:00,1.974,1.9742,1.9728,1.9729,467100000.0
2008-05-02 21:10:00,1.9729,1.9729,1.972,1.9722,469100000.0
2008-05-02 21:15:00,1.9722,1.9723,1.97198,1.97205,784000000.0
2008-05-02 21:20:00,1.97205,1.9722,1.972,1.9722,210600000.0
2008-05-02 21:25:00,1.9722,1.9731,1.97215,1.97305,399100000.0
2008-05-02 21:30:00,1.973,1.9732,1.97273,1.97289,291100000.0
2008-05-02 21:35:00,1.9732,1.9732,1.97278,1.97288,191600000.0
2008-05-02 21:40:00,1.9731,1.9731,1.97268,1.97277,286500001.0
2008-05-02 21:45:00,1.97286,1.9731,1.97277,1.973,448000000.0
2008-05-02 21:50:00,1.973,1.97335,1.97295,1.9733,249800000.0
2008-05-02 21:55:00,1.9733,1.97355,1.973,1.9732,338900000.0
2008-05-02 22:00:00,1.9732,1.97335,1.9726,1.9728,308400000.0
2008-05-02 22:05:00,1.9728,1.9731,1.9727,1.973,355400000.0
2008-05-02 22:10:00,1.973,1.9733,1.973,1.9731,368900000.0
2008-05-02 22:15:00,1.9732,1.9732,1.9723,1.9725,377500000.0
2008-05-02 22:20:00,1.9725,1.9726,1.97155,1.9722,410300000.0
2008-05-02 22:25:00,1.9722,1.9725,1.9721,1.9722,157400000.0
2008-05-02 22:30:00,1.9722,1.97245,1.972,1.9721,276600000.0
2008-05-02 22:35:00,1.9721,1.9722,1.9719,1.9721,276100000.0
2008-05-02 22:40:00,1.9721,1.9723,1.9715,1.9715,456900000.0
2008-05-02 22:45:00,1.9716,1.9719,1.9714,1.9715,177500000.0
2008-05-02 22:50:00,1.9715,1.9717,1.9715,1.9715,227600000.0
2008-05-02 22:55:00,1.9715,1.9715,1.9713,1.9714,224800000.0
2008-05-05 00:00:00,1.9732,1.9734,1.9731,1.9733,90000000.0
2008-05-05 00:05:00,1.9732,1.9733,1.9727,1.9727,120000000.0
2008-05-05 00:10:00,1.9728,1.9731,1.9728,1.9729,60000000.0
2008-05-05 00:15:00,1.9728,1.9728,1.9728,1.9728,30000000.0
2008-05-05 00:25:00,1.9727,1.9728,1.9727,1.9728,60000000.0
2008-05-05 00:30:00,1.9729,1.9729,1.9724,1.9729,90000000.0
2008-05-05 00:35:00,1.973,1.973,1.9724,1.973,90000000.0
2008-05-05 00:40:00,1.9726,1.973,1.9726,1.9727,60000000.0
2008-05-05 00:45:00,1.9728,1.973,1.9728,1.9728,60000000.0
2008-05-05 00:50:00,1.9729,1.973,1.9728,1.973,90000000.0
2008-05-05 01:00:00,1.9729,1.9732,1.9729,1.9732,60000000.0
2008-05-05 01:05:00,1.9731,1.9731,1.973,1.973,30000000.0
2008-05-05 01:10:00,1.9734,1.9734,1.973,1.973,30000000.0
2008-05-05 01:15:00,1.9732,1.9734,1.9731,1.9731,60000000.0
2008-05-05 01:20:00,1.973,1.973,1.9729,1.9729,30000000.0
2008-05-05 01:25:00,1.9732,1.9732,1.9728,1.9731,150000000.0
2008-05-05 01:30:00,1.9732,1.9733,1.9727,1.9733,120000000.0
2008-05-05 01:35:00,1.9734,1.9734,1.9732,1.9732,60000000.0
2008-05-05 01:40:00,1.9733,1.9742,1.9733,1.974,90000000.0
2008-05-05 01:45:00,1.9739,1.9739,1.9733,1.9739,90000000.0
2008-05-05 01:50:00,1.9738,1.9739,1.9738,1.9738,90000000.0
2008-05-05 01:55:00,1.9739,1.9739,1.9738,1.9738,60000000.0
2008-05-05 02:00:00,1.9737,1.974,1.9737,1.9739,49600000.0
2008-05-05 02:05:00,1.9739,1.9739,1.9734,1.9739,258799999.0
2008-05-05 02:10:00,1.97385,1.9739,1.97295,1.9738,260200000.0
2008-05-05 02:15:00,1.9738,1.9742,1.9736,1.9738,290300000.0
2008-05-05 02:20:00,1.9738,1.974,1.9738,1.974,277799999.0
2008-05-05 02:25:00,1.97395,1.9742,1.9738,1.97415,299299999.0
2008-05-05 02:30:00,1.974,1.97475,1.97388,1.9745,276500000.0
2008-05-05 02:35:00,1.9745,1.9746,1.9745,1.9746,118400000.0
2008-05-05 02:40:00,1.9746,1.9746,1.9745,1.9745,1635200000.0
2008-05-05 02:45:00,1.9745,1.9745,1.9741,1.9743,679199999.0
2008-05-05 02:50:00,1.9745,1.97465,1.97435,1.9745,1256100000.0
2008-05-05 02:55:00,1.9745,1.9745,1.9744,1.9745,199600000.0
2008-05-05 03:00:00,1.9745,1.9745,1.97413,1.9743,169600000.0
2008-05-05 03:05:00,1.9743,1.9743,1.9741,1.9741,268900000.0
2008-05-05 03:10:00,1.9741,1.9742,1.9738,1.9742,197199997.0
2008-05-05 03:15:00,1.9742,1.9744,1.9742,1.9743,158100000.0
2008-05-05 03:20:00,1.9743,1.9751,1.9738,1.975,443799999.0
2008-05-05 03:25:00,1.975,1.9756,1.975,1.9752,2073500007.0
2008-05-05 03:30:00,1.9752,1.9755,1.975,1.9751,1233000002.0
2008-05-05 03:35:00,1.9751,1.9751,1.9746,1.9746,548700000.0
2008-05-05 03:40:00,1.9746,1.97495,1.97455,1.9749,853300000.0
2008-05-05 03:45:00,1.9749,1.9749,1.97395,1.974,1141700000.0
2008-05-05 03:50:00,1.974,1.9742,1.9735,1.974,370800000.0
2008-05-05 03:55:00,1.974,1.9742,1.9736,1.9741,352100000.0
2008-05-05 04:00:00,1.97405,1.97405,1.9735,1.9738,884100001.0
2008-05-05 04:05:00,1.97385,1.97405,1.97332,1.97405,194800000.0
2008-05-05 04:10:00,1.974,1.97405,1.97385,1.974,170600000.0
2008-05-05 04:15:00,1.974,1.9741,1.9739,1.97405,376100001.0
2008-05-05 04:20:00,1.97405,1.9748,1.974,1.9748,230800000.0
2008-05-05 04:25:00,1.9748,1.97545,1.9745,1.97545,570300000.0
2008-05-05 04:30:00,1.97545,1.9757,1.975,1.9752,257499999.0
2008-05-05 04:35:00,1.9752,1.9752,1.9749,1.97495,299000000.0
2008-05-05 04:40:00,1.97495,1.975,1.97485,1.97485,256300000.0
2008-05-05 04:45:00,1.97465,1.975,1.97465,1.97495,94800000.0
2008-05-05 04:50:00,1.97495,1.9755,1.9746,1.9749,249600000.0
2008-05-05 04:55:00,1.9749,1.9761,1.9746,1.9751,696499999.0
2008-05-05 05:00:00,1.97515,1.9753,1.97487,1.9752,434200000.0
2008-05-05 05:05:00,1.9752,1.9754,1.9752,1.9754,138000000.0
2008-05-05 05:10:00,1.9754,1.9755,1.97535,1.9754,263000000.0
2008-05-05 05:15:00,1.9754,1.9755,1.9754,1.9754,221799998.0
2008-05-05 05:20:00,1.9754,1.9754,1.97525,1.9754,258399998.0
2008-05-05 05:25:00,1.9754,1.97555,1.9754,1.9755,250999999.0
2008-05-05 05:30:00,1.9755,1.9755,1.9755,1.9755,385899999.0
2008-05-05 05:35:00,1.9755,1.9758,1.97545,1.9755,447499999.0
2008-05-05 05:40:00,1.9755,1.9756,1.9755,1.9755,201500000.0
2008-05-05 05:45:00,1.9755,1.97556,1.97535,1.9755,88499999.0
2008-05-05 05:50:00,1.9755,1.9755,1.9749,1.9749,1661200003.0
2008-05-05 05:55:00,1.9749,1.9753,1.9747,1.9753,1001000001.0
2008-05-05 06:00:00,1.97495,1.9754,1.97495,1.97535,737900005.0
2008-05-05 06:05:00,1.97535,1.9755,1.97514,1.9754,239350000.0
2008-05-05 06:10:00,1.9754,1.9754,1.9752,1.97535,50350000.0
2008-05-05 06:15:00,1.97535,1.9754,1.97518,1.9752,172800000.0
2008-05-05 06:20:00,1.97509,1.97545,1.97495,1.97531,423599998.0
2008-05-05 06:25:00,1.9753,1.9757,1.9753,1.9757,518200002.0
2008-05-05 06:30:00,1.9757,1.9757,1.9755,1.9757,942699992.0
2008-05-05 06:35:00,1.9757,1.9757,1.9752,1.9753,479700000.0
2008-05-05 06:40:00,1.9753,1.9755,1.97477,1.97493,53100000.0
2008-05-05 06:45:00,1.9753,1.9753,1.9753,1.9753,1400000.0
2008-05-05 06:50:00,1.97507,1.9753,1.97503,1.9753,174700000.0
2008-05-05 06:55:00,1.9753,1.97565,1.9753,1.9754,372600000.0
2008-05-05 07:00:00,1.9755,1.9757,1.9752,1.9752,922599996.0
2008-05-05 07:05:00,1.9752,1.9752,1.9752,1.9752,275600000.0
2008-05-05 07:10:00,1.9752,1.97565,1.9751,1.9756,491799997.0
2008-05-05 07:15:00,1.9756,1.9758,1.9755,1.9758,177599999.0
2008-05-05 07:20:00,1.9758,1.97615,1.9756,1.9756,1327700004.0
2008-05-05 07:25:00,1.9756,1.97635,1.9756,1.9762,321400000.0
2008-05-05 07:30:00,1.9762,1.9765,1.97605,1.9762,282800001.0
2008-05-05 07:35:00,1.9762,1.9766,1.9759,1.9761,635799999.0
2008-05-05 07:40:00,1.9761,1.97615,1.9754,1.97555,321600000.0
2008-05-05 07:45:00,1.97555,1.97581,1.97531,1.9754,71100000.0
2008-05-05 07:50:00,1.97565,1.97655,1.9756,1.97655,128600000.0
2008-05-05 07:55:00,1.97655,1.97655,1.97589,1.97625,97400000.0
2008-05-05 08:00:00,1.97625,1.97675,1.97625,1.9763,250400000.0
2008-05-05 08:05:00,1.97645,1.97675,1.9763,1.97635,85487500.0
2008-05-05 08:10:00,1.9764,1.97685,1.97635,1.97665,175100000.0
2008-05-05 08:15:00,1.9767,1.97735,1.97655,1.9772,226412500.0
2008-05-05 08:20:00,1.9772,1.97835,1.9769,1.9782,143175000.0
2008-05-05 08:25:00,1.97835,1.97835,1.9777,1.9778,146837500.0
2008-05-05 08:30:00,1.9779,1.9781,1.97765,1.97765,227700000.0
2008-05-05 08:35:00,1.97775,1.9782,1.97645,1.97685,452750000.0
2008-05-05 08:40:00,1.97685,1.9776,1.9768,1.9774,191800000.0
2008-05-05 08:45:00,1.9775,1.97795,1.97705,1.97775,201000000.0
2008-05-05 08:50:00,1.97775,1.97775,1.9772,1.97725,404999999.0
2008-05-05 08:55:00,1.9772,1.97735,1.977,1.9771,285500000.0
2008-05-05 09:00:00,1.9771,1.9773,1.9766,1.9766,233300000.0
2008-05-05 09:05:00,1.9766,1.9771,1.97655,1.977,185000000.0
2008-05-05 09:10:00,1.97705,1.97815,1.97695,1.9775,272150000.0
2008-05-05 09:15:00,1.9775,1.978,1.9774,1.9779,261400000.0
2008-05-05 09:20:00,1.9779,1.97805,1.9777,1.9778,226100000.0
2008-05-05 09:25:00,1.9778,1.97805,1.97725,1.978,353400000.0
2008-05-05 09:30:00,1.978,1.9784,1.978,1.9782,137300000.0
2008-05-05 09:35:00,1.9782,1.9783,1.97805,1.9781,118200000.0
2008-05-05 09:40:00,1.9781,1.9781,1.9777,1.9778,158300000.0
2008-05-05 09:45:00,1.9778,1.97785,1.97675,1.97725,292700000.0
2008-05-05 09:50:00,1.97725,1.97725,1.9764,1.977,316500000.0
2008-05-05 09:55:00,1.977,1.977,1.97645,1.97665,347400000.0
2008-05-05 10:00:00,1.97665,1.9767,1.976,1.97615,343900000.0
2008-05-05 10:05:00,1.97615,1.97635,1.97555,1.97555,488299999.0
2008-05-05 10:10:00,1.97555,1.97625,1.97555,1.97565,414700000.0
2008-05-05 10:15:00,1.97565,1.97615,1.97565,1.97595,294800000.0
2008-05-05 10:20:00,1.97595,1.97645,1.9757,1.97645,443000000.0
2008-05-05 10:25:00,1.97645,1.97645,1.975,1.975,623000000.0
2008-05-05 10:30:00,1.97525,1.97525,1.97195,1.97275,1175999999.0
2008-05-05 10:35:00,1.97275,1.97365,1.9726,1.97355,708100000.0
2008-05-05 10:40:00,1.9737,1.97395,1.97355,1.97365,280100000.0
2008-05-05 10:45:00,1.97365,1.97385,1.9735,1.9736,355000000.0
2008-05-05 10:50:00,1.9736,1.97375,1.97255,1.97375,458800000.0
2008-05-05 10:55:00,1.9737,1.9738,1.97305,1.97365,276900000.0
2008-05-05 11:00:00,1.97365,1.97385,1.97365,1.97385,196400000.0
2008-05-05 11:05:00,1.9739,1.97415,1.97355,1.9736,224700000.0
2008-05-05 11:10:00,1.97365,1.97375,1.97285,1.973,334800000.0
2008-05-05 11:15:00,1.973,1.97345,1.97275,1.9733,303100000.0
2008-05-05 11:20:00,1.9733,1.97375,1.9729,1.97365,196400000.0
2008-05-05 11:25:00,1.9737,1.97385,1.9733,1.97365,159500000.0
2008-05-05 11:30:00,1.97365,1.97365,1.97335,1.97355,84400000.0
2008-05-05 11:35:00,1.97355,1.97385,1.97315,1.97355,312800000.0
2008-05-05 11:40:00,1.97355,1.9736,1.9732,1.9733,88800000.0
2008-05-05 11:45:00,1.9733,1.9733,1.97185,1.97185,254300000.0
2008-05-05 11:50:00,1.97185,1.97255,1.97185,1.97245,182100000.0
2008-05-05 11:55:00,1.9725,1.97255,1.97085,1.971,352600000.0
2008-05-05 12:00:00,1.971,1.9712,1.9702,1.9711,419500000.0
2008-05-05 12:05:00,1.97105,1.97115,1.9706,1.9708,288300000.0
2008-05-05 12:10:00,1.9708,1.97085,1.9703,1.97065,353400000.0
2008-05-05 12:15:00,1.97065,1.97125,1.9705,1.97085,286700000.0
2008-05-05 12:20:00,1.97085,1.9711,1.97085,1.971,146900000.0
2008-05-05 12:25:00,1.971,1.9711,1.9707,1.9708,241300000.0
2008-05-05 12:30:00,1.9708,1.97105,1.97075,1.97105,208700000.0
2008-05-05 12:35:00,1.97105,1.97125,1.9708,1.9708,193000000.0
2008-05-05 12:40:00,1.97075,1.97125,1.9704,1.9708,215700000.0
2008-05-05 12:45:00,1.9708,1.9709,1.9692,1.9693,466600000.0
2008-05-05 12:50:00,1.96925,1.96955,1.9692,1.96935,184450000.0
2008-05-05 12:55:00,1.96935,1.9696,1.96895,1.9692,214900000.0
2008-05-05 13:00:00,1.9692,1.96965,1.969,1.96935,357450000.0
2008-05-05 13:05:00,1.96935,1.9694,1.96845,1.96885,429212500.0
2008-05-05 13:10:00,1.96885,1.96915,1.96795,1.96795,756050000.0
2008-05-05 13:15:00,1.968,1.9685,1.9675,1.96765,939630000.0
2008-05-05 13:20:00,1.96765,1.96765,1.96695,1.96765,1029900000.0
2008-05-05 13:25:00,1.96765,1.9677,1.96675,1.96675,460850000.0
2008-05-05 13:30:00,1.96675,1.96695,1.9663,1.9664,581850000.0
2008-05-05 13:35:00,1.96645,1.96695,1.9662,1.96695,354950000.0
2008-05-05 13:40:00,1.967,1.96785,1.967,1.96785,333000000.0
2008-05-05 13:45:00,1.9678,1.96855,1.9678,1.9685,419850000.0
2008-05-05 13:50:00,1.96855,1.9696,1.9685,1.9693,275200000.0
2008-05-05 13:55:00,1.9693,1.96945,1.9685,1.9691,609850000.0
2008-05-05 14:00:00,1.96905,1.9693,1.96895,1.96915,246350000.0
2008-05-05 14:05:00,1.96915,1.9692,1.96875,1.96895,315900000.0
2008-05-05 14:10:00,1.96895,1.96955,1.96895,1.969,293400000.0
2008-05-05 14:15:00,1.96905,1.9692,1.9689,1.9689,253200000.0
2008-05-05 14:20:00,1.9689,1.9689,1.96755,1.9676,439300000.0
2008-05-05 14:25:00,1.96755,1.9681,1.967,1.9679,367550000.0
2008-05-05 14:30:00,1.96795,1.968,1.96765,1.96795,181150000.0
2008-05-05 14:35:00,1.96795,1.968,1.9677,1.96785,171850000.0
2008-05-05 14:40:00,1.96785,1.96815,1.9676,1.9677,239150000.0
2008-05-05 14:45:00,1.9677,1.9683,1.9676,1.96825,164500000.0
2008-05-05 14:50:00,1.96825,1.96915,1.96825,1.96855,284499999.0
2008-05-05 14:55:00,1.96855,1.96915,1.96835,1.96895,251000000.0
2008-05-05 15:00:00,1.969,1.9693,1.9684,1.96855,400062500.0
2008-05-05 15:05:00,1.96855,1.9692,1.96845,1.96885,246950000.0
2008-05-05 15:10:00,1.96885,1.9692,1.96845,1.96845,247450000.0
2008-05-05 15:15:00,1.9685,1.96885,1.9681,1.96845,347700000.0
2008-05-05 15:20:00,1.9684,1.96855,1.96805,1.9684,466900000.0
2008-05-05 15:25:00,1.9684,1.9686,1.9683,1.9683,371850000.0
2008-05-05 15:30:00,1.9682,1.9687,1.96785,1.96855,570300000.0
2008-05-05 15:35:00,1.96855,1.9688,1.96805,1.96845,611250000.0
2008-05-05 15:40:00,1.96845,1.9688,1.96845,1.9688,232100000.0
2008-05-05 15:45:00,1.9688,1.96915,1.96855,1.9686,534900000.0
2008-05-05 15:50:00,1.96865,1.9687,1.968,1.9681,352000000.0
2008-05-05 15:55:00,1.9681,1.96845,1.9675,1.96765,335050000.0
2008-05-05 16:00:00,1.9678,1.96815,1.9669,1.96705,683350000.0
2008-05-05 16:05:00,1.96705,1.9673,1.96595,1.96595,793949999.0
2008-05-05 16:10:00,1.96595,1.9669,1.9655,1.96665,1339950000.0
2008-05-05 16:15:00,1.96665,1.96695,1.9665,1.96675,1067250000.0
2008-05-05 16:20:00,1.96675,1.9677,1.96665,1.9672,1292250002.0
2008-05-05 16:25:00,1.9672,1.9676,1.9663,1.9676,373400000.0
2008-05-05 16:30:00,1.9676,1.9676,1.96705,1.9672,266350000.0
2008-05-05 16:35:00,1.9673,1.9678,1.967,1.967,315700000.0
2008-05-05 16:40:00,1.96695,1.96745,1.9669,1.96745,327200000.0
2008-05-05 16:45:00,1.96745,1.96765,1.96715,1.9675,360600000.0
2008-05-05 16:50:00,1.9675,1.9684,1.9674,1.96805,388350000.0
2008-05-05 16:55:00,1.96805,1.96905,1.96805,1.96905,336500000.0
2008-05-05 17:00:00,1.96905,1.96925,1.96795,1.96815,448500000.0
2008-05-05 17:05:00,1.9681,1.96855,1.96805,1.96825,252550000.0
2008-05-05 17:10:00,1.9682,1.9689,1.96805,1.9689,173900000.0
2008-05-05 17:15:00,1.9689,1.96945,1.968,1.96865,1030600000.0
2008-05-05 17:20:00,1.96865,1.96865,1.9681,1.96825,151650000.0
2008-05-05 17:25:00,1.96835,1.96925,1.96825,1.96925,194500000.0
2008-05-05 17:30:00,1.9692,1.9692,1.96755,1.96765,303500000.0
2008-05-05 17:35:00,1.9677,1.9686,1.96765,1.9686,130500000.0
2008-05-05 17:40:00,1.96865,1.96915,1.9686,1.969,329050000.0
2008-05-05 17:45:00,1.969,1.9691,1.9686,1.9687,224400000.0
2008-05-05 17:50:00,1.9687,1.96875,1.9682,1.9684,231200000.0
2008-05-05 17:55:00,1.96835,1.96875,1.96775,1.96775,407900000.0
2008-05-05 18:00:00,1.96775,1.9678,1.9672,1.96735,178500000.0
2008-05-05 18:05:00,1.96735,1.9674,1.967,1.96735,220400000.0
2008-05-05 18:10:00,1.96735,1.96785,1.96725,1.96725,119550000.0
2008-05-05 18:15:00,1.96725,1.9675,1.96697,1.9674,227350000.0
2008-05-05 18:20:00,1.9674,1.9676,1.96735,1.96745,193100000.0
2008-05-05 18:25:00,1.9675,1.96765,1.9674,1.9674,330700000.0
2008-05-05 18:30:00,1.96745,1.96775,1.96698,1.96765,267500000.0
2008-05-05 18:35:00,1.96765,1.9682,1.9676,1.96815,85750000.0
2008-05-05 18:40:00,1.96815,1.9683,1.9677,1.9678,175700000.0
2008-05-05 18:45:00,1.9678,1.96805,1.96765,1.96765,154150000.0
2008-05-05 18:50:00,1.96749,1.9677,1.96726,1.9676,240350000.0
2008-05-05 18:55:00,1.96775,1.9681,1.96765,1.968,191700000.0
2008-05-05 19:00:00,1.968,1.9682,1.96765,1.96775,190750000.0
2008-05-05 19:05:00,1.9681,1.969,1.96805,1.96875,95650000.0
2008-05-05 19:10:00,1.96875,1.97065,1.96875,1.97065,201900000.0
2008-05-05 19:15:00,1.9706,1.9706,1.9696,1.97005,213350000.0
2008-05-05 19:20:00,1.97005,1.97015,1.96925,1.9696,264950000.0
2008-05-05 19:25:00,1.9696,1.9713,1.9695,1.97095,216050000.0
2008-05-05 19:30:00,1.97095,1.9711,1.9705,1.9705,125350000.0
2008-05-05 19:35:00,1.9705,1.97075,1.97027,1.9707,183000000.0
2008-05-05 19:40:00,1.9707,1.97155,1.97065,1.97155,116400000.0
2008-05-05 19:45:00,1.97155,1.97215,1.9713,1.9719,144700000.0
2008-05-05 19:50:00,1.97205,1.97255,1.97185,1.97185,255850000.0
2008-05-05 19:55:00,1.97185,1.97255,1.9718,1.97245,246550000.0
2008-05-05 20:00:00,1.97245,1.9728,1.97195,1.972,236150000.0
2008-05-05 20:05:00,1.972,1.972,1.9712,1.9714,175650000.0
2008-05-05 20:10:00,1.97135,1.97185,1.9711,1.9716,151100000.0
2008-05-05 20:15:00,1.9716,1.9719,1.97135,1.9717,140150000.0
2008-05-05 20:20:00,1.9717,1.9719,1.97095,1.971,242150000.0
2008-05-05 20:25:00,1.971,1.97185,1.97075,1.9708,250450000.0
2008-05-05 20:30:00,1.97075,1.97075,1.9698,1.97035,363350000.0
2008-05-05 20:35:00,1.9703,1.97095,1.97025,1.9708,113300000.0
2008-05-05 20:40:00,1.97085,1.9717,1.9708,1.97155,131850000.0
2008-05-05 20:45:00,1.97155,1.97195,1.9715,1.9719,86200000.0
2008-05-05 20:50:00,1.97185,1.97205,1.9717,1.9717,117800000.0
2008-05-05 20:55:00,1.9717,1.97205,1.9714,1.9716,230450000.0
2008-05-05 21:00:00,1.97165,1.9717,1.9708,1.97105,110000000.0
2008-05-05 21:05:00,1.97105,1.97135,1.97105,1.9712,48100000.0
2008-05-05 21:10:00,1.97125,1.97135,1.97115,1.97125,99500000.0
2008-05-05 21:15:00,1.9712,1.9717,1.9712,1.9717,57200000.0
2008-05-05 21:20:00,1.97175,1.97205,1.9717,1.9719,111200000.0
2008-05-05 21:25:00,1.972,1.97245,1.97185,1.972,75700000.0
2008-05-05 21:30:00,1.97205,1.9729,1.972,1.97265,103650000.0
2008-05-05 21:35:00,1.97265,1.97275,1.97215,1.9723,76450000.0
2008-05-05 21:40:00,1.97235,1.97255,1.9723,1.9725,35700000.0
2008-05-05 21:45:00,1.97255,1.97285,1.97225,1.9726,124400000.0
2008-05-05 21:50:00,1.97255,1.97285,1.97215,1.97265,111150000.0
2008-05-05 21:55:00,1.97255,1.97255,1.9717,1.97195,143796000.0
2008-05-05 22:00:00,1.97195,1.97205,1.9716,1.9717,223396000.0
2008-05-05 22:05:00,1.97175,1.9722,1.97175,1.9719,77600000.0
2008-05-05 22:10:00,1.9719,1.9724,1.97176,1.9722,89400000.0
2008-05-05 22:15:00,1.97215,1.9722,1.97182,1.97195,138800000.0
2008-05-05 22:20:00,1.9722,1.9722,1.97205,1.9722,30800000.0
2008-05-05 22:25:00,1.9722,1.9722,1.9721,1.9721,152750000.0
2008-05-05 22:30:00,1.9721,1.9723,1.97165,1.97215,164900000.0
2008-05-05 22:35:00,1.97215,1.97235,1.97165,1.9717,215800000.0
2008-05-05 22:40:00,1.97165,1.97215,1.97155,1.97205,140050000.0
2008-05-05 22:45:00,1.97205,1.9722,1.97144,1.97151,275100000.0
2008-05-05 22:50:00,1.9719,1.97265,1.9719,1.9726,66900000.0
2008-05-05 22:55:00,1.9726,1.9726,1.9719,1.9719,83200000.0
2008-05-05 23:00:00,1.972,1.97255,1.9719,1.97255,174950000.0
2008-05-05 23:05:00,1.97255,1.97255,1.97185,1.9722,245250000.0
2008-05-05 23:10:00,1.97215,1.9725,1.9721,1.9725,50550000.0
2008-05-05 23:15:00,1.9725,1.97335,1.972,1.9723,115700000.0
2008-05-05 23:20:00,1.9723,1.9725,1.9721,1.9721,120600000.0
2008-05-05 23:25:00,1.9721,1.9726,1.972,1.9723,119950000.0
2008-05-05 23:30:00,1.9723,1.9723,1.97175,1.97215,117800000.0
2008-05-05 23:35:00,1.97215,1.9726,1.972,1.9726,193050000.0
2008-05-05 23:40:00,1.9726,1.9726,1.9721,1.97234,286400000.0
2008-05-05 23:45:00,1.9724,1.9725,1.9724,1.9725,133200000.0
2008-05-05 23:50:00,1.97262,1.97262,1.9723,1.9725,263000000.0
2008-05-05 23:55:00,1.9725,1.9725,1.9724,1.9725,168700001.0
2008-05-06 00:00:00,1.9727,1.9727,1.9725,1.9727,59100001.0
2008-05-06 00:05:00,1.9727,1.9727,1.9726,1.9726,166200000.0
2008-05-06 00:10:00,1.9726,1.9727,1.97243,1.97243,139600000.0
2008-05-06 00:15:00,1.97252,1.9727,1.9725,1.97265,230800000.0
2008-05-06 00:20:00,1.97261,1.97278,1.97236,1.9727,190750000.0
2008-05-06 00:25:00,1.9726,1.9727,1.9725,1.97255,91650000.0
2008-05-06 00:30:00,1.97255,1.97255,1.9725,1.9725,49000000.0
2008-05-06 00:35:00,1.9725,1.9725,1.9724,1.9724,186800000.0
2008-05-06 00:40:00,1.9724,1.9726,1.9724,1.9725,76400000.0
2008-05-06 00:45:00,1.9728,1.9728,1.9718,1.97213,265950000.0
2008-05-06 00:50:00,1.9723,1.9725,1.97213,1.9725,68700000.0
2008-05-06 00:55:00,1.9725,1.9725,1.9722,1.9723,277650002.0
2008-05-06 01:00:00,1.9723,1.9739,1.9722,1.9737,528550000.0
2008-05-06 01:05:00,1.9738,1.9738,1.9736,1.9737,299700000.0
2008-05-06 01:10:00,1.9737,1.9737,1.9736,1.9737,360050000.0
2008-05-06 01:15:00,1.9736,1.9742,1.9736,1.9739,639900000.0
2008-05-06 01:20:00,1.9741,1.9745,1.9737,1.9738,1491649997.0
2008-05-06 01:25:00,1.9738,1.9742,1.9734,1.974,311800000.0
2008-05-06 01:30:00,1.974,1.974,1.9733,1.9735,540100000.0
2008-05-06 01:35:00,1.9735,1.97375,1.9733,1.9733,330000000.0
2008-05-06 01:40:00,1.9733,1.97395,1.9733,1.9737,114300000.0
2008-05-06 01:45:00,1.9737,1.97405,1.9736,1.9737,340050000.0
2008-05-06 01:50:00,1.9737,1.9738,1.9733,1.9736,411700000.0
2008-05-06 01:55:00,1.9737,1.9738,1.9733,1.9733,207000000.0
2008-05-06 02:00:00,1.9733,1.9739,1.9733,1.9735,273000000.0
2008-05-06 02:05:00,1.9735,1.974,1.97337,1.9737,397100000.0
2008-05-06 02:10:00,1.9737,1.9739,1.9737,1.9739,125700000.0
2008-05-06 02:15:00,1.9739,1.9745,1.9738,1.9745,150500000.0
2008-05-06 02:20:00,1.9745,1.9745,1.9745,1.9745,128200000.0
2008-05-06 02:25:00,1.9745,1.9747,1.974,1.9742,539900000.0
2008-05-06 02:30:00,1.9742,1.9742,1.9742,1.9742,120800000.0
2008-05-06 02:35:00,1.9742,1.9742,1.97338,1.9737,601900001.0
2008-05-06 02:40:00,1.97358,1.9741,1.97335,1.974,297600000.0
2008-05-06 02:45:00,1.974,1.9741,1.9735,1.9735,225300000.0
2008-05-06 02:50:00,1.9735,1.9738,1.9735,1.9736,710100000.0
2008-05-06 02:55:00,1.9736,1.9736,1.9733,1.9733,372900000.0
2008-05-06 03:00:00,1.9733,1.9738,1.9733,1.9736,653300002.0
2008-05-06 03:05:00,1.9736,1.97405,1.9736,1.9739,417899998.0
2008-05-06 03:10:00,1.9739,1.9743,1.9733,1.9739,370100000.0
2008-05-06 03:15:00,1.9739,1.9742,1.9739,1.9739,100300000.0
2008-05-06 03:20:00,1.9739,1.9739,1.9733,1.9737,193100000.0
2008-05-06 03:25:00,1.97351,1.9743,1.97351,1.9743,198600000.0
2008-05-06 03:30:00,1.9743,1.9745,1.97405,1.9744,450842044.0
2008-05-06 03:35:00,1.97418,1.9745,1.97417,1.9745,103600000.0
2008-05-06 03:40:00,1.9745,1.97485,1.9745,1.9747,570400000.0
2008-05-06 03:45:00,1.9747,1.97475,1.97417,1.97423,85800000.0
2008-05-06 03:50:00,1.9747,1.9747,1.9745,1.97455,192250000.0
2008-05-06 03:55:00,1.97455,1.97475,1.9745,1.9745,242300000.0
2008-05-06 04:00:00,1.97455,1.9746,1.9743,1.9745,364400001.0
2008-05-06 04:05:00,1.9745,1.9746,1.97435,1.9746,715800006.0
2008-05-06 04:10:00,1.9746,1.97475,1.97455,1.9746,197600000.0
2008-05-06 04:15:00,1.9746,1.97475,1.97455,1.9746,296000000.0
2008-05-06 04:20:00,1.9746,1.97475,1.9745,1.9747,166700000.0
2008-05-06 04:25:00,1.9747,1.9747,1.97431,1.9746,161100000.0
2008-05-06 04:30:00,1.97446,1.97465,1.97408,1.97429,139900000.0
2008-05-06 04:35:00,1.9747,1.9747,1.97396,1.97433,134500001.0
2008-05-06 04:40:00,1.97406,1.9748,1.97406,1.97475,191500000.0
2008-05-06 04:45:00,1.97475,1.9748,1.9746,1.9747,44000000.0
2008-05-06 04:50:00,1.9747,1.9748,1.97427,1.97445,22400000.0
2008-05-06 04:55:00,1.97447,1.9748,1.97422,1.9747,26900000.0
2008-05-06 05:00:00,1.97458,1.97475,1.97458,1.97475,128800000.0
2008-05-06 05:05:00,1.9748,1.9748,1.97428,1.9747,101000000.0
2008-05-06 05:10:00,1.97449,1.97485,1.97449,1.9747,166400000.0
2008-05-06 05:15:00,1.9747,1.9748,1.9746,1.9747,58000000.0
2008-05-06 05:20:00,1.9747,1.97475,1.9746,1.9746,36200000.0
2008-05-06 05:25:00,1.9746,1.9746,1.9741,1.9741,224600000.0
2008-05-06 05:30:00,1.9741,1.9742,1.9741,1.9742,72400000.0
2008-05-06 05:35:00,1.97398,1.9742,1.97371,1.9742,224850000.0
2008-05-06 05:40:00,1.9742,1.9743,1.97396,1.9742,180700000.0
2008-05-06 05:45:00,1.9742,1.9742,1.9742,1.9742,60800000.0
2008-05-06 05:50:00,1.9742,1.97455,1.97382,1.974,218050000.0
2008-05-06 05:55:00,1.974,1.9745,1.974,1.974,431700000.0
2008-05-06 06:00:00,1.9739,1.974,1.97376,1.97378,90000000.0
2008-05-06 06:05:00,1.9739,1.97395,1.97378,1.97385,60300000.0
2008-05-06 06:10:00,1.97385,1.9739,1.97365,1.97365,135650000.0
2008-05-06 06:15:00,1.9736,1.97375,1.97295,1.97295,250500000.0
2008-05-06 06:20:00,1.97295,1.97325,1.97295,1.97295,245900000.0
2008-05-06 06:25:00,1.97295,1.97325,1.9729,1.9729,44200000.0
2008-05-06 06:30:00,1.97305,1.97355,1.97269,1.9733,138900000.0
2008-05-06 06:35:00,1.97335,1.9738,1.97325,1.9734,162400000.0
2008-05-06 06:40:00,1.9734,1.97345,1.9726,1.97265,207500000.0
2008-05-06 06:45:00,1.97265,1.9728,1.9726,1.9726,560400000.0
2008-05-06 06:50:00,1.9726,1.9729,1.9726,1.9726,273000000.0
2008-05-06 06:55:00,1.9726,1.9726,1.9723,1.9723,465300000.0
2008-05-06 07:00:00,1.9723,1.97257,1.97219,1.97257,355300000.0
2008-05-06 07:05:00,1.9725,1.97255,1.9725,1.9725,146900000.0
2008-05-06 07:10:00,1.9725,1.97255,1.97226,1.9725,51200000.0
2008-05-06 07:15:00,1.97234,1.97256,1.9723,1.9724,423800000.0
2008-05-06 07:20:00,1.9724,1.97345,1.9724,1.97287,255600000.0
2008-05-06 07:25:00,1.97305,1.97325,1.97276,1.9732,266200000.0
2008-05-06 07:30:00,1.97325,1.9733,1.9732,1.9733,84500000.0
2008-05-06 07:35:00,1.9733,1.9735,1.97288,1.9735,108600000.0
2008-05-06 07:40:00,1.9735,1.9737,1.97325,1.9735,175300000.0
2008-05-06 07:45:00,1.9733,1.9735,1.97308,1.9734,51700000.0
2008-05-06 07:50:00,1.9734,1.9734,1.97275,1.9733,168100000.0
2008-05-06 07:55:00,1.9733,1.9733,1.9721,1.9722,410900000.0
2008-05-06 08:00:00,1.9722,1.97325,1.97215,1.973,578000000.0
2008-05-06 08:05:00,1.973,1.9734,1.973,1.9731,180000000.0
2008-05-06 08:10:00,1.9731,1.9736,1.9728,1.9734,303800000.0
2008-05-06 08:15:00,1.97345,1.9735,1.9727,1.9728,411100000.0
2008-05-06 08:20:00,1.97285,1.97305,1.97235,1.9726,408100000.0
2008-05-06 08:25:00,1.9726,1.97275,1.9722,1.9725,786000000.0
2008-05-06 08:30:00,1.9725,1.97265,1.9705,1.97195,914600000.0
2008-05-06 08:35:00,1.97195,1.9724,1.96985,1.9699,1488255000.0
2008-05-06 08:40:00,1.96995,1.97055,1.9695,1.96965,1307810000.0
2008-05-06 08:45:00,1.96965,1.96975,1.969,1.9697,1182300000.0
2008-05-06 08:50:00,1.9697,1.9702,1.9695,1.96955,942200000.0
2008-05-06 08:55:00,1.9695,1.9699,1.96925,1.96985,891900000.0
2008-05-06 09:00:00,1.96985,1.9699,1.96905,1.9693,1155950000.0
2008-05-06 09:05:00,1.9693,1.96935,1.969,1.9691,974100000.0
2008-05-06 09:10:00,1.969,1.9693,1.9689,1.96895,1381000000.0
2008-05-06 09:15:00,1.96895,1.9694,1.9688,1.9694,1435200002.0
2008-05-06 09:20:00,1.9694,1.9694,1.96865,1.96885,1365750000.0
2008-05-06 09:25:00,1.9689,1.9691,1.9686,1.9689,927500000.0
2008-05-06 09:30:00,1.9689,1.96975,1.96885,1.96905,846150000.0
2008-05-06 09:35:00,1.96905,1.96935,1.9685,1.9688,1033750000.0
2008-05-06 09:40:00,1.9688,1.9698,1.9686,1.96905,961300000.0
2008-05-06 09:45:00,1.969,1.9697,1.96875,1.9697,1076050000.0
2008-05-06 09:50:00,1.9697,1.9698,1.9693,1.9694,680050000.0
2008-05-06 09:55:00,1.9694,1.96985,1.9693,1.9696,910150000.0
2008-05-06 10:00:00,1.9696,1.96965,1.96885,1.9691,859700000.0
2008-05-06 10:05:00,1.9691,1.96955,1.96895,1.9694,1074150000.0
2008-05-06 10:10:00,1.96935,1.96965,1.9689,1.9689,499000000.0
2008-05-06 10:15:00,1.96885,1.969,1.9688,1.9689,560500000.0
2008-05-06 10:20:00,1.96895,1.96905,1.9688,1.969,247700000.0
2008-05-06 10:25:00,1.96905,1.9697,1.969,1.96945,320650000.0
2008-05-06 10:30:00,1.9693,1.9693,1.96515,1.96555,1559900000.0
2008-05-06 10:35:00,1.9655,1.9667,1.965,1.96655,1158400000.0
2008-05-06 10:40:00,1.96655,1.9667,1.96515,1.9655,1122800000.0
2008-05-06 10:45:00,1.9655,1.9655,1.9635,1.96355,1046859999.0
2008-05-06 10:50:00,1.9636,1.9646,1.9636,1.964,710300000.0
2008-05-06 10:55:00,1.96405,1.96495,1.9639,1.96485,714800000.0
2008-05-06 11:00:00,1.9646,1.9658,1.9646,1.96525,1092400000.0
2008-05-06 11:05:00,1.9652,1.9667,1.9652,1.9664,1104100000.0
2008-05-06 11:10:00,1.9664,1.96825,1.9663,1.9681,708700000.0
2008-05-06 11:15:00,1.96805,1.96805,1.9668,1.96685,859800000.0
2008-05-06 11:20:00,1.96695,1.96765,1.9668,1.96735,666800000.0
2008-05-06 11:25:00,1.96745,1.9684,1.967,1.96705,634100000.0
2008-05-06 11:30:00,1.967,1.96795,1.96665,1.9679,439600000.0
2008-05-06 11:35:00,1.9679,1.96835,1.9678,1.9683,422450000.0
2008-05-06 11:40:00,1.9683,1.96935,1.9683,1.96865,1048500000.0
2008-05-06 11:45:00,1.96865,1.96935,1.9685,1.96935,742688150.0
2008-05-06 11:50:00,1.96945,1.96945,1.9687,1.96885,720400000.0
2008-05-06 11:55:00,1.96895,1.9716,1.96895,1.97105,1144250000.0
2008-05-06 12:00:00,1.97105,1.97105,1.97,1.9704,508450000.0
2008-05-06 12:05:00,1.9704,1.9712,1.9703,1.97075,732200000.0
2008-05-06 12:10:00,1.97085,1.97175,1.9708,1.97115,731150000.0
2008-05-06 12:15:00,1.97115,1.97135,1.9697,1.9704,733550000.0
2008-05-06 12:20:00,1.9704,1.9704,1.96965,1.9703,508900000.0
2008-05-06 12:25:00,1.97035,1.97065,1.9698,1.9698,511200000.0
2008-05-06 12:30:00,1.9698,1.9698,1.9686,1.9686,454775000.0
2008-05-06 12:35:00,1.9686,1.96885,1.9676,1.96805,728100000.0
2008-05-06 12:40:00,1.9681,1.9685,1.9678,1.9684,633500000.0
2008-05-06 12:45:00,1.9684,1.9693,1.9684,1.96925,588975000.0
2008-05-06 12:50:00,1.96925,1.9708,1.9692,1.97065,817800000.0
2008-05-06 12:55:00,1.97065,1.97065,1.9685,1.9685,878900000.0
2008-05-06 13:00:00,1.9685,1.96885,1.9678,1.96795,736300000.0
2008-05-06 13:05:00,1.9681,1.96815,1.96765,1.9681,748900000.0
2008-05-06 13:10:00,1.96815,1.9684,1.968,1.9681,1024100000.0
2008-05-06 13:15:00,1.96815,1.9684,1.96775,1.96835,586200000.0
2008-05-06 13:20:00,1.9683,1.9693,1.96785,1.969,542700000.0
2008-05-06 13:25:00,1.96895,1.9691,1.9685,1.96885,223800000.0
2008-05-06 13:30:00,1.9688,1.96965,1.9686,1.96955,183300000.0
2008-05-06 13:35:00,1.96955,1.9705,1.9695,1.9702,382500000.0
2008-05-06 13:40:00,1.9702,1.97165,1.97015,1.97135,601200000.0
2008-05-06 13:45:00,1.9713,1.97255,1.9713,1.97225,691400000.0
2008-05-06 13:50:00,1.97225,1.97255,1.97165,1.97165,386900000.0
2008-05-06 13:55:00,1.97165,1.97165,1.97085,1.97085,248000000.0
2008-05-06 14:00:00,1.97085,1.97175,1.97075,1.9715,269400000.0
2008-05-06 14:05:00,1.9715,1.97185,1.97125,1.97155,470900000.0
2008-05-06 14:10:00,1.97155,1.9716,1.9701,1.9703,473800000.0
2008-05-06 14:15:00,1.9703,1.97055,1.96975,1.97045,359600000.0
2008-05-06 14:20:00,1.9704,1.97105,1.97025,1.971,267500000.0
2008-05-06 14:25:00,1.971,1.97135,1.9709,1.97105,420300000.0
2008-05-06 14:30:00,1.97105,1.97305,1.9708,1.97295,543600000.0
2008-05-06 14:35:00,1.97295,1.97435,1.97295,1.9735,482600000.0
2008-05-06 14:40:00,1.97345,1.97415,1.9733,1.9741,628825000.0
2008-05-06 14:45:00,1.97405,1.97435,1.97285,1.97315,580900000.0
2008-05-06 14:50:00,1.9731,1.9737,1.97295,1.9737,493325000.0
2008-05-06 14:55:00,1.97365,1.97385,1.9733,1.9735,496100000.0
2008-05-06 15:00:00,1.9735,1.97445,1.9735,1.97415,742600000.0
2008-05-06 15:05:00,1.97415,1.97435,1.9732,1.9736,769800000.0
2008-05-06 15:10:00,1.9736,1.97385,1.9733,1.9737,431400000.0
2008-05-06 15:15:00,1.9737,1.97435,1.97335,1.97335,556200000.0
2008-05-06 15:20:00,1.97335,1.9735,1.9728,1.9733,385200000.0
2008-05-06 15:25:00,1.97335,1.9735,1.97315,1.97335,414200000.0
2008-05-06 15:30:00,1.97335,1.97395,1.97335,1.97335,423400000.0
2008-05-06 15:35:00,1.9734,1.97485,1.9734,1.97445,488950000.0
2008-05-06 15:40:00,1.97445,1.9763,1.97445,1.9755,580100000.0
2008-05-06 15:45:00,1.9755,1.97575,1.9753,1.9756,439900000.0
2008-05-06 15:50:00,1.9756,1.97585,1.9755,1.9756,551500000.0
2008-05-06 15:55:00,1.9756,1.97615,1.975,1.97505,547000000.0
2008-05-06 16:00:00,1.97515,1.97565,1.97425,1.9755,713200000.0
2008-05-06 16:05:00,1.9755,1.97695,1.97525,1.9768,501400000.0
2008-05-06 16:10:00,1.97675,1.97675,1.97535,1.9755,495400000.0
2008-05-06 16:15:00,1.9755,1.9766,1.9755,1.97645,1009700000.0
2008-05-06 16:20:00,1.97645,1.97675,1.9757,1.97585,404400000.0
2008-05-06 16:25:00,1.976,1.9761,1.97555,1.9758,380700000.0
2008-05-06 16:30:00,1.9759,1.97635,1.9758,1.97605,840700000.0
2008-05-06 16:35:00,1.976,1.97685,1.9758,1.9758,390100000.0
2008-05-06 16:40:00,1.9758,1.97695,1.9758,1.9766,1046800000.0
2008-05-06 16:45:00,1.97655,1.97715,1.97625,1.9768,535800000.0
2008-05-06 16:50:00,1.9769,1.97715,1.97605,1.97605,794700000.0
2008-05-06 16:55:00,1.97605,1.97675,1.97575,1.97645,1010640000.0
2008-05-06 17:00:00,1.97645,1.9765,1.97575,1.9762,1419200000.0
2008-05-06 17:05:00,1.97625,1.97625,1.97505,1.97515,638000000.0
2008-05-06 17:10:00,1.9752,1.97535,1.97475,1.9749,634300001.0
2008-05-06 17:15:00,1.9749,1.97505,1.9747,1.9749,317000000.0
2008-05-06 17:20:00,1.97485,1.97575,1.9748,1.97565,338000000.0
2008-05-06 17:25:00,1.9756,1.9762,1.9755,1.97585,367800000.0
2008-05-06 17:30:00,1.9758,1.976,1.9755,1.97585,234100000.0
2008-05-06 17:35:00,1.97585,1.9759,1.97505,1.97525,266500000.0
2008-05-06 17:40:00,1.97525,1.97565,1.975,1.9753,367600000.0
2008-05-06 17:45:00,1.9753,1.97535,1.97365,1.97395,902100000.0
2008-05-06 17:50:00,1.97395,1.9744,1.97365,1.9742,369800000.0
2008-05-06 17:55:00,1.9742,1.9748,1.974,1.97445,348270000.0
2008-05-06 18:00:00,1.97445,1.97455,1.9736,1.9738,481200000.0
2008-05-06 18:05:00,1.9738,1.9741,1.9734,1.97345,376600000.0
2008-05-06 18:10:00,1.97345,1.97455,1.9734,1.9745,463700000.0
2008-05-06 18:15:00,1.9745,1.97455,1.9741,1.97415,503400000.0
2008-05-06 18:20:00,1.97415,1.97435,1.97395,1.974,371100000.0
2008-05-06 18:25:00,1.97405,1.97475,1.9739,1.97395,682900000.0
2008-05-06 18:30:00,1.97395,1.97465,1.97385,1.9745,668000000.0
2008-05-06 18:35:00,1.97445,1.9747,1.97345,1.97345,515340000.0
2008-05-06 18:40:00,1.97345,1.9738,1.973,1.97335,1322699999.0
2008-05-06 18:45:00,1.9734,1.97345,1.9729,1.9731,803100000.0
2008-05-06 18:50:00,1.9731,1.9731,1.9722,1.9723,1245000000.0
2008-05-06 18:55:00,1.9723,1.9729,1.9723,1.9727,1514500000.0
2008-05-06 19:00:00,1.9727,1.9735,1.9726,1.9735,552800000.0
2008-05-06 19:05:00,1.9734,1.9745,1.9731,1.9736,1713300000.0
2008-05-06 19:10:00,1.9736,1.97365,1.97335,1.9735,800400000.0
2008-05-06 19:15:00,1.97355,1.9741,1.97335,1.9734,1441750000.0
2008-05-06 19:20:00,1.9734,1.9734,1.9733,1.9734,902790000.0
2008-05-06 19:25:00,1.9734,1.97345,1.9733,1.9734,256650000.0
2008-05-06 19:30:00,1.9734,1.9736,1.9728,1.97285,396320000.0
2008-05-06 19:35:00,1.97275,1.9728,1.9724,1.97265,86600000.0
2008-05-06 19:40:00,1.9726,1.97295,1.97255,1.97285,58400000.0
2008-05-06 19:45:00,1.9728,1.9735,1.97225,1.9732,92100000.0
2008-05-06 19:50:00,1.97325,1.97325,1.97275,1.97315,109250000.0
2008-05-06 19:55:00,1.97315,1.9732,1.97305,1.9731,29400000.0
2008-05-06 20:00:00,1.97305,1.9732,1.9728,1.9729,121000000.0
2008-05-06 20:05:00,1.9729,1.97325,1.97265,1.9732,54400000.0
2008-05-06 20:10:00,1.9731,1.9731,1.9724,1.9726,142900000.0
2008-05-06 20:15:00,1.97265,1.97295,1.97255,1.9727,334600000.0
2008-05-06 20:20:00,1.97295,1.97375,1.97275,1.97375,267900000.0
2008-05-06 20:25:00,1.97375,1.9742,1.97375,1.9742,393500001.0
2008-05-06 20:30:00,1.9742,1.97445,1.9739,1.97415,647500000.0
2008-05-06 20:35:00,1.97415,1.9742,1.9738,1.97395,180900000.0
2008-05-06 20:40:00,1.97395,1.9746,1.9735,1.9737,783800000.0
2008-05-06 20:45:00,1.9737,1.9739,1.97365,1.9737,243200000.0
2008-05-06 20:50:00,1.9737,1.9737,1.9733,1.9733,368400000.0
2008-05-06 20:55:00,1.9733,1.9738,1.9726,1.9729,965000000.0
2008-05-06 21:00:00,1.9729,1.97295,1.97255,1.9728,784900000.0
2008-05-06 21:05:00,1.9728,1.97295,1.9726,1.9727,478600000.0
2008-05-06 21:10:00,1.9728,1.97285,1.97225,1.9726,476150001.0
2008-05-06 21:15:00,1.97255,1.97295,1.9725,1.97285,249500000.0
2008-05-06 21:20:00,1.97285,1.97325,1.97285,1.9731,450700000.0
2008-05-06 21:25:00,1.9731,1.9737,1.973,1.97355,405900000.0
2008-05-06 21:30:00,1.97365,1.9738,1.97345,1.9737,374000000.0
2008-05-06 21:35:00,1.9737,1.9741,1.9737,1.9738,303499999.0
2008-05-06 21:40:00,1.9738,1.97395,1.9733,1.9733,270000000.0
2008-05-06 21:45:00,1.9733,1.9735,1.973,1.9733,270370000.0
2008-05-06 21:50:00,1.9734,1.97375,1.9733,1.9736,167750000.0
2008-05-06 21:55:00,1.9736,1.9738,1.9732,1.9732,148800000.0
2008-05-06 22:00:00,1.9732,1.9732,1.973,1.97315,204320000.0
2008-05-06 22:05:00,1.97315,1.97315,1.9727,1.9729,120150000.0
2008-05-06 22:10:00,1.9729,1.9732,1.97285,1.97295,40450000.0
2008-05-06 22:15:00,1.97295,1.97295,1.9727,1.9728,404290000.0
2008-05-06 22:20:00,1.9728,1.9731,1.9726,1.973,138250000.0
2008-05-06 22:25:00,1.973,1.9736,1.9728,1.9736,54700000.0
2008-05-06 22:30:00,1.9736,1.9736,1.97315,1.97345,143280000.0
2008-05-06 22:35:00,1.9736,1.97375,1.97314,1.97375,68900000.0
2008-05-06 22:40:00,1.97375,1.97385,1.9737,1.9738,96100000.0
2008-05-06 22:45:00,1.97359,1.9738,1.9733,1.9735,101000000.0
2008-05-06 22:50:00,1.9735,1.97365,1.9734,1.97345,244600000.0
2008-05-06 22:55:00,1.97345,1.9737,1.9733,1.9736,277600000.0
2008-05-06 23:00:00,1.9735,1.9737,1.97295,1.9736,70000000.0
2008-05-06 23:05:00,1.9736,1.9736,1.97295,1.9732,106200000.0
2008-05-06 23:10:00,1.9734,1.97355,1.973,1.9734,197200000.0
2008-05-06 23:15:00,1.9734,1.9736,1.9731,1.9735,211400000.0
2008-05-06 23:20:00,1.9735,1.9735,1.9731,1.97315,199400002.0
2008-05-06 23:25:00,1.97315,1.97322,1.97284,1.9732,302500000.0
2008-05-06 23:30:00,1.9732,1.97321,1.97287,1.973,377000000.0
2008-05-06 23:35:00,1.9732,1.97325,1.9732,1.9732,328000000.0
2008-05-06 23:40:00,1.9732,1.9732,1.97315,1.97315,20800000.0
2008-05-06 23:45:00,1.97315,1.9732,1.9731,1.9732,64100000.0
2008-05-06 23:50:00,1.9732,1.9734,1.97278,1.9734,116600000.0
2008-05-06 23:55:00,1.9734,1.9735,1.9732,1.9733,185800000.0
2008-05-07 00:00:00,1.9733,1.9733,1.973,1.9733,198600000.0
2008-05-07 00:05:00,1.9733,1.97345,1.97295,1.9731,127200000.0
2008-05-07 00:10:00,1.9731,1.9732,1.97281,1.97297,87800000.0
2008-05-07 00:15:00,1.9732,1.97325,1.97287,1.97295,303300000.0
2008-05-07 00:20:00,1.97301,1.97315,1.97274,1.9731,174600000.0
2008-05-07 00:25:00,1.9731,1.9732,1.97294,1.9732,164000000.0
2008-05-07 00:30:00,1.97325,1.97335,1.9731,1.9731,88800000.0
2008-05-07 00:35:00,1.9732,1.97325,1.9731,1.97325,76500000.0
2008-05-07 00:40:00,1.97283,1.97325,1.97272,1.9732,32700000.0
2008-05-07 00:45:00,1.9732,1.9732,1.97305,1.97315,78400000.0
2008-05-07 00:50:00,1.97315,1.97315,1.97287,1.9731,282199998.0
2008-05-07 00:55:00,1.9731,1.97325,1.9729,1.973,214000000.0
2008-05-07 01:00:00,1.973,1.973,1.9715,1.9717,881800004.0
2008-05-07 01:05:00,1.9717,1.9719,1.9717,1.9719,312000000.0
2008-05-07 01:10:00,1.9719,1.9719,1.9718,1.9718,312499999.0
2008-05-07 01:15:00,1.9718,1.972,1.9718,1.972,63800000.0
2008-05-07 01:20:00,1.972,1.9729,1.9715,1.9729,1063700008.0
2008-05-07 01:25:00,1.97285,1.9729,1.97226,1.97275,96000000.0
2008-05-07 01:30:00,1.9728,1.973,1.9724,1.9724,582899999.0
2008-05-07 01:35:00,1.9724,1.9728,1.972,1.972,353900000.0
2008-05-07 01:40:00,1.972,1.97215,1.9716,1.9718,105200000.0
2008-05-07 01:45:00,1.972,1.9721,1.9716,1.9718,560600000.0
2008-05-07 01:50:00,1.9718,1.97215,1.9717,1.9717,418600001.0
2008-05-07 01:55:00,1.9717,1.9717,1.97114,1.9712,371400000.0
2008-05-07 02:00:00,1.9712,1.9717,1.9712,1.9717,720600000.0
2008-05-07 02:05:00,1.9717,1.9717,1.9711,1.9713,698299990.0
2008-05-07 02:10:00,1.9713,1.9713,1.971,1.9711,306000000.0
2008-05-07 02:15:00,1.971,1.9715,1.9709,1.9715,1105299997.0
2008-05-07 02:20:00,1.9715,1.9715,1.97035,1.9706,1545199991.0
2008-05-07 02:25:00,1.9706,1.9707,1.9703,1.9704,529000001.0
2008-05-07 02:30:00,1.9704,1.9705,1.97015,1.97015,393799999.0
2008-05-07 02:35:00,1.97015,1.9716,1.9701,1.9712,1681700003.0
2008-05-07 02:40:00,1.9712,1.9712,1.97065,1.9709,248700000.0
2008-05-07 02:45:00,1.971,1.971,1.9704,1.9708,625899998.0
2008-05-07 02:50:00,1.9708,1.97095,1.9706,1.9706,919700006.0
2008-05-07 02:55:00,1.9706,1.9707,1.9702,1.9702,847399999.0
2008-05-07 03:00:00,1.9702,1.9705,1.96974,1.9705,497300001.0
2008-05-07 03:05:00,1.9705,1.9706,1.97009,1.97032,228500000.0
2008-05-07 03:10:00,1.9705,1.9707,1.9704,1.9705,555100000.0
2008-05-07 03:15:00,1.9705,1.97055,1.97017,1.97039,216700000.0
2008-05-07 03:20:00,1.9705,1.97065,1.97021,1.9706,144100000.0
2008-05-07 03:25:00,1.9706,1.97065,1.97038,1.97065,129200000.0
2008-05-07 03:30:00,1.9707,1.9708,1.9694,1.9695,606800001.0
2008-05-07 03:35:00,1.9695,1.9698,1.9693,1.96935,1091099988.0
2008-05-07 03:40:00,1.9694,1.9697,1.9693,1.9694,463399999.0
2008-05-07 03:45:00,1.9694,1.97,1.9693,1.97,510200000.0
2008-05-07 03:50:00,1.97,1.97,1.9696,1.9698,622499999.0
2008-05-07 03:55:00,1.9698,1.97,1.96895,1.969,595600000.0
2008-05-07 04:00:00,1.96885,1.96895,1.9683,1.9685,996799999.0
2008-05-07 04:05:00,1.9685,1.9686,1.968,1.96835,1161999998.0
2008-05-07 04:10:00,1.96835,1.96855,1.9681,1.9683,1223899995.0
2008-05-07 04:15:00,1.9683,1.9687,1.9683,1.9686,754999995.0
2008-05-07 04:20:00,1.9686,1.96915,1.96855,1.969,1240300002.0
2008-05-07 04:25:00,1.969,1.96925,1.96856,1.9692,751300000.0
2008-05-07 04:30:00,1.9692,1.9692,1.96878,1.969,366300000.0
2008-05-07 04:35:00,1.969,1.969,1.9685,1.9686,751299998.0
2008-05-07 04:40:00,1.9686,1.969,1.96835,1.9688,452000000.0
2008-05-07 04:45:00,1.9688,1.9689,1.9687,1.96885,664700000.0
2008-05-07 04:50:00,1.9689,1.9689,1.9685,1.9686,1239200000.0
2008-05-07 04:55:00,1.9687,1.969,1.9686,1.9688,521599998.0
2008-05-07 05:00:00,1.9688,1.969,1.96815,1.96845,1280500003.0
2008-05-07 05:05:00,1.96845,1.96875,1.96823,1.9686,599599996.0
2008-05-07 05:10:00,1.9686,1.9686,1.9686,1.9686,108100000.0
2008-05-07 05:15:00,1.9687,1.969,1.9686,1.9688,556000000.0
2008-05-07 05:20:00,1.9688,1.9695,1.9688,1.96925,656899999.0
2008-05-07 05:25:00,1.9692,1.96975,1.9691,1.9696,621099999.0
2008-05-07 05:30:00,1.9696,1.9698,1.9694,1.9695,312300000.0
2008-05-07 05:35:00,1.9695,1.96975,1.96918,1.9695,443450000.0
2008-05-07 05:40:00,1.9695,1.9696,1.9693,1.9694,388300000.0
2008-05-07 05:45:00,1.9694,1.9696,1.9694,1.9695,161300001.0
2008-05-07 05:50:00,1.9695,1.96985,1.96935,1.9696,317099999.0
2008-05-07 05:55:00,1.9696,1.9698,1.9693,1.96931,252100000.0
2008-05-07 06:00:00,1.9695,1.9697,1.9695,1.9697,69470000.0
2008-05-07 06:05:00,1.9697,1.9697,1.96945,1.9696,119840000.0
2008-05-07 06:10:00,1.9696,1.9697,1.96936,1.9697,87350000.0
2008-05-07 06:15:00,1.9697,1.96985,1.96926,1.96939,313600000.0
2008-05-07 06:20:00,1.96949,1.9702,1.9693,1.9702,283699998.0
2008-05-07 06:25:00,1.9702,1.97095,1.9702,1.9709,394800000.0
2008-05-07 06:30:00,1.9709,1.9709,1.97021,1.97048,611300001.0
2008-05-07 06:35:00,1.9707,1.9707,1.96965,1.96965,875100002.0
2008-05-07 06:40:00,1.9697,1.97015,1.9697,1.97,293600000.0
2008-05-07 06:45:00,1.97,1.97015,1.96975,1.9701,444399997.0
2008-05-07 06:50:00,1.96997,1.9702,1.96987,1.9702,170500000.0
2008-05-07 06:55:00,1.97,1.9703,1.96994,1.9703,406800000.0
2008-05-07 07:00:00,1.9703,1.9705,1.97,1.9705,190400000.0
2008-05-07 07:05:00,1.9705,1.9711,1.9703,1.9711,343500000.0
2008-05-07 07:10:00,1.97115,1.9712,1.9704,1.9711,460499997.0
2008-05-07 07:15:00,1.9711,1.9712,1.9707,1.9709,654800002.0
2008-05-07 07:20:00,1.9709,1.9709,1.9706,1.9706,141900000.0
2008-05-07 07:25:00,1.9706,1.9711,1.97032,1.97033,397200001.0
2008-05-07 07:30:00,1.9706,1.9712,1.97055,1.97105,537100000.0
2008-05-07 07:35:00,1.971,1.9711,1.9699,1.9699,850600000.0
2008-05-07 07:40:00,1.9699,1.97,1.9692,1.9693,592200000.0
2008-05-07 07:45:00,1.9693,1.9694,1.969,1.969,387500000.0
2008-05-07 07:50:00,1.969,1.969,1.9681,1.96875,942400000.0
2008-05-07 07:55:00,1.9687,1.9689,1.9681,1.9685,853000000.0
2008-05-07 08:00:00,1.96845,1.9698,1.9683,1.9687,1142600000.0
2008-05-07 08:05:00,1.9687,1.969,1.9683,1.9686,1107000001.0
2008-05-07 08:10:00,1.9686,1.96895,1.9684,1.96895,1010700000.0
2008-05-07 08:15:00,1.96895,1.9692,1.9683,1.9685,1422099998.0
2008-05-07 08:20:00,1.9685,1.96875,1.968,1.9682,1465700000.0
2008-05-07 08:25:00,1.9682,1.96835,1.96615,1.96665,1938740003.0
2008-05-07 08:30:00,1.9667,1.9669,1.96525,1.9654,1631820000.0
2008-05-07 08:35:00,1.96535,1.966,1.96505,1.96575,1111000000.0
2008-05-07 08:40:00,1.96575,1.96655,1.96575,1.96655,985099999.0
2008-05-07 08:45:00,1.96655,1.9668,1.96505,1.96505,688100000.0
2008-05-07 08:50:00,1.96505,1.96605,1.96325,1.9646,1514200000.0
2008-05-07 08:55:00,1.9646,1.96515,1.96215,1.96315,1250150000.0
2008-05-07 09:00:00,1.963,1.9632,1.96165,1.96205,915100001.0
2008-05-07 09:05:00,1.96205,1.9626,1.9608,1.96185,610300000.0
2008-05-07 09:10:00,1.96185,1.96275,1.9613,1.9623,450500000.0
2008-05-07 09:15:00,1.9623,1.96265,1.96105,1.96145,253500000.0
2008-05-07 09:20:00,1.9614,1.96175,1.96105,1.96135,275700000.0
2008-05-07 09:25:00,1.9614,1.96145,1.9592,1.96065,626200000.0
2008-05-07 09:30:00,1.96065,1.96075,1.9597,1.96,629900000.0
2008-05-07 09:35:00,1.9601,1.96295,1.96,1.9624,640400000.0
2008-05-07 09:40:00,1.9624,1.96325,1.96205,1.9623,256650000.0
2008-05-07 09:45:00,1.96225,1.963,1.962,1.9623,361300000.0
2008-05-07 09:50:00,1.96235,1.96265,1.96205,1.96255,263900000.0
2008-05-07 09:55:00,1.96255,1.9632,1.9622,1.96265,442500000.0
2008-05-07 10:00:00,1.96265,1.96295,1.9623,1.96245,258900000.0
2008-05-07 10:05:00,1.9624,1.9646,1.96235,1.964,775800000.0
2008-05-07 10:10:00,1.96405,1.96445,1.96265,1.96265,935400000.0
2008-05-07 10:15:00,1.9627,1.96275,1.9612,1.96125,571800000.0
2008-05-07 10:20:00,1.9613,1.9613,1.95955,1.9597,767500000.0
2008-05-07 10:25:00,1.95965,1.95985,1.9575,1.9575,682650000.0
2008-05-07 10:30:00,1.95745,1.95745,1.95445,1.9571,626675000.0
2008-05-07 10:35:00,1.95705,1.959,1.95705,1.95875,941600000.0
2008-05-07 10:40:00,1.9587,1.95885,1.958,1.9581,440400000.0
2008-05-07 10:45:00,1.9581,1.95845,1.9578,1.95805,489083419.0
2008-05-07 10:50:00,1.95805,1.95815,1.95715,1.9572,578700000.0
2008-05-07 10:55:00,1.95715,1.95825,1.95705,1.95815,405550000.0
2008-05-07 11:00:00,1.95815,1.95815,1.95675,1.95805,684450000.0
2008-05-07 11:05:00,1.9581,1.95835,1.95745,1.95795,389950000.0
2008-05-07 11:10:00,1.9579,1.9588,1.9578,1.958,321150000.0
2008-05-07 11:15:00,1.958,1.958,1.95685,1.9572,599950000.0
2008-05-07 11:20:00,1.95725,1.9581,1.95655,1.9571,681450000.0
2008-05-07 11:25:00,1.9571,1.9583,1.95675,1.95815,307800000.0
2008-05-07 11:30:00,1.95815,1.95825,1.95785,1.95785,352100000.0
2008-05-07 11:35:00,1.95785,1.95795,1.9576,1.95785,209100000.0
2008-05-07 11:40:00,1.95775,1.9583,1.95775,1.9583,186900000.0
2008-05-07 11:45:00,1.9584,1.95885,1.95805,1.95805,382100000.0
2008-05-07 11:50:00,1.95805,1.95835,1.9572,1.9575,540400000.0
2008-05-07 11:55:00,1.9575,1.95775,1.95715,1.9576,354700000.0
2008-05-07 12:00:00,1.9576,1.95765,1.95565,1.95605,593350000.0
2008-05-07 12:05:00,1.9561,1.95645,1.9556,1.95565,452550000.0
2008-05-07 12:10:00,1.95565,1.95765,1.9556,1.95695,552700000.0
2008-05-07 12:15:00,1.95695,1.95705,1.95655,1.95655,433300000.0
2008-05-07 12:20:00,1.9566,1.9574,1.95655,1.95715,342900000.0
2008-05-07 12:25:00,1.95715,1.95725,1.95655,1.95705,378200000.0
2008-05-07 12:30:00,1.95715,1.9576,1.95675,1.95725,405700000.0
2008-05-07 12:35:00,1.95725,1.95775,1.957,1.95775,437100000.0
2008-05-07 12:40:00,1.9577,1.95825,1.9576,1.95785,372100000.0
2008-05-07 12:45:00,1.9578,1.95795,1.9576,1.95795,372700000.0
2008-05-07 12:50:00,1.95795,1.95885,1.9576,1.95785,512750000.0
2008-05-07 12:55:00,1.9579,1.958,1.95705,1.9572,370500000.0
2008-05-07 13:00:00,1.9571,1.95735,1.9563,1.9567,431862500.0
2008-05-07 13:05:00,1.95675,1.9577,1.9567,1.9568,302000000.0
2008-05-07 13:10:00,1.9568,1.95735,1.9566,1.9572,346400000.0
2008-05-07 13:15:00,1.9572,1.9575,1.95715,1.9572,129000000.0
2008-05-07 13:20:00,1.95725,1.9579,1.95725,1.9578,325600000.0
2008-05-07 13:25:00,1.95775,1.95785,1.9571,1.95735,423685000.0
2008-05-07 13:30:00,1.95735,1.95735,1.9563,1.95675,308792500.0
2008-05-07 13:35:00,1.95675,1.9568,1.95575,1.9562,468600000.0
2008-05-07 13:40:00,1.9562,1.95645,1.95565,1.9558,209800000.0
2008-05-07 13:45:00,1.95585,1.9569,1.9557,1.9568,262300000.0
2008-05-07 13:50:00,1.95695,1.9573,1.95675,1.9573,77300000.0
2008-05-07 13:55:00,1.9573,1.9575,1.9561,1.9567,466900001.0
2008-05-07 14:00:00,1.95675,1.9573,1.95675,1.957,279400000.0
2008-05-07 14:05:00,1.95705,1.95715,1.95655,1.95685,174100000.0
2008-05-07 14:10:00,1.9568,1.9568,1.95635,1.95655,242600000.0
2008-05-07 14:15:00,1.9565,1.9567,1.9561,1.9562,280100000.0
2008-05-07 14:20:00,1.9562,1.95625,1.95525,1.95535,455300000.0
2008-05-07 14:25:00,1.95535,1.9566,1.954,1.95605,743600000.0
2008-05-07 14:30:00,1.95605,1.95605,1.95495,1.95515,453100000.0
2008-05-07 14:35:00,1.95515,1.9555,1.95485,1.95505,448100000.0
2008-05-07 14:40:00,1.955,1.955,1.9542,1.95455,594400000.0
2008-05-07 14:45:00,1.95455,1.95495,1.95355,1.95355,448100000.0
2008-05-07 14:50:00,1.9536,1.9545,1.95355,1.954,608000000.0
2008-05-07 14:55:00,1.954,1.9545,1.9537,1.95395,634700000.0
2008-05-07 15:00:00,1.954,1.95415,1.95295,1.9533,440600000.0
2008-05-07 15:05:00,1.9533,1.9533,1.9523,1.95295,473500000.0
2008-05-07 15:10:00,1.953,1.95355,1.9519,1.95235,471500000.0
2008-05-07 15:15:00,1.95235,1.9525,1.9517,1.9524,469500000.0
2008-05-07 15:20:00,1.9524,1.95255,1.9517,1.9525,565500000.0
2008-05-07 15:25:00,1.95255,1.95265,1.95225,1.9526,424300000.0
2008-05-07 15:30:00,1.9526,1.9545,1.95255,1.95345,526640000.0
2008-05-07 15:35:00,1.9534,1.9535,1.9524,1.9524,488420000.0
2008-05-07 15:40:00,1.9524,1.95385,1.9524,1.95325,550880000.0
2008-05-07 15:45:00,1.9532,1.95365,1.9528,1.9535,341400000.0
2008-05-07 15:50:00,1.95355,1.95405,1.95355,1.954,162300000.0
2008-05-07 15:55:00,1.954,1.9542,1.9531,1.9531,598600000.0
2008-05-07 16:00:00,1.9531,1.95415,1.9528,1.9531,414100000.0
2008-05-07 16:05:00,1.95315,1.95315,1.95225,1.9529,382300000.0
2008-05-07 16:10:00,1.95285,1.9536,1.9528,1.9536,1008800000.0
2008-05-07 16:15:00,1.95355,1.9538,1.95235,1.9526,530000000.0
2008-05-07 16:20:00,1.95265,1.953,1.9525,1.9526,228200000.0
2008-05-07 16:25:00,1.95255,1.9529,1.9518,1.95215,333300000.0
2008-05-07 16:30:00,1.95215,1.9522,1.9506,1.95065,406500000.0
2008-05-07 16:35:00,1.95065,1.95125,1.95025,1.95045,488100000.0
2008-05-07 16:40:00,1.95055,1.9522,1.9505,1.952,252400000.0
2008-05-07 16:45:00,1.952,1.95235,1.95125,1.9519,358100000.0
2008-05-07 16:50:00,1.9519,1.95295,1.95155,1.95155,348500000.0
2008-05-07 16:55:00,1.9516,1.95205,1.9512,1.95125,253100000.0
2008-05-07 17:00:00,1.95125,1.95215,1.95125,1.9518,799200000.0
2008-05-07 17:05:00,1.9518,1.95265,1.9518,1.95265,247800000.0
2008-05-07 17:10:00,1.95265,1.95325,1.9526,1.95265,950800000.0
2008-05-07 17:15:00,1.95265,1.95315,1.9524,1.95265,168800000.0
2008-05-07 17:20:00,1.9526,1.95295,1.95235,1.95275,138400000.0
2008-05-07 17:25:00,1.95275,1.9528,1.95225,1.95275,173020000.0
2008-05-07 17:30:00,1.95275,1.9529,1.9524,1.9525,175820000.0
2008-05-07 17:35:00,1.95255,1.9527,1.95225,1.9523,180560000.0
2008-05-07 17:40:00,1.95235,1.95265,1.95215,1.95245,116420000.0
2008-05-07 17:45:00,1.95245,1.95265,1.9506,1.9516,301920000.0
2008-05-07 17:50:00,1.9516,1.95235,1.9514,1.95175,134340000.0
2008-05-07 17:55:00,1.95175,1.9525,1.95155,1.9521,824150000.0
2008-05-07 18:00:00,1.9521,1.95255,1.95205,1.95215,416720000.0
2008-05-07 18:05:00,1.95215,1.95265,1.95195,1.9526,185860000.0
2008-05-07 18:10:00,1.95265,1.95335,1.95245,1.9533,135420000.0
2008-05-07 18:15:00,1.95325,1.9533,1.9523,1.9524,61320000.0
2008-05-07 18:20:00,1.9524,1.95255,1.9522,1.9523,210000000.0
2008-05-07 18:25:00,1.95235,1.95265,1.9523,1.9523,128340000.0
2008-05-07 18:30:00,1.9523,1.9527,1.95215,1.9524,152615000.0
2008-05-07 18:35:00,1.9524,1.9525,1.95225,1.95235,276000000.0
2008-05-07 18:40:00,1.95235,1.95265,1.95235,1.9525,279800000.0
2008-05-07 18:45:00,1.9524,1.95285,1.9524,1.95255,122000000.0
2008-05-07 18:50:00,1.95255,1.95265,1.95235,1.95235,78200000.0
2008-05-07 18:55:00,1.95235,1.953,1.95215,1.953,100200000.0
2008-05-07 19:00:00,1.95295,1.9531,1.95215,1.95225,297500000.0
2008-05-07 19:05:00,1.9523,1.95285,1.95225,1.9528,205700000.0
2008-05-07 19:10:00,1.9528,1.9533,1.95275,1.95325,119800000.0
2008-05-07 19:15:00,1.9532,1.9533,1.95255,1.95285,77100000.0
2008-05-07 19:20:00,1.95285,1.95305,1.9526,1.9528,673400000.0
2008-05-07 19:25:00,1.9528,1.9528,1.95165,1.95165,604300000.0
2008-05-07 19:30:00,1.95165,1.95195,1.95165,1.95185,325500000.0
2008-05-07 19:35:00,1.95175,1.95205,1.95175,1.952,219300000.0
2008-05-07 19:40:00,1.95205,1.95265,1.95195,1.95255,232800000.0
2008-05-07 19:45:00,1.95255,1.95255,1.95225,1.95225,468700000.0
2008-05-07 19:50:00,1.95225,1.95235,1.95185,1.95185,254200000.0
2008-05-07 19:55:00,1.95185,1.9522,1.9517,1.9521,399800000.0
2008-05-07 20:00:00,1.9521,1.95225,1.95195,1.9522,337500000.0
2008-05-07 20:05:00,1.9522,1.95275,1.9522,1.9527,471700000.0
2008-05-07 20:10:00,1.9527,1.95315,1.9521,1.95225,632400000.0
2008-05-07 20:15:00,1.95225,1.9526,1.95215,1.95225,464600000.0
2008-05-07 20:20:00,1.95225,1.9524,1.952,1.95225,752600000.0
2008-05-07 20:25:00,1.95225,1.9527,1.95205,1.95255,575600000.0
2008-05-07 20:30:00,1.95265,1.95305,1.9526,1.9527,274200000.0
2008-05-07 20:35:00,1.95265,1.95325,1.95265,1.95295,428700000.0
2008-05-07 20:40:00,1.95295,1.9532,1.95285,1.9532,457800000.0
2008-05-07 20:45:00,1.9532,1.95325,1.95275,1.95305,392900000.0
2008-05-07 20:50:00,1.95305,1.9531,1.9528,1.9529,679600000.0
2008-05-07 20:55:00,1.9529,1.9531,1.9527,1.95275,368100000.0
2008-05-07 21:00:00,1.9527,1.95325,1.9527,1.9531,312100000.0
2008-05-07 21:05:00,1.95315,1.9532,1.9531,1.9532,56700000.0
2008-05-07 21:10:00,1.95315,1.9533,1.95305,1.95305,122000000.0
2008-05-07 21:15:00,1.95305,1.9531,1.9528,1.9528,132200000.0
2008-05-07 21:20:00,1.9528,1.95285,1.9525,1.95285,148200000.0
2008-05-07 21:25:00,1.9528,1.95305,1.9527,1.95305,354300000.0
2008-05-07 21:30:00,1.95305,1.9532,1.95275,1.953,353100000.0
2008-05-07 21:35:00,1.953,1.9533,1.953,1.9531,136300000.0
2008-05-07 21:40:00,1.9531,1.95355,1.953,1.95335,417600000.0
2008-05-07 21:45:00,1.95335,1.9536,1.95305,1.9533,223000000.0
2008-05-07 21:50:00,1.95325,1.95325,1.95305,1.9531,144600000.0
2008-05-07 21:55:00,1.9531,1.9532,1.953,1.9532,66700000.0
2008-05-07 22:00:00,1.9532,1.95345,1.9531,1.95345,176000000.0
2008-05-07 22:05:00,1.95345,1.9536,1.95305,1.9531,412600000.0
2008-05-07 22:10:00,1.9531,1.9531,1.9527,1.95275,102300000.0
2008-05-07 22:15:00,1.95275,1.95285,1.9525,1.9525,83200000.0
2008-05-07 22:20:00,1.9525,1.9526,1.95205,1.95235,291800000.0
2008-05-07 22:25:00,1.95235,1.95245,1.95205,1.95245,308200000.0
2008-05-07 22:30:00,1.95245,1.9532,1.95245,1.9532,357200000.0
2008-05-07 22:35:00,1.9532,1.9533,1.953,1.9533,279400000.0
2008-05-07 22:40:00,1.9533,1.95365,1.95325,1.95355,211200000.0
2008-05-07 22:45:00,1.95355,1.95395,1.9535,1.9536,115400000.0
2008-05-07 22:50:00,1.95365,1.95415,1.95335,1.95365,263200000.0
2008-05-07 22:55:00,1.9536,1.9539,1.9535,1.9536,65900000.0
2008-05-07 23:00:00,1.9536,1.9536,1.9532,1.95345,78900000.0
2008-05-07 23:05:00,1.9535,1.954,1.9535,1.95365,140300000.0
2008-05-07 23:10:00,1.95372,1.9539,1.95351,1.9536,88400000.0
2008-05-07 23:15:00,1.9536,1.9536,1.9532,1.9533,254800000.0
2008-05-07 23:20:00,1.9534,1.9535,1.9534,1.9535,45200000.0
2008-05-07 23:25:00,1.9535,1.9535,1.95334,1.95335,96000000.0
2008-05-07 23:30:00,1.95333,1.9535,1.9533,1.9533,169200000.0
2008-05-07 23:35:00,1.95327,1.9535,1.95315,1.9532,155100000.0
2008-05-07 23:40:00,1.9532,1.95345,1.95295,1.95317,126600000.0
2008-05-07 23:45:00,1.95325,1.95345,1.95316,1.95323,78300000.0
2008-05-07 23:50:00,1.95328,1.95395,1.9532,1.95375,247000000.0
2008-05-07 23:55:00,1.95365,1.954,1.95349,1.954,344799999.0
2008-05-08 00:00:00,1.954,1.95425,1.95395,1.95395,144700000.0
2008-05-08 00:05:00,1.954,1.9541,1.9534,1.954,163800000.0
2008-05-08 00:10:00,1.954,1.9545,1.9539,1.95405,273300000.0
2008-05-08 00:15:00,1.954,1.9542,1.954,1.9542,103300000.0
2008-05-08 00:20:00,1.9542,1.9542,1.95315,1.9533,127900000.0
2008-05-08 00:25:00,1.9534,1.9538,1.9531,1.9534,442199999.0
2008-05-08 00:30:00,1.9534,1.95359,1.95303,1.9535,94100000.0
2008-05-08 00:35:00,1.9535,1.9535,1.95335,1.9534,30200000.0
2008-05-08 00:40:00,1.9534,1.9534,1.9529,1.953,347550000.0
2008-05-08 00:45:00,1.953,1.9531,1.9518,1.95215,336100000.0
2008-05-08 00:50:00,1.9522,1.9526,1.95195,1.95215,115900000.0
2008-05-08 00:55:00,1.95215,1.9523,1.95215,1.95225,186700000.0
2008-05-08 01:00:00,1.95225,1.9528,1.9517,1.9526,1009799998.0
2008-05-08 01:05:00,1.95275,1.9532,1.9521,1.95215,752300000.0
2008-05-08 01:10:00,1.95215,1.9526,1.952,1.9525,545400001.0
2008-05-08 01:15:00,1.9525,1.9527,1.952,1.952,121600000.0
2008-05-08 01:20:00,1.952,1.952,1.95115,1.95125,514600000.0
2008-05-08 01:25:00,1.9514,1.95165,1.9513,1.9516,225400000.0
2008-05-08 01:30:00,1.95155,1.9516,1.95075,1.95075,209300000.0
2008-05-08 01:35:00,1.9507,1.95135,1.9506,1.9512,584700000.0
2008-05-08 01:40:00,1.9512,1.9516,1.9509,1.9509,577099999.0
2008-05-08 01:45:00,1.9509,1.95125,1.95065,1.9511,160100000.0
2008-05-08 01:50:00,1.9511,1.9511,1.95025,1.9507,892000000.0
2008-05-08 01:55:00,1.9507,1.9508,1.9503,1.9508,586500000.0
2008-05-08 02:00:00,1.9508,1.95185,1.95075,1.95115,512900000.0
2008-05-08 02:05:00,1.9511,1.9515,1.9507,1.951,459800000.0
2008-05-08 02:10:00,1.95095,1.9514,1.9509,1.951,351300002.0
2008-05-08 02:15:00,1.951,1.9512,1.95055,1.9506,1077400001.0
2008-05-08 02:20:00,1.9507,1.9512,1.9506,1.9511,819999998.0
2008-05-08 02:25:00,1.9511,1.9525,1.951,1.95195,1206500002.0
2008-05-08 02:30:00,1.95195,1.95195,1.9511,1.95145,777499999.0
2008-05-08 02:35:00,1.95145,1.9516,1.95065,1.951,1227700004.0
2008-05-08 02:40:00,1.951,1.9517,1.951,1.9517,356600000.0
2008-05-08 02:45:00,1.9517,1.952,1.95165,1.9517,332700000.0
2008-05-08 02:50:00,1.9517,1.9523,1.9513,1.9518,930999999.0
2008-05-08 02:55:00,1.95175,1.95285,1.9517,1.95225,1650200001.0
2008-05-08 03:00:00,1.9522,1.9528,1.9522,1.9527,1294799999.0
2008-05-08 03:05:00,1.9527,1.95295,1.9526,1.9529,1017900002.0
2008-05-08 03:10:00,1.9529,1.9531,1.9527,1.95295,770000005.0
2008-05-08 03:15:00,1.95295,1.95295,1.9527,1.9528,459400001.0
2008-05-08 03:20:00,1.9528,1.9528,1.9518,1.9518,981499998.0
2008-05-08 03:25:00,1.9518,1.9521,1.9515,1.95185,931999999.0
2008-05-08 03:30:00,1.95185,1.95315,1.9516,1.9528,903700000.0
2008-05-08 03:35:00,1.9529,1.9535,1.9527,1.953,507000000.0
2008-05-08 03:40:00,1.95305,1.9534,1.9524,1.9528,1389299996.0
2008-05-08 03:45:00,1.9528,1.95305,1.9521,1.95225,838499998.0
2008-05-08 03:50:00,1.95225,1.9523,1.9508,1.9519,1214000000.0
2008-05-08 03:55:00,1.95185,1.9519,1.9503,1.95105,1478400000.0
2008-05-08 04:00:00,1.95105,1.9511,1.95025,1.9508,1113699996.0
2008-05-08 04:05:00,1.9508,1.95155,1.9508,1.9515,976499999.0
2008-05-08 04:10:00,1.9515,1.95205,1.95115,1.95175,855200003.0
2008-05-08 04:15:00,1.9521,1.9522,1.9515,1.95165,1031800004.0
2008-05-08 04:20:00,1.95165,1.9517,1.9515,1.9516,523500003.0
2008-05-08 04:25:00,1.9516,1.9517,1.9505,1.9509,1362599998.0
2008-05-08 04:30:00,1.95085,1.95165,1.9506,1.95165,892299999.0
2008-05-08 04:35:00,1.9516,1.9518,1.9512,1.9518,770799997.0
2008-05-08 04:40:00,1.9518,1.9519,1.9515,1.9518,519200000.0
2008-05-08 04:45:00,1.9518,1.952,1.95145,1.952,676699999.0
2008-05-08 04:50:00,1.952,1.952,1.95115,1.9515,964100000.0
2008-05-08 04:55:00,1.9515,1.9517,1.9515,1.9516,330500000.0
2008-05-08 05:00:00,1.9516,1.9517,1.9504,1.9507,818200003.0
2008-05-08 05:05:00,1.9507,1.951,1.95045,1.9507,327000001.0
2008-05-08 05:10:00,1.9507,1.9508,1.95042,1.9508,695900000.0
2008-05-08 05:15:00,1.9508,1.951,1.95065,1.9507,417900000.0
2008-05-08 05:20:00,1.9507,1.9508,1.9507,1.9507,229300001.0
2008-05-08 05:25:00,1.9507,1.9507,1.9506,1.9506,388299993.0
2008-05-08 05:30:00,1.9506,1.95075,1.95035,1.95035,513300000.0
2008-05-08 05:35:00,1.95035,1.95055,1.95035,1.95055,480700000.0
2008-05-08 05:40:00,1.95055,1.951,1.95055,1.9508,489799998.0
2008-05-08 05:45:00,1.9509,1.9511,1.95055,1.95055,552500003.0
2008-05-08 05:50:00,1.9505,1.9511,1.95045,1.951,698500000.0
2008-05-08 05:55:00,1.951,1.9511,1.9508,1.9509,335700001.0
2008-05-08 06:00:00,1.9509,1.9512,1.95063,1.9508,214649998.0
2008-05-08 06:05:00,1.951,1.9512,1.951,1.9511,36200000.0
2008-05-08 06:10:00,1.9511,1.95175,1.95095,1.951,351900000.0
2008-05-08 06:15:00,1.951,1.95134,1.95095,1.95095,176700000.0
2008-05-08 06:20:00,1.95104,1.9514,1.95082,1.9513,265700001.0
2008-05-08 06:25:00,1.9513,1.9516,1.9513,1.95155,438500001.0
2008-05-08 06:30:00,1.9516,1.9519,1.95132,1.9516,251500000.0
2008-05-08 06:35:00,1.9516,1.9517,1.9516,1.9517,86200000.0
2008-05-08 06:40:00,1.9517,1.9518,1.95155,1.9516,325700000.0
2008-05-08 06:45:00,1.95165,1.9519,1.9516,1.9517,342900000.0
2008-05-08 06:50:00,1.9517,1.9519,1.9516,1.9516,188600000.0
2008-05-08 06:55:00,1.9516,1.9518,1.9508,1.951,622499996.0
2008-05-08 07:00:00,1.951,1.9514,1.9509,1.9514,759700002.0
2008-05-08 07:05:00,1.9514,1.95145,1.95075,1.9511,1116300000.0
2008-05-08 07:10:00,1.9511,1.95175,1.95105,1.9515,1060700002.0
2008-05-08 07:15:00,1.9514,1.95185,1.9512,1.9512,628199994.0
2008-05-08 07:20:00,1.9515,1.95175,1.9511,1.9515,750699999.0
2008-05-08 07:25:00,1.9514,1.9523,1.95125,1.952,630500000.0
2008-05-08 07:30:00,1.9521,1.95225,1.95135,1.9519,1038799999.0
2008-05-08 07:35:00,1.9517,1.9524,1.9517,1.95215,353300000.0
2008-05-08 07:40:00,1.95215,1.95215,1.9516,1.9517,555200000.0
2008-05-08 07:45:00,1.9517,1.9523,1.9517,1.95205,584600000.0
2008-05-08 07:50:00,1.95205,1.95205,1.95132,1.9519,517800001.0
2008-05-08 07:55:00,1.9519,1.9531,1.95185,1.9529,1509299999.0
2008-05-08 08:00:00,1.9529,1.95375,1.9527,1.9535,861537501.0
2008-05-08 08:05:00,1.95355,1.9538,1.9523,1.9527,881449999.0
2008-05-08 08:10:00,1.95265,1.9536,1.95235,1.9536,1202600000.0
2008-05-08 08:15:00,1.9536,1.9536,1.9524,1.9527,1527449998.0
2008-05-08 08:20:00,1.9526,1.95285,1.95205,1.95205,2484499999.0
2008-05-08 08:25:00,1.95205,1.9531,1.9517,1.9528,683600000.0
2008-05-08 08:30:00,1.9528,1.9529,1.95135,1.9526,1035300000.0
2008-05-08 08:35:00,1.9526,1.9534,1.9522,1.95285,645500000.0
2008-05-08 08:40:00,1.95285,1.9538,1.95285,1.9533,715200000.0
2008-05-08 08:45:00,1.9533,1.95365,1.953,1.9533,343800000.0
2008-05-08 08:50:00,1.9533,1.95365,1.9527,1.9536,290800000.0
2008-05-08 08:55:00,1.9536,1.95365,1.9531,1.9531,336100000.0
2008-05-08 09:00:00,1.95315,1.954,1.952,1.9525,460300000.0
2008-05-08 09:05:00,1.95245,1.95315,1.9517,1.95255,523800000.0
2008-05-08 09:10:00,1.95255,1.95255,1.95095,1.9517,439500000.0
2008-05-08 09:15:00,1.9517,1.95245,1.95155,1.9524,104100000.0
2008-05-08 09:20:00,1.95235,1.95325,1.95225,1.9532,129500000.0
2008-05-08 09:25:00,1.95325,1.9537,1.95285,1.9537,219000000.0
2008-05-08 09:30:00,1.95375,1.954,1.9533,1.9533,546580000.0
2008-05-08 09:35:00,1.9533,1.95335,1.9527,1.95325,557440000.0
2008-05-08 09:40:00,1.9533,1.9535,1.95245,1.9528,219890000.0
2008-05-08 09:45:00,1.9527,1.9532,1.9516,1.9521,253440000.0
2008-05-08 09:50:00,1.95215,1.95255,1.9515,1.9519,232520000.0
2008-05-08 09:55:00,1.9519,1.952,1.9515,1.95175,227840000.0
2008-05-08 10:00:00,1.95175,1.95275,1.9517,1.95265,566950000.0
2008-05-08 10:05:00,1.95265,1.954,1.95265,1.95385,829700000.0
2008-05-08 10:10:00,1.95385,1.95575,1.95365,1.9543,709500000.0
2008-05-08 10:15:00,1.9543,1.95525,1.9543,1.95515,848400000.0
2008-05-08 10:20:00,1.9551,1.9553,1.9547,1.95485,469200000.0
2008-05-08 10:25:00,1.95485,1.95525,1.95455,1.95465,572700000.0
2008-05-08 10:30:00,1.95465,1.95545,1.9546,1.9552,371950000.0
2008-05-08 10:35:00,1.9552,1.9577,1.95505,1.95745,1018850000.0
2008-05-08 10:40:00,1.9574,1.9578,1.957,1.95765,492737500.0
2008-05-08 10:45:00,1.95765,1.9593,1.95735,1.95885,514100000.0
2008-05-08 10:50:00,1.9589,1.9612,1.95885,1.9607,1085800000.0
2008-05-08 10:55:00,1.9607,1.9613,1.95945,1.95985,668300001.0
2008-05-08 11:00:00,1.9598,1.9598,1.958,1.9585,619985000.0
2008-05-08 11:05:00,1.95855,1.9587,1.9582,1.9586,320240000.0
2008-05-08 11:10:00,1.9586,1.95875,1.9576,1.95775,267900000.0
2008-05-08 11:15:00,1.95775,1.9591,1.9577,1.959,445300000.0
2008-05-08 11:20:00,1.9591,1.95925,1.95845,1.95865,478700000.0
2008-05-08 11:25:00,1.9587,1.9588,1.95835,1.95835,231100000.0
2008-05-08 11:30:00,1.95835,1.95845,1.9577,1.95795,371600000.0
2008-05-08 11:35:00,1.95785,1.95795,1.95745,1.95745,331000000.0
2008-05-08 11:40:00,1.95745,1.95805,1.9572,1.958,382000000.0
2008-05-08 11:45:00,1.958,1.95875,1.95765,1.9579,533900000.0
2008-05-08 11:50:00,1.9579,1.9586,1.9578,1.95855,504400000.0
2008-05-08 11:55:00,1.95855,1.95885,1.95775,1.95795,409600000.0
2008-05-08 12:00:00,1.958,1.9587,1.95775,1.95795,275300000.0
2008-05-08 12:05:00,1.95785,1.95805,1.95625,1.95665,463804000.0
2008-05-08 12:10:00,1.9567,1.9577,1.95665,1.9577,477400000.0
2008-05-08 12:15:00,1.9577,1.95775,1.9574,1.9576,311200000.0
2008-05-08 12:20:00,1.9576,1.95765,1.9572,1.9572,106300000.0
2008-05-08 12:25:00,1.9572,1.9572,1.9566,1.9567,314300000.0
2008-05-08 12:30:00,1.9567,1.9573,1.95665,1.95675,278800000.0
2008-05-08 12:35:00,1.9568,1.95775,1.9566,1.95775,533550000.0
2008-05-08 12:40:00,1.9578,1.958,1.9574,1.9578,363900000.0
2008-05-08 12:45:00,1.95785,1.9591,1.9576,1.9579,468650000.0
2008-05-08 12:50:00,1.95795,1.95915,1.95795,1.9586,500700000.0
2008-05-08 12:55:00,1.95855,1.9589,1.95705,1.9573,817000000.0
2008-05-08 13:00:00,1.9571,1.9619,1.9568,1.9568,1437450000.0
2008-05-08 13:05:00,1.9568,1.9572,1.9551,1.9568,1159920000.0
2008-05-08 13:10:00,1.9567,1.95675,1.95435,1.9549,619250000.0
2008-05-08 13:15:00,1.9549,1.9568,1.9548,1.9567,390500000.0
2008-05-08 13:20:00,1.9567,1.95785,1.9561,1.9577,287800000.0
2008-05-08 13:25:00,1.9577,1.9577,1.95665,1.9567,278500000.0
2008-05-08 13:30:00,1.95675,1.9592,1.9565,1.958,768400000.0
2008-05-08 13:35:00,1.958,1.9582,1.95665,1.9572,498850000.0
2008-05-08 13:40:00,1.9571,1.9579,1.95675,1.95695,574300000.0
2008-05-08 13:45:00,1.9569,1.9576,1.95615,1.9566,273700000.0
2008-05-08 13:50:00,1.95665,1.9572,1.95565,1.956,263200000.0
2008-05-08 13:55:00,1.956,1.95705,1.956,1.9563,163000000.0
2008-05-08 14:00:00,1.95625,1.95735,1.9562,1.9569,389900000.0
2008-05-08 14:05:00,1.95685,1.9573,1.9554,1.9556,279900000.0
2008-05-08 14:10:00,1.9556,1.95595,1.95415,1.9547,467400000.0
2008-05-08 14:15:00,1.9547,1.9554,1.95415,1.95535,846400000.0
2008-05-08 14:20:00,1.95535,1.9558,1.95505,1.95505,338200000.0
2008-05-08 14:25:00,1.955,1.9557,1.95415,1.95485,494000000.0
2008-05-08 14:30:00,1.95485,1.95545,1.95355,1.95355,652050000.0
2008-05-08 14:35:00,1.9535,1.95415,1.9526,1.9538,493950000.0
2008-05-08 14:40:00,1.9538,1.95505,1.9537,1.95485,344600000.0
2008-05-08 14:45:00,1.9549,1.9554,1.9545,1.955,438100000.0
2008-05-08 14:50:00,1.95505,1.9568,1.95505,1.9567,373500000.0
2008-05-08 14:55:00,1.95665,1.95885,1.9559,1.95825,741500000.0
2008-05-08 15:00:00,1.95825,1.95855,1.9569,1.95815,819050000.0
2008-05-08 15:05:00,1.95815,1.95985,1.9581,1.9596,671700000.0
2008-05-08 15:10:00,1.95955,1.9596,1.9581,1.95875,854225000.0
2008-05-08 15:15:00,1.95875,1.95885,1.9575,1.9583,778800000.0
2008-05-08 15:20:00,1.9583,1.95895,1.95765,1.95875,378100000.0
2008-05-08 15:25:00,1.95875,1.96145,1.9582,1.96125,337400000.0
2008-05-08 15:30:00,1.9612,1.962,1.9602,1.9606,970200000.0
2008-05-08 15:35:00,1.9606,1.961,1.9602,1.96085,677400000.0
2008-05-08 15:40:00,1.9608,1.9608,1.959,1.9591,586700000.0
2008-05-08 15:45:00,1.9591,1.95925,1.95755,1.9578,718199999.0
2008-05-08 15:50:00,1.9578,1.9588,1.9576,1.95775,410300000.0
2008-05-08 15:55:00,1.95775,1.9583,1.95735,1.95735,493900000.0
2008-05-08 16:00:00,1.95725,1.9588,1.95725,1.95835,641100000.0
2008-05-08 16:05:00,1.95835,1.95835,1.9572,1.95765,626600000.0
2008-05-08 16:10:00,1.95765,1.95795,1.95595,1.95595,645200000.0
2008-05-08 16:15:00,1.95595,1.95605,1.95535,1.9559,421200000.0
2008-05-08 16:20:00,1.95585,1.95715,1.9558,1.95675,354500000.0
2008-05-08 16:25:00,1.95675,1.9569,1.95665,1.95665,290100000.0
2008-05-08 16:30:00,1.95665,1.95675,1.9559,1.95625,419850000.0
2008-05-08 16:35:00,1.95625,1.95775,1.9558,1.95715,700900000.0
2008-05-08 16:40:00,1.95715,1.95895,1.957,1.9588,584200000.0
2008-05-08 16:45:00,1.9588,1.95895,1.95765,1.9579,659300000.0
2008-05-08 16:50:00,1.9579,1.9579,1.9566,1.957,234000000.0
2008-05-08 16:55:00,1.957,1.95755,1.9563,1.9563,327300000.0
2008-05-08 17:00:00,1.9563,1.9565,1.95605,1.9562,550800000.0
2008-05-08 17:05:00,1.9562,1.9562,1.95525,1.9556,382100000.0
2008-05-08 17:10:00,1.9556,1.95645,1.9555,1.95595,295300000.0
2008-05-08 17:15:00,1.95595,1.95615,1.9553,1.9558,191150000.0
2008-05-08 17:20:00,1.9558,1.95605,1.9553,1.9556,310900000.0
2008-05-08 17:25:00,1.95565,1.9563,1.9553,1.9563,574250000.0
2008-05-08 17:30:00,1.9563,1.9564,1.9557,1.95575,325100000.0
2008-05-08 17:35:00,1.95575,1.95595,1.95525,1.95565,364000000.0
2008-05-08 17:40:00,1.95565,1.95565,1.95455,1.9548,225200000.0
2008-05-08 17:45:00,1.95475,1.95585,1.9547,1.9548,321000000.0
2008-05-08 17:50:00,1.95475,1.9553,1.95455,1.9548,158400000.0
2008-05-08 17:55:00,1.9549,1.9549,1.95405,1.9541,421200000.0
2008-05-08 18:00:00,1.9541,1.9547,1.9536,1.95435,448700000.0
2008-05-08 18:05:00,1.95435,1.9556,1.9542,1.95545,265700000.0
2008-05-08 18:10:00,1.9555,1.95817,1.95475,1.9555,576200000.0
2008-05-08 18:15:00,1.9555,1.9558,1.9554,1.95555,230200000.0
2008-05-08 18:20:00,1.95555,1.9565,1.9555,1.9561,390600000.0
2008-05-08 18:25:00,1.95615,1.95635,1.95565,1.9557,148800000.0
2008-05-08 18:30:00,1.9557,1.95575,1.95475,1.9552,367500000.0
2008-05-08 18:35:00,1.9553,1.95585,1.95515,1.9558,121000000.0
2008-05-08 18:40:00,1.9558,1.9569,1.9558,1.95675,212400000.0
2008-05-08 18:45:00,1.95675,1.957,1.95625,1.957,132400000.0
2008-05-08 18:50:00,1.95695,1.957,1.95665,1.9568,191900000.0
2008-05-08 18:55:00,1.9568,1.9569,1.9559,1.9561,482000000.0
2008-05-08 19:00:00,1.95615,1.9565,1.95605,1.9563,139200000.0
2008-05-08 19:05:00,1.95635,1.9567,1.95435,1.9546,288400000.0
2008-05-08 19:10:00,1.9546,1.9551,1.9536,1.9551,374700000.0
2008-05-08 19:15:00,1.9551,1.95585,1.9551,1.9557,176200000.0
2008-05-08 19:20:00,1.9557,1.9557,1.955,1.95525,180800000.0
2008-05-08 19:25:00,1.95535,1.9555,1.9545,1.95455,55100000.0
2008-05-08 19:30:00,1.9546,1.9555,1.95455,1.95505,68400000.0
2008-05-08 19:35:00,1.95515,1.95575,1.95515,1.95565,78400000.0
2008-05-08 19:40:00,1.95555,1.95555,1.9547,1.9548,93200000.0
2008-05-08 19:45:00,1.95475,1.9548,1.95405,1.9542,77800000.0
2008-05-08 19:50:00,1.95425,1.9545,1.95395,1.9542,62600000.0
2008-05-08 19:55:00,1.95425,1.9548,1.95425,1.95455,43450000.0
2008-05-08 20:00:00,1.95455,1.95465,1.95445,1.95455,61200000.0
2008-05-08 20:05:00,1.9546,1.95465,1.954,1.95445,44700000.0
2008-05-08 20:10:00,1.95445,1.9552,1.95445,1.9551,87400000.0
2008-05-08 20:15:00,1.95505,1.95525,1.9547,1.9552,85600000.0
2008-05-08 20:20:00,1.9552,1.95525,1.95485,1.9549,38900000.0
2008-05-08 20:25:00,1.95485,1.9554,1.9546,1.9547,79300000.0
2008-05-08 20:30:00,1.95465,1.9547,1.95375,1.9539,79800000.0
2008-05-08 20:35:00,1.9539,1.95405,1.95341,1.95395,71400000.0
2008-05-08 20:40:00,1.95395,1.95465,1.95373,1.95435,36900000.0
2008-05-08 20:45:00,1.95445,1.95505,1.9538,1.9538,179200000.0
2008-05-08 20:50:00,1.95375,1.954,1.9536,1.95365,88400000.0
2008-05-08 20:55:00,1.9536,1.95375,1.9528,1.953,159600000.0
2008-05-08 21:00:00,1.953,1.95345,1.9528,1.95295,63300000.0
2008-05-08 21:05:00,1.9529,1.9531,1.9528,1.95285,42000000.0
2008-05-08 21:10:00,1.9529,1.9531,1.95235,1.9528,155300000.0
2008-05-08 21:15:00,1.9528,1.9528,1.9524,1.95245,85700000.0
2008-05-08 21:20:00,1.95245,1.9532,1.95245,1.9531,142900000.0
2008-05-08 21:25:00,1.95315,1.9532,1.9527,1.9529,150700000.0
2008-05-08 21:30:00,1.9529,1.9529,1.9525,1.95275,56300000.0
2008-05-08 21:35:00,1.95275,1.95275,1.95245,1.95255,56000000.0
2008-05-08 21:40:00,1.95255,1.9527,1.95255,1.9527,116200000.0
2008-05-08 21:45:00,1.95275,1.953,1.9527,1.9527,166900000.0
2008-05-08 21:50:00,1.9528,1.95285,1.95245,1.95285,146600000.0
2008-05-08 21:55:00,1.95275,1.95305,1.95275,1.953,106400000.0
2008-05-08 22:00:00,1.953,1.953,1.9525,1.9525,46800000.0
2008-05-08 22:05:00,1.9525,1.95325,1.9525,1.95325,26400000.0
2008-05-08 22:10:00,1.9532,1.95335,1.9527,1.95295,136400000.0
2008-05-08 22:15:00,1.9531,1.95315,1.95285,1.9531,56700000.0
2008-05-08 22:20:00,1.95305,1.95335,1.9527,1.9532,83500000.0
2008-05-08 22:25:00,1.9532,1.95345,1.95315,1.9533,7700000.0
2008-05-08 22:30:00,1.95325,1.9535,1.953,1.9535,22600000.0
2008-05-08 22:35:00,1.9535,1.9543,1.9535,1.95425,54300000.0
2008-05-08 22:40:00,1.95425,1.95425,1.95364,1.95364,60600000.0
2008-05-08 22:45:00,1.954,1.9546,1.95395,1.95425,30800000.0
2008-05-08 22:50:00,1.9543,1.9546,1.9543,1.95435,56900000.0
2008-05-08 22:55:00,1.95435,1.9544,1.95396,1.9543,159800000.0
2008-05-08 23:00:00,1.9538,1.9544,1.9538,1.9541,284100000.0
2008-05-08 23:05:00,1.9541,1.9545,1.954,1.95445,109500000.0
2008-05-08 23:10:00,1.95445,1.9548,1.9544,1.9544,101900000.0
2008-05-08 23:15:00,1.95445,1.955,1.95435,1.9546,277900000.0
2008-05-08 23:20:00,1.9546,1.9548,1.9545,1.95475,304500000.0
2008-05-08 23:25:00,1.9546,1.9547,1.95438,1.9547,107200000.0
2008-05-08 23:30:00,1.9547,1.95475,1.95446,1.95465,148400000.0
2008-05-08 23:35:00,1.95465,1.95465,1.9544,1.95465,29200000.0
2008-05-08 23:40:00,1.9545,1.95465,1.95447,1.9545,124800000.0
2008-05-08 23:45:00,1.95445,1.95465,1.95434,1.95445,146800000.0
2008-05-08 23:50:00,1.9546,1.9546,1.9539,1.9546,113000000.0
2008-05-08 23:55:00,1.9544,1.9546,1.9544,1.9546,144000000.0
2008-05-09 00:00:00,1.9546,1.9548,1.95435,1.9544,620700000.0
2008-05-09 00:05:00,1.9544,1.95455,1.9541,1.9542,363000000.0
2008-05-09 00:10:00,1.9541,1.95425,1.9541,1.95425,438600007.0
2008-05-09 00:15:00,1.95426,1.9543,1.95399,1.95425,195200000.0
2008-05-09 00:20:00,1.95425,1.9555,1.9541,1.9555,638900000.0
2008-05-09 00:25:00,1.9553,1.9553,1.9548,1.955,112900000.0
2008-05-09 00:30:00,1.955,1.9552,1.955,1.9551,405000000.0
2008-05-09 00:35:00,1.9551,1.95555,1.955,1.95555,198400000.0
2008-05-09 00:40:00,1.95555,1.9556,1.95465,1.95468,233800000.0
2008-05-09 00:45:00,1.9552,1.9553,1.955,1.95505,85500000.0
2008-05-09 00:50:00,1.9552,1.95545,1.95495,1.95498,98100000.0
2008-05-09 00:55:00,1.955,1.95545,1.95484,1.95545,287000001.0
2008-05-09 01:00:00,1.95545,1.95545,1.9549,1.9554,362200000.0
2008-05-09 01:05:00,1.9554,1.9554,1.9545,1.95485,272300000.0
2008-05-09 01:10:00,1.95485,1.9549,1.95461,1.95464,107200000.0
2008-05-09 01:15:00,1.95485,1.9552,1.95485,1.9552,176300000.0
2008-05-09 01:20:00,1.9552,1.9553,1.95515,1.9553,126800000.0
2008-05-09 01:25:00,1.9553,1.9555,1.9549,1.9553,214300002.0
2008-05-09 01:30:00,1.9554,1.9561,1.9553,1.95572,271100000.0
2008-05-09 01:35:00,1.9558,1.95595,1.95515,1.9555,463800000.0
2008-05-09 01:40:00,1.95555,1.95585,1.95545,1.9557,127600000.0
2008-05-09 01:45:00,1.9557,1.95595,1.9555,1.9556,358900000.0
2008-05-09 01:50:00,1.9556,1.95575,1.9555,1.9556,311500000.0
2008-05-09 01:55:00,1.9556,1.9556,1.9551,1.9553,226400000.0
2008-05-09 02:00:00,1.9553,1.9555,1.9552,1.9553,66600000.0
2008-05-09 02:05:00,1.9553,1.9553,1.955,1.95525,177900000.0
2008-05-09 02:10:00,1.95525,1.9555,1.95489,1.9555,111200000.0
2008-05-09 02:15:00,1.95493,1.95555,1.9549,1.9555,291170000.0
2008-05-09 02:20:00,1.9555,1.95555,1.9555,1.9555,36400000.0
2008-05-09 02:25:00,1.9551,1.9557,1.9549,1.955,81100000.0
2008-05-09 02:30:00,1.95521,1.95542,1.95495,1.95495,67500000.0
2008-05-09 02:35:00,1.95526,1.9554,1.95485,1.95505,897945999.0
2008-05-09 02:40:00,1.95505,1.9561,1.955,1.9558,461428000.0
2008-05-09 02:45:00,1.9558,1.95585,1.9553,1.95545,122500000.0
2008-05-09 02:50:00,1.95545,1.9555,1.9553,1.9554,235300000.0
2008-05-09 02:55:00,1.9554,1.9558,1.9554,1.9556,587428000.0
2008-05-09 03:00:00,1.9556,1.95575,1.95535,1.9557,1019809999.0
2008-05-09 03:05:00,1.95575,1.9559,1.95519,1.95555,299482000.0
2008-05-09 03:10:00,1.95537,1.9561,1.95524,1.9559,326446000.0
2008-05-09 03:15:00,1.9559,1.9559,1.95555,1.95575,295828000.0
2008-05-09 03:20:00,1.95575,1.9569,1.95575,1.95685,661782001.0
2008-05-09 03:25:00,1.95685,1.957,1.9566,1.9567,643800000.0
2008-05-09 03:30:00,1.9567,1.957,1.9566,1.9566,802000000.0
2008-05-09 03:35:00,1.95655,1.9566,1.95565,1.9558,699100000.0
2008-05-09 03:40:00,1.9558,1.9558,1.9552,1.9556,794382000.0
2008-05-09 03:45:00,1.9556,1.95605,1.95555,1.95575,575681997.0
2008-05-09 03:50:00,1.9557,1.9558,1.9555,1.95565,623482000.0
2008-05-09 03:55:00,1.95565,1.9559,1.9553,1.9558,417600000.0
2008-05-09 04:00:00,1.9558,1.9561,1.9555,1.9561,190900000.0
2008-05-09 04:05:00,1.9561,1.9564,1.9558,1.9561,480282000.0
2008-05-09 04:10:00,1.9562,1.9564,1.9561,1.9562,256700005.0
2008-05-09 04:15:00,1.9562,1.95665,1.9562,1.9563,731082000.0
2008-05-09 04:20:00,1.9563,1.9564,1.9557,1.95585,1043182000.0
2008-05-09 04:25:00,1.9559,1.956,1.9553,1.9556,1257991996.0
2008-05-09 04:30:00,1.9556,1.9561,1.95545,1.9557,425564000.0
2008-05-09 04:35:00,1.9556,1.95605,1.9556,1.95605,342000003.0
2008-05-09 04:40:00,1.95605,1.9563,1.95595,1.9562,67200000.0
2008-05-09 04:45:00,1.9562,1.9562,1.9558,1.9558,288000005.0
2008-05-09 04:50:00,1.9558,1.9561,1.9558,1.9559,396346004.0
2008-05-09 04:55:00,1.9558,1.9559,1.95495,1.9559,692182002.0
2008-05-09 05:00:00,1.9559,1.9566,1.9559,1.95655,437500000.0
2008-05-09 05:05:00,1.9566,1.95665,1.9561,1.95635,423199998.0
2008-05-09 05:10:00,1.9563,1.95635,1.956,1.95605,356599999.0
2008-05-09 05:15:00,1.956,1.9564,1.956,1.9561,241300000.0
2008-05-09 05:20:00,1.9561,1.9563,1.95582,1.95608,42400000.0
2008-05-09 05:25:00,1.95605,1.95639,1.95589,1.95621,107020002.0
2008-05-09 05:30:00,1.95614,1.95622,1.95605,1.95615,230478001.0
2008-05-09 05:35:00,1.95615,1.95627,1.9561,1.95615,234000000.0
2008-05-09 05:40:00,1.95615,1.95655,1.9558,1.9558,868327999.0
2008-05-09 05:45:00,1.9558,1.9562,1.95505,1.9559,1160534000.0
2008-05-09 05:50:00,1.9559,1.9559,1.9553,1.9556,693300000.0
2008-05-09 05:55:00,1.9556,1.95595,1.9556,1.9556,738682001.0
2008-05-09 06:00:00,1.9556,1.9556,1.95515,1.95545,197100000.0
2008-05-09 06:05:00,1.9556,1.9556,1.95525,1.95555,140587400.0
2008-05-09 06:10:00,1.95555,1.9558,1.9553,1.95555,372300003.0
2008-05-09 06:15:00,1.95555,1.95565,1.9553,1.9553,170000000.0
2008-05-09 06:20:00,1.95535,1.9556,1.955,1.9556,319000000.0
2008-05-09 06:25:00,1.9557,1.95585,1.9556,1.9556,150100000.0
2008-05-09 06:30:00,1.9556,1.9556,1.9545,1.9546,580946000.0
2008-05-09 06:35:00,1.95465,1.9548,1.9546,1.95475,272256000.0
2008-05-09 06:40:00,1.9547,1.955,1.95455,1.955,290782000.0
2008-05-09 06:45:00,1.955,1.95585,1.955,1.9555,637300000.0
2008-05-09 06:50:00,1.9555,1.9555,1.95495,1.955,506300000.0
2008-05-09 06:55:00,1.955,1.9553,1.95495,1.9551,354182000.0
2008-05-09 07:00:00,1.9551,1.95555,1.955,1.95535,708664001.0
2008-05-09 07:05:00,1.95535,1.9555,1.95535,1.95535,188600000.0
2008-05-09 07:10:00,1.95535,1.95535,1.9546,1.9548,597464003.0
2008-05-09 07:15:00,1.9548,1.955,1.9548,1.955,447082000.0
2008-05-09 07:20:00,1.955,1.955,1.9545,1.9546,1357364004.0
2008-05-09 07:25:00,1.9546,1.9552,1.9546,1.9549,414340000.0
2008-05-09 07:30:00,1.9549,1.9554,1.95485,1.9552,636586001.0
2008-05-09 07:35:00,1.9552,1.9556,1.9551,1.9554,577602000.0
2008-05-09 07:40:00,1.9554,1.95635,1.9554,1.9563,701454000.0
2008-05-09 07:45:00,1.9563,1.9563,1.95563,1.95567,263304000.0
2008-05-09 07:50:00,1.956,1.95615,1.95545,1.956,554714000.0
2008-05-09 07:55:00,1.95605,1.95605,1.95565,1.9557,158358000.0
2008-05-09 08:00:00,1.9557,1.9567,1.9556,1.9561,384784000.0
2008-05-09 08:05:00,1.9561,1.95615,1.9537,1.9543,530696000.0
2008-05-09 08:10:00,1.9543,1.95445,1.95105,1.95175,1848094001.0
2008-05-09 08:15:00,1.95175,1.95185,1.95105,1.9516,2727699999.0
2008-05-09 08:20:00,1.95155,1.9525,1.95135,1.95225,1927999998.0
2008-05-09 08:25:00,1.95225,1.95315,1.95145,1.95165,1780700001.0
2008-05-09 08:30:00,1.95165,1.9518,1.95015,1.95055,3065599997.0
2008-05-09 08:35:00,1.9506,1.9512,1.9499,1.95015,1931359999.0
2008-05-09 08:40:00,1.95015,1.95115,1.9495,1.95105,3071199994.0
2008-05-09 08:45:00,1.95105,1.95255,1.95105,1.95235,2781999993.0
2008-05-09 08:50:00,1.95235,1.9525,1.95155,1.95185,2720299990.0
2008-05-09 08:55:00,1.95185,1.9541,1.95115,1.95395,2134299998.0
2008-05-09 09:00:00,1.95395,1.954,1.95235,1.95245,838400000.0
2008-05-09 09:05:00,1.9524,1.9535,1.9523,1.9529,157150000.0
2008-05-09 09:10:00,1.95285,1.9542,1.95285,1.9541,135700000.0
2008-05-09 09:15:00,1.95415,1.95425,1.9535,1.9537,623200000.0
2008-05-09 09:20:00,1.9537,1.954,1.95285,1.9535,652100000.0
2008-05-09 09:25:00,1.9535,1.95385,1.95302,1.9538,857700000.0
2008-05-09 09:30:00,1.95385,1.9547,1.95315,1.9545,673500000.0
2008-05-09 09:35:00,1.9546,1.9554,1.95375,1.9539,1459800000.0
2008-05-09 09:40:00,1.9539,1.9553,1.95375,1.95475,1060200001.0
2008-05-09 09:45:00,1.95475,1.9549,1.9533,1.95335,767459999.0
2008-05-09 09:50:00,1.95335,1.95375,1.9528,1.95325,333800000.0
2008-05-09 09:55:00,1.95325,1.95385,1.9531,1.9536,214000000.0
2008-05-09 10:00:00,1.9536,1.95445,1.95335,1.95415,218400000.0
2008-05-09 10:05:00,1.95415,1.9545,1.95375,1.95405,211300000.0
2008-05-09 10:10:00,1.954,1.9542,1.9534,1.9542,366700001.0
2008-05-09 10:15:00,1.9542,1.95455,1.95375,1.95425,241600000.0
2008-05-09 10:20:00,1.95425,1.95445,1.9538,1.95445,344200000.0
2008-05-09 10:25:00,1.9544,1.95445,1.954,1.95435,212600000.0
2008-05-09 10:30:00,1.95435,1.95435,1.9536,1.9539,399700000.0
2008-05-09 10:35:00,1.95395,1.9546,1.9539,1.9544,319700000.0
2008-05-09 10:40:00,1.95445,1.95445,1.9537,1.954,331600000.0
2008-05-09 10:45:00,1.95395,1.95395,1.9534,1.9534,290800000.0
2008-05-09 10:50:00,1.9533,1.95465,1.9533,1.9545,305800000.0
2008-05-09 10:55:00,1.9545,1.9547,1.95415,1.95425,319300000.0
2008-05-09 11:00:00,1.95435,1.9547,1.95365,1.9547,357700000.0
2008-05-09 11:05:00,1.9547,1.9551,1.9542,1.9548,471500000.0
2008-05-09 11:10:00,1.9548,1.9548,1.9541,1.9541,196000000.0
2008-05-09 11:15:00,1.9541,1.9542,1.9538,1.9539,289950000.0
2008-05-09 11:20:00,1.9539,1.9547,1.9539,1.9546,343000000.0
2008-05-09 11:25:00,1.9545,1.95505,1.95435,1.9545,529800000.0
2008-05-09 11:30:00,1.9545,1.9548,1.9543,1.95455,434600000.0
2008-05-09 11:35:00,1.9545,1.9545,1.9538,1.95415,200600000.0
2008-05-09 11:40:00,1.9541,1.95425,1.95375,1.95385,110600000.0
2008-05-09 11:45:00,1.9538,1.95385,1.95235,1.95375,281750000.0
2008-05-09 11:50:00,1.9537,1.95395,1.9535,1.9537,59900000.0
2008-05-09 11:55:00,1.95365,1.95385,1.95335,1.95335,63500000.0
2008-05-09 12:00:00,1.95335,1.9535,1.9525,1.9526,150100000.0
2008-05-09 12:05:00,1.95255,1.9527,1.95135,1.95135,189050000.0
2008-05-09 12:10:00,1.9513,1.9517,1.95085,1.95085,208300000.0
2008-05-09 12:15:00,1.9509,1.9513,1.95045,1.95095,240100000.0
2008-05-09 12:20:00,1.951,1.95135,1.95045,1.95135,168000000.0
2008-05-09 12:25:00,1.9514,1.9514,1.9504,1.95105,204200000.0
2008-05-09 12:30:00,1.9509,1.9509,1.9496,1.95035,239600000.0
2008-05-09 12:35:00,1.95035,1.95055,1.94795,1.94835,415700000.0
2008-05-09 12:40:00,1.9484,1.9502,1.94835,1.9495,330700000.0
2008-05-09 12:45:00,1.9495,1.9497,1.94825,1.94935,279500000.0
2008-05-09 12:50:00,1.9495,1.9499,1.94905,1.9491,226600000.0
2008-05-09 12:55:00,1.94915,1.9509,1.949,1.95055,284600000.0
2008-05-09 13:00:00,1.9505,1.9508,1.94965,1.94975,358900000.0
2008-05-09 13:05:00,1.9498,1.95005,1.9494,1.94965,113100000.0
2008-05-09 13:10:00,1.9497,1.9497,1.9491,1.94915,158600000.0
2008-05-09 13:15:00,1.9491,1.94955,1.94875,1.94895,174200000.0
2008-05-09 13:20:00,1.9489,1.9493,1.94865,1.94885,113000000.0
2008-05-09 13:25:00,1.94885,1.9496,1.94885,1.94935,123200000.0
2008-05-09 13:30:00,1.94935,1.9499,1.949,1.9493,165500000.0
2008-05-09 13:35:00,1.9493,1.94945,1.9489,1.949,178600000.0
2008-05-09 13:40:00,1.949,1.9493,1.9488,1.94905,242400000.0
2008-05-09 13:45:00,1.94905,1.9493,1.9476,1.9477,381050000.0
2008-05-09 13:50:00,1.94775,1.9485,1.94755,1.9477,194350000.0
2008-05-09 13:55:00,1.9476,1.9478,1.9472,1.94745,166950000.0
2008-05-09 14:00:00,1.9475,1.9476,1.9468,1.94735,173400000.0
2008-05-09 14:05:00,1.9473,1.948,1.9473,1.94785,110100000.0
2008-05-09 14:10:00,1.948,1.94815,1.9467,1.9472,297850000.0
2008-05-09 14:15:00,1.9472,1.9479,1.94705,1.94775,153200000.0
2008-05-09 14:20:00,1.94775,1.9478,1.947,1.94765,446850000.0
2008-05-09 14:25:00,1.94765,1.94765,1.9466,1.9466,264700000.0
2008-05-09 14:30:00,1.9466,1.9476,1.946,1.946,614900000.0
2008-05-09 14:35:00,1.94595,1.9477,1.9459,1.9477,638900000.0
2008-05-09 14:40:00,1.94775,1.9484,1.94685,1.9475,521950000.0
2008-05-09 14:45:00,1.9475,1.94805,1.9473,1.9473,388500000.0
2008-05-09 14:50:00,1.9473,1.94785,1.9472,1.9477,430500000.0
2008-05-09 14:55:00,1.94775,1.94775,1.94675,1.9474,831200000.0
2008-05-09 15:00:00,1.9474,1.9492,1.9473,1.94855,728850000.0
2008-05-09 15:05:00,1.9486,1.94865,1.948,1.94835,402750000.0
2008-05-09 15:10:00,1.9484,1.94875,1.9483,1.9487,299450000.0
2008-05-09 15:15:00,1.94875,1.94915,1.9483,1.9484,647100000.0
2008-05-09 15:20:00,1.9484,1.94855,1.94825,1.94835,918450000.0
2008-05-09 15:25:00,1.94835,1.9484,1.9477,1.948,719970000.0
2008-05-09 15:30:00,1.948,1.94925,1.948,1.9492,646050000.0
2008-05-09 15:35:00,1.9492,1.9499,1.94915,1.9494,391900000.0
2008-05-09 15:40:00,1.94945,1.94945,1.9484,1.9484,298950000.0
2008-05-09 15:45:00,1.9484,1.9486,1.9477,1.9477,467000000.0
2008-05-09 15:50:00,1.9477,1.94815,1.94735,1.9476,395100000.0
2008-05-09 15:55:00,1.94765,1.948,1.94655,1.94655,712250000.0
2008-05-09 16:00:00,1.9467,1.9472,1.9465,1.94715,352500000.0
2008-05-09 16:05:00,1.94715,1.9472,1.9463,1.94675,469800000.0
2008-05-09 16:10:00,1.9467,1.94815,1.9467,1.9478,457100000.0
2008-05-09 16:15:00,1.9478,1.94875,1.9478,1.9482,271900000.0
2008-05-09 16:20:00,1.94825,1.94865,1.94815,1.9485,321950000.0
2008-05-09 16:25:00,1.9485,1.9488,1.9479,1.9486,291100000.0
2008-05-09 16:30:00,1.9486,1.94875,1.9478,1.9483,332100000.0
2008-05-09 16:35:00,1.94825,1.9486,1.9481,1.9484,364700000.0
2008-05-09 16:40:00,1.9484,1.94875,1.9476,1.9485,493650000.0
2008-05-09 16:45:00,1.9485,1.94875,1.9481,1.94825,601550000.0
2008-05-09 16:50:00,1.9483,1.9486,1.94715,1.9473,503250000.0
2008-05-09 16:55:00,1.9473,1.94775,1.946,1.9461,613850000.0
2008-05-09 17:00:00,1.9461,1.9481,1.946,1.9477,644890000.0
2008-05-09 17:05:00,1.9477,1.94805,1.9475,1.948,549650000.0
2008-05-09 17:10:00,1.948,1.94875,1.94785,1.94855,370850000.0
2008-05-09 17:15:00,1.94855,1.94865,1.9475,1.9475,444550000.0
2008-05-09 17:20:00,1.9475,1.94815,1.9471,1.9479,864650000.0
2008-05-09 17:25:00,1.9479,1.94795,1.9473,1.94745,733200000.0
2008-05-09 17:30:00,1.9475,1.9479,1.9474,1.9478,435200000.0
2008-05-09 17:35:00,1.9478,1.9478,1.9468,1.947,419300000.0
2008-05-09 17:40:00,1.947,1.9482,1.947,1.94765,135350000.0
2008-05-09 17:45:00,1.94765,1.9478,1.9471,1.9473,367000000.0
2008-05-09 17:50:00,1.94725,1.94845,1.94715,1.9483,373650000.0
2008-05-09 17:55:00,1.9483,1.94855,1.9481,1.94845,319750000.0
2008-05-09 18:00:00,1.94845,1.9488,1.94825,1.9488,296850000.0
2008-05-09 18:05:00,1.94875,1.9489,1.9487,1.9488,193600000.0
2008-05-09 18:10:00,1.9488,1.9488,1.9484,1.9485,90550000.0
2008-05-09 18:15:00,1.94855,1.94875,1.9483,1.9483,180650000.0
2008-05-09 18:20:00,1.94825,1.9489,1.9482,1.94885,197250000.0
2008-05-09 18:25:00,1.94885,1.94895,1.9481,1.94845,201100000.0
2008-05-09 18:30:00,1.94865,1.94935,1.94855,1.9492,141350000.0
2008-05-09 18:35:00,1.94915,1.94945,1.94905,1.94945,157800000.0
2008-05-09 18:40:00,1.9494,1.9495,1.9493,1.94945,69900000.0
2008-05-09 18:45:00,1.9494,1.9498,1.9494,1.9498,119900000.0
2008-05-09 18:50:00,1.9498,1.95015,1.9496,1.9501,131050000.0
2008-05-09 18:55:00,1.95015,1.9504,1.9497,1.9497,152250000.0
2008-05-09 19:00:00,1.9497,1.95,1.9494,1.9495,128700000.0
2008-05-09 19:05:00,1.9495,1.9497,1.9495,1.9496,37400000.0
2008-05-09 19:10:00,1.94955,1.94965,1.9491,1.94915,100050000.0
2008-05-09 19:15:00,1.9491,1.94965,1.949,1.9496,151100000.0
2008-05-09 19:20:00,1.94955,1.9499,1.94955,1.94985,65650000.0
2008-05-09 19:25:00,1.9499,1.9499,1.94885,1.9493,115700000.0
2008-05-09 19:30:00,1.94925,1.94925,1.9487,1.9488,49000000.0
2008-05-09 19:35:00,1.94885,1.95035,1.94866,1.95025,219500000.0
2008-05-09 19:40:00,1.9503,1.95035,1.9501,1.95025,35600000.0
2008-05-09 19:45:00,1.95025,1.9505,1.95,1.9501,113500000.0
2008-05-09 19:50:00,1.95015,1.95035,1.9501,1.9503,59300000.0
2008-05-09 19:55:00,1.9503,1.9505,1.9499,1.94995,80400000.0
2008-05-09 20:00:00,1.9499,1.9501,1.94985,1.94995,161900000.0
2008-05-09 20:05:00,1.94995,1.9501,1.94985,1.9499,58300000.0
2008-05-09 20:10:00,1.9499,1.9502,1.9499,1.9501,61800000.0
2008-05-09 20:15:00,1.95005,1.9501,1.94975,1.95,160450000.0
2008-05-09 20:20:00,1.95,1.9501,1.94949,1.94975,203900000.0
2008-05-09 20:25:00,1.9497,1.95,1.9496,1.94985,366050000.0
2008-05-09 20:30:00,1.9499,1.95035,1.94985,1.95035,138100000.0
2008-05-09 20:35:00,1.95035,1.9505,1.95025,1.9505,49750000.0
2008-05-09 20:40:00,1.95055,1.95135,1.95055,1.9512,250950000.0
2008-05-09 20:45:00,1.9512,1.95125,1.95105,1.9512,172450000.0
2008-05-09 20:50:00,1.9512,1.95135,1.95115,1.9513,172749999.0
2008-05-09 20:55:00,1.9513,1.95205,1.95125,1.95195,200150000.0
2008-05-09 21:00:00,1.95195,1.95315,1.9517,1.9527,606500000.0
2008-05-09 21:05:00,1.95295,1.953,1.952,1.95265,615750001.0
2008-05-09 21:10:00,1.95275,1.95275,1.9525,1.9526,255050000.0
2008-05-09 21:15:00,1.9526,1.9527,1.9525,1.9525,231450000.0
2008-05-09 21:20:00,1.9525,1.9529,1.9524,1.9529,283000000.0
2008-05-09 21:25:00,1.9529,1.9529,1.9525,1.95255,397100000.0
2008-05-09 21:30:00,1.95255,1.95265,1.9524,1.9525,185150000.0
2008-05-09 21:35:00,1.9525,1.9526,1.95245,1.9525,159400000.0
2008-05-09 21:40:00,1.9525,1.9525,1.9523,1.9524,54650000.0
2008-05-09 21:45:00,1.9524,1.9524,1.9522,1.9522,89200000.0
2008-05-09 21:50:00,1.9522,1.9526,1.9519,1.9524,185900000.0
2008-05-09 21:55:00,1.9524,1.9525,1.952,1.9523,382050000.0
2008-05-09 22:00:00,1.9523,1.9523,1.95176,1.95205,478100000.0
2008-05-09 22:05:00,1.952,1.9521,1.95166,1.95205,201050000.0
2008-05-09 22:10:00,1.95205,1.9522,1.9518,1.95185,82000000.0
2008-05-09 22:15:00,1.9517,1.9517,1.9512,1.95135,514000000.0
2008-05-09 22:20:00,1.95135,1.9516,1.95125,1.95155,74500000.0
2008-05-09 22:25:00,1.9516,1.95325,1.9516,1.953,397050000.0
2008-05-09 22:30:00,1.953,1.95315,1.95285,1.9531,259400000.0
2008-05-09 22:35:00,1.9531,1.95325,1.953,1.95305,251300000.0
2008-05-09 22:40:00,1.95305,1.9536,1.953,1.9531,576550000.0
2008-05-09 22:45:00,1.95315,1.9532,1.9529,1.9529,168600000.0
2008-05-09 22:50:00,1.9529,1.9538,1.9529,1.95328,149400000.0
2008-05-09 22:55:00,1.9534,1.9538,1.9534,1.9535,202850000.0
2008-05-12 00:00:00,1.9506,1.9507,1.9506,1.9507,222299997.0
2008-05-12 00:05:00,1.9506,1.9506,1.9502,1.9504,296399996.0
2008-05-12 00:10:00,1.9502,1.9505,1.9502,1.9502,148199998.0
2008-05-12 00:15:00,1.9504,1.9507,1.9502,1.9507,222299997.0
2008-05-12 00:20:00,1.9506,1.9506,1.9502,1.9505,222299997.0
2008-05-12 00:25:00,1.9504,1.9505,1.9504,1.9505,74099999.0
2008-05-12 00:30:00,1.9507,1.9507,1.9504,1.9504,222299997.0
2008-05-12 00:35:00,1.9505,1.9505,1.9504,1.9505,148199998.0
2008-05-12 00:40:00,1.9504,1.9506,1.9504,1.9505,296399996.0
2008-05-12 00:45:00,1.9506,1.9506,1.9504,1.9506,222299997.0
2008-05-12 00:50:00,1.9507,1.9508,1.9507,1.9508,74099999.0
2008-05-12 00:55:00,1.9509,1.9511,1.9509,1.9509,222299997.0
2008-05-12 01:00:00,1.9507,1.9508,1.9507,1.9508,74099999.0
2008-05-12 01:05:00,1.9509,1.9511,1.9509,1.9511,148199998.0
2008-05-12 01:10:00,1.951,1.951,1.951,1.951,74099999.0
2008-05-12 01:20:00,1.9511,1.9512,1.951,1.951,74099999.0
2008-05-12 01:25:00,1.9509,1.9512,1.9508,1.9512,370499995.0
2008-05-12 01:30:00,1.9514,1.9516,1.9512,1.9516,148199998.0
2008-05-12 01:35:00,1.9517,1.9524,1.9516,1.9522,370499995.0
2008-05-12 01:40:00,1.9521,1.9521,1.9521,1.9521,74099999.0
2008-05-12 01:45:00,1.952,1.952,1.9516,1.9517,222299997.0
2008-05-12 01:50:00,1.9516,1.9517,1.9511,1.9511,222299997.0
2008-05-12 01:55:00,1.9512,1.952,1.9512,1.9519,296399996.0
2008-05-12 02:00:00,1.9518,1.952,1.9514,1.952,168249999.0
2008-05-12 02:05:00,1.952,1.952,1.95115,1.9514,218100000.0
2008-05-12 02:10:00,1.9514,1.9516,1.9513,1.9516,660050000.0
2008-05-12 02:15:00,1.9516,1.95169,1.95111,1.95141,1178500004.0
2008-05-12 02:20:00,1.9516,1.95175,1.95152,1.95153,438600000.0
2008-05-12 02:25:00,1.9516,1.952,1.95155,1.95155,148100000.0
2008-05-12 02:30:00,1.9516,1.952,1.9516,1.9518,1076999994.0
2008-05-12 02:35:00,1.9518,1.9523,1.9518,1.9523,2454799999.0
2008-05-12 02:40:00,1.9523,1.9523,1.9523,1.9523,246700000.0
2008-05-12 02:45:00,1.9523,1.9523,1.9516,1.9516,1159500000.0
2008-05-12 02:50:00,1.9516,1.9516,1.9511,1.9511,426200001.0
2008-05-12 02:55:00,1.9511,1.95135,1.95105,1.95135,473800002.0
2008-05-12 03:00:00,1.95123,1.95145,1.9508,1.951,649100000.0
2008-05-12 03:05:00,1.951,1.951,1.9507,1.95085,598700000.0
2008-05-12 03:10:00,1.95085,1.95095,1.9508,1.9508,51000000.0
2008-05-12 03:15:00,1.9508,1.9509,1.9508,1.9508,289700000.0
2008-05-12 03:20:00,1.9508,1.9511,1.95065,1.951,271900000.0
2008-05-12 03:25:00,1.951,1.9512,1.95067,1.95103,168400000.0
2008-05-12 03:30:00,1.951,1.9511,1.9502,1.9502,1025799999.0
2008-05-12 03:35:00,1.9502,1.95075,1.9502,1.9506,591600000.0
2008-05-12 03:40:00,1.9506,1.9507,1.95029,1.9507,238400000.0
2008-05-12 03:45:00,1.9507,1.95075,1.9505,1.9505,182300000.0
2008-05-12 03:50:00,1.9505,1.951,1.9505,1.95065,575900000.0
2008-05-12 03:55:00,1.95083,1.9509,1.9508,1.9508,75700000.0
2008-05-12 04:00:00,1.9508,1.9511,1.9506,1.95065,228099999.0
2008-05-12 04:05:00,1.95065,1.9511,1.9497,1.9497,867400000.0
2008-05-12 04:10:00,1.9497,1.9497,1.94955,1.9496,101200000.0
2008-05-12 04:15:00,1.9497,1.95005,1.9497,1.95,771399999.0
2008-05-12 04:20:00,1.95,1.95005,1.94965,1.9497,386400001.0
2008-05-12 04:25:00,1.94989,1.9503,1.94969,1.9501,335500000.0
2008-05-12 04:30:00,1.95025,1.9506,1.9501,1.9504,405700000.0
2008-05-12 04:35:00,1.9504,1.9504,1.94995,1.94995,242199999.0
2008-05-12 04:40:00,1.94995,1.94995,1.9493,1.9494,803100002.0
2008-05-12 04:45:00,1.9494,1.9494,1.9484,1.94915,1450400002.0
2008-05-12 04:50:00,1.94915,1.94915,1.9485,1.9487,737799999.0
2008-05-12 04:55:00,1.9487,1.9491,1.948,1.9481,355599999.0
2008-05-12 05:00:00,1.948,1.9484,1.9477,1.94775,858800000.0
2008-05-12 05:05:00,1.9477,1.9481,1.9477,1.94805,863899997.0
2008-05-12 05:10:00,1.9481,1.9481,1.9477,1.94775,177600000.0
2008-05-12 05:15:00,1.94775,1.94785,1.9477,1.9477,62900000.0
2008-05-12 05:20:00,1.9478,1.94815,1.9476,1.9481,427300001.0
2008-05-12 05:25:00,1.948,1.9486,1.948,1.9484,533400003.0
2008-05-12 05:30:00,1.9484,1.9487,1.94775,1.94775,505500000.0
2008-05-12 05:35:00,1.94775,1.94775,1.9465,1.9465,791800001.0
2008-05-12 05:40:00,1.9465,1.947,1.9462,1.947,689200003.0
2008-05-12 05:45:00,1.947,1.94715,1.9469,1.9471,743800011.0
2008-05-12 05:50:00,1.9471,1.9471,1.9463,1.9465,765000005.0
2008-05-12 05:55:00,1.9465,1.94715,1.9465,1.94715,892300000.0
2008-05-12 06:00:00,1.94715,1.9473,1.9465,1.9469,332400000.0
2008-05-12 06:05:00,1.9469,1.9478,1.9466,1.9478,890799999.0
2008-05-12 06:10:00,1.9478,1.94805,1.9474,1.9477,1109000003.0
2008-05-12 06:15:00,1.9478,1.9488,1.9478,1.94855,1134800000.0
2008-05-12 06:20:00,1.94855,1.9487,1.9482,1.9483,582900000.0
2008-05-12 06:25:00,1.9483,1.9483,1.9481,1.9482,567800000.0
2008-05-12 06:30:00,1.9482,1.9486,1.9481,1.9482,457700000.0
2008-05-12 06:35:00,1.9482,1.9484,1.9479,1.9484,390500000.0
2008-05-12 06:40:00,1.94825,1.94825,1.94765,1.94795,741600000.0
2008-05-12 06:45:00,1.94795,1.948,1.9477,1.9477,238700001.0
2008-05-12 06:50:00,1.9477,1.9481,1.9477,1.9481,430600000.0
2008-05-12 06:55:00,1.9481,1.9481,1.94775,1.948,58500000.0
2008-05-12 07:00:00,1.948,1.948,1.9477,1.94775,199299999.0
2008-05-12 07:05:00,1.94775,1.9479,1.94715,1.9475,725200000.0
2008-05-12 07:10:00,1.9475,1.9478,1.94675,1.9478,432000000.0
2008-05-12 07:15:00,1.9478,1.9478,1.9475,1.9476,452400000.0
2008-05-12 07:20:00,1.9476,1.9476,1.9473,1.9473,293600000.0
2008-05-12 07:25:00,1.9473,1.9474,1.9465,1.9468,734000000.0
2008-05-12 07:30:00,1.9468,1.9473,1.9468,1.9471,289900000.0
2008-05-12 07:35:00,1.9471,1.9474,1.94655,1.9471,509250001.0
2008-05-12 07:40:00,1.9471,1.94765,1.9471,1.9472,970749995.0
2008-05-12 07:45:00,1.94725,1.94725,1.9468,1.947,281800000.0
2008-05-12 07:50:00,1.947,1.9473,1.94665,1.94675,319750000.0
2008-05-12 07:55:00,1.9468,1.9472,1.9451,1.94515,667414999.0
2008-05-12 08:00:00,1.9452,1.9456,1.9442,1.9454,1157650000.0
2008-05-12 08:05:00,1.9454,1.9456,1.9449,1.945,933700000.0
2008-05-12 08:10:00,1.945,1.94615,1.9441,1.94615,1281009995.0
2008-05-12 08:15:00,1.94615,1.94705,1.946,1.94705,158056000.0
2008-05-12 08:20:00,1.9471,1.94765,1.94645,1.94765,376710000.0
2008-05-12 08:25:00,1.94765,1.9487,1.94765,1.94855,301090000.0
2008-05-12 08:30:00,1.94855,1.9496,1.9485,1.9487,400100000.0
2008-05-12 08:35:00,1.9487,1.9487,1.9477,1.94845,305800000.0
2008-05-12 08:40:00,1.9484,1.94885,1.9473,1.9482,341380000.0
2008-05-12 08:45:00,1.9482,1.9483,1.9475,1.9479,139260000.0
2008-05-12 08:50:00,1.9479,1.9481,1.9473,1.9474,49860000.0
2008-05-12 08:55:00,1.9474,1.9475,1.94675,1.94715,212480000.0
2008-05-12 09:00:00,1.9472,1.94735,1.94675,1.94735,403520000.0
2008-05-12 09:05:00,1.94735,1.94735,1.9468,1.94725,518200000.0
2008-05-12 09:10:00,1.94725,1.9477,1.9472,1.9476,377800000.0
2008-05-12 09:15:00,1.9476,1.9492,1.9474,1.94855,388500000.0
2008-05-12 09:20:00,1.94855,1.9486,1.94795,1.9481,329000000.0
2008-05-12 09:25:00,1.9481,1.9485,1.94795,1.9485,633450000.0
2008-05-12 09:30:00,1.9485,1.94915,1.94825,1.94865,464000000.0
2008-05-12 09:35:00,1.94855,1.9498,1.94855,1.94885,727800000.0
2008-05-12 09:40:00,1.94885,1.94895,1.9471,1.94805,486150000.0
2008-05-12 09:45:00,1.94805,1.9485,1.9473,1.9481,495700000.0
2008-05-12 09:50:00,1.9481,1.94815,1.9471,1.94765,417900000.0
2008-05-12 09:55:00,1.94765,1.9479,1.9475,1.9475,458300000.0
2008-05-12 10:00:00,1.94745,1.94775,1.94715,1.94755,252900000.0
2008-05-12 10:05:00,1.94755,1.9501,1.94755,1.9494,515850000.0
2008-05-12 10:10:00,1.94945,1.9501,1.9489,1.94905,678300000.0
2008-05-12 10:15:00,1.94905,1.94995,1.9489,1.9499,712400000.0
2008-05-12 10:20:00,1.94985,1.952,1.94975,1.9511,525350000.0
2008-05-12 10:25:00,1.95105,1.9514,1.94955,1.9497,384710000.0
2008-05-12 10:30:00,1.9498,1.9545,1.9497,1.9544,1824137499.0
2008-05-12 10:35:00,1.9545,1.956,1.9545,1.955,889935000.0
2008-05-12 10:40:00,1.955,1.9564,1.9545,1.95615,669300000.0
2008-05-12 10:45:00,1.9561,1.95905,1.9561,1.95775,886275000.0
2008-05-12 10:50:00,1.95775,1.9581,1.95705,1.95805,615200000.0
2008-05-12 10:55:00,1.95805,1.9584,1.957,1.95715,501400000.0
2008-05-12 11:00:00,1.9571,1.95925,1.95705,1.9587,616400000.0
2008-05-12 11:05:00,1.95875,1.9592,1.95875,1.9589,328300000.0
2008-05-12 11:10:00,1.9589,1.9595,1.95855,1.95925,587162500.0
2008-05-12 11:15:00,1.9593,1.9594,1.9583,1.9583,765637500.0
2008-05-12 11:20:00,1.9583,1.95875,1.9582,1.95865,538600000.0
2008-05-12 11:25:00,1.95865,1.95895,1.9584,1.95885,673300000.0
2008-05-12 11:30:00,1.95885,1.96025,1.9588,1.95955,732200000.0
2008-05-12 11:35:00,1.9595,1.9598,1.9592,1.9592,517200000.0
2008-05-12 11:40:00,1.9592,1.9594,1.95895,1.95895,273200000.0
2008-05-12 11:45:00,1.9589,1.9592,1.9588,1.95885,194000000.0
2008-05-12 11:50:00,1.95885,1.9589,1.9578,1.95825,374500000.0
2008-05-12 11:55:00,1.95825,1.9584,1.95695,1.9572,464100000.0
2008-05-12 12:00:00,1.95725,1.9576,1.9571,1.9574,357500000.0
2008-05-12 12:05:00,1.9574,1.9575,1.95655,1.9569,318400000.0
2008-05-12 12:10:00,1.9569,1.95765,1.9568,1.9572,259800000.0
2008-05-12 12:15:00,1.9571,1.95865,1.9571,1.95845,318800000.0
2008-05-12 12:20:00,1.95855,1.9593,1.95805,1.95805,596000000.0
2008-05-12 12:25:00,1.958,1.95805,1.95765,1.958,544900000.0
2008-05-12 12:30:00,1.958,1.95845,1.958,1.95825,497500000.0
2008-05-12 12:35:00,1.95825,1.95985,1.95805,1.95885,419100000.0
2008-05-12 12:40:00,1.95885,1.9589,1.9583,1.9585,247900000.0
2008-05-12 12:45:00,1.95855,1.95975,1.9583,1.95925,403800000.0
2008-05-12 12:50:00,1.9592,1.9599,1.95915,1.95955,339100000.0
2008-05-12 12:55:00,1.95955,1.95965,1.95795,1.9586,421700000.0
2008-05-12 13:00:00,1.95855,1.9588,1.9578,1.9582,284100000.0
2008-05-12 13:05:00,1.9582,1.95865,1.9577,1.95775,387500000.0
2008-05-12 13:10:00,1.95775,1.9587,1.95775,1.95835,308300000.0
2008-05-12 13:15:00,1.9584,1.9588,1.9583,1.95855,322900000.0
2008-05-12 13:20:00,1.9586,1.95885,1.9585,1.9587,322800000.0
2008-05-12 13:25:00,1.9587,1.9594,1.9578,1.9578,604700000.0
2008-05-12 13:30:00,1.9578,1.9585,1.9576,1.95835,335000000.0
2008-05-12 13:35:00,1.95835,1.95865,1.95775,1.95785,167110000.0
2008-05-12 13:40:00,1.9578,1.95865,1.95775,1.95845,330787500.0
2008-05-12 13:45:00,1.95845,1.95845,1.9572,1.95725,480537500.0
2008-05-12 13:50:00,1.9572,1.9579,1.9572,1.95765,174500000.0
2008-05-12 13:55:00,1.95765,1.95805,1.9576,1.9578,315200000.0
2008-05-12 14:00:00,1.9579,1.9583,1.9577,1.9583,340475000.0
2008-05-12 14:05:00,1.9583,1.9583,1.9575,1.9576,402725000.0
2008-05-12 14:10:00,1.9576,1.95795,1.95645,1.95645,368200000.0
2008-05-12 14:15:00,1.9563,1.9563,1.955,1.956,699375000.0
2008-05-12 14:20:00,1.956,1.95625,1.9552,1.95575,1123374500.0
2008-05-12 14:25:00,1.9558,1.95665,1.9557,1.95625,2026242000.0
2008-05-12 14:30:00,1.9562,1.9567,1.95585,1.95645,1356944000.0
2008-05-12 14:35:00,1.95645,1.95775,1.9562,1.9577,973939999.0
2008-05-12 14:40:00,1.9577,1.9587,1.95765,1.95815,403000000.0
2008-05-12 14:45:00,1.9581,1.9585,1.9574,1.95775,952589500.0
2008-05-12 14:50:00,1.95775,1.95795,1.9572,1.9572,67659500.0
2008-05-12 14:55:00,1.9572,1.9574,1.9571,1.9574,98308000.0
2008-05-12 15:00:00,1.95735,1.9583,1.9573,1.95815,187800000.0
2008-05-12 15:05:00,1.9581,1.95835,1.9576,1.95765,316280000.0
2008-05-12 15:10:00,1.95765,1.95815,1.9576,1.958,182100000.0
2008-05-12 15:15:00,1.958,1.9584,1.958,1.9584,98320000.0
2008-05-12 15:20:00,1.9584,1.95855,1.9582,1.9585,143680000.0
2008-05-12 15:25:00,1.95855,1.9594,1.9585,1.959,361300000.0
2008-05-12 15:30:00,1.959,1.9603,1.9589,1.9594,773400000.0
2008-05-12 15:35:00,1.9594,1.96,1.9593,1.9596,493850000.0
2008-05-12 15:40:00,1.9596,1.9617,1.9596,1.9614,699400000.0
2008-05-12 15:45:00,1.9614,1.9614,1.96075,1.96105,662100000.0
2008-05-12 15:50:00,1.961,1.9613,1.9598,1.96005,502900000.0
2008-05-12 15:55:00,1.96005,1.9606,1.95995,1.96035,369400000.0
2008-05-12 16:00:00,1.96035,1.9613,1.96035,1.9604,388250000.0
2008-05-12 16:05:00,1.96045,1.96085,1.95985,1.95985,346800000.0
2008-05-12 16:10:00,1.9598,1.9613,1.9591,1.9604,573300000.0
2008-05-12 16:15:00,1.9604,1.96125,1.9594,1.9596,528400000.0
2008-05-12 16:20:00,1.95955,1.96025,1.9593,1.9598,580200000.0
2008-05-12 16:25:00,1.9598,1.9602,1.95965,1.95985,603400000.0
2008-05-12 16:30:00,1.95985,1.96035,1.9595,1.96005,359800000.0
2008-05-12 16:35:00,1.96005,1.96025,1.9596,1.9596,312100000.0
2008-05-12 16:40:00,1.95965,1.95985,1.95925,1.9595,234800000.0
2008-05-12 16:45:00,1.95955,1.9601,1.9595,1.96005,244050000.0
2008-05-12 16:50:00,1.9601,1.9601,1.9591,1.9596,277050000.0
2008-05-12 16:55:00,1.9596,1.9615,1.9591,1.96105,444400000.0
2008-05-12 17:00:00,1.96105,1.9611,1.96045,1.9608,394700000.0
2008-05-12 17:05:00,1.9608,1.96285,1.9607,1.96255,323500000.0
2008-05-12 17:10:00,1.96255,1.9633,1.9621,1.9622,545000000.0
2008-05-12 17:15:00,1.9622,1.9626,1.96105,1.9611,361400000.0
2008-05-12 17:20:00,1.96115,1.96135,1.96085,1.96125,718700000.0
2008-05-12 17:25:00,1.9612,1.96145,1.9612,1.9613,200900000.0
2008-05-12 17:30:00,1.9615,1.9624,1.96135,1.9619,232400000.0
2008-05-12 17:35:00,1.96195,1.96315,1.9619,1.96275,319200000.0
2008-05-12 17:40:00,1.9627,1.96275,1.96195,1.9622,220100000.0
2008-05-12 17:45:00,1.9622,1.96255,1.962,1.96215,246300000.0
2008-05-12 17:50:00,1.96215,1.9622,1.9615,1.9618,263200000.0
2008-05-12 17:55:00,1.96185,1.9619,1.9613,1.9615,166700000.0
2008-05-12 18:00:00,1.9615,1.9618,1.9604,1.9608,320045000.0
2008-05-12 18:05:00,1.9608,1.96085,1.9605,1.96085,153600000.0
2008-05-12 18:10:00,1.96085,1.9609,1.96045,1.96085,297500000.0
2008-05-12 18:15:00,1.96085,1.9615,1.96075,1.9611,298600000.0
2008-05-12 18:20:00,1.96105,1.96145,1.9607,1.9608,245500000.0
2008-05-12 18:25:00,1.9608,1.96095,1.96005,1.96055,263300000.0
2008-05-12 18:30:00,1.9605,1.9609,1.9604,1.9604,72000000.0
2008-05-12 18:35:00,1.9603,1.9604,1.9601,1.96015,64100000.0
2008-05-12 18:40:00,1.96015,1.9602,1.9581,1.95835,288300000.0
2008-05-12 18:45:00,1.9583,1.9601,1.9582,1.9599,283700000.0
2008-05-12 18:50:00,1.9599,1.96075,1.9598,1.96055,189900000.0
2008-05-12 18:55:00,1.96045,1.96135,1.9604,1.96075,158600000.0
2008-05-12 19:00:00,1.9608,1.9609,1.95945,1.95955,210900000.0
2008-05-12 19:05:00,1.9596,1.95995,1.9588,1.95955,166300000.0
2008-05-12 19:10:00,1.95955,1.9601,1.9582,1.9588,397700000.0
2008-05-12 19:15:00,1.9588,1.9599,1.9588,1.9593,261800000.0
2008-05-12 19:20:00,1.9593,1.9593,1.95725,1.95745,282400000.0
2008-05-12 19:25:00,1.9574,1.95755,1.95565,1.9574,400300000.0
2008-05-12 19:30:00,1.9574,1.95755,1.95645,1.9571,155900000.0
2008-05-12 19:35:00,1.9571,1.9579,1.95705,1.95715,100300000.0
2008-05-12 19:40:00,1.95725,1.9573,1.9567,1.9571,153600000.0
2008-05-12 19:45:00,1.9571,1.9572,1.9567,1.95675,44400000.0
2008-05-12 19:50:00,1.9568,1.9568,1.9565,1.95665,164100000.0
2008-05-12 19:55:00,1.95665,1.95735,1.95665,1.9573,192800000.0
2008-05-12 20:00:00,1.9573,1.9576,1.9571,1.9573,149600000.0
2008-05-12 20:05:00,1.9573,1.9573,1.9571,1.9572,75200000.0
2008-05-12 20:10:00,1.9572,1.95775,1.9571,1.95755,78800000.0
2008-05-12 20:15:00,1.9576,1.9578,1.9573,1.9578,129900000.0
2008-05-12 20:20:00,1.9578,1.95785,1.9576,1.9576,38800000.0
2008-05-12 20:25:00,1.9576,1.95765,1.95705,1.9573,306400000.0
2008-05-12 20:30:00,1.95735,1.95765,1.9573,1.95765,532600000.0
2008-05-12 20:35:00,1.95765,1.9577,1.95735,1.95735,483700000.0
2008-05-12 20:40:00,1.95735,1.9574,1.95655,1.957,787500000.0
2008-05-12 20:45:00,1.957,1.9572,1.95675,1.95715,521100000.0
2008-05-12 20:50:00,1.9571,1.95715,1.95655,1.95665,679000000.0
2008-05-12 20:55:00,1.9567,1.95675,1.95645,1.9565,418050000.0
2008-05-12 21:00:00,1.9565,1.9572,1.95645,1.9572,440400000.0
2008-05-12 21:05:00,1.9572,1.9574,1.9572,1.9573,446000000.0
2008-05-12 21:10:00,1.9573,1.95735,1.95685,1.9573,1088900000.0
2008-05-12 21:15:00,1.9573,1.95745,1.957,1.9574,300500000.0
2008-05-12 21:20:00,1.9574,1.95765,1.95675,1.95675,427500000.0
2008-05-12 21:25:00,1.95675,1.95755,1.95665,1.95715,295800000.0
2008-05-12 21:30:00,1.95715,1.9573,1.9566,1.9566,231800000.0
2008-05-12 21:35:00,1.9566,1.9572,1.95655,1.9571,358600000.0
2008-05-12 21:40:00,1.9571,1.95735,1.95705,1.95725,115900000.0
2008-05-12 21:45:00,1.95725,1.95735,1.9571,1.9572,291600000.0
2008-05-12 21:50:00,1.9572,1.95755,1.9568,1.957,477700000.0
2008-05-12 21:55:00,1.957,1.95715,1.95685,1.95685,472100000.0
2008-05-12 22:00:00,1.95685,1.9569,1.9568,1.9568,220300000.0
2008-05-12 22:05:00,1.957,1.95715,1.9569,1.9571,103300000.0
2008-05-12 22:10:00,1.95705,1.95745,1.957,1.957,384700000.0
2008-05-12 22:15:00,1.957,1.95755,1.9569,1.9574,162173000.0
2008-05-12 22:20:00,1.9575,1.95795,1.9574,1.9576,162200000.0
2008-05-12 22:25:00,1.9576,1.95765,1.9575,1.95755,118700000.0
2008-05-12 22:30:00,1.9575,1.9576,1.9573,1.95745,162500000.0
2008-05-12 22:35:00,1.95745,1.95775,1.95745,1.9577,256700000.0
2008-05-12 22:40:00,1.9577,1.9578,1.9577,1.9578,143200000.0
2008-05-12 22:45:00,1.9578,1.9579,1.95775,1.9579,229200000.0
2008-05-12 22:50:00,1.9579,1.959,1.9579,1.9584,272500000.0
2008-05-12 22:55:00,1.9584,1.9584,1.9574,1.95795,742399996.0
2008-05-12 23:00:00,1.95795,1.95795,1.9568,1.95785,164600000.0
2008-05-12 23:05:00,1.95785,1.95785,1.9573,1.9575,31600000.0
2008-05-12 23:10:00,1.9575,1.9577,1.9573,1.9573,44300000.0
2008-05-12 23:15:00,1.9573,1.95745,1.9572,1.95735,109900000.0
2008-05-12 23:20:00,1.95735,1.95755,1.9571,1.95735,222649998.0
2008-05-12 23:25:00,1.95735,1.95755,1.9573,1.95755,31400000.0
2008-05-12 23:30:00,1.95755,1.95755,1.95716,1.95755,133200000.0
2008-05-12 23:35:00,1.9575,1.95755,1.9571,1.9571,84900000.0
2008-05-12 23:40:00,1.9571,1.9571,1.9565,1.9565,55400000.0
2008-05-12 23:45:00,1.9565,1.9567,1.95632,1.95665,39850000.0
2008-05-12 23:50:00,1.95665,1.95668,1.95643,1.95653,341900000.0
2008-05-12 23:55:00,1.95655,1.9568,1.9565,1.9568,271200000.0
2008-05-13 00:00:00,1.9568,1.9568,1.9566,1.9566,211500000.0
2008-05-13 00:05:00,1.9566,1.9568,1.9566,1.9566,230700000.0
2008-05-13 00:10:00,1.9566,1.9569,1.95632,1.95675,464749999.0
2008-05-13 00:15:00,1.9568,1.9572,1.95675,1.9569,870899999.0
2008-05-13 00:20:00,1.9569,1.9572,1.9569,1.9572,99200000.0
2008-05-13 00:25:00,1.9572,1.9574,1.9572,1.95725,171900000.0
2008-05-13 00:30:00,1.9572,1.9572,1.957,1.95715,57600000.0
2008-05-13 00:35:00,1.95715,1.95715,1.95646,1.95654,552999994.0
2008-05-13 00:40:00,1.9569,1.9571,1.9567,1.957,184900000.0
2008-05-13 00:45:00,1.957,1.95705,1.957,1.957,180000000.0
2008-05-13 00:50:00,1.957,1.957,1.9562,1.9562,487200000.0
2008-05-13 00:55:00,1.9562,1.9563,1.9552,1.9555,557000001.0
2008-05-13 01:00:00,1.9555,1.9555,1.9525,1.95295,2334310001.0
2008-05-13 01:05:00,1.95295,1.9537,1.9529,1.95305,1196000001.0
2008-05-13 01:10:00,1.95305,1.9537,1.95305,1.9533,586800000.0
2008-05-13 01:15:00,1.9533,1.9537,1.9533,1.9535,463450000.0
2008-05-13 01:20:00,1.9535,1.95375,1.95315,1.95375,1174799990.0
2008-05-13 01:25:00,1.95375,1.95375,1.9532,1.9533,570300000.0
2008-05-13 01:30:00,1.9533,1.9533,1.95265,1.95265,659250000.0
2008-05-13 01:35:00,1.95265,1.9529,1.9523,1.9523,382800000.0
2008-05-13 01:40:00,1.9523,1.95265,1.95225,1.9526,1415200005.0
2008-05-13 01:45:00,1.9526,1.9529,1.95235,1.9527,486200002.0
2008-05-13 01:50:00,1.9527,1.9529,1.9522,1.9524,725450001.0
2008-05-13 01:55:00,1.9525,1.9535,1.9525,1.9531,1048050000.0
2008-05-13 02:00:00,1.9531,1.9532,1.95295,1.95295,524750000.0
2008-05-13 02:05:00,1.95305,1.95335,1.9529,1.9532,369849999.0
2008-05-13 02:10:00,1.9532,1.9537,1.9531,1.9535,819450005.0
2008-05-13 02:15:00,1.9535,1.95395,1.9535,1.95395,367300000.0
2008-05-13 02:20:00,1.95405,1.95425,1.95385,1.954,412450001.0
2008-05-13 02:25:00,1.954,1.9552,1.954,1.9542,846949999.0
2008-05-13 02:30:00,1.9542,1.9544,1.95377,1.9544,474700000.0
2008-05-13 02:35:00,1.9544,1.9545,1.9542,1.9542,415899999.0
2008-05-13 02:40:00,1.9542,1.95445,1.9535,1.9536,1257349999.0
2008-05-13 02:45:00,1.9536,1.95375,1.9535,1.95355,778100000.0
2008-05-13 02:50:00,1.95365,1.95375,1.9535,1.9536,395000000.0
2008-05-13 02:55:00,1.9535,1.9537,1.9529,1.9529,938249999.0
2008-05-13 03:00:00,1.9529,1.9533,1.9525,1.95275,1253799998.0
2008-05-13 03:05:00,1.95275,1.9529,1.9525,1.9526,877700003.0
2008-05-13 03:10:00,1.9526,1.9528,1.9525,1.9527,906600000.0
2008-05-13 03:15:00,1.9527,1.9529,1.9525,1.9527,588100001.0
2008-05-13 03:20:00,1.9527,1.9528,1.9522,1.9525,895249997.0
2008-05-13 03:25:00,1.9525,1.9531,1.9525,1.9531,847549998.0
2008-05-13 03:30:00,1.9531,1.9533,1.952,1.952,924300000.0
2008-05-13 03:35:00,1.95205,1.95265,1.95155,1.9525,1149399995.0
2008-05-13 03:40:00,1.9525,1.9525,1.95215,1.9522,599500000.0
2008-05-13 03:45:00,1.9522,1.95295,1.9522,1.9528,633750000.0
2008-05-13 03:50:00,1.9528,1.9531,1.9528,1.9529,747699993.0
2008-05-13 03:55:00,1.9529,1.9529,1.9522,1.9522,397600000.0
2008-05-13 04:00:00,1.9522,1.95265,1.95187,1.9525,438649998.0
2008-05-13 04:05:00,1.9525,1.9529,1.9525,1.9528,531800000.0
2008-05-13 04:10:00,1.9528,1.95315,1.9528,1.9531,396850000.0
2008-05-13 04:15:00,1.9531,1.9533,1.9529,1.953,790450000.0
2008-05-13 04:20:00,1.953,1.9537,1.9529,1.9534,1301950001.0
2008-05-13 04:25:00,1.9534,1.95365,1.9534,1.9534,500400000.0
2008-05-13 04:30:00,1.9534,1.9534,1.9532,1.9534,205150000.0
2008-05-13 04:35:00,1.9534,1.9537,1.9534,1.9537,389399999.0
2008-05-13 04:40:00,1.9537,1.9538,1.9534,1.95375,253150000.0
2008-05-13 04:45:00,1.95375,1.954,1.95375,1.9539,257450000.0
2008-05-13 04:50:00,1.9539,1.9539,1.9538,1.9538,41300000.0
2008-05-13 04:55:00,1.95357,1.954,1.95347,1.95385,2500000.0
2008-05-13 05:00:00,1.95385,1.95385,1.9537,1.9538,453250000.0
2008-05-13 05:05:00,1.9538,1.9538,1.9536,1.9536,471350000.0
2008-05-13 05:10:00,1.9536,1.95385,1.9536,1.9536,186750000.0
2008-05-13 05:15:00,1.9536,1.954,1.9535,1.954,711950000.0
2008-05-13 05:20:00,1.954,1.95485,1.954,1.9544,1608599999.0
2008-05-13 05:25:00,1.9544,1.9546,1.95355,1.9537,1206749997.0
2008-05-13 05:30:00,1.9537,1.95395,1.9535,1.9537,1121899999.0
2008-05-13 05:35:00,1.9537,1.95445,1.9535,1.95405,766899998.0
2008-05-13 05:40:00,1.9542,1.9544,1.9532,1.95335,2208349988.0
2008-05-13 05:45:00,1.9534,1.9535,1.9533,1.9533,727749997.0
2008-05-13 05:50:00,1.9533,1.95355,1.9532,1.9534,514750001.0
2008-05-13 05:55:00,1.9534,1.9536,1.9534,1.9536,576600001.0
2008-05-13 06:00:00,1.9536,1.954,1.9536,1.9537,272900000.0
2008-05-13 06:05:00,1.9538,1.9542,1.9537,1.9538,637250000.0
2008-05-13 06:10:00,1.9538,1.954,1.9536,1.9539,746699998.0
2008-05-13 06:15:00,1.9539,1.9539,1.9536,1.9538,420150000.0
2008-05-13 06:20:00,1.9538,1.9541,1.9534,1.9536,313500000.0
2008-05-13 06:25:00,1.9536,1.9538,1.95333,1.9538,129500000.0
2008-05-13 06:30:00,1.9538,1.954,1.9537,1.9537,1154300001.0
2008-05-13 06:35:00,1.9537,1.9542,1.9536,1.954,1312800002.0
2008-05-13 06:40:00,1.954,1.954,1.9537,1.9537,989050000.0
2008-05-13 06:45:00,1.9537,1.9537,1.9533,1.9535,960449999.0
2008-05-13 06:50:00,1.9535,1.9536,1.9532,1.9534,761799997.0
2008-05-13 06:55:00,1.9534,1.9535,1.95325,1.9534,442200000.0
2008-05-13 07:00:00,1.9534,1.9537,1.9533,1.9533,540700000.0
2008-05-13 07:05:00,1.9534,1.9536,1.9534,1.9534,356650000.0
2008-05-13 07:10:00,1.95313,1.9536,1.95313,1.9536,241050000.0
2008-05-13 07:15:00,1.9536,1.9538,1.9534,1.9537,659550000.0
2008-05-13 07:20:00,1.9537,1.9542,1.9537,1.954,652950001.0
2008-05-13 07:25:00,1.954,1.9544,1.9539,1.9542,420849998.0
2008-05-13 07:30:00,1.9542,1.9548,1.954,1.95405,362298500.0
2008-05-13 07:35:00,1.95405,1.95405,1.9527,1.95315,1333200004.0
2008-05-13 07:40:00,1.95315,1.95415,1.95315,1.954,572999999.0
2008-05-13 07:45:00,1.954,1.9545,1.95375,1.95425,353300000.0
2008-05-13 07:50:00,1.95425,1.95425,1.95365,1.95375,244700000.0
2008-05-13 07:55:00,1.9537,1.95505,1.95355,1.9546,454400000.0
2008-05-13 08:00:00,1.9546,1.9552,1.9539,1.95505,393900000.0
2008-05-13 08:05:00,1.95505,1.9553,1.95485,1.95495,799200000.0
2008-05-13 08:10:00,1.9549,1.9549,1.95285,1.95285,1209800000.0
2008-05-13 08:15:00,1.9528,1.9528,1.95095,1.9516,1326479999.0
2008-05-13 08:20:00,1.9516,1.9517,1.95045,1.9513,1312400000.0
2008-05-13 08:25:00,1.9514,1.95165,1.9511,1.95125,729550000.0
2008-05-13 08:30:00,1.95135,1.95365,1.951,1.95215,1248450000.0
2008-05-13 08:35:00,1.9521,1.95255,1.9515,1.9519,927650000.0
2008-05-13 08:40:00,1.95195,1.95205,1.9504,1.95045,1150500000.0
2008-05-13 08:45:00,1.95045,1.95115,1.94975,1.95035,1636950000.0
2008-05-13 08:50:00,1.9504,1.95105,1.9503,1.95045,992200000.0
2008-05-13 08:55:00,1.9504,1.9513,1.9501,1.9508,1963800000.0
2008-05-13 09:00:00,1.9508,1.9508,1.9488,1.95005,1645700000.0
2008-05-13 09:05:00,1.95005,1.95005,1.949,1.94905,1244200000.0
2008-05-13 09:10:00,1.9491,1.9505,1.94895,1.9505,1827300000.0
2008-05-13 09:15:00,1.9505,1.9505,1.9485,1.9492,1514900000.0
2008-05-13 09:20:00,1.9492,1.9496,1.949,1.9496,637600000.0
2008-05-13 09:25:00,1.9496,1.9522,1.94955,1.9511,916000000.0
2008-05-13 09:30:00,1.95105,1.95415,1.951,1.95265,543200000.0
2008-05-13 09:35:00,1.9527,1.9531,1.95165,1.9517,737500000.0
2008-05-13 09:40:00,1.9518,1.9521,1.9515,1.95155,611800000.0
2008-05-13 09:45:00,1.95155,1.9519,1.9514,1.95175,482100000.0
2008-05-13 09:50:00,1.95175,1.953,1.9516,1.95295,782100000.0
2008-05-13 09:55:00,1.95295,1.953,1.9517,1.9518,829600000.0
2008-05-13 10:00:00,1.9518,1.9526,1.9517,1.95255,840600000.0
2008-05-13 10:05:00,1.9525,1.95315,1.9524,1.95245,1194950000.0
2008-05-13 10:10:00,1.95245,1.9525,1.95165,1.9519,582600000.0
2008-05-13 10:15:00,1.9519,1.9519,1.95075,1.9509,401100000.0
2008-05-13 10:20:00,1.9511,1.9518,1.95105,1.9512,720500000.0
2008-05-13 10:25:00,1.95125,1.9526,1.9509,1.9519,605950000.0
2008-05-13 10:30:00,1.952,1.95865,1.952,1.9573,1199865000.0
2008-05-13 10:35:00,1.9573,1.95745,1.95605,1.9564,2197050000.0
2008-05-13 10:40:00,1.9564,1.9564,1.9535,1.95415,1819615000.0
2008-05-13 10:45:00,1.95415,1.95435,1.9525,1.9527,1508300000.0
2008-05-13 10:50:00,1.95265,1.9527,1.95,1.95,1682300000.0
2008-05-13 10:55:00,1.95,1.95,1.94745,1.94935,1085900000.0
2008-05-13 11:00:00,1.9493,1.94965,1.9479,1.94805,1336300000.0
2008-05-13 11:05:00,1.9481,1.9489,1.9465,1.94735,1575700000.0
2008-05-13 11:10:00,1.94735,1.9486,1.947,1.9475,1012299999.0
2008-05-13 11:15:00,1.9476,1.9487,1.94735,1.9481,791200000.0
2008-05-13 11:20:00,1.9481,1.9485,1.9474,1.9479,597600000.0
2008-05-13 11:25:00,1.9479,1.94845,1.9475,1.9478,1286200000.0
2008-05-13 11:30:00,1.94785,1.9487,1.94785,1.948,1226800000.0
2008-05-13 11:35:00,1.948,1.9488,1.9477,1.9487,1188900000.0
2008-05-13 11:40:00,1.9487,1.94915,1.94745,1.94755,493700000.0
2008-05-13 11:45:00,1.9475,1.9476,1.94615,1.94635,637850000.0
2008-05-13 11:50:00,1.94635,1.9474,1.94515,1.9469,501300000.0
2008-05-13 11:55:00,1.94685,1.94695,1.9462,1.9467,257200000.0
2008-05-13 12:00:00,1.94665,1.9468,1.94605,1.9465,244100000.0
2008-05-13 12:05:00,1.9465,1.94655,1.9461,1.94645,377000000.0
2008-05-13 12:10:00,1.9464,1.9467,1.94555,1.9457,482000000.0
2008-05-13 12:15:00,1.9457,1.9473,1.9457,1.9469,468700000.0
2008-05-13 12:20:00,1.947,1.9475,1.94655,1.94685,210300000.0
2008-05-13 12:25:00,1.94685,1.9475,1.94675,1.94725,165100000.0
2008-05-13 12:30:00,1.9473,1.94755,1.9472,1.94735,116000000.0
2008-05-13 12:35:00,1.9473,1.9487,1.9473,1.9476,196500000.0
2008-05-13 12:40:00,1.9476,1.94775,1.9474,1.94775,224200000.0
2008-05-13 12:45:00,1.9477,1.94775,1.94695,1.9471,297200000.0
2008-05-13 12:50:00,1.9471,1.94755,1.94685,1.9473,223600000.0
2008-05-13 12:55:00,1.9473,1.9474,1.9469,1.94735,342800000.0
2008-05-13 13:00:00,1.9474,1.9474,1.9467,1.9474,368500000.0
2008-05-13 13:05:00,1.94735,1.9482,1.94715,1.9482,295800000.0
2008-05-13 13:10:00,1.9482,1.94865,1.9481,1.94825,393400000.0
2008-05-13 13:15:00,1.94825,1.9489,1.9481,1.9487,377000000.0
2008-05-13 13:20:00,1.9487,1.9489,1.9474,1.9482,277000000.0
2008-05-13 13:25:00,1.9482,1.9482,1.9474,1.94745,125100000.0
2008-05-13 13:30:00,1.94745,1.9478,1.9468,1.9469,310000000.0
2008-05-13 13:35:00,1.94695,1.9481,1.9469,1.9481,225300000.0
2008-05-13 13:40:00,1.9481,1.9482,1.94775,1.9478,189900000.0
2008-05-13 13:45:00,1.9479,1.94855,1.94755,1.94855,187800000.0
2008-05-13 13:50:00,1.9485,1.949,1.94755,1.9483,287300000.0
2008-05-13 13:55:00,1.9483,1.9484,1.94775,1.9483,158000000.0
2008-05-13 14:00:00,1.9483,1.94845,1.94805,1.9482,247600000.0
2008-05-13 14:05:00,1.9482,1.94945,1.9482,1.9484,377300000.0
2008-05-13 14:10:00,1.9484,1.94945,1.9483,1.9492,396100000.0
2008-05-13 14:15:00,1.94925,1.94965,1.9487,1.9495,849000000.0
2008-05-13 14:20:00,1.94945,1.94945,1.949,1.94935,337900000.0
2008-05-13 14:25:00,1.9494,1.95015,1.94855,1.9492,472500000.0
2008-05-13 14:30:00,1.9492,1.9492,1.9461,1.9475,1277425000.0
2008-05-13 14:35:00,1.94745,1.9475,1.9458,1.94715,678200000.0
2008-05-13 14:40:00,1.9471,1.9474,1.94545,1.9462,661400000.0
2008-05-13 14:45:00,1.94615,1.9467,1.94575,1.9458,715800000.0
2008-05-13 14:50:00,1.9457,1.94745,1.94455,1.94695,806200000.0
2008-05-13 14:55:00,1.94695,1.9481,1.94665,1.94755,253600000.0
2008-05-13 15:00:00,1.94755,1.94865,1.9475,1.9476,727300000.0
2008-05-13 15:05:00,1.9476,1.9482,1.9473,1.9477,764900000.0
2008-05-13 15:10:00,1.94765,1.9479,1.94725,1.94775,560300000.0
2008-05-13 15:15:00,1.94775,1.948,1.94705,1.9478,838500000.0
2008-05-13 15:20:00,1.9478,1.94795,1.94725,1.9473,677400000.0
2008-05-13 15:25:00,1.94725,1.9474,1.94625,1.9466,463800000.0
2008-05-13 15:30:00,1.9466,1.9471,1.9461,1.94695,505400000.0
2008-05-13 15:35:00,1.94695,1.94715,1.94565,1.9462,982060000.0
2008-05-13 15:40:00,1.94625,1.9469,1.9459,1.94635,742400000.0
2008-05-13 15:45:00,1.9464,1.9478,1.9458,1.94695,1058900000.0
2008-05-13 15:50:00,1.94695,1.94735,1.9465,1.94675,439100000.0
2008-05-13 15:55:00,1.9468,1.9468,1.94415,1.9449,1116400000.0
2008-05-13 16:00:00,1.9448,1.9448,1.94255,1.94335,811640000.0
2008-05-13 16:05:00,1.94335,1.94465,1.94325,1.9443,387300000.0
2008-05-13 16:10:00,1.9443,1.94565,1.94425,1.9452,325400000.0
2008-05-13 16:15:00,1.9452,1.9452,1.94445,1.94465,278000000.0
2008-05-13 16:20:00,1.9446,1.94485,1.94435,1.94475,242100000.0
2008-05-13 16:25:00,1.9447,1.94565,1.9447,1.9454,553800000.0
2008-05-13 16:30:00,1.94535,1.94585,1.94515,1.94565,315200000.0
2008-05-13 16:35:00,1.9456,1.9458,1.9437,1.9438,595800000.0
2008-05-13 16:40:00,1.94385,1.94415,1.943,1.9438,601500000.0
2008-05-13 16:45:00,1.9438,1.94505,1.9437,1.945,481000000.0
2008-05-13 16:50:00,1.945,1.946,1.9444,1.945,690300000.0
2008-05-13 16:55:00,1.94495,1.94645,1.94495,1.94645,721000000.0
2008-05-13 17:00:00,1.94645,1.94645,1.9455,1.94595,518900000.0
2008-05-13 17:05:00,1.94595,1.94625,1.9455,1.94555,345600000.0
2008-05-13 17:10:00,1.9455,1.9462,1.9455,1.94605,273600000.0
2008-05-13 17:15:00,1.9461,1.94645,1.94295,1.94295,699290000.0
2008-05-13 17:20:00,1.94295,1.9433,1.94185,1.94295,710600000.0
2008-05-13 17:25:00,1.94305,1.9455,1.94295,1.945,421600000.0
2008-05-13 17:30:00,1.945,1.94685,1.94485,1.9466,499400000.0
2008-05-13 17:35:00,1.9466,1.9467,1.94525,1.9454,505650000.0
2008-05-13 17:40:00,1.9454,1.9456,1.94445,1.94485,628500000.0
2008-05-13 17:45:00,1.9448,1.94515,1.9443,1.94515,341500000.0
2008-05-13 17:50:00,1.94515,1.9463,1.945,1.94625,281500000.0
2008-05-13 17:55:00,1.94625,1.9485,1.94625,1.94685,570600000.0
2008-05-13 18:00:00,1.94685,1.9481,1.94625,1.9473,714700000.0
2008-05-13 18:05:00,1.9473,1.94745,1.9466,1.94735,573400000.0
2008-05-13 18:10:00,1.94735,1.9481,1.94715,1.94755,410200000.0
2008-05-13 18:15:00,1.9475,1.9476,1.94715,1.9474,483600000.0
2008-05-13 18:20:00,1.94745,1.9479,1.94725,1.94785,505200000.0
2008-05-13 18:25:00,1.9479,1.94845,1.9472,1.94735,523400000.0
2008-05-13 18:30:00,1.9474,1.9477,1.94635,1.94645,289300000.0
2008-05-13 18:35:00,1.9465,1.9474,1.94645,1.94725,435100000.0
2008-05-13 18:40:00,1.94725,1.9473,1.94655,1.9466,297600000.0
2008-05-13 18:45:00,1.9466,1.94805,1.9466,1.9476,405300000.0
2008-05-13 18:50:00,1.94765,1.9477,1.9471,1.94745,315800000.0
2008-05-13 18:55:00,1.94745,1.94795,1.94735,1.9474,312600000.0
2008-05-13 19:00:00,1.94735,1.94775,1.94735,1.94745,229100000.0
2008-05-13 19:05:00,1.94745,1.94755,1.947,1.94715,227800000.0
2008-05-13 19:10:00,1.94715,1.94735,1.9469,1.9473,210300000.0
2008-05-13 19:15:00,1.9474,1.948,1.9473,1.948,88500000.0
2008-05-13 19:20:00,1.9481,1.94915,1.94775,1.9491,230600000.0
2008-05-13 19:25:00,1.949,1.94925,1.94845,1.94845,204300000.0
2008-05-13 19:30:00,1.94845,1.94895,1.94825,1.94895,202300000.0
2008-05-13 19:35:00,1.9489,1.9489,1.94835,1.9486,226100000.0
2008-05-13 19:40:00,1.9486,1.9489,1.9486,1.94875,65600000.0
2008-05-13 19:45:00,1.9488,1.94885,1.9477,1.948,192300000.0
2008-05-13 19:50:00,1.948,1.948,1.9472,1.94725,194000000.0
2008-05-13 19:55:00,1.94725,1.9474,1.9467,1.9474,471100000.0
2008-05-13 20:00:00,1.9474,1.9475,1.94705,1.94725,591400000.0
2008-05-13 20:05:00,1.94725,1.94725,1.9459,1.9465,666100000.0
2008-05-13 20:10:00,1.9465,1.9469,1.94625,1.9468,285600000.0
2008-05-13 20:15:00,1.9468,1.9468,1.9454,1.9462,383000000.0
2008-05-13 20:20:00,1.94625,1.94665,1.9459,1.94665,241100000.0
2008-05-13 20:25:00,1.94665,1.9468,1.9462,1.9464,304000000.0
2008-05-13 20:30:00,1.9463,1.9465,1.9463,1.9464,146200000.0
2008-05-13 20:35:00,1.94635,1.9474,1.94635,1.9473,219900000.0
2008-05-13 20:40:00,1.94725,1.94735,1.9467,1.9469,247100000.0
2008-05-13 20:45:00,1.94685,1.94705,1.9462,1.94625,302200000.0
2008-05-13 20:50:00,1.9463,1.9464,1.9452,1.9454,552800000.0
2008-05-13 20:55:00,1.9454,1.94575,1.94515,1.94525,357300000.0
2008-05-13 21:00:00,1.94525,1.94575,1.9452,1.9456,457500000.0
2008-05-13 21:05:00,1.94555,1.9461,1.9454,1.9459,477600000.0
2008-05-13 21:10:00,1.9459,1.94635,1.94585,1.94615,289500000.0
2008-05-13 21:15:00,1.9462,1.9468,1.946,1.94665,196900000.0
2008-05-13 21:20:00,1.94665,1.94735,1.9466,1.9472,194200000.0
2008-05-13 21:25:00,1.9472,1.9473,1.947,1.947,56400000.0
2008-05-13 21:30:00,1.947,1.94715,1.9469,1.947,105100000.0
2008-05-13 21:35:00,1.947,1.9471,1.94695,1.9471,33900000.0
2008-05-13 21:40:00,1.94686,1.9471,1.94686,1.947,61950000.0
2008-05-13 21:45:00,1.947,1.94705,1.94655,1.9466,176500000.0
2008-05-13 21:50:00,1.9466,1.9466,1.94495,1.9451,409500000.0
2008-05-13 21:55:00,1.9452,1.94535,1.94505,1.9453,205600000.0
2008-05-13 22:00:00,1.94525,1.9454,1.945,1.9451,134600000.0
2008-05-13 22:05:00,1.9451,1.94545,1.945,1.9453,243100000.0
2008-05-13 22:10:00,1.9453,1.9457,1.9453,1.9456,241700000.0
2008-05-13 22:15:00,1.9456,1.9456,1.94525,1.94545,100600000.0
2008-05-13 22:20:00,1.94545,1.94545,1.9451,1.9453,112600000.0
2008-05-13 22:25:00,1.9453,1.9453,1.9452,1.9452,28200000.0
2008-05-13 22:30:00,1.9452,1.9452,1.94475,1.9451,86500000.0
2008-05-13 22:35:00,1.9451,1.94525,1.94465,1.94505,254400000.0
2008-05-13 22:40:00,1.94505,1.94525,1.94505,1.9451,97600000.0
2008-05-13 22:45:00,1.9451,1.9457,1.945,1.9454,214300000.0
2008-05-13 22:50:00,1.9454,1.9454,1.94495,1.94515,104200000.0
2008-05-13 22:55:00,1.94535,1.94545,1.94492,1.94535,80250000.0
2008-05-13 23:00:00,1.94535,1.9454,1.94515,1.9454,1800000.0
2008-05-13 23:05:00,1.9454,1.9454,1.9454,1.9454,650000.0
2008-05-13 23:10:00,1.9454,1.9454,1.9454,1.9454,800000.0
2008-05-13 23:15:00,1.9454,1.94545,1.9446,1.9446,391700000.0
2008-05-13 23:20:00,1.9446,1.94485,1.9446,1.9447,100800000.0
2008-05-13 23:25:00,1.9447,1.9447,1.9446,1.94465,36400000.0
2008-05-13 23:30:00,1.94465,1.945,1.9446,1.9449,167600000.0
2008-05-13 23:35:00,1.9449,1.94525,1.9447,1.94525,307600000.0
2008-05-13 23:40:00,1.94525,1.9454,1.9452,1.9452,204400000.0
2008-05-13 23:45:00,1.94525,1.94555,1.9452,1.9453,229600000.0
2008-05-13 23:50:00,1.9453,1.9455,1.945,1.9451,120600000.0
2008-05-13 23:55:00,1.94515,1.9453,1.9451,1.9451,203600000.0
2008-05-14 00:00:00,1.9451,1.9452,1.94488,1.945,256000000.0
2008-05-14 00:05:00,1.9451,1.9454,1.945,1.9454,146850000.0
2008-05-14 00:10:00,1.9454,1.9456,1.94506,1.9456,397400000.0
2008-05-14 00:15:00,1.9456,1.9456,1.9456,1.9456,106000000.0
2008-05-14 00:20:00,1.9456,1.94575,1.9456,1.94565,201500000.0
2008-05-14 00:25:00,1.94565,1.9463,1.9456,1.9463,484400000.0
2008-05-14 00:30:00,1.9463,1.9465,1.94603,1.9462,170900000.0
2008-05-14 00:35:00,1.9462,1.9465,1.9456,1.946,189300000.0
2008-05-14 00:40:00,1.9461,1.9462,1.946,1.9461,40900000.0
2008-05-14 00:45:00,1.9462,1.9462,1.94584,1.94595,695400000.0
2008-05-14 00:50:00,1.9461,1.9461,1.9461,1.9461,71400000.0
2008-05-14 00:55:00,1.9461,1.9463,1.9461,1.9462,30700000.0
2008-05-14 01:00:00,1.9462,1.9463,1.94571,1.94587,184600000.0
2008-05-14 01:05:00,1.946,1.9462,1.94572,1.9462,236250000.0
2008-05-14 01:10:00,1.9462,1.9466,1.9459,1.9466,382600000.0
2008-05-14 01:15:00,1.94665,1.94665,1.9466,1.9466,59800000.0
2008-05-14 01:20:00,1.94647,1.9466,1.9463,1.9466,261500000.0
2008-05-14 01:25:00,1.9466,1.947,1.9466,1.9467,170400000.0
2008-05-14 01:30:00,1.9467,1.9469,1.9466,1.9466,199200000.0
2008-05-14 01:35:00,1.9466,1.9466,1.9452,1.9452,357200000.0
2008-05-14 01:40:00,1.9452,1.9452,1.9446,1.945,1326800005.0
2008-05-14 01:45:00,1.945,1.945,1.9445,1.9445,756700000.0
2008-05-14 01:50:00,1.9445,1.9446,1.9442,1.9444,736600001.0
2008-05-14 01:55:00,1.9444,1.94485,1.9444,1.94465,110300000.0
2008-05-14 02:00:00,1.9446,1.94585,1.9446,1.94565,926900000.0
2008-05-14 02:05:00,1.9458,1.94615,1.94555,1.9459,803200003.0
2008-05-14 02:10:00,1.9459,1.9464,1.9453,1.94555,1221700003.0
2008-05-14 02:15:00,1.94555,1.9458,1.9453,1.94565,667300002.0
2008-05-14 02:20:00,1.94565,1.9457,1.9453,1.9455,485700000.0
2008-05-14 02:25:00,1.94545,1.94575,1.94545,1.9457,134300000.0
2008-05-14 02:30:00,1.9457,1.9459,1.9453,1.94565,743600000.0
2008-05-14 02:35:00,1.94565,1.9458,1.9453,1.9453,432700001.0
2008-05-14 02:40:00,1.9453,1.9456,1.9448,1.9448,545700000.0
2008-05-14 02:45:00,1.9448,1.9448,1.94435,1.9446,455199999.0
2008-05-14 02:50:00,1.9446,1.9451,1.9445,1.94485,294300000.0
2008-05-14 02:55:00,1.94485,1.9451,1.94484,1.94484,225199998.0
2008-05-14 03:00:00,1.94492,1.9451,1.94481,1.94492,26800000.0
2008-05-14 03:05:00,1.9451,1.9454,1.9451,1.9454,153100000.0
2008-05-14 03:10:00,1.9454,1.9456,1.9452,1.9453,319100000.0
2008-05-14 03:15:00,1.9453,1.9453,1.9452,1.9452,144000000.0
2008-05-14 03:20:00,1.9452,1.9452,1.9445,1.9447,427100000.0
2008-05-14 03:25:00,1.9447,1.945,1.9447,1.9448,1091920000.0
2008-05-14 03:30:00,1.9448,1.9448,1.94435,1.9445,681700000.0
2008-05-14 03:35:00,1.9445,1.9448,1.9445,1.9446,87600000.0
2008-05-14 03:40:00,1.9448,1.9449,1.9445,1.9446,65700000.0
2008-05-14 03:45:00,1.9446,1.9448,1.9446,1.9446,932800000.0
2008-05-14 03:50:00,1.9446,1.9446,1.94435,1.9444,212000000.0
2008-05-14 03:55:00,1.9444,1.9446,1.94408,1.9444,396900000.0
2008-05-14 04:00:00,1.94395,1.9445,1.94394,1.94415,1711699999.0
2008-05-14 04:05:00,1.94415,1.9443,1.9441,1.9442,617200000.0
2008-05-14 04:10:00,1.9442,1.9442,1.9439,1.944,548300000.0
2008-05-14 04:15:00,1.944,1.9442,1.94385,1.9439,289600000.0
2008-05-14 04:20:00,1.9438,1.9442,1.9438,1.9441,333500000.0
2008-05-14 04:25:00,1.9441,1.9445,1.94405,1.9444,305800000.0
2008-05-14 04:30:00,1.9444,1.9445,1.9443,1.9444,311500000.0
2008-05-14 04:35:00,1.9444,1.9446,1.94416,1.94422,199000000.0
2008-05-14 04:40:00,1.9447,1.9452,1.9447,1.9449,453500000.0
2008-05-14 04:45:00,1.9449,1.94515,1.9449,1.9449,214900000.0
2008-05-14 04:50:00,1.9449,1.9449,1.9446,1.9446,278100000.0
2008-05-14 04:55:00,1.9446,1.945,1.9446,1.9446,50500000.0
2008-05-14 05:00:00,1.9446,1.9453,1.9446,1.9451,261000001.0
2008-05-14 05:05:00,1.9451,1.9456,1.9451,1.9455,325800000.0
2008-05-14 05:10:00,1.94545,1.9458,1.9454,1.9457,277199999.0
2008-05-14 05:15:00,1.9457,1.9459,1.9457,1.9458,339600000.0
2008-05-14 05:20:00,1.9458,1.94585,1.9455,1.9457,665800000.0
2008-05-14 05:25:00,1.9457,1.9458,1.9455,1.9456,140600002.0
2008-05-14 05:30:00,1.9456,1.9458,1.9456,1.9456,481000000.0
2008-05-14 05:35:00,1.9456,1.9456,1.94528,1.94539,206200000.0
2008-05-14 05:40:00,1.9456,1.9458,1.9453,1.9456,666100000.0
2008-05-14 05:45:00,1.9456,1.9456,1.9451,1.9451,571799999.0
2008-05-14 05:50:00,1.9451,1.9453,1.9447,1.9452,496700000.0
2008-05-14 05:55:00,1.9452,1.9455,1.9451,1.9453,133700000.0
2008-05-14 06:00:00,1.9453,1.9454,1.945,1.9454,182200000.0
2008-05-14 06:05:00,1.9454,1.9454,1.9453,1.9453,184200000.0
2008-05-14 06:10:00,1.9453,1.9454,1.94511,1.9454,144900000.0
2008-05-14 06:15:00,1.9454,1.9454,1.9451,1.9451,498000000.0
2008-05-14 06:20:00,1.9451,1.9453,1.9451,1.9451,795699995.0
2008-05-14 06:25:00,1.9451,1.9453,1.9446,1.9446,364400000.0
2008-05-14 06:30:00,1.9446,1.9446,1.94325,1.94325,635600000.0
2008-05-14 06:35:00,1.94325,1.9439,1.94325,1.9438,161300000.0
2008-05-14 06:40:00,1.9439,1.9447,1.9436,1.9446,814099999.0
2008-05-14 06:45:00,1.9446,1.9446,1.9438,1.944,691700000.0
2008-05-14 06:50:00,1.9439,1.9441,1.94354,1.9441,224000000.0
2008-05-14 06:55:00,1.9441,1.9442,1.9436,1.9438,627600001.0
2008-05-14 07:00:00,1.9438,1.9442,1.9436,1.9441,613800000.0
2008-05-14 07:05:00,1.944,1.9443,1.9439,1.94395,145600000.0
2008-05-14 07:10:00,1.94395,1.94405,1.9436,1.9436,376600000.0
2008-05-14 07:15:00,1.9436,1.944,1.9435,1.9436,540900000.0
2008-05-14 07:20:00,1.9436,1.9436,1.9428,1.9428,231800000.0
2008-05-14 07:25:00,1.9428,1.9432,1.9428,1.94305,508900000.0
2008-05-14 07:30:00,1.9431,1.9436,1.9431,1.9434,103900000.0
2008-05-14 07:35:00,1.94335,1.94345,1.943,1.94318,252100000.0
2008-05-14 07:40:00,1.94312,1.9433,1.94277,1.9433,267650000.0
2008-05-14 07:45:00,1.94308,1.9435,1.94296,1.9432,444550001.0
2008-05-14 07:50:00,1.9432,1.9441,1.9432,1.9441,646699999.0
2008-05-14 07:55:00,1.9441,1.94455,1.9433,1.94335,999799999.0
2008-05-14 08:00:00,1.9433,1.9453,1.9433,1.9448,1577999995.0
2008-05-14 08:05:00,1.9448,1.9452,1.94475,1.9452,846699999.0
2008-05-14 08:10:00,1.9452,1.9464,1.9447,1.9457,1049300000.0
2008-05-14 08:15:00,1.9457,1.94585,1.945,1.94565,1020500000.0
2008-05-14 08:20:00,1.9457,1.94585,1.94515,1.94545,726450000.0
2008-05-14 08:25:00,1.94545,1.94545,1.94375,1.9446,1257200000.0
2008-05-14 08:30:00,1.9446,1.94525,1.9444,1.94525,1566100000.0
2008-05-14 08:35:00,1.94525,1.94525,1.94435,1.9445,1244900001.0
2008-05-14 08:40:00,1.9445,1.9448,1.9436,1.9437,798600000.0
2008-05-14 08:45:00,1.9437,1.944,1.9432,1.94385,1129900000.0
2008-05-14 08:50:00,1.94385,1.94385,1.94275,1.9429,488100000.0
2008-05-14 08:55:00,1.9429,1.94315,1.94135,1.9418,1218500000.0
2008-05-14 09:00:00,1.9418,1.9422,1.94055,1.94055,1692000000.0
2008-05-14 09:05:00,1.9406,1.9416,1.93975,1.941,1823300000.0
2008-05-14 09:10:00,1.94095,1.94135,1.93975,1.94065,1407400000.0
2008-05-14 09:15:00,1.94065,1.94095,1.9394,1.94,2068000000.0
2008-05-14 09:20:00,1.94,1.9408,1.9391,1.9407,1318000000.0
2008-05-14 09:25:00,1.9407,1.94155,1.94035,1.94155,858800000.0
2008-05-14 09:30:00,1.94155,1.9418,1.9406,1.9407,1282200000.0
2008-05-14 09:35:00,1.9407,1.9416,1.9406,1.9409,1046400000.0
2008-05-14 09:40:00,1.9409,1.9409,1.9398,1.9402,1187900000.0
2008-05-14 09:45:00,1.9402,1.94115,1.9398,1.94065,758200000.0
2008-05-14 09:50:00,1.94065,1.94105,1.94005,1.94005,761500000.0
2008-05-14 09:55:00,1.94005,1.9413,1.9398,1.94115,1015600000.0
2008-05-14 10:00:00,1.94115,1.94165,1.9409,1.94165,1471500000.0
2008-05-14 10:05:00,1.9419,1.9438,1.94175,1.94315,1538000000.0
2008-05-14 10:10:00,1.94315,1.94405,1.94315,1.9438,757400000.0
2008-05-14 10:15:00,1.9438,1.944,1.94325,1.9437,433700000.0
2008-05-14 10:20:00,1.9437,1.9455,1.9437,1.9446,398500000.0
2008-05-14 10:25:00,1.9446,1.945,1.94435,1.94435,344300000.0
2008-05-14 10:30:00,1.94535,1.9456,1.94115,1.9422,861680000.0
2008-05-14 10:35:00,1.9422,1.94275,1.94075,1.94155,554400000.0
2008-05-14 10:40:00,1.9415,1.94185,1.9403,1.9408,426900000.0
2008-05-14 10:45:00,1.9408,1.94315,1.9406,1.94305,804200000.0
2008-05-14 10:50:00,1.9431,1.94335,1.942,1.9428,434400000.0
2008-05-14 10:55:00,1.9428,1.9431,1.9425,1.9428,197700000.0
2008-05-14 11:00:00,1.94285,1.9442,1.94285,1.9437,318000000.0
2008-05-14 11:05:00,1.9437,1.9437,1.94235,1.9426,367100000.0
2008-05-14 11:10:00,1.9427,1.9427,1.94125,1.9413,298840000.0
2008-05-14 11:15:00,1.94135,1.94195,1.94085,1.94195,252900000.0
2008-05-14 11:20:00,1.94195,1.94235,1.94195,1.9422,193700000.0
2008-05-14 11:25:00,1.9422,1.9423,1.9413,1.94225,353600000.0
2008-05-14 11:30:00,1.9424,1.9428,1.93745,1.93755,794500001.0
2008-05-14 11:35:00,1.93755,1.93915,1.9362,1.93835,765800000.0
2008-05-14 11:40:00,1.93825,1.9387,1.9375,1.9386,475700000.0
2008-05-14 11:45:00,1.9386,1.93895,1.9377,1.9378,468500000.0
2008-05-14 11:50:00,1.9379,1.9393,1.9378,1.9389,408900000.0
2008-05-14 11:55:00,1.9389,1.9403,1.9387,1.94025,573300000.0
2008-05-14 12:00:00,1.94025,1.94065,1.93905,1.9396,698600000.0
2008-05-14 12:05:00,1.9395,1.9402,1.9385,1.93855,468800000.0
2008-05-14 12:10:00,1.93855,1.9392,1.9385,1.9389,321800000.0
2008-05-14 12:15:00,1.93885,1.93935,1.93825,1.93895,362700000.0
2008-05-14 12:20:00,1.93895,1.93965,1.9383,1.93965,330800000.0
2008-05-14 12:25:00,1.93965,1.9405,1.93955,1.94,389100000.0
2008-05-14 12:30:00,1.93995,1.94085,1.93945,1.9403,491400000.0
2008-05-14 12:35:00,1.9403,1.94055,1.93915,1.9393,325600000.0
2008-05-14 12:40:00,1.93925,1.9403,1.9391,1.9398,262000000.0
2008-05-14 12:45:00,1.93985,1.94,1.9389,1.93975,356100000.0
2008-05-14 12:50:00,1.93975,1.93985,1.9394,1.9396,272200000.0
2008-05-14 12:55:00,1.93955,1.93965,1.9391,1.93935,367200000.0
2008-05-14 13:00:00,1.93935,1.93995,1.93935,1.9398,339300000.0
2008-05-14 13:05:00,1.9398,1.94075,1.9398,1.94075,504600000.0
2008-05-14 13:10:00,1.94075,1.9416,1.94015,1.9402,494000000.0
2008-05-14 13:15:00,1.94025,1.9411,1.9401,1.94105,177420000.0
2008-05-14 13:20:00,1.9411,1.9416,1.94015,1.94035,416700000.0
2008-05-14 13:25:00,1.94035,1.94135,1.94,1.9413,330200000.0
2008-05-14 13:30:00,1.94135,1.9415,1.93985,1.94025,444700000.0
2008-05-14 13:35:00,1.9402,1.94135,1.9402,1.94095,557800000.0
2008-05-14 13:40:00,1.94095,1.94165,1.9409,1.9413,572200000.0
2008-05-14 13:45:00,1.94135,1.9429,1.9413,1.94245,672060000.0
2008-05-14 13:50:00,1.9424,1.9433,1.9423,1.9427,448000000.0
2008-05-14 13:55:00,1.9427,1.94275,1.9417,1.9417,420200000.0
2008-05-14 14:00:00,1.9417,1.9428,1.94155,1.94255,310860000.0
2008-05-14 14:05:00,1.9426,1.94295,1.9425,1.9426,289600000.0
2008-05-14 14:10:00,1.94265,1.94275,1.94165,1.94165,228900000.0
2008-05-14 14:15:00,1.94165,1.942,1.9413,1.9416,309900000.0
2008-05-14 14:20:00,1.9416,1.94165,1.9413,1.9416,293900000.0
2008-05-14 14:25:00,1.9416,1.94235,1.9416,1.9418,427800000.0
2008-05-14 14:30:00,1.9418,1.9441,1.9418,1.944,722100000.0
2008-05-14 14:35:00,1.944,1.94625,1.94395,1.94625,885000000.0
2008-05-14 14:40:00,1.94625,1.9474,1.9462,1.9469,743700000.0
2008-05-14 14:45:00,1.9469,1.947,1.9458,1.9458,537775000.0
2008-05-14 14:50:00,1.94575,1.94605,1.9451,1.9453,539252000.0
2008-05-14 14:55:00,1.94535,1.9459,1.94495,1.9459,559600000.0
2008-05-14 15:00:00,1.9459,1.94705,1.9457,1.94665,702180000.0
2008-05-14 15:05:00,1.94665,1.94665,1.945,1.9452,524700000.0
2008-05-14 15:10:00,1.94515,1.94515,1.94335,1.9437,812400000.0
2008-05-14 15:15:00,1.94365,1.94445,1.9435,1.9439,482700000.0
2008-05-14 15:20:00,1.9439,1.9444,1.9436,1.944,574300000.0
2008-05-14 15:25:00,1.944,1.9448,1.944,1.94465,486600000.0
2008-05-14 15:30:00,1.94465,1.94525,1.9446,1.9451,324900000.0
2008-05-14 15:35:00,1.94515,1.9452,1.9437,1.94395,492200000.0
2008-05-14 15:40:00,1.944,1.94455,1.9436,1.9436,494900000.0
2008-05-14 15:45:00,1.9436,1.94435,1.9435,1.9439,418500000.0
2008-05-14 15:50:00,1.9439,1.94405,1.9425,1.94285,573100000.0
2008-05-14 15:55:00,1.94285,1.9429,1.94135,1.9419,913900000.0
2008-05-14 16:00:00,1.9419,1.94305,1.9418,1.94255,879300000.0
2008-05-14 16:05:00,1.94255,1.9433,1.94245,1.943,523000000.0
2008-05-14 16:10:00,1.943,1.943,1.94225,1.94225,653300000.0
2008-05-14 16:15:00,1.9423,1.9424,1.94205,1.94215,766860000.0
2008-05-14 16:20:00,1.94215,1.9426,1.942,1.9425,693600000.0
2008-05-14 16:25:00,1.94255,1.94325,1.94255,1.94305,691000000.0
2008-05-14 16:30:00,1.94305,1.9441,1.94245,1.9426,889700000.0
2008-05-14 16:35:00,1.9426,1.94275,1.9406,1.94105,701500000.0
2008-05-14 16:40:00,1.94105,1.942,1.9395,1.9412,891900000.0
2008-05-14 16:45:00,1.9412,1.9413,1.94025,1.9407,948200000.0
2008-05-14 16:50:00,1.9407,1.94185,1.9403,1.9418,538400000.0
2008-05-14 16:55:00,1.9418,1.9426,1.94095,1.9416,695000000.0
2008-05-14 17:00:00,1.9416,1.94255,1.94145,1.9422,504400000.0
2008-05-14 17:05:00,1.9422,1.94265,1.94215,1.9426,451800000.0
2008-05-14 17:10:00,1.9426,1.94415,1.9426,1.9433,541900000.0
2008-05-14 17:15:00,1.94335,1.9445,1.9431,1.9445,719900000.0
2008-05-14 17:20:00,1.94455,1.94455,1.94325,1.94415,792400000.0
2008-05-14 17:25:00,1.94415,1.9458,1.94415,1.94425,450400000.0
2008-05-14 17:30:00,1.9442,1.94495,1.94405,1.9448,541300000.0
2008-05-14 17:35:00,1.9448,1.9449,1.94435,1.9445,541900000.0
2008-05-14 17:40:00,1.9445,1.9446,1.94405,1.9444,359200000.0
2008-05-14 17:45:00,1.9444,1.9448,1.9442,1.9444,627000000.0
2008-05-14 17:50:00,1.9444,1.9447,1.9444,1.9445,738000000.0
2008-05-14 17:55:00,1.9445,1.9451,1.9445,1.94485,387900000.0
2008-05-14 18:00:00,1.94485,1.94595,1.9446,1.9456,373400000.0
2008-05-14 18:05:00,1.9458,1.946,1.94535,1.946,387800000.0
2008-05-14 18:10:00,1.946,1.946,1.9449,1.94495,658900000.0
2008-05-14 18:15:00,1.9449,1.94525,1.94475,1.94475,539100000.0
2008-05-14 18:20:00,1.9448,1.945,1.9446,1.945,292700000.0
2008-05-14 18:25:00,1.945,1.9455,1.9449,1.94535,629100000.0
2008-05-14 18:30:00,1.9453,1.94545,1.94465,1.94505,340300000.0
2008-05-14 18:35:00,1.945,1.9454,1.9448,1.9451,413900000.0
2008-05-14 18:40:00,1.9451,1.9457,1.945,1.94565,324400000.0
2008-05-14 18:45:00,1.94565,1.94565,1.94505,1.9455,268900000.0
2008-05-14 18:50:00,1.9455,1.94565,1.94525,1.94535,231100000.0
2008-05-14 18:55:00,1.94535,1.94535,1.94495,1.94515,600500000.0
2008-05-14 19:00:00,1.9451,1.9453,1.9447,1.9448,663572647.0
2008-05-14 19:05:00,1.9448,1.94485,1.94445,1.94485,474100000.0
2008-05-14 19:10:00,1.94485,1.94535,1.94485,1.945,386700000.0
2008-05-14 19:15:00,1.945,1.94505,1.94465,1.94465,407000000.0
2008-05-14 19:20:00,1.94465,1.94565,1.9445,1.9453,437100000.0
2008-05-14 19:25:00,1.94535,1.94575,1.9453,1.9453,300100000.0
2008-05-14 19:30:00,1.9453,1.9454,1.94492,1.94525,249650000.0
2008-05-14 19:35:00,1.94525,1.9454,1.9451,1.9453,198300000.0
2008-05-14 19:40:00,1.94525,1.94525,1.945,1.9451,345900000.0
2008-05-14 19:45:00,1.9451,1.9454,1.9447,1.945,187300000.0
2008-05-14 19:50:00,1.945,1.94525,1.94485,1.94495,140300000.0
2008-05-14 19:55:00,1.9449,1.94515,1.9445,1.94515,179300000.0
2008-05-14 20:00:00,1.9451,1.94515,1.94475,1.9449,77800000.0
2008-05-14 20:05:00,1.94495,1.94495,1.94445,1.94475,351500000.0
2008-05-14 20:10:00,1.94475,1.94475,1.94395,1.944,463500000.0
2008-05-14 20:15:00,1.944,1.94405,1.94345,1.9437,476300000.0
2008-05-14 20:20:00,1.9437,1.94475,1.94355,1.94455,344900000.0
2008-05-14 20:25:00,1.94455,1.94465,1.9444,1.9446,200000000.0
2008-05-14 20:30:00,1.94465,1.94485,1.94415,1.94415,385800000.0
2008-05-14 20:35:00,1.94415,1.94415,1.94345,1.9436,548600000.0
2008-05-14 20:40:00,1.94365,1.94425,1.94335,1.94385,363500000.0
2008-05-14 20:45:00,1.94395,1.94395,1.94325,1.94325,115700000.0
2008-05-14 20:50:00,1.94325,1.94345,1.9429,1.9432,107600000.0
2008-05-14 20:55:00,1.94325,1.9441,1.94325,1.94375,192200000.0
2008-05-14 21:00:00,1.94375,1.9439,1.94365,1.9438,80800000.0
2008-05-14 21:05:00,1.9438,1.94445,1.9438,1.94445,97800000.0
2008-05-14 21:10:00,1.9445,1.9448,1.94445,1.9447,93900000.0
2008-05-14 21:15:00,1.9447,1.9448,1.94435,1.9446,44200000.0
2008-05-14 21:20:00,1.9446,1.94485,1.94445,1.9447,66100000.0
2008-05-14 21:25:00,1.94435,1.9447,1.94415,1.9446,460650000.0
2008-05-14 21:30:00,1.94442,1.94495,1.94415,1.9448,135850000.0
2008-05-14 21:35:00,1.9448,1.94495,1.94475,1.9449,69900000.0
2008-05-14 21:40:00,1.9449,1.945,1.9449,1.945,86000000.0
2008-05-14 21:45:00,1.945,1.9457,1.945,1.9452,138500000.0
2008-05-14 21:50:00,1.9452,1.9452,1.94495,1.945,104100000.0
2008-05-14 21:55:00,1.945,1.945,1.9446,1.94485,112000000.0
2008-05-14 22:00:00,1.94485,1.9449,1.9447,1.9448,51636000.0
2008-05-14 22:05:00,1.9448,1.9449,1.94475,1.94475,95200000.0
2008-05-14 22:10:00,1.94475,1.94495,1.94465,1.9447,69100000.0
2008-05-14 22:15:00,1.9448,1.94495,1.94465,1.94465,29700000.0
2008-05-14 22:20:00,1.94465,1.9447,1.94375,1.9442,214500000.0
2008-05-14 22:25:00,1.94425,1.94455,1.944,1.9442,52900000.0
2008-05-14 22:30:00,1.9442,1.9444,1.944,1.9444,67100000.0
2008-05-14 22:35:00,1.94455,1.94555,1.94455,1.94545,192200000.0
2008-05-14 22:40:00,1.9454,1.9458,1.9454,1.9455,43700000.0
2008-05-14 22:45:00,1.9455,1.94555,1.94505,1.94505,204650000.0
2008-05-14 22:50:00,1.9451,1.94555,1.945,1.94535,94500000.0
2008-05-14 22:55:00,1.94535,1.9459,1.94535,1.9455,231000000.0
2008-05-14 23:00:00,1.9455,1.9472,1.9454,1.9468,516100000.0
2008-05-14 23:05:00,1.9468,1.9471,1.9467,1.9469,277700000.0
2008-05-14 23:10:00,1.9469,1.9471,1.9458,1.9462,237700000.0
2008-05-14 23:15:00,1.9462,1.9471,1.9461,1.947,546400000.0
2008-05-14 23:20:00,1.9469,1.947,1.94662,1.9469,22650000.0
2008-05-14 23:25:00,1.9467,1.9469,1.94623,1.9465,82750000.0
2008-05-14 23:30:00,1.9465,1.94665,1.9465,1.9465,100700000.0
2008-05-14 23:35:00,1.9465,1.9468,1.9464,1.9464,182800000.0
2008-05-14 23:40:00,1.9464,1.9467,1.94635,1.94645,263400000.0
2008-05-14 23:45:00,1.9465,1.9467,1.9464,1.9467,107200000.0
2008-05-14 23:50:00,1.94652,1.9467,1.94605,1.9464,468700000.0
2008-05-14 23:55:00,1.9464,1.9467,1.9462,1.9465,467299999.0
2008-05-15 00:00:00,1.9465,1.9465,1.946,1.9463,541000001.0
2008-05-15 00:05:00,1.9463,1.9463,1.94594,1.9463,152900000.0
2008-05-15 00:10:00,1.9463,1.94645,1.946,1.946,286200000.0
2008-05-15 00:15:00,1.946,1.94615,1.94554,1.94615,207220000.0
2008-05-15 00:20:00,1.94582,1.94615,1.94578,1.946,293750000.0
2008-05-15 00:25:00,1.946,1.946,1.94575,1.9458,112000000.0
2008-05-15 00:30:00,1.9458,1.94605,1.9457,1.9458,475399999.0
2008-05-15 00:35:00,1.9458,1.9459,1.9458,1.94585,501760000.0
2008-05-15 00:40:00,1.94585,1.94585,1.94585,1.94585,13500000.0
2008-05-15 00:45:00,1.94585,1.94655,1.9458,1.9465,591800000.0
2008-05-15 00:50:00,1.9465,1.9465,1.9457,1.94615,412200000.0
2008-05-15 00:55:00,1.94615,1.94625,1.94615,1.9462,186900000.0
2008-05-15 01:00:00,1.946,1.94624,1.94599,1.9462,518399999.0
2008-05-15 01:05:00,1.9462,1.9465,1.9462,1.9462,199400000.0
2008-05-15 01:10:00,1.9462,1.9462,1.946,1.946,233000000.0
2008-05-15 01:15:00,1.946,1.9463,1.946,1.94625,322350000.0
2008-05-15 01:20:00,1.94609,1.94645,1.94609,1.9463,331000000.0
2008-05-15 01:25:00,1.9463,1.94635,1.94615,1.9463,124400000.0
2008-05-15 01:30:00,1.9463,1.9463,1.94518,1.946,804450000.0
2008-05-15 01:35:00,1.946,1.9463,1.94525,1.9459,594300000.0
2008-05-15 01:40:00,1.94595,1.946,1.9459,1.946,82100000.0
2008-05-15 01:45:00,1.946,1.94645,1.946,1.94645,240000000.0
2008-05-15 01:50:00,1.94645,1.94645,1.9462,1.9462,674000000.0
2008-05-15 01:55:00,1.9462,1.9465,1.9462,1.9462,814000000.0
2008-05-15 02:00:00,1.9462,1.9462,1.9452,1.94545,656900004.0
2008-05-15 02:05:00,1.9454,1.9454,1.9446,1.94465,800400000.0
2008-05-15 02:10:00,1.94465,1.94515,1.9445,1.945,421100001.0
2008-05-15 02:15:00,1.945,1.945,1.9441,1.9446,1021599999.0
2008-05-15 02:20:00,1.9446,1.94525,1.9443,1.9447,519900000.0
2008-05-15 02:25:00,1.9447,1.9447,1.9443,1.9444,182400000.0
2008-05-15 02:30:00,1.9444,1.9444,1.9437,1.9442,445600000.0
2008-05-15 02:35:00,1.9442,1.9448,1.94415,1.94465,317800000.0
2008-05-15 02:40:00,1.9447,1.9457,1.9446,1.9454,439400000.0
2008-05-15 02:45:00,1.9455,1.9458,1.94515,1.9453,281800000.0
2008-05-15 02:50:00,1.9453,1.9455,1.9451,1.9455,214200000.0
2008-05-15 02:55:00,1.9454,1.9456,1.9451,1.9453,135400000.0
2008-05-15 03:00:00,1.9453,1.9453,1.9443,1.9443,254600000.0
2008-05-15 03:05:00,1.9443,1.94475,1.9442,1.9446,410100000.0
2008-05-15 03:10:00,1.9446,1.945,1.9446,1.945,293500000.0
2008-05-15 03:15:00,1.945,1.94505,1.9449,1.945,298999999.0
2008-05-15 03:20:00,1.945,1.9451,1.94485,1.9449,228099999.0
2008-05-15 03:25:00,1.9449,1.945,1.9447,1.945,714100001.0
2008-05-15 03:30:00,1.945,1.9452,1.9449,1.9452,390700000.0
2008-05-15 03:35:00,1.9452,1.94525,1.9447,1.9447,246900000.0
2008-05-15 03:40:00,1.9451,1.9451,1.94425,1.9443,546299999.0
2008-05-15 03:45:00,1.9443,1.9445,1.9443,1.9445,427400000.0
2008-05-15 03:50:00,1.9445,1.9447,1.9444,1.9446,379800001.0
2008-05-15 03:55:00,1.9446,1.9447,1.9445,1.9445,336700001.0
2008-05-15 04:00:00,1.9445,1.9446,1.9444,1.9444,302900000.0
2008-05-15 04:05:00,1.9444,1.9446,1.9444,1.9445,171100000.0
2008-05-15 04:10:00,1.9445,1.9446,1.94399,1.9444,312800000.0
2008-05-15 04:15:00,1.9444,1.9445,1.9443,1.94435,149100000.0
2008-05-15 04:20:00,1.9443,1.9447,1.94336,1.9437,304200000.0
2008-05-15 04:25:00,1.94385,1.94385,1.94235,1.943,823350000.0
2008-05-15 04:30:00,1.943,1.94405,1.943,1.944,1402699998.0
2008-05-15 04:35:00,1.944,1.9442,1.9438,1.9439,528700000.0
2008-05-15 04:40:00,1.9439,1.9444,1.9439,1.9443,638500000.0
2008-05-15 04:45:00,1.9443,1.9443,1.9442,1.94425,212400000.0
2008-05-15 04:50:00,1.94425,1.94426,1.94387,1.9442,5450000.0
2008-05-15 04:55:00,1.9442,1.9443,1.94409,1.9442,100600000.0
2008-05-15 05:00:00,1.9442,1.9443,1.944,1.9442,237300000.0
2008-05-15 05:05:00,1.94408,1.94435,1.94385,1.9442,186900000.0
2008-05-15 05:10:00,1.9442,1.94505,1.9441,1.94465,618799999.0
2008-05-15 05:15:00,1.94465,1.9451,1.9444,1.94458,547900000.0
2008-05-15 05:20:00,1.9448,1.9448,1.9445,1.9446,410200004.0
2008-05-15 05:25:00,1.94475,1.94515,1.9446,1.94475,468900002.0
2008-05-15 05:30:00,1.94475,1.9451,1.94475,1.94495,280000000.0
2008-05-15 05:35:00,1.94485,1.94495,1.9447,1.9449,35800000.0
2008-05-15 05:40:00,1.94444,1.94495,1.9444,1.94495,109900000.0
2008-05-15 05:45:00,1.9448,1.94525,1.94459,1.94525,234300000.0
2008-05-15 05:50:00,1.94545,1.9458,1.9451,1.9454,537000001.0
2008-05-15 05:55:00,1.9454,1.9457,1.94501,1.9457,202200000.0
2008-05-15 06:00:00,1.9457,1.9457,1.945,1.9454,835499998.0
2008-05-15 06:05:00,1.9452,1.9459,1.94518,1.9459,570600000.0
2008-05-15 06:10:00,1.9459,1.94655,1.9459,1.9463,1183700001.0
2008-05-15 06:15:00,1.9463,1.94655,1.9463,1.9463,1016400000.0
2008-05-15 06:20:00,1.9463,1.9463,1.9461,1.9461,137400000.0
2008-05-15 06:25:00,1.9461,1.94631,1.94592,1.94612,120900000.0
2008-05-15 06:30:00,1.9463,1.9464,1.94592,1.94608,433500000.0
2008-05-15 06:35:00,1.94623,1.9463,1.94596,1.9463,234300000.0
2008-05-15 06:40:00,1.9463,1.9465,1.94625,1.9463,511300000.0
2008-05-15 06:45:00,1.9463,1.9465,1.94576,1.9465,370300000.0
2008-05-15 06:50:00,1.9465,1.9465,1.9461,1.9461,725300000.0
2008-05-15 06:55:00,1.9461,1.9463,1.946,1.9463,530600000.0
2008-05-15 07:00:00,1.9463,1.9463,1.9456,1.9457,735700003.0
2008-05-15 07:05:00,1.9457,1.9457,1.9455,1.9456,226000000.0
2008-05-15 07:10:00,1.9456,1.9456,1.9452,1.9455,775499999.0
2008-05-15 07:15:00,1.9455,1.9467,1.9453,1.94665,1208599995.0
2008-05-15 07:20:00,1.9466,1.9466,1.94605,1.9463,63800000.0
2008-05-15 07:25:00,1.9463,1.9464,1.9459,1.946,429600000.0
2008-05-15 07:30:00,1.9462,1.94635,1.946,1.94635,358900001.0
2008-05-15 07:35:00,1.9463,1.9475,1.9463,1.9471,1228200000.0
2008-05-15 07:40:00,1.9471,1.9489,1.9471,1.94885,933800000.0
2008-05-15 07:45:00,1.94885,1.94885,1.94785,1.94785,1355600001.0
2008-05-15 07:50:00,1.94785,1.9486,1.9474,1.9478,1352499998.0
2008-05-15 07:55:00,1.9478,1.9478,1.9464,1.9465,749399999.0
2008-05-15 08:00:00,1.9465,1.9474,1.94645,1.9473,1348000000.0
2008-05-15 08:05:00,1.94735,1.94755,1.9468,1.9469,1311600000.0
2008-05-15 08:10:00,1.9469,1.94835,1.9469,1.9476,2052100000.0
2008-05-15 08:15:00,1.9476,1.9488,1.9475,1.9477,2177800007.0
2008-05-15 08:20:00,1.94775,1.9485,1.94735,1.9481,1472779999.0
2008-05-15 08:25:00,1.9481,1.94815,1.94635,1.947,1563986461.0
2008-05-15 08:30:00,1.947,1.94785,1.9463,1.94745,1822900006.0
2008-05-15 08:35:00,1.94745,1.9477,1.947,1.9472,2114699996.0
2008-05-15 08:40:00,1.9472,1.9473,1.9467,1.9467,1799299999.0
2008-05-15 08:45:00,1.9468,1.9474,1.94665,1.9467,1522199999.0
2008-05-15 08:50:00,1.9467,1.94735,1.9457,1.9458,2599000003.0
2008-05-15 08:55:00,1.9458,1.9464,1.94455,1.9463,2572400003.0
2008-05-15 09:00:00,1.9463,1.94695,1.946,1.9466,1893199998.0
2008-05-15 09:05:00,1.9466,1.9467,1.946,1.946,1389899996.0
2008-05-15 09:10:00,1.946,1.9462,1.9457,1.9457,1419300000.0
2008-05-15 09:15:00,1.9457,1.9458,1.9441,1.9448,1374100003.0
2008-05-15 09:20:00,1.9448,1.947,1.9444,1.94685,1793699997.0
2008-05-15 09:25:00,1.94685,1.9483,1.94685,1.9476,1957799999.0
2008-05-15 09:30:00,1.9476,1.9478,1.94675,1.9477,2121999998.0
2008-05-15 09:35:00,1.9477,1.9492,1.9477,1.9486,2293499996.0
2008-05-15 09:40:00,1.9486,1.95015,1.9485,1.9488,1131000001.0
2008-05-15 09:45:00,1.9488,1.9488,1.9476,1.9476,457300000.0
2008-05-15 09:50:00,1.9476,1.94845,1.94755,1.94825,322520000.0
2008-05-15 09:55:00,1.94825,1.94825,1.9473,1.9475,334180000.0
2008-05-15 10:00:00,1.94735,1.94785,1.94705,1.94715,446400000.0
2008-05-15 10:05:00,1.94715,1.94735,1.9461,1.94635,438100000.0
2008-05-15 10:10:00,1.9463,1.9468,1.9461,1.9463,574900000.0
2008-05-15 10:15:00,1.9464,1.9471,1.946,1.9463,689400000.0
2008-05-15 10:20:00,1.94635,1.94655,1.94555,1.9456,714800000.0
2008-05-15 10:25:00,1.94565,1.94625,1.94565,1.9462,549100000.0
2008-05-15 10:30:00,1.94625,1.94625,1.9455,1.94555,534400000.0
2008-05-15 10:35:00,1.94555,1.9462,1.9452,1.94555,559200000.0
2008-05-15 10:40:00,1.94555,1.9464,1.94525,1.94605,481900000.0
2008-05-15 10:45:00,1.9461,1.9469,1.94605,1.9468,312700000.0
2008-05-15 10:50:00,1.94685,1.94725,1.94655,1.9466,367100000.0
2008-05-15 10:55:00,1.9466,1.9488,1.9466,1.948,555700000.0
2008-05-15 11:00:00,1.9481,1.94825,1.9465,1.94755,492400000.0
2008-05-15 11:05:00,1.9475,1.94845,1.9472,1.9476,390800000.0
2008-05-15 11:10:00,1.9476,1.9477,1.94705,1.94735,346200000.0
2008-05-15 11:15:00,1.94745,1.948,1.94735,1.9474,314000000.0
2008-05-15 11:20:00,1.9474,1.94755,1.94685,1.94725,352400000.0
2008-05-15 11:25:00,1.9473,1.9477,1.94725,1.94735,224900000.0
2008-05-15 11:30:00,1.9473,1.9478,1.94705,1.9471,450000000.0
2008-05-15 11:35:00,1.94705,1.94845,1.947,1.9478,336200000.0
2008-05-15 11:40:00,1.94785,1.9483,1.94775,1.9478,191400000.0
2008-05-15 11:45:00,1.9478,1.9478,1.94595,1.9462,794780001.0
2008-05-15 11:50:00,1.9462,1.94655,1.9455,1.9462,389300000.0
2008-05-15 11:55:00,1.9462,1.9462,1.94505,1.9455,320000000.0
2008-05-15 12:00:00,1.94555,1.94575,1.94465,1.94565,488400000.0
2008-05-15 12:05:00,1.94565,1.94565,1.94445,1.94445,887900000.0
2008-05-15 12:10:00,1.94445,1.9445,1.94305,1.9435,1325800000.0
2008-05-15 12:15:00,1.94345,1.9447,1.9434,1.94445,437500000.0
2008-05-15 12:20:00,1.9445,1.945,1.94425,1.9448,361450000.0
2008-05-15 12:25:00,1.94475,1.9459,1.9447,1.94515,268000000.0
2008-05-15 12:30:00,1.9452,1.9459,1.9447,1.9449,317800000.0
2008-05-15 12:35:00,1.9449,1.9451,1.9442,1.94435,240000000.0
2008-05-15 12:40:00,1.9444,1.94465,1.9442,1.94435,204700000.0
2008-05-15 12:45:00,1.94435,1.945,1.94425,1.94425,244100000.0
2008-05-15 12:50:00,1.9442,1.9442,1.94295,1.94375,450200000.0
2008-05-15 12:55:00,1.94375,1.9448,1.9436,1.94475,390000000.0
2008-05-15 13:00:00,1.94475,1.94475,1.9434,1.9435,412000000.0
2008-05-15 13:05:00,1.94355,1.94465,1.94355,1.94435,268700000.0
2008-05-15 13:10:00,1.9443,1.9443,1.94325,1.9436,192000000.0
2008-05-15 13:15:00,1.9436,1.944,1.9436,1.9438,266400000.0
2008-05-15 13:20:00,1.9438,1.9438,1.94305,1.94325,299800000.0
2008-05-15 13:25:00,1.94335,1.9434,1.94195,1.94235,651700001.0
2008-05-15 13:30:00,1.9424,1.9427,1.94155,1.9417,606700000.0
2008-05-15 13:35:00,1.9417,1.9426,1.94135,1.9419,530075000.0
2008-05-15 13:40:00,1.9419,1.9421,1.9411,1.94145,286085000.0
2008-05-15 13:45:00,1.94145,1.94295,1.94145,1.9428,568700000.0
2008-05-15 13:50:00,1.9428,1.94315,1.9423,1.9425,352600000.0
2008-05-15 13:55:00,1.94255,1.9428,1.9416,1.94165,313500000.0
2008-05-15 14:00:00,1.9416,1.94195,1.94065,1.94085,463800000.0
2008-05-15 14:05:00,1.94085,1.941,1.9404,1.94085,553900000.0
2008-05-15 14:10:00,1.9409,1.94185,1.94065,1.94155,282000000.0
2008-05-15 14:15:00,1.94135,1.9425,1.94075,1.94215,517300000.0
2008-05-15 14:20:00,1.9422,1.9422,1.9416,1.94195,484600000.0
2008-05-15 14:25:00,1.94195,1.9427,1.9418,1.9425,323300000.0
2008-05-15 14:30:00,1.9426,1.94305,1.9421,1.9428,651200000.0
2008-05-15 14:35:00,1.9428,1.9438,1.94205,1.9438,659700001.0
2008-05-15 14:40:00,1.9438,1.9443,1.9426,1.9432,584900000.0
2008-05-15 14:45:00,1.9432,1.94435,1.9432,1.9443,688200000.0
2008-05-15 14:50:00,1.94425,1.9443,1.94315,1.94345,460200000.0
2008-05-15 14:55:00,1.94345,1.94415,1.94315,1.94415,366400000.0
2008-05-15 15:00:00,1.94405,1.94435,1.9428,1.94385,618600000.0
2008-05-15 15:05:00,1.9438,1.944,1.9432,1.9438,334100000.0
2008-05-15 15:10:00,1.94385,1.94415,1.9431,1.9436,367400000.0
2008-05-15 15:15:00,1.9437,1.94465,1.94325,1.94375,908599999.0
2008-05-15 15:20:00,1.9438,1.9454,1.9437,1.9442,571400001.0
2008-05-15 15:25:00,1.94415,1.94475,1.9438,1.94385,304000000.0
2008-05-15 15:30:00,1.94385,1.94435,1.9431,1.9431,326300000.0
2008-05-15 15:35:00,1.94315,1.9433,1.94255,1.9431,415300000.0
2008-05-15 15:40:00,1.9431,1.94455,1.9431,1.94425,398000000.0
2008-05-15 15:45:00,1.9443,1.9448,1.944,1.9443,355400000.0
2008-05-15 15:50:00,1.9444,1.9447,1.944,1.9442,384700000.0
2008-05-15 15:55:00,1.9442,1.9444,1.94365,1.94405,334200000.0
2008-05-15 16:00:00,1.94405,1.9444,1.9432,1.9438,647100000.0
2008-05-15 16:05:00,1.9438,1.94385,1.94325,1.9434,376580000.0
2008-05-15 16:10:00,1.9434,1.9443,1.9434,1.94415,361400000.0
2008-05-15 16:15:00,1.94415,1.9445,1.944,1.9441,324800000.0
2008-05-15 16:20:00,1.94425,1.9453,1.94415,1.945,529300000.0
2008-05-15 16:25:00,1.94495,1.9452,1.94435,1.9445,600500000.0
2008-05-15 16:30:00,1.94455,1.94465,1.94415,1.94425,443475000.0
2008-05-15 16:35:00,1.9442,1.9446,1.94415,1.94455,327200000.0
2008-05-15 16:40:00,1.94455,1.9464,1.9445,1.9463,375000000.0
2008-05-15 16:45:00,1.94625,1.9465,1.94605,1.9461,297600000.0
2008-05-15 16:50:00,1.9461,1.94645,1.9456,1.94595,339600000.0
2008-05-15 16:55:00,1.946,1.94685,1.94595,1.9463,312900000.0
2008-05-15 17:00:00,1.9463,1.9463,1.9456,1.9457,496500000.0
2008-05-15 17:05:00,1.9457,1.9461,1.94555,1.94575,354800000.0
2008-05-15 17:10:00,1.94575,1.9463,1.94575,1.94585,194700000.0
2008-05-15 17:15:00,1.94585,1.9478,1.9457,1.94765,367800000.0
2008-05-15 17:20:00,1.94765,1.9496,1.9472,1.9482,600300000.0
2008-05-15 17:25:00,1.9482,1.9487,1.94755,1.94755,457100000.0
2008-05-15 17:30:00,1.94755,1.94765,1.94625,1.94725,371600000.0
2008-05-15 17:35:00,1.94725,1.94745,1.94675,1.9469,236700000.0
2008-05-15 17:40:00,1.9469,1.9483,1.9466,1.9483,334800000.0
2008-05-15 17:45:00,1.94825,1.9495,1.9475,1.94935,323600000.0
2008-05-15 17:50:00,1.94935,1.95,1.9491,1.9493,480200000.0
2008-05-15 17:55:00,1.94925,1.94935,1.94825,1.9485,445900000.0
2008-05-15 18:00:00,1.94845,1.9486,1.9473,1.9477,447200000.0
2008-05-15 18:05:00,1.9477,1.94785,1.94715,1.94715,183600000.0
2008-05-15 18:10:00,1.9471,1.9471,1.946,1.947,345200000.0
2008-05-15 18:15:00,1.9471,1.94805,1.9468,1.948,284100000.0
2008-05-15 18:20:00,1.948,1.94805,1.94665,1.9471,350700000.0
2008-05-15 18:25:00,1.9471,1.94715,1.9463,1.9463,190700000.0
2008-05-15 18:30:00,1.9463,1.9469,1.94605,1.94655,372800000.0
2008-05-15 18:35:00,1.94665,1.94685,1.94445,1.9445,639400000.0
2008-05-15 18:40:00,1.9445,1.9446,1.9431,1.94445,458250000.0
2008-05-15 18:45:00,1.94445,1.94555,1.94415,1.9453,403400000.0
2008-05-15 18:50:00,1.94535,1.94625,1.94535,1.94605,688300000.0
2008-05-15 18:55:00,1.94605,1.9464,1.94425,1.94425,292600000.0
2008-05-15 19:00:00,1.94425,1.94475,1.9441,1.9444,384700000.0
2008-05-15 19:05:00,1.9444,1.94475,1.94325,1.9446,499400000.0
2008-05-15 19:10:00,1.9446,1.94495,1.94385,1.94475,405600000.0
2008-05-15 19:15:00,1.94475,1.9452,1.94395,1.94485,640700000.0
2008-05-15 19:20:00,1.94485,1.945,1.94415,1.9447,359500000.0
2008-05-15 19:25:00,1.9447,1.94495,1.94455,1.9447,260150000.0
2008-05-15 19:30:00,1.9447,1.9447,1.94455,1.94465,352800000.0
2008-05-15 19:35:00,1.94465,1.945,1.9444,1.94455,543000000.0
2008-05-15 19:40:00,1.94455,1.9446,1.9443,1.9443,343200000.0
2008-05-15 19:45:00,1.9443,1.94445,1.94415,1.9443,235800000.0
2008-05-15 19:50:00,1.9443,1.94515,1.9442,1.9445,313100000.0
2008-05-15 19:55:00,1.9445,1.9446,1.9442,1.94435,191100000.0
2008-05-15 20:00:00,1.94435,1.94495,1.94435,1.94465,251500000.0
2008-05-15 20:05:00,1.94465,1.94475,1.9443,1.9443,213600000.0
2008-05-15 20:10:00,1.94435,1.9448,1.9443,1.9446,106500000.0
2008-05-15 20:15:00,1.9446,1.9446,1.9442,1.94445,257700000.0
2008-05-15 20:20:00,1.94445,1.94505,1.94445,1.94495,307400000.0
2008-05-15 20:25:00,1.94495,1.94575,1.94495,1.94555,397200000.0
2008-05-15 20:30:00,1.94555,1.94555,1.94475,1.94505,351200000.0
2008-05-15 20:35:00,1.94505,1.94505,1.9434,1.9438,655300000.0
2008-05-15 20:40:00,1.94385,1.94475,1.94325,1.94445,453000000.0
2008-05-15 20:45:00,1.9444,1.94505,1.94385,1.94495,369500000.0
2008-05-15 20:50:00,1.94505,1.94525,1.9448,1.94495,187000000.0
2008-05-15 20:55:00,1.94495,1.94505,1.9447,1.94495,204700000.0
2008-05-15 21:00:00,1.94495,1.94525,1.94485,1.94515,226100000.0
2008-05-15 21:05:00,1.9451,1.94585,1.9451,1.94575,215900000.0
2008-05-15 21:10:00,1.94575,1.9471,1.94575,1.9467,199900000.0
2008-05-15 21:15:00,1.94655,1.94695,1.94645,1.9469,93200000.0
2008-05-15 21:20:00,1.94685,1.94755,1.94675,1.94735,257400001.0
2008-05-15 21:25:00,1.94735,1.94785,1.9473,1.94745,107700000.0
2008-05-15 21:30:00,1.94745,1.9477,1.94705,1.94745,115600000.0
2008-05-15 21:35:00,1.94745,1.94745,1.94725,1.94725,25500000.0
2008-05-15 21:40:00,1.94725,1.94735,1.9472,1.94725,75200000.0
2008-05-15 21:45:00,1.94725,1.94755,1.94725,1.94725,150500000.0
2008-05-15 21:50:00,1.94725,1.94745,1.94725,1.94725,46000000.0
2008-05-15 21:55:00,1.94725,1.94735,1.9472,1.9473,31300000.0
2008-05-15 22:00:00,1.94725,1.94765,1.94725,1.9476,115600000.0
2008-05-15 22:05:00,1.9476,1.94795,1.94735,1.94765,79100000.0
2008-05-15 22:10:00,1.94765,1.94765,1.94725,1.94745,62700000.0
2008-05-15 22:15:00,1.94735,1.94745,1.94715,1.94715,49300000.0
2008-05-15 22:20:00,1.94692,1.9472,1.94672,1.94685,379750000.0
2008-05-15 22:25:00,1.9469,1.9469,1.9467,1.9467,593000000.0
2008-05-15 22:30:00,1.9467,1.94735,1.9467,1.94735,819600000.0
2008-05-15 22:35:00,1.9473,1.9475,1.947,1.947,142900000.0
2008-05-15 22:40:00,1.947,1.94715,1.94665,1.9469,292000000.0
2008-05-15 22:45:00,1.9469,1.94705,1.94655,1.94695,196050000.0
2008-05-15 22:50:00,1.94695,1.947,1.94635,1.94655,187500000.0
2008-05-15 22:55:00,1.9467,1.94745,1.9463,1.9472,488000000.0
2008-05-15 23:00:00,1.9472,1.9472,1.9468,1.9469,157800000.0
2008-05-15 23:05:00,1.9469,1.94735,1.9468,1.94725,109500000.0
2008-05-15 23:10:00,1.94725,1.9481,1.947,1.9477,273600000.0
2008-05-15 23:15:00,1.9477,1.948,1.9476,1.94785,349700000.0
2008-05-15 23:20:00,1.94785,1.9479,1.94745,1.94745,134500000.0
2008-05-15 23:25:00,1.9475,1.9479,1.94729,1.9478,117250000.0
2008-05-15 23:30:00,1.9478,1.94795,1.94761,1.94761,237200000.0
2008-05-15 23:35:00,1.9477,1.94793,1.9477,1.9478,308700000.0
2008-05-15 23:40:00,1.9477,1.94795,1.9477,1.9478,47700001.0
2008-05-15 23:45:00,1.9478,1.9479,1.94763,1.9478,72800000.0
2008-05-15 23:50:00,1.9478,1.948,1.94758,1.94768,207650000.0
2008-05-15 23:55:00,1.94805,1.94805,1.94767,1.9478,58300000.0
2008-05-16 00:00:00,1.9478,1.9479,1.9471,1.9471,111600000.0
2008-05-16 00:05:00,1.9471,1.9474,1.9471,1.94735,9900000.0
2008-05-16 00:10:00,1.9474,1.9474,1.9472,1.94725,30300000.0
2008-05-16 00:15:00,1.9473,1.9474,1.947,1.94715,99200000.0
2008-05-16 00:20:00,1.94715,1.9473,1.9469,1.94715,192000000.0
2008-05-16 00:25:00,1.94715,1.9475,1.94715,1.9473,88600000.0
2008-05-16 00:30:00,1.9473,1.9473,1.94694,1.9472,115100000.0
2008-05-16 00:35:00,1.9472,1.94775,1.9472,1.9473,154900000.0
2008-05-16 00:40:00,1.9473,1.9474,1.94725,1.9474,40300000.0
2008-05-16 00:45:00,1.9474,1.94755,1.94706,1.9472,265650000.0
2008-05-16 00:50:00,1.9472,1.94724,1.94697,1.94715,496300000.0
2008-05-16 00:55:00,1.9471,1.94715,1.94668,1.94715,418250003.0
2008-05-16 01:00:00,1.9472,1.94735,1.9471,1.9471,118900000.0
2008-05-16 01:05:00,1.9471,1.9471,1.94655,1.94665,234400000.0
2008-05-16 01:10:00,1.94637,1.94665,1.94632,1.94665,88450000.0
2008-05-16 01:15:00,1.94665,1.947,1.9466,1.947,245000000.0
2008-05-16 01:20:00,1.947,1.94705,1.9469,1.9469,23300000.0
2008-05-16 01:25:00,1.94663,1.94695,1.94653,1.94695,359750000.0
2008-05-16 01:30:00,1.94695,1.9473,1.94662,1.94705,497549999.0
2008-05-16 01:35:00,1.94705,1.9471,1.9469,1.94695,231300000.0
2008-05-16 01:40:00,1.94695,1.94705,1.9469,1.947,116300000.0
2008-05-16 01:45:00,1.947,1.94705,1.9467,1.94695,490050002.0
2008-05-16 01:50:00,1.94695,1.9474,1.9469,1.9474,34900000.0
2008-05-16 01:55:00,1.94715,1.9476,1.94715,1.9476,199300000.0
2008-05-16 02:00:00,1.94755,1.9477,1.947,1.94727,228900000.0
2008-05-16 02:05:00,1.9474,1.9479,1.9474,1.9478,594500000.0
2008-05-16 02:10:00,1.9478,1.9478,1.94702,1.94711,786600001.0
2008-05-16 02:15:00,1.9476,1.9477,1.94708,1.9472,583800004.0
2008-05-16 02:20:00,1.9476,1.9478,1.9475,1.9475,155700000.0
2008-05-16 02:25:00,1.9475,1.9476,1.9472,1.9473,474800000.0
2008-05-16 02:30:00,1.9473,1.9476,1.9472,1.9475,431800000.0
2008-05-16 02:35:00,1.9475,1.9475,1.9469,1.9471,1077700000.0
2008-05-16 02:40:00,1.9471,1.9475,1.94684,1.9471,237700000.0
2008-05-16 02:45:00,1.9471,1.9474,1.94698,1.9474,73500000.0
2008-05-16 02:50:00,1.94721,1.9474,1.9471,1.9474,144300000.0
2008-05-16 02:55:00,1.9474,1.9474,1.947,1.947,267625000.0
2008-05-16 03:00:00,1.947,1.9471,1.947,1.947,378500000.0
2008-05-16 03:05:00,1.947,1.94765,1.947,1.9474,559699999.0
2008-05-16 03:10:00,1.9474,1.9476,1.9472,1.94735,804500000.0
2008-05-16 03:15:00,1.94712,1.94735,1.94712,1.9472,273000000.0
2008-05-16 03:20:00,1.9472,1.94735,1.9471,1.94715,293200000.0
2008-05-16 03:25:00,1.94715,1.9474,1.94705,1.94725,117200000.0
2008-05-16 03:30:00,1.94717,1.9475,1.94671,1.94745,250800000.0
2008-05-16 03:35:00,1.94745,1.9476,1.94705,1.94705,271300000.0
2008-05-16 03:40:00,1.94707,1.9475,1.94676,1.9473,362200001.0
2008-05-16 03:45:00,1.9473,1.9475,1.94692,1.9474,122000000.0
2008-05-16 03:50:00,1.9474,1.9475,1.9474,1.9475,307400000.0
2008-05-16 03:55:00,1.94737,1.94765,1.94699,1.94765,207400000.0
2008-05-16 04:00:00,1.9477,1.9479,1.9476,1.9479,336300000.0
2008-05-16 04:05:00,1.9479,1.94865,1.9476,1.94865,445900002.0
2008-05-16 04:10:00,1.94865,1.9493,1.9485,1.949,802300002.0
2008-05-16 04:15:00,1.949,1.9493,1.9483,1.9486,1476800000.0
2008-05-16 04:20:00,1.9486,1.94875,1.9483,1.9483,597000000.0
2008-05-16 04:25:00,1.9483,1.94835,1.9479,1.9482,787000000.0
2008-05-16 04:30:00,1.94779,1.9484,1.94778,1.9482,373900000.0
2008-05-16 04:35:00,1.94825,1.94865,1.94825,1.94835,477299999.0
2008-05-16 04:40:00,1.94835,1.9487,1.9481,1.9486,573900000.0
2008-05-16 04:45:00,1.9486,1.9487,1.9484,1.9484,1052400000.0
2008-05-16 04:50:00,1.9484,1.9488,1.9484,1.9485,330000000.0
2008-05-16 04:55:00,1.9485,1.9488,1.9484,1.9485,359799998.0
2008-05-16 05:00:00,1.9486,1.9486,1.9484,1.9485,215400000.0
2008-05-16 05:05:00,1.94845,1.9487,1.94837,1.9485,435600000.0
2008-05-16 05:10:00,1.9485,1.9486,1.9484,1.9484,744900000.0
2008-05-16 05:15:00,1.9484,1.9487,1.9483,1.94835,289800000.0
2008-05-16 05:20:00,1.9484,1.9485,1.9484,1.9484,459599999.0
2008-05-16 05:25:00,1.9484,1.94855,1.9484,1.9484,479799999.0
2008-05-16 05:30:00,1.94815,1.9484,1.948,1.948,261800000.0
2008-05-16 05:35:00,1.948,1.94805,1.94695,1.947,359400000.0
2008-05-16 05:40:00,1.94715,1.9477,1.94715,1.9473,605000000.0
2008-05-16 05:45:00,1.9473,1.9474,1.9472,1.9472,917100000.0
2008-05-16 05:50:00,1.9472,1.9475,1.9472,1.9474,322000000.0
2008-05-16 05:55:00,1.94721,1.94755,1.94704,1.9472,332000000.0
2008-05-16 06:00:00,1.9472,1.9476,1.9472,1.9472,563900000.0
2008-05-16 06:05:00,1.9472,1.9476,1.94685,1.94725,764200000.0
2008-05-16 06:10:00,1.94725,1.9474,1.9472,1.9472,210600000.0
2008-05-16 06:15:00,1.9472,1.94735,1.9472,1.9473,126900000.0
2008-05-16 06:20:00,1.9473,1.9473,1.94675,1.947,414200004.0
2008-05-16 06:25:00,1.947,1.94715,1.94665,1.9469,1147100003.0
2008-05-16 06:30:00,1.9469,1.94715,1.9469,1.9469,407600000.0
2008-05-16 06:35:00,1.9469,1.94695,1.9467,1.94695,423100000.0
2008-05-16 06:40:00,1.94695,1.94725,1.9469,1.9472,346500000.0
2008-05-16 06:45:00,1.94715,1.94745,1.94695,1.94745,634200001.0
2008-05-16 06:50:00,1.9475,1.9484,1.9475,1.9479,797100000.0
2008-05-16 06:55:00,1.9479,1.94815,1.9475,1.948,365999999.0
2008-05-16 07:00:00,1.948,1.9481,1.9478,1.9479,306500000.0
2008-05-16 07:05:00,1.9479,1.94815,1.9479,1.9479,50100000.0
2008-05-16 07:10:00,1.9479,1.948,1.94744,1.94762,282700000.0
2008-05-16 07:15:00,1.9479,1.9479,1.9479,1.9479,61600000.0
2008-05-16 07:20:00,1.948,1.9483,1.9479,1.9483,201700000.0
2008-05-16 07:25:00,1.9483,1.9485,1.94775,1.9478,461700003.0
2008-05-16 07:30:00,1.9478,1.9481,1.947,1.9474,541600001.0
2008-05-16 07:35:00,1.9475,1.9476,1.94745,1.9476,57100000.0
2008-05-16 07:40:00,1.9476,1.9479,1.9476,1.9477,710799998.0
2008-05-16 07:45:00,1.94765,1.9485,1.9476,1.9481,1527499998.0
2008-05-16 07:50:00,1.9481,1.9481,1.94745,1.9475,714900000.0
2008-05-16 07:55:00,1.94722,1.94805,1.94713,1.9475,333600000.0
2008-05-16 08:00:00,1.9475,1.94755,1.9465,1.9472,318500000.0
2008-05-16 08:05:00,1.9472,1.94735,1.94655,1.94675,248200000.0
2008-05-16 08:10:00,1.94675,1.947,1.9455,1.94665,638828000.0
2008-05-16 08:15:00,1.9466,1.94665,1.9454,1.9459,261016000.0
2008-05-16 08:20:00,1.9459,1.9467,1.9459,1.9463,141736000.0
2008-05-16 08:25:00,1.9463,1.94705,1.946,1.94635,130340000.0
2008-05-16 08:30:00,1.94635,1.94655,1.9458,1.94625,167664000.0
2008-05-16 08:35:00,1.9463,1.94735,1.9463,1.94685,454444000.0
2008-05-16 08:40:00,1.9469,1.94755,1.9469,1.9473,251800000.0
2008-05-16 08:45:00,1.94735,1.9481,1.9473,1.94785,356600000.0
2008-05-16 08:50:00,1.94785,1.94835,1.94775,1.948,340700000.0
2008-05-16 08:55:00,1.948,1.94805,1.9474,1.9475,273900001.0
2008-05-16 09:00:00,1.9475,1.95165,1.9475,1.9513,748204999.0
2008-05-16 09:05:00,1.9513,1.9523,1.951,1.95145,1087900000.0
2008-05-16 09:10:00,1.95145,1.95145,1.9505,1.9508,455500000.0
2008-05-16 09:15:00,1.9508,1.95125,1.95,1.95125,632000000.0
2008-05-16 09:20:00,1.95125,1.95235,1.95045,1.9511,770000001.0
2008-05-16 09:25:00,1.9511,1.9511,1.95035,1.9508,623400000.0
2008-05-16 09:30:00,1.95085,1.95105,1.9498,1.9499,519800000.0
2008-05-16 09:35:00,1.9499,1.94995,1.9488,1.94965,989000000.0
2008-05-16 09:40:00,1.94965,1.94985,1.94745,1.9482,1275500000.0
2008-05-16 09:45:00,1.9482,1.94925,1.9482,1.9486,1042200000.0
2008-05-16 09:50:00,1.9486,1.94975,1.94825,1.94855,1416000000.0
2008-05-16 09:55:00,1.9486,1.94955,1.9486,1.94925,1213100000.0
2008-05-16 10:00:00,1.94925,1.94925,1.94825,1.94895,893800000.0
2008-05-16 10:05:00,1.94895,1.9496,1.9476,1.948,1083500000.0
2008-05-16 10:10:00,1.948,1.94815,1.9466,1.94685,1540299998.0
2008-05-16 10:15:00,1.94685,1.94785,1.94635,1.94785,798600001.0
2008-05-16 10:20:00,1.9479,1.94985,1.94785,1.9489,1103499999.0
2008-05-16 10:25:00,1.9489,1.9505,1.94845,1.95,1267500001.0
2008-05-16 10:30:00,1.95,1.9506,1.94945,1.94965,1862500001.0
2008-05-16 10:35:00,1.94965,1.9498,1.9485,1.9485,1474299999.0
2008-05-16 10:40:00,1.9485,1.94975,1.9485,1.94885,601000000.0
2008-05-16 10:45:00,1.94885,1.94935,1.9485,1.9492,1292600004.0
2008-05-16 10:50:00,1.94925,1.94945,1.94845,1.94865,1786199999.0
2008-05-16 10:55:00,1.94865,1.9492,1.9485,1.9492,1018200001.0
2008-05-16 11:00:00,1.9492,1.94925,1.94855,1.94865,822800000.0
2008-05-16 11:05:00,1.94855,1.94925,1.9485,1.9492,842300000.0
2008-05-16 11:10:00,1.94915,1.94995,1.9487,1.94885,1048650001.0
2008-05-16 11:15:00,1.94885,1.94995,1.9488,1.94965,793300000.0
2008-05-16 11:20:00,1.94965,1.9498,1.9492,1.94975,482699999.0
2008-05-16 11:25:00,1.9497,1.95095,1.9495,1.9495,737300000.0
2008-05-16 11:30:00,1.9495,1.9495,1.94865,1.94895,721650000.0
2008-05-16 11:35:00,1.94895,1.94925,1.94855,1.9491,548000001.0
2008-05-16 11:40:00,1.9491,1.94975,1.94905,1.9494,972100001.0
2008-05-16 11:45:00,1.9494,1.94975,1.94915,1.94915,516900000.0
2008-05-16 11:50:00,1.94915,1.9498,1.94885,1.94895,789500000.0
2008-05-16 11:55:00,1.949,1.9497,1.94875,1.94965,620400000.0
2008-05-16 12:00:00,1.94975,1.9499,1.94855,1.94885,1566300002.0
2008-05-16 12:05:00,1.94885,1.9494,1.94855,1.94865,1449499997.0
2008-05-16 12:10:00,1.94865,1.9487,1.9483,1.9484,1145820001.0
2008-05-16 12:15:00,1.9484,1.94865,1.94745,1.94765,1243900000.0
2008-05-16 12:20:00,1.9477,1.94845,1.9477,1.9481,1922800012.0
2008-05-16 12:25:00,1.9481,1.94815,1.9472,1.9478,1023100001.0
2008-05-16 12:30:00,1.9478,1.94795,1.94725,1.9476,1877870000.0
2008-05-16 12:35:00,1.9476,1.94795,1.9474,1.94775,1654099999.0
2008-05-16 12:40:00,1.94775,1.9479,1.9477,1.9479,327600000.0
2008-05-16 12:45:00,1.9479,1.9488,1.9478,1.9485,472200000.0
2008-05-16 12:50:00,1.9485,1.9485,1.9475,1.9478,382600000.0
2008-05-16 12:55:00,1.9478,1.94855,1.9478,1.94855,319000000.0
2008-05-16 13:00:00,1.94855,1.9486,1.94805,1.9484,658700000.0
2008-05-16 13:05:00,1.9484,1.949,1.94816,1.949,573200000.0
2008-05-16 13:10:00,1.949,1.94945,1.9488,1.9494,580900000.0
2008-05-16 13:15:00,1.9494,1.9494,1.9483,1.9485,725400000.0
2008-05-16 13:20:00,1.9485,1.9485,1.9472,1.94775,627500000.0
2008-05-16 13:25:00,1.9478,1.9483,1.9478,1.9483,290900000.0
2008-05-16 13:30:00,1.9483,1.94875,1.94825,1.9483,669900000.0
2008-05-16 13:35:00,1.9483,1.9486,1.9478,1.94785,1020500000.0
2008-05-16 13:40:00,1.94785,1.9483,1.9478,1.9482,685000000.0
2008-05-16 13:45:00,1.9482,1.9482,1.9471,1.9471,1141500000.0
2008-05-16 13:50:00,1.9471,1.9477,1.9471,1.9477,433300000.0
2008-05-16 13:55:00,1.9477,1.9487,1.9477,1.94815,794000000.0
2008-05-16 14:00:00,1.94815,1.949,1.9481,1.9486,857500000.0
2008-05-16 14:05:00,1.9486,1.94905,1.94845,1.9486,858200000.0
2008-05-16 14:10:00,1.9486,1.949,1.9475,1.94755,959100000.0
2008-05-16 14:15:00,1.94755,1.9482,1.9471,1.9475,693200000.0
2008-05-16 14:20:00,1.94745,1.9482,1.94715,1.94785,1081100001.0
2008-05-16 14:25:00,1.9478,1.94905,1.94775,1.94885,1101000001.0
2008-05-16 14:30:00,1.94875,1.94875,1.94685,1.94805,744600000.0
2008-05-16 14:35:00,1.9481,1.9487,1.94545,1.9457,1078500002.0
2008-05-16 14:40:00,1.94575,1.94615,1.9452,1.946,674400000.0
2008-05-16 14:45:00,1.94605,1.94665,1.9455,1.9456,487799999.0
2008-05-16 14:50:00,1.9456,1.9459,1.94415,1.9445,538975000.0
2008-05-16 14:55:00,1.9445,1.9454,1.9442,1.94455,556200000.0
2008-05-16 15:00:00,1.9446,1.9453,1.9444,1.9447,487700000.0
2008-05-16 15:05:00,1.9447,1.946,1.94445,1.94545,858400000.0
2008-05-16 15:10:00,1.94545,1.9461,1.9454,1.9458,301100000.0
2008-05-16 15:15:00,1.9458,1.946,1.9456,1.9456,162800000.0
2008-05-16 15:20:00,1.94575,1.9465,1.9455,1.9456,399950000.0
2008-05-16 15:25:00,1.9456,1.9461,1.9455,1.9461,333100000.0
2008-05-16 15:30:00,1.9461,1.94765,1.946,1.94695,538400000.0
2008-05-16 15:35:00,1.94695,1.94725,1.94655,1.9472,303500000.0
2008-05-16 15:40:00,1.94725,1.94795,1.947,1.94785,580900000.0
2008-05-16 15:45:00,1.9478,1.948,1.9475,1.9475,359700000.0
2008-05-16 15:50:00,1.9475,1.94765,1.9467,1.94745,496000000.0
2008-05-16 15:55:00,1.9474,1.94935,1.94735,1.94865,599500000.0
2008-05-16 16:00:00,1.94875,1.94995,1.94835,1.94985,517800000.0
2008-05-16 16:05:00,1.94985,1.9513,1.94945,1.9511,587400000.0
2008-05-16 16:10:00,1.9511,1.95335,1.95105,1.95205,640500000.0
2008-05-16 16:15:00,1.95215,1.9522,1.95145,1.95205,486700000.0
2008-05-16 16:20:00,1.95205,1.9525,1.95145,1.95145,784300000.0
2008-05-16 16:25:00,1.9514,1.95245,1.95135,1.95195,633700000.0
2008-05-16 16:30:00,1.95195,1.95365,1.9517,1.95325,779200000.0
2008-05-16 16:35:00,1.95315,1.95495,1.95315,1.95425,629800000.0
2008-05-16 16:40:00,1.9542,1.95495,1.95385,1.9547,970400000.0
2008-05-16 16:45:00,1.9547,1.95515,1.95375,1.95385,444700000.0
2008-05-16 16:50:00,1.9539,1.95455,1.9534,1.95365,509200000.0
2008-05-16 16:55:00,1.95365,1.95375,1.9528,1.9536,599000000.0
2008-05-16 17:00:00,1.9536,1.95375,1.95315,1.95315,756200000.0
2008-05-16 17:05:00,1.9532,1.95405,1.95255,1.95355,505400000.0
2008-05-16 17:10:00,1.95355,1.955,1.95355,1.9546,412900000.0
2008-05-16 17:15:00,1.95475,1.95635,1.95435,1.95635,963400000.0
2008-05-16 17:20:00,1.95635,1.95765,1.95595,1.9573,469700000.0
2008-05-16 17:25:00,1.9574,1.9575,1.9563,1.9568,486800000.0
2008-05-16 17:30:00,1.9568,1.95855,1.95665,1.9585,479799999.0
2008-05-16 17:35:00,1.95855,1.95975,1.9584,1.9587,603600000.0
2008-05-16 17:40:00,1.95875,1.95975,1.95845,1.9591,400600000.0
2008-05-16 17:45:00,1.9591,1.95925,1.9583,1.959,437800000.0
2008-05-16 17:50:00,1.959,1.95905,1.9583,1.9584,449700000.0
2008-05-16 17:55:00,1.95845,1.9585,1.9576,1.95795,389400000.0
2008-05-16 18:00:00,1.95795,1.9582,1.95735,1.9577,412800000.0
2008-05-16 18:05:00,1.95775,1.95835,1.9575,1.9581,292000000.0
2008-05-16 18:10:00,1.95815,1.95855,1.9577,1.9579,280700000.0
2008-05-16 18:15:00,1.9579,1.95825,1.9576,1.95765,273700000.0
2008-05-16 18:20:00,1.9577,1.95815,1.9573,1.95805,212800000.0
2008-05-16 18:25:00,1.95805,1.9581,1.9569,1.9569,189500000.0
2008-05-16 18:30:00,1.95695,1.95745,1.9569,1.9573,350000000.0
2008-05-16 18:35:00,1.9573,1.9576,1.9569,1.9572,321800000.0
2008-05-16 18:40:00,1.9572,1.95755,1.957,1.957,202500000.0
2008-05-16 18:45:00,1.95705,1.95705,1.9562,1.9565,246500000.0
2008-05-16 18:50:00,1.9565,1.95675,1.95635,1.9565,127300000.0
2008-05-16 18:55:00,1.9565,1.95685,1.9562,1.95655,205100000.0
2008-05-16 19:00:00,1.95655,1.95715,1.95655,1.95705,290300000.0
2008-05-16 19:05:00,1.95705,1.958,1.95685,1.95695,246000000.0
2008-05-16 19:10:00,1.95695,1.95705,1.95565,1.95605,140100000.0
2008-05-16 19:15:00,1.95615,1.95615,1.9554,1.95545,249500000.0
2008-05-16 19:20:00,1.95545,1.9557,1.955,1.95515,163900000.0
2008-05-16 19:25:00,1.95525,1.95545,1.95455,1.9548,153300000.0
2008-05-16 19:30:00,1.9548,1.9554,1.95455,1.9553,184800000.0
2008-05-16 19:35:00,1.9553,1.9558,1.9549,1.9549,225400000.0
2008-05-16 19:40:00,1.955,1.9555,1.955,1.9551,149000000.0
2008-05-16 19:45:00,1.9551,1.95535,1.95475,1.95525,108400000.0
2008-05-16 19:50:00,1.95525,1.95525,1.9545,1.955,167900000.0
2008-05-16 19:55:00,1.955,1.9557,1.9548,1.9556,157800000.0
2008-05-16 20:00:00,1.95555,1.95575,1.9555,1.95565,82025000.0
2008-05-16 20:05:00,1.95565,1.95655,1.95565,1.95595,189300000.0
2008-05-16 20:10:00,1.9559,1.95615,1.9558,1.956,149500000.0
2008-05-16 20:15:00,1.95595,1.956,1.95545,1.9556,176700000.0
2008-05-16 20:20:00,1.9556,1.95565,1.9554,1.9556,49400000.0
2008-05-16 20:25:00,1.95565,1.95645,1.95565,1.95615,197170000.0
2008-05-16 20:30:00,1.95615,1.95705,1.9561,1.9568,157300000.0
2008-05-16 20:35:00,1.9568,1.95685,1.9561,1.95625,149200000.0
2008-05-16 20:40:00,1.9563,1.9563,1.9561,1.9562,60900000.0
2008-05-16 20:45:00,1.95625,1.9563,1.9556,1.9562,77300000.0
2008-05-16 20:50:00,1.95625,1.95735,1.9562,1.9569,78200000.0
2008-05-16 20:55:00,1.9568,1.9568,1.95565,1.95565,215800000.0
2008-05-16 21:00:00,1.95565,1.95565,1.95545,1.9555,92100000.0
2008-05-16 21:05:00,1.9555,1.9555,1.95535,1.9554,44800000.0
2008-05-16 21:10:00,1.95545,1.95625,1.9554,1.9562,78900000.0
2008-05-16 21:15:00,1.9562,1.95625,1.95593,1.95615,138200000.0
2008-05-16 21:20:00,1.95615,1.9572,1.95615,1.95685,102200000.0
2008-05-16 21:25:00,1.9569,1.957,1.95615,1.9564,176700000.0
2008-05-16 21:30:00,1.9564,1.9564,1.95585,1.9559,56900000.0
2008-05-16 21:35:00,1.9559,1.95595,1.95565,1.9557,93700000.0
2008-05-16 21:40:00,1.9557,1.9557,1.95455,1.9547,136900000.0
2008-05-16 21:45:00,1.9548,1.95485,1.95405,1.95425,184314000.0
2008-05-16 21:50:00,1.9542,1.95515,1.95415,1.95505,96557000.0
2008-05-16 21:55:00,1.9551,1.9553,1.95495,1.95525,217400000.0
2008-05-16 22:00:00,1.9553,1.95535,1.9552,1.95535,60400000.0
2008-05-16 22:05:00,1.95535,1.95565,1.95525,1.95555,79900000.0
2008-05-16 22:10:00,1.95565,1.9558,1.9554,1.95555,35500000.0
2008-05-16 22:15:00,1.95531,1.9559,1.95526,1.9555,679899997.0
2008-05-16 22:20:00,1.9554,1.95595,1.95535,1.95575,85700000.0
2008-05-16 22:25:00,1.9558,1.9564,1.95575,1.9564,215700000.0
2008-05-16 22:30:00,1.9564,1.9571,1.95625,1.95675,299100000.0
2008-05-16 22:35:00,1.95675,1.95745,1.9565,1.9573,198500000.0
2008-05-16 22:40:00,1.9573,1.9575,1.957,1.9573,230000000.0
2008-05-16 22:45:00,1.9573,1.95805,1.9571,1.95805,239000000.0
2008-05-16 22:50:00,1.9582,1.9583,1.9574,1.9575,301200000.0
2008-05-16 22:55:00,1.9575,1.95805,1.95725,1.95728,460800000.0
2008-05-19 00:00:00,1.9572,1.9577,1.9572,1.9577,38800000.0
2008-05-19 00:05:00,1.9576,1.9577,1.9575,1.9576,38800000.0
2008-05-19 00:10:00,1.9575,1.9575,1.9559,1.9564,38800000.0
2008-05-19 00:15:00,1.9566,1.9569,1.9564,1.9569,116400000.0
2008-05-19 00:25:00,1.9568,1.9568,1.9558,1.9559,116400000.0
2008-05-19 00:30:00,1.9562,1.9563,1.9558,1.956,116400000.0
2008-05-19 00:35:00,1.9562,1.9562,1.956,1.9562,116400000.0
2008-05-19 00:40:00,1.9566,1.957,1.9559,1.9564,77600000.0
2008-05-19 00:45:00,1.9565,1.9565,1.9565,1.9565,38800000.0
2008-05-19 00:50:00,1.9564,1.9565,1.956,1.9561,155200000.0
2008-05-19 00:55:00,1.956,1.9564,1.9559,1.9564,116400000.0
2008-05-19 01:00:00,1.9563,1.9575,1.9563,1.9573,194000000.0
2008-05-19 01:05:00,1.9576,1.9578,1.9572,1.9572,155200000.0
2008-05-19 01:10:00,1.9571,1.9571,1.9564,1.9564,194000000.0
2008-05-19 01:15:00,1.9563,1.9572,1.9563,1.9568,116400000.0
2008-05-19 01:20:00,1.9569,1.9569,1.9567,1.9568,155200000.0
2008-05-19 01:25:00,1.9567,1.9567,1.9566,1.9567,77600000.0
2008-05-19 01:30:00,1.9566,1.9567,1.9566,1.9566,77600000.0
2008-05-19 01:35:00,1.9567,1.9567,1.9567,1.9567,38800000.0
2008-05-19 01:50:00,1.9568,1.9568,1.9567,1.9568,77600000.0
2008-05-19 01:55:00,1.9569,1.9573,1.9568,1.9573,155200000.0
2008-05-19 02:00:00,1.95705,1.9577,1.95705,1.9575,760999998.0
2008-05-19 02:05:00,1.9575,1.95755,1.9573,1.95745,254400000.0
2008-05-19 02:10:00,1.9575,1.95755,1.95728,1.95738,106100000.0
2008-05-19 02:15:00,1.9575,1.9576,1.95694,1.95718,172700000.0
2008-05-19 02:20:00,1.9574,1.95775,1.95715,1.9573,201200000.0
2008-05-19 02:25:00,1.95724,1.9574,1.95708,1.9574,306800000.0
2008-05-19 02:30:00,1.9574,1.9574,1.9573,1.9573,371900000.0
2008-05-19 02:35:00,1.9573,1.9576,1.95702,1.9573,330400000.0
2008-05-19 02:40:00,1.9573,1.9575,1.95708,1.9573,124100000.0
2008-05-19 02:45:00,1.9575,1.9575,1.9572,1.9572,182400000.0
2008-05-19 02:50:00,1.9573,1.9574,1.9572,1.9574,228400000.0
2008-05-19 02:55:00,1.9574,1.9574,1.95676,1.95677,447099997.0
2008-05-19 03:00:00,1.9572,1.9573,1.95715,1.95715,306300000.0
2008-05-19 03:05:00,1.95715,1.9574,1.9571,1.95725,269699999.0
2008-05-19 03:10:00,1.95725,1.9575,1.9571,1.9572,308799998.0
2008-05-19 03:15:00,1.95715,1.95725,1.95715,1.95725,59800000.0
2008-05-19 03:20:00,1.95703,1.9572,1.95655,1.9567,606999996.0
2008-05-19 03:25:00,1.95675,1.957,1.9565,1.9569,134700000.0
2008-05-19 03:30:00,1.957,1.957,1.9565,1.95655,478900000.0
2008-05-19 03:35:00,1.95655,1.9569,1.9565,1.9568,260100000.0
2008-05-19 03:40:00,1.95681,1.9573,1.95649,1.9571,313800000.0
2008-05-19 03:45:00,1.957,1.958,1.957,1.9577,219300000.0
2008-05-19 03:50:00,1.95785,1.95795,1.95708,1.9574,493400000.0
2008-05-19 03:55:00,1.9574,1.9584,1.9573,1.9576,631200000.0
2008-05-19 04:00:00,1.9576,1.9577,1.9576,1.9576,65900000.0
2008-05-19 04:05:00,1.9576,1.9578,1.9575,1.9576,125600000.0
2008-05-19 04:10:00,1.9576,1.9579,1.9575,1.9578,524900000.0
2008-05-19 04:15:00,1.9578,1.9581,1.9578,1.958,247100000.0
2008-05-19 04:20:00,1.958,1.958,1.95766,1.95767,178600000.0
2008-05-19 04:25:00,1.958,1.9581,1.9573,1.9573,283500000.0
2008-05-19 04:30:00,1.9574,1.9575,1.9574,1.9575,311400000.0
2008-05-19 04:35:00,1.95738,1.9576,1.95724,1.9575,146500000.0
2008-05-19 04:40:00,1.9575,1.9575,1.9571,1.9574,350500000.0
2008-05-19 04:45:00,1.9572,1.9574,1.95699,1.9573,293400000.0
2008-05-19 04:50:00,1.9573,1.9573,1.9567,1.9567,259800000.0
2008-05-19 04:55:00,1.9567,1.9567,1.9565,1.9566,289000000.0
2008-05-19 05:00:00,1.9566,1.9566,1.956,1.956,412700000.0
2008-05-19 05:05:00,1.956,1.956,1.95555,1.9557,305300000.0
2008-05-19 05:10:00,1.9557,1.9557,1.95541,1.95555,184800000.0
2008-05-19 05:15:00,1.9557,1.9558,1.95527,1.9557,194400000.0
2008-05-19 05:20:00,1.9557,1.9559,1.9557,1.9559,136100000.0
2008-05-19 05:25:00,1.9559,1.956,1.9557,1.95571,210000000.0
2008-05-19 05:30:00,1.956,1.9561,1.9558,1.9561,65000000.0
2008-05-19 05:35:00,1.9561,1.9565,1.95574,1.9565,109900000.0
2008-05-19 05:40:00,1.95621,1.95632,1.95601,1.9562,112700000.0
2008-05-19 05:45:00,1.9563,1.9565,1.9562,1.95627,118600000.0
2008-05-19 05:50:00,1.9565,1.9565,1.9562,1.9562,54100000.0
2008-05-19 05:55:00,1.9562,1.9565,1.9561,1.9562,168500000.0
2008-05-19 06:00:00,1.9562,1.9562,1.9561,1.9562,101600000.0
2008-05-19 06:05:00,1.9562,1.9564,1.9562,1.9563,320600003.0
2008-05-19 06:10:00,1.9563,1.9563,1.9561,1.9561,222500001.0
2008-05-19 06:15:00,1.9562,1.9563,1.9559,1.9559,195600000.0
2008-05-19 06:20:00,1.9559,1.9559,1.9558,1.9558,100500000.0
2008-05-19 06:25:00,1.9558,1.9559,1.9558,1.9559,135700000.0
2008-05-19 06:30:00,1.95581,1.9561,1.95581,1.9561,193200001.0
2008-05-19 06:35:00,1.9561,1.95635,1.956,1.9563,500100001.0
2008-05-19 06:40:00,1.9563,1.9565,1.95605,1.9561,216400000.0
2008-05-19 06:45:00,1.9561,1.9565,1.956,1.956,363000000.0
2008-05-19 06:50:00,1.956,1.9561,1.956,1.9561,370700000.0
2008-05-19 06:55:00,1.9561,1.9561,1.95584,1.9561,247600000.0
2008-05-19 07:00:00,1.9561,1.9561,1.9559,1.956,475900000.0
2008-05-19 07:05:00,1.956,1.956,1.9555,1.9556,236700000.0
2008-05-19 07:10:00,1.9556,1.956,1.9554,1.956,539000000.0
2008-05-19 07:15:00,1.9559,1.9563,1.9559,1.9561,351299999.0
2008-05-19 07:20:00,1.9561,1.9564,1.9558,1.9559,301800000.0
2008-05-19 07:25:00,1.9559,1.9563,1.9559,1.9562,350700000.0
2008-05-19 07:30:00,1.9563,1.95655,1.956,1.95625,662300000.0
2008-05-19 07:35:00,1.9563,1.95645,1.9562,1.9563,332500000.0
2008-05-19 07:40:00,1.9564,1.9569,1.9562,1.9569,485299999.0
2008-05-19 07:45:00,1.957,1.9582,1.957,1.9582,754599998.0
2008-05-19 07:50:00,1.958,1.9586,1.958,1.95815,873400000.0
2008-05-19 07:55:00,1.95815,1.95825,1.9572,1.9574,1276400001.0
2008-05-19 08:00:00,1.9574,1.9574,1.9562,1.95625,426499999.0
2008-05-19 08:05:00,1.95625,1.95625,1.95555,1.95565,676600000.0
2008-05-19 08:10:00,1.95565,1.9562,1.9556,1.9562,279000000.0
2008-05-19 08:15:00,1.9562,1.9576,1.9562,1.9571,506200000.0
2008-05-19 08:20:00,1.9572,1.95725,1.95675,1.95675,440900000.0
2008-05-19 08:25:00,1.9568,1.95725,1.9562,1.9566,771300001.0
2008-05-19 08:30:00,1.9566,1.957,1.9562,1.9563,573500000.0
2008-05-19 08:35:00,1.9563,1.95735,1.9563,1.957,617000000.0
2008-05-19 08:40:00,1.9571,1.9571,1.9564,1.95655,415100000.0
2008-05-19 08:45:00,1.9565,1.9565,1.9554,1.95555,498400000.0
2008-05-19 08:50:00,1.95555,1.95575,1.9551,1.95515,498700000.0
2008-05-19 08:55:00,1.95515,1.9556,1.9551,1.95555,260200000.0
2008-05-19 09:00:00,1.95555,1.9558,1.9552,1.9552,137300000.0
2008-05-19 09:05:00,1.9552,1.9553,1.9541,1.95425,411500000.0
2008-05-19 09:10:00,1.95425,1.95485,1.9539,1.95435,1134660004.0
2008-05-19 09:15:00,1.9543,1.95515,1.95405,1.9551,199500000.0
2008-05-19 09:20:00,1.9551,1.95545,1.9548,1.9553,825900000.0
2008-05-19 09:25:00,1.95535,1.95535,1.95445,1.95475,395700000.0
2008-05-19 09:30:00,1.9548,1.95535,1.95455,1.9548,400500000.0
2008-05-19 09:35:00,1.95485,1.95595,1.9548,1.95565,307599999.0
2008-05-19 09:40:00,1.95565,1.95655,1.95525,1.95655,488500000.0
2008-05-19 09:45:00,1.95645,1.95725,1.95595,1.95655,532662499.0
2008-05-19 09:50:00,1.95655,1.9568,1.9559,1.9568,142700000.0
2008-05-19 09:55:00,1.957,1.9572,1.9557,1.95575,416159999.0
2008-05-19 10:00:00,1.95575,1.95715,1.95555,1.957,355279999.0
2008-05-19 10:05:00,1.957,1.9577,1.95655,1.9572,283599999.0
2008-05-19 10:10:00,1.9572,1.95995,1.957,1.9592,818900002.0
2008-05-19 10:15:00,1.9592,1.96015,1.9588,1.95965,507700000.0
2008-05-19 10:20:00,1.95965,1.96055,1.95965,1.9599,450400000.0
2008-05-19 10:25:00,1.9599,1.96135,1.9599,1.96135,559200000.0
2008-05-19 10:30:00,1.96135,1.9623,1.96085,1.96155,783600000.0
2008-05-19 10:35:00,1.9615,1.9618,1.9608,1.9609,423200000.0
2008-05-19 10:40:00,1.9609,1.9611,1.96065,1.9609,434850000.0
2008-05-19 10:45:00,1.96095,1.96095,1.96035,1.96075,770680000.0
2008-05-19 10:50:00,1.96075,1.9608,1.96005,1.96025,1820600000.0
2008-05-19 10:55:00,1.96025,1.96025,1.95895,1.9598,830400000.0
2008-05-19 11:00:00,1.9598,1.96015,1.9592,1.95925,791200000.0
2008-05-19 11:05:00,1.95925,1.95925,1.95815,1.9583,446550000.0
2008-05-19 11:10:00,1.9583,1.9593,1.9583,1.959,576100000.0
2008-05-19 11:15:00,1.959,1.95975,1.95895,1.95895,411500000.0
2008-05-19 11:20:00,1.95895,1.9591,1.95845,1.9585,366000000.0
2008-05-19 11:25:00,1.95855,1.9586,1.95815,1.95825,613200000.0
2008-05-19 11:30:00,1.95825,1.9585,1.95815,1.9585,311400000.0
2008-05-19 11:35:00,1.9585,1.95915,1.9585,1.95885,453000000.0
2008-05-19 11:40:00,1.95885,1.95935,1.95885,1.95915,318600000.0
2008-05-19 11:45:00,1.95915,1.95915,1.9587,1.95875,165500000.0
2008-05-19 11:50:00,1.95875,1.95885,1.95765,1.9583,909600000.0
2008-05-19 11:55:00,1.9583,1.9583,1.9565,1.9565,284800000.0
2008-05-19 12:00:00,1.9565,1.95685,1.95525,1.9562,854100000.0
2008-05-19 12:05:00,1.9562,1.95665,1.9558,1.95665,719700000.0
2008-05-19 12:10:00,1.9566,1.95705,1.9565,1.95675,380300000.0
2008-05-19 12:15:00,1.95675,1.9568,1.956,1.9563,557200000.0
2008-05-19 12:20:00,1.9563,1.95635,1.9556,1.9563,253800000.0
2008-05-19 12:25:00,1.9563,1.9563,1.9556,1.9561,349900000.0
2008-05-19 12:30:00,1.9561,1.95655,1.9559,1.95645,734399998.0
2008-05-19 12:35:00,1.95645,1.95675,1.956,1.956,577400000.0
2008-05-19 12:40:00,1.956,1.9561,1.9555,1.9558,486400000.0
2008-05-19 12:45:00,1.9558,1.9561,1.9555,1.95585,769400000.0
2008-05-19 12:50:00,1.95585,1.9568,1.9557,1.95655,557100000.0
2008-05-19 12:55:00,1.95655,1.95655,1.9557,1.9563,685400000.0
2008-05-19 13:00:00,1.9563,1.9564,1.95585,1.95595,684600000.0
2008-05-19 13:05:00,1.95595,1.95685,1.95595,1.9561,407600000.0
2008-05-19 13:10:00,1.9561,1.9561,1.9556,1.95585,687800000.0
2008-05-19 13:15:00,1.95585,1.9569,1.95585,1.9565,405200000.0
2008-05-19 13:20:00,1.95655,1.9566,1.9563,1.9565,165600000.0
2008-05-19 13:25:00,1.9565,1.95655,1.9561,1.95615,433400000.0
2008-05-19 13:30:00,1.9562,1.9566,1.9556,1.9565,482800000.0
2008-05-19 13:35:00,1.9565,1.9566,1.9555,1.95575,740900000.0
2008-05-19 13:40:00,1.95575,1.95635,1.9557,1.9562,513600000.0
2008-05-19 13:45:00,1.9562,1.95645,1.9561,1.95635,526400000.0
2008-05-19 13:50:00,1.95635,1.9566,1.9561,1.95645,277400000.0
2008-05-19 13:55:00,1.95645,1.9566,1.95555,1.95555,537100001.0
2008-05-19 14:00:00,1.95555,1.9556,1.95445,1.9545,624900000.0
2008-05-19 14:05:00,1.95455,1.95455,1.9528,1.9535,1045919999.0
2008-05-19 14:10:00,1.9535,1.95385,1.95285,1.9531,361400000.0
2008-05-19 14:15:00,1.95305,1.95315,1.95275,1.9529,460900000.0
2008-05-19 14:20:00,1.9529,1.9535,1.95245,1.9534,546340000.0
2008-05-19 14:25:00,1.9534,1.95385,1.9532,1.9537,404700000.0
2008-05-19 14:30:00,1.95375,1.9543,1.95365,1.95395,381200000.0
2008-05-19 14:35:00,1.95395,1.9546,1.9539,1.9543,299400000.0
2008-05-19 14:40:00,1.9543,1.95445,1.9534,1.9535,532800000.0
2008-05-19 14:45:00,1.9535,1.9539,1.9533,1.9538,516300000.0
2008-05-19 14:50:00,1.95385,1.95465,1.95385,1.9544,330100000.0
2008-05-19 14:55:00,1.9544,1.9544,1.95335,1.9534,273600000.0
2008-05-19 15:00:00,1.9534,1.9542,1.95325,1.95405,512600000.0
2008-05-19 15:05:00,1.95405,1.95405,1.9534,1.95365,337500000.0
2008-05-19 15:10:00,1.95365,1.9541,1.95355,1.9538,212700000.0
2008-05-19 15:15:00,1.9538,1.95465,1.95345,1.9542,422400000.0
2008-05-19 15:20:00,1.95425,1.9551,1.95365,1.95385,369200000.0
2008-05-19 15:25:00,1.95385,1.95395,1.9528,1.9535,508050000.0
2008-05-19 15:30:00,1.9535,1.9535,1.9523,1.9524,774020000.0
2008-05-19 15:35:00,1.9524,1.95265,1.951,1.9516,564400000.0
2008-05-19 15:40:00,1.9516,1.95185,1.95025,1.9505,456100000.0
2008-05-19 15:45:00,1.9505,1.95145,1.95045,1.9509,648500000.0
2008-05-19 15:50:00,1.9509,1.95095,1.9503,1.95075,521700000.0
2008-05-19 15:55:00,1.9508,1.9511,1.95075,1.951,301700000.0
2008-05-19 16:00:00,1.95075,1.95085,1.9498,1.94985,1150399999.0
2008-05-19 16:05:00,1.94985,1.94985,1.94875,1.94875,808540000.0
2008-05-19 16:10:00,1.9487,1.9493,1.9482,1.9482,693100000.0
2008-05-19 16:15:00,1.9482,1.94915,1.9482,1.949,597700000.0
2008-05-19 16:20:00,1.949,1.94925,1.94885,1.9491,414700000.0
2008-05-19 16:25:00,1.9491,1.9491,1.94745,1.9475,686400000.0
2008-05-19 16:30:00,1.9475,1.94755,1.94655,1.9469,648000000.0
2008-05-19 16:35:00,1.9469,1.9484,1.94685,1.94765,828450000.0
2008-05-19 16:40:00,1.94765,1.94825,1.9475,1.9476,476450000.0
2008-05-19 16:45:00,1.9476,1.94825,1.9476,1.9478,487100000.0
2008-05-19 16:50:00,1.9478,1.9481,1.9474,1.94805,290200000.0
2008-05-19 16:55:00,1.94805,1.94905,1.9478,1.94865,474100000.0
2008-05-19 17:00:00,1.94865,1.94885,1.947,1.94715,616700000.0
2008-05-19 17:05:00,1.94715,1.94735,1.9461,1.9471,851200000.0
2008-05-19 17:10:00,1.94715,1.94715,1.94605,1.9463,580300000.0
2008-05-19 17:15:00,1.9463,1.94655,1.94525,1.9456,1004400000.0
2008-05-19 17:20:00,1.9456,1.9467,1.94545,1.9466,1035800000.0
2008-05-19 17:25:00,1.9466,1.94775,1.94655,1.94755,958200000.0
2008-05-19 17:30:00,1.94755,1.94805,1.94695,1.947,843500000.0
2008-05-19 17:35:00,1.947,1.94705,1.94645,1.9467,523200000.0
2008-05-19 17:40:00,1.94675,1.9475,1.94655,1.9469,423600000.0
2008-05-19 17:45:00,1.94695,1.94705,1.94625,1.9466,652800000.0
2008-05-19 17:50:00,1.9467,1.947,1.9465,1.9469,495160000.0
2008-05-19 17:55:00,1.9469,1.9474,1.9469,1.94705,272500000.0
2008-05-19 18:00:00,1.947,1.948,1.94635,1.948,564500000.0
2008-05-19 18:05:00,1.948,1.948,1.9472,1.94745,214000000.0
2008-05-19 18:10:00,1.94745,1.9475,1.94635,1.9472,437700000.0
2008-05-19 18:15:00,1.94715,1.94715,1.94655,1.9471,243600000.0
2008-05-19 18:20:00,1.94715,1.94725,1.9468,1.94725,156100000.0
2008-05-19 18:25:00,1.9472,1.94745,1.9471,1.9473,165500000.0
2008-05-19 18:30:00,1.94735,1.94735,1.94635,1.9465,268600000.0
2008-05-19 18:35:00,1.94645,1.94695,1.9463,1.9468,208000000.0
2008-05-19 18:40:00,1.9468,1.9472,1.94665,1.94685,198900000.0
2008-05-19 18:45:00,1.9468,1.94745,1.9468,1.94745,136600000.0
2008-05-19 18:50:00,1.94745,1.9479,1.94735,1.9479,223000000.0
2008-05-19 18:55:00,1.94795,1.9486,1.94735,1.94785,431800000.0
2008-05-19 19:00:00,1.94785,1.94825,1.94755,1.94805,581100000.0
2008-05-19 19:05:00,1.94805,1.94805,1.9473,1.94775,302425000.0
2008-05-19 19:10:00,1.94775,1.948,1.94765,1.9479,163600000.0
2008-05-19 19:15:00,1.9479,1.9481,1.9476,1.94765,253700000.0
2008-05-19 19:20:00,1.94765,1.9477,1.94715,1.9475,267100000.0
2008-05-19 19:25:00,1.9475,1.9476,1.947,1.947,295800000.0
2008-05-19 19:30:00,1.947,1.94715,1.9465,1.9471,288500000.0
2008-05-19 19:35:00,1.9471,1.94725,1.9468,1.94685,208400000.0
2008-05-19 19:40:00,1.94685,1.9472,1.94649,1.94695,194000000.0
2008-05-19 19:45:00,1.94695,1.9473,1.9468,1.9472,103800000.0
2008-05-19 19:50:00,1.94725,1.94745,1.9472,1.9474,142900000.0
2008-05-19 19:55:00,1.94745,1.94745,1.94695,1.9471,196400000.0
2008-05-19 20:00:00,1.94715,1.94775,1.9471,1.94765,220200000.0
2008-05-19 20:05:00,1.9477,1.94775,1.9474,1.94745,143100000.0
2008-05-19 20:10:00,1.9475,1.94825,1.9475,1.948,263300000.0
2008-05-19 20:15:00,1.94795,1.94855,1.94795,1.9485,226600000.0
2008-05-19 20:20:00,1.94855,1.94855,1.9477,1.9478,262300000.0
2008-05-19 20:25:00,1.9478,1.94865,1.94775,1.94865,169500000.0
2008-05-19 20:30:00,1.94845,1.94845,1.94815,1.94825,200000000.0
2008-05-19 20:35:00,1.94825,1.94835,1.94805,1.94825,136200000.0
2008-05-19 20:40:00,1.9483,1.9488,1.9483,1.9484,223500000.0
2008-05-19 20:45:00,1.9484,1.94865,1.94835,1.9485,226400000.0
2008-05-19 20:50:00,1.9485,1.9485,1.94795,1.94795,267400000.0
2008-05-19 20:55:00,1.94795,1.94815,1.94795,1.94795,316500000.0
2008-05-19 21:00:00,1.94795,1.94805,1.94765,1.9477,127100000.0
2008-05-19 21:05:00,1.9477,1.9479,1.94751,1.94765,196700005.0
2008-05-19 21:10:00,1.94765,1.94785,1.94765,1.9478,146300000.0
2008-05-19 21:15:00,1.94775,1.94795,1.94761,1.94795,38337500.0
2008-05-19 21:20:00,1.94795,1.94795,1.94785,1.94795,54200000.0
2008-05-19 21:25:00,1.94795,1.9481,1.94771,1.94805,35400000.0
2008-05-19 21:30:00,1.948,1.9481,1.94765,1.9477,48200000.0
2008-05-19 21:35:00,1.94775,1.94785,1.94765,1.94785,63330000.0
2008-05-19 21:40:00,1.94795,1.94865,1.94795,1.94835,96400000.0
2008-05-19 21:45:00,1.9484,1.94855,1.94815,1.94815,43700000.0
2008-05-19 21:50:00,1.9482,1.94865,1.94815,1.9482,436800000.0
2008-05-19 21:55:00,1.9482,1.94835,1.94775,1.94775,383250000.0
2008-05-19 22:00:00,1.9479,1.948,1.94735,1.94785,199500000.0
2008-05-19 22:05:00,1.94785,1.94815,1.94775,1.94785,483799999.0
2008-05-19 22:10:00,1.94785,1.9481,1.94665,1.947,188480000.0
2008-05-19 22:15:00,1.94695,1.9473,1.94678,1.9469,226800000.0
2008-05-19 22:20:00,1.94715,1.9472,1.94685,1.9469,43900000.0
2008-05-19 22:25:00,1.9469,1.9472,1.9469,1.9471,47000000.0
2008-05-19 22:30:00,1.9471,1.94765,1.9471,1.94755,107100000.0
2008-05-19 22:35:00,1.94765,1.94815,1.94755,1.94805,121600000.0
2008-05-19 22:40:00,1.94805,1.94845,1.9478,1.94845,98700000.0
2008-05-19 22:45:00,1.94845,1.94865,1.948,1.94855,71700000.0
2008-05-19 22:50:00,1.9486,1.94935,1.9486,1.9492,85400000.0
2008-05-19 22:55:00,1.9492,1.94925,1.94867,1.94875,130300000.0
2008-05-19 23:00:00,1.9487,1.9487,1.9485,1.9485,111400000.0
2008-05-19 23:05:00,1.9485,1.94895,1.9485,1.9489,103000000.0
2008-05-19 23:10:00,1.9489,1.94905,1.94884,1.949,338800000.0
2008-05-19 23:15:00,1.949,1.94935,1.94896,1.94925,108100000.0
2008-05-19 23:20:00,1.94909,1.94925,1.9485,1.9485,250500000.0
2008-05-19 23:25:00,1.9485,1.9485,1.9483,1.9483,130600000.0
2008-05-19 23:30:00,1.94838,1.94838,1.9481,1.9481,157800000.0
2008-05-19 23:35:00,1.9481,1.9488,1.9481,1.9488,96400000.0
2008-05-19 23:40:00,1.9488,1.949,1.9482,1.9486,337700000.0
2008-05-19 23:45:00,1.94846,1.9486,1.94834,1.9486,69500000.0
2008-05-19 23:50:00,1.9486,1.9486,1.94804,1.94857,135600000.0
2008-05-19 23:55:00,1.9485,1.9486,1.9484,1.9485,196800000.0
2008-05-20 00:00:00,1.9485,1.949,1.9485,1.9489,295900000.0
2008-05-20 00:05:00,1.9489,1.9492,1.9483,1.9489,166000000.0
2008-05-20 00:10:00,1.9489,1.94905,1.9489,1.9489,113200000.0
2008-05-20 00:15:00,1.9489,1.9491,1.94842,1.94863,671299999.0
2008-05-20 00:20:00,1.9485,1.949,1.94845,1.949,526799997.0
2008-05-20 00:25:00,1.9487,1.949,1.9486,1.949,40500000.0
2008-05-20 00:30:00,1.9486,1.9499,1.9486,1.9496,531200000.0
2008-05-20 00:35:00,1.9496,1.9501,1.949,1.949,420699997.0
2008-05-20 00:40:00,1.949,1.9494,1.949,1.9494,594399995.0
2008-05-20 00:45:00,1.9494,1.9494,1.94891,1.94901,126000000.0
2008-05-20 00:50:00,1.9493,1.94935,1.94903,1.9493,201100001.0
2008-05-20 00:55:00,1.9493,1.9494,1.94915,1.9492,141400000.0
2008-05-20 01:00:00,1.9492,1.9495,1.949,1.949,57400000.0
2008-05-20 01:05:00,1.9493,1.9496,1.94883,1.9492,846699997.0
2008-05-20 01:10:00,1.9492,1.9495,1.94891,1.9494,615100001.0
2008-05-20 01:15:00,1.9494,1.9495,1.9493,1.9493,34200000.0
2008-05-20 01:20:00,1.94914,1.9493,1.94905,1.9492,270100000.0
2008-05-20 01:25:00,1.9492,1.94925,1.9489,1.9489,105000000.0
2008-05-20 01:30:00,1.9489,1.94925,1.9484,1.9488,717699995.0
2008-05-20 01:35:00,1.9489,1.9489,1.94838,1.94851,932400001.0
2008-05-20 01:40:00,1.9487,1.949,1.94851,1.94871,260000000.0
2008-05-20 01:45:00,1.94868,1.94886,1.94859,1.94874,118200000.0
2008-05-20 01:50:00,1.94875,1.94885,1.9487,1.9487,196700000.0
2008-05-20 01:55:00,1.94865,1.9489,1.9482,1.94825,729300000.0
2008-05-20 02:00:00,1.9489,1.9489,1.9487,1.9487,722800000.0
2008-05-20 02:05:00,1.9487,1.9487,1.94829,1.9486,91200000.0
2008-05-20 02:10:00,1.9489,1.9489,1.94832,1.9484,132700003.0
2008-05-20 02:15:00,1.9486,1.9486,1.9478,1.9478,964400002.0
2008-05-20 02:20:00,1.9478,1.9485,1.9478,1.9485,1607600002.0
2008-05-20 02:25:00,1.9485,1.94945,1.9482,1.949,922099996.0
2008-05-20 02:30:00,1.94886,1.9492,1.94874,1.9492,519200004.0
2008-05-20 02:35:00,1.9492,1.9495,1.9487,1.9494,1291499990.0
2008-05-20 02:40:00,1.9494,1.9499,1.9494,1.9498,548700000.0
2008-05-20 02:45:00,1.9498,1.9515,1.9497,1.9512,1527350002.0
2008-05-20 02:50:00,1.9513,1.9513,1.9505,1.9507,1193799999.0
2008-05-20 02:55:00,1.9507,1.9515,1.9507,1.951,993449994.0
2008-05-20 03:00:00,1.951,1.9521,1.951,1.95185,1870000004.0
2008-05-20 03:05:00,1.952,1.9522,1.9514,1.9515,1190699998.0
2008-05-20 03:10:00,1.9515,1.9517,1.9515,1.9516,547800000.0
2008-05-20 03:15:00,1.9517,1.952,1.9516,1.9518,378700000.0
2008-05-20 03:20:00,1.952,1.9521,1.95132,1.95154,456500006.0
2008-05-20 03:25:00,1.9521,1.9526,1.9513,1.9513,1185100002.0
2008-05-20 03:30:00,1.9513,1.9521,1.9509,1.95185,1204000002.0
2008-05-20 03:35:00,1.9517,1.9535,1.9517,1.9531,833800000.0
2008-05-20 03:40:00,1.9531,1.95345,1.95295,1.953,1218799998.0
2008-05-20 03:45:00,1.953,1.953,1.952,1.95205,920400001.0
2008-05-20 03:50:00,1.952,1.9521,1.9516,1.9517,834000000.0
2008-05-20 03:55:00,1.9517,1.9519,1.9515,1.95175,517500000.0
2008-05-20 04:00:00,1.95175,1.952,1.9515,1.9518,618199999.0
2008-05-20 04:05:00,1.95185,1.95195,1.95145,1.95159,164700000.0
2008-05-20 04:10:00,1.9518,1.9518,1.9515,1.9517,390800000.0
2008-05-20 04:15:00,1.9517,1.95205,1.9516,1.9519,174300001.0
2008-05-20 04:20:00,1.95185,1.952,1.9518,1.952,349600000.0
2008-05-20 04:25:00,1.952,1.952,1.9518,1.9518,366500000.0
2008-05-20 04:30:00,1.9518,1.9522,1.9518,1.9521,589300000.0
2008-05-20 04:35:00,1.9521,1.9523,1.952,1.9522,382400000.0
2008-05-20 04:40:00,1.9522,1.9525,1.9522,1.9525,1224800001.0
2008-05-20 04:45:00,1.9525,1.95255,1.9521,1.9525,994600001.0
2008-05-20 04:50:00,1.9525,1.9528,1.95225,1.9526,895800000.0
2008-05-20 04:55:00,1.9526,1.9526,1.9525,1.9525,225800000.0
2008-05-20 05:00:00,1.9525,1.9526,1.95243,1.9526,48000000.0
2008-05-20 05:05:00,1.95253,1.95265,1.95224,1.9524,211800000.0
2008-05-20 05:10:00,1.9526,1.95265,1.95232,1.9525,225600000.0
2008-05-20 05:15:00,1.95243,1.9526,1.95212,1.95248,127100000.0
2008-05-20 05:20:00,1.9526,1.95265,1.95243,1.95265,38600000.0
2008-05-20 05:25:00,1.9525,1.95275,1.95237,1.95257,325700000.0
2008-05-20 05:30:00,1.9527,1.9529,1.95228,1.9529,24596000.0
2008-05-20 05:35:00,1.9529,1.953,1.95259,1.95295,57700000.0
2008-05-20 05:40:00,1.95295,1.95305,1.9527,1.95285,57500000.0
2008-05-20 05:45:00,1.95285,1.9529,1.9524,1.9526,107700000.0
2008-05-20 05:50:00,1.9526,1.9526,1.9523,1.9523,36700000.0
2008-05-20 05:55:00,1.9523,1.9523,1.9514,1.9515,74500000.0
2008-05-20 06:00:00,1.9515,1.95185,1.9513,1.95185,93400000.0
2008-05-20 06:05:00,1.95185,1.9519,1.9515,1.9515,37200000.0
2008-05-20 06:10:00,1.9515,1.95195,1.95136,1.9515,127000000.0
2008-05-20 06:15:00,1.9514,1.95155,1.9506,1.951,124000000.0
2008-05-20 06:20:00,1.951,1.9512,1.95082,1.9512,137000000.0
2008-05-20 06:25:00,1.95113,1.9512,1.95039,1.9506,60200000.0
2008-05-20 06:30:00,1.9506,1.9508,1.9505,1.9506,111000000.0
2008-05-20 06:35:00,1.9506,1.95105,1.9502,1.95095,101800000.0
2008-05-20 06:40:00,1.95095,1.95105,1.95095,1.95095,62600000.0
2008-05-20 06:45:00,1.95095,1.95205,1.95095,1.952,315600000.0
2008-05-20 06:50:00,1.952,1.95245,1.95185,1.9524,210900000.0
2008-05-20 06:55:00,1.9524,1.9524,1.9522,1.9522,43800000.0
2008-05-20 07:00:00,1.9522,1.9523,1.9518,1.9522,128100000.0
2008-05-20 07:05:00,1.9522,1.953,1.9522,1.9528,113600000.0
2008-05-20 07:10:00,1.9528,1.9529,1.9521,1.9527,99600000.0
2008-05-20 07:15:00,1.95315,1.95315,1.9521,1.9521,104500000.0
2008-05-20 07:20:00,1.95215,1.9528,1.9521,1.9525,154000000.0
2008-05-20 07:25:00,1.95265,1.9529,1.95245,1.95245,48100000.0
2008-05-20 07:30:00,1.95255,1.9527,1.95233,1.9525,202200000.0
2008-05-20 07:35:00,1.95223,1.95445,1.95223,1.9543,156600000.0
2008-05-20 07:40:00,1.9543,1.9543,1.9537,1.9538,234200000.0
2008-05-20 07:45:00,1.95375,1.9539,1.9533,1.95355,265600000.0
2008-05-20 07:50:00,1.9535,1.95359,1.95318,1.95358,118400000.0
2008-05-20 07:55:00,1.95355,1.9536,1.9531,1.9533,192600000.0
2008-05-20 08:00:00,1.95335,1.9542,1.9528,1.9529,318600000.0
2008-05-20 08:05:00,1.95285,1.9532,1.95195,1.9528,376500000.0
2008-05-20 08:10:00,1.9528,1.95295,1.9526,1.95275,97200000.0
2008-05-20 08:15:00,1.95275,1.9542,1.9525,1.9539,355600000.0
2008-05-20 08:20:00,1.9539,1.954,1.95285,1.95295,310000000.0
2008-05-20 08:25:00,1.9529,1.9548,1.95255,1.9548,490600000.0
2008-05-20 08:30:00,1.9548,1.95505,1.9542,1.95425,429000000.0
2008-05-20 08:35:00,1.95425,1.95455,1.95365,1.9541,414900000.0
2008-05-20 08:40:00,1.9541,1.95445,1.95365,1.95375,401300000.0
2008-05-20 08:45:00,1.9538,1.9538,1.9529,1.9533,545700000.0
2008-05-20 08:50:00,1.9533,1.9539,1.9528,1.95345,438900000.0
2008-05-20 08:55:00,1.95345,1.9541,1.9533,1.9538,430100000.0
2008-05-20 09:00:00,1.9538,1.9561,1.9535,1.9557,811300000.0
2008-05-20 09:05:00,1.9557,1.9572,1.95545,1.9565,1122100000.0
2008-05-20 09:10:00,1.9565,1.9565,1.95565,1.9558,413000000.0
2008-05-20 09:15:00,1.9558,1.9559,1.9554,1.9555,410400000.0
2008-05-20 09:20:00,1.9555,1.95605,1.9552,1.95565,965200000.0
2008-05-20 09:25:00,1.95565,1.956,1.9552,1.9552,752500000.0
2008-05-20 09:30:00,1.9552,1.95605,1.9552,1.95575,737200000.0
2008-05-20 09:35:00,1.9557,1.9563,1.9554,1.95595,318700000.0
2008-05-20 09:40:00,1.95595,1.9573,1.9559,1.95635,641150000.0
2008-05-20 09:45:00,1.9564,1.9574,1.9564,1.9566,550700000.0
2008-05-20 09:50:00,1.95655,1.9567,1.956,1.95625,403000000.0
2008-05-20 09:55:00,1.95625,1.9573,1.956,1.95615,478900000.0
2008-05-20 10:00:00,1.9562,1.95635,1.9558,1.956,438000000.0
2008-05-20 10:05:00,1.956,1.956,1.9538,1.95455,1174500001.0
2008-05-20 10:10:00,1.95455,1.95525,1.9543,1.9552,479000000.0
2008-05-20 10:15:00,1.95515,1.9568,1.95515,1.9564,639300000.0
2008-05-20 10:20:00,1.9565,1.9566,1.95585,1.95645,534400000.0
2008-05-20 10:25:00,1.95645,1.9575,1.9564,1.957,423800000.0
2008-05-20 10:30:00,1.957,1.95725,1.95665,1.95725,180400000.0
2008-05-20 10:35:00,1.95725,1.95785,1.95655,1.95715,488700000.0
2008-05-20 10:40:00,1.95715,1.95735,1.9566,1.95735,462550000.0
2008-05-20 10:45:00,1.9573,1.95735,1.9568,1.9572,248500000.0
2008-05-20 10:50:00,1.9572,1.95795,1.957,1.95775,877900000.0
2008-05-20 10:55:00,1.9577,1.9592,1.9575,1.9588,949700000.0
2008-05-20 11:00:00,1.9589,1.95895,1.9563,1.9564,1291700000.0
2008-05-20 11:05:00,1.9564,1.95755,1.9555,1.9568,756100000.0
2008-05-20 11:10:00,1.9568,1.9578,1.9567,1.9576,612400000.0
2008-05-20 11:15:00,1.9576,1.9577,1.9564,1.9577,747700000.0
2008-05-20 11:20:00,1.9577,1.9598,1.9574,1.9592,1079200000.0
2008-05-20 11:25:00,1.95915,1.9613,1.959,1.9599,788600000.0
2008-05-20 11:30:00,1.95995,1.96325,1.95985,1.9621,791000000.0
2008-05-20 11:35:00,1.9621,1.96225,1.9595,1.9596,561400000.0
2008-05-20 11:40:00,1.9596,1.9612,1.9596,1.9609,418500000.0
2008-05-20 11:45:00,1.9609,1.96295,1.9607,1.9623,648700000.0
2008-05-20 11:50:00,1.9623,1.964,1.9618,1.9639,566000000.0
2008-05-20 11:55:00,1.96395,1.9644,1.96365,1.9643,1092500000.0
2008-05-20 12:00:00,1.9643,1.9643,1.9627,1.9633,576100000.0
2008-05-20 12:05:00,1.9633,1.96335,1.9625,1.963,702200000.0
2008-05-20 12:10:00,1.96295,1.96525,1.9629,1.9647,601300000.0
2008-05-20 12:15:00,1.96475,1.96665,1.96465,1.96635,794600000.0
2008-05-20 12:20:00,1.96635,1.96655,1.96495,1.96495,647900000.0
2008-05-20 12:25:00,1.9649,1.96645,1.96455,1.96645,590000000.0
2008-05-20 12:30:00,1.96645,1.9666,1.96605,1.96655,657700000.0
2008-05-20 12:35:00,1.96655,1.96655,1.96555,1.9658,873200000.0
2008-05-20 12:40:00,1.96565,1.96615,1.9646,1.9648,487900000.0
2008-05-20 12:45:00,1.96475,1.96545,1.96445,1.96525,777100000.0
2008-05-20 12:50:00,1.96525,1.96535,1.964,1.9641,770800000.0
2008-05-20 12:55:00,1.96405,1.9647,1.96385,1.9645,642000000.0
2008-05-20 13:00:00,1.96445,1.9651,1.9644,1.9649,567800000.0
2008-05-20 13:05:00,1.9649,1.9653,1.96475,1.9652,682500000.0
2008-05-20 13:10:00,1.9652,1.9652,1.9646,1.965,446900000.0
2008-05-20 13:15:00,1.965,1.9651,1.9646,1.96465,506300000.0
2008-05-20 13:20:00,1.96465,1.96465,1.96335,1.96345,985900000.0
2008-05-20 13:25:00,1.9635,1.96355,1.96285,1.9632,505600000.0
2008-05-20 13:30:00,1.9632,1.9639,1.9632,1.96365,719400000.0
2008-05-20 13:35:00,1.96365,1.9638,1.96345,1.9637,545700000.0
2008-05-20 13:40:00,1.9637,1.9639,1.96335,1.9639,681000000.0
2008-05-20 13:45:00,1.9639,1.9646,1.96375,1.9642,521800000.0
2008-05-20 13:50:00,1.96425,1.9649,1.96415,1.9645,470500000.0
2008-05-20 13:55:00,1.9645,1.96455,1.96415,1.96435,335000000.0
2008-05-20 14:00:00,1.9643,1.9645,1.96375,1.9645,646600000.0
2008-05-20 14:05:00,1.9645,1.9651,1.9636,1.96405,403600000.0
2008-05-20 14:10:00,1.964,1.96445,1.9637,1.9637,326500000.0
2008-05-20 14:15:00,1.9637,1.96445,1.9637,1.96445,381700000.0
2008-05-20 14:20:00,1.96445,1.9655,1.96445,1.96545,592300000.0
2008-05-20 14:25:00,1.9655,1.9656,1.96465,1.9651,424200000.0
2008-05-20 14:30:00,1.965,1.9668,1.96425,1.9662,883500000.0
2008-05-20 14:35:00,1.9662,1.9673,1.9661,1.96675,708600000.0
2008-05-20 14:40:00,1.96675,1.96735,1.96645,1.9665,801100001.0
2008-05-20 14:45:00,1.9664,1.96685,1.9655,1.966,642500000.0
2008-05-20 14:50:00,1.966,1.9666,1.9653,1.96655,1085900000.0
2008-05-20 14:55:00,1.96655,1.9669,1.96615,1.9665,667840000.0
2008-05-20 15:00:00,1.9665,1.96725,1.9664,1.9664,696200000.0
2008-05-20 15:05:00,1.9664,1.9671,1.96625,1.9669,521175000.0
2008-05-20 15:10:00,1.9669,1.9677,1.9669,1.96745,553950000.0
2008-05-20 15:15:00,1.96745,1.9676,1.96585,1.96615,679500000.0
2008-05-20 15:20:00,1.96615,1.9668,1.96555,1.9668,600862500.0
2008-05-20 15:25:00,1.9668,1.96705,1.96605,1.96695,761000000.0
2008-05-20 15:30:00,1.96695,1.9674,1.96655,1.96735,348087500.0
2008-05-20 15:35:00,1.9674,1.96835,1.9671,1.96815,641300000.0
2008-05-20 15:40:00,1.96815,1.9687,1.96765,1.9684,714600000.0
2008-05-20 15:45:00,1.9684,1.9684,1.96795,1.9681,445700000.0
2008-05-20 15:50:00,1.9681,1.96875,1.968,1.9687,592800000.0
2008-05-20 15:55:00,1.96865,1.9691,1.9685,1.9688,643900000.0
2008-05-20 16:00:00,1.9688,1.96895,1.96775,1.9687,806487500.0
2008-05-20 16:05:00,1.9687,1.96915,1.9687,1.9688,637200000.0
2008-05-20 16:10:00,1.9688,1.969,1.9681,1.9682,392300000.0
2008-05-20 16:15:00,1.9682,1.9683,1.9673,1.96735,661400000.0
2008-05-20 16:20:00,1.96735,1.9679,1.9666,1.9678,773700000.0
2008-05-20 16:25:00,1.96775,1.96875,1.9674,1.9677,816500000.0
2008-05-20 16:30:00,1.9677,1.9677,1.9665,1.9672,733999999.0
2008-05-20 16:35:00,1.9672,1.96755,1.9672,1.96745,715100002.0
2008-05-20 16:40:00,1.9675,1.9687,1.96745,1.9677,708800000.0
2008-05-20 16:45:00,1.9677,1.96815,1.9674,1.9677,652200000.0
2008-05-20 16:50:00,1.9678,1.9686,1.96745,1.96845,489500000.0
2008-05-20 16:55:00,1.96845,1.9686,1.9675,1.9684,421800000.0
2008-05-20 17:00:00,1.9684,1.96855,1.96815,1.9683,411600000.0
2008-05-20 17:05:00,1.9683,1.9689,1.9683,1.9688,280400000.0
2008-05-20 17:10:00,1.9688,1.9691,1.9686,1.969,355900000.0
2008-05-20 17:15:00,1.969,1.9691,1.9686,1.9686,610800000.0
2008-05-20 17:20:00,1.9686,1.9707,1.9686,1.97035,912500000.0
2008-05-20 17:25:00,1.9703,1.9705,1.96905,1.9701,596700000.0
2008-05-20 17:30:00,1.9701,1.9701,1.9689,1.9695,419500000.0
2008-05-20 17:35:00,1.9697,1.97015,1.96895,1.96895,437000000.0
2008-05-20 17:40:00,1.969,1.97005,1.9688,1.96995,426040000.0
2008-05-20 17:45:00,1.96995,1.97015,1.9696,1.96995,430900000.0
2008-05-20 17:50:00,1.9699,1.97185,1.9699,1.9714,575000000.0
2008-05-20 17:55:00,1.97145,1.9718,1.97,1.9703,488500000.0
2008-05-20 18:00:00,1.9703,1.97125,1.9703,1.9707,322400000.0
2008-05-20 18:05:00,1.9707,1.9707,1.9688,1.9689,252600000.0
2008-05-20 18:10:00,1.9689,1.9704,1.9689,1.97025,297800000.0
2008-05-20 18:15:00,1.97025,1.97025,1.9695,1.9699,418600000.0
2008-05-20 18:20:00,1.9699,1.9711,1.9697,1.9705,436700000.0
2008-05-20 18:25:00,1.97055,1.97055,1.96985,1.9701,331400000.0
2008-05-20 18:30:00,1.9701,1.9703,1.96985,1.97015,195200000.0
2008-05-20 18:35:00,1.9702,1.9705,1.9701,1.9705,139800000.0
2008-05-20 18:40:00,1.97045,1.971,1.97,1.97045,384620000.0
2008-05-20 18:45:00,1.97045,1.97065,1.97005,1.97025,266807000.0
2008-05-20 18:50:00,1.97025,1.97033,1.97,1.9701,408900000.0
2008-05-20 18:55:00,1.9701,1.9711,1.9701,1.9706,285300000.0
2008-05-20 19:00:00,1.9706,1.97115,1.9704,1.97055,304400000.0
2008-05-20 19:05:00,1.97065,1.9708,1.97025,1.9707,212100000.0
2008-05-20 19:10:00,1.9707,1.97075,1.97005,1.97015,130900000.0
2008-05-20 19:15:00,1.9701,1.9705,1.9701,1.9702,147100000.0
2008-05-20 19:20:00,1.97015,1.9704,1.97015,1.9703,344500000.0
2008-05-20 19:25:00,1.9703,1.9703,1.96935,1.9694,187600000.0
2008-05-20 19:30:00,1.96945,1.96945,1.96915,1.96915,188660000.0
2008-05-20 19:35:00,1.96915,1.9693,1.969,1.96925,178600000.0
2008-05-20 19:40:00,1.96925,1.96935,1.969,1.9691,384300000.0
2008-05-20 19:45:00,1.9691,1.9695,1.9686,1.9687,296700000.0
2008-05-20 19:50:00,1.9687,1.9687,1.9682,1.96835,487200000.0
2008-05-20 19:55:00,1.9684,1.96935,1.9683,1.9689,263200000.0
2008-05-20 20:00:00,1.9689,1.9689,1.9684,1.9689,248700000.0
2008-05-20 20:05:00,1.9689,1.9693,1.96875,1.9689,455700000.0
2008-05-20 20:10:00,1.96885,1.969,1.9688,1.969,160400000.0
2008-05-20 20:15:00,1.96895,1.96895,1.96855,1.96885,177000000.0
2008-05-20 20:20:00,1.96885,1.96885,1.9685,1.9685,169600000.0
2008-05-20 20:25:00,1.9685,1.9693,1.9685,1.9693,605300000.0
2008-05-20 20:30:00,1.9693,1.96945,1.96905,1.96925,253400000.0
2008-05-20 20:35:00,1.96925,1.96935,1.96875,1.96875,796300000.0
2008-05-20 20:40:00,1.96875,1.96885,1.96845,1.96845,1587000002.0
2008-05-20 20:45:00,1.96845,1.9685,1.96795,1.96795,1210400000.0
2008-05-20 20:50:00,1.96805,1.96805,1.96705,1.9677,2176370000.0
2008-05-20 20:55:00,1.96775,1.96785,1.96715,1.9675,634300000.0
2008-05-20 21:00:00,1.9675,1.9681,1.96745,1.96765,649400000.0
2008-05-20 21:05:00,1.96765,1.9678,1.96755,1.96765,142900000.0
2008-05-20 21:10:00,1.96775,1.96815,1.96775,1.96815,415699999.0
2008-05-20 21:15:00,1.96815,1.9682,1.96795,1.9682,77300000.0
2008-05-20 21:20:00,1.9682,1.96825,1.9681,1.9682,59300000.0
2008-05-20 21:25:00,1.9682,1.9684,1.9682,1.96825,87200000.0
2008-05-20 21:30:00,1.9682,1.9686,1.9682,1.9684,85400000.0
2008-05-20 21:35:00,1.9684,1.9684,1.96815,1.96815,305000000.0
2008-05-20 21:40:00,1.96815,1.96815,1.96735,1.968,408900000.0
2008-05-20 21:45:00,1.968,1.9685,1.96795,1.9684,199900000.0
2008-05-20 21:50:00,1.9684,1.9685,1.96775,1.96788,83600000.0
2008-05-20 21:55:00,1.9681,1.96845,1.968,1.9683,50000000.0
2008-05-20 22:00:00,1.96815,1.9686,1.96815,1.9684,180200000.0
2008-05-20 22:05:00,1.96835,1.9689,1.9683,1.9685,151400000.0
2008-05-20 22:10:00,1.96855,1.9686,1.96804,1.9684,149700005.0
2008-05-20 22:15:00,1.9685,1.9688,1.9684,1.96855,83200000.0
2008-05-20 22:20:00,1.96855,1.9686,1.96814,1.9685,126200005.0
2008-05-20 22:25:00,1.9685,1.96925,1.96835,1.9691,285068000.0
2008-05-20 22:30:00,1.9691,1.9692,1.9685,1.9689,395800000.0
2008-05-20 22:35:00,1.9689,1.9692,1.96885,1.96885,93900000.0
2008-05-20 22:40:00,1.96885,1.9689,1.96825,1.9687,157800000.0
2008-05-20 22:45:00,1.96865,1.96865,1.96745,1.96785,472800000.0
2008-05-20 22:50:00,1.96785,1.9686,1.96765,1.96855,454500000.0
2008-05-20 22:55:00,1.96855,1.9687,1.96825,1.9684,145000000.0
2008-05-20 23:00:00,1.9679,1.96875,1.9679,1.96875,741300000.0
2008-05-20 23:05:00,1.9687,1.96895,1.9685,1.96855,176600000.0
2008-05-20 23:10:00,1.96855,1.96865,1.9684,1.9685,127800000.0
2008-05-20 23:15:00,1.9685,1.9687,1.96847,1.96848,179700000.0
2008-05-20 23:20:00,1.9686,1.96863,1.96843,1.9686,78600000.0
2008-05-20 23:25:00,1.9686,1.9686,1.96827,1.96855,352700000.0
2008-05-20 23:30:00,1.96855,1.9686,1.96818,1.9683,275600000.0
2008-05-20 23:35:00,1.96813,1.9684,1.9679,1.9684,598399992.0
2008-05-20 23:40:00,1.9684,1.9684,1.968,1.9682,127599998.0
2008-05-20 23:45:00,1.9682,1.9683,1.96776,1.968,320199997.0
2008-05-20 23:50:00,1.968,1.968,1.967,1.9673,355899999.0
2008-05-20 23:55:00,1.9672,1.96735,1.96699,1.967,191400000.0
2008-05-21 00:00:00,1.967,1.96714,1.9665,1.9666,519400001.0
2008-05-21 00:05:00,1.9669,1.9673,1.9666,1.967,408499998.0
2008-05-21 00:10:00,1.96693,1.9673,1.9668,1.9673,630400001.0
2008-05-21 00:15:00,1.9673,1.9673,1.96685,1.9673,201300000.0
2008-05-21 00:20:00,1.96673,1.96714,1.96673,1.96693,361000004.0
2008-05-21 00:25:00,1.9671,1.96713,1.96686,1.9671,432500000.0
2008-05-21 00:30:00,1.9673,1.9673,1.96693,1.9673,104000000.0
2008-05-21 00:35:00,1.96687,1.9677,1.96687,1.9676,411000003.0
2008-05-21 00:40:00,1.9676,1.9676,1.96709,1.9673,283300000.0
2008-05-21 00:45:00,1.9673,1.9675,1.96717,1.9675,436000002.0
2008-05-21 00:50:00,1.96733,1.96753,1.96733,1.9675,661299992.0
2008-05-21 00:55:00,1.9675,1.9676,1.96732,1.9675,447900000.0
2008-05-21 01:00:00,1.9675,1.9675,1.967,1.967,620500000.0
2008-05-21 01:05:00,1.967,1.9672,1.967,1.967,182100000.0
2008-05-21 01:10:00,1.967,1.9672,1.967,1.9671,308100000.0
2008-05-21 01:15:00,1.96699,1.9673,1.96668,1.96687,446700000.0
2008-05-21 01:20:00,1.96687,1.9673,1.96685,1.96705,693700000.0
2008-05-21 01:25:00,1.96698,1.9672,1.96686,1.9672,457700000.0
2008-05-21 01:30:00,1.9672,1.9674,1.96691,1.9673,633199997.0
2008-05-21 01:35:00,1.9673,1.9673,1.96692,1.9672,812499998.0
2008-05-21 01:40:00,1.9673,1.96731,1.96699,1.9672,950600000.0
2008-05-21 01:45:00,1.9672,1.9674,1.967,1.9673,199100000.0
2008-05-21 01:50:00,1.96713,1.9673,1.96706,1.9672,87600000.0
2008-05-21 01:55:00,1.9672,1.9673,1.96645,1.96665,689600004.0
2008-05-21 02:00:00,1.9669,1.967,1.9667,1.9667,510000001.0
2008-05-21 02:05:00,1.9667,1.9669,1.96655,1.9667,893600004.0
2008-05-21 02:10:00,1.9667,1.9678,1.96665,1.9676,1582399996.0
2008-05-21 02:15:00,1.9676,1.96795,1.96751,1.96751,716800000.0
2008-05-21 02:20:00,1.9679,1.968,1.9677,1.968,755299999.0
2008-05-21 02:25:00,1.968,1.96865,1.9678,1.9684,601300000.0
2008-05-21 02:30:00,1.9684,1.9685,1.9676,1.9679,1096600000.0
2008-05-21 02:35:00,1.9679,1.96805,1.9678,1.9678,455900000.0
2008-05-21 02:40:00,1.9678,1.9678,1.96744,1.96777,64300000.0
2008-05-21 02:45:00,1.96754,1.9681,1.96754,1.9681,548400000.0
2008-05-21 02:50:00,1.9681,1.9681,1.9674,1.9676,428500000.0
2008-05-21 02:55:00,1.9673,1.9687,1.9671,1.96775,1421700000.0
2008-05-21 03:00:00,1.9678,1.9683,1.96765,1.9681,829500007.0
2008-05-21 03:05:00,1.9681,1.969,1.9681,1.969,814500005.0
2008-05-21 03:10:00,1.96895,1.96895,1.9683,1.9684,677900003.0
2008-05-21 03:15:00,1.9684,1.96955,1.9683,1.9692,1448299998.0
2008-05-21 03:20:00,1.9692,1.9695,1.9684,1.9684,1157100003.0
2008-05-21 03:25:00,1.9684,1.9686,1.9682,1.96845,746799999.0
2008-05-21 03:30:00,1.9685,1.96865,1.9684,1.9686,377800001.0
2008-05-21 03:35:00,1.9686,1.9687,1.96835,1.9685,347800000.0
2008-05-21 03:40:00,1.9685,1.9685,1.96815,1.9683,1003300002.0
2008-05-21 03:45:00,1.9683,1.9692,1.9683,1.9689,621300000.0
2008-05-21 03:50:00,1.9689,1.9692,1.9683,1.9691,1448900005.0
2008-05-21 03:55:00,1.9691,1.9692,1.9676,1.968,1527000004.0
2008-05-21 04:00:00,1.968,1.9683,1.96735,1.9677,818220003.0
2008-05-21 04:05:00,1.9677,1.9678,1.9674,1.9677,767600005.0
2008-05-21 04:10:00,1.9677,1.9686,1.96765,1.9682,985700003.0
2008-05-21 04:15:00,1.9682,1.9684,1.96815,1.9683,608100000.0
2008-05-21 04:20:00,1.9683,1.9683,1.9675,1.9675,663000001.0
2008-05-21 04:25:00,1.9675,1.96755,1.96707,1.9674,463299999.0
2008-05-21 04:30:00,1.9674,1.968,1.9674,1.968,994300003.0
2008-05-21 04:35:00,1.968,1.968,1.9675,1.96765,510500002.0
2008-05-21 04:40:00,1.96765,1.96775,1.9675,1.9676,135400000.0
2008-05-21 04:45:00,1.96738,1.9678,1.96735,1.9678,604100004.0
2008-05-21 04:50:00,1.9678,1.96805,1.9678,1.968,471900006.0
2008-05-21 04:55:00,1.968,1.96835,1.96761,1.9682,445300000.0
2008-05-21 05:00:00,1.96805,1.9688,1.96805,1.9684,678300004.0
2008-05-21 05:05:00,1.96845,1.96895,1.9684,1.9685,303000000.0
2008-05-21 05:10:00,1.9685,1.9685,1.96835,1.9684,55400000.0
2008-05-21 05:15:00,1.96842,1.9686,1.96813,1.9685,176100000.0
2008-05-21 05:20:00,1.96823,1.9692,1.96819,1.9685,385300000.0
2008-05-21 05:25:00,1.9685,1.9691,1.96843,1.969,512100003.0
2008-05-21 05:30:00,1.96886,1.9692,1.9687,1.9692,239608000.0
2008-05-21 05:35:00,1.9692,1.9693,1.96905,1.9691,730900000.0
2008-05-21 05:40:00,1.96915,1.96915,1.96854,1.9686,173700001.0
2008-05-21 05:45:00,1.96878,1.9691,1.96873,1.969,93700000.0
2008-05-21 05:50:00,1.96883,1.969,1.96862,1.96881,152600000.0
2008-05-21 05:55:00,1.96882,1.96893,1.96865,1.9687,413200000.0
2008-05-21 06:00:00,1.9687,1.9688,1.96853,1.96853,132000001.0
2008-05-21 06:05:00,1.96868,1.969,1.9686,1.96875,512900004.0
2008-05-21 06:10:00,1.96875,1.969,1.9682,1.9683,629400001.0
2008-05-21 06:15:00,1.9683,1.9685,1.9683,1.9685,1062300006.0
2008-05-21 06:20:00,1.96845,1.9685,1.968,1.9682,624200001.0
2008-05-21 06:25:00,1.9682,1.96885,1.96785,1.9688,623800000.0
2008-05-21 06:30:00,1.96885,1.969,1.9685,1.969,195600000.0
2008-05-21 06:35:00,1.969,1.969,1.968,1.96817,173900000.0
2008-05-21 06:40:00,1.9683,1.96845,1.96805,1.96805,126800000.0
2008-05-21 06:45:00,1.96815,1.9683,1.96805,1.96805,203300000.0
2008-05-21 06:50:00,1.96805,1.9685,1.96805,1.9682,276500001.0
2008-05-21 06:55:00,1.9682,1.9687,1.9682,1.96855,131700000.0
2008-05-21 07:00:00,1.96855,1.96855,1.96778,1.96795,440499997.0
2008-05-21 07:05:00,1.9682,1.96825,1.9678,1.9678,152700000.0
2008-05-21 07:10:00,1.9678,1.96805,1.9678,1.9679,458200000.0
2008-05-21 07:15:00,1.9679,1.9683,1.9679,1.96815,202800000.0
2008-05-21 07:20:00,1.96815,1.9682,1.96789,1.9682,182700000.0
2008-05-21 07:25:00,1.96792,1.9685,1.96792,1.9685,210300000.0
2008-05-21 07:30:00,1.9685,1.96865,1.9683,1.96855,395200000.0
2008-05-21 07:35:00,1.96855,1.96855,1.968,1.9681,365000000.0
2008-05-21 07:40:00,1.9681,1.9682,1.96805,1.9681,186700000.0
2008-05-21 07:45:00,1.9681,1.9682,1.9679,1.9679,472500000.0
2008-05-21 07:50:00,1.9679,1.9681,1.9675,1.9679,470400000.0
2008-05-21 07:55:00,1.9679,1.9685,1.9675,1.9677,497560000.0
2008-05-21 08:00:00,1.9677,1.9678,1.9668,1.9669,535200000.0
2008-05-21 08:05:00,1.96695,1.96695,1.96595,1.9663,609600000.0
2008-05-21 08:10:00,1.9663,1.96665,1.96535,1.9656,512000001.0
2008-05-21 08:15:00,1.96565,1.96575,1.96515,1.9656,638860000.0
2008-05-21 08:20:00,1.9656,1.9662,1.9655,1.9657,648200000.0
2008-05-21 08:25:00,1.9657,1.96615,1.9655,1.9655,406700000.0
2008-05-21 08:30:00,1.9655,1.9656,1.9651,1.96535,639700000.0
2008-05-21 08:35:00,1.9653,1.96575,1.96505,1.96535,649680148.0
2008-05-21 08:40:00,1.9654,1.9655,1.96385,1.964,659400000.0
2008-05-21 08:45:00,1.964,1.9644,1.96275,1.96285,1070700000.0
2008-05-21 08:50:00,1.96285,1.9637,1.96255,1.96345,874100000.0
2008-05-21 08:55:00,1.96345,1.96405,1.96285,1.964,506700000.0
2008-05-21 09:00:00,1.96405,1.96405,1.9631,1.9636,705200000.0
2008-05-21 09:05:00,1.96355,1.96385,1.96275,1.96275,973900000.0
2008-05-21 09:10:00,1.96285,1.96325,1.9627,1.96295,689900000.0
2008-05-21 09:15:00,1.9629,1.9638,1.96285,1.9633,997900000.0
2008-05-21 09:20:00,1.9633,1.96455,1.96325,1.9644,811800001.0
2008-05-21 09:25:00,1.96435,1.96535,1.96425,1.96495,1072399999.0
2008-05-21 09:30:00,1.96495,1.9662,1.96495,1.96615,607400000.0
2008-05-21 09:35:00,1.9662,1.9662,1.965,1.9651,365500000.0
2008-05-21 09:40:00,1.9651,1.9655,1.96505,1.96515,247100000.0
2008-05-21 09:45:00,1.96515,1.96515,1.9643,1.9644,521560000.0
2008-05-21 09:50:00,1.96445,1.9653,1.9644,1.9648,544700000.0
2008-05-21 09:55:00,1.9648,1.9651,1.96425,1.96435,672800000.0
2008-05-21 10:00:00,1.96435,1.96865,1.96405,1.96725,1440599998.0
2008-05-21 10:05:00,1.9672,1.96825,1.9665,1.9666,1168200001.0
2008-05-21 10:10:00,1.96665,1.9671,1.96485,1.96485,1026300000.0
2008-05-21 10:15:00,1.9649,1.96515,1.96435,1.96475,1223399999.0
2008-05-21 10:20:00,1.9648,1.9652,1.96435,1.96515,1010300001.0
2008-05-21 10:25:00,1.9652,1.96575,1.9648,1.9648,1821000002.0
2008-05-21 10:30:00,1.96485,1.9685,1.9641,1.9676,1343200001.0
2008-05-21 10:35:00,1.96765,1.96825,1.96645,1.9678,1304000000.0
2008-05-21 10:40:00,1.9678,1.96795,1.9661,1.9669,1176599999.0
2008-05-21 10:45:00,1.9669,1.96805,1.96685,1.9675,803899999.0
2008-05-21 10:50:00,1.96755,1.96775,1.966,1.966,1168399999.0
2008-05-21 10:55:00,1.96605,1.96705,1.96605,1.96705,1072900000.0
2008-05-21 11:00:00,1.96705,1.96705,1.96445,1.965,2031799993.0
2008-05-21 11:05:00,1.965,1.96565,1.9643,1.96465,1185100001.0
2008-05-21 11:10:00,1.96475,1.9657,1.9646,1.96535,1206524999.0
2008-05-21 11:15:00,1.96535,1.96535,1.96505,1.9652,557900000.0
2008-05-21 11:20:00,1.9652,1.96685,1.96495,1.96655,1156399998.0
2008-05-21 11:25:00,1.96655,1.9671,1.96565,1.9666,1388799999.0
2008-05-21 11:30:00,1.9667,1.96705,1.9659,1.96595,603300000.0
2008-05-21 11:35:00,1.966,1.9669,1.9658,1.9667,661099999.0
2008-05-21 11:40:00,1.96665,1.96665,1.9657,1.96595,672600000.0
2008-05-21 11:45:00,1.966,1.9664,1.9655,1.96555,445300000.0
2008-05-21 11:50:00,1.96555,1.9675,1.96555,1.96725,564400000.0
2008-05-21 11:55:00,1.96725,1.9677,1.96675,1.967,719000000.0
2008-05-21 12:00:00,1.96705,1.96725,1.9662,1.9665,704299999.0
2008-05-21 12:05:00,1.9665,1.96695,1.96615,1.9662,681300000.0
2008-05-21 12:10:00,1.96625,1.96645,1.96545,1.9656,780900000.0
2008-05-21 12:15:00,1.96555,1.96655,1.9655,1.9662,867999999.0
2008-05-21 12:20:00,1.96615,1.96625,1.96525,1.96535,849700000.0
2008-05-21 12:25:00,1.96535,1.9665,1.96515,1.9664,640000000.0
2008-05-21 12:30:00,1.96635,1.96685,1.9655,1.96655,1136800000.0
2008-05-21 12:35:00,1.9665,1.96685,1.9663,1.9666,1083300000.0
2008-05-21 12:40:00,1.96665,1.9668,1.96625,1.9663,368600000.0
2008-05-21 12:45:00,1.96625,1.96655,1.9651,1.9652,612089999.0
2008-05-21 12:50:00,1.96515,1.9663,1.9651,1.96565,534600002.0
2008-05-21 12:55:00,1.96565,1.96655,1.9654,1.96605,837100000.0
2008-05-21 13:00:00,1.96595,1.96635,1.9658,1.9661,867799998.0
2008-05-21 13:05:00,1.9661,1.9663,1.96585,1.9661,197900000.0
2008-05-21 13:10:00,1.9661,1.9663,1.9658,1.9658,271400000.0
2008-05-21 13:15:00,1.9658,1.96635,1.9655,1.9662,941500000.0
2008-05-21 13:20:00,1.9662,1.96635,1.96525,1.96555,813099999.0
2008-05-21 13:25:00,1.9655,1.96575,1.9654,1.96545,862900000.0
2008-05-21 13:30:00,1.96545,1.96595,1.9651,1.9652,1336900000.0
2008-05-21 13:35:00,1.9652,1.96585,1.9651,1.9658,1029900000.0
2008-05-21 13:40:00,1.96585,1.9665,1.9653,1.96535,1516600000.0
2008-05-21 13:45:00,1.9654,1.96635,1.9652,1.9663,893800000.0
2008-05-21 13:50:00,1.9663,1.9668,1.96605,1.9666,424000000.0
2008-05-21 13:55:00,1.96665,1.96675,1.9661,1.9661,603700001.0
2008-05-21 14:00:00,1.9661,1.96625,1.9656,1.96625,1578499998.0
2008-05-21 14:05:00,1.96625,1.96625,1.96535,1.96545,3427199992.0
2008-05-21 14:10:00,1.96545,1.9658,1.96515,1.9654,2825100000.0
2008-05-21 14:15:00,1.96545,1.9665,1.96535,1.96615,1542100002.0
2008-05-21 14:20:00,1.9661,1.9661,1.9651,1.96525,2580800004.0
2008-05-21 14:25:00,1.96525,1.96535,1.96505,1.96535,1211800000.0
2008-05-21 14:30:00,1.9653,1.9656,1.9642,1.96445,959500000.0
2008-05-21 14:35:00,1.96445,1.9649,1.96445,1.9645,2107699996.0
2008-05-21 14:40:00,1.9645,1.9655,1.96425,1.9655,2395400001.0
2008-05-21 14:45:00,1.9655,1.96565,1.96535,1.9656,2434800000.0
2008-05-21 14:50:00,1.9656,1.96565,1.96495,1.965,2536199998.0
2008-05-21 14:55:00,1.965,1.96505,1.9643,1.9643,1399799999.0
2008-05-21 15:00:00,1.9643,1.9648,1.9642,1.9642,608500000.0
2008-05-21 15:05:00,1.9642,1.9644,1.96355,1.96415,2116699995.0
2008-05-21 15:10:00,1.9642,1.96445,1.96315,1.96365,715600001.0
2008-05-21 15:15:00,1.9637,1.96385,1.96265,1.96325,914000000.0
2008-05-21 15:20:00,1.9632,1.96405,1.963,1.9638,2050000000.0
2008-05-21 15:25:00,1.9638,1.96415,1.96345,1.9635,1544299999.0
2008-05-21 15:30:00,1.9635,1.9639,1.96315,1.9637,1427700000.0
2008-05-21 15:35:00,1.96375,1.9645,1.9637,1.9645,1070600000.0
2008-05-21 15:40:00,1.9645,1.96495,1.96395,1.96415,1364300000.0
2008-05-21 15:45:00,1.96415,1.96415,1.96345,1.96355,1592199997.0
2008-05-21 15:50:00,1.96355,1.96395,1.9628,1.96335,1612300000.0
2008-05-21 15:55:00,1.96325,1.96365,1.9629,1.96365,1798100000.0
2008-05-21 16:00:00,1.96365,1.9645,1.96345,1.9637,1661500000.0
2008-05-21 16:05:00,1.96365,1.96415,1.96365,1.96375,1773300000.0
2008-05-21 16:10:00,1.96375,1.96375,1.9626,1.963,934700000.0
2008-05-21 16:15:00,1.963,1.9635,1.96295,1.9631,499500000.0
2008-05-21 16:20:00,1.9631,1.9632,1.96265,1.963,280200000.0
2008-05-21 16:25:00,1.96305,1.96325,1.9612,1.96205,2150800000.0
2008-05-21 16:30:00,1.9621,1.96415,1.9621,1.9625,1053299998.0
2008-05-21 16:35:00,1.9625,1.9636,1.96215,1.9634,413800000.0
2008-05-21 16:40:00,1.9634,1.9645,1.96335,1.9642,441500000.0
2008-05-21 16:45:00,1.9642,1.96475,1.96405,1.96425,409259999.0
2008-05-21 16:50:00,1.9643,1.96505,1.9643,1.9645,664100000.0
2008-05-21 16:55:00,1.9645,1.96455,1.9635,1.96405,805000001.0
2008-05-21 17:00:00,1.9641,1.96445,1.96295,1.96325,875400000.0
2008-05-21 17:05:00,1.96325,1.96395,1.9631,1.9638,308900000.0
2008-05-21 17:10:00,1.96385,1.96465,1.96345,1.96405,363600000.0
2008-05-21 17:15:00,1.96405,1.96445,1.96405,1.96415,232680000.0
2008-05-21 17:20:00,1.96415,1.9647,1.96405,1.96455,281500000.0
2008-05-21 17:25:00,1.9646,1.96485,1.9644,1.96475,276300000.0
2008-05-21 17:30:00,1.9648,1.96605,1.9648,1.9657,347000000.0
2008-05-21 17:35:00,1.9657,1.9659,1.96485,1.96545,273900000.0
2008-05-21 17:40:00,1.96555,1.96585,1.96525,1.96575,183899999.0
2008-05-21 17:45:00,1.96575,1.96655,1.96545,1.96585,966100002.0
2008-05-21 17:50:00,1.96585,1.9668,1.96585,1.9664,1136199998.0
2008-05-21 17:55:00,1.9664,1.96685,1.9664,1.9667,1215199999.0
2008-05-21 18:00:00,1.9667,1.96695,1.96635,1.9668,2418799997.0
2008-05-21 18:05:00,1.9668,1.96695,1.96675,1.96685,1379900000.0
2008-05-21 18:10:00,1.9668,1.96685,1.96625,1.96625,1610699991.0
2008-05-21 18:15:00,1.96625,1.96625,1.96555,1.96565,839399999.0
2008-05-21 18:20:00,1.96565,1.9663,1.9656,1.9663,888000003.0
2008-05-21 18:25:00,1.96635,1.96665,1.96565,1.9658,837500000.0
2008-05-21 18:30:00,1.96595,1.9662,1.96455,1.9657,1725099999.0
2008-05-21 18:35:00,1.9657,1.9666,1.9657,1.96615,666994800.0
2008-05-21 18:40:00,1.96615,1.9662,1.96575,1.96585,241800000.0
2008-05-21 18:45:00,1.9658,1.96625,1.96525,1.96545,433200000.0
2008-05-21 18:50:00,1.96545,1.9656,1.9652,1.9654,175300000.0
2008-05-21 18:55:00,1.9656,1.9659,1.9655,1.96555,149300000.0
2008-05-21 19:00:00,1.9656,1.96645,1.96555,1.9662,510000000.0
2008-05-21 19:05:00,1.96625,1.96735,1.96625,1.96725,1020500003.0
2008-05-21 19:10:00,1.96725,1.96725,1.96695,1.96695,657699995.0
2008-05-21 19:15:00,1.96705,1.9672,1.96695,1.96705,750099997.0
2008-05-21 19:20:00,1.96705,1.96745,1.96705,1.9671,382700000.0
2008-05-21 19:25:00,1.9671,1.96725,1.96705,1.96715,209900000.0
2008-05-21 19:30:00,1.96715,1.96805,1.96715,1.9678,1111699998.0
2008-05-21 19:35:00,1.9678,1.96805,1.96775,1.9679,766899998.0
2008-05-21 19:40:00,1.96795,1.96795,1.9675,1.9676,423800001.0
2008-05-21 19:45:00,1.9676,1.96825,1.9676,1.96785,501100002.0
2008-05-21 19:50:00,1.96785,1.96825,1.96775,1.96805,248100000.0
2008-05-21 19:55:00,1.96805,1.9686,1.96805,1.9684,509699999.0
2008-05-21 20:00:00,1.96835,1.96955,1.96755,1.9679,1070700000.0
2008-05-21 20:05:00,1.96785,1.97065,1.9675,1.9703,1522660001.0
2008-05-21 20:10:00,1.9703,1.97055,1.96885,1.96965,2902600000.0
2008-05-21 20:15:00,1.96965,1.97015,1.9691,1.9694,1568700000.0
2008-05-21 20:20:00,1.9694,1.96955,1.9689,1.96915,598900001.0
2008-05-21 20:25:00,1.9691,1.96955,1.96715,1.96865,1144600000.0
2008-05-21 20:30:00,1.96865,1.96905,1.9682,1.96865,1160200001.0
2008-05-21 20:35:00,1.96865,1.9692,1.96795,1.96795,1292800001.0
2008-05-21 20:40:00,1.96795,1.96855,1.96765,1.96855,951700001.0
2008-05-21 20:45:00,1.9686,1.9692,1.96815,1.96915,219299999.0
2008-05-21 20:50:00,1.9692,1.96945,1.9684,1.96865,110100000.0
2008-05-21 20:55:00,1.96865,1.969,1.96855,1.96875,66800000.0
2008-05-21 21:00:00,1.96875,1.9688,1.96835,1.9688,120800000.0
2008-05-21 21:05:00,1.9688,1.96935,1.96872,1.969,206000000.0
2008-05-21 21:10:00,1.9689,1.9692,1.96845,1.96905,248400000.0
2008-05-21 21:15:00,1.96905,1.9691,1.96855,1.9689,309200000.0
2008-05-21 21:20:00,1.9689,1.969,1.9686,1.96865,118300000.0
2008-05-21 21:25:00,1.9687,1.9688,1.96815,1.9683,754400000.0
2008-05-21 21:30:00,1.9683,1.9685,1.9682,1.9683,296800000.0
2008-05-21 21:35:00,1.9683,1.96855,1.9682,1.96825,550000000.0
2008-05-21 21:40:00,1.9683,1.96865,1.96825,1.96865,797000000.0
2008-05-21 21:45:00,1.96865,1.96875,1.96825,1.96845,1381000001.0
2008-05-21 21:50:00,1.9685,1.969,1.96835,1.969,830000000.0
2008-05-21 21:55:00,1.969,1.96915,1.96855,1.96875,407200000.0
2008-05-21 22:00:00,1.96875,1.96885,1.9686,1.9686,198100000.0
2008-05-21 22:05:00,1.9686,1.96925,1.96836,1.9691,116906400.0
2008-05-21 22:10:00,1.9691,1.96945,1.96905,1.96935,188000000.0
2008-05-21 22:15:00,1.96935,1.97045,1.9693,1.97045,141400000.0
2008-05-21 22:20:00,1.9705,1.97055,1.97015,1.97015,125100000.0
2008-05-21 22:25:00,1.97015,1.9703,1.97005,1.9703,414196000.0
2008-05-21 22:30:00,1.9703,1.97155,1.9703,1.97155,566696000.0
2008-05-21 22:35:00,1.97155,1.97155,1.97115,1.97145,631291999.0
2008-05-21 22:40:00,1.9714,1.97195,1.97135,1.9717,568700000.0
2008-05-21 22:45:00,1.9717,1.97275,1.9715,1.9727,196100000.0
2008-05-21 22:50:00,1.9727,1.97305,1.97205,1.9723,187900000.0
2008-05-21 22:55:00,1.97235,1.9732,1.9723,1.9731,251000000.0
2008-05-21 23:00:00,1.973,1.9733,1.9724,1.9724,470200000.0
2008-05-21 23:05:00,1.9724,1.97265,1.9717,1.9717,273200001.0
2008-05-21 23:10:00,1.9716,1.97175,1.97135,1.9714,104700000.0
2008-05-21 23:15:00,1.9714,1.97205,1.9714,1.9719,236700000.0
2008-05-21 23:20:00,1.97195,1.972,1.97151,1.97165,358100000.0
2008-05-21 23:25:00,1.97175,1.97205,1.97166,1.97195,389600000.0
2008-05-21 23:30:00,1.97195,1.97195,1.9714,1.9715,50300000.0
2008-05-21 23:35:00,1.9716,1.9717,1.97115,1.97145,61400000.0
2008-05-21 23:40:00,1.97145,1.97145,1.97115,1.9713,371800000.0
2008-05-21 23:45:00,1.97133,1.9716,1.97119,1.9716,130900000.0
2008-05-21 23:50:00,1.97137,1.97175,1.97137,1.9716,172500004.0
2008-05-21 23:55:00,1.97145,1.9721,1.9712,1.9717,672900000.0
2008-05-22 00:00:00,1.9717,1.9717,1.9712,1.9713,205500000.0
2008-05-22 00:05:00,1.9713,1.9715,1.971,1.9711,135300000.0
2008-05-22 00:10:00,1.9711,1.9711,1.9706,1.9708,263000000.0
2008-05-22 00:15:00,1.97063,1.9708,1.97043,1.9707,273399999.0
2008-05-22 00:20:00,1.9704,1.971,1.97039,1.9707,185200000.0
2008-05-22 00:25:00,1.9707,1.9708,1.97043,1.9708,130100000.0
2008-05-22 00:30:00,1.9708,1.9708,1.9708,1.9708,58400000.0
2008-05-22 00:35:00,1.9708,1.9708,1.97047,1.9708,227900000.0
2008-05-22 00:40:00,1.97064,1.9708,1.9706,1.9706,201300000.0
2008-05-22 00:45:00,1.97036,1.9707,1.97022,1.9706,253900000.0
2008-05-22 00:50:00,1.9706,1.972,1.97055,1.9709,131000000.0
2008-05-22 00:55:00,1.97095,1.9713,1.97053,1.9709,633900000.0
2008-05-22 01:00:00,1.97085,1.9711,1.97075,1.97105,104500000.0
2008-05-22 01:05:00,1.97091,1.9716,1.97073,1.9713,530900000.0
2008-05-22 01:10:00,1.9713,1.97175,1.9713,1.97151,161000000.0
2008-05-22 01:15:00,1.97165,1.97171,1.97148,1.9715,219200000.0
2008-05-22 01:20:00,1.9715,1.9715,1.97089,1.97118,398699999.0
2008-05-22 01:25:00,1.97125,1.9714,1.9711,1.9712,426000001.0
2008-05-22 01:30:00,1.9712,1.9715,1.9712,1.9715,65500000.0
2008-05-22 01:35:00,1.9715,1.9715,1.97088,1.97095,1456900003.0
2008-05-22 01:40:00,1.9712,1.97134,1.97109,1.9712,540300002.0
2008-05-22 01:45:00,1.97079,1.97125,1.97075,1.97125,395100003.0
2008-05-22 01:50:00,1.97125,1.97125,1.97065,1.97097,160200000.0
2008-05-22 01:55:00,1.971,1.971,1.97062,1.97076,511900000.0
2008-05-22 02:00:00,1.971,1.9717,1.9709,1.9716,477800000.0
2008-05-22 02:05:00,1.97165,1.9721,1.97165,1.97195,412299999.0
2008-05-22 02:10:00,1.97195,1.9723,1.97195,1.9723,330800000.0
2008-05-22 02:15:00,1.9723,1.9724,1.97205,1.9722,382400000.0
2008-05-22 02:20:00,1.9722,1.9723,1.9714,1.97205,658400000.0
2008-05-22 02:25:00,1.9721,1.97215,1.9714,1.9714,464400000.0
2008-05-22 02:30:00,1.9714,1.9724,1.97115,1.97195,487100000.0
2008-05-22 02:35:00,1.97195,1.97215,1.97177,1.9721,193700000.0
2008-05-22 02:40:00,1.9721,1.9733,1.97205,1.973,671600000.0
2008-05-22 02:45:00,1.97305,1.9735,1.9729,1.97345,689724000.0
2008-05-22 02:50:00,1.9734,1.9736,1.97305,1.9731,374000000.0
2008-05-22 02:55:00,1.97305,1.9731,1.9722,1.97245,146600000.0
2008-05-22 03:00:00,1.97245,1.97245,1.97195,1.9721,315500000.0
2008-05-22 03:05:00,1.9721,1.9726,1.972,1.97205,430900000.0
2008-05-22 03:10:00,1.972,1.9727,1.972,1.97265,175300000.0
2008-05-22 03:15:00,1.97275,1.97315,1.97265,1.97295,518500000.0
2008-05-22 03:20:00,1.9729,1.97345,1.9729,1.9732,278600000.0
2008-05-22 03:25:00,1.9731,1.9734,1.97303,1.9732,78700000.0
2008-05-22 03:30:00,1.97325,1.97325,1.97305,1.97305,196200000.0
2008-05-22 03:35:00,1.97305,1.97315,1.97285,1.97315,192300003.0
2008-05-22 03:40:00,1.9732,1.9735,1.97295,1.97325,405800000.0
2008-05-22 03:45:00,1.9733,1.9734,1.97285,1.97295,505600000.0
2008-05-22 03:50:00,1.9729,1.973,1.97275,1.9729,338100000.0
2008-05-22 03:55:00,1.9729,1.97305,1.97285,1.97295,284100000.0
2008-05-22 04:00:00,1.973,1.97325,1.9728,1.9731,115800000.0
2008-05-22 04:05:00,1.97295,1.97305,1.9728,1.97295,343300000.0
2008-05-22 04:10:00,1.97295,1.9732,1.9727,1.97275,293000000.0
2008-05-22 04:15:00,1.97275,1.9732,1.97275,1.9728,189100000.0
2008-05-22 04:20:00,1.97264,1.9728,1.97234,1.9724,358199993.0
2008-05-22 04:25:00,1.9725,1.97285,1.97235,1.97245,190700000.0
2008-05-22 04:30:00,1.97255,1.97255,1.97225,1.97245,460100000.0
2008-05-22 04:35:00,1.97245,1.97255,1.97209,1.97245,171300004.0
2008-05-22 04:40:00,1.97245,1.97285,1.97235,1.97285,623500000.0
2008-05-22 04:45:00,1.97285,1.97285,1.97275,1.97285,127500000.0
2008-05-22 04:50:00,1.97285,1.97295,1.97275,1.97275,308200000.0
2008-05-22 04:55:00,1.97275,1.97285,1.97213,1.97275,401200000.0
2008-05-22 05:00:00,1.97275,1.97285,1.9723,1.9726,119300000.0
2008-05-22 05:05:00,1.9726,1.9728,1.97235,1.9727,472400000.0
2008-05-22 05:10:00,1.9727,1.9727,1.97265,1.9727,89400000.0
2008-05-22 05:15:00,1.97265,1.97265,1.97245,1.9726,230500000.0
2008-05-22 05:20:00,1.9726,1.97269,1.97251,1.97266,111300000.0
2008-05-22 05:25:00,1.97265,1.9727,1.9726,1.9727,177100000.0
2008-05-22 05:30:00,1.9727,1.97275,1.9726,1.97265,356500000.0
2008-05-22 05:35:00,1.97265,1.9727,1.9725,1.9725,153700000.0
2008-05-22 05:40:00,1.9726,1.97265,1.97225,1.97235,115300000.0
2008-05-22 05:45:00,1.97235,1.97245,1.97155,1.97195,746500000.0
2008-05-22 05:50:00,1.97195,1.97205,1.9716,1.97175,721000000.0
2008-05-22 05:55:00,1.97175,1.97175,1.97055,1.97125,750600000.0
2008-05-22 06:00:00,1.97125,1.9718,1.97125,1.9718,281800000.0
2008-05-22 06:05:00,1.9718,1.972,1.97174,1.97185,327300000.0
2008-05-22 06:10:00,1.97172,1.97215,1.97159,1.97185,182200000.0
2008-05-22 06:15:00,1.9719,1.97245,1.9719,1.97215,558600000.0
2008-05-22 06:20:00,1.97215,1.9725,1.9719,1.9721,807000000.0
2008-05-22 06:25:00,1.9721,1.97245,1.97175,1.97235,1124200000.0
2008-05-22 06:30:00,1.97235,1.97235,1.97185,1.97185,574600000.0
2008-05-22 06:35:00,1.97185,1.97185,1.9713,1.9713,80416000.0
2008-05-22 06:40:00,1.9713,1.97175,1.97105,1.97175,393600000.0
2008-05-22 06:45:00,1.97175,1.97195,1.97099,1.9711,446600000.0
2008-05-22 06:50:00,1.9711,1.9716,1.9711,1.9715,286700000.0
2008-05-22 06:55:00,1.97155,1.97155,1.97085,1.97085,206600000.0
2008-05-22 07:00:00,1.97085,1.9711,1.97045,1.97055,634300000.0
2008-05-22 07:05:00,1.97055,1.97085,1.97055,1.97085,254200000.0
2008-05-22 07:10:00,1.97085,1.97135,1.97065,1.9707,491300000.0
2008-05-22 07:15:00,1.9707,1.9707,1.97015,1.97025,258300000.0
2008-05-22 07:20:00,1.9703,1.97045,1.97025,1.97025,497400000.0
2008-05-22 07:25:00,1.97025,1.9712,1.9698,1.97085,469100000.0
2008-05-22 07:30:00,1.9709,1.9716,1.9707,1.97085,566300000.0
2008-05-22 07:35:00,1.97085,1.97135,1.97085,1.9709,231700000.0
2008-05-22 07:40:00,1.9709,1.9712,1.9705,1.97095,152100000.0
2008-05-22 07:45:00,1.97095,1.9715,1.97075,1.9715,328000000.0
2008-05-22 07:50:00,1.97145,1.97145,1.9709,1.9712,91400000.0
2008-05-22 07:55:00,1.9712,1.9722,1.9707,1.9716,304400000.0
2008-05-22 08:00:00,1.9715,1.97185,1.971,1.97115,264600000.0
2008-05-22 08:05:00,1.97115,1.9714,1.9711,1.97125,111100000.0
2008-05-22 08:10:00,1.97125,1.97125,1.9698,1.9702,484300000.0
2008-05-22 08:15:00,1.9702,1.97155,1.9701,1.9715,631300000.0
2008-05-22 08:20:00,1.97155,1.97245,1.9711,1.9715,733600000.0
2008-05-22 08:25:00,1.9715,1.97245,1.97145,1.9718,426700000.0
2008-05-22 08:30:00,1.9718,1.97185,1.97135,1.9715,464900000.0
2008-05-22 08:35:00,1.9715,1.9726,1.97145,1.9724,493900000.0
2008-05-22 08:40:00,1.9724,1.9724,1.97155,1.9718,439000000.0
2008-05-22 08:45:00,1.97185,1.97255,1.97145,1.97255,536500000.0
2008-05-22 08:50:00,1.97255,1.97255,1.9715,1.97225,334000000.0
2008-05-22 08:55:00,1.97225,1.9746,1.9722,1.9735,1124170920.0
2008-05-22 09:00:00,1.97355,1.9745,1.9734,1.9742,1439600000.0
2008-05-22 09:05:00,1.97425,1.9753,1.9741,1.9747,1887900005.0
2008-05-22 09:10:00,1.9747,1.97485,1.9732,1.9733,1236400000.0
2008-05-22 09:15:00,1.9733,1.9743,1.9732,1.9737,1084900000.0
2008-05-22 09:20:00,1.9737,1.97415,1.97265,1.9737,858600000.0
2008-05-22 09:25:00,1.9736,1.9742,1.97275,1.97345,1013000000.0
2008-05-22 09:30:00,1.97345,1.97435,1.9733,1.97355,1008900000.0
2008-05-22 09:35:00,1.9736,1.97545,1.97345,1.9749,961600000.0
2008-05-22 09:40:00,1.9749,1.9753,1.97425,1.9747,1209900000.0
2008-05-22 09:45:00,1.9747,1.9758,1.97395,1.97415,2681299998.0
2008-05-22 09:50:00,1.97415,1.9742,1.9732,1.9733,1434199999.0
2008-05-22 09:55:00,1.9733,1.9733,1.9718,1.97205,1336300000.0
2008-05-22 10:00:00,1.97215,1.9735,1.972,1.973,1758500000.0
2008-05-22 10:05:00,1.973,1.9735,1.9725,1.9727,1209700000.0
2008-05-22 10:10:00,1.9727,1.9727,1.9714,1.9714,709200000.0
2008-05-22 10:15:00,1.9714,1.9717,1.97055,1.9715,1283200000.0
2008-05-22 10:20:00,1.9715,1.9716,1.9696,1.97005,1094300000.0
2008-05-22 10:25:00,1.97005,1.97005,1.96815,1.96885,1248588000.0
2008-05-22 10:30:00,1.96885,1.97665,1.96885,1.97505,1554348001.0
2008-05-22 10:35:00,1.97505,1.97695,1.9741,1.97695,819164000.0
2008-05-22 10:40:00,1.97695,1.9773,1.9756,1.9756,740692000.0
2008-05-22 10:45:00,1.9756,1.9759,1.97515,1.97575,369256000.0
2008-05-22 10:50:00,1.97575,1.9766,1.97565,1.9764,375852000.0
2008-05-22 10:55:00,1.9764,1.97675,1.9757,1.97635,369520000.0
2008-05-22 11:00:00,1.97635,1.97765,1.97635,1.97755,761176000.0
2008-05-22 11:05:00,1.97755,1.97785,1.9764,1.9768,319300000.0
2008-05-22 11:10:00,1.9768,1.9779,1.9762,1.97625,269000000.0
2008-05-22 11:15:00,1.97625,1.97665,1.9756,1.9756,276500000.0
2008-05-22 11:20:00,1.9756,1.97665,1.9754,1.97655,235814240.0
2008-05-22 11:25:00,1.97655,1.978,1.97635,1.978,429300000.0
2008-05-22 11:30:00,1.978,1.97815,1.97635,1.97695,596200000.0
2008-05-22 11:35:00,1.977,1.97745,1.97675,1.97715,389760000.0
2008-05-22 11:40:00,1.97705,1.9775,1.9769,1.9773,403800000.0
2008-05-22 11:45:00,1.9773,1.9789,1.97715,1.97835,401499999.0
2008-05-22 11:50:00,1.9784,1.9784,1.9778,1.9782,269600000.0
2008-05-22 11:55:00,1.9782,1.9783,1.9778,1.97795,202500000.0
2008-05-22 12:00:00,1.9781,1.97965,1.97785,1.97935,264900000.0
2008-05-22 12:05:00,1.97935,1.97935,1.9782,1.97855,123460000.0
2008-05-22 12:10:00,1.9786,1.9794,1.9786,1.9789,332700000.0
2008-05-22 12:15:00,1.9789,1.9795,1.97885,1.97925,190100000.0
2008-05-22 12:20:00,1.9792,1.9794,1.979,1.97925,476260000.0
2008-05-22 12:25:00,1.97925,1.97985,1.97925,1.97985,973000000.0
2008-05-22 12:30:00,1.97985,1.98065,1.9796,1.98045,1580660000.0
2008-05-22 12:35:00,1.98045,1.9813,1.97995,1.98055,1096600000.0
2008-05-22 12:40:00,1.98065,1.98065,1.9798,1.9798,1127760000.0
2008-05-22 12:45:00,1.9798,1.98,1.9787,1.97935,891740000.0
2008-05-22 12:50:00,1.97935,1.9798,1.9788,1.9793,740300000.0
2008-05-22 12:55:00,1.9793,1.9798,1.97915,1.9798,661600000.0
2008-05-22 13:00:00,1.9798,1.981,1.979,1.9806,845500000.0
2008-05-22 13:05:00,1.9806,1.98115,1.9804,1.98075,1267000000.0
2008-05-22 13:10:00,1.9808,1.9808,1.98,1.9803,1293300000.0
2008-05-22 13:15:00,1.98035,1.9807,1.9803,1.9807,708500000.0
2008-05-22 13:20:00,1.98065,1.9817,1.9805,1.98155,879500000.0
2008-05-22 13:25:00,1.9815,1.9815,1.9808,1.98115,736900000.0
2008-05-22 13:30:00,1.98115,1.98135,1.9809,1.9811,733200000.0
2008-05-22 13:35:00,1.9811,1.982,1.98075,1.9817,1473600000.0
2008-05-22 13:40:00,1.9818,1.9824,1.9817,1.98215,1509700000.0
2008-05-22 13:45:00,1.98215,1.98445,1.98215,1.98405,1465300000.0
2008-05-22 13:50:00,1.98405,1.9844,1.98325,1.984,1331500000.0
2008-05-22 13:55:00,1.984,1.98415,1.9833,1.98345,1142100000.0
2008-05-22 14:00:00,1.98345,1.98385,1.98325,1.98365,1207600000.0
2008-05-22 14:05:00,1.9836,1.98445,1.98355,1.9842,566100000.0
2008-05-22 14:10:00,1.9842,1.9848,1.9839,1.9841,1291100000.0
2008-05-22 14:15:00,1.984,1.9846,1.983,1.98315,1184900000.0
2008-05-22 14:20:00,1.98305,1.98425,1.98245,1.98415,1343000000.0
2008-05-22 14:25:00,1.98415,1.9848,1.9841,1.98445,1020700000.0
2008-05-22 14:30:00,1.98445,1.9846,1.9828,1.98285,1172100000.0
2008-05-22 14:35:00,1.98285,1.98405,1.9825,1.98365,772800000.0
2008-05-22 14:40:00,1.9837,1.98385,1.9827,1.98315,1464900001.0
2008-05-22 14:45:00,1.98315,1.9838,1.98275,1.9833,1190000000.0
2008-05-22 14:50:00,1.9833,1.98375,1.9822,1.98225,1273600000.0
2008-05-22 14:55:00,1.98225,1.9827,1.98155,1.982,1848700000.0
2008-05-22 15:00:00,1.982,1.9822,1.9818,1.9819,1535100000.0
2008-05-22 15:05:00,1.9819,1.9836,1.9817,1.9833,1272600000.0
2008-05-22 15:10:00,1.9833,1.9842,1.98315,1.9842,1272160000.0
2008-05-22 15:15:00,1.9842,1.98435,1.98315,1.98335,1583300000.0
2008-05-22 15:20:00,1.98335,1.98365,1.9829,1.9835,1288700000.0
2008-05-22 15:25:00,1.9835,1.98405,1.9835,1.9839,1119100000.0
2008-05-22 15:30:00,1.984,1.9848,1.9829,1.983,1777600000.0
2008-05-22 15:35:00,1.983,1.9832,1.9822,1.9822,1012700000.0
2008-05-22 15:40:00,1.98225,1.98255,1.9818,1.98255,1486300000.0
2008-05-22 15:45:00,1.98255,1.98285,1.98185,1.98185,1003600000.0
2008-05-22 15:50:00,1.9819,1.98215,1.9815,1.9815,977100000.0
2008-05-22 15:55:00,1.9815,1.98185,1.9807,1.9807,923352000.0
2008-05-22 16:00:00,1.98075,1.98115,1.97925,1.9799,1284268000.0
2008-05-22 16:05:00,1.9799,1.9801,1.9791,1.97975,1594900000.0
2008-05-22 16:10:00,1.97975,1.9814,1.9797,1.98055,1667000000.0
2008-05-22 16:15:00,1.9805,1.9816,1.98015,1.9807,1455900000.0
2008-05-22 16:20:00,1.9807,1.98075,1.9797,1.97975,1371964000.0
2008-05-22 16:25:00,1.9798,1.98055,1.9797,1.9805,761400000.0
2008-05-22 16:30:00,1.9805,1.98115,1.9802,1.98065,1370200000.0
2008-05-22 16:35:00,1.98065,1.9808,1.98025,1.98035,930000000.0
2008-05-22 16:40:00,1.98035,1.9811,1.9802,1.98095,1057560000.0
2008-05-22 16:45:00,1.98095,1.98175,1.9807,1.98155,1469800000.0
2008-05-22 16:50:00,1.98155,1.98195,1.98115,1.98195,1120300000.0
2008-05-22 16:55:00,1.98195,1.9821,1.9811,1.9812,1369900000.0
2008-05-22 17:00:00,1.98115,1.98135,1.98035,1.98085,1102500000.0
2008-05-22 17:05:00,1.98085,1.9813,1.98035,1.98065,1146460000.0
2008-05-22 17:10:00,1.98085,1.9813,1.98055,1.98105,1383500000.0
2008-05-22 17:15:00,1.9811,1.9812,1.9802,1.9805,1650200000.0
2008-05-22 17:20:00,1.98055,1.9809,1.9803,1.98045,1557600000.0
2008-05-22 17:25:00,1.98045,1.98095,1.9804,1.9804,1508899999.0
2008-05-22 17:30:00,1.9804,1.9811,1.9802,1.9803,1250000000.0
2008-05-22 17:35:00,1.9802,1.98035,1.98,1.9801,1730200000.0
2008-05-22 17:40:00,1.98015,1.98025,1.9799,1.98025,713400000.0
2008-05-22 17:45:00,1.9803,1.98075,1.9798,1.98005,751800000.0
2008-05-22 17:50:00,1.9801,1.9803,1.9782,1.9786,1136000000.0
2008-05-22 17:55:00,1.9786,1.979,1.9783,1.9783,958900000.0
2008-05-22 18:00:00,1.97845,1.9793,1.9783,1.9791,1052300000.0
2008-05-22 18:05:00,1.97905,1.9793,1.97875,1.9792,863400000.0
2008-05-22 18:10:00,1.9792,1.98055,1.9792,1.9804,739700000.0
2008-05-22 18:15:00,1.9804,1.98045,1.97965,1.9804,564400000.0
2008-05-22 18:20:00,1.98045,1.98075,1.98015,1.9807,386500000.0
2008-05-22 18:25:00,1.9807,1.9808,1.98035,1.98055,797226000.0
2008-05-22 18:30:00,1.98055,1.98055,1.9799,1.97995,537500000.0
2008-05-22 18:35:00,1.97995,1.98065,1.9799,1.9803,269200000.0
2008-05-22 18:40:00,1.9803,1.9803,1.98005,1.98005,92000000.0
2008-05-22 18:45:00,1.9801,1.98035,1.98,1.9803,157400000.0
2008-05-22 18:50:00,1.98025,1.9805,1.98005,1.98015,217500000.0
2008-05-22 18:55:00,1.98025,1.9803,1.9801,1.98025,86100000.0
2008-05-22 19:00:00,1.9802,1.9802,1.98,1.98,488900000.0
2008-05-22 19:05:00,1.98,1.98075,1.98,1.9803,399000000.0
2008-05-22 19:10:00,1.9803,1.9806,1.9803,1.9804,188300000.0
2008-05-22 19:15:00,1.9805,1.9805,1.9801,1.9803,617900000.0
2008-05-22 19:20:00,1.9803,1.9804,1.9802,1.98025,257700000.0
2008-05-22 19:25:00,1.98025,1.98065,1.98025,1.98045,277000000.0
2008-05-22 19:30:00,1.98045,1.9812,1.98045,1.98096,328200000.0
2008-05-22 19:35:00,1.98115,1.98115,1.9805,1.9805,321400000.0
2008-05-22 19:40:00,1.9803,1.9806,1.98019,1.98035,224900000.0
2008-05-22 19:45:00,1.98035,1.98045,1.98025,1.98025,221300000.0
2008-05-22 19:50:00,1.9803,1.98035,1.9801,1.98015,170300000.0
2008-05-22 19:55:00,1.98015,1.9803,1.9794,1.97975,417600000.0
2008-05-22 20:00:00,1.97975,1.98045,1.97975,1.98035,543200000.0
2008-05-22 20:05:00,1.98035,1.98035,1.97925,1.9793,512660000.0
2008-05-22 20:10:00,1.9793,1.9793,1.9783,1.9792,908300000.0
2008-05-22 20:15:00,1.9792,1.9797,1.9791,1.9795,568700000.0
2008-05-22 20:20:00,1.9795,1.97955,1.97825,1.9783,648100000.0
2008-05-22 20:25:00,1.9783,1.9783,1.97775,1.9782,909700000.0
2008-05-22 20:30:00,1.9782,1.97885,1.9782,1.9788,696900000.0
2008-05-22 20:35:00,1.9788,1.9793,1.9784,1.9791,668300000.0
2008-05-22 20:40:00,1.9791,1.9792,1.979,1.9792,255000000.0
2008-05-22 20:45:00,1.97915,1.97915,1.9786,1.97865,396300000.0
2008-05-22 20:50:00,1.9787,1.9788,1.97845,1.9787,307200000.0
2008-05-22 20:55:00,1.9787,1.9788,1.9779,1.9781,684700000.0
2008-05-22 21:00:00,1.9781,1.9785,1.97805,1.9785,492300000.0
2008-05-22 21:05:00,1.9785,1.9787,1.9784,1.97855,210100000.0
2008-05-22 21:10:00,1.9785,1.97865,1.9783,1.9784,282800000.0
2008-05-22 21:15:00,1.9784,1.9786,1.9783,1.97855,300200000.0
2008-05-22 21:20:00,1.97865,1.97885,1.9783,1.9783,421600000.0
2008-05-22 21:25:00,1.9783,1.97845,1.9782,1.9784,232700000.0
2008-05-22 21:30:00,1.97845,1.97855,1.97804,1.9783,143300000.0
2008-05-22 21:35:00,1.9783,1.9786,1.9783,1.9783,231300000.0
2008-05-22 21:40:00,1.9785,1.97855,1.97809,1.9785,335954000.0
2008-05-22 21:45:00,1.9785,1.9785,1.9783,1.9785,141254000.0
2008-05-22 21:50:00,1.97845,1.9785,1.97779,1.9784,326095005.0
2008-05-22 21:55:00,1.9784,1.9787,1.97815,1.97855,423300000.0
2008-05-22 22:00:00,1.97855,1.9786,1.97845,1.9785,223900000.0
2008-05-22 22:05:00,1.9785,1.9786,1.9784,1.97845,495500000.0
2008-05-22 22:10:00,1.9784,1.9786,1.9783,1.9786,242800000.0
2008-05-22 22:15:00,1.9786,1.9792,1.9786,1.97905,260600000.0
2008-05-22 22:20:00,1.979,1.98015,1.9789,1.97925,694200000.0
2008-05-22 22:25:00,1.97925,1.97985,1.97925,1.9795,251400000.0
2008-05-22 22:30:00,1.9795,1.9798,1.9793,1.9793,303300000.0
2008-05-22 22:35:00,1.9793,1.97935,1.97887,1.97912,58800000.0
2008-05-22 22:40:00,1.9793,1.9796,1.9793,1.9795,135500000.0
2008-05-22 22:45:00,1.97955,1.9797,1.97935,1.9796,153800000.0
2008-05-22 22:50:00,1.9796,1.9799,1.97925,1.9799,501500000.0
2008-05-22 22:55:00,1.9799,1.9804,1.97985,1.98015,158100004.0
2008-05-22 23:00:00,1.9802,1.98093,1.97998,1.9808,165800000.0
2008-05-22 23:05:00,1.9808,1.9814,1.98046,1.98054,692200000.0
2008-05-22 23:10:00,1.98064,1.9808,1.98061,1.9807,124100000.0
2008-05-22 23:15:00,1.9807,1.98115,1.9807,1.9808,67200000.0
2008-05-22 23:20:00,1.9808,1.9808,1.98005,1.9805,7900000.0
2008-05-22 23:25:00,1.98041,1.9805,1.98003,1.98003,418400000.0
2008-05-22 23:30:00,1.9805,1.9805,1.98013,1.9805,113500000.0
2008-05-22 23:35:00,1.9805,1.9805,1.98002,1.9801,194200000.0
2008-05-22 23:40:00,1.9801,1.9801,1.9796,1.9797,209900000.0
2008-05-22 23:45:00,1.9797,1.98,1.9797,1.97992,311800000.0
2008-05-22 23:50:00,1.9801,1.9802,1.9793,1.9793,84400000.0
2008-05-22 23:55:00,1.97945,1.9798,1.97926,1.9798,450399999.0
2008-05-23 00:00:00,1.9798,1.9798,1.97936,1.9795,278900000.0
2008-05-23 00:05:00,1.9794,1.9797,1.9792,1.9793,205999998.0
2008-05-23 00:10:00,1.9793,1.9796,1.97922,1.97928,236599998.0
2008-05-23 00:15:00,1.9795,1.9798,1.97911,1.97922,838499999.0
2008-05-23 00:20:00,1.9792,1.97975,1.97919,1.97938,351299999.0
2008-05-23 00:25:00,1.9797,1.9807,1.9797,1.9806,386100000.0
2008-05-23 00:30:00,1.9806,1.9807,1.9806,1.9806,240800000.0
2008-05-23 00:35:00,1.9807,1.9807,1.97985,1.97985,276300000.0
2008-05-23 00:40:00,1.97985,1.97985,1.9793,1.97975,349299999.0
2008-05-23 00:45:00,1.97975,1.9801,1.97955,1.9799,222700000.0
2008-05-23 00:50:00,1.9799,1.9801,1.97945,1.9799,424199998.0
2008-05-23 00:55:00,1.98015,1.98045,1.97982,1.9802,596499999.0
2008-05-23 01:00:00,1.9802,1.9802,1.97977,1.97992,594000000.0
2008-05-23 01:05:00,1.98,1.98018,1.97988,1.9801,841699998.0
2008-05-23 01:10:00,1.98005,1.98005,1.97944,1.98,409700001.0
2008-05-23 01:15:00,1.98,1.98015,1.97974,1.98005,351300000.0
2008-05-23 01:20:00,1.9802,1.9802,1.97993,1.98012,315400000.0
2008-05-23 01:25:00,1.98003,1.9802,1.97983,1.97997,411400002.0
2008-05-23 01:30:00,1.9802,1.9802,1.9799,1.98,606600012.0
2008-05-23 01:35:00,1.9801,1.9801,1.98,1.9801,123900000.0
2008-05-23 01:40:00,1.98,1.9803,1.98,1.9802,294600000.0
2008-05-23 01:45:00,1.9802,1.9802,1.98,1.98,369200000.0
2008-05-23 01:50:00,1.98,1.98,1.9799,1.98,233900000.0
2008-05-23 01:55:00,1.98,1.9802,1.9799,1.9799,343500000.0
2008-05-23 02:00:00,1.9799,1.98025,1.9798,1.9802,504800000.0
2008-05-23 02:05:00,1.9802,1.98035,1.98015,1.98015,286900000.0
2008-05-23 02:10:00,1.98015,1.9804,1.9799,1.9801,801099991.0
2008-05-23 02:15:00,1.9801,1.98025,1.97975,1.97995,451300001.0
2008-05-23 02:20:00,1.9801,1.9801,1.97966,1.9799,480900000.0
2008-05-23 02:25:00,1.9799,1.9799,1.9793,1.9793,622100000.0
2008-05-23 02:30:00,1.9793,1.97955,1.9793,1.97945,603800003.0
2008-05-23 02:35:00,1.97945,1.97955,1.9792,1.9792,881300007.0
2008-05-23 02:40:00,1.9792,1.9795,1.97873,1.97888,816200014.0
2008-05-23 02:45:00,1.9792,1.9792,1.9782,1.97855,1129999997.0
2008-05-23 02:50:00,1.97855,1.9788,1.9783,1.9783,719199982.0
2008-05-23 02:55:00,1.9783,1.9787,1.97824,1.97827,939600003.0
2008-05-23 03:00:00,1.9785,1.9785,1.9782,1.9783,801000001.0
2008-05-23 03:05:00,1.97815,1.97865,1.97813,1.9785,1075399997.0
2008-05-23 03:10:00,1.9785,1.9785,1.97792,1.9782,705200004.0
2008-05-23 03:15:00,1.9783,1.9783,1.9777,1.9782,193700000.0
2008-05-23 03:20:00,1.9782,1.97895,1.9782,1.9787,1090020000.0
2008-05-23 03:25:00,1.9787,1.9789,1.97822,1.9788,700900005.0
2008-05-23 03:30:00,1.9788,1.9788,1.97865,1.9787,434100000.0
2008-05-23 03:35:00,1.9787,1.9787,1.97819,1.9787,296100000.0
2008-05-23 03:40:00,1.9786,1.9786,1.9781,1.97815,367600000.0
2008-05-23 03:45:00,1.97815,1.97845,1.97815,1.9784,259900000.0
2008-05-23 03:50:00,1.9784,1.9785,1.9784,1.9784,726699999.0
2008-05-23 03:55:00,1.9784,1.97855,1.97793,1.9784,486500005.0
2008-05-23 04:00:00,1.97805,1.9784,1.97789,1.97817,466000007.0
2008-05-23 04:05:00,1.9784,1.9784,1.9782,1.9783,274900000.0
2008-05-23 04:10:00,1.9783,1.9783,1.97815,1.9783,688100000.0
2008-05-23 04:15:00,1.9783,1.9785,1.9781,1.97825,755000001.0
2008-05-23 04:20:00,1.97825,1.9785,1.97815,1.9784,176500000.0
2008-05-23 04:25:00,1.9784,1.9788,1.9784,1.97875,436200000.0
2008-05-23 04:30:00,1.97875,1.9788,1.9782,1.9785,200900000.0
2008-05-23 04:35:00,1.9785,1.9785,1.97815,1.97835,891300001.0
2008-05-23 04:40:00,1.97835,1.9788,1.97825,1.9785,1094500001.0
2008-05-23 04:45:00,1.9785,1.97875,1.9785,1.9785,291700000.0
2008-05-23 04:50:00,1.9785,1.9787,1.97845,1.9787,564800000.0
2008-05-23 04:55:00,1.9787,1.9789,1.97865,1.97885,799499998.0
2008-05-23 05:00:00,1.97885,1.9791,1.97885,1.9789,175500000.0
2008-05-23 05:05:00,1.9789,1.979,1.9789,1.9789,574800000.0
2008-05-23 05:10:00,1.9787,1.9792,1.97845,1.97915,702199997.0
2008-05-23 05:15:00,1.97915,1.9793,1.9788,1.9788,259600000.0
2008-05-23 05:20:00,1.97895,1.9792,1.97888,1.9791,189800000.0
2008-05-23 05:25:00,1.979,1.97915,1.97895,1.979,234400000.0
2008-05-23 05:30:00,1.979,1.9791,1.9787,1.979,337800000.0
2008-05-23 05:35:00,1.979,1.9792,1.979,1.9792,247600000.0
2008-05-23 05:40:00,1.9792,1.9794,1.9792,1.9793,134400000.0
2008-05-23 05:45:00,1.97935,1.9794,1.97899,1.97903,42000000.0
2008-05-23 05:50:00,1.9793,1.98005,1.9793,1.9797,326800000.0
2008-05-23 05:55:00,1.9797,1.9797,1.9792,1.9793,332000000.0
2008-05-23 06:00:00,1.9793,1.9795,1.97906,1.9793,140699999.0
2008-05-23 06:05:00,1.9793,1.9794,1.9791,1.9793,504500000.0
2008-05-23 06:10:00,1.9793,1.9796,1.97923,1.97937,177800000.0
2008-05-23 06:15:00,1.9795,1.9796,1.9791,1.9794,455899999.0
2008-05-23 06:20:00,1.9794,1.9796,1.97935,1.9795,568000000.0
2008-05-23 06:25:00,1.9795,1.9799,1.9795,1.97956,383599999.0
2008-05-23 06:30:00,1.9798,1.9801,1.9798,1.98,294000000.0
2008-05-23 06:35:00,1.98,1.98,1.9796,1.9797,278100002.0
2008-05-23 06:40:00,1.9797,1.98,1.97945,1.9795,1087400002.0
2008-05-23 06:45:00,1.97927,1.9796,1.97927,1.9795,692400002.0
2008-05-23 06:50:00,1.9795,1.9795,1.97917,1.97933,576900003.0
2008-05-23 06:55:00,1.9793,1.9793,1.97905,1.97906,601700001.0
2008-05-23 07:00:00,1.9792,1.9794,1.979,1.9791,256299998.0
2008-05-23 07:05:00,1.9791,1.9792,1.97803,1.9785,1059300001.0
2008-05-23 07:10:00,1.9785,1.9787,1.9785,1.9786,311200003.0
2008-05-23 07:15:00,1.9786,1.979,1.9786,1.9788,688500002.0
2008-05-23 07:20:00,1.97865,1.9789,1.97845,1.97875,826600002.0
2008-05-23 07:25:00,1.97875,1.97875,1.9784,1.9784,621200000.0
2008-05-23 07:30:00,1.9784,1.9788,1.97816,1.9788,716700001.0
2008-05-23 07:35:00,1.9788,1.9792,1.97851,1.9792,645000000.0
2008-05-23 07:40:00,1.9792,1.97975,1.9792,1.97975,357200000.0
2008-05-23 07:45:00,1.97975,1.97995,1.97955,1.9799,1044500002.0
2008-05-23 07:50:00,1.9799,1.9803,1.9799,1.98,634800000.0
2008-05-23 07:55:00,1.98,1.9801,1.9796,1.9797,1275000002.0
2008-05-23 08:00:00,1.97975,1.97995,1.9797,1.97995,813200003.0
2008-05-23 08:05:00,1.9799,1.9808,1.97975,1.9802,694600001.0
2008-05-23 08:10:00,1.9802,1.9805,1.9797,1.98035,399900000.0
2008-05-23 08:15:00,1.9804,1.98055,1.97985,1.9802,811000000.0
2008-05-23 08:20:00,1.9802,1.98055,1.9798,1.98,768700000.0
2008-05-23 08:25:00,1.98,1.98,1.9793,1.97945,645700000.0
2008-05-23 08:30:00,1.97945,1.98055,1.97885,1.9793,823100000.0
2008-05-23 08:35:00,1.9793,1.98065,1.97925,1.9804,607400000.0
2008-05-23 08:40:00,1.9804,1.98075,1.9803,1.98065,584000000.0
2008-05-23 08:45:00,1.98065,1.98065,1.97905,1.9793,626600000.0
2008-05-23 08:50:00,1.9793,1.97935,1.9768,1.9776,929500000.0
2008-05-23 08:55:00,1.9776,1.97795,1.9772,1.9772,822000000.0
2008-05-23 09:00:00,1.9772,1.9773,1.9758,1.9767,954200000.0
2008-05-23 09:05:00,1.9766,1.97705,1.97625,1.9767,1177600000.0
2008-05-23 09:10:00,1.97675,1.97785,1.97675,1.9775,522200000.0
2008-05-23 09:15:00,1.9775,1.9786,1.9773,1.9781,973000001.0
2008-05-23 09:20:00,1.9781,1.9785,1.97725,1.97725,768800000.0
2008-05-23 09:25:00,1.97725,1.9773,1.9755,1.9764,1028999999.0
2008-05-23 09:30:00,1.9764,1.9771,1.9762,1.9767,935500001.0
2008-05-23 09:35:00,1.97665,1.97755,1.9763,1.97725,643200000.0
2008-05-23 09:40:00,1.9773,1.9774,1.9763,1.97695,754299998.0
2008-05-23 09:45:00,1.97695,1.97775,1.97695,1.97725,789900000.0
2008-05-23 09:50:00,1.9773,1.978,1.97725,1.9779,775200001.0
2008-05-23 09:55:00,1.97795,1.9785,1.9776,1.9778,1223900000.0
2008-05-23 10:00:00,1.9778,1.9778,1.9767,1.9771,736800000.0
2008-05-23 10:05:00,1.9771,1.97795,1.97655,1.97795,693000000.0
2008-05-23 10:10:00,1.97795,1.97865,1.97785,1.97865,790800000.0
2008-05-23 10:15:00,1.97865,1.9792,1.97855,1.9786,1003000000.0
2008-05-23 10:20:00,1.9786,1.97865,1.9783,1.9786,1388560000.0
2008-05-23 10:25:00,1.9786,1.9803,1.9786,1.97935,1466900000.0
2008-05-23 10:30:00,1.9793,1.98005,1.9777,1.97825,1284300000.0
2008-05-23 10:35:00,1.9784,1.97925,1.9779,1.97885,1491100000.0
2008-05-23 10:40:00,1.97885,1.97925,1.978,1.9785,1218500000.0
2008-05-23 10:45:00,1.9785,1.9789,1.978,1.9789,1346800000.0
2008-05-23 10:50:00,1.9789,1.97915,1.9787,1.9789,584400000.0
2008-05-23 10:55:00,1.9789,1.9789,1.9766,1.97675,1820900000.0
2008-05-23 11:00:00,1.9767,1.97885,1.9767,1.9785,1789600001.0
2008-05-23 11:05:00,1.9785,1.9785,1.97735,1.9777,1532699999.0
2008-05-23 11:10:00,1.9777,1.97785,1.97715,1.9778,1111400000.0
2008-05-23 11:15:00,1.9778,1.9782,1.97755,1.9776,1942599998.0
2008-05-23 11:20:00,1.9776,1.978,1.97725,1.97775,2826699992.0
2008-05-23 11:25:00,1.97775,1.9786,1.9777,1.9782,2025699998.0
2008-05-23 11:30:00,1.9782,1.9791,1.9782,1.97905,2646899999.0
2008-05-23 11:35:00,1.97905,1.9794,1.97865,1.979,2765900000.0
2008-05-23 11:40:00,1.97895,1.97925,1.97885,1.9789,2215300000.0
2008-05-23 11:45:00,1.9789,1.97925,1.9785,1.97915,1377900001.0
2008-05-23 11:50:00,1.97915,1.98025,1.97915,1.98005,1742840000.0
2008-05-23 11:55:00,1.98005,1.98005,1.9796,1.9796,411200000.0
2008-05-23 12:00:00,1.97965,1.97965,1.97895,1.979,658900000.0
2008-05-23 12:05:00,1.979,1.9792,1.9788,1.9788,357300000.0
2008-05-23 12:10:00,1.9788,1.9794,1.9788,1.9792,513200000.0
2008-05-23 12:15:00,1.97925,1.9797,1.97925,1.97945,436300000.0
2008-05-23 12:20:00,1.97945,1.98005,1.97945,1.97975,609899999.0
2008-05-23 12:25:00,1.97975,1.97975,1.97865,1.97885,549999999.0
2008-05-23 12:30:00,1.9789,1.97945,1.9787,1.97905,456599999.0
2008-05-23 12:35:00,1.97905,1.9794,1.97885,1.9792,490800000.0
2008-05-23 12:40:00,1.9792,1.98025,1.9792,1.9795,1447500001.0
2008-05-23 12:45:00,1.9795,1.9801,1.9794,1.97995,760900001.0
2008-05-23 12:50:00,1.97995,1.98105,1.97985,1.9808,868999999.0
2008-05-23 12:55:00,1.9808,1.9816,1.9804,1.9804,1437478599.0
2008-05-23 13:00:00,1.9804,1.98175,1.9804,1.9809,647200000.0
2008-05-23 13:05:00,1.981,1.9815,1.98085,1.9812,335600000.0
2008-05-23 13:10:00,1.9812,1.9813,1.97955,1.97965,342700000.0
2008-05-23 13:15:00,1.97965,1.981,1.97965,1.98095,622200001.0
2008-05-23 13:20:00,1.9809,1.98135,1.97995,1.98,613784000.0
2008-05-23 13:25:00,1.98,1.98105,1.97995,1.98085,547400000.0
2008-05-23 13:30:00,1.98085,1.9812,1.9808,1.9811,323000000.0
2008-05-23 13:35:00,1.98115,1.9821,1.98075,1.9808,458700000.0
2008-05-23 13:40:00,1.98085,1.9816,1.98065,1.9814,467800000.0
2008-05-23 13:45:00,1.9814,1.98155,1.9813,1.98145,245400000.0
2008-05-23 13:50:00,1.98155,1.9828,1.98155,1.9823,313700000.0
2008-05-23 13:55:00,1.9823,1.9826,1.9818,1.9824,217300000.0
2008-05-23 14:00:00,1.9824,1.9824,1.9815,1.9815,448000000.0
2008-05-23 14:05:00,1.9815,1.98155,1.98125,1.98125,126300000.0
2008-05-23 14:10:00,1.98125,1.9816,1.9811,1.9816,168500000.0
2008-05-23 14:15:00,1.9816,1.9822,1.9812,1.9813,370400000.0
2008-05-23 14:20:00,1.9812,1.9829,1.9812,1.98285,872100000.0
2008-05-23 14:25:00,1.98285,1.98295,1.98255,1.9827,236800000.0
2008-05-23 14:30:00,1.9827,1.9831,1.9824,1.98285,305800000.0
2008-05-23 14:35:00,1.9828,1.98335,1.9827,1.9833,367450000.0
2008-05-23 14:40:00,1.9833,1.9839,1.98305,1.98345,258100000.0
2008-05-23 14:45:00,1.98345,1.9843,1.98315,1.98425,246000000.0
2008-05-23 14:50:00,1.98425,1.98425,1.98275,1.9833,645300001.0
2008-05-23 14:55:00,1.9833,1.98345,1.98225,1.9824,194600000.0
2008-05-23 15:00:00,1.9825,1.9845,1.9825,1.9844,626900000.0
2008-05-23 15:05:00,1.9844,1.9852,1.98375,1.98385,1105000000.0
2008-05-23 15:10:00,1.98385,1.98445,1.9837,1.9837,540900000.0
2008-05-23 15:15:00,1.98375,1.98385,1.9835,1.9835,529600000.0
2008-05-23 15:20:00,1.98355,1.9845,1.9835,1.9839,718400000.0
2008-05-23 15:25:00,1.9839,1.9842,1.9838,1.984,438000000.0
2008-05-23 15:30:00,1.984,1.9841,1.983,1.983,714000000.0
2008-05-23 15:35:00,1.9831,1.98325,1.9818,1.982,587100000.0
2008-05-23 15:40:00,1.982,1.98355,1.98195,1.9826,1541499998.0
2008-05-23 15:45:00,1.98255,1.9831,1.9821,1.9824,942700000.0
2008-05-23 15:50:00,1.9824,1.98365,1.9824,1.98355,1110499999.0
2008-05-23 15:55:00,1.98355,1.9836,1.9823,1.98325,862620000.0
2008-05-23 16:00:00,1.9833,1.98345,1.9818,1.9819,1288899999.0
2008-05-23 16:05:00,1.9819,1.98205,1.98105,1.9811,1220228000.0
2008-05-23 16:10:00,1.9812,1.98165,1.98055,1.9807,440700000.0
2008-05-23 16:15:00,1.9807,1.98115,1.98025,1.98025,649899999.0
2008-05-23 16:20:00,1.98025,1.9815,1.9801,1.9807,408499999.0
2008-05-23 16:25:00,1.98075,1.98195,1.98075,1.98145,518300000.0
2008-05-23 16:30:00,1.98145,1.9821,1.9814,1.9821,478999999.0
2008-05-23 16:35:00,1.98205,1.98235,1.98185,1.9821,1409700000.0
2008-05-23 16:40:00,1.98215,1.983,1.9819,1.98195,771400001.0
2008-05-23 16:45:00,1.982,1.98205,1.9811,1.9812,450800000.0
2008-05-23 16:50:00,1.9812,1.98135,1.98075,1.98095,385900000.0
2008-05-23 16:55:00,1.98115,1.9819,1.9805,1.98175,624100000.0
2008-05-23 17:00:00,1.98175,1.98195,1.98045,1.9813,722300000.0
2008-05-23 17:05:00,1.9813,1.98295,1.9811,1.98255,1127800000.0
2008-05-23 17:10:00,1.98265,1.983,1.982,1.9823,422100000.0
2008-05-23 17:15:00,1.98235,1.98245,1.9819,1.9822,1489299999.0
2008-05-23 17:20:00,1.9822,1.9823,1.98075,1.98165,1233200001.0
2008-05-23 17:25:00,1.98165,1.9823,1.98165,1.98215,829100000.0
2008-05-23 17:30:00,1.98215,1.98345,1.9821,1.98265,550700000.0
2008-05-23 17:35:00,1.9826,1.9827,1.98215,1.98215,295800000.0
2008-05-23 17:40:00,1.98215,1.98235,1.982,1.98235,122500000.0
2008-05-23 17:45:00,1.9823,1.98235,1.9815,1.9815,242700000.0
2008-05-23 17:50:00,1.9815,1.9817,1.98105,1.9817,231000000.0
2008-05-23 17:55:00,1.9817,1.9821,1.9815,1.98155,179100000.0
2008-05-23 18:00:00,1.98165,1.98205,1.98165,1.9817,185300000.0
2008-05-23 18:05:00,1.9817,1.9821,1.98135,1.98185,234300000.0
2008-05-23 18:10:00,1.98185,1.98185,1.9813,1.9815,160600000.0
2008-05-23 18:15:00,1.98155,1.9819,1.98125,1.98125,166100000.0
2008-05-23 18:20:00,1.9813,1.98165,1.9813,1.98165,225700000.0
2008-05-23 18:25:00,1.98165,1.98185,1.98135,1.98135,220400000.0
2008-05-23 18:30:00,1.98135,1.9814,1.98065,1.98065,334900000.0
2008-05-23 18:35:00,1.9807,1.98125,1.98065,1.98085,283500000.0
2008-05-23 18:40:00,1.98085,1.9813,1.98065,1.98075,804500000.0
2008-05-23 18:45:00,1.98075,1.98145,1.98065,1.98145,314900000.0
2008-05-23 18:50:00,1.98145,1.98175,1.9811,1.9815,615800000.0
2008-05-23 18:55:00,1.9815,1.9818,1.98075,1.9809,1409100002.0
2008-05-23 19:00:00,1.9809,1.9813,1.98075,1.9809,263100000.0
2008-05-23 19:05:00,1.9808,1.9808,1.98015,1.9803,230400000.0
2008-05-23 19:10:00,1.9803,1.98055,1.98025,1.9803,180700000.0
2008-05-23 19:15:00,1.9803,1.9804,1.9802,1.98025,94100000.0
2008-05-23 19:20:00,1.98025,1.9804,1.98015,1.9803,65100000.0
2008-05-23 19:25:00,1.9803,1.98035,1.97995,1.98,113800000.0
2008-05-23 19:30:00,1.98005,1.98025,1.97965,1.97965,181100000.0
2008-05-23 19:35:00,1.97965,1.9798,1.979,1.97975,174600000.0
2008-05-23 19:40:00,1.97957,1.98005,1.979,1.9799,182300000.0
2008-05-23 19:45:00,1.97985,1.97995,1.9798,1.9799,48800000.0
2008-05-23 19:50:00,1.9799,1.98005,1.9796,1.97985,91500000.0
2008-05-23 19:55:00,1.9799,1.98025,1.9797,1.97975,130800000.0
2008-05-23 20:00:00,1.97975,1.98045,1.9797,1.98045,300300000.0
2008-05-23 20:05:00,1.9804,1.98045,1.9801,1.98045,249600000.0
2008-05-23 20:10:00,1.98045,1.98045,1.9802,1.9803,160500000.0
2008-05-23 20:15:00,1.9803,1.98045,1.9797,1.9797,170800000.0
2008-05-23 20:20:00,1.9797,1.9797,1.9793,1.97935,214700000.0
2008-05-23 20:25:00,1.9793,1.97955,1.97905,1.9792,322100000.0
2008-05-23 20:30:00,1.97925,1.97925,1.9784,1.9786,348200000.0
2008-05-23 20:35:00,1.97855,1.97975,1.9785,1.97965,140200000.0
2008-05-23 20:40:00,1.97965,1.97965,1.97945,1.97945,130100000.0
2008-05-23 20:45:00,1.97945,1.9797,1.97935,1.9796,141600000.0
2008-05-23 20:50:00,1.9796,1.9796,1.97927,1.9795,76000000.0
2008-05-23 20:55:00,1.9795,1.9797,1.9792,1.9792,367200000.0
2008-05-23 21:00:00,1.9792,1.97935,1.9789,1.97935,315700000.0
2008-05-23 21:05:00,1.97935,1.97945,1.9789,1.97925,453000000.0
2008-05-23 21:10:00,1.97925,1.97945,1.97925,1.9794,173300000.0
2008-05-23 21:15:00,1.9794,1.9799,1.9794,1.9796,239500000.0
2008-05-23 21:20:00,1.9796,1.97995,1.9796,1.9799,111200000.0
2008-05-23 21:25:00,1.9799,1.9802,1.9791,1.9791,224200000.0
2008-05-23 21:30:00,1.9791,1.97965,1.9791,1.97965,340400000.0
2008-05-23 21:35:00,1.9797,1.98,1.97945,1.97965,441892400.0
2008-05-23 21:40:00,1.97965,1.97965,1.97945,1.9795,143554400.0
2008-05-23 21:45:00,1.97945,1.9798,1.97935,1.9798,198700000.0
2008-05-23 21:50:00,1.9798,1.9798,1.97942,1.97955,143816400.0
2008-05-23 21:55:00,1.97955,1.9802,1.9794,1.98005,204700000.0
2008-05-23 22:00:00,1.98005,1.98005,1.97958,1.97975,201200000.0
2008-05-23 22:05:00,1.97975,1.97975,1.97915,1.9796,54200000.0
2008-05-23 22:10:00,1.97965,1.98035,1.9796,1.98005,296000000.0
2008-05-23 22:15:00,1.98005,1.98015,1.97973,1.98,52300000.0
2008-05-23 22:20:00,1.9799,1.97995,1.97955,1.9799,126000003.0
2008-05-23 22:25:00,1.9799,1.98,1.9797,1.97995,250600000.0
2008-05-23 22:30:00,1.97995,1.98,1.97975,1.98,149100003.0
2008-05-23 22:35:00,1.98,1.98005,1.97985,1.98,203300000.0
2008-05-23 22:40:00,1.98004,1.98005,1.97963,1.97964,191800005.0
2008-05-23 22:45:00,1.98,1.98015,1.9797,1.9797,197900000.0
2008-05-23 22:50:00,1.98,1.98,1.97937,1.9797,40300000.0
2008-05-23 22:55:00,1.9797,1.9798,1.97935,1.9796,169700000.0
2008-05-26 00:00:00,1.981,1.981,1.9809,1.9809,11800000.0
2008-05-26 00:05:00,1.9808,1.9809,1.9806,1.9808,17700000.0
2008-05-26 00:10:00,1.9807,1.9807,1.9805,1.9805,17700000.0
2008-05-26 00:15:00,1.9806,1.9806,1.9806,1.9806,5900000.0
2008-05-26 00:20:00,1.9807,1.9807,1.9805,1.9806,11800000.0
2008-05-26 00:25:00,1.9808,1.981,1.9804,1.9804,29500000.0
2008-05-26 00:30:00,1.9806,1.9806,1.9804,1.9804,5900000.0
2008-05-26 00:35:00,1.9802,1.9802,1.9799,1.9799,11800000.0
2008-05-26 00:40:00,1.9798,1.9798,1.9792,1.9792,17700000.0
2008-05-26 00:45:00,1.9793,1.9796,1.9792,1.9793,17700000.0
2008-05-26 00:50:00,1.9796,1.98,1.9793,1.9793,5900000.0
2008-05-26 00:55:00,1.9792,1.9796,1.9792,1.9793,11800000.0
2008-05-26 01:00:00,1.9796,1.9801,1.9795,1.9801,23600000.0
2008-05-26 01:05:00,1.98,1.9804,1.9799,1.9804,11800000.0
2008-05-26 01:10:00,1.9806,1.9814,1.9806,1.9809,17700000.0
2008-05-26 01:15:00,1.9812,1.9812,1.9804,1.9806,29500000.0
2008-05-26 01:20:00,1.9805,1.9806,1.9803,1.9806,17700000.0
2008-05-26 01:25:00,1.9805,1.9805,1.9801,1.9805,17700000.0
2008-05-26 01:30:00,1.9806,1.9808,1.9806,1.9808,5900000.0
2008-05-26 01:35:00,1.9809,1.9809,1.9807,1.9807,23600000.0
2008-05-26 01:50:00,1.9808,1.9809,1.9805,1.9808,29500000.0
2008-05-26 01:55:00,1.9807,1.9809,1.9807,1.9808,11800000.0
2008-05-26 02:00:00,1.9807,1.981,1.9807,1.9809,163099999.0
2008-05-26 02:05:00,1.9809,1.981,1.9807,1.9808,318399998.0
2008-05-26 02:10:00,1.9808,1.9809,1.98041,1.9807,561500001.0
2008-05-26 02:15:00,1.98036,1.9809,1.9803,1.9809,530299988.0
2008-05-26 02:20:00,1.9809,1.98135,1.9809,1.98115,359199994.0
2008-05-26 02:25:00,1.98115,1.98165,1.981,1.9815,478999998.0
2008-05-26 02:30:00,1.9817,1.9817,1.9815,1.9815,277799997.0
2008-05-26 02:35:00,1.9815,1.98155,1.9813,1.9815,378500001.0
2008-05-26 02:40:00,1.98128,1.98165,1.98128,1.98155,103799999.0
2008-05-26 02:45:00,1.98155,1.9818,1.9815,1.9818,178100000.0
2008-05-26 02:50:00,1.9818,1.9818,1.9816,1.9816,204999996.0
2008-05-26 02:55:00,1.9816,1.9821,1.9816,1.9818,1615099989.0
2008-05-26 03:00:00,1.9818,1.982,1.98162,1.98183,330400000.0
2008-05-26 03:05:00,1.9821,1.98225,1.9821,1.9822,330599998.0
2008-05-26 03:10:00,1.9822,1.9827,1.98205,1.98255,510399994.0
2008-05-26 03:15:00,1.98247,1.98257,1.9823,1.98235,509999999.0
2008-05-26 03:20:00,1.98235,1.98235,1.98187,1.9823,322600000.0
2008-05-26 03:25:00,1.98215,1.98235,1.98203,1.98235,139900000.0
2008-05-26 03:30:00,1.9823,1.9823,1.98205,1.9823,51600000.0
2008-05-26 03:35:00,1.9823,1.9825,1.98225,1.9823,131600000.0
2008-05-26 03:40:00,1.9823,1.9823,1.98162,1.9823,156800001.0
2008-05-26 03:45:00,1.9823,1.9824,1.98184,1.982,48700002.0
2008-05-26 03:50:00,1.982,1.9823,1.9819,1.982,801399998.0
2008-05-26 03:55:00,1.9822,1.9826,1.9822,1.9823,1394000001.0
2008-05-26 04:00:00,1.9823,1.9826,1.9818,1.98255,1325896002.0
2008-05-26 04:05:00,1.9826,1.9826,1.9819,1.98208,282100000.0
2008-05-26 04:10:00,1.9824,1.9824,1.98212,1.9824,22492000.0
2008-05-26 04:15:00,1.9823,1.9826,1.9821,1.9826,84200000.0
2008-05-26 04:20:00,1.9824,1.9825,1.98162,1.98205,877700000.0
2008-05-26 04:25:00,1.98205,1.9822,1.9819,1.9819,372200000.0
2008-05-26 04:30:00,1.98152,1.9819,1.9812,1.9812,199499997.0
2008-05-26 04:35:00,1.98105,1.9819,1.98105,1.9819,925100001.0
2008-05-26 04:40:00,1.9819,1.9821,1.9818,1.9821,508800001.0
2008-05-26 04:45:00,1.98174,1.9821,1.98174,1.9819,204100000.0
2008-05-26 04:50:00,1.98165,1.982,1.9815,1.982,134100001.0
2008-05-26 04:55:00,1.982,1.982,1.9818,1.9819,183400000.0
2008-05-26 05:00:00,1.9819,1.9823,1.9819,1.9822,535500008.0
2008-05-26 05:05:00,1.9822,1.9823,1.9819,1.9823,253400000.0
2008-05-26 05:10:00,1.9823,1.9824,1.982,1.9823,431199999.0
2008-05-26 05:15:00,1.9823,1.9823,1.982,1.982,182000001.0
2008-05-26 05:20:00,1.98195,1.9821,1.98194,1.9821,222800000.0
2008-05-26 05:25:00,1.9821,1.9823,1.9821,1.9821,379899998.0
2008-05-26 05:30:00,1.9821,1.9824,1.98197,1.98213,631900000.0
2008-05-26 05:35:00,1.9822,1.9822,1.98179,1.98195,131100000.0
2008-05-26 05:40:00,1.98188,1.9822,1.98176,1.98195,69100000.0
2008-05-26 05:45:00,1.9822,1.9822,1.982,1.9821,193199999.0
2008-05-26 05:50:00,1.9821,1.98228,1.98186,1.98208,87948000.0
2008-05-26 05:55:00,1.98205,1.9823,1.98205,1.9823,396900002.0
2008-05-26 06:00:00,1.9823,1.98275,1.9823,1.98255,321500000.0
2008-05-26 06:05:00,1.98255,1.9826,1.9825,1.9826,90400000.0
2008-05-26 06:10:00,1.9826,1.9827,1.9825,1.9827,517700001.0
2008-05-26 06:15:00,1.9827,1.9827,1.98245,1.9827,816299999.0
2008-05-26 06:20:00,1.98275,1.9828,1.9825,1.9825,333700005.0
2008-05-26 06:25:00,1.9825,1.9828,1.9825,1.9825,1246499999.0
2008-05-26 06:30:00,1.9825,1.9825,1.98198,1.9823,490799998.0
2008-05-26 06:35:00,1.9823,1.9823,1.9817,1.9817,242299999.0
2008-05-26 06:40:00,1.9817,1.9819,1.98144,1.9819,43100000.0
2008-05-26 06:45:00,1.9819,1.9819,1.98146,1.98167,62300000.0
2008-05-26 06:50:00,1.9818,1.982,1.9817,1.9818,10700000.0
2008-05-26 06:55:00,1.98176,1.9822,1.9817,1.9819,350100001.0
2008-05-26 07:00:00,1.98177,1.982,1.98164,1.982,308399997.0
2008-05-26 07:05:00,1.982,1.9821,1.9819,1.9821,545600002.0
2008-05-26 07:10:00,1.9821,1.9826,1.9821,1.98235,269100000.0
2008-05-26 07:15:00,1.98235,1.98235,1.9818,1.9822,451099997.0
2008-05-26 07:20:00,1.9822,1.9822,1.982,1.982,922000002.0
2008-05-26 07:25:00,1.982,1.982,1.9818,1.9819,159900000.0
2008-05-26 07:30:00,1.98192,1.982,1.98165,1.98191,242000000.0
2008-05-26 07:35:00,1.9819,1.9822,1.9818,1.9818,739900002.0
2008-05-26 07:40:00,1.9818,1.982,1.9813,1.9815,1110399994.0
2008-05-26 07:45:00,1.9815,1.9816,1.98025,1.9808,975499998.0
2008-05-26 07:50:00,1.9811,1.9811,1.9807,1.9811,774699993.0
2008-05-26 07:55:00,1.9812,1.9814,1.9811,1.9812,1018300003.0
2008-05-26 08:00:00,1.9812,1.9813,1.98095,1.9813,404500000.0
2008-05-26 08:05:00,1.9813,1.9813,1.981,1.9812,385600000.0
2008-05-26 08:10:00,1.9812,1.9814,1.9812,1.9812,21600000.0
2008-05-26 08:15:00,1.9812,1.9814,1.98035,1.98045,1041320001.0
2008-05-26 08:20:00,1.98065,1.9814,1.9806,1.9811,701200000.0
2008-05-26 08:25:00,1.9811,1.98128,1.98086,1.98094,98800000.0
2008-05-26 08:30:00,1.98125,1.9813,1.98115,1.98115,140300000.0
2008-05-26 08:35:00,1.9811,1.98115,1.97985,1.97985,764000000.0
2008-05-26 08:40:00,1.97985,1.98,1.97955,1.97965,561199999.0
2008-05-26 08:45:00,1.97965,1.98015,1.97965,1.97975,59800000.0
2008-05-26 08:50:00,1.97975,1.98025,1.97965,1.97995,54400000.0
2008-05-26 08:55:00,1.98,1.98035,1.9799,1.97995,315596000.0
2008-05-26 09:00:00,1.97995,1.97995,1.9788,1.97975,525248000.0
2008-05-26 09:05:00,1.97975,1.97995,1.97935,1.97935,197100000.0
2008-05-26 09:10:00,1.9794,1.97955,1.979,1.97905,231000000.0
2008-05-26 09:15:00,1.97915,1.97955,1.97905,1.97945,197900000.0
2008-05-26 09:20:00,1.97945,1.97985,1.97945,1.97965,148800000.0
2008-05-26 09:25:00,1.97965,1.9799,1.9796,1.97985,116100000.0
2008-05-26 09:30:00,1.97985,1.97985,1.9787,1.9788,439900000.0
2008-05-26 09:35:00,1.9787,1.9793,1.97865,1.97885,559200000.0
2008-05-26 09:40:00,1.97885,1.9791,1.97865,1.979,510300000.0
2008-05-26 09:45:00,1.979,1.9792,1.97875,1.9791,684000000.0
2008-05-26 09:50:00,1.9791,1.97975,1.97905,1.9797,160000000.0
2008-05-26 09:55:00,1.9797,1.97985,1.9788,1.9793,651100000.0
2008-05-26 10:00:00,1.9793,1.97935,1.9768,1.97695,1109900000.0
2008-05-26 10:05:00,1.97695,1.9773,1.9766,1.97725,1036600000.0
2008-05-26 10:10:00,1.97725,1.9776,1.97695,1.9773,959844002.0
2008-05-26 10:15:00,1.97735,1.9778,1.97715,1.97735,382592000.0
2008-05-26 10:20:00,1.97735,1.97795,1.97675,1.97795,1004748003.0
2008-05-26 10:25:00,1.9779,1.97795,1.9774,1.97755,316076000.0
2008-05-26 10:30:00,1.97755,1.9779,1.9775,1.9779,451700000.0
2008-05-26 10:35:00,1.97795,1.97795,1.97729,1.97765,290000000.0
2008-05-26 10:40:00,1.97765,1.97775,1.97735,1.9774,329700000.0
2008-05-26 10:45:00,1.9775,1.9778,1.9768,1.9778,448400000.0
2008-05-26 10:50:00,1.9778,1.9778,1.97695,1.9771,274700000.0
2008-05-26 10:55:00,1.9771,1.9773,1.9769,1.9772,558000000.0
2008-05-26 11:00:00,1.9772,1.9782,1.9771,1.9782,506800000.0
2008-05-26 11:05:00,1.9782,1.9786,1.97795,1.9783,794800000.0
2008-05-26 11:10:00,1.97835,1.9784,1.97745,1.9777,418100000.0
2008-05-26 11:15:00,1.9777,1.97785,1.97765,1.97765,154400000.0
2008-05-26 11:20:00,1.97765,1.97765,1.97715,1.97725,356600000.0
2008-05-26 11:25:00,1.97725,1.97755,1.977,1.9772,365000000.0
2008-05-26 11:30:00,1.9772,1.97735,1.9771,1.9771,466800000.0
2008-05-26 11:35:00,1.9771,1.9771,1.9765,1.97665,827448000.0
2008-05-26 11:40:00,1.97665,1.97735,1.97665,1.9773,744216000.0
2008-05-26 11:45:00,1.97735,1.97735,1.97705,1.97715,852900000.0
2008-05-26 11:50:00,1.97715,1.9773,1.9771,1.97725,269100000.0
2008-05-26 11:55:00,1.97725,1.9774,1.97685,1.97685,211000000.0
2008-05-26 12:00:00,1.97685,1.9773,1.9765,1.9773,434196000.0
2008-05-26 12:05:00,1.9773,1.9773,1.9759,1.9759,934400000.0
2008-05-26 12:10:00,1.97595,1.97655,1.97585,1.97635,755700000.0
2008-05-26 12:15:00,1.97635,1.97665,1.97606,1.9765,567644001.0
2008-05-26 12:20:00,1.97655,1.9771,1.9765,1.9771,418155999.0
2008-05-26 12:25:00,1.9771,1.9771,1.97685,1.9769,179000000.0
2008-05-26 12:30:00,1.9769,1.9769,1.97649,1.97675,267300000.0
2008-05-26 12:35:00,1.97675,1.97695,1.97675,1.97695,137300000.0
2008-05-26 12:40:00,1.97695,1.9774,1.97695,1.9773,335100000.0
2008-05-26 12:45:00,1.9773,1.9777,1.9773,1.9777,524500000.0
2008-05-26 12:50:00,1.9777,1.97805,1.9777,1.97775,728900000.0
2008-05-26 12:55:00,1.97775,1.9779,1.9771,1.9774,604100000.0
2008-05-26 13:00:00,1.9774,1.9777,1.9772,1.9777,472300000.0
2008-05-26 13:05:00,1.9777,1.97795,1.9777,1.97795,164800000.0
2008-05-26 13:10:00,1.97795,1.9781,1.97753,1.978,393700000.0
2008-05-26 13:15:00,1.978,1.97825,1.978,1.9782,407600000.0
2008-05-26 13:20:00,1.9782,1.97835,1.9781,1.9782,235500000.0
2008-05-26 13:25:00,1.9782,1.9787,1.97805,1.9784,530992000.0
2008-05-26 13:30:00,1.9784,1.9786,1.9783,1.97845,312148000.0
2008-05-26 13:35:00,1.97845,1.97845,1.97822,1.97829,231000000.0
2008-05-26 13:40:00,1.97845,1.9785,1.9781,1.9783,357492000.0
2008-05-26 13:45:00,1.9783,1.9785,1.9781,1.97835,424700000.0
2008-05-26 13:50:00,1.97835,1.97905,1.97813,1.97855,382000000.0
2008-05-26 13:55:00,1.97855,1.97855,1.97785,1.97835,346300000.0
2008-05-26 14:00:00,1.97835,1.9787,1.9783,1.9787,235700000.0
2008-05-26 14:05:00,1.9787,1.9787,1.97815,1.9784,269500000.0
2008-05-26 14:10:00,1.97825,1.97845,1.97815,1.9783,417400000.0
2008-05-26 14:15:00,1.9783,1.97855,1.9781,1.9783,383600000.0
2008-05-26 14:20:00,1.97835,1.9785,1.97825,1.9784,210700000.0
2008-05-26 14:25:00,1.9784,1.9785,1.97825,1.97825,228700000.0
2008-05-26 14:30:00,1.97825,1.9785,1.9777,1.97825,250700000.0
2008-05-26 14:35:00,1.97803,1.9785,1.97791,1.9784,193300000.0
2008-05-26 14:40:00,1.9784,1.97865,1.9784,1.97845,136400000.0
2008-05-26 14:45:00,1.97845,1.97895,1.97845,1.97865,172500000.0
2008-05-26 14:50:00,1.9787,1.9788,1.9786,1.9787,564000000.0
2008-05-26 14:55:00,1.9787,1.9795,1.9787,1.979,563400000.0
2008-05-26 15:00:00,1.979,1.9796,1.97885,1.97905,652500000.0
2008-05-26 15:05:00,1.97895,1.9793,1.97875,1.9792,185400000.0
2008-05-26 15:10:00,1.9791,1.9794,1.9791,1.9794,364800000.0
2008-05-26 15:15:00,1.9794,1.97965,1.97935,1.9795,333000000.0
2008-05-26 15:20:00,1.9795,1.9796,1.9793,1.9794,85700000.0
2008-05-26 15:25:00,1.9793,1.97955,1.9791,1.9794,101900000.0
2008-05-26 15:30:00,1.9794,1.9794,1.9791,1.9791,80600000.0
2008-05-26 15:35:00,1.9791,1.97935,1.9791,1.97925,49100000.0
2008-05-26 15:40:00,1.97925,1.97935,1.9789,1.9789,66000000.0
2008-05-26 15:45:00,1.97885,1.97885,1.97855,1.97855,49500000.0
2008-05-26 15:50:00,1.97855,1.97885,1.9784,1.97885,112500000.0
2008-05-26 15:55:00,1.9788,1.9803,1.9788,1.98,517400000.0
2008-05-26 16:00:00,1.98,1.9804,1.9797,1.98025,328200000.0
2008-05-26 16:05:00,1.98025,1.9805,1.97965,1.9797,233100000.0
2008-05-26 16:10:00,1.9797,1.98135,1.9797,1.9812,216200000.0
2008-05-26 16:15:00,1.98125,1.98125,1.98055,1.98085,396800000.0
2008-05-26 16:20:00,1.9809,1.9813,1.98085,1.981,490400000.0
2008-05-26 16:25:00,1.98105,1.98135,1.981,1.98135,166400000.0
2008-05-26 16:30:00,1.9812,1.98153,1.98099,1.98115,174000000.0
2008-05-26 16:35:00,1.98115,1.98195,1.98115,1.98185,317000000.0
2008-05-26 16:40:00,1.98185,1.9833,1.98175,1.983,694900000.0
2008-05-26 16:45:00,1.983,1.983,1.9818,1.98205,346900000.0
2008-05-26 16:50:00,1.98205,1.98205,1.98115,1.98165,165292000.0
2008-05-26 16:55:00,1.98165,1.98205,1.9814,1.9816,300300000.0
2008-05-26 17:00:00,1.98165,1.98235,1.98145,1.98195,235700000.0
2008-05-26 17:05:00,1.9821,1.98215,1.98165,1.98175,166853200.0
2008-05-26 17:10:00,1.98175,1.98205,1.9817,1.98205,103300000.0
2008-05-26 17:15:00,1.9819,1.9821,1.9819,1.982,85800000.0
2008-05-26 17:20:00,1.982,1.98285,1.982,1.9825,159000000.0
2008-05-26 17:25:00,1.98255,1.98285,1.9823,1.98285,190000000.0
2008-05-26 17:30:00,1.9827,1.9829,1.98255,1.98285,530800000.0
2008-05-26 17:35:00,1.98265,1.98285,1.98236,1.98243,299400000.0
2008-05-26 17:40:00,1.9827,1.9828,1.9823,1.9825,183500000.0
2008-05-26 17:45:00,1.9825,1.9825,1.98215,1.98225,92200000.0
2008-05-26 17:50:00,1.9823,1.9826,1.98215,1.98225,261100000.0
2008-05-26 17:55:00,1.9822,1.9826,1.98211,1.98222,402900000.0
2008-05-26 18:00:00,1.9825,1.98265,1.98215,1.9822,91200000.0
2008-05-26 18:05:00,1.9822,1.9826,1.98185,1.9826,351700000.0
2008-05-26 18:10:00,1.98245,1.98275,1.98227,1.98275,541000000.0
2008-05-26 18:15:00,1.98245,1.98275,1.98227,1.9825,568600000.0
2008-05-26 18:20:00,1.98257,1.9827,1.98247,1.9827,308100000.0
2008-05-26 18:25:00,1.9827,1.9827,1.98225,1.9824,113400001.0
2008-05-26 18:30:00,1.98235,1.98245,1.98235,1.9824,113100000.0
2008-05-26 18:35:00,1.9824,1.9824,1.98182,1.98201,477900000.0
2008-05-26 18:40:00,1.9823,1.9824,1.98225,1.9824,16400000.0
2008-05-26 18:45:00,1.98235,1.98235,1.98225,1.9823,55600000.0
2008-05-26 18:50:00,1.9823,1.98235,1.9821,1.98235,79000000.0
2008-05-26 18:55:00,1.98235,1.98235,1.98205,1.98215,69300000.0
2008-05-26 19:00:00,1.9821,1.98225,1.98181,1.98225,90900000.0
2008-05-26 19:05:00,1.98215,1.98215,1.9817,1.98175,36100000.0
2008-05-26 19:10:00,1.98132,1.98185,1.98121,1.9818,1040547999.0
2008-05-26 19:15:00,1.9818,1.982,1.98165,1.98175,43400000.0
2008-05-26 19:20:00,1.9817,1.98175,1.98165,1.98175,97200000.0
2008-05-26 19:25:00,1.9817,1.9817,1.98117,1.9817,547244000.0
2008-05-26 19:30:00,1.98165,1.9818,1.98165,1.9817,9600000.0
2008-05-26 19:35:00,1.98165,1.98175,1.98165,1.9817,18700000.0
2008-05-26 19:40:00,1.98175,1.9818,1.9817,1.9818,25200000.0
2008-05-26 19:45:00,1.98175,1.9819,1.98145,1.98165,84300000.0
2008-05-26 19:50:00,1.98165,1.98175,1.98115,1.98165,68100000.0
2008-05-26 19:55:00,1.9816,1.98195,1.98155,1.98195,42500000.0
2008-05-26 20:00:00,1.98195,1.98195,1.98145,1.9815,89100000.0
2008-05-26 20:05:00,1.98145,1.98225,1.98145,1.98225,50300000.0
2008-05-26 20:10:00,1.98215,1.98215,1.9816,1.98175,112400000.0
2008-05-26 20:15:00,1.98175,1.9822,1.98175,1.98195,145500000.0
2008-05-26 20:20:00,1.98195,1.98235,1.98195,1.9822,93600000.0
2008-05-26 20:25:00,1.9822,1.9823,1.98165,1.98184,155300000.0
2008-05-26 20:30:00,1.98189,1.9822,1.98174,1.98174,62300000.0
2008-05-26 20:35:00,1.98185,1.98206,1.98156,1.9819,89900000.0
2008-05-26 20:40:00,1.98183,1.98215,1.98168,1.98215,50500000.0
2008-05-26 20:45:00,1.98215,1.98215,1.98183,1.98208,35500000.0
2008-05-26 20:50:00,1.9823,1.9823,1.98122,1.9815,58200000.0
2008-05-26 20:55:00,1.9816,1.9816,1.98091,1.9815,88400000.0
2008-05-26 21:00:00,1.98145,1.98155,1.98135,1.9815,33100000.0
2008-05-26 21:05:00,1.9815,1.9817,1.98119,1.98136,40800000.0
2008-05-26 21:10:00,1.9817,1.9817,1.98135,1.9817,10300000.0
2008-05-26 21:15:00,1.98127,1.9817,1.98125,1.98155,26000000.0
2008-05-26 21:20:00,1.98153,1.98155,1.98125,1.98155,27600000.0
2008-05-26 21:25:00,1.98133,1.98165,1.98124,1.98165,15600000.0
2008-05-26 21:30:00,1.98146,1.9816,1.98135,1.98155,21400000.0
2008-05-26 21:35:00,1.9816,1.9816,1.98133,1.9816,13000000.0
2008-05-26 21:40:00,1.98155,1.9818,1.98135,1.9818,20300000.0
2008-05-26 21:45:00,1.9814,1.9818,1.98125,1.9817,23100000.0
2008-05-26 21:50:00,1.98112,1.9818,1.98112,1.9814,41000000.0
2008-05-26 21:55:00,1.98145,1.98145,1.9812,1.98132,18700000.0
2008-05-26 22:00:00,1.98138,1.9818,1.9813,1.98145,14596000.0
2008-05-26 22:05:00,1.98136,1.98145,1.9812,1.9814,31292000.0
2008-05-26 22:10:00,1.9812,1.98157,1.98101,1.98101,24484000.0
2008-05-26 22:15:00,1.98137,1.98145,1.98086,1.98145,9296000.0
2008-05-26 22:20:00,1.98126,1.98145,1.98112,1.98145,34200000.0
2008-05-26 22:25:00,1.98143,1.98143,1.98118,1.9814,26900000.0
2008-05-26 22:30:00,1.98145,1.98145,1.98114,1.98133,62396000.0
2008-05-26 22:35:00,1.9814,1.98141,1.98122,1.98132,13700000.0
2008-05-26 22:40:00,1.98145,1.98145,1.98114,1.98131,151700000.0
2008-05-26 22:45:00,1.98145,1.98145,1.98113,1.98123,55600000.0
2008-05-26 22:50:00,1.98123,1.9819,1.98123,1.98165,35300000.0
2008-05-26 22:55:00,1.98206,1.98206,1.9816,1.982,199900000.0
2008-05-26 23:00:00,1.98162,1.98193,1.981,1.98193,173300000.0
2008-05-26 23:05:00,1.98184,1.98205,1.98137,1.9814,37300000.0
2008-05-26 23:10:00,1.98181,1.98198,1.98145,1.98186,131600000.0
2008-05-26 23:15:00,1.98174,1.98213,1.98125,1.98153,93100000.0
2008-05-26 23:20:00,1.98183,1.98195,1.9813,1.9813,144200000.0
2008-05-26 23:25:00,1.98148,1.98162,1.9812,1.98156,151600000.0
2008-05-26 23:30:00,1.98135,1.98161,1.98126,1.9813,319900000.0
2008-05-26 23:35:00,1.98137,1.98162,1.98119,1.9813,213600000.0
2008-05-26 23:40:00,1.98135,1.98175,1.98135,1.9814,58000000.0
2008-05-26 23:45:00,1.9816,1.98165,1.98115,1.98115,216900000.0
2008-05-26 23:50:00,1.9812,1.98134,1.98119,1.9812,55900000.0
2008-05-26 23:55:00,1.9812,1.9814,1.98111,1.98119,134300000.0
2008-05-27 00:00:00,1.98136,1.98136,1.9803,1.981,160700000.0
2008-05-27 00:05:00,1.981,1.98135,1.98095,1.9812,91600000.0
2008-05-27 00:10:00,1.98115,1.98127,1.98106,1.9812,218499998.0
2008-05-27 00:15:00,1.98114,1.98121,1.98099,1.98101,481700001.0
2008-05-27 00:20:00,1.98114,1.9813,1.98105,1.9812,170900000.0
2008-05-27 00:25:00,1.98125,1.9813,1.9811,1.9812,302200000.0
2008-05-27 00:30:00,1.98102,1.9813,1.98086,1.9813,105200000.0
2008-05-27 00:35:00,1.9813,1.9817,1.98099,1.98132,924900001.0
2008-05-27 00:40:00,1.9813,1.9814,1.98081,1.98104,879200003.0
2008-05-27 00:45:00,1.9813,1.9817,1.9813,1.9817,263600008.0
2008-05-27 00:50:00,1.9817,1.9817,1.9813,1.9815,414699999.0
2008-05-27 00:55:00,1.9815,1.9815,1.98123,1.9815,415099998.0
2008-05-27 01:00:00,1.9815,1.9815,1.98093,1.98099,430400000.0
2008-05-27 01:05:00,1.98126,1.9814,1.98089,1.9812,394200000.0
2008-05-27 01:10:00,1.9812,1.9814,1.9809,1.9809,200100001.0
2008-05-27 01:15:00,1.9809,1.9811,1.9805,1.9806,142000000.0
2008-05-27 01:20:00,1.9805,1.9814,1.98025,1.9811,173900000.0
2008-05-27 01:25:00,1.98094,1.9811,1.9807,1.9809,447000000.0
2008-05-27 01:30:00,1.98093,1.9814,1.9808,1.9814,370400000.0
2008-05-27 01:35:00,1.9814,1.9821,1.98125,1.9818,456700000.0
2008-05-27 01:40:00,1.9818,1.982,1.9817,1.9819,322200000.0
2008-05-27 01:45:00,1.9819,1.9821,1.9819,1.9821,557999993.0
2008-05-27 01:50:00,1.9821,1.9825,1.98189,1.982,608900001.0
2008-05-27 01:55:00,1.982,1.982,1.9811,1.9814,468800000.0
2008-05-27 02:00:00,1.9814,1.9815,1.98115,1.9814,413800000.0
2008-05-27 02:05:00,1.9813,1.9822,1.9813,1.98215,579500000.0
2008-05-27 02:10:00,1.98215,1.9825,1.982,1.98215,515700000.0
2008-05-27 02:15:00,1.98215,1.98305,1.98215,1.98265,572600000.0
2008-05-27 02:20:00,1.98265,1.98265,1.98206,1.98255,276300000.0
2008-05-27 02:25:00,1.98255,1.98255,1.982,1.98235,561000000.0
2008-05-27 02:30:00,1.9823,1.9827,1.9823,1.98245,571500000.0
2008-05-27 02:35:00,1.98245,1.9828,1.9824,1.98255,694900000.0
2008-05-27 02:40:00,1.98255,1.9826,1.981,1.9814,1234800005.0
2008-05-27 02:45:00,1.9814,1.9823,1.9807,1.9814,804599999.0
2008-05-27 02:50:00,1.9814,1.9816,1.9806,1.98095,966500000.0
2008-05-27 02:55:00,1.98095,1.9811,1.9805,1.9807,732999999.0
2008-05-27 03:00:00,1.9807,1.9821,1.9807,1.9818,664299999.0
2008-05-27 03:05:00,1.9818,1.9822,1.9808,1.9822,687100000.0
2008-05-27 03:10:00,1.9823,1.9827,1.982,1.9823,833400002.0
2008-05-27 03:15:00,1.9823,1.9828,1.9822,1.9823,738800005.0
2008-05-27 03:20:00,1.9822,1.9825,1.9822,1.9823,452600001.0
2008-05-27 03:25:00,1.9822,1.9822,1.98135,1.9818,431299998.0
2008-05-27 03:30:00,1.9818,1.9818,1.9816,1.9816,230900000.0
2008-05-27 03:35:00,1.9816,1.982,1.98122,1.98185,508692003.0
2008-05-27 03:40:00,1.9818,1.9821,1.98129,1.982,557999999.0
2008-05-27 03:45:00,1.982,1.9822,1.98157,1.9822,205599999.0
2008-05-27 03:50:00,1.98215,1.9822,1.98205,1.9821,438600000.0
2008-05-27 03:55:00,1.9821,1.9821,1.982,1.9821,579300000.0
2008-05-27 04:00:00,1.9819,1.98225,1.98181,1.9822,230500000.0
2008-05-27 04:05:00,1.9822,1.9824,1.9822,1.98235,310900000.0
2008-05-27 04:10:00,1.98235,1.98235,1.9821,1.9822,352200000.0
2008-05-27 04:15:00,1.9822,1.9822,1.98195,1.98215,618500000.0
2008-05-27 04:20:00,1.98215,1.9823,1.9821,1.9823,176000000.0
2008-05-27 04:25:00,1.9823,1.9823,1.98182,1.9821,472800000.0
2008-05-27 04:30:00,1.9821,1.9824,1.98153,1.98225,218600000.0
2008-05-27 04:35:00,1.9824,1.9825,1.98167,1.9821,299500000.0
2008-05-27 04:40:00,1.98181,1.9821,1.98159,1.9819,24796000.0
2008-05-27 04:45:00,1.9819,1.98225,1.9819,1.982,144800000.0
2008-05-27 04:50:00,1.982,1.9821,1.98148,1.98185,182500000.0
2008-05-27 04:55:00,1.98156,1.9818,1.98146,1.9818,96200000.0
2008-05-27 05:00:00,1.9818,1.9821,1.98166,1.9821,241400000.0
2008-05-27 05:05:00,1.98172,1.9823,1.98172,1.982,62700000.0
2008-05-27 05:10:00,1.98187,1.982,1.98175,1.982,74900000.0
2008-05-27 05:15:00,1.982,1.982,1.9818,1.9818,154600000.0
2008-05-27 05:20:00,1.9818,1.9819,1.9818,1.9819,10500000.0
2008-05-27 05:25:00,1.98185,1.9819,1.98146,1.9819,12600000.0
2008-05-27 05:30:00,1.9817,1.98177,1.98161,1.9817,27900000.0
2008-05-27 05:35:00,1.98175,1.98175,1.98148,1.9815,43000000.0
2008-05-27 05:40:00,1.98118,1.9814,1.9808,1.98123,46800000.0
2008-05-27 05:45:00,1.9809,1.9817,1.9809,1.9814,26476000.0
2008-05-27 05:50:00,1.98145,1.98165,1.9813,1.98165,29900000.0
2008-05-27 05:55:00,1.98147,1.9817,1.98125,1.98165,42400000.0
2008-05-27 06:00:00,1.98161,1.9817,1.98136,1.98165,60300000.0
2008-05-27 06:05:00,1.98165,1.98165,1.98105,1.98112,62800000.0
2008-05-27 06:10:00,1.98135,1.9816,1.98102,1.9816,68800000.0
2008-05-27 06:15:00,1.9815,1.9818,1.98118,1.9815,44500000.0
2008-05-27 06:20:00,1.98165,1.9817,1.98117,1.98149,53900000.0
2008-05-27 06:25:00,1.98143,1.9816,1.98118,1.98146,108400000.0
2008-05-27 06:30:00,1.98129,1.982,1.98125,1.9817,86700000.0
2008-05-27 06:35:00,1.98174,1.9822,1.98162,1.9817,75900000.0
2008-05-27 06:40:00,1.98185,1.9821,1.98158,1.982,48400000.0
2008-05-27 06:45:00,1.98173,1.9823,1.98166,1.9823,34200000.0
2008-05-27 06:50:00,1.9823,1.9823,1.98142,1.9816,70900000.0
2008-05-27 06:55:00,1.98158,1.9821,1.98146,1.98158,90200000.0
2008-05-27 07:00:00,1.98163,1.9819,1.98123,1.9817,133100000.0
2008-05-27 07:05:00,1.982,1.9825,1.98184,1.9823,122200000.0
2008-05-27 07:10:00,1.98235,1.98235,1.9815,1.98155,47300000.0
2008-05-27 07:15:00,1.9816,1.9819,1.9812,1.9816,53600000.0
2008-05-27 07:20:00,1.98175,1.98215,1.98139,1.98182,120300000.0
2008-05-27 07:25:00,1.9818,1.9822,1.9818,1.9821,59600000.0
2008-05-27 07:30:00,1.9821,1.9838,1.9818,1.98365,142100000.0
2008-05-27 07:35:00,1.98375,1.9841,1.98345,1.9841,399700000.0
2008-05-27 07:40:00,1.9841,1.9841,1.9836,1.9839,97300000.0
2008-05-27 07:45:00,1.98395,1.9843,1.9836,1.984,152600000.0
2008-05-27 07:50:00,1.984,1.9842,1.9836,1.9841,329400000.0
2008-05-27 07:55:00,1.9841,1.98435,1.98348,1.98405,305100000.0
2008-05-27 08:00:00,1.98405,1.9846,1.98295,1.9831,488800000.0
2008-05-27 08:05:00,1.9831,1.98335,1.9808,1.9814,508000000.0
2008-05-27 08:10:00,1.9814,1.9819,1.98115,1.98155,280700000.0
2008-05-27 08:15:00,1.98155,1.9823,1.9803,1.98055,388900000.0
2008-05-27 08:20:00,1.98055,1.9806,1.97665,1.9771,937200000.0
2008-05-27 08:25:00,1.97705,1.9782,1.97695,1.978,620000000.0
2008-05-27 08:30:00,1.97805,1.9785,1.9776,1.9782,1178740000.0
2008-05-27 08:35:00,1.97815,1.9782,1.9762,1.97675,1102972000.0
2008-05-27 08:40:00,1.97665,1.97805,1.97615,1.978,1326656000.0
2008-05-27 08:45:00,1.978,1.97825,1.97645,1.97655,1611397999.0
2008-05-27 08:50:00,1.97655,1.9785,1.9763,1.97845,815380000.0
2008-05-27 08:55:00,1.97845,1.97845,1.97725,1.9775,279800000.0
2008-05-27 09:00:00,1.9775,1.9779,1.97705,1.97775,387900000.0
2008-05-27 09:05:00,1.9778,1.9787,1.9768,1.97805,687350000.0
2008-05-27 09:10:00,1.9781,1.97835,1.97755,1.9778,489500000.0
2008-05-27 09:15:00,1.9778,1.9784,1.9777,1.9782,537900000.0
2008-05-27 09:20:00,1.9782,1.9782,1.9771,1.9775,518400000.0
2008-05-27 09:25:00,1.9775,1.97755,1.977,1.9771,296600000.0
2008-05-27 09:30:00,1.9771,1.9775,1.97655,1.97655,1063900000.0
2008-05-27 09:35:00,1.97655,1.9766,1.97425,1.9752,1056980000.0
2008-05-27 09:40:00,1.9752,1.9753,1.97315,1.97415,1705200000.0
2008-05-27 09:45:00,1.97415,1.9742,1.97195,1.9722,1508848000.0
2008-05-27 09:50:00,1.9722,1.9734,1.97145,1.9734,1108380000.0
2008-05-27 09:55:00,1.9733,1.9737,1.97285,1.9737,987168641.0
2008-05-27 10:00:00,1.9737,1.9742,1.97305,1.97405,1075100000.0
2008-05-27 10:05:00,1.97405,1.97435,1.97355,1.9743,643600000.0
2008-05-27 10:10:00,1.9743,1.9743,1.9733,1.9735,403300000.0
2008-05-27 10:15:00,1.9735,1.9738,1.9732,1.9736,519700000.0
2008-05-27 10:20:00,1.97355,1.9738,1.97305,1.9735,486300000.0
2008-05-27 10:25:00,1.9735,1.9746,1.97335,1.9741,608800000.0
2008-05-27 10:30:00,1.9741,1.9747,1.9741,1.97455,704600000.0
2008-05-27 10:35:00,1.97455,1.97465,1.97355,1.97385,494700000.0
2008-05-27 10:40:00,1.97385,1.97485,1.97385,1.97465,920040000.0
2008-05-27 10:45:00,1.9747,1.97485,1.97415,1.9746,770799999.0
2008-05-27 10:50:00,1.9746,1.97565,1.97455,1.97545,959475999.0
2008-05-27 10:55:00,1.9755,1.9762,1.97545,1.9761,386344000.0
2008-05-27 11:00:00,1.9761,1.9768,1.97545,1.97605,294436000.0
2008-05-27 11:05:00,1.97605,1.97615,1.9752,1.9753,507872000.0
2008-05-27 11:10:00,1.9753,1.9761,1.97515,1.9755,496488000.0
2008-05-27 11:15:00,1.9755,1.9761,1.9754,1.9757,309040000.0
2008-05-27 11:20:00,1.9757,1.97605,1.9756,1.97585,303468000.0
2008-05-27 11:25:00,1.97585,1.9764,1.9757,1.9763,249976000.0
2008-05-27 11:30:00,1.9764,1.9775,1.97625,1.9765,1266144000.0
2008-05-27 11:35:00,1.9765,1.97725,1.9765,1.9768,479900000.0
2008-05-27 11:40:00,1.9768,1.9768,1.9764,1.9765,121500000.0
2008-05-27 11:45:00,1.97645,1.9765,1.9758,1.9758,95700000.0
2008-05-27 11:50:00,1.9758,1.9761,1.97565,1.9759,286100000.0
2008-05-27 11:55:00,1.9759,1.9759,1.9748,1.9748,252200000.0
2008-05-27 12:00:00,1.9748,1.9754,1.9745,1.97535,346400000.0
2008-05-27 12:05:00,1.9754,1.97545,1.9747,1.9747,479300000.0
2008-05-27 12:10:00,1.9746,1.97585,1.9746,1.97585,408400000.0
2008-05-27 12:15:00,1.9759,1.9766,1.9746,1.97485,484500000.0
2008-05-27 12:20:00,1.97485,1.9759,1.9748,1.97585,354100000.0
2008-05-27 12:25:00,1.9758,1.976,1.9753,1.97545,376700000.0
2008-05-27 12:30:00,1.9754,1.9754,1.97445,1.97515,312400000.0
2008-05-27 12:35:00,1.9753,1.9765,1.97485,1.9763,326800000.0
2008-05-27 12:40:00,1.9763,1.9767,1.9761,1.9767,152000000.0
2008-05-27 12:45:00,1.9767,1.97725,1.9766,1.9771,201500000.0
2008-05-27 12:50:00,1.9772,1.97785,1.977,1.97745,260000000.0
2008-05-27 12:55:00,1.9775,1.97765,1.9768,1.97685,227500000.0
2008-05-27 13:00:00,1.9769,1.9783,1.97685,1.97755,672800000.0
2008-05-27 13:05:00,1.9775,1.97785,1.9772,1.9772,204600000.0
2008-05-27 13:10:00,1.9772,1.9778,1.9772,1.97745,211700000.0
2008-05-27 13:15:00,1.97745,1.9776,1.97695,1.9772,295300000.0
2008-05-27 13:20:00,1.9772,1.9778,1.9772,1.9776,239900000.0
2008-05-27 13:25:00,1.9776,1.97785,1.9773,1.9778,327400000.0
2008-05-27 13:30:00,1.97775,1.9778,1.9772,1.97735,428500000.0
2008-05-27 13:35:00,1.97735,1.97765,1.9771,1.97745,248100000.0
2008-05-27 13:40:00,1.9774,1.9776,1.97715,1.97715,123600000.0
2008-05-27 13:45:00,1.97715,1.97715,1.97655,1.9766,294500000.0
2008-05-27 13:50:00,1.97665,1.97695,1.9765,1.97695,94900000.0
2008-05-27 13:55:00,1.9769,1.9773,1.9769,1.97715,73600000.0
2008-05-27 14:00:00,1.97715,1.97735,1.97685,1.97715,170400000.0
2008-05-27 14:05:00,1.9772,1.9776,1.9772,1.97745,132400000.0
2008-05-27 14:10:00,1.97745,1.97745,1.97655,1.97685,351200000.0
2008-05-27 14:15:00,1.97685,1.9773,1.9768,1.9772,127200000.0
2008-05-27 14:20:00,1.9772,1.9772,1.977,1.9772,435000000.0
2008-05-27 14:25:00,1.9772,1.97725,1.97685,1.9772,733400000.0
2008-05-27 14:30:00,1.9772,1.9783,1.9772,1.97765,519200000.0
2008-05-27 14:35:00,1.97765,1.97765,1.977,1.97725,621900000.0
2008-05-27 14:40:00,1.97725,1.9774,1.9757,1.9772,779100001.0
2008-05-27 14:45:00,1.9772,1.9772,1.97615,1.9766,633400000.0
2008-05-27 14:50:00,1.9766,1.9767,1.97595,1.97625,364900001.0
2008-05-27 14:55:00,1.97635,1.97655,1.97575,1.97615,480099998.0
2008-05-27 15:00:00,1.9762,1.9771,1.97545,1.97605,1107068400.0
2008-05-27 15:05:00,1.976,1.97605,1.9749,1.9749,1141799999.0
2008-05-27 15:10:00,1.9749,1.97575,1.9746,1.9756,699400000.0
2008-05-27 15:15:00,1.9756,1.97575,1.97405,1.97495,1475700000.0
2008-05-27 15:20:00,1.975,1.975,1.9732,1.9732,1180300003.0
2008-05-27 15:25:00,1.9732,1.97365,1.9731,1.9736,814499999.0
2008-05-27 15:30:00,1.9736,1.9742,1.97315,1.97415,526750000.0
2008-05-27 15:35:00,1.9741,1.9743,1.9734,1.9736,853500000.0
2008-05-27 15:40:00,1.97365,1.9747,1.97365,1.9746,895000003.0
2008-05-27 15:45:00,1.97455,1.9747,1.9735,1.97465,988800000.0
2008-05-27 15:50:00,1.97465,1.97535,1.9744,1.9744,828600000.0
2008-05-27 15:55:00,1.97435,1.9749,1.974,1.9747,659500000.0
2008-05-27 16:00:00,1.9748,1.9753,1.97315,1.9733,1643544000.0
2008-05-27 16:05:00,1.9733,1.9736,1.97295,1.9734,422200000.0
2008-05-27 16:10:00,1.9734,1.9743,1.9728,1.9742,542000000.0
2008-05-27 16:15:00,1.9742,1.97425,1.9736,1.9742,152800000.0
2008-05-27 16:20:00,1.97415,1.9746,1.97405,1.97455,207900000.0
2008-05-27 16:25:00,1.97455,1.97505,1.9742,1.9748,190700000.0
2008-05-27 16:30:00,1.97485,1.9752,1.97385,1.9752,419800001.0
2008-05-27 16:35:00,1.9751,1.9751,1.97405,1.9745,181700000.0
2008-05-27 16:40:00,1.9745,1.9752,1.97445,1.97515,219500000.0
2008-05-27 16:45:00,1.9752,1.97625,1.97515,1.9761,718400000.0
2008-05-27 16:50:00,1.9761,1.9762,1.9758,1.9758,334700000.0
2008-05-27 16:55:00,1.9758,1.9759,1.9745,1.9745,493100000.0
2008-05-27 17:00:00,1.9745,1.97495,1.97415,1.9744,361200000.0
2008-05-27 17:05:00,1.97435,1.97475,1.97405,1.9741,246420000.0
2008-05-27 17:10:00,1.97405,1.9747,1.97395,1.97465,379900000.0
2008-05-27 17:15:00,1.97465,1.9747,1.97355,1.9743,460400000.0
2008-05-27 17:20:00,1.9743,1.9749,1.97415,1.97485,413500000.0
2008-05-27 17:25:00,1.97485,1.9755,1.97425,1.9745,467600000.0
2008-05-27 17:30:00,1.9745,1.976,1.9745,1.976,428960000.0
2008-05-27 17:35:00,1.976,1.97625,1.9747,1.97505,264800000.0
2008-05-27 17:40:00,1.97505,1.9755,1.975,1.97545,260100000.0
2008-05-27 17:45:00,1.97545,1.97595,1.97495,1.97545,445100000.0
2008-05-27 17:50:00,1.97545,1.9755,1.9744,1.97455,196800000.0
2008-05-27 17:55:00,1.97455,1.97535,1.9745,1.97495,166500000.0
2008-05-27 18:00:00,1.97495,1.9753,1.97475,1.9748,133600000.0
2008-05-27 18:05:00,1.97485,1.9754,1.97475,1.9754,150100000.0
2008-05-27 18:10:00,1.97545,1.9756,1.97505,1.9751,67900000.0
2008-05-27 18:15:00,1.97505,1.9756,1.97505,1.9754,81800000.0
2008-05-27 18:20:00,1.9754,1.9756,1.97525,1.9754,115300000.0
2008-05-27 18:25:00,1.9755,1.9755,1.975,1.97505,104100000.0
2008-05-27 18:30:00,1.97505,1.97505,1.97425,1.97495,104200000.0
2008-05-27 18:35:00,1.975,1.9755,1.975,1.9755,63800000.0
2008-05-27 18:40:00,1.9755,1.9755,1.97525,1.9753,189800000.0
2008-05-27 18:45:00,1.9753,1.9754,1.97475,1.9748,105300000.0
2008-05-27 18:50:00,1.9748,1.9751,1.97465,1.9751,174700000.0
2008-05-27 18:55:00,1.9752,1.9755,1.97505,1.9752,180200000.0
2008-05-27 19:00:00,1.97525,1.9754,1.97495,1.97495,81600000.0
2008-05-27 19:05:00,1.97505,1.97505,1.9742,1.97455,70800000.0
2008-05-27 19:10:00,1.9745,1.97565,1.97435,1.9753,114300000.0
2008-05-27 19:15:00,1.97535,1.9756,1.97535,1.97555,66000000.0
2008-05-27 19:20:00,1.9755,1.9756,1.9752,1.9755,314600000.0
2008-05-27 19:25:00,1.9755,1.9756,1.9754,1.97545,38500000.0
2008-05-27 19:30:00,1.97545,1.9759,1.97539,1.97559,325900000.0
2008-05-27 19:35:00,1.9758,1.9771,1.9758,1.9768,284800000.0
2008-05-27 19:40:00,1.9768,1.9768,1.97615,1.9765,133180000.0
2008-05-27 19:45:00,1.9765,1.9766,1.9765,1.9766,111500000.0
2008-05-27 19:50:00,1.9766,1.9768,1.9762,1.97625,87200000.0
2008-05-27 19:55:00,1.97625,1.97655,1.9761,1.97655,268100000.0
2008-05-27 20:00:00,1.9765,1.9767,1.97615,1.97635,168300000.0
2008-05-27 20:05:00,1.9763,1.97655,1.9758,1.9759,129400000.0
2008-05-27 20:10:00,1.97585,1.97645,1.9758,1.97635,183900000.0
2008-05-27 20:15:00,1.9764,1.9767,1.9762,1.9762,208768000.0
2008-05-27 20:20:00,1.9762,1.9763,1.97585,1.97585,86900000.0
2008-05-27 20:25:00,1.9759,1.97595,1.97555,1.9759,57700000.0
2008-05-27 20:30:00,1.976,1.9764,1.97585,1.9763,161700000.0
2008-05-27 20:35:00,1.97625,1.9763,1.9757,1.97605,104800000.0
2008-05-27 20:40:00,1.9761,1.9766,1.9759,1.9761,245500000.0
2008-05-27 20:45:00,1.9761,1.97685,1.9761,1.9764,218400000.0
2008-05-27 20:50:00,1.97635,1.9764,1.97505,1.97515,189000000.0
2008-05-27 20:55:00,1.9752,1.9762,1.9751,1.97595,134900000.0
2008-05-27 21:00:00,1.97595,1.9764,1.9759,1.9761,126300000.0
2008-05-27 21:05:00,1.9761,1.9768,1.9761,1.9767,87300000.0
2008-05-27 21:10:00,1.97665,1.97675,1.9765,1.97675,62500000.0
2008-05-27 21:15:00,1.9768,1.977,1.97665,1.977,83300000.0
2008-05-27 21:20:00,1.977,1.977,1.9767,1.97685,44900000.0
2008-05-27 21:25:00,1.9768,1.97705,1.97635,1.97635,104900000.0
2008-05-27 21:30:00,1.97635,1.97685,1.9762,1.9763,131300000.0
2008-05-27 21:35:00,1.97645,1.97645,1.97615,1.97615,76100000.0
2008-05-27 21:40:00,1.97615,1.97655,1.97615,1.9762,86900000.0
2008-05-27 21:45:00,1.9762,1.977,1.97605,1.97645,131300000.0
2008-05-27 21:50:00,1.97645,1.97675,1.97645,1.97645,41300000.0
2008-05-27 21:55:00,1.97645,1.97655,1.9762,1.9764,76900000.0
2008-05-27 22:00:00,1.97645,1.9766,1.97535,1.9754,96300000.0
2008-05-27 22:05:00,1.97545,1.9762,1.97545,1.97595,88548000.0
2008-05-27 22:10:00,1.97585,1.9761,1.97585,1.9761,33800000.0
2008-05-27 22:15:00,1.9761,1.9768,1.9761,1.9767,64000000.0
2008-05-27 22:20:00,1.97665,1.97685,1.9764,1.9766,64900000.0
2008-05-27 22:25:00,1.97655,1.9766,1.97615,1.9762,24200000.0
2008-05-27 22:30:00,1.9762,1.97665,1.9762,1.97639,22600000.0
2008-05-27 22:35:00,1.97665,1.97665,1.9764,1.97645,54700000.0
2008-05-27 22:40:00,1.9764,1.9764,1.976,1.97614,34500000.0
2008-05-27 22:45:00,1.97635,1.9764,1.97615,1.9763,42100000.0
2008-05-27 22:50:00,1.97625,1.9768,1.9762,1.97665,165600000.0
2008-05-27 22:55:00,1.9767,1.977,1.97615,1.97615,24300000.0
2008-05-27 23:00:00,1.9763,1.97665,1.9758,1.9758,162300000.0
2008-05-27 23:05:00,1.9758,1.97585,1.9758,1.97585,36800000.0
2008-05-27 23:10:00,1.97585,1.97595,1.9758,1.9758,39400000.0
2008-05-27 23:15:00,1.9758,1.9758,1.9756,1.9757,54000000.0
2008-05-27 23:20:00,1.97572,1.9759,1.97565,1.9759,178800000.0
2008-05-27 23:25:00,1.9759,1.9759,1.97515,1.97515,273400000.0
2008-05-27 23:30:00,1.97515,1.9752,1.9745,1.9746,422900000.0
2008-05-27 23:35:00,1.9747,1.9748,1.9743,1.97455,911400000.0
2008-05-27 23:40:00,1.97455,1.9746,1.97421,1.9743,706800000.0
2008-05-27 23:45:00,1.97455,1.97455,1.97421,1.9743,172000000.0
2008-05-27 23:50:00,1.97435,1.97455,1.9743,1.97455,167300000.0
2008-05-27 23:55:00,1.9741,1.9746,1.9741,1.9746,151900000.0
2008-05-28 00:00:00,1.9746,1.9762,1.97455,1.9761,956599999.0
2008-05-28 00:05:00,1.9761,1.9761,1.9759,1.9759,61100000.0
2008-05-28 00:10:00,1.9759,1.9759,1.9752,1.97525,108000000.0
2008-05-28 00:15:00,1.9752,1.9756,1.9752,1.9756,345500002.0
2008-05-28 00:20:00,1.9753,1.9756,1.97517,1.97518,457195999.0
2008-05-28 00:25:00,1.9755,1.9758,1.9755,1.9758,23900000.0
2008-05-28 00:30:00,1.9758,1.9761,1.9758,1.9758,214500000.0
2008-05-28 00:35:00,1.9758,1.9763,1.9756,1.9756,297700000.0
2008-05-28 00:40:00,1.9756,1.9761,1.9756,1.9761,28900000.0
2008-05-28 00:45:00,1.9761,1.9761,1.9756,1.9756,107100000.0
2008-05-28 00:50:00,1.9756,1.9756,1.9751,1.9756,175600001.0
2008-05-28 00:55:00,1.9756,1.9757,1.97526,1.9757,64099999.0
2008-05-28 01:00:00,1.9757,1.9758,1.9756,1.9758,128200000.0
2008-05-28 01:05:00,1.97555,1.9758,1.97531,1.9758,766900000.0
2008-05-28 01:10:00,1.97558,1.9758,1.97529,1.97545,767799999.0
2008-05-28 01:15:00,1.97549,1.97585,1.97545,1.9757,475099999.0
2008-05-28 01:20:00,1.9757,1.9757,1.97544,1.97557,206200000.0
2008-05-28 01:25:00,1.9757,1.9757,1.97482,1.97506,350244000.0
2008-05-28 01:30:00,1.9752,1.97545,1.9751,1.97545,182600000.0
2008-05-28 01:35:00,1.9756,1.9756,1.97531,1.9755,97400000.0
2008-05-28 01:40:00,1.9755,1.9757,1.97491,1.9752,501799998.0
2008-05-28 01:45:00,1.97535,1.9756,1.975,1.975,507499997.0
2008-05-28 01:50:00,1.97495,1.9751,1.97445,1.975,341500000.0
2008-05-28 01:55:00,1.975,1.975,1.97444,1.9749,164100000.0
2008-05-28 02:00:00,1.9749,1.9755,1.9749,1.97525,1474100007.0
2008-05-28 02:05:00,1.97525,1.97525,1.97494,1.9752,591599998.0
2008-05-28 02:10:00,1.9752,1.9755,1.9752,1.9755,253300003.0
2008-05-28 02:15:00,1.97502,1.9755,1.97493,1.9753,124399999.0
2008-05-28 02:20:00,1.97513,1.9754,1.97507,1.97534,170884000.0
2008-05-28 02:25:00,1.97527,1.9757,1.9752,1.9754,615084003.0
2008-05-28 02:30:00,1.9754,1.9755,1.97497,1.97515,389100000.0
2008-05-28 02:35:00,1.9752,1.9754,1.97482,1.9754,395384001.0
2008-05-28 02:40:00,1.9754,1.9754,1.9752,1.9752,232684000.0
2008-05-28 02:45:00,1.9752,1.97525,1.9751,1.97525,752300002.0
2008-05-28 02:50:00,1.9753,1.9754,1.9751,1.9752,379600002.0
2008-05-28 02:55:00,1.9752,1.9752,1.97451,1.9751,1541199988.0
2008-05-28 03:00:00,1.97475,1.97525,1.97463,1.97485,1002600012.0
2008-05-28 03:05:00,1.97485,1.9755,1.97485,1.9752,371552000.0
2008-05-28 03:10:00,1.9752,1.9754,1.97495,1.975,39100000.0
2008-05-28 03:15:00,1.9749,1.97535,1.9748,1.9749,802900001.0
2008-05-28 03:20:00,1.9749,1.9749,1.9743,1.97435,750100000.0
2008-05-28 03:25:00,1.97435,1.97435,1.9733,1.97355,1201868000.0
2008-05-28 03:30:00,1.9736,1.9753,1.9735,1.9745,1497100003.0
2008-05-28 03:35:00,1.9745,1.9753,1.9745,1.97505,716184001.0
2008-05-28 03:40:00,1.97505,1.97505,1.9745,1.97455,575800001.0
2008-05-28 03:45:00,1.9746,1.9749,1.9744,1.9745,466600000.0
2008-05-28 03:50:00,1.9746,1.97515,1.97445,1.9749,1226900003.0
2008-05-28 03:55:00,1.9749,1.9749,1.97431,1.9749,782100000.0
2008-05-28 04:00:00,1.9749,1.9749,1.97445,1.9748,745152000.0
2008-05-28 04:05:00,1.9748,1.9748,1.9737,1.9738,1341000005.0
2008-05-28 04:10:00,1.9738,1.97425,1.9734,1.9734,1543700003.0
2008-05-28 04:15:00,1.9735,1.9741,1.97335,1.97405,1544700006.0
2008-05-28 04:20:00,1.97405,1.97415,1.97339,1.97362,1215400007.0
2008-05-28 04:25:00,1.9741,1.9743,1.974,1.9742,621968002.0
2008-05-28 04:30:00,1.9742,1.9748,1.9742,1.9748,341084002.0
2008-05-28 04:35:00,1.9748,1.9751,1.9748,1.9749,676884000.0
2008-05-28 04:40:00,1.9749,1.9754,1.9749,1.97505,1335684003.0
2008-05-28 04:45:00,1.97505,1.9751,1.97455,1.97488,306800000.0
2008-05-28 04:50:00,1.9749,1.9749,1.97436,1.9748,469200000.0
2008-05-28 04:55:00,1.97445,1.975,1.97439,1.9749,430500003.0
2008-05-28 05:00:00,1.9749,1.975,1.97469,1.975,128600000.0
2008-05-28 05:05:00,1.9751,1.9753,1.975,1.9752,226800000.0
2008-05-28 05:10:00,1.9752,1.97535,1.97483,1.97535,396299999.0
2008-05-28 05:15:00,1.97535,1.97535,1.97504,1.9753,244099993.0
2008-05-28 05:20:00,1.9753,1.97535,1.9749,1.97507,499100002.0
2008-05-28 05:25:00,1.97525,1.9755,1.97507,1.97535,36284000.0
2008-05-28 05:30:00,1.97545,1.97545,1.97495,1.97505,352080002.0
2008-05-28 05:35:00,1.97505,1.9753,1.97505,1.9752,307900000.0
2008-05-28 05:40:00,1.9752,1.9752,1.97505,1.97505,571700000.0
2008-05-28 05:45:00,1.97515,1.97525,1.97499,1.9752,605900000.0
2008-05-28 05:50:00,1.9752,1.9752,1.975,1.9752,536199989.0
2008-05-28 05:55:00,1.9752,1.9752,1.97485,1.9751,921084001.0
2008-05-28 06:00:00,1.9751,1.9751,1.9745,1.9746,934300004.0
2008-05-28 06:05:00,1.9746,1.9746,1.97432,1.97455,404951999.0
2008-05-28 06:10:00,1.97465,1.9749,1.97465,1.9749,393000002.0
2008-05-28 06:15:00,1.9749,1.9749,1.97466,1.9749,445900000.0
2008-05-28 06:20:00,1.9749,1.9749,1.9745,1.97465,482800000.0
2008-05-28 06:25:00,1.97451,1.97615,1.97443,1.97575,899320000.0
2008-05-28 06:30:00,1.9758,1.97605,1.97565,1.97595,486699995.0
2008-05-28 06:35:00,1.9757,1.97595,1.97565,1.9759,205799998.0
2008-05-28 06:40:00,1.9759,1.976,1.9757,1.9759,246299997.0
2008-05-28 06:45:00,1.9759,1.976,1.9758,1.976,521399995.0
2008-05-28 06:50:00,1.9761,1.9762,1.9755,1.9757,777399999.0
2008-05-28 06:55:00,1.9757,1.976,1.97539,1.976,463600000.0
2008-05-28 07:00:00,1.976,1.9763,1.97565,1.976,834300000.0
2008-05-28 07:05:00,1.976,1.976,1.9747,1.97525,1572300002.0
2008-05-28 07:10:00,1.9752,1.9758,1.97515,1.9756,881867997.0
2008-05-28 07:15:00,1.9756,1.9756,1.9753,1.9753,567500000.0
2008-05-28 07:20:00,1.9753,1.9755,1.9753,1.9755,325199994.0
2008-05-28 07:25:00,1.9755,1.9755,1.9753,1.97535,545484000.0
2008-05-28 07:30:00,1.9753,1.9753,1.97505,1.97505,398600000.0
2008-05-28 07:35:00,1.97505,1.97505,1.9743,1.9744,1218999999.0
2008-05-28 07:40:00,1.9744,1.9761,1.9744,1.9759,1394099997.0
2008-05-28 07:45:00,1.9759,1.9759,1.9756,1.9759,758800000.0
2008-05-28 07:50:00,1.9759,1.9762,1.9758,1.9762,1100932000.0
2008-05-28 07:55:00,1.9762,1.9767,1.9758,1.9763,1521996004.0
2008-05-28 08:00:00,1.9763,1.9776,1.9763,1.97645,1509119999.0
2008-05-28 08:05:00,1.9765,1.9766,1.9761,1.9761,1317199998.0
2008-05-28 08:10:00,1.97625,1.9773,1.9761,1.9772,394000000.0
2008-05-28 08:15:00,1.9772,1.97755,1.97675,1.9774,663400001.0
2008-05-28 08:20:00,1.9774,1.97755,1.97685,1.9773,652100001.0
2008-05-28 08:25:00,1.97725,1.9773,1.9768,1.9773,381000000.0
2008-05-28 08:30:00,1.9773,1.9784,1.97715,1.97805,476554000.0
2008-05-28 08:35:00,1.978,1.97905,1.97775,1.97905,971400000.0
2008-05-28 08:40:00,1.97905,1.97955,1.9788,1.9789,1032800002.0
2008-05-28 08:45:00,1.9789,1.9792,1.97805,1.9788,1264400003.0
2008-05-28 08:50:00,1.9788,1.9805,1.97855,1.98045,534700000.0
2008-05-28 08:55:00,1.98045,1.9806,1.97995,1.98025,830100000.0
2008-05-28 09:00:00,1.98025,1.98175,1.98015,1.98115,2139700000.0
2008-05-28 09:05:00,1.98115,1.9819,1.9808,1.9819,1400599999.0
2008-05-28 09:10:00,1.98185,1.98195,1.9802,1.98055,2425455999.0
2008-05-28 09:15:00,1.98055,1.9813,1.98045,1.9813,2834900001.0
2008-05-28 09:20:00,1.9813,1.98145,1.98065,1.98115,2034299999.0
2008-05-28 09:25:00,1.98115,1.9815,1.98085,1.98095,1222699999.0
2008-05-28 09:30:00,1.98095,1.982,1.98095,1.9819,1408200000.0
2008-05-28 09:35:00,1.9819,1.98195,1.9812,1.9814,1280100001.0
2008-05-28 09:40:00,1.9814,1.982,1.98135,1.98175,1112700000.0
2008-05-28 09:45:00,1.98175,1.98175,1.98075,1.98125,1320000001.0
2008-05-28 09:50:00,1.98125,1.9821,1.98115,1.982,525400000.0
2008-05-28 09:55:00,1.982,1.9822,1.98155,1.98185,547300000.0
2008-05-28 10:00:00,1.9818,1.9827,1.98155,1.98165,1595300003.0
2008-05-28 10:05:00,1.9816,1.98165,1.98045,1.98055,1464531999.0
2008-05-28 10:10:00,1.98055,1.98065,1.97955,1.9796,2499699996.0
2008-05-28 10:15:00,1.9796,1.98005,1.9795,1.97955,1152599999.0
2008-05-28 10:20:00,1.97955,1.97985,1.97895,1.97945,1221100000.0
2008-05-28 10:25:00,1.9796,1.9802,1.97945,1.9798,1318500000.0
2008-05-28 10:30:00,1.97985,1.97995,1.97935,1.9794,297200000.0
2008-05-28 10:35:00,1.97945,1.9797,1.9792,1.9795,265100000.0
2008-05-28 10:40:00,1.9795,1.9798,1.97935,1.97965,572700000.0
2008-05-28 10:45:00,1.9797,1.97985,1.9793,1.97945,791600000.0
2008-05-28 10:50:00,1.9794,1.97965,1.97885,1.9789,1220900000.0
2008-05-28 10:55:00,1.9789,1.97915,1.97885,1.9791,878600000.0
2008-05-28 11:00:00,1.9791,1.97935,1.97845,1.97885,1415000002.0
2008-05-28 11:05:00,1.9789,1.97915,1.97795,1.97815,1919700000.0
2008-05-28 11:10:00,1.9781,1.97895,1.9781,1.9787,1440900000.0
2008-05-28 11:15:00,1.9787,1.97875,1.9779,1.97865,1100400000.0
2008-05-28 11:20:00,1.97865,1.9791,1.97845,1.97865,1008800000.0
2008-05-28 11:25:00,1.97865,1.9788,1.97815,1.97815,1181300000.0
2008-05-28 11:30:00,1.97815,1.9789,1.97775,1.9788,1742000000.0
2008-05-28 11:35:00,1.97875,1.97925,1.97855,1.9789,1395000000.0
2008-05-28 11:40:00,1.97885,1.97885,1.97765,1.97765,1053800000.0
2008-05-28 11:45:00,1.97765,1.97785,1.9773,1.9774,1034600000.0
2008-05-28 11:50:00,1.9774,1.9778,1.97655,1.9769,2126219999.0
2008-05-28 11:55:00,1.9769,1.9777,1.97645,1.9771,1426656000.0
2008-05-28 12:00:00,1.9771,1.9773,1.97655,1.97665,681864000.0
2008-05-28 12:05:00,1.97665,1.9767,1.9757,1.97615,1473300001.0
2008-05-28 12:10:00,1.9763,1.9773,1.976,1.97665,1740200000.0
2008-05-28 12:15:00,1.9767,1.97715,1.97665,1.9768,963000000.0
2008-05-28 12:20:00,1.9768,1.97705,1.97655,1.97675,737944000.0
2008-05-28 12:25:00,1.97675,1.977,1.9767,1.97685,897644000.0
2008-05-28 12:30:00,1.97685,1.97715,1.97665,1.9769,745400000.0
2008-05-28 12:35:00,1.9769,1.9769,1.97585,1.97655,838300000.0
2008-05-28 12:40:00,1.97655,1.9775,1.976,1.97605,1145772000.0
2008-05-28 12:45:00,1.976,1.97645,1.9754,1.97585,919300000.0
2008-05-28 12:50:00,1.9758,1.97635,1.9758,1.9762,885500000.0
2008-05-28 12:55:00,1.97615,1.97615,1.97555,1.97555,597900000.0
2008-05-28 13:00:00,1.9755,1.9766,1.9753,1.9758,1845071997.0
2008-05-28 13:05:00,1.97575,1.97615,1.97535,1.97565,1111272000.0
2008-05-28 13:10:00,1.97565,1.9765,1.97555,1.97635,1080044000.0
2008-05-28 13:15:00,1.97635,1.9765,1.9751,1.9751,1639644001.0
2008-05-28 13:20:00,1.9751,1.9757,1.9745,1.9753,1848300000.0
2008-05-28 13:25:00,1.9753,1.9754,1.97405,1.97455,1439816000.0
2008-05-28 13:30:00,1.9746,1.9746,1.97275,1.97375,2087915999.0
2008-05-28 13:35:00,1.97375,1.9739,1.9732,1.97325,1692244000.0
2008-05-28 13:40:00,1.97325,1.9734,1.97295,1.9733,740416000.0
2008-05-28 13:45:00,1.9733,1.97335,1.9728,1.9733,867800000.0
2008-05-28 13:50:00,1.9733,1.9733,1.97275,1.97295,870044897.0
2008-05-28 13:55:00,1.9729,1.97315,1.9726,1.9728,962816000.0
2008-05-28 14:00:00,1.97285,1.9733,1.9726,1.9733,1109475000.0
2008-05-28 14:05:00,1.9733,1.97375,1.9732,1.9736,1467300000.0
2008-05-28 14:10:00,1.9736,1.97405,1.97315,1.974,1091199999.0
2008-05-28 14:15:00,1.974,1.97425,1.9731,1.97355,1349100000.0
2008-05-28 14:20:00,1.97355,1.9745,1.97345,1.97425,848100000.0
2008-05-28 14:25:00,1.97425,1.9753,1.97425,1.9746,644300000.0
2008-05-28 14:30:00,1.9745,1.9745,1.9703,1.97055,2116271998.0
2008-05-28 14:35:00,1.97055,1.97305,1.97055,1.9722,2326972002.0
2008-05-28 14:40:00,1.9722,1.97245,1.97145,1.97205,1566072000.0
2008-05-28 14:45:00,1.9721,1.9725,1.97155,1.9725,1006044000.0
2008-05-28 14:50:00,1.9725,1.9732,1.9722,1.9728,1365000001.0
2008-05-28 14:55:00,1.9728,1.9736,1.9723,1.9735,969500001.0
2008-05-28 15:00:00,1.9735,1.9746,1.9732,1.9745,771100002.0
2008-05-28 15:05:00,1.9744,1.9745,1.9735,1.9743,902200000.0
2008-05-28 15:10:00,1.9743,1.9749,1.9741,1.97465,716586000.0
2008-05-28 15:15:00,1.97465,1.9747,1.9742,1.9746,703600002.0
2008-05-28 15:20:00,1.9747,1.9748,1.9744,1.9745,1098899997.0
2008-05-28 15:25:00,1.9745,1.9753,1.9743,1.97455,728200000.0
2008-05-28 15:30:00,1.97455,1.975,1.9743,1.9745,1245300000.0
2008-05-28 15:35:00,1.9745,1.9756,1.9745,1.9753,1125900000.0
2008-05-28 15:40:00,1.9753,1.976,1.9753,1.97575,852899999.0
2008-05-28 15:45:00,1.9758,1.9761,1.9754,1.9754,683487500.0
2008-05-28 15:50:00,1.9754,1.9761,1.9754,1.9755,1127099999.0
2008-05-28 15:55:00,1.9755,1.9767,1.9755,1.9762,2972899989.0
2008-05-28 16:00:00,1.9762,1.97655,1.9761,1.9763,4871600013.0
2008-05-28 16:05:00,1.9762,1.9778,1.9761,1.9775,4844200012.0
2008-05-28 16:10:00,1.9775,1.9786,1.9774,1.9785,1590100002.0
2008-05-28 16:15:00,1.9785,1.97995,1.9785,1.9797,2656062511.0
2008-05-28 16:20:00,1.9797,1.9799,1.9791,1.9792,867900001.0
2008-05-28 16:25:00,1.9792,1.981,1.979,1.9802,1132200001.0
2008-05-28 16:30:00,1.9802,1.9805,1.9789,1.979,1090100000.0
2008-05-28 16:35:00,1.9789,1.9797,1.97875,1.97905,658500000.0
2008-05-28 16:40:00,1.9791,1.9795,1.9783,1.9795,1030399997.0
2008-05-28 16:45:00,1.97955,1.9814,1.9791,1.9811,1143800001.0
2008-05-28 16:50:00,1.9811,1.9822,1.9811,1.982,1189500001.0
2008-05-28 16:55:00,1.982,1.98265,1.9806,1.9806,2266449999.0
2008-05-28 17:00:00,1.9805,1.9807,1.9799,1.98065,1216099999.0
2008-05-28 17:05:00,1.98065,1.9809,1.9802,1.9806,758499999.0
2008-05-28 17:10:00,1.9806,1.981,1.9803,1.98065,915200000.0
2008-05-28 17:15:00,1.98065,1.9816,1.9806,1.9816,556600000.0
2008-05-28 17:20:00,1.9816,1.9817,1.9807,1.9811,574306000.0
2008-05-28 17:25:00,1.9811,1.9816,1.98075,1.9809,374200000.0
2008-05-28 17:30:00,1.9809,1.9812,1.9805,1.9807,953500000.0
2008-05-28 17:35:00,1.9807,1.9817,1.98005,1.9817,761400001.0
2008-05-28 17:40:00,1.9817,1.9821,1.9812,1.9813,548900001.0
2008-05-28 17:45:00,1.9813,1.9818,1.9808,1.9813,812500001.0
2008-05-28 17:50:00,1.9813,1.9815,1.98065,1.9807,492300000.0
2008-05-28 17:55:00,1.9807,1.9807,1.98015,1.9804,440199999.0
2008-05-28 18:00:00,1.9804,1.9813,1.9804,1.98075,698299997.0
2008-05-28 18:05:00,1.9807,1.98085,1.9804,1.9805,785700005.0
2008-05-28 18:10:00,1.9805,1.9811,1.9805,1.981,389400000.0
2008-05-28 18:15:00,1.98095,1.98135,1.9805,1.9809,586199999.0
2008-05-28 18:20:00,1.9808,1.9811,1.9805,1.9805,436199999.0
2008-05-28 18:25:00,1.9805,1.9806,1.9795,1.9798,613750000.0
2008-05-28 18:30:00,1.9798,1.9802,1.9798,1.9802,219100002.0
2008-05-28 18:35:00,1.9802,1.9813,1.9802,1.981,490900002.0
2008-05-28 18:40:00,1.981,1.981,1.9802,1.98025,422600001.0
2008-05-28 18:45:00,1.98025,1.9814,1.9802,1.9814,343300000.0
2008-05-28 18:50:00,1.9814,1.9815,1.9811,1.9814,320499999.0
2008-05-28 18:55:00,1.9814,1.9818,1.9808,1.9808,598000001.0
2008-05-28 19:00:00,1.9808,1.9811,1.9805,1.98055,489700001.0
2008-05-28 19:05:00,1.9805,1.9806,1.98005,1.9801,277700000.0
2008-05-28 19:10:00,1.9801,1.9802,1.97995,1.98,261400000.0
2008-05-28 19:15:00,1.98,1.9806,1.98,1.9804,339500000.0
2008-05-28 19:20:00,1.9805,1.9811,1.9805,1.98075,293700000.0
2008-05-28 19:25:00,1.98075,1.9808,1.9799,1.9799,423500001.0
2008-05-28 19:30:00,1.9801,1.9806,1.9799,1.9806,337599999.0
2008-05-28 19:35:00,1.9806,1.9806,1.9798,1.97985,168600000.0
2008-05-28 19:40:00,1.97985,1.97995,1.9792,1.9795,389800000.0
2008-05-28 19:45:00,1.97945,1.9808,1.9794,1.9806,327000000.0
2008-05-28 19:50:00,1.9808,1.98115,1.9805,1.98105,338900000.0
2008-05-28 19:55:00,1.98105,1.9812,1.9804,1.9806,378800000.0
2008-05-28 20:00:00,1.9806,1.9806,1.9799,1.9802,411099999.0
2008-05-28 20:05:00,1.9802,1.98045,1.97999,1.98045,235400000.0
2008-05-28 20:10:00,1.9803,1.98085,1.98,1.9808,204500000.0
2008-05-28 20:15:00,1.9808,1.98145,1.98055,1.98135,352800000.0
2008-05-28 20:20:00,1.9814,1.9818,1.98135,1.9816,330600000.0
2008-05-28 20:25:00,1.9816,1.9816,1.9808,1.9808,301500000.0
2008-05-28 20:30:00,1.9809,1.9809,1.9805,1.9806,187900000.0
2008-05-28 20:35:00,1.9806,1.9807,1.9803,1.9803,176250000.0
2008-05-28 20:40:00,1.9803,1.9804,1.9801,1.9803,262500000.0
2008-05-28 20:45:00,1.9803,1.9805,1.9801,1.98015,415300000.0
2008-05-28 20:50:00,1.9803,1.9804,1.98,1.9804,266900000.0
2008-05-28 20:55:00,1.9804,1.981,1.97995,1.9801,463599999.0
2008-05-28 21:00:00,1.9801,1.98045,1.9799,1.98045,237600000.0
2008-05-28 21:05:00,1.98045,1.9813,1.9804,1.9807,230100000.0
2008-05-28 21:10:00,1.9807,1.9808,1.98055,1.9807,180100000.0
2008-05-28 21:15:00,1.9807,1.9812,1.9807,1.9808,84375000.0
2008-05-28 21:20:00,1.9808,1.9809,1.9808,1.9808,60800000.0
2008-05-28 21:25:00,1.9808,1.98085,1.98025,1.9806,217900000.0
2008-05-28 21:30:00,1.98055,1.98055,1.98005,1.9803,164699999.0
2008-05-28 21:35:00,1.9803,1.9803,1.98,1.9801,205500000.0
2008-05-28 21:40:00,1.9801,1.98015,1.98,1.98015,91900000.0
2008-05-28 21:45:00,1.98015,1.9802,1.98,1.9801,84600000.0
2008-05-28 21:50:00,1.9801,1.9803,1.98,1.98,155200000.0
2008-05-28 21:55:00,1.98,1.98025,1.9796,1.9801,295100001.0
2008-05-28 22:00:00,1.9801,1.98065,1.98,1.9805,94300000.0
2008-05-28 22:05:00,1.9805,1.9807,1.9803,1.9803,160400000.0
2008-05-28 22:10:00,1.9803,1.9804,1.9797,1.98,147100000.0
2008-05-28 22:15:00,1.9797,1.98,1.9797,1.9798,119700000.0
2008-05-28 22:20:00,1.9798,1.97985,1.97965,1.97965,57700000.0
2008-05-28 22:25:00,1.9797,1.9797,1.9796,1.9797,64340000.0
2008-05-28 22:30:00,1.9797,1.9797,1.9796,1.9797,39840000.0
2008-05-28 22:35:00,1.9797,1.9797,1.9793,1.97935,105100000.0
2008-05-28 22:40:00,1.9794,1.9797,1.9794,1.9797,72200000.0
2008-05-28 22:45:00,1.9797,1.9798,1.97954,1.97966,75400000.0
2008-05-28 22:50:00,1.9798,1.98,1.97955,1.98,99400000.0
2008-05-28 22:55:00,1.98,1.9811,1.98,1.9811,142400000.0
2008-05-28 23:00:00,1.9805,1.9809,1.98048,1.9809,34200000.0
2008-05-28 23:05:00,1.9809,1.9809,1.98024,1.98038,173796000.0
2008-05-28 23:10:00,1.9806,1.9809,1.98055,1.9806,33300000.0
2008-05-28 23:15:00,1.9806,1.9807,1.98045,1.98065,93700000.0
2008-05-28 23:20:00,1.98065,1.98065,1.9802,1.9802,23987500.0
2008-05-28 23:25:00,1.9797,1.9802,1.9797,1.97987,119800000.0
2008-05-28 23:30:00,1.9802,1.9802,1.9802,1.9802,28600000.0
2008-05-28 23:35:00,1.9802,1.9802,1.98,1.98,172100000.0
2008-05-28 23:40:00,1.98015,1.98035,1.98005,1.9803,364800000.0
2008-05-28 23:45:00,1.9803,1.9803,1.9802,1.9802,47300000.0
2008-05-28 23:50:00,1.97973,1.9802,1.97934,1.9802,263600000.0
2008-05-28 23:55:00,1.9802,1.98025,1.9802,1.9802,36200000.0
2008-05-29 00:00:00,1.9801,1.98025,1.9801,1.9802,59300000.0
2008-05-29 00:05:00,1.9801,1.9804,1.9797,1.9804,229300000.0
2008-05-29 00:10:00,1.9804,1.9804,1.97978,1.9804,17400000.0
2008-05-29 00:15:00,1.9804,1.9804,1.98,1.9802,30400000.0
2008-05-29 00:20:00,1.9802,1.9802,1.97975,1.9802,126400000.0
2008-05-29 00:25:00,1.97985,1.98,1.9798,1.9798,46400000.0
2008-05-29 00:30:00,1.97985,1.98005,1.97985,1.98005,39400000.0
2008-05-29 00:35:00,1.98005,1.98075,1.98005,1.9805,155300000.0
2008-05-29 00:40:00,1.9805,1.9809,1.9804,1.9805,98800000.0
2008-05-29 00:45:00,1.9805,1.9807,1.9805,1.9805,94600000.0
2008-05-29 00:50:00,1.9805,1.98085,1.9805,1.9808,75600000.0
2008-05-29 00:55:00,1.98075,1.9809,1.9806,1.98075,65400000.0
2008-05-29 01:00:00,1.98075,1.98075,1.9804,1.9807,23300000.0
2008-05-29 01:05:00,1.98026,1.9808,1.98006,1.9807,414500000.0
2008-05-29 01:10:00,1.9807,1.9808,1.9804,1.98045,191400000.0
2008-05-29 01:15:00,1.98045,1.98075,1.98045,1.9806,95800000.0
2008-05-29 01:20:00,1.9804,1.98085,1.98032,1.9804,369300000.0
2008-05-29 01:25:00,1.98055,1.9808,1.98035,1.9806,410200002.0
2008-05-29 01:30:00,1.98054,1.98115,1.98029,1.9811,355800000.0
2008-05-29 01:35:00,1.9811,1.9811,1.981,1.9811,79300000.0
2008-05-29 01:40:00,1.9811,1.98135,1.9811,1.9813,290600000.0
2008-05-29 01:45:00,1.98125,1.98165,1.9812,1.98155,539199999.0
2008-05-29 01:50:00,1.98155,1.98175,1.98112,1.9816,962399993.0
2008-05-29 01:55:00,1.9816,1.9817,1.98115,1.9812,835399999.0
2008-05-29 02:00:00,1.9812,1.9812,1.9807,1.9809,96000000.0
2008-05-29 02:05:00,1.9809,1.9809,1.98021,1.98067,262800000.0
2008-05-29 02:10:00,1.98085,1.9809,1.9805,1.98075,26800000.0
2008-05-29 02:15:00,1.98065,1.98085,1.98035,1.98085,182500000.0
2008-05-29 02:20:00,1.98085,1.9812,1.9808,1.98115,63500000.0
2008-05-29 02:25:00,1.98115,1.98135,1.9808,1.9811,112400000.0
2008-05-29 02:30:00,1.9811,1.9811,1.98069,1.9811,62600000.0
2008-05-29 02:35:00,1.98104,1.98145,1.98086,1.98145,78500000.0
2008-05-29 02:40:00,1.98145,1.9816,1.9811,1.9814,238900000.0
2008-05-29 02:45:00,1.9814,1.9817,1.9811,1.98155,247900000.0
2008-05-29 02:50:00,1.9816,1.9816,1.9811,1.98115,408800002.0
2008-05-29 02:55:00,1.98115,1.9814,1.9811,1.9813,314500000.0
2008-05-29 03:00:00,1.9811,1.9813,1.98,1.98015,228900000.0
2008-05-29 03:05:00,1.98015,1.98115,1.9801,1.9811,323200000.0
2008-05-29 03:10:00,1.9811,1.98135,1.9811,1.98135,93800000.0
2008-05-29 03:15:00,1.98135,1.98135,1.9809,1.981,131300000.0
2008-05-29 03:20:00,1.981,1.98125,1.98073,1.98125,305100000.0
2008-05-29 03:25:00,1.98125,1.98155,1.981,1.9814,215700000.0
2008-05-29 03:30:00,1.98145,1.98145,1.9811,1.98135,97200000.0
2008-05-29 03:35:00,1.98135,1.9814,1.9811,1.98125,92800000.0
2008-05-29 03:40:00,1.98125,1.9813,1.9808,1.9808,104500000.0
2008-05-29 03:45:00,1.9808,1.981,1.9806,1.9806,56100000.0
2008-05-29 03:50:00,1.9806,1.981,1.9806,1.981,196600000.0
2008-05-29 03:55:00,1.9811,1.9811,1.9807,1.9808,161900000.0
2008-05-29 04:00:00,1.9808,1.9808,1.9795,1.9797,190900001.0
2008-05-29 04:05:00,1.9797,1.98,1.9795,1.9797,349500000.0
2008-05-29 04:10:00,1.9797,1.9798,1.9791,1.97935,209420001.0
2008-05-29 04:15:00,1.97935,1.9796,1.9791,1.9791,72700000.0
2008-05-29 04:20:00,1.9791,1.9792,1.97875,1.9788,201700000.0
2008-05-29 04:25:00,1.9788,1.9792,1.97875,1.9791,232700000.0
2008-05-29 04:30:00,1.9791,1.9793,1.97856,1.97891,275100000.0
2008-05-29 04:35:00,1.97897,1.9793,1.97897,1.97925,59400000.0
2008-05-29 04:40:00,1.97911,1.97925,1.97879,1.97925,43400000.0
2008-05-29 04:45:00,1.97925,1.97925,1.9788,1.9789,136500000.0
2008-05-29 04:50:00,1.979,1.97925,1.97895,1.97925,55600000.0
2008-05-29 04:55:00,1.9793,1.97955,1.97925,1.9794,186899999.0
2008-05-29 05:00:00,1.9794,1.9797,1.97925,1.97925,309550000.0
2008-05-29 05:05:00,1.97925,1.9793,1.9791,1.97925,118300000.0
2008-05-29 05:10:00,1.97925,1.97925,1.9792,1.97925,69200000.0
2008-05-29 05:15:00,1.97925,1.97935,1.9791,1.97925,201800001.0
2008-05-29 05:20:00,1.97925,1.97925,1.97892,1.9791,54300000.0
2008-05-29 05:25:00,1.979,1.9791,1.97885,1.9789,66100000.0
2008-05-29 05:30:00,1.9789,1.97895,1.9788,1.9788,103200000.0
2008-05-29 05:35:00,1.9788,1.9789,1.9784,1.9788,403900001.0
2008-05-29 05:40:00,1.9788,1.97885,1.97839,1.97842,79300000.0
2008-05-29 05:45:00,1.9786,1.9792,1.9786,1.97905,95200000.0
2008-05-29 05:50:00,1.97884,1.97905,1.9778,1.9781,419799999.0
2008-05-29 05:55:00,1.9781,1.9781,1.9775,1.9777,296000000.0
2008-05-29 06:00:00,1.9777,1.9782,1.9777,1.97815,82100000.0
2008-05-29 06:05:00,1.97815,1.97815,1.9777,1.978,104100000.0
2008-05-29 06:10:00,1.978,1.978,1.9776,1.9777,293300000.0
2008-05-29 06:15:00,1.97775,1.9783,1.9777,1.9781,237100000.0
2008-05-29 06:20:00,1.978,1.9781,1.9777,1.9779,86000000.0
2008-05-29 06:25:00,1.978,1.9782,1.9777,1.9781,146600000.0
2008-05-29 06:30:00,1.9781,1.9783,1.9775,1.9775,375900000.0
2008-05-29 06:35:00,1.9775,1.97775,1.9775,1.9775,221400000.0
2008-05-29 06:40:00,1.9776,1.97795,1.97755,1.97785,196000000.0
2008-05-29 06:45:00,1.9779,1.9783,1.9777,1.9782,228600000.0
2008-05-29 06:50:00,1.9782,1.97855,1.9782,1.9782,413900000.0
2008-05-29 06:55:00,1.9782,1.9783,1.9774,1.9775,191500000.0
2008-05-29 07:00:00,1.9772,1.97735,1.9771,1.9772,158700000.0
2008-05-29 07:05:00,1.9772,1.9772,1.9767,1.9768,404000000.0
2008-05-29 07:10:00,1.9768,1.977,1.9766,1.9768,248000000.0
2008-05-29 07:15:00,1.9767,1.9774,1.97645,1.977,674399999.0
2008-05-29 07:20:00,1.977,1.9773,1.9768,1.9772,264200000.0
2008-05-29 07:25:00,1.9772,1.9772,1.9761,1.9761,434793900.0
2008-05-29 07:30:00,1.9762,1.9762,1.9751,1.9752,613400001.0
2008-05-29 07:35:00,1.9752,1.9753,1.9745,1.9745,867400000.0
2008-05-29 07:40:00,1.9746,1.9751,1.9743,1.9744,843099997.0
2008-05-29 07:45:00,1.9744,1.9747,1.9741,1.9741,367300000.0
2008-05-29 07:50:00,1.9741,1.9744,1.974,1.9744,584600000.0
2008-05-29 07:55:00,1.9744,1.97445,1.97297,1.9736,577600000.0
2008-05-29 08:00:00,1.9735,1.9739,1.9715,1.973,2754700005.0
2008-05-29 08:05:00,1.973,1.973,1.9716,1.97165,814100001.0
2008-05-29 08:10:00,1.97165,1.9727,1.9713,1.9727,622939999.0
2008-05-29 08:15:00,1.97265,1.97275,1.97075,1.972,2805149997.0
2008-05-29 08:20:00,1.972,1.9722,1.9706,1.9711,2716399990.0
2008-05-29 08:25:00,1.9711,1.9722,1.9708,1.97165,1654000006.0
2008-05-29 08:30:00,1.97165,1.9722,1.97125,1.972,930500000.0
2008-05-29 08:35:00,1.972,1.9725,1.9716,1.9719,905700000.0
2008-05-29 08:40:00,1.9719,1.9719,1.9705,1.9706,872699999.0
2008-05-29 08:45:00,1.9706,1.9707,1.96865,1.9699,1955900001.0
2008-05-29 08:50:00,1.97,1.97015,1.96725,1.9688,1045651999.0
2008-05-29 08:55:00,1.9689,1.96975,1.9685,1.9697,897999999.0
2008-05-29 09:00:00,1.9697,1.97065,1.9693,1.96945,1144600001.0
2008-05-29 09:05:00,1.96945,1.9708,1.96935,1.9707,2992500003.0
2008-05-29 09:10:00,1.9707,1.9707,1.96965,1.9705,1093664999.0
2008-05-29 09:15:00,1.9705,1.9705,1.96905,1.9703,1028829999.0
2008-05-29 09:20:00,1.9702,1.9706,1.9695,1.97035,734800000.0
2008-05-29 09:25:00,1.97035,1.97125,1.97035,1.971,1722399999.0
2008-05-29 09:30:00,1.971,1.97305,1.971,1.9719,2274580003.0
2008-05-29 09:35:00,1.9719,1.9726,1.9717,1.9722,840499999.0
2008-05-29 09:40:00,1.9722,1.9734,1.9719,1.97245,1187899998.0
2008-05-29 09:45:00,1.9725,1.9736,1.9725,1.9728,1335324402.0
2008-05-29 09:50:00,1.9728,1.9734,1.9718,1.9722,393800000.0
2008-05-29 09:55:00,1.9722,1.9724,1.9714,1.972,1592700007.0
2008-05-29 10:00:00,1.972,1.9727,1.972,1.97225,292150000.0
2008-05-29 10:05:00,1.9723,1.9727,1.9715,1.9716,222900000.0
2008-05-29 10:10:00,1.9716,1.9717,1.96985,1.96985,402280000.0
2008-05-29 10:15:00,1.96985,1.97045,1.9693,1.9694,257300000.0
2008-05-29 10:20:00,1.9694,1.9715,1.9694,1.97145,311600000.0
2008-05-29 10:25:00,1.9715,1.9715,1.97025,1.9704,314500000.0
2008-05-29 10:30:00,1.97045,1.97105,1.9695,1.9697,294300000.0
2008-05-29 10:35:00,1.9697,1.97065,1.9697,1.9705,137800000.0
2008-05-29 10:40:00,1.9705,1.9716,1.9705,1.9715,92400000.0
2008-05-29 10:45:00,1.97145,1.9716,1.97005,1.9708,188800000.0
2008-05-29 10:50:00,1.9708,1.9716,1.9708,1.9714,121700000.0
2008-05-29 10:55:00,1.9714,1.972,1.9709,1.9714,155200000.0
2008-05-29 11:00:00,1.9713,1.9724,1.971,1.9721,206900000.0
2008-05-29 11:05:00,1.9721,1.97315,1.9714,1.97305,468099999.0
2008-05-29 11:10:00,1.973,1.973,1.9721,1.9722,233300000.0
2008-05-29 11:15:00,1.9722,1.97295,1.9722,1.9726,155100000.0
2008-05-29 11:20:00,1.9727,1.9728,1.9722,1.9727,305500000.0
2008-05-29 11:25:00,1.9727,1.9731,1.9722,1.97305,175000000.0
2008-05-29 11:30:00,1.973,1.97365,1.9724,1.973,173500000.0
2008-05-29 11:35:00,1.973,1.9762,1.9726,1.97515,607360000.0
2008-05-29 11:40:00,1.97525,1.97625,1.97495,1.9759,147100000.0
2008-05-29 11:45:00,1.9759,1.9775,1.9759,1.97635,626975000.0
2008-05-29 11:50:00,1.9763,1.977,1.9763,1.97655,111700000.0
2008-05-29 11:55:00,1.9766,1.9772,1.97615,1.9771,160900000.0
2008-05-29 12:00:00,1.9772,1.97815,1.97675,1.97675,388452000.0
2008-05-29 12:05:00,1.97675,1.97715,1.97645,1.9768,329300000.0
2008-05-29 12:10:00,1.9767,1.9767,1.9743,1.97465,864700000.0
2008-05-29 12:15:00,1.97465,1.9755,1.9741,1.9753,418199998.0
2008-05-29 12:20:00,1.9753,1.9755,1.97445,1.97475,204500000.0
2008-05-29 12:25:00,1.9747,1.97585,1.97465,1.9757,63000000.0
2008-05-29 12:30:00,1.9757,1.9757,1.9745,1.9747,180300000.0
2008-05-29 12:35:00,1.9747,1.9748,1.97395,1.9741,205200000.0
2008-05-29 12:40:00,1.97405,1.97415,1.9736,1.9736,158800000.0
2008-05-29 12:45:00,1.9736,1.97375,1.97335,1.9736,149000000.0
2008-05-29 12:50:00,1.9736,1.97405,1.9735,1.974,192800000.0
2008-05-29 12:55:00,1.974,1.97555,1.974,1.97555,246788150.0
2008-05-29 13:00:00,1.97555,1.97585,1.9754,1.97565,300934000.0
2008-05-29 13:05:00,1.97565,1.97665,1.9754,1.97615,298656000.0
2008-05-29 13:10:00,1.9761,1.97665,1.97595,1.97665,193200000.0
2008-05-29 13:15:00,1.97665,1.9768,1.9759,1.9759,256600000.0
2008-05-29 13:20:00,1.9759,1.97655,1.9757,1.9765,164500000.0
2008-05-29 13:25:00,1.97655,1.9774,1.97645,1.9766,226200000.0
2008-05-29 13:30:00,1.97665,1.97735,1.9764,1.9768,204700000.0
2008-05-29 13:35:00,1.9768,1.9772,1.9764,1.97645,300400001.0
2008-05-29 13:40:00,1.97645,1.97645,1.9756,1.97565,222400000.0
2008-05-29 13:45:00,1.9757,1.97675,1.9757,1.9757,252500000.0
2008-05-29 13:50:00,1.9757,1.97705,1.9754,1.977,373700000.0
2008-05-29 13:55:00,1.97695,1.97695,1.97585,1.9762,232400000.0
2008-05-29 14:00:00,1.9762,1.97685,1.9761,1.9762,190700000.0
2008-05-29 14:05:00,1.9762,1.9773,1.9762,1.9772,151400000.0
2008-05-29 14:10:00,1.9772,1.97725,1.9767,1.9767,268090000.0
2008-05-29 14:15:00,1.9767,1.97765,1.9767,1.9769,256500000.0
2008-05-29 14:20:00,1.9769,1.97755,1.9768,1.9773,251700000.0
2008-05-29 14:25:00,1.9773,1.97765,1.9772,1.9776,233700000.0
2008-05-29 14:30:00,1.9776,1.97955,1.9776,1.9787,382665000.0
2008-05-29 14:35:00,1.9787,1.97885,1.9779,1.9785,289500000.0
2008-05-29 14:40:00,1.9785,1.98015,1.9785,1.97925,586310000.0
2008-05-29 14:45:00,1.9793,1.9798,1.9783,1.9783,281650000.0
2008-05-29 14:50:00,1.9783,1.9786,1.9778,1.9783,230000000.0
2008-05-29 14:55:00,1.9782,1.9787,1.97695,1.97715,246590000.0
2008-05-29 15:00:00,1.97715,1.97765,1.97625,1.9763,506490000.0
2008-05-29 15:05:00,1.9763,1.9769,1.9758,1.97685,362680000.0
2008-05-29 15:10:00,1.9768,1.9773,1.9758,1.9766,311550000.0
2008-05-29 15:15:00,1.9766,1.97685,1.9761,1.97665,181600000.0
2008-05-29 15:20:00,1.9766,1.9769,1.976,1.97615,202200000.0
2008-05-29 15:25:00,1.976,1.976,1.9742,1.97505,400499999.0
2008-05-29 15:30:00,1.975,1.9766,1.9747,1.97645,268100000.0
2008-05-29 15:35:00,1.97645,1.97685,1.9761,1.9761,261100000.0
2008-05-29 15:40:00,1.9761,1.9766,1.97565,1.9763,218400000.0
2008-05-29 15:45:00,1.9763,1.97635,1.9753,1.9755,219100000.0
2008-05-29 15:50:00,1.97565,1.97625,1.9755,1.9761,191700000.0
2008-05-29 15:55:00,1.9761,1.97675,1.97575,1.9766,229700000.0
2008-05-29 16:00:00,1.9766,1.9769,1.9765,1.9765,217250000.0
2008-05-29 16:05:00,1.9766,1.9768,1.976,1.9763,395700000.0
2008-05-29 16:10:00,1.9763,1.9763,1.9754,1.9755,222900000.0
2008-05-29 16:15:00,1.97555,1.9756,1.9746,1.975,316800000.0
2008-05-29 16:20:00,1.975,1.9751,1.9743,1.9748,440990000.0
2008-05-29 16:25:00,1.9747,1.97475,1.9741,1.97475,207570000.0
2008-05-29 16:30:00,1.9748,1.9762,1.9745,1.9746,524600000.0
2008-05-29 16:35:00,1.97465,1.97555,1.974,1.9755,364100000.0
2008-05-29 16:40:00,1.9755,1.9757,1.9745,1.9754,446500001.0
2008-05-29 16:45:00,1.9754,1.97555,1.9745,1.97475,272900000.0
2008-05-29 16:50:00,1.9748,1.9756,1.97475,1.975,372059998.0
2008-05-29 16:55:00,1.9749,1.977,1.97475,1.9769,1000529997.0
2008-05-29 17:00:00,1.97675,1.977,1.9764,1.9768,869848000.0
2008-05-29 17:05:00,1.9767,1.9769,1.9761,1.9762,1068360001.0
2008-05-29 17:10:00,1.9762,1.9765,1.97585,1.9761,673380001.0
2008-05-29 17:15:00,1.9761,1.9762,1.9755,1.9758,437300000.0
2008-05-29 17:20:00,1.9758,1.9758,1.975,1.9754,1114000000.0
2008-05-29 17:25:00,1.9754,1.9755,1.9747,1.9755,672700000.0
2008-05-29 17:30:00,1.9755,1.9757,1.9752,1.9752,451800000.0
2008-05-29 17:35:00,1.9752,1.9757,1.9751,1.9754,612900000.0
2008-05-29 17:40:00,1.9754,1.9759,1.9751,1.9758,703700000.0
2008-05-29 17:45:00,1.9758,1.9759,1.975,1.9751,674500000.0
2008-05-29 17:50:00,1.9751,1.9756,1.9749,1.975,693900000.0
2008-05-29 17:55:00,1.975,1.9759,1.975,1.9757,541000000.0
2008-05-29 18:00:00,1.9757,1.9757,1.9747,1.97525,599000000.0
2008-05-29 18:05:00,1.97525,1.97525,1.9746,1.9747,354990000.0
2008-05-29 18:10:00,1.9747,1.9748,1.9736,1.97425,647400000.0
2008-05-29 18:15:00,1.97425,1.9749,1.9739,1.974,469500000.0
2008-05-29 18:20:00,1.974,1.9745,1.97395,1.9741,440580000.0
2008-05-29 18:25:00,1.97415,1.97415,1.973,1.9737,467880000.0
2008-05-29 18:30:00,1.9738,1.9741,1.9737,1.974,461400000.0
2008-05-29 18:35:00,1.974,1.9741,1.9737,1.9738,199900000.0
2008-05-29 18:40:00,1.9738,1.974,1.9732,1.9739,453000000.0
2008-05-29 18:45:00,1.97395,1.9746,1.9736,1.9743,428700000.0
2008-05-29 18:50:00,1.9743,1.9747,1.97385,1.9741,304800000.0
2008-05-29 18:55:00,1.9742,1.9745,1.97405,1.9744,450400000.0
2008-05-29 19:00:00,1.9744,1.9745,1.9731,1.9734,496580000.0
2008-05-29 19:05:00,1.9734,1.974,1.973,1.974,398500000.0
2008-05-29 19:10:00,1.974,1.9745,1.9736,1.9745,317600000.0
2008-05-29 19:15:00,1.9745,1.9748,1.9738,1.9738,398090000.0
2008-05-29 19:20:00,1.9738,1.9741,1.97365,1.974,310200000.0
2008-05-29 19:25:00,1.974,1.9746,1.9739,1.9745,275200000.0
2008-05-29 19:30:00,1.9745,1.9745,1.9738,1.9738,265000000.0
2008-05-29 19:35:00,1.9738,1.9739,1.9732,1.9738,466600000.0
2008-05-29 19:40:00,1.9738,1.9747,1.97365,1.97455,566600000.0
2008-05-29 19:45:00,1.97455,1.97465,1.97405,1.9744,1077289998.0
2008-05-29 19:50:00,1.9744,1.9747,1.97385,1.97465,686800000.0
2008-05-29 19:55:00,1.97465,1.97465,1.9736,1.9738,583797501.0
2008-05-29 20:00:00,1.9738,1.9739,1.9732,1.9738,175600000.0
2008-05-29 20:05:00,1.9738,1.974,1.9732,1.9734,361390000.0
2008-05-29 20:10:00,1.9734,1.9738,1.9734,1.9737,219000000.0
2008-05-29 20:15:00,1.9737,1.97395,1.9734,1.97355,242000000.0
2008-05-29 20:20:00,1.9736,1.9736,1.9733,1.9733,182300000.0
2008-05-29 20:25:00,1.97335,1.9736,1.9733,1.9735,155200000.0
2008-05-29 20:30:00,1.9735,1.9737,1.9735,1.9736,177000000.0
2008-05-29 20:35:00,1.9736,1.9737,1.9735,1.9735,251200000.0
2008-05-29 20:40:00,1.9735,1.9743,1.9735,1.9742,292100000.0
2008-05-29 20:45:00,1.9743,1.9746,1.97405,1.9745,184100000.0
2008-05-29 20:50:00,1.9745,1.9747,1.9745,1.97455,179000000.0
2008-05-29 20:55:00,1.9746,1.97525,1.9746,1.9747,375500000.0
2008-05-29 21:00:00,1.97475,1.9748,1.9745,1.9747,308500000.0
2008-05-29 21:05:00,1.9747,1.9748,1.9743,1.9746,281370000.0
2008-05-29 21:10:00,1.9746,1.9746,1.9744,1.97455,159000000.0
2008-05-29 21:15:00,1.9745,1.9747,1.9745,1.9746,130200000.0
2008-05-29 21:20:00,1.9746,1.9753,1.97445,1.9752,202380000.0
2008-05-29 21:25:00,1.9752,1.97525,1.9749,1.9749,81490000.0
2008-05-29 21:30:00,1.9749,1.975,1.9747,1.9747,74900000.0
2008-05-29 21:35:00,1.9747,1.9748,1.9743,1.9745,158680000.0
2008-05-29 21:40:00,1.9745,1.9763,1.9745,1.9761,248970000.0
2008-05-29 21:45:00,1.976,1.9771,1.9759,1.9768,370270000.0
2008-05-29 21:50:00,1.9768,1.9771,1.9765,1.9766,145820000.0
2008-05-29 21:55:00,1.9766,1.9767,1.97545,1.9755,223530000.0
2008-05-29 22:00:00,1.9755,1.9759,1.9755,1.9758,113250000.0
2008-05-29 22:05:00,1.9758,1.9758,1.97525,1.9753,75200000.0
2008-05-29 22:10:00,1.9753,1.97535,1.9753,1.9753,46150000.0
2008-05-29 22:15:00,1.9755,1.9755,1.97461,1.9752,58440000.0
2008-05-29 22:20:00,1.975,1.9753,1.97488,1.9753,33980000.0
2008-05-29 22:25:00,1.9753,1.9754,1.97505,1.9751,39170000.0
2008-05-29 22:30:00,1.9751,1.9751,1.97481,1.9751,37520000.0
2008-05-29 22:35:00,1.9751,1.9758,1.97505,1.9751,169920000.0
2008-05-29 22:40:00,1.9751,1.97575,1.9745,1.9753,147850000.0
2008-05-29 22:45:00,1.9753,1.9759,1.9753,1.97575,102790000.0
2008-05-29 22:50:00,1.9759,1.9768,1.9759,1.9764,165570000.0
2008-05-29 22:55:00,1.9765,1.9766,1.9762,1.9763,83120000.0
2008-05-29 23:00:00,1.9765,1.9768,1.9762,1.9765,80600000.0
2008-05-29 23:05:00,1.9766,1.977,1.9766,1.9769,38400000.0
2008-05-29 23:10:00,1.977,1.977,1.97675,1.9769,34060000.0
2008-05-29 23:15:00,1.9769,1.9769,1.97655,1.9766,42950000.0
2008-05-29 23:20:00,1.9766,1.9767,1.97639,1.97665,16970000.0
2008-05-29 23:25:00,1.97649,1.9767,1.97641,1.9767,71200000.0
2008-05-29 23:30:00,1.9767,1.9768,1.97641,1.9767,249170000.0
2008-05-29 23:35:00,1.9768,1.9768,1.9761,1.9761,144970000.0
2008-05-29 23:40:00,1.9762,1.9765,1.9761,1.9761,54800000.0
2008-05-29 23:45:00,1.97616,1.97628,1.9755,1.9755,191100000.0
2008-05-29 23:50:00,1.9753,1.9762,1.975,1.9752,36770000.0
2008-05-29 23:55:00,1.97542,1.97581,1.975,1.975,104470000.0
2008-05-30 00:00:00,1.9751,1.977,1.9751,1.9765,61370000.0
2008-05-30 00:05:00,1.9763,1.977,1.9762,1.9769,23090000.0
2008-05-30 00:10:00,1.9769,1.977,1.9768,1.9769,21200000.0
2008-05-30 00:15:00,1.97645,1.9769,1.97642,1.9769,183100000.0
2008-05-30 00:20:00,1.9767,1.9767,1.9758,1.9758,90060000.0
2008-05-30 00:25:00,1.9758,1.976,1.9755,1.9758,26100000.0
2008-05-30 00:30:00,1.9756,1.976,1.9755,1.976,41200000.0
2008-05-30 00:35:00,1.976,1.976,1.97575,1.9758,43680000.0
2008-05-30 00:40:00,1.9758,1.9758,1.9755,1.9756,15100000.0
2008-05-30 00:45:00,1.9756,1.9758,1.97548,1.9756,158000001.0
2008-05-30 00:50:00,1.9757,1.9758,1.97541,1.97552,57800000.0
2008-05-30 00:55:00,1.9758,1.9758,1.97523,1.9758,92599999.0
2008-05-30 01:00:00,1.9758,1.9758,1.9743,1.9746,176180000.0
2008-05-30 01:05:00,1.9746,1.9747,1.9743,1.9743,73100000.0
2008-05-30 01:10:00,1.9743,1.9746,1.97377,1.97392,357699999.0
2008-05-30 01:15:00,1.9743,1.9743,1.9741,1.9743,12800000.0
2008-05-30 01:20:00,1.9743,1.9743,1.97375,1.9741,218599999.0
2008-05-30 01:25:00,1.9741,1.9744,1.9741,1.9744,91660000.0
2008-05-30 01:30:00,1.9744,1.9744,1.9742,1.9742,32040000.0
2008-05-30 01:35:00,1.9742,1.9743,1.9742,1.9743,11290000.0
2008-05-30 01:40:00,1.9743,1.975,1.97425,1.9747,77620000.0
2008-05-30 01:45:00,1.97442,1.9747,1.97442,1.9746,170120000.0
2008-05-30 01:50:00,1.9746,1.9748,1.97433,1.9746,108990000.0
2008-05-30 01:55:00,1.9746,1.9746,1.9746,1.9746,48700000.0
2008-05-30 02:00:00,1.9746,1.9746,1.9742,1.9743,48200000.0
2008-05-30 02:05:00,1.9742,1.9743,1.9742,1.9743,120700000.0
2008-05-30 02:10:00,1.9743,1.9745,1.9743,1.9743,134970000.0
2008-05-30 02:15:00,1.9743,1.97455,1.9743,1.9743,87220000.0
2008-05-30 02:20:00,1.9743,1.97455,1.9743,1.9744,184330000.0
2008-05-30 02:25:00,1.9744,1.9745,1.9743,1.9743,84970000.0
2008-05-30 02:30:00,1.9743,1.9743,1.9742,1.9742,140400000.0
2008-05-30 02:35:00,1.9743,1.9744,1.9743,1.9743,118500000.0
2008-05-30 02:40:00,1.9743,1.9744,1.9738,1.9739,116980000.0
2008-05-30 02:45:00,1.9739,1.9739,1.97346,1.9739,19700000.0
2008-05-30 02:50:00,1.9739,1.9761,1.9739,1.97605,302110000.0
2008-05-30 02:55:00,1.9761,1.9761,1.9749,1.9753,302480000.0
2008-05-30 03:00:00,1.9753,1.9756,1.975,1.9752,196159999.0
2008-05-30 03:05:00,1.9753,1.9755,1.975,1.9754,72020000.0
2008-05-30 03:10:00,1.9754,1.9754,1.97517,1.9754,21590000.0
2008-05-30 03:15:00,1.9753,1.9754,1.97499,1.9754,11800000.0
2008-05-30 03:20:00,1.9754,1.9754,1.9751,1.97522,21200000.0
2008-05-30 03:25:00,1.9753,1.9757,1.97512,1.9756,106100000.0
2008-05-30 03:30:00,1.9756,1.9758,1.9746,1.9747,170620000.0
2008-05-30 03:35:00,1.9747,1.9748,1.9746,1.9746,237100000.0
2008-05-30 03:40:00,1.9748,1.97495,1.9747,1.9748,121480000.0
2008-05-30 03:45:00,1.9748,1.975,1.97465,1.97465,161190000.0
2008-05-30 03:50:00,1.9746,1.97555,1.97452,1.97471,186770000.0
2008-05-30 03:55:00,1.97502,1.97555,1.97463,1.97555,166400000.0
2008-05-30 04:00:00,1.97555,1.976,1.97551,1.97581,111100000.0
2008-05-30 04:05:00,1.9758,1.9765,1.9758,1.9763,137880000.0
2008-05-30 04:10:00,1.9765,1.9765,1.9758,1.976,126800000.0
2008-05-30 04:15:00,1.976,1.976,1.9756,1.9757,117880000.0
2008-05-30 04:20:00,1.9757,1.9757,1.9755,1.9755,49700000.0
2008-05-30 04:25:00,1.9755,1.9757,1.9755,1.9757,49390000.0
2008-05-30 04:30:00,1.9757,1.9757,1.9755,1.9756,65400000.0
2008-05-30 04:35:00,1.97528,1.97652,1.97528,1.97532,201300000.0
2008-05-30 04:40:00,1.976,1.9762,1.976,1.976,184800000.0
2008-05-30 04:45:00,1.976,1.9762,1.9757,1.9762,297590000.0
2008-05-30 04:50:00,1.97605,1.9767,1.976,1.9767,268970000.0
2008-05-30 04:55:00,1.9766,1.977,1.9766,1.9769,141100000.0
2008-05-30 05:00:00,1.9769,1.9772,1.97679,1.9771,122900000.0
2008-05-30 05:05:00,1.9772,1.9772,1.9764,1.9767,173800000.0
2008-05-30 05:10:00,1.9767,1.9767,1.9763,1.9764,166690000.0
2008-05-30 05:15:00,1.9764,1.9768,1.9764,1.9766,249890000.0
2008-05-30 05:20:00,1.97645,1.9766,1.9761,1.9764,395060001.0
2008-05-30 05:25:00,1.9764,1.9765,1.9764,1.9764,116290000.0
2008-05-30 05:30:00,1.9764,1.9765,1.97515,1.9756,187290000.0
2008-05-30 05:35:00,1.9755,1.9755,1.9753,1.9755,85770000.0
2008-05-30 05:40:00,1.9754,1.9755,1.9754,1.9755,68400000.0
2008-05-30 05:45:00,1.9755,1.976,1.9755,1.97595,374990001.0
2008-05-30 05:50:00,1.97595,1.9762,1.9757,1.9759,474960000.0
2008-05-30 05:55:00,1.9759,1.9763,1.97565,1.97598,148859999.0
2008-05-30 06:00:00,1.97602,1.9769,1.97575,1.9765,410690000.0
2008-05-30 06:05:00,1.9763,1.9765,1.9763,1.9763,96580000.0
2008-05-30 06:10:00,1.9763,1.9765,1.9763,1.9763,79190000.0
2008-05-30 06:15:00,1.9763,1.9768,1.9763,1.9766,40850000.0
2008-05-30 06:20:00,1.9766,1.9766,1.97628,1.9766,24900000.0
2008-05-30 06:25:00,1.9766,1.9766,1.9766,1.9766,77500000.0
2008-05-30 06:30:00,1.9766,1.9766,1.9766,1.9766,50100000.0
2008-05-30 06:35:00,1.9766,1.9766,1.97632,1.9764,17600000.0
2008-05-30 06:40:00,1.9766,1.97663,1.97621,1.97644,59000000.0
2008-05-30 06:45:00,1.97631,1.9766,1.97622,1.9766,49800000.0
2008-05-30 06:50:00,1.9766,1.9766,1.9761,1.9763,123100000.0
2008-05-30 06:55:00,1.9763,1.97645,1.97619,1.9763,231079999.0
2008-05-30 07:00:00,1.97634,1.9769,1.97614,1.9769,113890000.0
2008-05-30 07:05:00,1.977,1.977,1.9765,1.9765,164470000.0
2008-05-30 07:10:00,1.9765,1.9768,1.9765,1.9767,195630000.0
2008-05-30 07:15:00,1.97675,1.97725,1.9765,1.9772,217850000.0
2008-05-30 07:20:00,1.9772,1.9782,1.97715,1.9778,596400000.0
2008-05-30 07:25:00,1.9778,1.9782,1.9775,1.9779,284000000.0
2008-05-30 07:30:00,1.9779,1.9785,1.9778,1.9784,397300000.0
2008-05-30 07:35:00,1.9784,1.97905,1.97835,1.9789,809500004.0
2008-05-30 07:40:00,1.97885,1.9789,1.9784,1.9784,109600000.0
2008-05-30 07:45:00,1.9785,1.9785,1.9774,1.9774,294900000.0
2008-05-30 07:50:00,1.9774,1.9784,1.9774,1.97805,328999999.0
2008-05-30 07:55:00,1.97805,1.9785,1.97755,1.9782,368200000.0
2008-05-30 08:00:00,1.9782,1.9782,1.9755,1.97685,1188299998.0
2008-05-30 08:05:00,1.9769,1.9769,1.9762,1.9768,918300003.0
2008-05-30 08:10:00,1.9768,1.9769,1.9756,1.97665,333512501.0
2008-05-30 08:15:00,1.9767,1.9774,1.9764,1.97735,557375000.0
2008-05-30 08:20:00,1.97735,1.9778,1.9768,1.977,497500000.0
2008-05-30 08:25:00,1.97715,1.9774,1.9767,1.9768,426700000.0
2008-05-30 08:30:00,1.9768,1.97685,1.976,1.976,330900000.0
2008-05-30 08:35:00,1.976,1.9774,1.976,1.97675,390500000.0
2008-05-30 08:40:00,1.9768,1.9772,1.9763,1.9769,663500000.0
2008-05-30 08:45:00,1.9769,1.9769,1.9758,1.9763,591710000.0
2008-05-30 08:50:00,1.9763,1.97665,1.9744,1.975,1122299999.0
2008-05-30 08:55:00,1.975,1.976,1.975,1.9752,892000000.0
2008-05-30 09:00:00,1.9752,1.97605,1.9749,1.9757,826649999.0
2008-05-30 09:05:00,1.9757,1.9768,1.9757,1.9766,2014400002.0
2008-05-30 09:10:00,1.9766,1.97695,1.9753,1.9753,908200001.0
2008-05-30 09:15:00,1.9753,1.9756,1.9744,1.97465,1344750002.0
2008-05-30 09:20:00,1.9746,1.97535,1.9744,1.97515,1321940001.0
2008-05-30 09:25:00,1.97515,1.97595,1.9751,1.97565,495360000.0
2008-05-30 09:30:00,1.9757,1.9758,1.9747,1.9748,411300000.0
2008-05-30 09:35:00,1.9748,1.9749,1.9732,1.97445,1731300403.0
2008-05-30 09:40:00,1.97445,1.9745,1.9737,1.9742,611500000.0
2008-05-30 09:45:00,1.9742,1.9747,1.9735,1.97445,617200000.0
2008-05-30 09:50:00,1.9744,1.9745,1.9734,1.9742,438800000.0
2008-05-30 09:55:00,1.9742,1.9742,1.97335,1.9736,292900000.0
2008-05-30 10:00:00,1.9736,1.9743,1.9735,1.9736,789300000.0
2008-05-30 10:05:00,1.9736,1.97375,1.9714,1.9715,1219239999.0
2008-05-30 10:10:00,1.9715,1.9716,1.97075,1.9714,1063503999.0
2008-05-30 10:15:00,1.9714,1.9723,1.9712,1.97225,798500002.0
2008-05-30 10:20:00,1.97225,1.97315,1.9722,1.97255,2023899999.0
2008-05-30 10:25:00,1.9726,1.9728,1.9719,1.9719,449800000.0
2008-05-30 10:30:00,1.97185,1.97185,1.96955,1.97005,1442725000.0
2008-05-30 10:35:00,1.97005,1.97045,1.96975,1.96975,279000000.0
2008-05-30 10:40:00,1.96975,1.97015,1.9695,1.9701,323100000.0
2008-05-30 10:45:00,1.9701,1.9704,1.9696,1.9703,492600000.0
2008-05-30 10:50:00,1.9703,1.9712,1.97,1.9707,1538899999.0
2008-05-30 10:55:00,1.9709,1.971,1.97045,1.971,294800000.0
2008-05-30 11:00:00,1.971,1.971,1.9703,1.9709,527100000.0
2008-05-30 11:05:00,1.9709,1.97095,1.9701,1.9702,441000000.0
2008-05-30 11:10:00,1.9702,1.9716,1.97005,1.97155,949700000.0
2008-05-30 11:15:00,1.9716,1.97205,1.97135,1.97185,501900000.0
2008-05-30 11:20:00,1.97185,1.97345,1.97185,1.9727,470500000.0
2008-05-30 11:25:00,1.9727,1.9729,1.9722,1.9723,408200000.0
2008-05-30 11:30:00,1.9723,1.97295,1.972,1.9721,442100000.0
2008-05-30 11:35:00,1.9721,1.97325,1.9721,1.9732,616400000.0
2008-05-30 11:40:00,1.9732,1.9737,1.97255,1.9733,1666200002.0
2008-05-30 11:45:00,1.9733,1.97345,1.9721,1.9725,506950000.0
2008-05-30 11:50:00,1.9723,1.9726,1.97155,1.97175,513920000.0
2008-05-30 11:55:00,1.97175,1.9718,1.97125,1.9713,429550000.0
2008-05-30 12:00:00,1.9713,1.972,1.9713,1.97195,928899999.0
2008-05-30 12:05:00,1.972,1.973,1.9714,1.97275,552500000.0
2008-05-30 12:10:00,1.97275,1.97335,1.97215,1.97335,730900000.0
2008-05-30 12:15:00,1.97335,1.97355,1.9731,1.9734,396550001.0
2008-05-30 12:20:00,1.97345,1.97355,1.9733,1.97335,176900000.0
2008-05-30 12:25:00,1.9733,1.9741,1.9732,1.9741,309600000.0
2008-05-30 12:30:00,1.9741,1.97475,1.9731,1.9736,405230000.0
2008-05-30 12:35:00,1.9736,1.9736,1.9724,1.9732,320380000.0
2008-05-30 12:40:00,1.97325,1.97375,1.973,1.973,173900000.0
2008-05-30 12:45:00,1.973,1.9738,1.9727,1.97335,446500000.0
2008-05-30 12:50:00,1.97335,1.9735,1.9731,1.97315,181400000.0
2008-05-30 12:55:00,1.97315,1.9739,1.97315,1.9733,243000000.0
2008-05-30 13:00:00,1.97345,1.9738,1.9731,1.9738,272200000.0
2008-05-30 13:05:00,1.9738,1.9739,1.97245,1.9729,444600000.0
2008-05-30 13:10:00,1.9729,1.9731,1.9718,1.9722,1120150000.0
2008-05-30 13:15:00,1.9722,1.97255,1.9719,1.9721,274000000.0
2008-05-30 13:20:00,1.9721,1.9724,1.9712,1.9723,652400001.0
2008-05-30 13:25:00,1.9723,1.9728,1.97215,1.9727,509000000.0
2008-05-30 13:30:00,1.9727,1.9728,1.97145,1.97165,768500002.0
2008-05-30 13:35:00,1.97165,1.9722,1.97155,1.9722,584899999.0
2008-05-30 13:40:00,1.9722,1.9727,1.9722,1.97225,433900000.0
2008-05-30 13:45:00,1.97225,1.9723,1.9717,1.97185,271400000.0
2008-05-30 13:50:00,1.97185,1.97275,1.97185,1.9727,128300000.0
2008-05-30 13:55:00,1.9727,1.973,1.9722,1.9729,251076500.0
2008-05-30 14:00:00,1.9729,1.973,1.9722,1.9727,279300000.0
2008-05-30 14:05:00,1.9728,1.9732,1.97255,1.97285,194400000.0
2008-05-30 14:10:00,1.97285,1.97285,1.9718,1.97265,299200000.0
2008-05-30 14:15:00,1.97265,1.9735,1.9726,1.97275,205800000.0
2008-05-30 14:20:00,1.97285,1.97315,1.97225,1.9723,323000000.0
2008-05-30 14:25:00,1.9723,1.973,1.9721,1.9726,199100000.0
2008-05-30 14:30:00,1.9726,1.97315,1.9712,1.9722,504110000.0
2008-05-30 14:35:00,1.9722,1.97225,1.97135,1.9719,364300000.0
2008-05-30 14:40:00,1.9719,1.9725,1.9716,1.9718,347500000.0
2008-05-30 14:45:00,1.9718,1.97185,1.9707,1.9713,402300000.0
2008-05-30 14:50:00,1.9713,1.97155,1.97,1.97035,333700000.0
2008-05-30 14:55:00,1.97035,1.97105,1.9696,1.97,504200000.0
2008-05-30 15:00:00,1.9699,1.97,1.96845,1.9689,693620000.0
2008-05-30 15:05:00,1.9689,1.9696,1.9688,1.9692,766198000.0
2008-05-30 15:10:00,1.9692,1.9697,1.9691,1.96925,474884000.0
2008-05-30 15:15:00,1.9692,1.9698,1.9692,1.9695,768400000.0
2008-05-30 15:20:00,1.9695,1.97035,1.9695,1.9702,960900000.0
2008-05-30 15:25:00,1.9702,1.9704,1.9693,1.96995,1599900000.0
2008-05-30 15:30:00,1.96995,1.9715,1.96995,1.97115,1321900000.0
2008-05-30 15:35:00,1.97115,1.97155,1.97065,1.97145,589040000.0
2008-05-30 15:40:00,1.9715,1.9717,1.971,1.9712,615616000.0
2008-05-30 15:45:00,1.9712,1.9717,1.97055,1.9706,1072500000.0
2008-05-30 15:50:00,1.9706,1.9711,1.9704,1.9705,782300001.0
2008-05-30 15:55:00,1.9705,1.9719,1.9703,1.9711,1476800000.0
2008-05-30 16:00:00,1.9713,1.9727,1.9709,1.9726,1117330000.0
2008-05-30 16:05:00,1.9726,1.97285,1.9719,1.97265,1586300000.0
2008-05-30 16:10:00,1.97265,1.97395,1.97245,1.9737,842700000.0
2008-05-30 16:15:00,1.9737,1.9738,1.9726,1.9734,1303900000.0
2008-05-30 16:20:00,1.9734,1.9735,1.9728,1.9728,923700002.0
2008-05-30 16:25:00,1.9728,1.9738,1.97225,1.9738,1228800000.0
2008-05-30 16:30:00,1.9738,1.9739,1.9733,1.97385,1227300001.0
2008-05-30 16:35:00,1.97385,1.97605,1.9738,1.9755,2716399999.0
2008-05-30 16:40:00,1.97545,1.9757,1.975,1.9751,1790825000.0
2008-05-30 16:45:00,1.9751,1.9757,1.9748,1.97525,1235100000.0
2008-05-30 16:50:00,1.9752,1.9768,1.9748,1.9764,1356600000.0
2008-05-30 16:55:00,1.9764,1.9768,1.9757,1.9761,1582200000.0
2008-05-30 17:00:00,1.9761,1.9769,1.976,1.9768,1134700000.0
2008-05-30 17:05:00,1.9768,1.9777,1.9767,1.9776,1342800000.0
2008-05-30 17:10:00,1.9776,1.9784,1.9774,1.9782,1224599999.0
2008-05-30 17:15:00,1.9782,1.9787,1.9776,1.9781,977300000.0
2008-05-30 17:20:00,1.97815,1.9787,1.9775,1.978,1147800000.0
2008-05-30 17:25:00,1.978,1.97835,1.97715,1.9781,900100000.0
2008-05-30 17:30:00,1.9781,1.9783,1.9776,1.97785,909700000.0
2008-05-30 17:35:00,1.97785,1.9781,1.9775,1.9777,891450000.0
2008-05-30 17:40:00,1.9777,1.9796,1.9776,1.9796,1168500000.0
2008-05-30 17:45:00,1.9796,1.9799,1.9792,1.9796,1091150000.0
2008-05-30 17:50:00,1.9796,1.9801,1.9793,1.97945,795500000.0
2008-05-30 17:55:00,1.97945,1.97965,1.979,1.979,937500000.0
2008-05-30 18:00:00,1.979,1.979,1.9784,1.9788,428200000.0
2008-05-30 18:05:00,1.9788,1.9797,1.9787,1.97955,537800000.0
2008-05-30 18:10:00,1.9796,1.9796,1.9791,1.9792,326000000.0
2008-05-30 18:15:00,1.9792,1.97925,1.979,1.9792,242100000.0
2008-05-30 18:20:00,1.9792,1.9795,1.979,1.979,473200000.0
2008-05-30 18:25:00,1.979,1.9793,1.979,1.97905,554500000.0
2008-05-30 18:30:00,1.97905,1.97995,1.9789,1.9793,653800000.0
2008-05-30 18:35:00,1.9793,1.9793,1.9785,1.9787,482599998.0
2008-05-30 18:40:00,1.9787,1.979,1.9786,1.97865,398500000.0
2008-05-30 18:45:00,1.9787,1.97885,1.97865,1.9788,235300000.0
2008-05-30 18:50:00,1.9788,1.9789,1.9783,1.9783,256150000.0
2008-05-30 18:55:00,1.9783,1.9785,1.9777,1.9778,299200000.0
2008-05-30 19:00:00,1.9778,1.97855,1.97775,1.97845,272700000.0
2008-05-30 19:05:00,1.97845,1.9786,1.9779,1.97845,566200000.0
2008-05-30 19:10:00,1.97845,1.9792,1.9784,1.9791,368000000.0
2008-05-30 19:15:00,1.979,1.9791,1.9788,1.97905,436400000.0
2008-05-30 19:20:00,1.97905,1.9793,1.97865,1.97885,369800000.0
2008-05-30 19:25:00,1.97885,1.9792,1.9788,1.979,331300000.0
2008-05-30 19:30:00,1.979,1.9795,1.979,1.9793,364500000.0
2008-05-30 19:35:00,1.9793,1.9796,1.9791,1.97935,474800000.0
2008-05-30 19:40:00,1.97935,1.9808,1.97935,1.9807,395000000.0
2008-05-30 19:45:00,1.9807,1.9814,1.9806,1.9807,724500000.0
2008-05-30 19:50:00,1.9807,1.9813,1.9805,1.9806,570900000.0
2008-05-30 19:55:00,1.9806,1.9811,1.9805,1.9809,239100000.0
2008-05-30 20:00:00,1.9809,1.9812,1.9807,1.9807,386400000.0
2008-05-30 20:05:00,1.9807,1.9808,1.9801,1.9802,582200000.0
2008-05-30 20:10:00,1.98015,1.9803,1.97985,1.9802,337300000.0
2008-05-30 20:15:00,1.9802,1.9807,1.9801,1.9806,148700000.0
2008-05-30 20:20:00,1.9806,1.9807,1.9805,1.9806,166600000.0
2008-05-30 20:25:00,1.9806,1.9808,1.98055,1.9807,64700000.0
2008-05-30 20:30:00,1.9807,1.9807,1.9805,1.9805,296400000.0
2008-05-30 20:35:00,1.9805,1.9809,1.9805,1.9808,240100000.0
2008-05-30 20:40:00,1.98085,1.98135,1.98075,1.981,368800000.0
2008-05-30 20:45:00,1.98105,1.98105,1.9807,1.981,425600000.0
2008-05-30 20:50:00,1.981,1.9812,1.9807,1.9809,300400000.0
2008-05-30 20:55:00,1.9809,1.981,1.9803,1.9803,360100000.0
2008-05-30 21:00:00,1.9803,1.98065,1.9799,1.97995,335400000.0
2008-05-30 21:05:00,1.97995,1.9808,1.9799,1.98015,276100000.0
2008-05-30 21:10:00,1.9802,1.98035,1.98015,1.9803,85400000.0
2008-05-30 21:15:00,1.9803,1.9803,1.9802,1.9802,87500000.0
2008-05-30 21:20:00,1.9802,1.98025,1.98,1.9801,108450000.0
2008-05-30 21:25:00,1.9802,1.9805,1.9802,1.9803,115200000.0
2008-05-30 21:30:00,1.9803,1.9805,1.98025,1.9805,133200000.0
2008-05-30 21:35:00,1.9805,1.9808,1.98024,1.9807,77500000.0
2008-05-30 21:40:00,1.98075,1.981,1.9807,1.9809,58800000.0
2008-05-30 21:45:00,1.9809,1.9813,1.9809,1.98095,104300000.0
2008-05-30 21:50:00,1.98095,1.98105,1.9808,1.981,171700000.0
2008-05-30 21:55:00,1.981,1.9811,1.9808,1.9808,111700000.0
2008-05-30 22:00:00,1.9808,1.981,1.9807,1.9809,271400000.0
2008-05-30 22:05:00,1.9809,1.9812,1.9809,1.9809,129600000.0
2008-05-30 22:10:00,1.9808,1.9812,1.9808,1.9811,98500000.0
2008-05-30 22:15:00,1.9812,1.9821,1.9811,1.9818,367000000.0
2008-05-30 22:20:00,1.9819,1.98205,1.9816,1.9817,232600000.0
2008-05-30 22:25:00,1.9817,1.982,1.9815,1.982,109200000.0
2008-05-30 22:30:00,1.982,1.982,1.9816,1.9818,182200000.0
2008-05-30 22:35:00,1.9818,1.9818,1.9816,1.9818,163250000.0
2008-05-30 22:40:00,1.9818,1.982,1.9818,1.982,58550000.0
2008-05-30 22:45:00,1.982,1.9821,1.982,1.982,31100000.0
2008-05-30 22:50:00,1.9821,1.9822,1.9819,1.9822,139800000.0
2008-05-30 22:55:00,1.9822,1.9822,1.9818,1.9819,115400000.0
2008-06-02 00:00:00,1.9769,1.9771,1.9769,1.9771,315200000.0
2008-06-02 00:05:00,1.977,1.9771,1.9762,1.9764,394000000.0
2008-06-02 00:10:00,1.9765,1.9768,1.9758,1.9759,315200000.0
2008-06-02 00:15:00,1.976,1.9764,1.9754,1.9755,236400000.0
2008-06-02 00:20:00,1.9757,1.9757,1.9746,1.9749,315200000.0
2008-06-02 00:25:00,1.9747,1.9749,1.9738,1.974,394000000.0
2008-06-02 00:30:00,1.9742,1.9746,1.9738,1.9742,394000000.0
2008-06-02 00:35:00,1.974,1.9743,1.9736,1.9742,394000000.0
2008-06-02 00:40:00,1.9743,1.9744,1.9738,1.9739,394000000.0
2008-06-02 00:45:00,1.974,1.974,1.9739,1.9739,157600000.0
2008-06-02 00:50:00,1.9738,1.9743,1.9737,1.9742,394000000.0
2008-06-02 00:55:00,1.9743,1.9755,1.9743,1.975,315200000.0
2008-06-02 01:00:00,1.9748,1.9748,1.9739,1.9741,394000000.0
2008-06-02 01:05:00,1.974,1.9743,1.9739,1.9739,315200000.0
2008-06-02 01:10:00,1.974,1.974,1.9731,1.9733,157600000.0
2008-06-02 01:15:00,1.9732,1.9733,1.973,1.9731,315200000.0
2008-06-02 01:20:00,1.9732,1.9738,1.9732,1.9735,78800000.0
2008-06-02 01:25:00,1.9733,1.9737,1.9733,1.9737,78800000.0
2008-06-02 01:30:00,1.974,1.9743,1.974,1.9742,315200000.0
2008-06-02 01:35:00,1.9741,1.9742,1.9738,1.9742,78800000.0
2008-06-02 01:40:00,1.974,1.974,1.9737,1.9737,236400000.0
2008-06-02 01:45:00,1.9736,1.9737,1.9736,1.9737,157600000.0
2008-06-02 01:50:00,1.9738,1.9746,1.9738,1.9746,394000000.0
2008-06-02 01:55:00,1.9745,1.9746,1.9737,1.9741,394000000.0
2008-06-02 02:00:00,1.974,1.9745,1.974,1.9745,154700000.0
2008-06-02 02:05:00,1.9745,1.97475,1.9743,1.9743,154400000.0
2008-06-02 02:10:00,1.9743,1.9744,1.9736,1.9736,87300000.0
2008-06-02 02:15:00,1.97365,1.9742,1.9733,1.97385,186195178.0
2008-06-02 02:20:00,1.97385,1.9751,1.97385,1.975,274300000.0
2008-06-02 02:25:00,1.975,1.975,1.9743,1.9746,332299999.0
2008-06-02 02:30:00,1.9746,1.9749,1.9745,1.9749,130700000.0
2008-06-02 02:35:00,1.9748,1.9753,1.9748,1.97498,257600000.0
2008-06-02 02:40:00,1.9752,1.9765,1.9751,1.9763,256200000.0
2008-06-02 02:45:00,1.97635,1.9764,1.9759,1.9759,158900000.0
2008-06-02 02:50:00,1.9759,1.9759,1.9751,1.9752,196500000.0
2008-06-02 02:55:00,1.9752,1.9759,1.97499,1.9756,198000000.0
2008-06-02 03:00:00,1.9755,1.9758,1.9753,1.9756,120000000.0
2008-06-02 03:05:00,1.9756,1.9757,1.9752,1.9752,111600000.0
2008-06-02 03:10:00,1.9752,1.9753,1.9745,1.9745,225600000.0
2008-06-02 03:15:00,1.9745,1.9748,1.9742,1.9742,122600000.0
2008-06-02 03:20:00,1.9741,1.9744,1.9735,1.9739,152700000.0
2008-06-02 03:25:00,1.9739,1.9739,1.9731,1.9733,134900000.0
2008-06-02 03:30:00,1.9733,1.9734,1.972,1.97215,570500000.0
2008-06-02 03:35:00,1.97215,1.97225,1.9708,1.97105,334600000.0
2008-06-02 03:40:00,1.971,1.9714,1.9708,1.9713,242800000.0
2008-06-02 03:45:00,1.9713,1.972,1.9713,1.9716,285900000.0
2008-06-02 03:50:00,1.9716,1.97195,1.97155,1.9717,195300000.0
2008-06-02 03:55:00,1.9717,1.9718,1.97115,1.9712,360400000.0
2008-06-02 04:00:00,1.9712,1.9714,1.97085,1.9711,154300000.0
2008-06-02 04:05:00,1.9711,1.972,1.9711,1.9719,409900000.0
2008-06-02 04:10:00,1.9719,1.9719,1.97165,1.97165,59400000.0
2008-06-02 04:15:00,1.97165,1.9721,1.97165,1.97175,131100000.0
2008-06-02 04:20:00,1.97185,1.9725,1.9717,1.9724,189100000.0
2008-06-02 04:25:00,1.9724,1.9725,1.9722,1.9724,95000000.0
2008-06-02 04:30:00,1.9724,1.9724,1.9723,1.9723,17200000.0
2008-06-02 04:35:00,1.9723,1.9726,1.9721,1.9726,319900000.0
2008-06-02 04:40:00,1.9726,1.9727,1.9722,1.9722,103200000.0
2008-06-02 04:45:00,1.9722,1.9722,1.9722,1.9722,82500000.0
2008-06-02 04:50:00,1.9722,1.9722,1.9721,1.97215,79400000.0
2008-06-02 04:55:00,1.97172,1.97215,1.97155,1.9721,77200000.0
2008-06-02 05:00:00,1.9721,1.9724,1.97189,1.9723,99100000.0
2008-06-02 05:05:00,1.9723,1.9724,1.97212,1.9724,32360000.0
2008-06-02 05:10:00,1.9723,1.9728,1.97226,1.97275,132390000.0
2008-06-02 05:15:00,1.9727,1.9728,1.9727,1.97275,28000000.0
2008-06-02 05:20:00,1.9727,1.974,1.9726,1.9734,224600000.0
2008-06-02 05:25:00,1.97345,1.9738,1.9733,1.9736,112800000.0
2008-06-02 05:30:00,1.9735,1.97375,1.9734,1.9736,81400000.0
2008-06-02 05:35:00,1.9736,1.9736,1.9732,1.9734,30300000.0
2008-06-02 05:40:00,1.9735,1.9736,1.97299,1.973,66880000.0
2008-06-02 05:45:00,1.973,1.973,1.97245,1.9727,100900000.0
2008-06-02 05:50:00,1.9727,1.973,1.9727,1.9728,44100000.0
2008-06-02 05:55:00,1.9728,1.973,1.97254,1.9729,23800000.0
2008-06-02 06:00:00,1.97295,1.9733,1.97266,1.973,181700000.0
2008-06-02 06:05:00,1.973,1.9734,1.973,1.9731,175900000.0
2008-06-02 06:10:00,1.9731,1.9731,1.9727,1.9728,155400000.0
2008-06-02 06:15:00,1.9729,1.97315,1.97275,1.97315,110800000.0
2008-06-02 06:20:00,1.97315,1.97315,1.9729,1.9731,169700000.0
2008-06-02 06:25:00,1.9731,1.9732,1.97276,1.97292,121400000.0
2008-06-02 06:30:00,1.97315,1.9734,1.9731,1.9733,135200000.0
2008-06-02 06:35:00,1.9733,1.9738,1.9733,1.9737,148300000.0
2008-06-02 06:40:00,1.9737,1.9737,1.9733,1.9735,198900000.0
2008-06-02 06:45:00,1.9735,1.97361,1.97333,1.97361,102000000.0
2008-06-02 06:50:00,1.9735,1.9738,1.97332,1.9738,150300000.0
2008-06-02 06:55:00,1.9738,1.9744,1.9738,1.9741,89800000.0
2008-06-02 07:00:00,1.9741,1.9744,1.9739,1.9741,169100000.0
2008-06-02 07:05:00,1.9741,1.9741,1.973,1.9736,252300000.0
2008-06-02 07:10:00,1.9736,1.9739,1.9736,1.9736,164900000.0
2008-06-02 07:15:00,1.9736,1.9736,1.9734,1.9736,63900000.0
2008-06-02 07:20:00,1.9735,1.9736,1.9735,1.9736,62600000.0
2008-06-02 07:25:00,1.9736,1.9736,1.9735,1.9736,40800000.0
2008-06-02 07:30:00,1.9735,1.9735,1.9733,1.9733,72800000.0
2008-06-02 07:35:00,1.97313,1.9733,1.9722,1.9722,431200000.0
2008-06-02 07:40:00,1.9722,1.9722,1.97095,1.97095,545900000.0
2008-06-02 07:45:00,1.97095,1.9723,1.9706,1.9717,587700000.0
2008-06-02 07:50:00,1.97175,1.9719,1.97075,1.9718,577898365.0
2008-06-02 07:55:00,1.9718,1.9723,1.97125,1.9715,426900000.0
2008-06-02 08:00:00,1.9715,1.9717,1.9706,1.9707,411800000.0
2008-06-02 08:05:00,1.9707,1.9725,1.9707,1.972,440000000.0
2008-06-02 08:10:00,1.972,1.9725,1.9711,1.9724,431200000.0
2008-06-02 08:15:00,1.9724,1.97285,1.9722,1.9725,392400000.0
2008-06-02 08:20:00,1.9724,1.9725,1.9714,1.9719,514900000.0
2008-06-02 08:25:00,1.9719,1.97195,1.9712,1.97135,346400000.0
2008-06-02 08:30:00,1.9713,1.97135,1.97,1.97015,837850000.0
2008-06-02 08:35:00,1.97025,1.97045,1.9695,1.97,627000000.0
2008-06-02 08:40:00,1.97,1.97025,1.9687,1.9691,823220000.0
2008-06-02 08:45:00,1.9691,1.96935,1.9684,1.96895,626050000.0
2008-06-02 08:50:00,1.969,1.96935,1.9685,1.96865,418550000.0
2008-06-02 08:55:00,1.96865,1.9703,1.9686,1.9701,436700000.0
2008-06-02 09:00:00,1.9701,1.9709,1.9698,1.9707,1144200000.0
2008-06-02 09:05:00,1.9707,1.9716,1.9706,1.9706,646700000.0
2008-06-02 09:10:00,1.9706,1.9706,1.9698,1.9699,533600000.0
2008-06-02 09:15:00,1.9699,1.9699,1.9668,1.9669,1443450004.0
2008-06-02 09:20:00,1.9669,1.9682,1.9665,1.9682,1082100000.0
2008-06-02 09:25:00,1.9682,1.9684,1.9656,1.9657,1301100000.0
2008-06-02 09:30:00,1.9657,1.9667,1.9645,1.96495,1150010776.0
2008-06-02 09:35:00,1.965,1.9653,1.9641,1.96505,1079200000.0
2008-06-02 09:40:00,1.96505,1.966,1.9649,1.96585,1033100000.0
2008-06-02 09:45:00,1.9659,1.9672,1.9651,1.9654,982800000.0
2008-06-02 09:50:00,1.9654,1.9655,1.9642,1.9651,1022399999.0
2008-06-02 09:55:00,1.9651,1.96575,1.9625,1.9625,856800001.0
2008-06-02 10:00:00,1.9626,1.9633,1.9616,1.9623,1291695001.0
2008-06-02 10:05:00,1.9623,1.9635,1.9622,1.963,1163900000.0
2008-06-02 10:10:00,1.9629,1.96345,1.9622,1.9623,1256400000.0
2008-06-02 10:15:00,1.9623,1.96235,1.9611,1.9618,1126500000.0
2008-06-02 10:20:00,1.96185,1.96235,1.9615,1.96185,783900001.0
2008-06-02 10:25:00,1.96185,1.9624,1.9615,1.9615,970899999.0
2008-06-02 10:30:00,1.9615,1.9617,1.95965,1.961,1261460000.0
2008-06-02 10:35:00,1.9611,1.96245,1.9601,1.962,1236800000.0
2008-06-02 10:40:00,1.962,1.9634,1.9616,1.9633,950400000.0
2008-06-02 10:45:00,1.9633,1.9638,1.9625,1.963,1083300000.0
2008-06-02 10:50:00,1.963,1.9637,1.9627,1.96295,930999999.0
2008-06-02 10:55:00,1.96295,1.9646,1.96295,1.9643,1054600000.0
2008-06-02 11:00:00,1.9643,1.9647,1.9637,1.96455,876900000.0
2008-06-02 11:05:00,1.96455,1.9646,1.9642,1.9645,637400000.0
2008-06-02 11:10:00,1.9645,1.9646,1.9632,1.96325,756000000.0
2008-06-02 11:15:00,1.96325,1.9634,1.96195,1.96245,915200000.0
2008-06-02 11:20:00,1.9625,1.9631,1.96205,1.9625,1066900000.0
2008-06-02 11:25:00,1.9625,1.9629,1.962,1.962,991400001.0
2008-06-02 11:30:00,1.962,1.96245,1.9615,1.9615,855200000.0
2008-06-02 11:35:00,1.9615,1.9624,1.9611,1.9622,1215600001.0
2008-06-02 11:40:00,1.9622,1.9622,1.9614,1.9617,758500000.0
2008-06-02 11:45:00,1.9617,1.9622,1.9616,1.9618,758000000.0
2008-06-02 11:50:00,1.9618,1.962,1.9612,1.9614,689900000.0
2008-06-02 11:55:00,1.9614,1.962,1.9611,1.9619,1005600002.0
2008-06-02 12:00:00,1.9619,1.96195,1.9616,1.9619,737199999.0
2008-06-02 12:05:00,1.9619,1.9625,1.9617,1.9623,601300000.0
2008-06-02 12:10:00,1.9623,1.9632,1.9623,1.9631,736900000.0
2008-06-02 12:15:00,1.9631,1.9636,1.9625,1.96285,710900000.0
2008-06-02 12:20:00,1.96285,1.96335,1.9625,1.9633,724400000.0
2008-06-02 12:25:00,1.9633,1.9633,1.9626,1.963,500300000.0
2008-06-02 12:30:00,1.963,1.964,1.9628,1.96385,577200000.0
2008-06-02 12:35:00,1.96395,1.964,1.9629,1.9634,607300000.0
2008-06-02 12:40:00,1.9634,1.9637,1.9618,1.96235,489400000.0
2008-06-02 12:45:00,1.96235,1.96255,1.962,1.9624,666200000.0
2008-06-02 12:50:00,1.9624,1.9626,1.9622,1.9625,605700000.0
2008-06-02 12:55:00,1.9625,1.9632,1.9623,1.9627,577500000.0
2008-06-02 13:00:00,1.9625,1.9625,1.9617,1.9621,595100000.0
2008-06-02 13:05:00,1.962,1.9624,1.9617,1.96195,576900000.0
2008-06-02 13:10:00,1.96195,1.96235,1.9615,1.9617,968845000.0
2008-06-02 13:15:00,1.9617,1.9621,1.9614,1.962,652150000.0
2008-06-02 13:20:00,1.962,1.963,1.96185,1.96245,1036099999.0
2008-06-02 13:25:00,1.96245,1.96245,1.9614,1.9618,724000000.0
2008-06-02 13:30:00,1.9617,1.9625,1.961,1.961,658100000.0
2008-06-02 13:35:00,1.961,1.9612,1.9606,1.9611,859300000.0
2008-06-02 13:40:00,1.961,1.9613,1.9609,1.9612,713800000.0
2008-06-02 13:45:00,1.9611,1.96125,1.9605,1.96085,624900000.0
2008-06-02 13:50:00,1.9608,1.96125,1.9608,1.96105,790550000.0
2008-06-02 13:55:00,1.96105,1.9613,1.9606,1.9606,805900000.0
2008-06-02 14:00:00,1.96065,1.96075,1.9603,1.9604,827900000.0
2008-06-02 14:05:00,1.9604,1.96135,1.9601,1.9613,740700000.0
2008-06-02 14:10:00,1.9613,1.96185,1.9613,1.9613,1100500000.0
2008-06-02 14:15:00,1.9612,1.9618,1.9608,1.9608,918600000.0
2008-06-02 14:20:00,1.9608,1.96145,1.9605,1.96055,1809300001.0
2008-06-02 14:25:00,1.96055,1.96165,1.9605,1.96105,1330000000.0
2008-06-02 14:30:00,1.96105,1.9623,1.961,1.9616,1208450000.0
2008-06-02 14:35:00,1.96155,1.96155,1.9607,1.961,891800000.0
2008-06-02 14:40:00,1.961,1.9614,1.9607,1.9612,814000000.0
2008-06-02 14:45:00,1.9612,1.96175,1.9611,1.96155,1138600000.0
2008-06-02 14:50:00,1.9615,1.9622,1.9615,1.96185,1054600000.0
2008-06-02 14:55:00,1.9619,1.9619,1.961,1.9613,843200000.0
2008-06-02 15:00:00,1.9613,1.9614,1.9603,1.96035,778000000.0
2008-06-02 15:05:00,1.96035,1.9622,1.96025,1.9615,1256200000.0
2008-06-02 15:10:00,1.9615,1.96165,1.9604,1.9607,1188237500.0
2008-06-02 15:15:00,1.9607,1.9623,1.9607,1.9618,1079600000.0
2008-06-02 15:20:00,1.9618,1.9626,1.9617,1.9618,1208800000.0
2008-06-02 15:25:00,1.9618,1.9623,1.9616,1.9617,1035850000.0
2008-06-02 15:30:00,1.9617,1.9619,1.9613,1.9616,1007900000.0
2008-06-02 15:35:00,1.96165,1.9622,1.9616,1.9619,826700000.0
2008-06-02 15:40:00,1.9619,1.9626,1.9619,1.96235,784400000.0
2008-06-02 15:45:00,1.9623,1.963,1.9623,1.9629,1065700000.0
2008-06-02 15:50:00,1.9628,1.9637,1.96275,1.9628,1026100000.0
2008-06-02 15:55:00,1.9628,1.9635,1.96245,1.9629,1164100000.0
2008-06-02 16:00:00,1.9629,1.9629,1.96005,1.96175,1274024329.0
2008-06-02 16:05:00,1.96175,1.96255,1.96165,1.9622,1149100000.0
2008-06-02 16:10:00,1.9622,1.9643,1.9622,1.96385,1171500000.0
2008-06-02 16:15:00,1.9638,1.96515,1.9635,1.9651,921600000.0
2008-06-02 16:20:00,1.96515,1.9658,1.965,1.9653,1120200000.0
2008-06-02 16:25:00,1.9653,1.96535,1.96415,1.9645,1191200000.0
2008-06-02 16:30:00,1.96455,1.9651,1.96445,1.9649,797800000.0
2008-06-02 16:35:00,1.9649,1.96515,1.96405,1.9642,1359100003.0
2008-06-02 16:40:00,1.9642,1.96465,1.96365,1.9643,1075600000.0
2008-06-02 16:45:00,1.9643,1.9643,1.9627,1.9628,1102900000.0
2008-06-02 16:50:00,1.9628,1.9634,1.9625,1.96335,1007700000.0
2008-06-02 16:55:00,1.96335,1.9639,1.96255,1.9635,1309499999.0
2008-06-02 17:00:00,1.96355,1.9655,1.96355,1.9653,1317700000.0
2008-06-02 17:05:00,1.9653,1.96565,1.96435,1.96565,1209100000.0
2008-06-02 17:10:00,1.9657,1.9666,1.9653,1.9657,918280000.0
2008-06-02 17:15:00,1.9657,1.96615,1.96555,1.9656,695300000.0
2008-06-02 17:20:00,1.9656,1.96585,1.96525,1.9653,666500000.0
2008-06-02 17:25:00,1.9653,1.9663,1.9652,1.9661,929200000.0
2008-06-02 17:30:00,1.9661,1.9664,1.9655,1.9658,702100000.0
2008-06-02 17:35:00,1.9657,1.9673,1.9657,1.9673,887600000.0
2008-06-02 17:40:00,1.9673,1.9675,1.9669,1.9669,864700000.0
2008-06-02 17:45:00,1.9669,1.9673,1.9665,1.9672,750000000.0
2008-06-02 17:50:00,1.9672,1.9672,1.9665,1.9668,1014700000.0
2008-06-02 17:55:00,1.9668,1.9671,1.96625,1.9665,791800000.0
2008-06-02 18:00:00,1.9665,1.9667,1.966,1.9661,791700000.0
2008-06-02 18:05:00,1.9661,1.9661,1.9654,1.9659,440975000.0
2008-06-02 18:10:00,1.9659,1.9663,1.9658,1.9661,411500000.0
2008-06-02 18:15:00,1.9661,1.9663,1.96565,1.9658,261050000.0
2008-06-02 18:20:00,1.9658,1.96615,1.9657,1.9659,353100000.0
2008-06-02 18:25:00,1.9659,1.9661,1.9654,1.9655,296012500.0
2008-06-02 18:30:00,1.9655,1.966,1.965,1.966,579300000.0
2008-06-02 18:35:00,1.966,1.9678,1.9659,1.9667,877500000.0
2008-06-02 18:40:00,1.9667,1.9672,1.96545,1.9665,852712500.0
2008-06-02 18:45:00,1.9665,1.9667,1.9656,1.9661,707700000.0
2008-06-02 18:50:00,1.9661,1.96635,1.9658,1.9659,416000000.0
2008-06-02 18:55:00,1.966,1.96615,1.965,1.96575,779900000.0
2008-06-02 19:00:00,1.9658,1.9658,1.9654,1.9656,652800000.0
2008-06-02 19:05:00,1.9656,1.9657,1.9651,1.96545,807600000.0
2008-06-02 19:10:00,1.9655,1.9659,1.9655,1.9657,921100000.0
2008-06-02 19:15:00,1.9657,1.9662,1.9657,1.966,200500000.0
2008-06-02 19:20:00,1.966,1.966,1.9649,1.9652,521600000.0
2008-06-02 19:25:00,1.9652,1.9658,1.96495,1.96505,496400000.0
2008-06-02 19:30:00,1.9651,1.96605,1.965,1.966,385100000.0
2008-06-02 19:35:00,1.966,1.9667,1.9659,1.96615,431400000.0
2008-06-02 19:40:00,1.9661,1.9664,1.9657,1.9662,349300000.0
2008-06-02 19:45:00,1.9663,1.9663,1.9658,1.9658,282900000.0
2008-06-02 19:50:00,1.9658,1.966,1.9657,1.96595,462100000.0
2008-06-02 19:55:00,1.9659,1.9661,1.9655,1.9659,316000000.0
2008-06-02 20:00:00,1.9658,1.9659,1.96545,1.9657,469200000.0
2008-06-02 20:05:00,1.9657,1.9658,1.9651,1.9651,358300000.0
2008-06-02 20:10:00,1.9652,1.96655,1.9651,1.9665,245700000.0
2008-06-02 20:15:00,1.9665,1.9666,1.96595,1.9661,346700000.0
2008-06-02 20:20:00,1.9661,1.9661,1.9654,1.9654,241900000.0
2008-06-02 20:25:00,1.9654,1.966,1.9653,1.9653,287900000.0
2008-06-02 20:30:00,1.96545,1.9656,1.9653,1.96545,143000000.0
2008-06-02 20:35:00,1.96545,1.96595,1.9653,1.96595,202800000.0
2008-06-02 20:40:00,1.96595,1.9666,1.9659,1.96645,193200000.0
2008-06-02 20:45:00,1.9665,1.96655,1.96615,1.9665,121200000.0
2008-06-02 20:50:00,1.96645,1.96645,1.96565,1.96565,272800000.0
2008-06-02 20:55:00,1.9656,1.966,1.9653,1.9653,411600000.0
2008-06-02 21:00:00,1.96535,1.9659,1.9653,1.9658,207600000.0
2008-06-02 21:05:00,1.9658,1.9661,1.96575,1.9661,64400000.0
2008-06-02 21:10:00,1.96605,1.96635,1.96605,1.96625,39000000.0
2008-06-02 21:15:00,1.9663,1.9663,1.9654,1.96595,211500000.0
2008-06-02 21:20:00,1.9659,1.966,1.9658,1.966,59800000.0
2008-06-02 21:25:00,1.966,1.9661,1.96575,1.9658,214300000.0
2008-06-02 21:30:00,1.9658,1.966,1.9655,1.9659,109200000.0
2008-06-02 21:35:00,1.9659,1.96615,1.96585,1.9661,46000000.0
2008-06-02 21:40:00,1.96615,1.9662,1.96595,1.96595,57600000.0
2008-06-02 21:45:00,1.96595,1.9662,1.96575,1.9658,166200000.0
2008-06-02 21:50:00,1.96575,1.96645,1.96575,1.9663,205100000.0
2008-06-02 21:55:00,1.9663,1.9664,1.9661,1.9662,277600000.0
2008-06-02 22:00:00,1.9661,1.96645,1.96605,1.9663,52600000.0
2008-06-02 22:05:00,1.9663,1.96665,1.9663,1.9665,106900000.0
2008-06-02 22:10:00,1.96655,1.96715,1.9665,1.96705,122364850.0
2008-06-02 22:15:00,1.9671,1.96715,1.96685,1.967,57400000.0
2008-06-02 22:20:00,1.967,1.9671,1.9668,1.9671,75400000.0
2008-06-02 22:25:00,1.9671,1.96725,1.967,1.96725,46400000.0
2008-06-02 22:30:00,1.96715,1.96725,1.9671,1.9672,35600000.0
2008-06-02 22:35:00,1.96725,1.96725,1.967,1.967,34400000.0
2008-06-02 22:40:00,1.967,1.9672,1.966,1.96705,157600000.0
2008-06-02 22:45:00,1.9671,1.9672,1.9669,1.9671,59600000.0
2008-06-02 22:50:00,1.967,1.96715,1.96675,1.9669,64900000.0
2008-06-02 22:55:00,1.96705,1.96705,1.96685,1.967,26400000.0
2008-06-02 23:00:00,1.967,1.9673,1.967,1.9671,58500000.0
2008-06-02 23:05:00,1.9671,1.9674,1.9671,1.9674,31600000.0
2008-06-02 23:10:00,1.9674,1.9677,1.9672,1.9672,82300000.0
2008-06-02 23:15:00,1.9672,1.9674,1.96695,1.9674,98900000.0
2008-06-02 23:20:00,1.9674,1.9674,1.96715,1.9674,74100000.0
2008-06-02 23:25:00,1.9674,1.9675,1.96715,1.96745,56700000.0
2008-06-02 23:30:00,1.96745,1.96755,1.9674,1.9674,95200000.0
2008-06-02 23:35:00,1.9674,1.9677,1.9671,1.9671,47000000.0
2008-06-02 23:40:00,1.9674,1.9674,1.9668,1.9668,28500000.0
2008-06-02 23:45:00,1.9668,1.9668,1.9654,1.9655,49400000.0
2008-06-02 23:50:00,1.9655,1.9655,1.96515,1.9653,136200000.0
2008-06-02 23:55:00,1.9653,1.9656,1.9653,1.9655,71200000.0
2008-06-03 00:00:00,1.9655,1.966,1.9655,1.966,68600000.0
2008-06-03 00:05:00,1.9658,1.9662,1.9658,1.9661,37600000.0
2008-06-03 00:10:00,1.9661,1.9661,1.9659,1.9659,19500000.0
2008-06-03 00:15:00,1.9659,1.9659,1.9654,1.9658,48600000.0
2008-06-03 00:20:00,1.9658,1.9666,1.9655,1.9665,237100000.0
2008-06-03 00:25:00,1.9663,1.9668,1.966,1.9662,33900000.0
2008-06-03 00:30:00,1.9664,1.9664,1.9662,1.9662,7700000.0
2008-06-03 00:35:00,1.9662,1.9666,1.9661,1.9665,54400000.0
2008-06-03 00:40:00,1.9665,1.9666,1.9665,1.9666,22500000.0
2008-06-03 00:45:00,1.9666,1.9666,1.9662,1.9664,70400000.0
2008-06-03 00:50:00,1.9664,1.9664,1.9655,1.9658,54100000.0
2008-06-03 00:55:00,1.9655,1.9658,1.9653,1.9653,131300000.0
2008-06-03 01:00:00,1.9653,1.9658,1.9653,1.96545,46400000.0
2008-06-03 01:05:00,1.96545,1.9658,1.9654,1.9657,44700000.0
2008-06-03 01:10:00,1.9657,1.9657,1.9652,1.9652,93500000.0
2008-06-03 01:15:00,1.9652,1.96525,1.9649,1.9649,117500000.0
2008-06-03 01:20:00,1.96495,1.96515,1.9649,1.96495,123100000.0
2008-06-03 01:25:00,1.96495,1.9651,1.96495,1.965,49000000.0
2008-06-03 01:30:00,1.96495,1.96535,1.96495,1.9651,131400000.0
2008-06-03 01:35:00,1.9651,1.9653,1.965,1.9652,71400000.0
2008-06-03 01:40:00,1.96497,1.9652,1.96489,1.965,213800000.0
2008-06-03 01:45:00,1.965,1.965,1.9649,1.965,50400000.0
2008-06-03 01:50:00,1.965,1.965,1.96475,1.965,20200000.0
2008-06-03 01:55:00,1.965,1.965,1.9645,1.96453,55500000.0
2008-06-03 02:00:00,1.965,1.965,1.9644,1.9644,130400000.0
2008-06-03 02:05:00,1.9644,1.9644,1.96375,1.9638,108700000.0
2008-06-03 02:10:00,1.9638,1.9643,1.9638,1.9641,115200000.0
2008-06-03 02:15:00,1.9641,1.9642,1.964,1.964,216200000.0
2008-06-03 02:20:00,1.9639,1.9642,1.9639,1.9641,96200000.0
2008-06-03 02:25:00,1.9641,1.9646,1.9641,1.9644,68400000.0
2008-06-03 02:30:00,1.9644,1.9644,1.96348,1.96363,82400000.0
2008-06-03 02:35:00,1.964,1.9642,1.964,1.96415,71800000.0
2008-06-03 02:40:00,1.9641,1.9641,1.96375,1.9641,73600000.0
2008-06-03 02:45:00,1.9641,1.9641,1.9641,1.9641,52800000.0
2008-06-03 02:50:00,1.9641,1.9641,1.964,1.964,70100000.0
2008-06-03 02:55:00,1.964,1.9641,1.9638,1.9639,36200000.0
2008-06-03 03:00:00,1.9639,1.9639,1.96375,1.9638,11300000.0
2008-06-03 03:05:00,1.96375,1.9639,1.96375,1.9639,13000000.0
2008-06-03 03:10:00,1.9639,1.9639,1.9632,1.9632,82550000.0
2008-06-03 03:15:00,1.9632,1.96325,1.963,1.963,154630000.0
2008-06-03 03:20:00,1.96305,1.9632,1.96234,1.96253,95530000.0
2008-06-03 03:25:00,1.96305,1.96315,1.96252,1.9626,112730000.0
2008-06-03 03:30:00,1.9628,1.9634,1.9625,1.9633,278750000.0
2008-06-03 03:35:00,1.9632,1.96365,1.9631,1.96365,258600000.0
2008-06-03 03:40:00,1.9636,1.9638,1.9635,1.96375,100000000.0
2008-06-03 03:45:00,1.9638,1.9645,1.9638,1.9645,164400000.0
2008-06-03 03:50:00,1.9645,1.9645,1.9641,1.9643,163300000.0
2008-06-03 03:55:00,1.9643,1.9644,1.9641,1.9641,167800000.0
2008-06-03 04:00:00,1.9641,1.9642,1.9641,1.9641,157600000.0
2008-06-03 04:05:00,1.9641,1.96445,1.964,1.9641,172500000.0
2008-06-03 04:10:00,1.9641,1.9643,1.964,1.9641,81800000.0
2008-06-03 04:15:00,1.9641,1.9646,1.9641,1.96445,79200000.0
2008-06-03 04:20:00,1.9645,1.9646,1.96445,1.96455,30800000.0
2008-06-03 04:25:00,1.9646,1.96475,1.96395,1.9641,362200000.0
2008-06-03 04:30:00,1.9639,1.96425,1.9637,1.9637,126200000.0
2008-06-03 04:35:00,1.9637,1.964,1.9637,1.9639,118000000.0
2008-06-03 04:40:00,1.9639,1.9639,1.9637,1.9638,184800000.0
2008-06-03 04:45:00,1.9638,1.9638,1.9638,1.9638,52600000.0
2008-06-03 04:50:00,1.96375,1.9639,1.9637,1.96385,164500000.0
2008-06-03 04:55:00,1.9639,1.9643,1.96385,1.96425,74100000.0
2008-06-03 05:00:00,1.96425,1.9645,1.96425,1.9645,122600000.0
2008-06-03 05:05:00,1.9645,1.96505,1.9645,1.9649,110060000.0
2008-06-03 05:10:00,1.9649,1.9649,1.9643,1.96435,178530000.0
2008-06-03 05:15:00,1.96435,1.96435,1.964,1.964,164100000.0
2008-06-03 05:20:00,1.964,1.9642,1.96375,1.964,106300000.0
2008-06-03 05:25:00,1.96368,1.964,1.9631,1.9633,245100000.0
2008-06-03 05:30:00,1.9633,1.9635,1.96287,1.9629,106300000.0
2008-06-03 05:35:00,1.96345,1.96345,1.96315,1.96345,54600000.0
2008-06-03 05:40:00,1.9634,1.9634,1.96282,1.96299,109000000.0
2008-06-03 05:45:00,1.9631,1.9634,1.9626,1.9634,69960000.0
2008-06-03 05:50:00,1.9631,1.9634,1.9629,1.9634,59170000.0
2008-06-03 05:55:00,1.9634,1.96345,1.9633,1.9633,25600000.0
2008-06-03 06:00:00,1.9633,1.96345,1.96305,1.9631,100230000.0
2008-06-03 06:05:00,1.9631,1.9633,1.963,1.9631,154100000.0
2008-06-03 06:10:00,1.9631,1.9632,1.9629,1.9629,68900000.0
2008-06-03 06:15:00,1.96295,1.9631,1.9629,1.9629,115400000.0
2008-06-03 06:20:00,1.9629,1.9629,1.9626,1.9626,216700000.0
2008-06-03 06:25:00,1.9627,1.963,1.9626,1.9627,106400000.0
2008-06-03 06:30:00,1.9627,1.9632,1.9627,1.9628,285030000.0
2008-06-03 06:35:00,1.9628,1.9628,1.9626,1.9627,268300000.0
2008-06-03 06:40:00,1.9627,1.96275,1.9626,1.96275,166600000.0
2008-06-03 06:45:00,1.96275,1.96275,1.9616,1.9616,369530000.0
2008-06-03 06:50:00,1.9616,1.96175,1.9616,1.96165,276000000.0
2008-06-03 06:55:00,1.9617,1.96185,1.9613,1.9616,193900000.0
2008-06-03 07:00:00,1.9617,1.9624,1.9616,1.9624,266930000.0
2008-06-03 07:05:00,1.9624,1.96295,1.9623,1.9623,452800000.0
2008-06-03 07:10:00,1.9624,1.9627,1.9623,1.9623,105400000.0
2008-06-03 07:15:00,1.9623,1.9623,1.9623,1.9623,436500000.0
2008-06-03 07:20:00,1.9623,1.96255,1.9623,1.9623,311130000.0
2008-06-03 07:25:00,1.96235,1.9634,1.9623,1.9634,304090000.0
2008-06-03 07:30:00,1.9634,1.9642,1.9634,1.964,355160000.0
2008-06-03 07:35:00,1.964,1.9642,1.96345,1.964,170860000.0
2008-06-03 07:40:00,1.9641,1.9645,1.9635,1.9636,328420000.0
2008-06-03 07:45:00,1.9637,1.96395,1.9635,1.9636,194230000.0
2008-06-03 07:50:00,1.9636,1.9637,1.96345,1.9635,201200000.0
2008-06-03 07:55:00,1.9635,1.9642,1.9635,1.9642,109400000.0
2008-06-03 08:00:00,1.96425,1.96465,1.96425,1.9643,224600000.0
2008-06-03 08:05:00,1.9643,1.9644,1.9629,1.9629,368530000.0
2008-06-03 08:10:00,1.9629,1.963,1.9611,1.9616,550780000.0
2008-06-03 08:15:00,1.9616,1.96225,1.9615,1.96205,237580000.0
2008-06-03 08:20:00,1.9621,1.9628,1.962,1.9628,256950000.0
2008-06-03 08:25:00,1.9627,1.96295,1.9615,1.962,269325000.0
2008-06-03 08:30:00,1.96205,1.96235,1.96105,1.9612,593460000.0
2008-06-03 08:35:00,1.9612,1.96265,1.9612,1.9626,425660000.0
2008-06-03 08:40:00,1.9626,1.9634,1.96225,1.9627,444350000.0
2008-06-03 08:45:00,1.9627,1.96295,1.9619,1.9628,296400000.0
2008-06-03 08:50:00,1.96285,1.96295,1.962,1.962,311900000.0
2008-06-03 08:55:00,1.962,1.96215,1.9613,1.9614,380900000.0
2008-06-03 09:00:00,1.9614,1.96275,1.9613,1.9626,363200000.0
2008-06-03 09:05:00,1.9626,1.9629,1.9621,1.9623,393800000.0
2008-06-03 09:10:00,1.9623,1.9626,1.9618,1.96255,556930000.0
2008-06-03 09:15:00,1.9626,1.96355,1.9625,1.9634,425200000.0
2008-06-03 09:20:00,1.9634,1.96355,1.9627,1.96325,563300000.0
2008-06-03 09:25:00,1.96325,1.9637,1.96325,1.9634,239030000.0
2008-06-03 09:30:00,1.9634,1.9636,1.9629,1.9631,335000000.0
2008-06-03 09:35:00,1.9631,1.96435,1.9631,1.9637,624100000.0
2008-06-03 09:40:00,1.9637,1.96415,1.9636,1.9641,337800000.0
2008-06-03 09:45:00,1.96415,1.9648,1.9638,1.9644,584390000.0
2008-06-03 09:50:00,1.9644,1.9645,1.9631,1.96325,530400000.0
2008-06-03 09:55:00,1.96325,1.9655,1.96325,1.9652,624430000.0
2008-06-03 10:00:00,1.9652,1.96595,1.96475,1.9654,864900000.0
2008-06-03 10:05:00,1.9654,1.9662,1.9653,1.9657,885300000.0
2008-06-03 10:10:00,1.9657,1.9659,1.9653,1.96575,741480000.0
2008-06-03 10:15:00,1.96575,1.9669,1.96575,1.9667,769100000.0
2008-06-03 10:20:00,1.96665,1.9683,1.9665,1.968,705400000.0
2008-06-03 10:25:00,1.968,1.9688,1.9668,1.9675,865800000.0
2008-06-03 10:30:00,1.9675,1.9676,1.96595,1.966,709700000.0
2008-06-03 10:35:00,1.966,1.9674,1.9659,1.96715,935700000.0
2008-06-03 10:40:00,1.96715,1.9673,1.9665,1.9669,504500000.0
2008-06-03 10:45:00,1.96695,1.9681,1.96695,1.96755,512100000.0
2008-06-03 10:50:00,1.96755,1.9676,1.9671,1.9675,550500000.0
2008-06-03 10:55:00,1.9675,1.9684,1.9675,1.9682,486800000.0
2008-06-03 11:00:00,1.9682,1.96835,1.9673,1.9675,576800000.0
2008-06-03 11:05:00,1.9675,1.9676,1.9671,1.96755,374500000.0
2008-06-03 11:10:00,1.96755,1.9681,1.9672,1.96795,502700000.0
2008-06-03 11:15:00,1.96795,1.9687,1.96775,1.9685,691900000.0
2008-06-03 11:20:00,1.9685,1.9687,1.96655,1.9667,689000000.0
2008-06-03 11:25:00,1.9667,1.9675,1.9667,1.96715,470100000.0
2008-06-03 11:30:00,1.96715,1.96715,1.9662,1.96625,615200000.0
2008-06-03 11:35:00,1.96625,1.9665,1.96545,1.96555,609500000.0
2008-06-03 11:40:00,1.9656,1.9657,1.96435,1.9652,598700000.0
2008-06-03 11:45:00,1.9652,1.966,1.96475,1.9655,603600000.0
2008-06-03 11:50:00,1.96555,1.96555,1.9647,1.96475,551800000.0
2008-06-03 11:55:00,1.9647,1.9663,1.9647,1.96575,664930000.0
2008-06-03 12:00:00,1.96575,1.9667,1.96555,1.96655,492300000.0
2008-06-03 12:05:00,1.9665,1.96665,1.96575,1.9658,328300000.0
2008-06-03 12:10:00,1.96595,1.96725,1.96595,1.96725,576100000.0
2008-06-03 12:15:00,1.96725,1.9673,1.967,1.9672,235800000.0
2008-06-03 12:20:00,1.9672,1.9676,1.967,1.9672,475900000.0
2008-06-03 12:25:00,1.96725,1.9673,1.967,1.9671,271900000.0
2008-06-03 12:30:00,1.9671,1.96765,1.967,1.9675,519100000.0
2008-06-03 12:35:00,1.9675,1.96765,1.96675,1.9676,600900000.0
2008-06-03 12:40:00,1.9676,1.96775,1.96705,1.9676,370360000.0
2008-06-03 12:45:00,1.9676,1.96815,1.96745,1.9681,217600000.0
2008-06-03 12:50:00,1.96815,1.9688,1.96775,1.96825,526900000.0
2008-06-03 12:55:00,1.96825,1.96845,1.9677,1.96785,746300000.0
2008-06-03 13:00:00,1.96785,1.96805,1.96695,1.9672,459200000.0
2008-06-03 13:05:00,1.9672,1.9673,1.967,1.967,434500000.0
2008-06-03 13:10:00,1.96705,1.96715,1.9668,1.9668,148500000.0
2008-06-03 13:15:00,1.9668,1.96705,1.966,1.967,550400000.0
2008-06-03 13:20:00,1.96705,1.9677,1.9666,1.9666,426500000.0
2008-06-03 13:25:00,1.9666,1.96775,1.9666,1.9669,623600000.0
2008-06-03 13:30:00,1.967,1.9674,1.9667,1.96725,457300000.0
2008-06-03 13:35:00,1.96725,1.96735,1.96685,1.96705,345600000.0
2008-06-03 13:40:00,1.96705,1.9682,1.967,1.96815,156300000.0
2008-06-03 13:45:00,1.96825,1.96865,1.96765,1.9677,424700000.0
2008-06-03 13:50:00,1.9677,1.969,1.9677,1.9684,504300000.0
2008-06-03 13:55:00,1.96835,1.9697,1.96815,1.9697,531700000.0
2008-06-03 14:00:00,1.96965,1.9702,1.96935,1.9698,512000000.0
2008-06-03 14:05:00,1.9698,1.9717,1.9698,1.9709,534300000.0
2008-06-03 14:10:00,1.9709,1.9714,1.97065,1.97075,401600000.0
2008-06-03 14:15:00,1.97075,1.9718,1.9706,1.9711,695000000.0
2008-06-03 14:20:00,1.9711,1.97265,1.97105,1.9723,549900000.0
2008-06-03 14:25:00,1.9723,1.9728,1.97175,1.9728,598200000.0
2008-06-03 14:30:00,1.97275,1.97305,1.9721,1.97245,673250000.0
2008-06-03 14:35:00,1.97245,1.9727,1.9718,1.9721,674600000.0
2008-06-03 14:40:00,1.9721,1.9733,1.9718,1.9728,648800000.0
2008-06-03 14:45:00,1.9728,1.97285,1.97235,1.9725,390700000.0
2008-06-03 14:50:00,1.9725,1.9727,1.972,1.9724,422200000.0
2008-06-03 14:55:00,1.9724,1.97405,1.9724,1.9739,655200000.0
2008-06-03 15:00:00,1.974,1.974,1.9687,1.97045,1121202500.0
2008-06-03 15:05:00,1.9705,1.97055,1.96815,1.9685,984700000.0
2008-06-03 15:10:00,1.9685,1.9689,1.96705,1.96735,1103699999.0
2008-06-03 15:15:00,1.96735,1.9676,1.9648,1.965,1078480000.0
2008-06-03 15:20:00,1.965,1.9656,1.9625,1.9643,1204650000.0
2008-06-03 15:25:00,1.9643,1.96575,1.9629,1.965,1095850000.0
2008-06-03 15:30:00,1.965,1.9669,1.96445,1.96565,1067900000.0
2008-06-03 15:35:00,1.96565,1.96585,1.9642,1.96435,949000000.0
2008-06-03 15:40:00,1.96425,1.96465,1.9632,1.9633,794600000.0
2008-06-03 15:45:00,1.96325,1.9639,1.96205,1.96325,987500000.0
2008-06-03 15:50:00,1.96335,1.96385,1.96295,1.9632,828030000.0
2008-06-03 15:55:00,1.9632,1.96335,1.9623,1.9629,778999999.0
2008-06-03 16:00:00,1.96285,1.9629,1.96065,1.96125,1013530000.0
2008-06-03 16:05:00,1.9613,1.96165,1.9605,1.961,1063500000.0
2008-06-03 16:10:00,1.961,1.9622,1.9607,1.96115,828600000.0
2008-06-03 16:15:00,1.9612,1.9631,1.96095,1.96265,855600000.0
2008-06-03 16:20:00,1.96265,1.9631,1.96195,1.9628,831700000.0
2008-06-03 16:25:00,1.96275,1.96465,1.96275,1.96415,869300000.0
2008-06-03 16:30:00,1.96425,1.96555,1.964,1.96495,711400000.0
2008-06-03 16:35:00,1.96495,1.96505,1.96395,1.964,620900000.0
2008-06-03 16:40:00,1.96395,1.96425,1.9636,1.96385,431000000.0
2008-06-03 16:45:00,1.96385,1.96505,1.96385,1.96495,457400000.0
2008-06-03 16:50:00,1.96495,1.9653,1.96455,1.9652,619000000.0
2008-06-03 16:55:00,1.9652,1.9663,1.9652,1.9663,493400000.0
2008-06-03 17:00:00,1.9663,1.9666,1.9652,1.9656,665400000.0
2008-06-03 17:05:00,1.9656,1.9656,1.9645,1.9647,674100000.0
2008-06-03 17:10:00,1.9647,1.96485,1.9641,1.96425,733100000.0
2008-06-03 17:15:00,1.9642,1.9646,1.964,1.964,419000000.0
2008-06-03 17:20:00,1.964,1.9641,1.9635,1.9641,556400000.0
2008-06-03 17:25:00,1.96415,1.9647,1.9639,1.9641,560600000.0
2008-06-03 17:30:00,1.9641,1.9648,1.964,1.96445,582300000.0
2008-06-03 17:35:00,1.96455,1.965,1.9642,1.96475,703700000.0
2008-06-03 17:40:00,1.96475,1.9655,1.9643,1.9647,510500000.0
2008-06-03 17:45:00,1.9647,1.96545,1.9647,1.9648,370200000.0
2008-06-03 17:50:00,1.9648,1.96515,1.9648,1.96495,270500000.0
2008-06-03 17:55:00,1.96495,1.96525,1.9647,1.96475,249100000.0
2008-06-03 18:00:00,1.96475,1.965,1.9637,1.9642,495000000.0
2008-06-03 18:05:00,1.9642,1.9647,1.9639,1.9646,286000000.0
2008-06-03 18:10:00,1.96465,1.96465,1.96395,1.9643,291300000.0
2008-06-03 18:15:00,1.96435,1.96435,1.96385,1.964,238200000.0
2008-06-03 18:20:00,1.964,1.9646,1.96385,1.96425,146100000.0
2008-06-03 18:25:00,1.9643,1.96435,1.96385,1.9643,272000000.0
2008-06-03 18:30:00,1.9643,1.96465,1.9642,1.96445,265500000.0
2008-06-03 18:35:00,1.96445,1.9647,1.96425,1.9646,193700000.0
2008-06-03 18:40:00,1.9646,1.9647,1.96395,1.96425,223300000.0
2008-06-03 18:45:00,1.96425,1.96475,1.96425,1.9646,316100000.0
2008-06-03 18:50:00,1.9646,1.9647,1.9644,1.96465,268700000.0
2008-06-03 18:55:00,1.96465,1.9647,1.9637,1.964,493730000.0
2008-06-03 19:00:00,1.964,1.96425,1.96385,1.9639,233300000.0
2008-06-03 19:05:00,1.9639,1.96425,1.96385,1.96405,158100000.0
2008-06-03 19:10:00,1.96405,1.96405,1.96325,1.96335,218800000.0
2008-06-03 19:15:00,1.96335,1.96355,1.96305,1.9632,236300000.0
2008-06-03 19:20:00,1.96315,1.96325,1.9614,1.962,662125000.0
2008-06-03 19:25:00,1.96215,1.9627,1.9618,1.9626,456800000.0
2008-06-03 19:30:00,1.9626,1.9628,1.9619,1.96255,416130000.0
2008-06-03 19:35:00,1.96255,1.96325,1.96255,1.963,510300000.0
2008-06-03 19:40:00,1.963,1.9632,1.9622,1.9622,462000000.0
2008-06-03 19:45:00,1.9622,1.96285,1.96165,1.96285,350500000.0
2008-06-03 19:50:00,1.9628,1.964,1.96275,1.9633,338300000.0
2008-06-03 19:55:00,1.9633,1.964,1.9633,1.9636,372100000.0
2008-06-03 20:00:00,1.9636,1.964,1.96345,1.96365,529800000.0
2008-06-03 20:05:00,1.96365,1.96395,1.96355,1.9639,308800000.0
2008-06-03 20:10:00,1.9639,1.96395,1.96355,1.9639,310100000.0
2008-06-03 20:15:00,1.96395,1.9646,1.96375,1.9641,385100000.0
2008-06-03 20:20:00,1.96415,1.96465,1.9641,1.96415,335300000.0
2008-06-03 20:25:00,1.96415,1.96455,1.96405,1.96415,237500000.0
2008-06-03 20:30:00,1.9641,1.96435,1.9639,1.96415,314400000.0
2008-06-03 20:35:00,1.96415,1.9642,1.964,1.964,205100000.0
2008-06-03 20:40:00,1.964,1.96425,1.96395,1.964,248900000.0
2008-06-03 20:45:00,1.9641,1.96425,1.96395,1.96415,129400000.0
2008-06-03 20:50:00,1.96415,1.9646,1.96415,1.96445,264200000.0
2008-06-03 20:55:00,1.96445,1.9653,1.96445,1.9652,345400000.0
2008-06-03 21:00:00,1.9653,1.96555,1.965,1.96505,434000000.0
2008-06-03 21:05:00,1.96505,1.9651,1.96375,1.9643,243200000.0
2008-06-03 21:10:00,1.96435,1.9646,1.9642,1.9644,254800000.0
2008-06-03 21:15:00,1.9644,1.965,1.96425,1.965,214000000.0
2008-06-03 21:20:00,1.965,1.9652,1.9646,1.9648,149500000.0
2008-06-03 21:25:00,1.9648,1.96505,1.9647,1.96475,169800000.0
2008-06-03 21:30:00,1.9648,1.96485,1.9642,1.9643,133000000.0
2008-06-03 21:35:00,1.9643,1.9645,1.9642,1.96445,179400000.0
2008-06-03 21:40:00,1.96445,1.96455,1.96425,1.96425,137060000.0
2008-06-03 21:45:00,1.9643,1.96455,1.9643,1.96455,130500000.0
2008-06-03 21:50:00,1.96455,1.96455,1.96425,1.96435,56000000.0
2008-06-03 21:55:00,1.96435,1.9648,1.96435,1.96475,60500000.0
2008-06-03 22:00:00,1.96475,1.9648,1.9644,1.9645,103850000.0
2008-06-03 22:05:00,1.9645,1.9646,1.964,1.9641,175060000.0
2008-06-03 22:10:00,1.9641,1.9643,1.9639,1.96395,62000000.0
2008-06-03 22:15:00,1.9639,1.964,1.9636,1.9639,105600000.0
2008-06-03 22:20:00,1.96385,1.9646,1.96381,1.96445,121100000.0
2008-06-03 22:25:00,1.9644,1.96455,1.96425,1.96435,71260000.0
2008-06-03 22:30:00,1.9643,1.96445,1.9642,1.96435,28800000.0
2008-06-03 22:35:00,1.96435,1.96435,1.96345,1.9635,183080000.0
2008-06-03 22:40:00,1.96345,1.96365,1.96325,1.96325,57190000.0
2008-06-03 22:45:00,1.96325,1.964,1.96305,1.96335,226450000.0
2008-06-03 22:50:00,1.9634,1.9639,1.9627,1.9636,187550000.0
2008-06-03 22:55:00,1.96337,1.9637,1.96313,1.96345,165830000.0
2008-06-03 23:00:00,1.96345,1.96345,1.9627,1.9627,134200000.0
2008-06-03 23:05:00,1.96285,1.9631,1.9627,1.963,72200000.0
2008-06-03 23:10:00,1.963,1.9632,1.9627,1.9627,76200000.0
2008-06-03 23:15:00,1.9627,1.9632,1.9627,1.9631,62000000.0
2008-06-03 23:20:00,1.9631,1.9632,1.9626,1.9626,94500000.0
2008-06-03 23:25:00,1.96285,1.96305,1.96285,1.963,39900000.0
2008-06-03 23:30:00,1.963,1.963,1.96242,1.96246,52000000.0
2008-06-03 23:35:00,1.9627,1.9627,1.9623,1.9623,55350000.0
2008-06-03 23:40:00,1.9623,1.9623,1.96152,1.9621,98150000.0
2008-06-03 23:45:00,1.9621,1.96235,1.9617,1.96185,134900000.0
2008-06-03 23:50:00,1.96185,1.9622,1.9618,1.9622,90400000.0
2008-06-03 23:55:00,1.9622,1.9622,1.96145,1.9615,196100000.0
2008-06-04 00:00:00,1.9615,1.962,1.9615,1.962,164800000.0
2008-06-04 00:05:00,1.96171,1.9624,1.96171,1.962,65300000.0
2008-06-04 00:10:00,1.962,1.9624,1.9618,1.9624,83600000.0
2008-06-04 00:15:00,1.9624,1.96255,1.96225,1.96225,165900000.0
2008-06-04 00:20:00,1.96225,1.96225,1.962,1.9621,256300000.0
2008-06-04 00:25:00,1.9621,1.96225,1.96202,1.96219,57180000.0
2008-06-04 00:30:00,1.9622,1.96265,1.9621,1.9621,115700000.0
2008-06-04 00:35:00,1.9621,1.9624,1.96205,1.96205,92100000.0
2008-06-04 00:40:00,1.96205,1.96213,1.96178,1.96192,108600000.0
2008-06-04 00:45:00,1.9621,1.9621,1.962,1.96205,36100000.0
2008-06-04 00:50:00,1.96205,1.9621,1.96205,1.96205,9800000.0
2008-06-04 00:55:00,1.96192,1.96208,1.96178,1.9619,45600000.0
2008-06-04 01:00:00,1.96187,1.9632,1.96187,1.96255,134700000.0
2008-06-04 01:05:00,1.96255,1.9628,1.9618,1.9627,181300000.0
2008-06-04 01:10:00,1.9627,1.963,1.9626,1.9627,149500000.0
2008-06-04 01:15:00,1.9626,1.96275,1.9626,1.9626,26400000.0
2008-06-04 01:20:00,1.96265,1.96285,1.9625,1.9626,134400000.0
2008-06-04 01:25:00,1.9626,1.9626,1.96225,1.96225,73500000.0
2008-06-04 01:30:00,1.9623,1.9624,1.962,1.96235,130600000.0
2008-06-04 01:35:00,1.96255,1.9633,1.9624,1.9631,56100000.0
2008-06-04 01:40:00,1.9631,1.9631,1.9616,1.96185,335500001.0
2008-06-04 01:45:00,1.96185,1.96185,1.9615,1.9616,117300000.0
2008-06-04 01:50:00,1.9616,1.9621,1.9616,1.96195,112800000.0
2008-06-04 01:55:00,1.96195,1.96205,1.96178,1.96185,30100000.0
2008-06-04 02:00:00,1.96185,1.9619,1.96155,1.9619,182500000.0
2008-06-04 02:05:00,1.9619,1.962,1.9619,1.9619,60500000.0
2008-06-04 02:10:00,1.9619,1.9626,1.9619,1.9623,137500000.0
2008-06-04 02:15:00,1.9623,1.9623,1.9622,1.9623,17600000.0
2008-06-04 02:20:00,1.9623,1.9626,1.96182,1.9626,93000000.0
2008-06-04 02:25:00,1.9626,1.96275,1.96255,1.9627,8600000.0
2008-06-04 02:30:00,1.9627,1.9627,1.9625,1.9627,35400000.0
2008-06-04 02:35:00,1.9627,1.9627,1.96239,1.96255,54100000.0
2008-06-04 02:40:00,1.96245,1.96255,1.9623,1.96235,50300000.0
2008-06-04 02:45:00,1.9623,1.9624,1.9623,1.9624,29700000.0
2008-06-04 02:50:00,1.9624,1.9626,1.9623,1.9624,77000000.0
2008-06-04 02:55:00,1.96245,1.9627,1.9624,1.96265,49300000.0
2008-06-04 03:00:00,1.9626,1.96295,1.9626,1.9627,38300000.0
2008-06-04 03:05:00,1.9627,1.9628,1.96205,1.96215,95000000.0
2008-06-04 03:10:00,1.96215,1.9623,1.9618,1.9621,104400000.0
2008-06-04 03:15:00,1.9621,1.9621,1.96185,1.962,86600000.0
2008-06-04 03:20:00,1.962,1.9621,1.96175,1.9618,111800000.0
2008-06-04 03:25:00,1.9618,1.962,1.9618,1.9618,74600000.0
2008-06-04 03:30:00,1.9618,1.96215,1.96175,1.96205,74900000.0
2008-06-04 03:35:00,1.962,1.96255,1.96185,1.96195,204600000.0
2008-06-04 03:40:00,1.9621,1.9621,1.9614,1.96165,218480000.0
2008-06-04 03:45:00,1.96165,1.9622,1.9616,1.9621,124300000.0
2008-06-04 03:50:00,1.96185,1.9621,1.9616,1.962,100000000.0
2008-06-04 03:55:00,1.962,1.96205,1.9618,1.96185,40600000.0
2008-06-04 04:00:00,1.96195,1.9622,1.96175,1.96205,95700000.0
2008-06-04 04:05:00,1.962,1.9621,1.96145,1.9616,83800000.0
2008-06-04 04:10:00,1.9616,1.9621,1.9616,1.96175,96300000.0
2008-06-04 04:15:00,1.96175,1.9623,1.9617,1.9618,58200000.0
2008-06-04 04:20:00,1.96215,1.96255,1.96215,1.96255,53000000.0
2008-06-04 04:25:00,1.9625,1.96255,1.96185,1.962,103300000.0
2008-06-04 04:30:00,1.962,1.9621,1.9616,1.962,74300000.0
2008-06-04 04:35:00,1.9619,1.96235,1.96175,1.962,110100000.0
2008-06-04 04:40:00,1.962,1.9622,1.96195,1.96195,71500000.0
2008-06-04 04:45:00,1.96195,1.9622,1.96195,1.962,136900000.0
2008-06-04 04:50:00,1.962,1.9624,1.962,1.96225,83100000.0
2008-06-04 04:55:00,1.9622,1.96265,1.9621,1.9624,115200000.0
2008-06-04 05:00:00,1.9624,1.96265,1.9624,1.96255,64500000.0
2008-06-04 05:05:00,1.96255,1.9627,1.9623,1.96265,149500000.0
2008-06-04 05:10:00,1.96265,1.9629,1.96255,1.9629,74200000.0
2008-06-04 05:15:00,1.9628,1.9631,1.9628,1.9629,206700000.0
2008-06-04 05:20:00,1.9629,1.963,1.96244,1.96253,105000000.0
2008-06-04 05:25:00,1.9628,1.9628,1.9627,1.9628,9600000.0
2008-06-04 05:30:00,1.9628,1.9635,1.9627,1.9635,85200000.0
2008-06-04 05:35:00,1.9634,1.9635,1.96314,1.9633,68200000.0
2008-06-04 05:40:00,1.9635,1.9635,1.9633,1.9634,57700000.0
2008-06-04 05:45:00,1.9634,1.9634,1.9633,1.9633,78700000.0
2008-06-04 05:50:00,1.9633,1.9634,1.963,1.9631,106800000.0
2008-06-04 05:55:00,1.9631,1.9634,1.963,1.9633,92400000.0
2008-06-04 06:00:00,1.9633,1.9636,1.9631,1.9634,129700000.0
2008-06-04 06:05:00,1.9634,1.9634,1.9631,1.9632,80800000.0
2008-06-04 06:10:00,1.9632,1.9633,1.963,1.9631,84800000.0
2008-06-04 06:15:00,1.9631,1.9631,1.9627,1.963,98500000.0
2008-06-04 06:20:00,1.963,1.96305,1.963,1.963,34600000.0
2008-06-04 06:25:00,1.96283,1.963,1.96248,1.963,99000000.0
2008-06-04 06:30:00,1.9629,1.963,1.96245,1.9625,110199998.0
2008-06-04 06:35:00,1.96245,1.9625,1.9619,1.9625,157400000.0
2008-06-04 06:40:00,1.9625,1.9628,1.96235,1.9626,75700000.0
2008-06-04 06:45:00,1.9626,1.9627,1.9625,1.9627,148600000.0
2008-06-04 06:50:00,1.9627,1.9627,1.9625,1.9625,29300000.0
2008-06-04 06:55:00,1.9625,1.9629,1.9625,1.9629,205100000.0
2008-06-04 07:00:00,1.963,1.9637,1.9629,1.9629,214200000.0
2008-06-04 07:05:00,1.9629,1.9631,1.96265,1.9629,236200000.0
2008-06-04 07:10:00,1.9629,1.9631,1.9628,1.963,82000000.0
2008-06-04 07:15:00,1.963,1.9631,1.9628,1.963,73800000.0
2008-06-04 07:20:00,1.963,1.963,1.9625,1.9626,82300000.0
2008-06-04 07:25:00,1.96224,1.9626,1.9616,1.9617,155500000.0
2008-06-04 07:30:00,1.9617,1.96185,1.9612,1.9614,257680000.0
2008-06-04 07:35:00,1.9614,1.9617,1.9611,1.9612,399555000.0
2008-06-04 07:40:00,1.9612,1.96215,1.9612,1.962,261500000.0
2008-06-04 07:45:00,1.962,1.9622,1.9615,1.9617,184900000.0
2008-06-04 07:50:00,1.9617,1.9619,1.9615,1.9619,285000000.0
2008-06-04 07:55:00,1.9619,1.96205,1.96145,1.96185,400500001.0
2008-06-04 08:00:00,1.9618,1.96195,1.96105,1.96105,446500000.0
2008-06-04 08:05:00,1.96115,1.96115,1.9571,1.9572,1410285604.0
2008-06-04 08:10:00,1.95705,1.9583,1.9566,1.95795,1016690000.0
2008-06-04 08:15:00,1.9579,1.958,1.95635,1.95635,949440000.0
2008-06-04 08:20:00,1.9563,1.95665,1.9558,1.95635,893880000.0
2008-06-04 08:25:00,1.95635,1.9568,1.9555,1.9568,725980000.0
2008-06-04 08:30:00,1.95685,1.95695,1.95615,1.9565,635320000.0
2008-06-04 08:35:00,1.9565,1.9566,1.95585,1.9565,683075000.0
2008-06-04 08:40:00,1.95655,1.95705,1.9558,1.95675,529975000.0
2008-06-04 08:45:00,1.9568,1.95815,1.95675,1.95775,650150000.0
2008-06-04 08:50:00,1.9577,1.95845,1.9576,1.9581,579600000.0
2008-06-04 08:55:00,1.95805,1.95835,1.95745,1.9575,396700000.0
2008-06-04 09:00:00,1.9575,1.9579,1.95625,1.95655,564350000.0
2008-06-04 09:05:00,1.95655,1.95655,1.95555,1.9561,586700000.0
2008-06-04 09:10:00,1.95615,1.9562,1.9559,1.956,551950000.0
2008-06-04 09:15:00,1.95605,1.95655,1.954,1.9549,936500000.0
2008-06-04 09:20:00,1.9549,1.95605,1.9548,1.95565,489700000.0
2008-06-04 09:25:00,1.9556,1.9562,1.9553,1.9562,441800000.0
2008-06-04 09:30:00,1.9562,1.9568,1.9543,1.9567,802800000.0
2008-06-04 09:35:00,1.95665,1.95745,1.9565,1.9568,513000000.0
2008-06-04 09:40:00,1.9568,1.9569,1.95565,1.9557,362130000.0
2008-06-04 09:45:00,1.95565,1.95625,1.9555,1.95575,511700000.0
2008-06-04 09:50:00,1.9559,1.95655,1.9557,1.95605,656800000.0
2008-06-04 09:55:00,1.956,1.9563,1.9554,1.95625,600000000.0
2008-06-04 10:00:00,1.9562,1.9565,1.9556,1.9557,458000000.0
2008-06-04 10:05:00,1.9557,1.95585,1.9554,1.95575,375100000.0
2008-06-04 10:10:00,1.95575,1.9567,1.95575,1.9567,487400000.0
2008-06-04 10:15:00,1.9566,1.9566,1.95575,1.9558,445200000.0
2008-06-04 10:20:00,1.9558,1.9565,1.95555,1.9562,414400000.0
2008-06-04 10:25:00,1.9562,1.958,1.9562,1.9572,718800000.0
2008-06-04 10:30:00,1.9572,1.9572,1.9546,1.9555,851550000.0
2008-06-04 10:35:00,1.9555,1.9561,1.95415,1.956,723450000.0
2008-06-04 10:40:00,1.956,1.9565,1.9555,1.956,430700000.0
2008-06-04 10:45:00,1.956,1.9573,1.9556,1.95565,624300000.0
2008-06-04 10:50:00,1.9556,1.956,1.95475,1.955,587000000.0
2008-06-04 10:55:00,1.955,1.95565,1.9536,1.95535,766000000.0
2008-06-04 11:00:00,1.9553,1.95535,1.9537,1.9545,617500000.0
2008-06-04 11:05:00,1.9545,1.9552,1.9535,1.9541,579700000.0
2008-06-04 11:10:00,1.9542,1.95495,1.9541,1.95455,295500000.0
2008-06-04 11:15:00,1.95455,1.9548,1.9543,1.95455,244500000.0
2008-06-04 11:20:00,1.95455,1.95505,1.9545,1.9545,267700000.0
2008-06-04 11:25:00,1.95455,1.9551,1.9545,1.9547,228550000.0
2008-06-04 11:30:00,1.95465,1.9555,1.95455,1.9553,285300000.0
2008-06-04 11:35:00,1.95525,1.95575,1.9551,1.95565,327000000.0
2008-06-04 11:40:00,1.95565,1.95585,1.9554,1.95585,225100000.0
2008-06-04 11:45:00,1.95585,1.95605,1.955,1.95515,299800000.0
2008-06-04 11:50:00,1.95515,1.95565,1.95515,1.95525,201900000.0
2008-06-04 11:55:00,1.95525,1.9561,1.95525,1.95605,353800000.0
2008-06-04 12:00:00,1.95605,1.9564,1.95565,1.95625,294000000.0
2008-06-04 12:05:00,1.95625,1.95655,1.95615,1.95645,208700000.0
2008-06-04 12:10:00,1.95645,1.95705,1.9554,1.9559,417250000.0
2008-06-04 12:15:00,1.9559,1.956,1.9555,1.95555,276200000.0
2008-06-04 12:20:00,1.9556,1.9558,1.9555,1.9557,153800000.0
2008-06-04 12:25:00,1.9557,1.95595,1.9555,1.9558,136200000.0
2008-06-04 12:30:00,1.9558,1.956,1.9557,1.9558,132400000.0
2008-06-04 12:35:00,1.9558,1.9568,1.9555,1.9568,250800000.0
2008-06-04 12:40:00,1.95675,1.9568,1.9549,1.9557,419800000.0
2008-06-04 12:45:00,1.9557,1.9568,1.9556,1.95625,158200000.0
2008-06-04 12:50:00,1.9563,1.95765,1.9562,1.95635,416500000.0
2008-06-04 12:55:00,1.95635,1.9577,1.9559,1.9575,471600000.0
2008-06-04 13:00:00,1.95745,1.9577,1.95645,1.95675,531000000.0
2008-06-04 13:05:00,1.9568,1.9571,1.9562,1.95625,294300000.0
2008-06-04 13:10:00,1.9562,1.9567,1.9559,1.9564,242300000.0
2008-06-04 13:15:00,1.9564,1.9568,1.95605,1.95655,298500000.0
2008-06-04 13:20:00,1.95655,1.95655,1.9555,1.9555,341900000.0
2008-06-04 13:25:00,1.9555,1.9556,1.9545,1.95455,477100000.0
2008-06-04 13:30:00,1.9545,1.9557,1.9545,1.9553,437000000.0
2008-06-04 13:35:00,1.95525,1.9555,1.95485,1.95505,235800000.0
2008-06-04 13:40:00,1.95505,1.9566,1.955,1.9565,361600000.0
2008-06-04 13:45:00,1.95655,1.9569,1.9563,1.95635,263100000.0
2008-06-04 13:50:00,1.95635,1.95665,1.95635,1.9565,141800000.0
2008-06-04 13:55:00,1.9565,1.9569,1.9565,1.9568,185000000.0
2008-06-04 14:00:00,1.9568,1.9574,1.95655,1.9568,460600000.0
2008-06-04 14:05:00,1.95675,1.95675,1.95615,1.9564,158900000.0
2008-06-04 14:10:00,1.9565,1.9574,1.9558,1.95615,162800000.0
2008-06-04 14:15:00,1.9565,1.9568,1.9546,1.9556,681100000.0
2008-06-04 14:20:00,1.9556,1.95585,1.95465,1.95575,519875000.0
2008-06-04 14:25:00,1.95575,1.9565,1.9553,1.9559,362800000.0
2008-06-04 14:30:00,1.9559,1.9563,1.95555,1.95585,399000000.0
2008-06-04 14:35:00,1.95585,1.9562,1.9557,1.956,226240000.0
2008-06-04 14:40:00,1.956,1.957,1.9559,1.956,506500000.0
2008-06-04 14:45:00,1.956,1.95605,1.9555,1.9557,278200000.0
2008-06-04 14:50:00,1.9557,1.957,1.9556,1.9568,409600000.0
2008-06-04 14:55:00,1.9568,1.95725,1.956,1.956,385600000.0
2008-06-04 15:00:00,1.956,1.9566,1.9558,1.9563,544600000.0
2008-06-04 15:05:00,1.9563,1.9569,1.95605,1.9562,404700000.0
2008-06-04 15:10:00,1.95625,1.95665,1.95605,1.9562,446300000.0
2008-06-04 15:15:00,1.9562,1.95625,1.95565,1.9557,302600000.0
2008-06-04 15:20:00,1.9557,1.9559,1.95525,1.95555,461800000.0
2008-06-04 15:25:00,1.95555,1.956,1.9553,1.95575,516200000.0
2008-06-04 15:30:00,1.9557,1.95595,1.9554,1.9558,406200000.0
2008-06-04 15:35:00,1.9558,1.956,1.95545,1.95575,351200000.0
2008-06-04 15:40:00,1.95595,1.95595,1.95465,1.9547,614800000.0
2008-06-04 15:45:00,1.9547,1.9553,1.9537,1.95375,604500000.0
2008-06-04 15:50:00,1.95375,1.95405,1.95295,1.9537,849560000.0
2008-06-04 15:55:00,1.9537,1.9556,1.9535,1.9553,527300000.0
2008-06-04 16:00:00,1.9553,1.95535,1.9536,1.9544,309000000.0
2008-06-04 16:05:00,1.95435,1.95445,1.953,1.95395,480700000.0
2008-06-04 16:10:00,1.95395,1.95495,1.9539,1.95415,453300000.0
2008-06-04 16:15:00,1.9542,1.95455,1.95375,1.9543,416700000.0
2008-06-04 16:20:00,1.9543,1.95435,1.9537,1.95435,516100000.0
2008-06-04 16:25:00,1.95435,1.9545,1.9537,1.9538,483500000.0
2008-06-04 16:30:00,1.9538,1.95465,1.9534,1.9545,613100000.0
2008-06-04 16:35:00,1.9545,1.95545,1.954,1.9544,1114000000.0
2008-06-04 16:40:00,1.9544,1.955,1.954,1.9542,705800000.0
2008-06-04 16:45:00,1.9542,1.95565,1.9541,1.95565,546400000.0
2008-06-04 16:50:00,1.95565,1.95575,1.95405,1.95405,685200000.0
2008-06-04 16:55:00,1.9541,1.95415,1.95345,1.95345,437600000.0
2008-06-04 17:00:00,1.95345,1.954,1.9528,1.95335,473600000.0
2008-06-04 17:05:00,1.95335,1.95365,1.9526,1.95305,484000000.0
2008-06-04 17:10:00,1.95305,1.9536,1.95275,1.9536,511400000.0
2008-06-04 17:15:00,1.9535,1.9541,1.9534,1.9538,490600000.0
2008-06-04 17:20:00,1.9538,1.95425,1.9536,1.9537,433100000.0
2008-06-04 17:25:00,1.9538,1.9538,1.95315,1.9536,543000000.0
2008-06-04 17:30:00,1.9536,1.95415,1.9536,1.95385,270600000.0
2008-06-04 17:35:00,1.9538,1.95445,1.95375,1.9538,194700000.0
2008-06-04 17:40:00,1.9538,1.95435,1.9538,1.9542,186800000.0
2008-06-04 17:45:00,1.9542,1.9548,1.95415,1.9545,351900000.0
2008-06-04 17:50:00,1.9545,1.95455,1.95405,1.95445,324200000.0
2008-06-04 17:55:00,1.95445,1.9546,1.954,1.9546,191600000.0
2008-06-04 18:00:00,1.9546,1.9549,1.9534,1.9543,454500000.0
2008-06-04 18:05:00,1.9543,1.95435,1.9539,1.9541,159200000.0
2008-06-04 18:10:00,1.95405,1.9541,1.95275,1.953,276700000.0
2008-06-04 18:15:00,1.953,1.95375,1.95295,1.95375,368200000.0
2008-06-04 18:20:00,1.95375,1.9538,1.9532,1.9537,351500000.0
2008-06-04 18:25:00,1.9537,1.95385,1.9533,1.9537,271500000.0
2008-06-04 18:30:00,1.9538,1.9543,1.95325,1.95365,388755000.0
2008-06-04 18:35:00,1.9537,1.95405,1.9536,1.954,345200000.0
2008-06-04 18:40:00,1.954,1.95445,1.95385,1.9543,204900000.0
2008-06-04 18:45:00,1.95435,1.9547,1.9542,1.95465,86500000.0
2008-06-04 18:50:00,1.9546,1.9548,1.95455,1.9546,139000000.0
2008-06-04 18:55:00,1.9546,1.95555,1.95445,1.9548,361600000.0
2008-06-04 19:00:00,1.9548,1.95565,1.9547,1.9553,355600000.0
2008-06-04 19:05:00,1.95535,1.95555,1.9553,1.95535,114300000.0
2008-06-04 19:10:00,1.95535,1.9554,1.95465,1.9547,151200000.0
2008-06-04 19:15:00,1.9547,1.95535,1.9547,1.95535,104200000.0
2008-06-04 19:20:00,1.9553,1.95545,1.95515,1.9552,143000000.0
2008-06-04 19:25:00,1.9552,1.9552,1.95495,1.9551,95500000.0
2008-06-04 19:30:00,1.955,1.9551,1.9547,1.9548,85600000.0
2008-06-04 19:35:00,1.9548,1.9552,1.95455,1.955,224800000.0
2008-06-04 19:40:00,1.955,1.95505,1.9548,1.95495,141000000.0
2008-06-04 19:45:00,1.95495,1.9552,1.95485,1.9552,171700000.0
2008-06-04 19:50:00,1.9552,1.9557,1.9552,1.95545,178700000.0
2008-06-04 19:55:00,1.95545,1.95565,1.9554,1.9555,179900000.0
2008-06-04 20:00:00,1.9555,1.95565,1.9554,1.9555,103200000.0
2008-06-04 20:05:00,1.95545,1.9556,1.9552,1.9552,221600000.0
2008-06-04 20:10:00,1.9552,1.9553,1.9548,1.95495,103200000.0
2008-06-04 20:15:00,1.95495,1.95505,1.9548,1.9549,115800000.0
2008-06-04 20:20:00,1.9549,1.95495,1.95455,1.95465,214500000.0
2008-06-04 20:25:00,1.95465,1.95485,1.95455,1.95485,131400000.0
2008-06-04 20:30:00,1.9548,1.955,1.95475,1.95495,186000000.0
2008-06-04 20:35:00,1.95485,1.95495,1.95475,1.95495,90700000.0
2008-06-04 20:40:00,1.9549,1.95515,1.95485,1.95505,58800000.0
2008-06-04 20:45:00,1.955,1.955,1.9538,1.95485,553400000.0
2008-06-04 20:50:00,1.95485,1.95515,1.95485,1.9549,219800000.0
2008-06-04 20:55:00,1.9549,1.95515,1.9548,1.95495,89700000.0
2008-06-04 21:00:00,1.95495,1.9551,1.9548,1.9548,84000000.0
2008-06-04 21:05:00,1.9548,1.9548,1.9543,1.9547,208000000.0
2008-06-04 21:10:00,1.95465,1.9547,1.9545,1.9547,74500000.0
2008-06-04 21:15:00,1.9547,1.955,1.9545,1.95495,165300000.0
2008-06-04 21:20:00,1.95495,1.9551,1.9545,1.9547,168900000.0
2008-06-04 21:25:00,1.9547,1.95495,1.9541,1.9547,183700000.0
2008-06-04 21:30:00,1.9547,1.9548,1.95455,1.95465,107200000.0
2008-06-04 21:35:00,1.95465,1.9547,1.95445,1.95465,86800000.0
2008-06-04 21:40:00,1.9546,1.9548,1.9544,1.9545,163400000.0
2008-06-04 21:45:00,1.95455,1.9547,1.9543,1.9545,134400000.0
2008-06-04 21:50:00,1.9545,1.95455,1.95405,1.95415,174800000.0
2008-06-04 21:55:00,1.95415,1.95455,1.95405,1.9545,110100000.0
2008-06-04 22:00:00,1.9545,1.95455,1.95415,1.9542,36500000.0
2008-06-04 22:05:00,1.95415,1.95415,1.9536,1.95385,50500000.0
2008-06-04 22:10:00,1.95385,1.9542,1.95375,1.9541,29100000.0
2008-06-04 22:15:00,1.95415,1.9543,1.9541,1.9542,41800000.0
2008-06-04 22:20:00,1.9542,1.9546,1.95415,1.9546,52700000.0
2008-06-04 22:25:00,1.95465,1.9554,1.9545,1.95455,115300000.0
2008-06-04 22:30:00,1.9547,1.95515,1.9546,1.95485,99600000.0
2008-06-04 22:35:00,1.95485,1.9552,1.95485,1.95515,62400000.0
2008-06-04 22:40:00,1.9552,1.95525,1.95505,1.9551,89300000.0
2008-06-04 22:45:00,1.9551,1.9553,1.955,1.95525,70700000.0
2008-06-04 22:50:00,1.95525,1.95545,1.9552,1.95535,37300000.0
2008-06-04 22:55:00,1.95535,1.9557,1.9553,1.95545,216100000.0
2008-06-04 23:00:00,1.9555,1.9555,1.9552,1.95545,72000000.0
2008-06-04 23:05:00,1.95545,1.95545,1.9549,1.9549,50900000.0
2008-06-04 23:10:00,1.9549,1.9549,1.95446,1.9546,68900000.0
2008-06-04 23:15:00,1.9546,1.9547,1.95435,1.9545,66600000.0
2008-06-04 23:20:00,1.9545,1.95455,1.95425,1.95445,38300000.0
2008-06-04 23:25:00,1.95445,1.95445,1.95363,1.95363,31800000.0
2008-06-04 23:30:00,1.9541,1.9543,1.9538,1.9538,67100000.0
2008-06-04 23:35:00,1.954,1.9541,1.95372,1.9538,101700000.0
2008-06-04 23:40:00,1.9538,1.95395,1.9535,1.9538,91800000.0
2008-06-04 23:45:00,1.9538,1.95415,1.9534,1.9538,123300000.0
2008-06-04 23:50:00,1.9538,1.9538,1.95345,1.95375,157300000.0
2008-06-04 23:55:00,1.9537,1.9538,1.95354,1.9538,84500000.0
2008-06-05 00:00:00,1.9538,1.9541,1.9537,1.9537,170100000.0
2008-06-05 00:05:00,1.9537,1.954,1.9536,1.9538,48600000.0
2008-06-05 00:10:00,1.9536,1.9539,1.9536,1.9537,21000000.0
2008-06-05 00:15:00,1.95356,1.954,1.95346,1.9537,53200000.0
2008-06-05 00:20:00,1.9537,1.9538,1.9536,1.9537,42700000.0
2008-06-05 00:25:00,1.9536,1.9537,1.9536,1.9536,37700000.0
2008-06-05 00:30:00,1.9536,1.9537,1.95331,1.9536,86400000.0
2008-06-05 00:35:00,1.95337,1.9536,1.95337,1.95355,66700000.0
2008-06-05 00:40:00,1.95337,1.9537,1.95322,1.9537,121430000.0
2008-06-05 00:45:00,1.9537,1.9538,1.95337,1.95337,148200000.0
2008-06-05 00:50:00,1.9536,1.95365,1.9535,1.95365,38000000.0
2008-06-05 00:55:00,1.9536,1.9537,1.95338,1.95338,78400000.0
2008-06-05 01:00:00,1.95355,1.9538,1.9535,1.9535,103700000.0
2008-06-05 01:05:00,1.9535,1.95425,1.9535,1.95375,208900000.0
2008-06-05 01:10:00,1.95375,1.95383,1.95369,1.95375,71200000.0
2008-06-05 01:15:00,1.95375,1.954,1.95375,1.9539,70800000.0
2008-06-05 01:20:00,1.9539,1.9539,1.95375,1.95375,137000000.0
2008-06-05 01:25:00,1.95375,1.95385,1.95358,1.9538,88100000.0
2008-06-05 01:30:00,1.9538,1.9539,1.95375,1.95375,171600000.0
2008-06-05 01:35:00,1.9538,1.954,1.9538,1.9538,70500000.0
2008-06-05 01:40:00,1.9538,1.9539,1.95355,1.95361,152500000.0
2008-06-05 01:45:00,1.9538,1.9538,1.9536,1.9536,87500000.0
2008-06-05 01:50:00,1.9536,1.95375,1.95347,1.9536,87200000.0
2008-06-05 01:55:00,1.9536,1.9536,1.9536,1.9536,52800000.0
2008-06-05 02:00:00,1.9536,1.95365,1.9533,1.95341,95200000.0
2008-06-05 02:05:00,1.9536,1.9537,1.9536,1.9536,94100000.0
2008-06-05 02:10:00,1.9536,1.9536,1.9531,1.9533,203200000.0
2008-06-05 02:15:00,1.9533,1.9533,1.9528,1.9531,303800000.0
2008-06-05 02:20:00,1.95305,1.95305,1.9528,1.9528,232400000.0
2008-06-05 02:25:00,1.9528,1.9531,1.9528,1.953,219400000.0
2008-06-05 02:30:00,1.953,1.9532,1.95285,1.95295,148500000.0
2008-06-05 02:35:00,1.95295,1.953,1.9528,1.9528,209800000.0
2008-06-05 02:40:00,1.9528,1.9531,1.9528,1.9531,146800000.0
2008-06-05 02:45:00,1.9531,1.9533,1.95288,1.95325,284300000.0
2008-06-05 02:50:00,1.95325,1.9533,1.95295,1.9533,294000000.0
2008-06-05 02:55:00,1.9533,1.9534,1.9527,1.9528,279600000.0
2008-06-05 03:00:00,1.9528,1.9528,1.9525,1.9525,116700000.0
2008-06-05 03:05:00,1.9525,1.9525,1.9522,1.9522,170700000.0
2008-06-05 03:10:00,1.9522,1.9526,1.9522,1.9526,240900000.0
2008-06-05 03:15:00,1.95265,1.9528,1.95245,1.95245,140200000.0
2008-06-05 03:20:00,1.95245,1.95245,1.9521,1.9521,301000000.0
2008-06-05 03:25:00,1.9521,1.9521,1.9508,1.9508,519000000.0
2008-06-05 03:30:00,1.9508,1.952,1.9508,1.9511,394200000.0
2008-06-05 03:35:00,1.951,1.9515,1.9507,1.951,504600000.0
2008-06-05 03:40:00,1.9509,1.95125,1.9508,1.951,297700000.0
2008-06-05 03:45:00,1.951,1.9511,1.9508,1.951,239300000.0
2008-06-05 03:50:00,1.951,1.9511,1.95075,1.9509,441600000.0
2008-06-05 03:55:00,1.9509,1.9512,1.9508,1.9512,280100000.0
2008-06-05 04:00:00,1.9512,1.9512,1.9508,1.95095,199600000.0
2008-06-05 04:05:00,1.95095,1.95125,1.95095,1.95125,93300000.0
2008-06-05 04:10:00,1.9512,1.9512,1.9506,1.9508,308900000.0
2008-06-05 04:15:00,1.9508,1.9509,1.9506,1.9507,216600000.0
2008-06-05 04:20:00,1.95065,1.9507,1.9506,1.9507,169900000.0
2008-06-05 04:25:00,1.9508,1.9509,1.95025,1.9503,251700000.0
2008-06-05 04:30:00,1.9503,1.9505,1.9502,1.9505,135900000.0
2008-06-05 04:35:00,1.9505,1.9505,1.95015,1.9505,60500000.0
2008-06-05 04:40:00,1.9503,1.9507,1.95025,1.95025,97900000.0
2008-06-05 04:45:00,1.95025,1.9508,1.95005,1.95007,125900000.0
2008-06-05 04:50:00,1.95055,1.9516,1.9504,1.95125,253100000.0
2008-06-05 04:55:00,1.9515,1.9515,1.951,1.9511,99100000.0
2008-06-05 05:00:00,1.9511,1.9511,1.951,1.951,87000000.0
2008-06-05 05:05:00,1.951,1.9511,1.95066,1.95083,90620000.0
2008-06-05 05:10:00,1.951,1.9513,1.951,1.9513,85900000.0
2008-06-05 05:15:00,1.9512,1.95135,1.9511,1.9511,50000000.0
2008-06-05 05:20:00,1.951,1.9512,1.951,1.9511,43800000.0
2008-06-05 05:25:00,1.9511,1.9512,1.9511,1.9511,65600000.0
2008-06-05 05:30:00,1.9511,1.9511,1.95086,1.95095,86000000.0
2008-06-05 05:35:00,1.9511,1.95115,1.95089,1.9511,36700000.0
2008-06-05 05:40:00,1.95095,1.9512,1.95085,1.9512,56300000.0
2008-06-05 05:45:00,1.9512,1.9513,1.951,1.9511,201700000.0
2008-06-05 05:50:00,1.95115,1.9513,1.951,1.95105,77900000.0
2008-06-05 05:55:00,1.951,1.951,1.9508,1.951,55900000.0
2008-06-05 06:00:00,1.9508,1.9512,1.9508,1.95105,87900000.0
2008-06-05 06:05:00,1.9511,1.9513,1.951,1.95105,231800000.0
2008-06-05 06:10:00,1.95105,1.95115,1.951,1.95115,63200000.0
2008-06-05 06:15:00,1.95115,1.9512,1.951,1.9511,188500000.0
2008-06-05 06:20:00,1.9511,1.9513,1.951,1.9511,202300000.0
2008-06-05 06:25:00,1.9511,1.9512,1.9511,1.9512,164800000.0
2008-06-05 06:30:00,1.95092,1.9513,1.95079,1.951,93200000.0
2008-06-05 06:35:00,1.951,1.9514,1.951,1.95135,134000000.0
2008-06-05 06:40:00,1.95135,1.9514,1.95105,1.9514,340900000.0
2008-06-05 06:45:00,1.9514,1.9517,1.9514,1.9515,220600000.0
2008-06-05 06:50:00,1.9517,1.9519,1.9511,1.9511,186800000.0
2008-06-05 06:55:00,1.95135,1.95135,1.95099,1.9512,107200000.0
2008-06-05 07:00:00,1.95092,1.9513,1.95067,1.95075,317000000.0
2008-06-05 07:05:00,1.9507,1.9508,1.9505,1.9507,120000000.0
2008-06-05 07:10:00,1.9507,1.9508,1.9507,1.9508,83000000.0
2008-06-05 07:15:00,1.9507,1.9507,1.9507,1.9507,36700000.0
2008-06-05 07:20:00,1.9507,1.9507,1.9502,1.9503,301400000.0
2008-06-05 07:25:00,1.9503,1.95035,1.95005,1.9503,122300000.0
2008-06-05 07:30:00,1.9503,1.951,1.9503,1.9508,159500000.0
2008-06-05 07:35:00,1.9509,1.95175,1.95085,1.9516,273800000.0
2008-06-05 07:40:00,1.9516,1.95165,1.9511,1.9516,281200000.0
2008-06-05 07:45:00,1.9516,1.9523,1.9516,1.9522,337000000.0
2008-06-05 07:50:00,1.95205,1.95215,1.9517,1.95185,288900000.0
2008-06-05 07:55:00,1.95185,1.9524,1.9517,1.9522,218100000.0
2008-06-05 08:00:00,1.952,1.9522,1.9509,1.951,452600000.0
2008-06-05 08:05:00,1.951,1.951,1.94905,1.9495,408220000.0
2008-06-05 08:10:00,1.94945,1.9497,1.94915,1.9494,523100000.0
2008-06-05 08:15:00,1.9494,1.9501,1.9492,1.95,489000000.0
2008-06-05 08:20:00,1.95005,1.9508,1.94935,1.94995,437400000.0
2008-06-05 08:25:00,1.94995,1.95035,1.9497,1.95015,459400000.0
2008-06-05 08:30:00,1.9502,1.95135,1.9502,1.9505,549400000.0
2008-06-05 08:35:00,1.9505,1.9508,1.9499,1.95035,601100000.0
2008-06-05 08:40:00,1.9503,1.95105,1.9497,1.95105,621000001.0
2008-06-05 08:45:00,1.9511,1.95245,1.95105,1.95185,1072500000.0
2008-06-05 08:50:00,1.95185,1.952,1.9513,1.9514,687500000.0
2008-06-05 08:55:00,1.9514,1.95365,1.9512,1.9531,908500000.0
2008-06-05 09:00:00,1.95295,1.9531,1.9502,1.9507,1101200000.0
2008-06-05 09:05:00,1.9507,1.9525,1.95065,1.9517,829800000.0
2008-06-05 09:10:00,1.9517,1.9518,1.9511,1.9512,565900000.0
2008-06-05 09:15:00,1.9512,1.95175,1.95075,1.95175,669600000.0
2008-06-05 09:20:00,1.95175,1.952,1.9512,1.9517,469100000.0
2008-06-05 09:25:00,1.9517,1.95225,1.9515,1.952,385700000.0
2008-06-05 09:30:00,1.95195,1.9521,1.9515,1.9521,623699999.0
2008-06-05 09:35:00,1.9521,1.9522,1.9515,1.9519,944200000.0
2008-06-05 09:40:00,1.95185,1.95185,1.951,1.95145,832700000.0
2008-06-05 09:45:00,1.95145,1.9519,1.9513,1.9514,622000000.0
2008-06-05 09:50:00,1.9514,1.9514,1.95065,1.951,750100000.0
2008-06-05 09:55:00,1.951,1.951,1.9501,1.9501,992900000.0
2008-06-05 10:00:00,1.9501,1.95025,1.9497,1.95,1211699999.0
2008-06-05 10:05:00,1.95,1.95055,1.9497,1.95045,785200000.0
2008-06-05 10:10:00,1.9505,1.9506,1.9498,1.9503,1036300000.0
2008-06-05 10:15:00,1.9503,1.9503,1.94965,1.95005,1082800000.0
2008-06-05 10:20:00,1.9501,1.95035,1.94965,1.9497,651200000.0
2008-06-05 10:25:00,1.9497,1.95025,1.94925,1.9494,485760000.0
2008-06-05 10:30:00,1.9494,1.95015,1.9493,1.9496,741799999.0
2008-06-05 10:35:00,1.9496,1.9501,1.9496,1.94985,683800000.0
2008-06-05 10:40:00,1.94985,1.94985,1.9485,1.9486,772400000.0
2008-06-05 10:45:00,1.9487,1.94905,1.9486,1.9486,933200000.0
2008-06-05 10:50:00,1.9488,1.9489,1.9481,1.9485,798500000.0
2008-06-05 10:55:00,1.94855,1.9486,1.948,1.94855,683700000.0
2008-06-05 11:00:00,1.9486,1.94935,1.94835,1.9491,459700000.0
2008-06-05 11:05:00,1.94905,1.9494,1.9487,1.9488,326300000.0
2008-06-05 11:10:00,1.9488,1.949,1.9486,1.9486,225100000.0
2008-06-05 11:15:00,1.9486,1.94965,1.9486,1.94965,545600000.0
2008-06-05 11:20:00,1.94965,1.9501,1.94935,1.95,425500000.0
2008-06-05 11:25:00,1.95,1.95005,1.9492,1.94925,290800000.0
2008-06-05 11:30:00,1.9492,1.9492,1.9481,1.9488,369800000.0
2008-06-05 11:35:00,1.9488,1.9492,1.94855,1.9488,301100000.0
2008-06-05 11:40:00,1.9488,1.9488,1.9477,1.9478,511500000.0
2008-06-05 11:45:00,1.9478,1.94785,1.94655,1.94685,478200000.0
2008-06-05 11:50:00,1.9468,1.9478,1.9465,1.9475,595100000.0
2008-06-05 11:55:00,1.9476,1.9477,1.9461,1.94765,856900000.0
2008-06-05 12:00:00,1.94765,1.94765,1.9464,1.9469,684700000.0
2008-06-05 12:05:00,1.9469,1.94835,1.94685,1.9481,619100000.0
2008-06-05 12:10:00,1.9481,1.94845,1.9477,1.94845,373100000.0
2008-06-05 12:15:00,1.94835,1.9484,1.94695,1.9471,442900000.0
2008-06-05 12:20:00,1.9471,1.9479,1.9471,1.9477,209700000.0
2008-06-05 12:25:00,1.9477,1.948,1.947,1.9473,427000000.0
2008-06-05 12:30:00,1.94735,1.94785,1.9471,1.9471,427100000.0
2008-06-05 12:35:00,1.9471,1.94765,1.947,1.94745,343000000.0
2008-06-05 12:40:00,1.94745,1.94755,1.947,1.9472,254800000.0
2008-06-05 12:45:00,1.9473,1.94775,1.9472,1.94755,345600000.0
2008-06-05 12:50:00,1.9476,1.94845,1.9474,1.94745,442900000.0
2008-06-05 12:55:00,1.9474,1.94745,1.9463,1.9472,575700000.0
2008-06-05 13:00:00,1.9472,1.9473,1.9463,1.9466,369400000.0
2008-06-05 13:05:00,1.94655,1.94815,1.9465,1.94795,448800000.0
2008-06-05 13:10:00,1.9479,1.9483,1.9478,1.94815,367000000.0
2008-06-05 13:15:00,1.94815,1.94835,1.9478,1.948,473700000.0
2008-06-05 13:20:00,1.94795,1.9493,1.94785,1.94925,566100000.0
2008-06-05 13:25:00,1.9493,1.95,1.949,1.9492,697100000.0
2008-06-05 13:30:00,1.9492,1.95,1.949,1.9498,611300000.0
2008-06-05 13:35:00,1.9498,1.95025,1.94965,1.9499,481900000.0
2008-06-05 13:40:00,1.94995,1.95015,1.9495,1.94965,385000000.0
2008-06-05 13:45:00,1.9497,1.95155,1.9497,1.95075,753800000.0
2008-06-05 13:50:00,1.9508,1.95125,1.95015,1.9502,625900000.0
2008-06-05 13:55:00,1.9502,1.9512,1.9502,1.95065,485000000.0
2008-06-05 14:00:00,1.95065,1.9511,1.9504,1.95045,462000000.0
2008-06-05 14:05:00,1.9505,1.9506,1.9504,1.9506,294900000.0
2008-06-05 14:10:00,1.9506,1.95065,1.95015,1.9502,367500000.0
2008-06-05 14:15:00,1.9502,1.95045,1.9496,1.9496,610700000.0
2008-06-05 14:20:00,1.9496,1.95005,1.9496,1.94995,448300000.0
2008-06-05 14:25:00,1.94995,1.95,1.9493,1.94965,502800000.0
2008-06-05 14:30:00,1.9495,1.9496,1.9481,1.9481,814402000.0
2008-06-05 14:35:00,1.94815,1.9494,1.9479,1.9479,976100000.0
2008-06-05 14:40:00,1.9479,1.94945,1.9476,1.9482,1075800000.0
2008-06-05 14:45:00,1.9482,1.9494,1.9482,1.9488,982300000.0
2008-06-05 14:50:00,1.9488,1.95005,1.9484,1.94925,908840000.0
2008-06-05 14:55:00,1.94925,1.95115,1.9488,1.95035,1275800000.0
2008-06-05 15:00:00,1.9503,1.95065,1.9487,1.9491,1061400000.0
2008-06-05 15:05:00,1.9491,1.9494,1.9487,1.94925,953100000.0
2008-06-05 15:10:00,1.94925,1.95245,1.94925,1.95235,1111200000.0
2008-06-05 15:15:00,1.9523,1.95265,1.9496,1.94995,1149300000.0
2008-06-05 15:20:00,1.9499,1.95175,1.9494,1.9508,1084000000.0
2008-06-05 15:25:00,1.9508,1.9514,1.9503,1.9508,633000000.0
2008-06-05 15:30:00,1.9508,1.95185,1.95055,1.95175,692300000.0
2008-06-05 15:35:00,1.9517,1.95555,1.95155,1.95465,969300000.0
2008-06-05 15:40:00,1.95465,1.9564,1.95465,1.95505,992300000.0
2008-06-05 15:45:00,1.95505,1.95605,1.9546,1.95575,743300000.0
2008-06-05 15:50:00,1.95575,1.95575,1.9552,1.9555,453600000.0
2008-06-05 15:55:00,1.9555,1.9555,1.95445,1.9547,948000000.0
2008-06-05 16:00:00,1.9547,1.95635,1.9547,1.95595,1125300000.0
2008-06-05 16:05:00,1.95595,1.95665,1.9551,1.95515,811200000.0
2008-06-05 16:10:00,1.9552,1.956,1.9545,1.9545,1033000000.0
2008-06-05 16:15:00,1.9545,1.9554,1.95335,1.9551,1044300000.0
2008-06-05 16:20:00,1.9551,1.9556,1.9548,1.95515,647100000.0
2008-06-05 16:25:00,1.9552,1.95535,1.95455,1.95505,568500000.0
2008-06-05 16:30:00,1.95505,1.95505,1.95435,1.95465,512500000.0
2008-06-05 16:35:00,1.9547,1.9551,1.95435,1.95495,701600000.0
2008-06-05 16:40:00,1.95495,1.955,1.9538,1.95405,454000000.0
2008-06-05 16:45:00,1.95405,1.95435,1.9539,1.9539,425600000.0
2008-06-05 16:50:00,1.9539,1.95395,1.9535,1.9537,454600000.0
2008-06-05 16:55:00,1.9537,1.9549,1.95345,1.95455,604900000.0
2008-06-05 17:00:00,1.95455,1.9547,1.9542,1.9542,541200000.0
2008-06-05 17:05:00,1.9542,1.9547,1.9538,1.9545,734900000.0
2008-06-05 17:10:00,1.9545,1.9559,1.95445,1.95515,851500000.0
2008-06-05 17:15:00,1.95515,1.9552,1.95465,1.9547,458600000.0
2008-06-05 17:20:00,1.9547,1.9551,1.9546,1.9549,313000000.0
2008-06-05 17:25:00,1.95495,1.9551,1.95465,1.955,341500000.0
2008-06-05 17:30:00,1.95505,1.95505,1.95455,1.9548,326700000.0
2008-06-05 17:35:00,1.9548,1.95515,1.95475,1.9549,315500000.0
2008-06-05 17:40:00,1.9549,1.9549,1.9547,1.9547,133400000.0
2008-06-05 17:45:00,1.95475,1.95575,1.9547,1.9555,417500000.0
2008-06-05 17:50:00,1.9555,1.9571,1.9555,1.9563,539500000.0
2008-06-05 17:55:00,1.9563,1.9567,1.9556,1.95595,594800000.0
2008-06-05 18:00:00,1.95595,1.956,1.95515,1.95535,493600000.0
2008-06-05 18:05:00,1.9553,1.9561,1.9546,1.9548,616700000.0
2008-06-05 18:10:00,1.9549,1.9555,1.9548,1.9555,264800000.0
2008-06-05 18:15:00,1.9555,1.9555,1.9547,1.9547,206300000.0
2008-06-05 18:20:00,1.9547,1.9552,1.9547,1.95505,414100000.0
2008-06-05 18:25:00,1.955,1.955,1.9548,1.9549,248100000.0
2008-06-05 18:30:00,1.9549,1.9554,1.95465,1.9551,400100000.0
2008-06-05 18:35:00,1.95505,1.95535,1.95505,1.9551,273000000.0
2008-06-05 18:40:00,1.9551,1.9552,1.9549,1.95505,230800000.0
2008-06-05 18:45:00,1.95505,1.9552,1.955,1.9551,157000000.0
2008-06-05 18:50:00,1.9551,1.9555,1.955,1.95545,239600000.0
2008-06-05 18:55:00,1.9554,1.9561,1.9554,1.9558,396600000.0
2008-06-05 19:00:00,1.9558,1.9562,1.9558,1.95595,241100000.0
2008-06-05 19:05:00,1.95595,1.95595,1.9555,1.95565,120500000.0
2008-06-05 19:10:00,1.9557,1.9562,1.95565,1.9562,182100000.0
2008-06-05 19:15:00,1.95625,1.95635,1.95575,1.9561,176800000.0
2008-06-05 19:20:00,1.9561,1.95655,1.95595,1.95615,166900000.0
2008-06-05 19:25:00,1.95605,1.95655,1.956,1.95655,143700000.0
2008-06-05 19:30:00,1.9565,1.957,1.9565,1.9569,217000000.0
2008-06-05 19:35:00,1.9569,1.9571,1.9569,1.95705,190700000.0
2008-06-05 19:40:00,1.95705,1.9571,1.9563,1.9563,183100000.0
2008-06-05 19:45:00,1.9563,1.9563,1.95615,1.95615,82700000.0
2008-06-05 19:50:00,1.95615,1.9562,1.9561,1.95615,118900000.0
2008-06-05 19:55:00,1.95615,1.95635,1.95615,1.95615,88900000.0
2008-06-05 20:00:00,1.95615,1.9571,1.95615,1.9571,228000000.0
2008-06-05 20:05:00,1.9571,1.95725,1.95685,1.957,239300000.0
2008-06-05 20:10:00,1.957,1.9573,1.95685,1.9573,193700000.0
2008-06-05 20:15:00,1.95725,1.95735,1.957,1.9573,216400000.0
2008-06-05 20:20:00,1.9573,1.9578,1.9573,1.95775,394600000.0
2008-06-05 20:25:00,1.9577,1.9582,1.9576,1.95805,194700000.0
2008-06-05 20:30:00,1.95805,1.9587,1.95765,1.9586,280400000.0
2008-06-05 20:35:00,1.9587,1.95875,1.9579,1.9579,217800000.0
2008-06-05 20:40:00,1.9579,1.95825,1.9578,1.95815,164400000.0
2008-06-05 20:45:00,1.95825,1.9591,1.95795,1.959,209200000.0
2008-06-05 20:50:00,1.9591,1.95955,1.9588,1.95955,255100000.0
2008-06-05 20:55:00,1.9595,1.9597,1.9592,1.9592,231500000.0
2008-06-05 21:00:00,1.95925,1.95925,1.9581,1.9582,151900000.0
2008-06-05 21:05:00,1.95845,1.95885,1.9583,1.95835,185800000.0
2008-06-05 21:10:00,1.95825,1.95855,1.958,1.95815,216600000.0
2008-06-05 21:15:00,1.95815,1.9589,1.958,1.9589,158400000.0
2008-06-05 21:20:00,1.95885,1.9594,1.9584,1.9584,244300000.0
2008-06-05 21:25:00,1.9584,1.9592,1.9584,1.9589,145800000.0
2008-06-05 21:30:00,1.9589,1.9589,1.9585,1.95855,145600000.0
2008-06-05 21:35:00,1.95855,1.9587,1.9584,1.9585,119900000.0
2008-06-05 21:40:00,1.9585,1.95885,1.9585,1.9588,170200000.0
2008-06-05 21:45:00,1.95875,1.9588,1.9585,1.95875,128300000.0
2008-06-05 21:50:00,1.9587,1.95875,1.9584,1.9584,136200000.0
2008-06-05 21:55:00,1.9584,1.9592,1.95835,1.959,177900000.0
2008-06-05 22:00:00,1.959,1.959,1.95805,1.9582,210500000.0
2008-06-05 22:05:00,1.95805,1.95845,1.9579,1.95845,76200000.0
2008-06-05 22:10:00,1.95845,1.95845,1.9582,1.9583,53400000.0
2008-06-05 22:15:00,1.9583,1.9587,1.9581,1.95845,104900000.0
2008-06-05 22:20:00,1.95845,1.9587,1.95815,1.9582,116100000.0
2008-06-05 22:25:00,1.9582,1.9585,1.95805,1.9582,212580000.0
2008-06-05 22:30:00,1.9582,1.9588,1.9576,1.95785,176840000.0
2008-06-05 22:35:00,1.95785,1.9582,1.9578,1.9582,85300000.0
2008-06-05 22:40:00,1.95815,1.95835,1.9581,1.9583,144200000.0
2008-06-05 22:45:00,1.9583,1.9583,1.95761,1.95784,98700000.0
2008-06-05 22:50:00,1.9581,1.9581,1.95805,1.9581,62700000.0
2008-06-05 22:55:00,1.9581,1.9583,1.9581,1.95815,53900000.0
2008-06-05 23:00:00,1.9581,1.95826,1.95787,1.9581,61100000.0
2008-06-05 23:05:00,1.9581,1.95905,1.9581,1.959,105700000.0
2008-06-05 23:10:00,1.95875,1.959,1.9587,1.9587,38900000.0
2008-06-05 23:15:00,1.959,1.959,1.9582,1.9582,63000000.0
2008-06-05 23:20:00,1.95825,1.9583,1.95805,1.95805,76300000.0
2008-06-05 23:25:00,1.958,1.95805,1.9578,1.9579,38200000.0
2008-06-05 23:30:00,1.95785,1.9579,1.957,1.95745,92700000.0
2008-06-05 23:35:00,1.9574,1.95745,1.9573,1.95735,82000000.0
2008-06-05 23:40:00,1.9575,1.95755,1.957,1.9572,81800000.0
2008-06-05 23:45:00,1.9572,1.9575,1.95706,1.9575,119200000.0
2008-06-05 23:50:00,1.95724,1.9575,1.95705,1.9574,95500000.0
2008-06-05 23:55:00,1.95727,1.9575,1.95706,1.9575,151200000.0
2008-06-06 00:00:00,1.9575,1.958,1.9575,1.9579,85800000.0
2008-06-06 00:05:00,1.9579,1.9579,1.9574,1.9575,246800000.0
2008-06-06 00:10:00,1.9575,1.95765,1.9575,1.9575,44600000.0
2008-06-06 00:15:00,1.9575,1.9577,1.9575,1.9577,110300000.0
2008-06-06 00:20:00,1.9576,1.9587,1.9576,1.95808,277000000.0
2008-06-06 00:25:00,1.9582,1.9586,1.95782,1.9579,225400000.0
2008-06-06 00:30:00,1.9578,1.9579,1.95747,1.9579,39700000.0
2008-06-06 00:35:00,1.9579,1.9579,1.9575,1.9575,18800000.0
2008-06-06 00:40:00,1.9579,1.9579,1.95722,1.95728,120750000.0
2008-06-06 00:45:00,1.95743,1.95755,1.95739,1.95753,83710000.0
2008-06-06 00:50:00,1.95752,1.9579,1.9573,1.9579,28150000.0
2008-06-06 00:55:00,1.9576,1.9579,1.9573,1.95745,78000000.0
2008-06-06 01:00:00,1.95745,1.95775,1.9574,1.95755,189700000.0
2008-06-06 01:05:00,1.9576,1.95775,1.9575,1.9575,48200000.0
2008-06-06 01:10:00,1.9575,1.95775,1.95742,1.9577,153300000.0
2008-06-06 01:15:00,1.95775,1.95825,1.9577,1.9582,371800000.0
2008-06-06 01:20:00,1.9582,1.9582,1.95799,1.9582,35100000.0
2008-06-06 01:25:00,1.9582,1.9587,1.9582,1.9582,128700000.0
2008-06-06 01:30:00,1.95803,1.9582,1.95788,1.95788,70700000.0
2008-06-06 01:35:00,1.9582,1.9582,1.95781,1.9582,48300000.0
2008-06-06 01:40:00,1.9582,1.9583,1.9582,1.9582,137700000.0
2008-06-06 01:45:00,1.95801,1.9588,1.95795,1.9588,147700000.0
2008-06-06 01:50:00,1.9588,1.9588,1.95845,1.95845,162000000.0
2008-06-06 01:55:00,1.95832,1.9596,1.95825,1.9588,344900000.0
2008-06-06 02:00:00,1.9588,1.9588,1.95826,1.9587,91100000.0
2008-06-06 02:05:00,1.9587,1.9591,1.9587,1.959,110600000.0
2008-06-06 02:10:00,1.9591,1.9593,1.959,1.959,126900001.0
2008-06-06 02:15:00,1.959,1.9593,1.95879,1.9588,202900000.0
2008-06-06 02:20:00,1.95905,1.95925,1.959,1.9591,107000000.0
2008-06-06 02:25:00,1.9591,1.9597,1.959,1.9596,227200000.0
2008-06-06 02:30:00,1.9596,1.9596,1.959,1.9594,318600000.0
2008-06-06 02:35:00,1.95915,1.9594,1.959,1.9592,180000001.0
2008-06-06 02:40:00,1.9592,1.9595,1.9591,1.9595,379600000.0
2008-06-06 02:45:00,1.9595,1.9595,1.95903,1.95912,211900000.0
2008-06-06 02:50:00,1.95905,1.9595,1.9582,1.9582,287300000.0
2008-06-06 02:55:00,1.9582,1.9586,1.9582,1.9583,424600000.0
2008-06-06 03:00:00,1.9585,1.9586,1.9582,1.9585,205400000.0
2008-06-06 03:05:00,1.95845,1.95845,1.9576,1.9576,291500000.0
2008-06-06 03:10:00,1.9577,1.9581,1.95741,1.95767,252000000.0
2008-06-06 03:15:00,1.95805,1.9582,1.95805,1.9582,110000000.0
2008-06-06 03:20:00,1.9582,1.9583,1.95805,1.95805,158600000.0
2008-06-06 03:25:00,1.95805,1.9582,1.95805,1.9581,102000000.0
2008-06-06 03:30:00,1.9581,1.95815,1.95805,1.9581,97200000.0
2008-06-06 03:35:00,1.9581,1.9582,1.9574,1.95751,188800000.0
2008-06-06 03:40:00,1.9579,1.958,1.9578,1.958,167900000.0
2008-06-06 03:45:00,1.958,1.958,1.958,1.958,33800000.0
2008-06-06 03:50:00,1.958,1.9582,1.958,1.958,322000000.0
2008-06-06 03:55:00,1.958,1.95865,1.95762,1.95785,256600000.0
2008-06-06 04:00:00,1.95835,1.95835,1.9581,1.95815,129900000.0
2008-06-06 04:05:00,1.9581,1.9587,1.9581,1.9584,276100004.0
2008-06-06 04:10:00,1.9584,1.95905,1.9584,1.9587,218900001.0
2008-06-06 04:15:00,1.9587,1.95895,1.9587,1.9587,200000001.0
2008-06-06 04:20:00,1.9587,1.9588,1.9587,1.9588,227700000.0
2008-06-06 04:25:00,1.9587,1.95915,1.9587,1.9589,96800000.0
2008-06-06 04:30:00,1.9589,1.9589,1.9587,1.9587,215200000.0
2008-06-06 04:35:00,1.9587,1.9587,1.9585,1.9587,48800000.0
2008-06-06 04:40:00,1.9587,1.9587,1.9585,1.9587,71200000.0
2008-06-06 04:45:00,1.9587,1.9587,1.95822,1.9587,47900000.0
2008-06-06 04:50:00,1.95827,1.9587,1.95822,1.9587,87700000.0
2008-06-06 04:55:00,1.9587,1.9587,1.9587,1.9587,38400000.0
2008-06-06 05:00:00,1.9587,1.9587,1.9585,1.9587,66000000.0
2008-06-06 05:05:00,1.9585,1.9587,1.9585,1.9585,40800000.0
2008-06-06 05:10:00,1.9585,1.9585,1.9581,1.9582,158940000.0
2008-06-06 05:15:00,1.9582,1.9582,1.9581,1.9582,31500000.0
2008-06-06 05:20:00,1.9582,1.9582,1.95764,1.95785,53300000.0
2008-06-06 05:25:00,1.95787,1.9581,1.95763,1.9581,160800000.0
2008-06-06 05:30:00,1.95805,1.9581,1.95805,1.95805,107400000.0
2008-06-06 05:35:00,1.95805,1.9583,1.95787,1.95787,90100000.0
2008-06-06 05:40:00,1.95783,1.9581,1.95772,1.95805,128700000.0
2008-06-06 05:45:00,1.95805,1.9587,1.95775,1.9587,334800000.0
2008-06-06 05:50:00,1.9587,1.9588,1.9585,1.9585,285300000.0
2008-06-06 05:55:00,1.9585,1.9586,1.9584,1.9585,184000000.0
2008-06-06 06:00:00,1.9584,1.9585,1.95775,1.95775,159300000.0
2008-06-06 06:05:00,1.9579,1.9579,1.9577,1.9577,63200000.0
2008-06-06 06:10:00,1.9577,1.9583,1.9576,1.95825,370999999.0
2008-06-06 06:15:00,1.95825,1.9585,1.95825,1.95825,75800000.0
2008-06-06 06:20:00,1.9582,1.9583,1.95782,1.9583,141100000.0
2008-06-06 06:25:00,1.9582,1.9582,1.958,1.958,72100000.0
2008-06-06 06:30:00,1.9582,1.9582,1.95788,1.95803,136800000.0
2008-06-06 06:35:00,1.9583,1.9583,1.95792,1.95804,170700000.0
2008-06-06 06:40:00,1.95825,1.9583,1.9566,1.9566,183800000.0
2008-06-06 06:45:00,1.9566,1.9574,1.9565,1.9572,254900000.0
2008-06-06 06:50:00,1.9572,1.9575,1.9572,1.9573,137500000.0
2008-06-06 06:55:00,1.9573,1.9574,1.95641,1.95646,362600000.0
2008-06-06 07:00:00,1.9566,1.9569,1.95643,1.9567,224100000.0
2008-06-06 07:05:00,1.9567,1.9569,1.95648,1.9565,307800001.0
2008-06-06 07:10:00,1.9569,1.9571,1.95657,1.95695,320000001.0
2008-06-06 07:15:00,1.95695,1.95725,1.95695,1.9571,281499999.0
2008-06-06 07:20:00,1.95715,1.95775,1.95705,1.9577,183999999.0
2008-06-06 07:25:00,1.95756,1.9577,1.95725,1.9577,67100000.0
2008-06-06 07:30:00,1.9577,1.9579,1.9576,1.9579,143800000.0
2008-06-06 07:35:00,1.9579,1.95825,1.9576,1.95815,147900000.0
2008-06-06 07:40:00,1.9582,1.959,1.9581,1.9589,472300000.0
2008-06-06 07:45:00,1.95895,1.9604,1.95885,1.9597,684400001.0
2008-06-06 07:50:00,1.9597,1.9597,1.95715,1.9576,787800000.0
2008-06-06 07:55:00,1.9576,1.958,1.9576,1.9579,352400000.0
2008-06-06 08:00:00,1.9579,1.9579,1.9576,1.9577,448000000.0
2008-06-06 08:05:00,1.9577,1.9577,1.9568,1.957,383800000.0
2008-06-06 08:10:00,1.957,1.95745,1.9569,1.9572,137500000.0
2008-06-06 08:15:00,1.95725,1.95765,1.95715,1.9576,81900000.0
2008-06-06 08:20:00,1.9576,1.9576,1.95735,1.9575,81900000.0
2008-06-06 08:25:00,1.95755,1.9578,1.9568,1.9577,176400000.0
2008-06-06 08:30:00,1.9577,1.9582,1.9574,1.9579,301000000.0
2008-06-06 08:35:00,1.9579,1.9582,1.9577,1.95815,170200000.0
2008-06-06 08:40:00,1.95815,1.9586,1.95735,1.9577,288700000.0
2008-06-06 08:45:00,1.9577,1.9584,1.9575,1.9577,318900000.0
2008-06-06 08:50:00,1.9577,1.9578,1.9571,1.9571,317000000.0
2008-06-06 08:55:00,1.9571,1.9579,1.9562,1.9579,497300000.0
2008-06-06 09:00:00,1.9579,1.9579,1.9572,1.95735,310700000.0
2008-06-06 09:05:00,1.95735,1.95745,1.9561,1.9563,315000000.0
2008-06-06 09:10:00,1.9563,1.9564,1.956,1.9561,238900000.0
2008-06-06 09:15:00,1.9561,1.9567,1.956,1.9561,343800000.0
2008-06-06 09:20:00,1.95615,1.95625,1.9558,1.9559,215600000.0
2008-06-06 09:25:00,1.9559,1.956,1.9552,1.95545,375400000.0
2008-06-06 09:30:00,1.9555,1.956,1.9553,1.9556,212300000.0
2008-06-06 09:35:00,1.9555,1.9558,1.9544,1.95455,281800000.0
2008-06-06 09:40:00,1.95455,1.9555,1.9543,1.95545,426900000.0
2008-06-06 09:45:00,1.9554,1.9563,1.9551,1.95585,720100000.0
2008-06-06 09:50:00,1.95585,1.95595,1.9554,1.95575,299200000.0
2008-06-06 09:55:00,1.95575,1.95575,1.95525,1.95565,251480000.0
2008-06-06 10:00:00,1.95565,1.9557,1.95465,1.955,522700000.0
2008-06-06 10:05:00,1.95495,1.95545,1.9549,1.95495,370600000.0
2008-06-06 10:10:00,1.9549,1.95535,1.95455,1.9548,380100000.0
2008-06-06 10:15:00,1.95475,1.955,1.95465,1.955,229600000.0
2008-06-06 10:20:00,1.955,1.9561,1.955,1.956,440700000.0
2008-06-06 10:25:00,1.956,1.95625,1.9557,1.956,293400000.0
2008-06-06 10:30:00,1.956,1.95645,1.956,1.95635,164900000.0
2008-06-06 10:35:00,1.95635,1.95645,1.9561,1.9562,228100000.0
2008-06-06 10:40:00,1.9562,1.9562,1.95575,1.9559,328700000.0
2008-06-06 10:45:00,1.9559,1.9563,1.9554,1.956,701300000.0
2008-06-06 10:50:00,1.956,1.9563,1.9559,1.9563,180100000.0
2008-06-06 10:55:00,1.95635,1.95665,1.9561,1.95615,300600000.0
2008-06-06 11:00:00,1.9561,1.95645,1.956,1.9561,307700000.0
2008-06-06 11:05:00,1.95605,1.9561,1.9554,1.95545,424800000.0
2008-06-06 11:10:00,1.9554,1.95575,1.9546,1.95525,348800000.0
2008-06-06 11:15:00,1.9554,1.9562,1.9552,1.95525,659600000.0
2008-06-06 11:20:00,1.9553,1.95575,1.9549,1.95555,502000000.0
2008-06-06 11:25:00,1.95555,1.9565,1.95555,1.9562,539900000.0
2008-06-06 11:30:00,1.95635,1.9565,1.9555,1.95555,428100000.0
2008-06-06 11:35:00,1.95555,1.956,1.9549,1.95555,533800000.0
2008-06-06 11:40:00,1.9556,1.9559,1.9549,1.9554,564800000.0
2008-06-06 11:45:00,1.9553,1.9555,1.95475,1.9549,452200000.0
2008-06-06 11:50:00,1.955,1.95535,1.9545,1.9546,495900000.0
2008-06-06 11:55:00,1.9546,1.9552,1.9545,1.9548,507800000.0
2008-06-06 12:00:00,1.9548,1.95495,1.9537,1.95415,441700000.0
2008-06-06 12:05:00,1.9542,1.95445,1.9537,1.95425,262000000.0
2008-06-06 12:10:00,1.95425,1.9553,1.9541,1.9548,259500000.0
2008-06-06 12:15:00,1.95485,1.95485,1.954,1.9541,236000000.0
2008-06-06 12:20:00,1.9541,1.9547,1.954,1.9547,115700000.0
2008-06-06 12:25:00,1.9547,1.9551,1.9547,1.9549,101900000.0
2008-06-06 12:30:00,1.9549,1.95535,1.9548,1.9549,359300000.0
2008-06-06 12:35:00,1.95495,1.9564,1.95495,1.9557,636900000.0
2008-06-06 12:40:00,1.9557,1.9565,1.9557,1.95615,461500000.0
2008-06-06 12:45:00,1.95615,1.9589,1.95615,1.9567,705400000.0
2008-06-06 12:50:00,1.95665,1.95695,1.9564,1.9568,327100000.0
2008-06-06 12:55:00,1.9568,1.9574,1.9568,1.95735,221000000.0
2008-06-06 13:00:00,1.95735,1.9576,1.9567,1.9568,412600000.0
2008-06-06 13:05:00,1.9567,1.95725,1.95665,1.95705,312900000.0
2008-06-06 13:10:00,1.957,1.957,1.9564,1.95685,393400000.0
2008-06-06 13:15:00,1.95685,1.9569,1.9564,1.9566,190900000.0
2008-06-06 13:20:00,1.9566,1.9568,1.95585,1.9564,375500000.0
2008-06-06 13:25:00,1.9564,1.9564,1.9561,1.95625,118800000.0
2008-06-06 13:30:00,1.9562,1.9562,1.9558,1.95615,172900000.0
2008-06-06 13:35:00,1.9561,1.95675,1.9561,1.9563,386000000.0
2008-06-06 13:40:00,1.9563,1.95655,1.9562,1.9565,239200000.0
2008-06-06 13:45:00,1.9565,1.9566,1.9564,1.9565,91400000.0
2008-06-06 13:50:00,1.95655,1.9569,1.95645,1.9568,394800000.0
2008-06-06 13:55:00,1.9568,1.95745,1.9568,1.95705,422600000.0
2008-06-06 14:00:00,1.957,1.95715,1.9562,1.95635,479900000.0
2008-06-06 14:05:00,1.9563,1.9573,1.9561,1.9572,293200000.0
2008-06-06 14:10:00,1.9572,1.95725,1.9563,1.9569,431500000.0
2008-06-06 14:15:00,1.9569,1.9569,1.9565,1.9567,366100000.0
2008-06-06 14:20:00,1.9567,1.9571,1.9563,1.9567,512600000.0
2008-06-06 14:25:00,1.95675,1.9572,1.95395,1.9545,541700000.0
2008-06-06 14:30:00,1.9551,1.9635,1.954,1.9634,962600000.0
2008-06-06 14:35:00,1.9634,1.9636,1.9621,1.9624,876800000.0
2008-06-06 14:40:00,1.9624,1.9634,1.96165,1.96235,510600000.0
2008-06-06 14:45:00,1.9624,1.9629,1.96005,1.9606,846300000.0
2008-06-06 14:50:00,1.9606,1.9614,1.9601,1.96125,695800000.0
2008-06-06 14:55:00,1.9612,1.9618,1.9607,1.96085,917000000.0
2008-06-06 15:00:00,1.96095,1.96155,1.9592,1.96,1023900000.0
2008-06-06 15:05:00,1.96,1.96135,1.9597,1.96025,983925000.0
2008-06-06 15:10:00,1.96025,1.96095,1.96,1.96055,889800000.0
2008-06-06 15:15:00,1.96055,1.9606,1.95855,1.9598,861500000.0
2008-06-06 15:20:00,1.9598,1.9607,1.9591,1.9606,610300000.0
2008-06-06 15:25:00,1.96055,1.96135,1.9599,1.9611,702700000.0
2008-06-06 15:30:00,1.9611,1.96145,1.9605,1.9613,913200000.0
2008-06-06 15:35:00,1.9613,1.9622,1.961,1.96165,852400000.0
2008-06-06 15:40:00,1.96165,1.96265,1.9615,1.96215,529400000.0
2008-06-06 15:45:00,1.9622,1.9626,1.96185,1.9624,560400000.0
2008-06-06 15:50:00,1.96235,1.9644,1.96215,1.9635,764900000.0
2008-06-06 15:55:00,1.9635,1.96485,1.9635,1.964,534900000.0
2008-06-06 16:00:00,1.96395,1.96455,1.9633,1.9644,778600000.0
2008-06-06 16:05:00,1.9644,1.96485,1.96365,1.9642,589300000.0
2008-06-06 16:10:00,1.9642,1.9645,1.9635,1.9644,443000000.0
2008-06-06 16:15:00,1.9644,1.9647,1.96405,1.9645,501900000.0
2008-06-06 16:20:00,1.96455,1.9651,1.9643,1.9646,482000000.0
2008-06-06 16:25:00,1.9646,1.9656,1.964,1.96425,545500000.0
2008-06-06 16:30:00,1.9642,1.9655,1.9642,1.96455,674100000.0
2008-06-06 16:35:00,1.96465,1.9653,1.96435,1.96495,511600000.0
2008-06-06 16:40:00,1.9649,1.9679,1.9649,1.9676,711300000.0
2008-06-06 16:45:00,1.9676,1.96925,1.9675,1.9677,720400000.0
2008-06-06 16:50:00,1.9677,1.9692,1.9675,1.969,525400000.0
2008-06-06 16:55:00,1.969,1.9702,1.96885,1.96965,518200000.0
2008-06-06 17:00:00,1.96965,1.97195,1.9696,1.9713,583500000.0
2008-06-06 17:05:00,1.9713,1.9734,1.9713,1.9723,726200000.0
2008-06-06 17:10:00,1.9721,1.9731,1.97205,1.97255,776400000.0
2008-06-06 17:15:00,1.97255,1.9734,1.9723,1.9728,851887500.0
2008-06-06 17:20:00,1.9728,1.9732,1.97055,1.9712,919800000.0
2008-06-06 17:25:00,1.9712,1.97135,1.97,1.9705,472900000.0
2008-06-06 17:30:00,1.9705,1.9714,1.9703,1.9712,470600000.0
2008-06-06 17:35:00,1.97135,1.97145,1.97055,1.97065,370000000.0
2008-06-06 17:40:00,1.97065,1.971,1.9702,1.9702,327800000.0
2008-06-06 17:45:00,1.97025,1.9703,1.96985,1.97,302800000.0
2008-06-06 17:50:00,1.97005,1.97015,1.9693,1.9695,161500000.0
2008-06-06 17:55:00,1.9694,1.96955,1.9691,1.9694,335075000.0
2008-06-06 18:00:00,1.9694,1.9694,1.9682,1.96825,417100000.0
2008-06-06 18:05:00,1.96825,1.9691,1.96825,1.9691,353300000.0
2008-06-06 18:10:00,1.9692,1.9693,1.9688,1.9689,397900000.0
2008-06-06 18:15:00,1.9689,1.9694,1.9684,1.9693,432400000.0
2008-06-06 18:20:00,1.9693,1.9696,1.96915,1.96925,449900000.0
2008-06-06 18:25:00,1.96925,1.9696,1.96875,1.969,316800000.0
2008-06-06 18:30:00,1.96895,1.9696,1.9686,1.9695,489600000.0
2008-06-06 18:35:00,1.9695,1.9697,1.96935,1.96945,265000000.0
2008-06-06 18:40:00,1.9694,1.9695,1.9692,1.9693,454600000.0
2008-06-06 18:45:00,1.9693,1.9695,1.9689,1.9689,214300000.0
2008-06-06 18:50:00,1.96905,1.96955,1.969,1.9691,239800000.0
2008-06-06 18:55:00,1.9691,1.97025,1.9691,1.9692,571150000.0
2008-06-06 19:00:00,1.9692,1.9701,1.969,1.97,470400000.0
2008-06-06 19:05:00,1.97005,1.9701,1.9696,1.96975,215400000.0
2008-06-06 19:10:00,1.96975,1.9699,1.9696,1.96965,194200000.0
2008-06-06 19:15:00,1.9696,1.97,1.9691,1.9697,282000000.0
2008-06-06 19:20:00,1.9697,1.97035,1.96945,1.9701,427100000.0
2008-06-06 19:25:00,1.97,1.9703,1.9698,1.9701,415600000.0
2008-06-06 19:30:00,1.9701,1.9706,1.97005,1.9703,631300000.0
2008-06-06 19:35:00,1.9703,1.97055,1.9697,1.9697,323500000.0
2008-06-06 19:40:00,1.9697,1.97,1.9697,1.97,462800000.0
2008-06-06 19:45:00,1.97,1.97055,1.9697,1.96995,530100000.0
2008-06-06 19:50:00,1.9699,1.9705,1.9698,1.9702,292400000.0
2008-06-06 19:55:00,1.9702,1.9702,1.9695,1.9697,481400000.0
2008-06-06 20:00:00,1.9697,1.9702,1.9695,1.96965,453800000.0
2008-06-06 20:05:00,1.9696,1.97035,1.9696,1.9702,456600000.0
2008-06-06 20:10:00,1.9702,1.97025,1.96995,1.9702,311700000.0
2008-06-06 20:15:00,1.9702,1.9711,1.96995,1.97065,522000000.0
2008-06-06 20:20:00,1.97065,1.971,1.9705,1.971,358700000.0
2008-06-06 20:25:00,1.971,1.9715,1.97055,1.971,331500000.0
2008-06-06 20:30:00,1.971,1.97115,1.9704,1.97095,441500000.0
2008-06-06 20:35:00,1.971,1.9714,1.9706,1.9708,342000000.0
2008-06-06 20:40:00,1.9708,1.9708,1.97045,1.9705,209500000.0
2008-06-06 20:45:00,1.9705,1.971,1.9705,1.9709,167800000.0
2008-06-06 20:50:00,1.97105,1.9715,1.97095,1.9712,229600000.0
2008-06-06 20:55:00,1.9712,1.9715,1.9707,1.9712,370000000.0
2008-06-06 21:00:00,1.97125,1.97125,1.9706,1.97095,186189997.0
2008-06-06 21:05:00,1.9709,1.9713,1.97075,1.9712,218000000.0
2008-06-06 21:10:00,1.9712,1.9712,1.97095,1.97105,69800000.0
2008-06-06 21:15:00,1.97105,1.97105,1.9708,1.9708,49600000.0
2008-06-06 21:20:00,1.97085,1.97095,1.9705,1.97095,165800000.0
2008-06-06 21:25:00,1.97095,1.97135,1.97085,1.97135,73300000.0
2008-06-06 21:30:00,1.9713,1.9715,1.97125,1.9714,86500000.0
2008-06-06 21:35:00,1.9714,1.9714,1.97065,1.97095,167400000.0
2008-06-06 21:40:00,1.97095,1.97095,1.9705,1.97075,115400000.0
2008-06-06 21:45:00,1.9707,1.97125,1.97055,1.97115,95300000.0
2008-06-06 21:50:00,1.9709,1.9709,1.9702,1.9703,289000000.0
2008-06-06 21:55:00,1.97025,1.9703,1.9692,1.9698,233600000.0
2008-06-06 22:00:00,1.9698,1.96995,1.9695,1.9699,217200000.0
2008-06-06 22:05:00,1.9699,1.9699,1.9695,1.9696,93500000.0
2008-06-06 22:10:00,1.9697,1.96985,1.9695,1.9695,66800000.0
2008-06-06 22:15:00,1.96955,1.96965,1.9695,1.9696,69100000.0
2008-06-06 22:20:00,1.9696,1.9702,1.9695,1.9698,118100000.0
2008-06-06 22:25:00,1.9698,1.9706,1.9698,1.9704,221000000.0
2008-06-06 22:30:00,1.9704,1.9704,1.96988,1.9702,275000000.0
2008-06-06 22:35:00,1.9704,1.9704,1.9698,1.9702,69100000.0
2008-06-06 22:40:00,1.9702,1.9704,1.96995,1.97025,63100000.0
2008-06-06 22:45:00,1.97025,1.9703,1.9702,1.97025,50600000.0
2008-06-06 22:50:00,1.9702,1.97085,1.9702,1.9708,104100000.0
2008-06-06 22:55:00,1.97075,1.9709,1.9704,1.97075,93900000.0
2008-06-09 00:00:00,1.9704,1.9705,1.9696,1.97,163200000.0
2008-06-09 00:05:00,1.9701,1.9706,1.9701,1.9704,122400000.0
2008-06-09 00:10:00,1.9705,1.9705,1.97,1.9704,163200000.0
2008-06-09 00:15:00,1.9702,1.9705,1.9702,1.9704,40800000.0
2008-06-09 00:20:00,1.9702,1.9705,1.9702,1.9702,81600000.0
2008-06-09 00:25:00,1.9703,1.9703,1.9702,1.9702,122400000.0
2008-06-09 00:30:00,1.9705,1.9705,1.9702,1.9703,122400000.0
2008-06-09 00:40:00,1.9706,1.9706,1.9706,1.9706,40800000.0
2008-06-09 00:45:00,1.9707,1.9708,1.9707,1.9708,40800000.0
2008-06-09 00:50:00,1.9711,1.9711,1.9706,1.9706,122400000.0
2008-06-09 00:55:00,1.9707,1.9709,1.9706,1.9708,204000000.0
2008-06-09 01:00:00,1.9709,1.9711,1.9708,1.9709,163200000.0
2008-06-09 01:05:00,1.9707,1.9711,1.9707,1.9708,163200000.0
2008-06-09 01:10:00,1.9706,1.9712,1.9703,1.9707,204000000.0
2008-06-09 01:15:00,1.9711,1.9712,1.9705,1.9712,204000000.0
2008-06-09 01:20:00,1.9711,1.9711,1.9707,1.9709,122400000.0
2008-06-09 01:25:00,1.971,1.9713,1.971,1.9711,122400000.0
2008-06-09 01:30:00,1.9712,1.9713,1.9709,1.9711,122400000.0
2008-06-09 01:35:00,1.971,1.971,1.9708,1.971,204000000.0
2008-06-09 01:40:00,1.9711,1.9712,1.971,1.971,122400000.0
2008-06-09 01:45:00,1.9708,1.9708,1.9704,1.9705,81600000.0
2008-06-09 01:50:00,1.9706,1.9706,1.9701,1.9702,122400000.0
2008-06-09 01:55:00,1.9703,1.9706,1.9703,1.9705,81600000.0
2008-06-09 02:00:00,1.9705,1.9706,1.9704,1.97053,274700000.0
2008-06-09 02:05:00,1.9706,1.9707,1.9706,1.9706,80700000.0
2008-06-09 02:10:00,1.9704,1.9704,1.9692,1.9695,293300000.0
2008-06-09 02:15:00,1.9695,1.9695,1.969,1.96915,254700000.0
2008-06-09 02:20:00,1.9692,1.9692,1.9683,1.9683,246500000.0
2008-06-09 02:25:00,1.9682,1.9691,1.9681,1.9691,385300000.0
2008-06-09 02:30:00,1.9691,1.9692,1.9688,1.9692,316599999.0
2008-06-09 02:35:00,1.9692,1.9695,1.9692,1.9693,895000001.0
2008-06-09 02:40:00,1.9693,1.9695,1.9693,1.9693,338900000.0
2008-06-09 02:45:00,1.9693,1.9693,1.9689,1.969,190700000.0
2008-06-09 02:50:00,1.969,1.969,1.9685,1.9687,177900000.0
2008-06-09 02:55:00,1.9689,1.9689,1.96813,1.9685,95700000.0
2008-06-09 03:00:00,1.9687,1.9689,1.96805,1.9682,290100000.0
2008-06-09 03:05:00,1.968,1.9683,1.96785,1.9683,355500000.0
2008-06-09 03:10:00,1.9683,1.96855,1.9682,1.9684,651199999.0
2008-06-09 03:15:00,1.96855,1.96855,1.9681,1.9681,558699998.0
2008-06-09 03:20:00,1.96815,1.9682,1.9681,1.9681,332000000.0
2008-06-09 03:25:00,1.9681,1.9681,1.968,1.9681,70400000.0
2008-06-09 03:30:00,1.968,1.9681,1.96755,1.9677,302100004.0
2008-06-09 03:35:00,1.9677,1.96805,1.9677,1.96805,527600001.0
2008-06-09 03:40:00,1.968,1.9685,1.968,1.96845,390000000.0
2008-06-09 03:45:00,1.96845,1.9689,1.96845,1.9689,214600000.0
2008-06-09 03:50:00,1.9688,1.9695,1.9687,1.9695,1024000001.0
2008-06-09 03:55:00,1.9695,1.97,1.9695,1.97,439300000.0
2008-06-09 04:00:00,1.97,1.9702,1.9695,1.9696,861300000.0
2008-06-09 04:05:00,1.9696,1.9696,1.9693,1.9694,505200000.0
2008-06-09 04:10:00,1.9694,1.9694,1.9686,1.9688,265300000.0
2008-06-09 04:15:00,1.9688,1.9688,1.9682,1.9683,362300000.0
2008-06-09 04:20:00,1.9684,1.9685,1.9683,1.9684,205500000.0
2008-06-09 04:25:00,1.9684,1.96855,1.9681,1.9681,99200000.0
2008-06-09 04:30:00,1.9681,1.9683,1.9677,1.96805,346300000.0
2008-06-09 04:35:00,1.968,1.968,1.9676,1.968,304400000.0
2008-06-09 04:40:00,1.968,1.9682,1.9675,1.9676,275900000.0
2008-06-09 04:45:00,1.9676,1.9677,1.9675,1.9675,267700000.0
2008-06-09 04:50:00,1.9675,1.9676,1.9671,1.9674,135100000.0
2008-06-09 04:55:00,1.967,1.9677,1.967,1.9676,605300000.0
2008-06-09 05:00:00,1.9676,1.9687,1.9676,1.9682,284000000.0
2008-06-09 05:05:00,1.9681,1.9682,1.96767,1.96791,148400000.0
2008-06-09 05:10:00,1.9679,1.96805,1.9676,1.9679,105000000.0
2008-06-09 05:15:00,1.9679,1.96845,1.9679,1.9683,293700001.0
2008-06-09 05:20:00,1.9683,1.96835,1.9675,1.968,278900000.0
2008-06-09 05:25:00,1.968,1.968,1.9677,1.96785,64500000.0
2008-06-09 05:30:00,1.96783,1.96794,1.96777,1.9678,144700000.0
2008-06-09 05:35:00,1.96785,1.968,1.96749,1.968,100100000.0
2008-06-09 05:40:00,1.968,1.9681,1.9679,1.9681,115500000.0
2008-06-09 05:45:00,1.96815,1.96825,1.9681,1.96825,185000000.0
2008-06-09 05:50:00,1.96825,1.96875,1.96825,1.9687,196500000.0
2008-06-09 05:55:00,1.9687,1.9687,1.9682,1.96845,220899999.0
2008-06-09 06:00:00,1.96845,1.96845,1.96823,1.9683,274800000.0
2008-06-09 06:05:00,1.9683,1.96855,1.96815,1.96855,336500000.0
2008-06-09 06:10:00,1.9685,1.96875,1.9684,1.9687,265500000.0
2008-06-09 06:15:00,1.9687,1.969,1.96849,1.969,238000000.0
2008-06-09 06:20:00,1.96905,1.9693,1.96836,1.96864,174200000.0
2008-06-09 06:25:00,1.9689,1.969,1.9689,1.9689,55200000.0
2008-06-09 06:30:00,1.9689,1.9694,1.9689,1.9692,281100000.0
2008-06-09 06:35:00,1.9692,1.9703,1.9692,1.97025,181900000.0
2008-06-09 06:40:00,1.97025,1.97055,1.9701,1.9704,374100000.0
2008-06-09 06:45:00,1.9704,1.9705,1.9704,1.9704,543200000.0
2008-06-09 06:50:00,1.9704,1.9704,1.9699,1.9701,312700000.0
2008-06-09 06:55:00,1.9701,1.9701,1.969,1.9691,211800000.0
2008-06-09 07:00:00,1.96889,1.9693,1.96866,1.9691,162000000.0
2008-06-09 07:05:00,1.9691,1.9691,1.9683,1.9686,221300000.0
2008-06-09 07:10:00,1.96865,1.96875,1.9681,1.9683,137900000.0
2008-06-09 07:15:00,1.9683,1.9683,1.9674,1.9678,112000000.0
2008-06-09 07:20:00,1.9678,1.96785,1.96748,1.96755,208400000.0
2008-06-09 07:25:00,1.96785,1.9682,1.96775,1.9682,120100000.0
2008-06-09 07:30:00,1.9682,1.96825,1.9678,1.9678,273900000.0
2008-06-09 07:35:00,1.9678,1.9684,1.9678,1.968,334500000.0
2008-06-09 07:40:00,1.968,1.96825,1.96792,1.96792,93200000.0
2008-06-09 07:45:00,1.9682,1.96855,1.96789,1.96855,262500000.0
2008-06-09 07:50:00,1.96855,1.96865,1.96815,1.9683,232200000.0
2008-06-09 07:55:00,1.9683,1.9686,1.9683,1.9683,326000000.0
2008-06-09 08:00:00,1.96835,1.96855,1.9683,1.9684,415200000.0
2008-06-09 08:05:00,1.9684,1.9692,1.9683,1.9688,623100000.0
2008-06-09 08:10:00,1.9688,1.97075,1.9688,1.9703,649000000.0
2008-06-09 08:15:00,1.9703,1.9706,1.96945,1.97,801900000.0
2008-06-09 08:20:00,1.97,1.97015,1.9695,1.9697,506300000.0
2008-06-09 08:25:00,1.9697,1.9697,1.96905,1.9695,695200000.0
2008-06-09 08:30:00,1.9695,1.9696,1.9692,1.9695,934500000.0
2008-06-09 08:35:00,1.9693,1.9695,1.9685,1.9688,707100000.0
2008-06-09 08:40:00,1.9688,1.96905,1.9683,1.9685,519600000.0
2008-06-09 08:45:00,1.9685,1.9687,1.9684,1.9686,1103800000.0
2008-06-09 08:50:00,1.9686,1.9696,1.9686,1.96955,1064600000.0
2008-06-09 08:55:00,1.96955,1.97015,1.9687,1.9699,1060500000.0
2008-06-09 09:00:00,1.9699,1.9705,1.9695,1.9703,1829999998.0
2008-06-09 09:05:00,1.9703,1.9712,1.9702,1.9711,1862300000.0
2008-06-09 09:10:00,1.971,1.9716,1.9704,1.9716,1038600000.0
2008-06-09 09:15:00,1.9716,1.9721,1.9706,1.97085,1617500001.0
2008-06-09 09:20:00,1.97095,1.9715,1.9708,1.97145,770500000.0
2008-06-09 09:25:00,1.9715,1.9723,1.9711,1.9719,946100000.0
2008-06-09 09:30:00,1.9719,1.97305,1.9719,1.9726,1467700000.0
2008-06-09 09:35:00,1.9726,1.97295,1.9716,1.97245,1536400000.0
2008-06-09 09:40:00,1.97245,1.97265,1.97185,1.97255,1123799999.0
2008-06-09 09:45:00,1.97255,1.97255,1.971,1.971,1304880000.0
2008-06-09 09:50:00,1.971,1.97195,1.97095,1.9717,837500000.0
2008-06-09 09:55:00,1.9717,1.9717,1.9709,1.9712,1189200000.0
2008-06-09 10:00:00,1.9712,1.9718,1.9712,1.9714,606600000.0
2008-06-09 10:05:00,1.9714,1.97155,1.9707,1.97075,749100000.0
2008-06-09 10:10:00,1.97075,1.97215,1.9701,1.97215,934100000.0
2008-06-09 10:15:00,1.9722,1.9733,1.9722,1.9727,898200000.0
2008-06-09 10:20:00,1.9727,1.9738,1.9727,1.9736,1070300000.0
2008-06-09 10:25:00,1.9736,1.9738,1.9732,1.9732,1071500000.0
2008-06-09 10:30:00,1.9732,1.9792,1.9732,1.9769,1631088000.0
2008-06-09 10:35:00,1.9769,1.9772,1.97345,1.97395,1814000000.0
2008-06-09 10:40:00,1.97395,1.97545,1.9737,1.97455,1446200000.0
2008-06-09 10:45:00,1.97455,1.9754,1.9738,1.9744,1932407999.0
2008-06-09 10:50:00,1.97435,1.9748,1.97385,1.97425,1280044800.0
2008-06-09 10:55:00,1.97425,1.9756,1.9742,1.9754,1593000000.0
2008-06-09 11:00:00,1.9754,1.9754,1.97465,1.9747,1027700000.0
2008-06-09 11:05:00,1.9747,1.9748,1.9736,1.9739,1193881600.0
2008-06-09 11:10:00,1.9739,1.97425,1.97275,1.973,1670600000.0
2008-06-09 11:15:00,1.973,1.9737,1.97215,1.9732,1475200000.0
2008-06-09 11:20:00,1.97325,1.9742,1.9731,1.97405,774000000.0
2008-06-09 11:25:00,1.97405,1.9747,1.97405,1.9744,731800000.0
2008-06-09 11:30:00,1.9744,1.9752,1.97335,1.9746,790626400.0
2008-06-09 11:35:00,1.9746,1.97635,1.97445,1.9753,987781600.0
2008-06-09 11:40:00,1.9753,1.9773,1.9753,1.97655,1021999999.0
2008-06-09 11:45:00,1.9765,1.97685,1.976,1.9767,731600000.0
2008-06-09 11:50:00,1.9766,1.97785,1.9764,1.9774,934800000.0
2008-06-09 11:55:00,1.9774,1.97765,1.97675,1.9769,781900000.0
2008-06-09 12:00:00,1.9769,1.9769,1.9762,1.9765,593400000.0
2008-06-09 12:05:00,1.9765,1.9775,1.9763,1.97665,1131600000.0
2008-06-09 12:10:00,1.9767,1.97745,1.97665,1.97685,735500000.0
2008-06-09 12:15:00,1.97685,1.9772,1.9766,1.9766,1425100000.0
2008-06-09 12:20:00,1.9766,1.9768,1.9762,1.9763,901700000.0
2008-06-09 12:25:00,1.9763,1.9773,1.9763,1.97705,713400000.0
2008-06-09 12:30:00,1.977,1.9776,1.97695,1.97745,626100000.0
2008-06-09 12:35:00,1.97745,1.9776,1.9764,1.9764,505900000.0
2008-06-09 12:40:00,1.9764,1.9771,1.9759,1.9763,332900000.0
2008-06-09 12:45:00,1.97625,1.9773,1.9762,1.9765,241800000.0
2008-06-09 12:50:00,1.9765,1.9771,1.9761,1.97655,365200000.0
2008-06-09 12:55:00,1.97655,1.9768,1.97615,1.9763,168200000.0
2008-06-09 13:00:00,1.9762,1.9765,1.9753,1.97615,247800000.0
2008-06-09 13:05:00,1.97615,1.9776,1.97615,1.97725,512500000.0
2008-06-09 13:10:00,1.9773,1.97835,1.9772,1.97825,303300000.0
2008-06-09 13:15:00,1.9783,1.97925,1.97825,1.9786,327600000.0
2008-06-09 13:20:00,1.9786,1.9791,1.978,1.97865,350300000.0
2008-06-09 13:25:00,1.9786,1.9786,1.9783,1.9784,283000000.0
2008-06-09 13:30:00,1.9784,1.9784,1.9777,1.97795,281400000.0
2008-06-09 13:35:00,1.97795,1.97795,1.9769,1.9771,199400000.0
2008-06-09 13:40:00,1.977,1.9775,1.97665,1.9773,303000000.0
2008-06-09 13:45:00,1.9773,1.9791,1.9773,1.97885,357800000.0
2008-06-09 13:50:00,1.97885,1.9791,1.9781,1.9783,278100000.0
2008-06-09 13:55:00,1.9783,1.9787,1.9781,1.9781,256500000.0
2008-06-09 14:00:00,1.9781,1.97945,1.9781,1.97925,446200000.0
2008-06-09 14:05:00,1.97925,1.97955,1.97895,1.97915,354000000.0
2008-06-09 14:10:00,1.97915,1.97945,1.9789,1.97925,343900000.0
2008-06-09 14:15:00,1.9792,1.97945,1.9781,1.9793,1035400001.0
2008-06-09 14:20:00,1.9793,1.97945,1.97865,1.979,596600000.0
2008-06-09 14:25:00,1.97905,1.9796,1.97875,1.9792,486500000.0
2008-06-09 14:30:00,1.97925,1.97925,1.97805,1.97875,449600000.0
2008-06-09 14:35:00,1.97875,1.97895,1.9781,1.9784,723200000.0
2008-06-09 14:40:00,1.9784,1.9788,1.9782,1.97875,613200000.0
2008-06-09 14:45:00,1.9787,1.97955,1.97825,1.9795,771300000.0
2008-06-09 14:50:00,1.9795,1.98005,1.97935,1.9794,970000000.0
2008-06-09 14:55:00,1.97935,1.97945,1.9791,1.9793,642400000.0
2008-06-09 15:00:00,1.9793,1.97975,1.9786,1.9796,885800000.0
2008-06-09 15:05:00,1.97955,1.9798,1.979,1.9795,887100000.0
2008-06-09 15:10:00,1.9795,1.97995,1.9795,1.97965,975400000.0
2008-06-09 15:15:00,1.9797,1.97975,1.97915,1.97935,615800000.0
2008-06-09 15:20:00,1.9794,1.97975,1.9784,1.9788,1237800000.0
2008-06-09 15:25:00,1.9788,1.97885,1.977,1.97715,846400000.0
2008-06-09 15:30:00,1.9771,1.97715,1.9751,1.97625,1529700004.0
2008-06-09 15:35:00,1.97625,1.97625,1.9741,1.97465,1503800000.0
2008-06-09 15:40:00,1.9746,1.9754,1.9741,1.9746,1337400000.0
2008-06-09 15:45:00,1.97455,1.9758,1.9745,1.9756,1124000000.0
2008-06-09 15:50:00,1.9756,1.97615,1.97495,1.97545,1021000000.0
2008-06-09 15:55:00,1.97545,1.9759,1.975,1.97565,896300000.0
2008-06-09 16:00:00,1.97565,1.97565,1.9731,1.9755,1321280000.0
2008-06-09 16:05:00,1.97545,1.9756,1.9745,1.9745,993300000.0
2008-06-09 16:10:00,1.9745,1.9752,1.97405,1.9742,1081300000.0
2008-06-09 16:15:00,1.9742,1.9754,1.97405,1.97515,896100000.0
2008-06-09 16:20:00,1.9752,1.9754,1.97365,1.9738,1165700000.0
2008-06-09 16:25:00,1.9738,1.9739,1.9728,1.97285,1015300000.0
2008-06-09 16:30:00,1.97285,1.97295,1.9716,1.9727,1115590000.0
2008-06-09 16:35:00,1.9727,1.9739,1.9727,1.97375,991300001.0
2008-06-09 16:40:00,1.97375,1.9746,1.9737,1.9745,860700000.0
2008-06-09 16:45:00,1.9745,1.9753,1.9741,1.97525,950400000.0
2008-06-09 16:50:00,1.9753,1.9764,1.9752,1.9764,923700000.0
2008-06-09 16:55:00,1.9765,1.9771,1.97625,1.97645,691800000.0
2008-06-09 17:00:00,1.97645,1.97655,1.97515,1.9752,778200000.0
2008-06-09 17:05:00,1.97515,1.97615,1.97505,1.97595,545300000.0
2008-06-09 17:10:00,1.97595,1.97625,1.9758,1.97595,497100000.0
2008-06-09 17:15:00,1.97595,1.9763,1.9757,1.97585,694600000.0
2008-06-09 17:20:00,1.97585,1.9761,1.9756,1.9757,639300002.0
2008-06-09 17:25:00,1.9757,1.9763,1.97565,1.9762,553400000.0
2008-06-09 17:30:00,1.97625,1.97655,1.9748,1.97545,593700000.0
2008-06-09 17:35:00,1.97545,1.9755,1.9749,1.9749,326700000.0
2008-06-09 17:40:00,1.9749,1.97545,1.9749,1.9752,297500000.0
2008-06-09 17:45:00,1.9753,1.9753,1.97465,1.9747,279100000.0
2008-06-09 17:50:00,1.97465,1.9749,1.9743,1.9745,356500000.0
2008-06-09 17:55:00,1.9745,1.97555,1.9743,1.9755,537300000.0
2008-06-09 18:00:00,1.97555,1.9756,1.9752,1.97535,430700000.0
2008-06-09 18:05:00,1.9754,1.97605,1.9751,1.9751,629800000.0
2008-06-09 18:10:00,1.9751,1.97535,1.9749,1.97515,303599999.0
2008-06-09 18:15:00,1.97515,1.97525,1.9749,1.9752,546600000.0
2008-06-09 18:20:00,1.97525,1.9754,1.9743,1.9743,326400000.0
2008-06-09 18:25:00,1.9743,1.9747,1.9735,1.9747,703600000.0
2008-06-09 18:30:00,1.97475,1.97515,1.9746,1.9747,489700000.0
2008-06-09 18:35:00,1.9747,1.9753,1.9736,1.9748,757300000.0
2008-06-09 18:40:00,1.97475,1.9748,1.97365,1.9738,383500000.0
2008-06-09 18:45:00,1.9739,1.9746,1.9736,1.9745,527900000.0
2008-06-09 18:50:00,1.97435,1.9745,1.9728,1.9728,801900000.0
2008-06-09 18:55:00,1.9728,1.9732,1.9724,1.97265,819200000.0
2008-06-09 19:00:00,1.97265,1.9729,1.97075,1.9727,1036280000.0
2008-06-09 19:05:00,1.9727,1.97285,1.97185,1.9722,1026000000.0
2008-06-09 19:10:00,1.9722,1.97255,1.9708,1.97095,901490000.0
2008-06-09 19:15:00,1.971,1.9722,1.97095,1.9718,700300000.0
2008-06-09 19:20:00,1.9718,1.97245,1.9717,1.9724,586200000.0
2008-06-09 19:25:00,1.97245,1.97295,1.9724,1.9727,674900000.0
2008-06-09 19:30:00,1.9727,1.97295,1.97245,1.9725,463500000.0
2008-06-09 19:35:00,1.9725,1.97315,1.9724,1.973,361000000.0
2008-06-09 19:40:00,1.973,1.97305,1.97265,1.9727,456600000.0
2008-06-09 19:45:00,1.97275,1.973,1.9723,1.97245,608200000.0
2008-06-09 19:50:00,1.9725,1.9728,1.97235,1.9726,622300000.0
2008-06-09 19:55:00,1.9726,1.97325,1.9725,1.9732,399500000.0
2008-06-09 20:00:00,1.97325,1.97365,1.9725,1.97265,603100000.0
2008-06-09 20:05:00,1.97265,1.97365,1.9725,1.9733,751500000.0
2008-06-09 20:10:00,1.9733,1.9748,1.9733,1.97465,743200000.0
2008-06-09 20:15:00,1.9746,1.9756,1.9743,1.9744,589100000.0
2008-06-09 20:20:00,1.9744,1.97555,1.97415,1.9754,773100000.0
2008-06-09 20:25:00,1.9754,1.97555,1.9751,1.9754,449900000.0
2008-06-09 20:30:00,1.9754,1.9757,1.975,1.9751,855200000.0
2008-06-09 20:35:00,1.9751,1.97535,1.975,1.975,868400000.0
2008-06-09 20:40:00,1.975,1.9752,1.97465,1.97475,478900000.0
2008-06-09 20:45:00,1.97475,1.97525,1.9745,1.9745,576400000.0
2008-06-09 20:50:00,1.9745,1.9749,1.9745,1.9746,290900000.0
2008-06-09 20:55:00,1.9746,1.9749,1.9745,1.9748,411800000.0
2008-06-09 21:00:00,1.97475,1.9749,1.9743,1.9743,488600000.0
2008-06-09 21:05:00,1.9745,1.9745,1.9741,1.9741,283400000.0
2008-06-09 21:10:00,1.974,1.97475,1.974,1.9743,351900000.0
2008-06-09 21:15:00,1.9743,1.9743,1.9728,1.9728,595100000.0
2008-06-09 21:20:00,1.9728,1.9735,1.9716,1.97285,606200000.0
2008-06-09 21:25:00,1.97285,1.97295,1.97225,1.97245,148300000.0
2008-06-09 21:30:00,1.97245,1.9727,1.9723,1.9724,379900000.0
2008-06-09 21:35:00,1.97235,1.97285,1.9722,1.97285,244000000.0
2008-06-09 21:40:00,1.97285,1.9729,1.97275,1.97275,134000000.0
2008-06-09 21:45:00,1.97275,1.9729,1.9726,1.9726,174000000.0
2008-06-09 21:50:00,1.97255,1.97285,1.97255,1.97285,56000000.0
2008-06-09 21:55:00,1.9729,1.9733,1.9728,1.97315,213000000.0
2008-06-09 22:00:00,1.9731,1.9734,1.97305,1.9733,180700000.0
2008-06-09 22:05:00,1.9733,1.9746,1.97325,1.9745,268000000.0
2008-06-09 22:10:00,1.9745,1.9745,1.9739,1.9739,50000000.0
2008-06-09 22:15:00,1.974,1.9745,1.9739,1.9743,147800000.0
2008-06-09 22:20:00,1.97425,1.97445,1.9742,1.9742,64700000.0
2008-06-09 22:25:00,1.9742,1.97425,1.974,1.974,57300000.0
2008-06-09 22:30:00,1.974,1.9746,1.974,1.9745,205900000.0
2008-06-09 22:35:00,1.97445,1.97445,1.97425,1.97425,52000000.0
2008-06-09 22:40:00,1.97425,1.97495,1.97425,1.97495,121000000.0
2008-06-09 22:45:00,1.97495,1.9753,1.97481,1.97481,408300001.0
2008-06-09 22:50:00,1.9751,1.97535,1.975,1.9751,98000000.0
2008-06-09 22:55:00,1.97515,1.9752,1.9747,1.9749,256600000.0
2008-06-09 23:00:00,1.9749,1.9749,1.97444,1.97444,148100000.0
2008-06-09 23:05:00,1.9747,1.9748,1.9746,1.9746,64100000.0
2008-06-09 23:10:00,1.9746,1.97485,1.9746,1.9747,205600001.0
2008-06-09 23:15:00,1.9748,1.97555,1.9748,1.9752,114700000.0
2008-06-09 23:20:00,1.9752,1.9757,1.975,1.97525,215100000.0
2008-06-09 23:25:00,1.97525,1.97525,1.9745,1.9748,194800000.0
2008-06-09 23:30:00,1.9748,1.9749,1.97421,1.9747,272000000.0
2008-06-09 23:35:00,1.9747,1.9747,1.97404,1.9747,148900000.0
2008-06-09 23:40:00,1.97405,1.9747,1.97379,1.974,74600000.0
2008-06-09 23:45:00,1.974,1.9744,1.97385,1.97415,90700000.0
2008-06-09 23:50:00,1.97423,1.9743,1.9738,1.9738,104200000.0
2008-06-09 23:55:00,1.9738,1.974,1.9737,1.9737,33300000.0
2008-06-10 00:00:00,1.9738,1.9738,1.9738,1.9738,18600000.0
2008-06-10 00:05:00,1.9738,1.97382,1.97341,1.9735,119600000.0
2008-06-10 00:10:00,1.9737,1.9738,1.97359,1.97372,53700000.0
2008-06-10 00:15:00,1.9738,1.9738,1.9732,1.9736,231399999.0
2008-06-10 00:20:00,1.9736,1.9736,1.9733,1.9733,196400000.0
2008-06-10 00:25:00,1.97345,1.9735,1.9733,1.9735,127800000.0
2008-06-10 00:30:00,1.9735,1.97355,1.9733,1.97345,59300000.0
2008-06-10 00:35:00,1.97345,1.974,1.9733,1.974,565300000.0
2008-06-10 00:40:00,1.97395,1.974,1.9736,1.97385,61800000.0
2008-06-10 00:45:00,1.9739,1.97395,1.9737,1.97375,74000001.0
2008-06-10 00:50:00,1.97375,1.97385,1.9736,1.97385,23600000.0
2008-06-10 00:55:00,1.97385,1.97385,1.9736,1.9736,73100000.0
2008-06-10 01:00:00,1.9736,1.9751,1.9736,1.9748,282500001.0
2008-06-10 01:05:00,1.9748,1.97535,1.9745,1.9751,308920000.0
2008-06-10 01:10:00,1.9751,1.9751,1.9748,1.975,838300000.0
2008-06-10 01:15:00,1.975,1.9752,1.9749,1.9751,1067499997.0
2008-06-10 01:20:00,1.975,1.9751,1.9745,1.9746,528900002.0
2008-06-10 01:25:00,1.9747,1.97475,1.9741,1.9742,380400001.0
2008-06-10 01:30:00,1.9742,1.9745,1.97395,1.9741,884899999.0
2008-06-10 01:35:00,1.9741,1.97445,1.9741,1.97445,428900000.0
2008-06-10 01:40:00,1.97445,1.97453,1.9744,1.9744,275650000.0
2008-06-10 01:45:00,1.9745,1.9745,1.97407,1.9743,86400000.0
2008-06-10 01:50:00,1.9743,1.9743,1.9735,1.9738,771999998.0
2008-06-10 01:55:00,1.9738,1.97385,1.973,1.9734,436700001.0
2008-06-10 02:00:00,1.9734,1.9734,1.9725,1.9729,534580000.0
2008-06-10 02:05:00,1.9729,1.9731,1.9726,1.9726,658300000.0
2008-06-10 02:10:00,1.9726,1.9733,1.9725,1.9725,533550000.0
2008-06-10 02:15:00,1.9726,1.9732,1.9708,1.973,1014000000.0
2008-06-10 02:20:00,1.973,1.9731,1.9709,1.97245,717600000.0
2008-06-10 02:25:00,1.97245,1.9734,1.9714,1.9725,1489400000.0
2008-06-10 02:30:00,1.9725,1.97325,1.97175,1.97215,874200000.0
2008-06-10 02:35:00,1.9722,1.9724,1.9713,1.9724,1177700000.0
2008-06-10 02:40:00,1.97225,1.9725,1.9718,1.97205,537300001.0
2008-06-10 02:45:00,1.972,1.9726,1.972,1.9725,366000000.0
2008-06-10 02:50:00,1.97235,1.9729,1.97185,1.9727,840499999.0
2008-06-10 02:55:00,1.9727,1.974,1.9727,1.9735,836799999.0
2008-06-10 03:00:00,1.9735,1.9736,1.9732,1.9735,947700000.0
2008-06-10 03:05:00,1.9736,1.9738,1.9732,1.97355,410300000.0
2008-06-10 03:10:00,1.97355,1.97385,1.9735,1.9737,440500001.0
2008-06-10 03:15:00,1.9737,1.9742,1.97354,1.97405,391000000.0
2008-06-10 03:20:00,1.97405,1.97405,1.97339,1.9736,326500000.0
2008-06-10 03:25:00,1.9736,1.9736,1.9735,1.9735,159300000.0
2008-06-10 03:30:00,1.9735,1.9737,1.97295,1.9737,44400000.0
2008-06-10 03:35:00,1.9737,1.9737,1.97245,1.9727,291100001.0
2008-06-10 03:40:00,1.9726,1.9729,1.9725,1.97255,322400000.0
2008-06-10 03:45:00,1.9725,1.97285,1.9725,1.9728,488800000.0
2008-06-10 03:50:00,1.9728,1.9734,1.9728,1.9733,251000000.0
2008-06-10 03:55:00,1.9731,1.9736,1.9731,1.97335,335900002.0
2008-06-10 04:00:00,1.9732,1.97335,1.9727,1.9727,400299999.0
2008-06-10 04:05:00,1.9727,1.97275,1.9727,1.9727,525100001.0
2008-06-10 04:10:00,1.9727,1.9727,1.9727,1.9727,158100000.0
2008-06-10 04:15:00,1.9727,1.9727,1.9722,1.9725,243400000.0
2008-06-10 04:20:00,1.9722,1.9722,1.9715,1.9715,297200000.0
2008-06-10 04:25:00,1.9715,1.9718,1.9712,1.9715,1145899997.0
2008-06-10 04:30:00,1.9714,1.9715,1.97065,1.9707,938100001.0
2008-06-10 04:35:00,1.9709,1.9709,1.9707,1.9707,419800000.0
2008-06-10 04:40:00,1.9707,1.971,1.97034,1.9707,200800000.0
2008-06-10 04:45:00,1.9707,1.9712,1.9707,1.9711,572600002.0
2008-06-10 04:50:00,1.9712,1.9718,1.9712,1.9716,674700000.0
2008-06-10 04:55:00,1.9716,1.9716,1.9712,1.9712,374300000.0
2008-06-10 05:00:00,1.9713,1.9713,1.9689,1.96925,1078600000.0
2008-06-10 05:05:00,1.96925,1.9699,1.96915,1.9696,1308799997.0
2008-06-10 05:10:00,1.9697,1.96975,1.9692,1.9692,739999999.0
2008-06-10 05:15:00,1.9692,1.9694,1.969,1.9691,525000000.0
2008-06-10 05:20:00,1.9691,1.9694,1.969,1.9691,543900000.0
2008-06-10 05:25:00,1.96895,1.96945,1.9689,1.9694,199000000.0
2008-06-10 05:30:00,1.9694,1.96965,1.9694,1.9696,565799998.0
2008-06-10 05:35:00,1.9696,1.9696,1.96935,1.96935,158997920.0
2008-06-10 05:40:00,1.9694,1.9696,1.9694,1.9696,153500000.0
2008-06-10 05:45:00,1.9696,1.9696,1.9694,1.9696,184800000.0
2008-06-10 05:50:00,1.9696,1.9697,1.9692,1.9692,800600001.0
2008-06-10 05:55:00,1.9692,1.96925,1.969,1.9692,468500000.0
2008-06-10 06:00:00,1.9692,1.96935,1.9692,1.9693,461000000.0
2008-06-10 06:05:00,1.9693,1.9695,1.9687,1.96886,912299999.0
2008-06-10 06:10:00,1.9691,1.9691,1.9687,1.9689,505100000.0
2008-06-10 06:15:00,1.9689,1.96915,1.9688,1.9691,185200000.0
2008-06-10 06:20:00,1.96915,1.9695,1.96915,1.9693,299299999.0
2008-06-10 06:25:00,1.9692,1.9694,1.96915,1.9692,148600000.0
2008-06-10 06:30:00,1.9692,1.9692,1.9688,1.9689,429100000.0
2008-06-10 06:35:00,1.9688,1.9688,1.9682,1.96845,912700000.0
2008-06-10 06:40:00,1.9685,1.96855,1.9684,1.9685,303999997.0
2008-06-10 06:45:00,1.9685,1.9689,1.9684,1.9685,550299999.0
2008-06-10 06:50:00,1.9685,1.969,1.9683,1.969,443500000.0
2008-06-10 06:55:00,1.969,1.9693,1.96895,1.9693,439400000.0
2008-06-10 07:00:00,1.9693,1.96935,1.9687,1.96935,1274799999.0
2008-06-10 07:05:00,1.96935,1.9697,1.969,1.96965,998099998.0
2008-06-10 07:10:00,1.9697,1.9703,1.9695,1.9695,997300002.0
2008-06-10 07:15:00,1.9695,1.9697,1.969,1.9692,533900002.0
2008-06-10 07:20:00,1.9693,1.9694,1.96798,1.96817,538900000.0
2008-06-10 07:25:00,1.9685,1.9689,1.9683,1.9684,188100000.0
2008-06-10 07:30:00,1.9684,1.9691,1.9684,1.96905,169100000.0
2008-06-10 07:35:00,1.96905,1.96945,1.96905,1.9692,466199997.0
2008-06-10 07:40:00,1.9691,1.9692,1.96905,1.9691,117800000.0
2008-06-10 07:45:00,1.9691,1.9691,1.9681,1.9681,789900001.0
2008-06-10 07:50:00,1.9683,1.9683,1.968,1.96805,577500000.0
2008-06-10 07:55:00,1.968,1.968,1.9656,1.966,2953820002.0
2008-06-10 08:00:00,1.966,1.96665,1.9659,1.96665,2295300004.0
2008-06-10 08:05:00,1.96665,1.96755,1.96605,1.9664,1818074999.0
2008-06-10 08:10:00,1.9663,1.9671,1.9659,1.966,1298600003.0
2008-06-10 08:15:00,1.966,1.9665,1.9658,1.9665,949700001.0
2008-06-10 08:20:00,1.9665,1.96715,1.9663,1.96705,966400000.0
2008-06-10 08:25:00,1.96695,1.9671,1.9657,1.967,1212000000.0
2008-06-10 08:30:00,1.967,1.96715,1.96625,1.9664,1014000000.0
2008-06-10 08:35:00,1.9664,1.967,1.9661,1.96665,1016900000.0
2008-06-10 08:40:00,1.9666,1.9677,1.9663,1.9673,1511300001.0
2008-06-10 08:45:00,1.9672,1.9677,1.96645,1.9677,1598060001.0
2008-06-10 08:50:00,1.9677,1.96835,1.9666,1.9672,1374400004.0
2008-06-10 08:55:00,1.96715,1.96725,1.966,1.966,1743919999.0
2008-06-10 09:00:00,1.966,1.96605,1.9636,1.96405,2468160000.0
2008-06-10 09:05:00,1.96405,1.9645,1.96265,1.96335,1976100001.0
2008-06-10 09:10:00,1.9634,1.96525,1.9627,1.9638,2506000001.0
2008-06-10 09:15:00,1.9638,1.96435,1.9627,1.9642,1121400000.0
2008-06-10 09:20:00,1.9642,1.9644,1.96065,1.9613,1134300000.0
2008-06-10 09:25:00,1.9613,1.9617,1.9607,1.9607,994500000.0
2008-06-10 09:30:00,1.9607,1.9609,1.9601,1.9604,947700000.0
2008-06-10 09:35:00,1.9604,1.9619,1.9604,1.9618,1148500000.0
2008-06-10 09:40:00,1.96185,1.96195,1.9611,1.9611,887500000.0
2008-06-10 09:45:00,1.9611,1.9616,1.9605,1.9606,721000000.0
2008-06-10 09:50:00,1.9606,1.962,1.9604,1.962,832100000.0
2008-06-10 09:55:00,1.962,1.9627,1.9615,1.9618,634145600.0
2008-06-10 10:00:00,1.9618,1.96235,1.96145,1.9616,528000000.0
2008-06-10 10:05:00,1.96155,1.96155,1.9589,1.9598,1236380000.0
2008-06-10 10:10:00,1.9598,1.96075,1.9596,1.96065,648069600.0
2008-06-10 10:15:00,1.96065,1.9614,1.9602,1.9602,879196000.0
2008-06-10 10:20:00,1.9602,1.96055,1.9597,1.9597,759728000.0
2008-06-10 10:25:00,1.9597,1.961,1.95925,1.96075,603488000.0
2008-06-10 10:30:00,1.96095,1.9622,1.96095,1.9611,747659999.0
2008-06-10 10:35:00,1.9611,1.9611,1.95955,1.9603,532708000.0
2008-06-10 10:40:00,1.9603,1.9611,1.9597,1.96045,615400000.0
2008-06-10 10:45:00,1.96045,1.9605,1.95945,1.95975,551972000.0
2008-06-10 10:50:00,1.95975,1.9601,1.9572,1.9582,876300000.0
2008-06-10 10:55:00,1.9582,1.9591,1.9577,1.95905,646000000.0
2008-06-10 11:00:00,1.95905,1.9591,1.95795,1.95845,627600000.0
2008-06-10 11:05:00,1.95845,1.95935,1.95845,1.95855,925900000.0
2008-06-10 11:10:00,1.95855,1.9589,1.9581,1.9583,704000000.0
2008-06-10 11:15:00,1.95835,1.9589,1.9581,1.9581,384400000.0
2008-06-10 11:20:00,1.9581,1.9587,1.9573,1.9584,554500000.0
2008-06-10 11:25:00,1.9584,1.95885,1.9584,1.95865,554600000.0
2008-06-10 11:30:00,1.95865,1.95885,1.95825,1.95845,475800000.0
2008-06-10 11:35:00,1.9585,1.95855,1.9571,1.9573,1055300000.0
2008-06-10 11:40:00,1.9573,1.9574,1.9561,1.9561,1062500000.0
2008-06-10 11:45:00,1.9561,1.9568,1.9553,1.9568,682400000.0
2008-06-10 11:50:00,1.9567,1.9574,1.9564,1.95645,956660000.0
2008-06-10 11:55:00,1.95645,1.9575,1.95645,1.9572,800900000.0
2008-06-10 12:00:00,1.9572,1.9576,1.9565,1.95755,649300000.0
2008-06-10 12:05:00,1.9576,1.95775,1.957,1.95765,741300000.0
2008-06-10 12:10:00,1.95765,1.95855,1.9575,1.95835,464800000.0
2008-06-10 12:15:00,1.95835,1.95855,1.9579,1.9581,578200000.0
2008-06-10 12:20:00,1.95815,1.9582,1.9566,1.9568,761600000.0
2008-06-10 12:25:00,1.9568,1.95725,1.95665,1.95725,649300000.0
2008-06-10 12:30:00,1.95725,1.9573,1.9568,1.957,392300000.0
2008-06-10 12:35:00,1.957,1.95725,1.9569,1.95705,373200000.0
2008-06-10 12:40:00,1.95705,1.9571,1.9564,1.9564,499700000.0
2008-06-10 12:45:00,1.9564,1.95655,1.9556,1.9562,848400000.0
2008-06-10 12:50:00,1.9562,1.95675,1.9554,1.95665,931200000.0
2008-06-10 12:55:00,1.95665,1.957,1.9559,1.9566,824200000.0
2008-06-10 13:00:00,1.9566,1.9569,1.9545,1.9555,1327800000.0
2008-06-10 13:05:00,1.9555,1.95615,1.9546,1.95595,1109900000.0
2008-06-10 13:10:00,1.95595,1.9565,1.9555,1.95615,843400000.0
2008-06-10 13:15:00,1.9563,1.9572,1.9561,1.95675,511800000.0
2008-06-10 13:20:00,1.95675,1.95675,1.9563,1.95665,496300000.0
2008-06-10 13:25:00,1.9566,1.9569,1.9562,1.9562,497500000.0
2008-06-10 13:30:00,1.9562,1.9564,1.9555,1.95605,543300000.0
2008-06-10 13:35:00,1.95605,1.9565,1.95585,1.95645,532600000.0
2008-06-10 13:40:00,1.95645,1.95665,1.9561,1.95655,211800000.0
2008-06-10 13:45:00,1.9565,1.95655,1.9561,1.9561,199200000.0
2008-06-10 13:50:00,1.9561,1.9562,1.9556,1.95565,366800000.0
2008-06-10 13:55:00,1.95565,1.95655,1.9555,1.95645,364900000.0
2008-06-10 14:00:00,1.9565,1.95715,1.9565,1.9568,478900000.0
2008-06-10 14:05:00,1.95685,1.9576,1.95685,1.9569,466600000.0
2008-06-10 14:10:00,1.9569,1.957,1.9562,1.9568,553600000.0
2008-06-10 14:15:00,1.9568,1.9571,1.9566,1.95675,254100000.0
2008-06-10 14:20:00,1.95675,1.95745,1.95655,1.9568,490100000.0
2008-06-10 14:25:00,1.9568,1.95725,1.95635,1.95635,536100000.0
2008-06-10 14:30:00,1.9569,1.9569,1.9554,1.956,856200000.0
2008-06-10 14:35:00,1.95605,1.95735,1.95575,1.9572,784300000.0
2008-06-10 14:40:00,1.9572,1.9576,1.95685,1.9576,444100000.0
2008-06-10 14:45:00,1.95765,1.958,1.9572,1.9576,736200000.0
2008-06-10 14:50:00,1.9576,1.95785,1.957,1.9577,571600000.0
2008-06-10 14:55:00,1.9577,1.95805,1.95755,1.9577,254800000.0
2008-06-10 15:00:00,1.9577,1.95795,1.9574,1.95755,228600000.0
2008-06-10 15:05:00,1.9576,1.9579,1.9557,1.9557,673300000.0
2008-06-10 15:10:00,1.9557,1.9564,1.9553,1.9553,651600000.0
2008-06-10 15:15:00,1.9553,1.95555,1.95355,1.955,786080000.0
2008-06-10 15:20:00,1.955,1.9552,1.9536,1.9547,763900000.0
2008-06-10 15:25:00,1.9547,1.9552,1.95315,1.95425,1295700000.0
2008-06-10 15:30:00,1.95425,1.95425,1.9531,1.9538,829300000.0
2008-06-10 15:35:00,1.9538,1.9553,1.9534,1.9548,1022300000.0
2008-06-10 15:40:00,1.9548,1.9553,1.95465,1.9548,688100000.0
2008-06-10 15:45:00,1.9548,1.9554,1.95405,1.95435,547300000.0
2008-06-10 15:50:00,1.9543,1.9544,1.9539,1.954,392300000.0
2008-06-10 15:55:00,1.954,1.9559,1.954,1.95545,454084000.0
2008-06-10 16:00:00,1.9555,1.9576,1.9553,1.95645,799596000.0
2008-06-10 16:05:00,1.9564,1.9576,1.9562,1.9569,1047500001.0
2008-06-10 16:10:00,1.9569,1.9575,1.9557,1.9559,688900000.0
2008-06-10 16:15:00,1.9559,1.9561,1.955,1.9551,808400000.0
2008-06-10 16:20:00,1.9551,1.9552,1.9546,1.9551,581900000.0
2008-06-10 16:25:00,1.9551,1.95515,1.954,1.9542,586300000.0
2008-06-10 16:30:00,1.9542,1.956,1.954,1.95595,702900000.0
2008-06-10 16:35:00,1.95595,1.95665,1.954,1.954,717000000.0
2008-06-10 16:40:00,1.954,1.9542,1.9528,1.9528,686600000.0
2008-06-10 16:45:00,1.9528,1.9532,1.9519,1.95285,581500000.0
2008-06-10 16:50:00,1.95285,1.95425,1.9523,1.9542,672500000.0
2008-06-10 16:55:00,1.9542,1.95455,1.9525,1.9526,1061000000.0
2008-06-10 17:00:00,1.9526,1.9544,1.9525,1.95415,731060000.0
2008-06-10 17:05:00,1.95415,1.95485,1.9541,1.9544,673900000.0
2008-06-10 17:10:00,1.9544,1.9544,1.9535,1.9535,461000000.0
2008-06-10 17:15:00,1.9535,1.95505,1.9534,1.95475,545400000.0
2008-06-10 17:20:00,1.95475,1.95555,1.9542,1.9542,669420000.0
2008-06-10 17:25:00,1.9542,1.9542,1.9531,1.9538,616700000.0
2008-06-10 17:30:00,1.95385,1.9547,1.95385,1.9541,776300000.0
2008-06-10 17:35:00,1.9541,1.95425,1.9538,1.9538,388100000.0
2008-06-10 17:40:00,1.9538,1.9543,1.9538,1.954,572500000.0
2008-06-10 17:45:00,1.95405,1.9542,1.95345,1.9541,376200000.0
2008-06-10 17:50:00,1.9541,1.95505,1.9541,1.95475,339976000.0
2008-06-10 17:55:00,1.95475,1.95475,1.9541,1.9542,403900000.0
2008-06-10 18:00:00,1.9542,1.9545,1.95325,1.95365,808000000.0
2008-06-10 18:05:00,1.9536,1.955,1.9536,1.955,422200000.0
2008-06-10 18:10:00,1.955,1.9551,1.95465,1.95485,570500000.0
2008-06-10 18:15:00,1.95485,1.955,1.9541,1.95475,423700000.0
2008-06-10 18:20:00,1.9548,1.9551,1.9546,1.95465,462600000.0
2008-06-10 18:25:00,1.95465,1.95465,1.9543,1.95435,334600000.0
2008-06-10 18:30:00,1.9543,1.9552,1.9539,1.95425,670400000.0
2008-06-10 18:35:00,1.95425,1.95445,1.954,1.95405,355500000.0
2008-06-10 18:40:00,1.95405,1.9542,1.95405,1.95415,255200000.0
2008-06-10 18:45:00,1.9542,1.9544,1.9531,1.9531,467100000.0
2008-06-10 18:50:00,1.95315,1.95395,1.9531,1.9539,464500000.0
2008-06-10 18:55:00,1.9539,1.9539,1.9535,1.9537,489500000.0
2008-06-10 19:00:00,1.9537,1.9538,1.9536,1.9537,213300000.0
2008-06-10 19:05:00,1.9537,1.95405,1.9537,1.9539,257100000.0
2008-06-10 19:10:00,1.9539,1.9539,1.9529,1.9531,249400000.0
2008-06-10 19:15:00,1.9531,1.95435,1.9531,1.9539,420300000.0
2008-06-10 19:20:00,1.9539,1.9543,1.95385,1.95415,497816000.0
2008-06-10 19:25:00,1.95415,1.95425,1.9533,1.95365,628900000.0
2008-06-10 19:30:00,1.9536,1.9539,1.9533,1.9533,543600000.0
2008-06-10 19:35:00,1.9533,1.954,1.953,1.954,505900000.0
2008-06-10 19:40:00,1.95395,1.95425,1.9535,1.95395,526400000.0
2008-06-10 19:45:00,1.95395,1.95425,1.9533,1.954,405700000.0
2008-06-10 19:50:00,1.95405,1.9542,1.9534,1.9537,427500000.0
2008-06-10 19:55:00,1.95365,1.95375,1.9536,1.9537,187200000.0
2008-06-10 20:00:00,1.9537,1.9539,1.9537,1.9538,122400000.0
2008-06-10 20:05:00,1.9538,1.9538,1.9535,1.9535,308300000.0
2008-06-10 20:10:00,1.9535,1.9535,1.9531,1.9531,282200000.0
2008-06-10 20:15:00,1.9531,1.9536,1.953,1.9536,339300000.0
2008-06-10 20:20:00,1.9536,1.95365,1.95295,1.9532,501400000.0
2008-06-10 20:25:00,1.9532,1.9536,1.953,1.953,420000000.0
2008-06-10 20:30:00,1.953,1.95315,1.9528,1.9529,416100000.0
2008-06-10 20:35:00,1.9529,1.9532,1.9529,1.9529,328900000.0
2008-06-10 20:40:00,1.9529,1.95295,1.95205,1.95245,457300000.0
2008-06-10 20:45:00,1.9525,1.9528,1.9522,1.9523,513900000.0
2008-06-10 20:50:00,1.9523,1.9533,1.9522,1.9533,769300000.0
2008-06-10 20:55:00,1.9533,1.95335,1.95205,1.95295,487600000.0
2008-06-10 21:00:00,1.9529,1.95305,1.9526,1.9528,233200000.0
2008-06-10 21:05:00,1.9528,1.9534,1.9528,1.9533,261400000.0
2008-06-10 21:10:00,1.95335,1.9541,1.9533,1.954,357600000.0
2008-06-10 21:15:00,1.95405,1.95415,1.95384,1.95415,136300000.0
2008-06-10 21:20:00,1.9542,1.95445,1.95395,1.95435,208500000.0
2008-06-10 21:25:00,1.9544,1.9544,1.95385,1.9542,272800000.0
2008-06-10 21:30:00,1.9542,1.9542,1.9535,1.9537,565400000.0
2008-06-10 21:35:00,1.9537,1.9539,1.9536,1.9538,229900000.0
2008-06-10 21:40:00,1.95385,1.9539,1.95375,1.95385,51100000.0
2008-06-10 21:45:00,1.95385,1.95415,1.9538,1.9541,100000000.0
2008-06-10 21:50:00,1.95415,1.95425,1.9538,1.9539,227700000.0
2008-06-10 21:55:00,1.95395,1.9545,1.9538,1.9545,245900000.0
2008-06-10 22:00:00,1.9545,1.9545,1.954,1.95435,164700000.0
2008-06-10 22:05:00,1.9543,1.9543,1.95415,1.9542,97500000.0
2008-06-10 22:10:00,1.95425,1.9544,1.9538,1.95415,130000000.0
2008-06-10 22:15:00,1.95415,1.95425,1.9538,1.95384,84300000.0
2008-06-10 22:20:00,1.95415,1.9542,1.9539,1.9541,341600000.0
2008-06-10 22:25:00,1.9541,1.9544,1.9541,1.9542,109648000.0
2008-06-10 22:30:00,1.9542,1.9542,1.95405,1.9542,77500000.0
2008-06-10 22:35:00,1.9541,1.95435,1.9541,1.95435,163400000.0
2008-06-10 22:40:00,1.95435,1.9544,1.95425,1.95435,90500000.0
2008-06-10 22:45:00,1.95435,1.9544,1.95425,1.95435,144700000.0
2008-06-10 22:50:00,1.95435,1.95445,1.95425,1.95445,139500000.0
2008-06-10 22:55:00,1.95445,1.95445,1.9543,1.9543,142300000.0
2008-06-10 23:00:00,1.9543,1.9544,1.95425,1.9543,80800000.0
2008-06-10 23:05:00,1.9543,1.9544,1.95405,1.95425,37800000.0
2008-06-10 23:10:00,1.95425,1.95425,1.9541,1.9541,35400000.0
2008-06-10 23:15:00,1.95425,1.95425,1.95374,1.9538,83500000.0
2008-06-10 23:20:00,1.95405,1.95425,1.95405,1.95415,44100000.0
2008-06-10 23:25:00,1.95425,1.9543,1.95415,1.95425,63000000.0
2008-06-10 23:30:00,1.95425,1.95445,1.954,1.954,111700000.0
2008-06-10 23:35:00,1.95425,1.95425,1.9536,1.95365,134100000.0
2008-06-10 23:40:00,1.9536,1.9537,1.95355,1.95355,99900000.0
2008-06-10 23:45:00,1.9535,1.9539,1.9532,1.95355,88900000.0
2008-06-10 23:50:00,1.95355,1.9536,1.95325,1.95325,67400000.0
2008-06-10 23:55:00,1.9532,1.95355,1.95315,1.9535,91700000.0
2008-06-11 00:00:00,1.9535,1.9536,1.9535,1.9535,148200000.0
2008-06-11 00:05:00,1.9535,1.9535,1.9532,1.9532,167500000.0
2008-06-11 00:10:00,1.9532,1.9532,1.95295,1.95297,158300000.0
2008-06-11 00:15:00,1.9532,1.9536,1.95281,1.9532,42000000.0
2008-06-11 00:20:00,1.9532,1.9535,1.9532,1.95345,224000000.0
2008-06-11 00:25:00,1.95345,1.9539,1.9534,1.9534,334900001.0
2008-06-11 00:30:00,1.9534,1.95353,1.95339,1.9534,78900000.0
2008-06-11 00:35:00,1.9534,1.9536,1.9534,1.9535,144600000.0
2008-06-11 00:40:00,1.9535,1.9536,1.9532,1.9533,146600001.0
2008-06-11 00:45:00,1.9532,1.9533,1.9532,1.9533,96000000.0
2008-06-11 00:50:00,1.9533,1.9533,1.9529,1.95301,194900000.0
2008-06-11 00:55:00,1.95313,1.9533,1.95299,1.9532,266500000.0
2008-06-11 01:00:00,1.9532,1.9532,1.9527,1.9531,219000000.0
2008-06-11 01:05:00,1.95305,1.95305,1.953,1.953,140600000.0
2008-06-11 01:10:00,1.953,1.9533,1.953,1.9532,116500000.0
2008-06-11 01:15:00,1.9532,1.9533,1.953,1.9533,103700000.0
2008-06-11 01:20:00,1.9533,1.9533,1.9531,1.9533,88300000.0
2008-06-11 01:25:00,1.9533,1.9533,1.9533,1.9533,388200000.0
2008-06-11 01:30:00,1.9533,1.9534,1.9533,1.9533,130600000.0
2008-06-11 01:35:00,1.9533,1.9534,1.95325,1.95325,289300000.0
2008-06-11 01:40:00,1.9533,1.9533,1.9531,1.9533,154100000.0
2008-06-11 01:45:00,1.9533,1.9534,1.95275,1.9528,93050000.0
2008-06-11 01:50:00,1.9528,1.9533,1.9528,1.95295,230700000.0
2008-06-11 01:55:00,1.953,1.9532,1.95268,1.953,606300000.0
2008-06-11 02:00:00,1.953,1.95325,1.9529,1.9532,465700000.0
2008-06-11 02:05:00,1.9532,1.9533,1.9532,1.9532,570900001.0
2008-06-11 02:10:00,1.9532,1.9532,1.95285,1.9531,86500000.0
2008-06-11 02:15:00,1.95299,1.9533,1.95292,1.9532,269800000.0
2008-06-11 02:20:00,1.9532,1.9533,1.95305,1.95305,48100000.0
2008-06-11 02:25:00,1.95295,1.9532,1.95275,1.9532,137300000.0
2008-06-11 02:30:00,1.9532,1.95395,1.95305,1.95355,243300000.0
2008-06-11 02:35:00,1.9534,1.9534,1.9532,1.95335,398799999.0
2008-06-11 02:40:00,1.9533,1.95345,1.9533,1.9533,326900000.0
2008-06-11 02:45:00,1.9533,1.9534,1.9533,1.9533,208200000.0
2008-06-11 02:50:00,1.9533,1.9535,1.9532,1.9532,481900000.0
2008-06-11 02:55:00,1.9532,1.95325,1.95231,1.953,556500002.0
2008-06-11 03:00:00,1.953,1.9543,1.953,1.9538,321700002.0
2008-06-11 03:05:00,1.9538,1.9542,1.9538,1.95415,342699999.0
2008-06-11 03:10:00,1.95415,1.9544,1.95415,1.9543,600700000.0
2008-06-11 03:15:00,1.9543,1.9543,1.95373,1.9542,284700000.0
2008-06-11 03:20:00,1.9542,1.9544,1.9539,1.9539,631900001.0
2008-06-11 03:25:00,1.9539,1.9542,1.9539,1.954,363500000.0
2008-06-11 03:30:00,1.954,1.9542,1.95305,1.9533,907900000.0
2008-06-11 03:35:00,1.9533,1.9536,1.9533,1.9536,266100000.0
2008-06-11 03:40:00,1.9536,1.9536,1.95315,1.9533,473199999.0
2008-06-11 03:45:00,1.9532,1.9535,1.95315,1.9533,139900000.0
2008-06-11 03:50:00,1.9533,1.9537,1.9533,1.9536,342200000.0
2008-06-11 03:55:00,1.9536,1.9538,1.95335,1.95365,126800001.0
2008-06-11 04:00:00,1.9538,1.95385,1.95375,1.95385,75900000.0
2008-06-11 04:05:00,1.9539,1.95405,1.9535,1.9536,515700000.0
2008-06-11 04:10:00,1.9536,1.9537,1.9534,1.9537,173000000.0
2008-06-11 04:15:00,1.9537,1.95425,1.9537,1.9542,353800000.0
2008-06-11 04:20:00,1.9542,1.9542,1.95369,1.95376,104200000.0
2008-06-11 04:25:00,1.95366,1.95401,1.95365,1.95389,128200000.0
2008-06-11 04:30:00,1.9538,1.9542,1.9536,1.9536,120200000.0
2008-06-11 04:35:00,1.9536,1.9538,1.95309,1.9536,292500000.0
2008-06-11 04:40:00,1.9536,1.95385,1.9536,1.95365,291400001.0
2008-06-11 04:45:00,1.95365,1.9541,1.95365,1.9537,60300000.0
2008-06-11 04:50:00,1.9537,1.95425,1.9537,1.95405,149500000.0
2008-06-11 04:55:00,1.954,1.9542,1.9537,1.9537,325399999.0
2008-06-11 05:00:00,1.9537,1.9547,1.9537,1.9545,459000000.0
2008-06-11 05:05:00,1.95401,1.9545,1.95393,1.9544,86600000.0
2008-06-11 05:10:00,1.9544,1.9546,1.9544,1.95445,241500000.0
2008-06-11 05:15:00,1.95445,1.9547,1.95445,1.9545,39300000.0
2008-06-11 05:20:00,1.9545,1.9546,1.9545,1.9546,475900000.0
2008-06-11 05:25:00,1.9546,1.95485,1.9545,1.9548,286600000.0
2008-06-11 05:30:00,1.9548,1.95495,1.9548,1.9548,321000000.0
2008-06-11 05:35:00,1.9548,1.9548,1.9547,1.9548,68600000.0
2008-06-11 05:40:00,1.9548,1.9548,1.9544,1.9544,42300000.0
2008-06-11 05:45:00,1.9544,1.9548,1.9543,1.95445,278400001.0
2008-06-11 05:50:00,1.9545,1.9547,1.9544,1.9547,268100000.0
2008-06-11 05:55:00,1.95445,1.9547,1.95435,1.9545,139300000.0
2008-06-11 06:00:00,1.9546,1.9549,1.95455,1.9548,210100000.0
2008-06-11 06:05:00,1.9548,1.9548,1.9545,1.9546,364200000.0
2008-06-11 06:10:00,1.9546,1.9547,1.9546,1.9547,295500000.0
2008-06-11 06:15:00,1.9547,1.9549,1.9547,1.9548,170700000.0
2008-06-11 06:20:00,1.9548,1.9548,1.9548,1.9548,44600000.0
2008-06-11 06:25:00,1.9548,1.9554,1.9548,1.9554,634500000.0
2008-06-11 06:30:00,1.9554,1.9556,1.9554,1.9554,236300000.0
2008-06-11 06:35:00,1.9556,1.9556,1.9539,1.95395,409500001.0
2008-06-11 06:40:00,1.954,1.9543,1.954,1.95405,626900000.0
2008-06-11 06:45:00,1.9541,1.9544,1.95405,1.9543,826800003.0
2008-06-11 06:50:00,1.9543,1.9549,1.9542,1.95475,323600000.0
2008-06-11 06:55:00,1.95475,1.95475,1.9537,1.9538,267600000.0
2008-06-11 07:00:00,1.9538,1.9545,1.9538,1.95405,725220000.0
2008-06-11 07:05:00,1.95405,1.9554,1.954,1.9547,601700000.0
2008-06-11 07:10:00,1.9547,1.9549,1.9543,1.9545,727700000.0
2008-06-11 07:15:00,1.95455,1.9549,1.95415,1.9543,673100001.0
2008-06-11 07:20:00,1.9543,1.9554,1.9543,1.9551,621100000.0
2008-06-11 07:25:00,1.9551,1.9552,1.9544,1.955,524500001.0
2008-06-11 07:30:00,1.9551,1.95515,1.9548,1.95485,382899999.0
2008-06-11 07:35:00,1.95485,1.95485,1.95418,1.9548,242100000.0
2008-06-11 07:40:00,1.9548,1.9548,1.95429,1.9548,119100000.0
2008-06-11 07:45:00,1.9546,1.9548,1.9539,1.95405,317600000.0
2008-06-11 07:50:00,1.95395,1.9545,1.9539,1.95435,398600000.0
2008-06-11 07:55:00,1.95435,1.95435,1.95385,1.9541,345100000.0
2008-06-11 08:00:00,1.9541,1.9543,1.9541,1.9543,467000000.0
2008-06-11 08:05:00,1.9543,1.9553,1.9543,1.95515,1136000001.0
2008-06-11 08:10:00,1.95515,1.95555,1.9545,1.9545,1070195999.0
2008-06-11 08:15:00,1.9545,1.9545,1.9543,1.9544,239300000.0
2008-06-11 08:20:00,1.95445,1.95445,1.9541,1.9542,164600000.0
2008-06-11 08:25:00,1.9542,1.9542,1.9534,1.9536,1104999999.0
2008-06-11 08:30:00,1.9536,1.95535,1.9536,1.95495,1523000000.0
2008-06-11 08:35:00,1.9549,1.95575,1.9547,1.9553,1446899999.0
2008-06-11 08:40:00,1.9553,1.95555,1.9548,1.9551,1490200006.0
2008-06-11 08:45:00,1.9551,1.9556,1.95475,1.9556,1190999999.0
2008-06-11 08:50:00,1.9556,1.9563,1.9555,1.9559,1752000002.0
2008-06-11 08:55:00,1.9559,1.9564,1.9558,1.956,1587500000.0
2008-06-11 09:00:00,1.956,1.9573,1.956,1.957,1769899999.0
2008-06-11 09:05:00,1.957,1.957,1.9562,1.9564,2016400000.0
2008-06-11 09:10:00,1.9564,1.9566,1.95545,1.95545,1181900000.0
2008-06-11 09:15:00,1.9555,1.9555,1.9547,1.9551,753400000.0
2008-06-11 09:20:00,1.9551,1.95575,1.9551,1.95535,323400000.0
2008-06-11 09:25:00,1.9554,1.9557,1.95455,1.95525,600200000.0
2008-06-11 09:30:00,1.9552,1.9557,1.9552,1.9557,215900000.0
2008-06-11 09:35:00,1.9557,1.95625,1.9555,1.9558,414800000.0
2008-06-11 09:40:00,1.95585,1.9562,1.9558,1.9559,300500000.0
2008-06-11 09:45:00,1.95585,1.95585,1.9556,1.95575,573700000.0
2008-06-11 09:50:00,1.95575,1.95575,1.9546,1.9546,706800000.0
2008-06-11 09:55:00,1.9546,1.9547,1.9542,1.9544,624900000.0
2008-06-11 10:00:00,1.9544,1.9545,1.9537,1.95385,577500000.0
2008-06-11 10:05:00,1.95385,1.9549,1.95345,1.9548,729800000.0
2008-06-11 10:10:00,1.95485,1.955,1.9543,1.9549,453300000.0
2008-06-11 10:15:00,1.9549,1.955,1.95335,1.9537,1044300000.0
2008-06-11 10:20:00,1.9537,1.9559,1.9537,1.9558,922200000.0
2008-06-11 10:25:00,1.9558,1.9563,1.9546,1.9546,761300000.0
2008-06-11 10:30:00,1.954,1.954,1.9505,1.9518,1269300000.0
2008-06-11 10:35:00,1.95185,1.95185,1.94915,1.95015,1285260000.0
2008-06-11 10:40:00,1.9502,1.951,1.9497,1.9505,846000000.0
2008-06-11 10:45:00,1.9505,1.95195,1.9502,1.95175,764600000.0
2008-06-11 10:50:00,1.95175,1.95335,1.95175,1.9531,832800000.0
2008-06-11 10:55:00,1.9532,1.9532,1.9523,1.9531,498940000.0
2008-06-11 11:00:00,1.95325,1.9544,1.95315,1.95395,410200000.0
2008-06-11 11:05:00,1.95395,1.9542,1.95305,1.95315,305700000.0
2008-06-11 11:10:00,1.95315,1.95325,1.95245,1.9527,287000000.0
2008-06-11 11:15:00,1.9526,1.954,1.9526,1.95345,446100000.0
2008-06-11 11:20:00,1.95345,1.9546,1.9533,1.9543,334100000.0
2008-06-11 11:25:00,1.95435,1.95505,1.95405,1.9541,310900000.0
2008-06-11 11:30:00,1.9541,1.9547,1.954,1.95435,253200000.0
2008-06-11 11:35:00,1.95435,1.9562,1.95425,1.9553,513500000.0
2008-06-11 11:40:00,1.9553,1.95605,1.9549,1.9557,723800000.0
2008-06-11 11:45:00,1.9557,1.9573,1.9557,1.9571,1289791999.0
2008-06-11 11:50:00,1.9571,1.9571,1.9557,1.95575,977900000.0
2008-06-11 11:55:00,1.95575,1.95595,1.9553,1.9555,535100000.0
2008-06-11 12:00:00,1.9555,1.95685,1.9555,1.9564,545000000.0
2008-06-11 12:05:00,1.95645,1.9572,1.95635,1.95635,576200000.0
2008-06-11 12:10:00,1.9564,1.95705,1.9563,1.9566,563400000.0
2008-06-11 12:15:00,1.95665,1.9567,1.9557,1.95625,646000000.0
2008-06-11 12:20:00,1.95625,1.9568,1.95625,1.9567,365700000.0
2008-06-11 12:25:00,1.95665,1.9578,1.95665,1.95725,661300000.0
2008-06-11 12:30:00,1.9573,1.95735,1.9568,1.9569,484100000.0
2008-06-11 12:35:00,1.9569,1.9571,1.9566,1.957,516800000.0
2008-06-11 12:40:00,1.95705,1.95795,1.95665,1.9568,781300000.0
2008-06-11 12:45:00,1.9568,1.9575,1.9565,1.957,745800000.0
2008-06-11 12:50:00,1.957,1.9583,1.957,1.958,561900000.0
2008-06-11 12:55:00,1.958,1.95805,1.95605,1.95615,594600000.0
2008-06-11 13:00:00,1.9561,1.9576,1.9561,1.9575,971400000.0
2008-06-11 13:05:00,1.95745,1.95815,1.95745,1.9579,615200000.0
2008-06-11 13:10:00,1.9579,1.95815,1.9573,1.9581,581500000.0
2008-06-11 13:15:00,1.9581,1.9582,1.9574,1.958,643700000.0
2008-06-11 13:20:00,1.958,1.9584,1.9578,1.958,629600000.0
2008-06-11 13:25:00,1.958,1.95835,1.9578,1.9583,409500000.0
2008-06-11 13:30:00,1.9583,1.9583,1.9578,1.9578,650300000.0
2008-06-11 13:35:00,1.9578,1.9582,1.95765,1.95805,450500000.0
2008-06-11 13:40:00,1.958,1.95835,1.95795,1.9583,379900000.0
2008-06-11 13:45:00,1.9583,1.9594,1.9583,1.959,1010400000.0
2008-06-11 13:50:00,1.959,1.9618,1.959,1.9615,1316700000.0
2008-06-11 13:55:00,1.9615,1.9618,1.9605,1.96125,933600000.0
2008-06-11 14:00:00,1.9613,1.96165,1.9603,1.9603,818400000.0
2008-06-11 14:05:00,1.9603,1.9604,1.9598,1.9599,722200000.0
2008-06-11 14:10:00,1.95995,1.96065,1.9597,1.9606,865600000.0
2008-06-11 14:15:00,1.9606,1.96115,1.96015,1.96015,850000000.0
2008-06-11 14:20:00,1.9602,1.96055,1.9599,1.9602,782300000.0
2008-06-11 14:25:00,1.9602,1.9603,1.9593,1.9599,907800000.0
2008-06-11 14:30:00,1.9599,1.96035,1.9596,1.95995,811100000.0
2008-06-11 14:35:00,1.95995,1.96,1.9588,1.95905,1017900000.0
2008-06-11 14:40:00,1.95905,1.9596,1.9587,1.9589,982400000.0
2008-06-11 14:45:00,1.9588,1.959,1.9579,1.95815,1783146000.0
2008-06-11 14:50:00,1.95815,1.9589,1.9578,1.9588,1584800000.0
2008-06-11 14:55:00,1.9588,1.9591,1.958,1.958,1299400000.0
2008-06-11 15:00:00,1.958,1.9583,1.95775,1.9578,1100800000.0
2008-06-11 15:05:00,1.9578,1.9588,1.9576,1.95865,1409400000.0
2008-06-11 15:10:00,1.95865,1.95905,1.9581,1.95825,1274400000.0
2008-06-11 15:15:00,1.95825,1.9589,1.9582,1.9586,1292000000.0
2008-06-11 15:20:00,1.9586,1.9599,1.9586,1.9595,1391600000.0
2008-06-11 15:25:00,1.9595,1.96,1.9592,1.95975,1164800000.0
2008-06-11 15:30:00,1.9597,1.95995,1.9591,1.9599,1713000000.0
2008-06-11 15:35:00,1.9599,1.9606,1.9599,1.96035,1412400000.0
2008-06-11 15:40:00,1.96035,1.9615,1.96035,1.9613,1704800000.0
2008-06-11 15:45:00,1.96125,1.9616,1.96105,1.96125,1162200000.0
2008-06-11 15:50:00,1.96125,1.96125,1.9606,1.9611,1153000000.0
2008-06-11 15:55:00,1.9611,1.9648,1.9611,1.96385,2388200000.0
2008-06-11 16:00:00,1.9638,1.9647,1.9623,1.9628,2215400000.0
2008-06-11 16:05:00,1.9628,1.9643,1.9626,1.96415,2186400000.0
2008-06-11 16:10:00,1.9641,1.966,1.96395,1.9653,1983200000.0
2008-06-11 16:15:00,1.9653,1.9656,1.9646,1.9647,2155600000.0
2008-06-11 16:20:00,1.96465,1.96515,1.96455,1.96485,1288200000.0
2008-06-11 16:25:00,1.96485,1.96515,1.9631,1.9632,1176000000.0
2008-06-11 16:30:00,1.9632,1.9642,1.9629,1.9639,1130800000.0
2008-06-11 16:35:00,1.96395,1.9654,1.9638,1.96495,1738800000.0
2008-06-11 16:40:00,1.96495,1.965,1.9642,1.9646,1121800000.0
2008-06-11 16:45:00,1.9646,1.96485,1.96405,1.96405,1123200000.0
2008-06-11 16:50:00,1.96405,1.96435,1.96295,1.96345,908900000.0
2008-06-11 16:55:00,1.96345,1.9635,1.9623,1.9633,1592800000.0
2008-06-11 17:00:00,1.96335,1.9635,1.9628,1.96285,1140200000.0
2008-06-11 17:05:00,1.9628,1.96315,1.9626,1.963,1288200000.0
2008-06-11 17:10:00,1.963,1.9633,1.9627,1.9632,1334200000.0
2008-06-11 17:15:00,1.9632,1.96335,1.9626,1.963,1063600000.0
2008-06-11 17:20:00,1.963,1.96335,1.9629,1.9631,835200000.0
2008-06-11 17:25:00,1.9631,1.9652,1.96305,1.96495,2078700000.0
2008-06-11 17:30:00,1.96495,1.9665,1.9648,1.9653,2027100000.0
2008-06-11 17:35:00,1.9653,1.96675,1.9653,1.9661,1751800000.0
2008-06-11 17:40:00,1.96605,1.9661,1.96495,1.9651,1202000000.0
2008-06-11 17:45:00,1.96505,1.96535,1.9637,1.9637,1740700000.0
2008-06-11 17:50:00,1.9637,1.96515,1.9635,1.9635,1268845999.0
2008-06-11 17:55:00,1.9635,1.9647,1.9634,1.9644,1051800000.0
2008-06-11 18:00:00,1.9644,1.96475,1.963,1.963,785600000.0
2008-06-11 18:05:00,1.963,1.96355,1.96285,1.9635,641600000.0
2008-06-11 18:10:00,1.9635,1.964,1.9631,1.9639,837000000.0
2008-06-11 18:15:00,1.9639,1.9639,1.9628,1.96295,1034800000.0
2008-06-11 18:20:00,1.9629,1.96355,1.9629,1.96355,1092600000.0
2008-06-11 18:25:00,1.96355,1.96475,1.96325,1.96475,1022480000.0
2008-06-11 18:30:00,1.96475,1.96535,1.9646,1.96475,745840000.0
2008-06-11 18:35:00,1.96475,1.9659,1.96475,1.9656,919460000.0
2008-06-11 18:40:00,1.9656,1.9656,1.96465,1.9651,876880000.0
2008-06-11 18:45:00,1.9651,1.96585,1.9651,1.9654,830480000.0
2008-06-11 18:50:00,1.96535,1.9654,1.96465,1.96465,387400000.0
2008-06-11 18:55:00,1.9646,1.9652,1.96445,1.96505,923720000.0
2008-06-11 19:00:00,1.9651,1.9655,1.96475,1.96475,797740000.0
2008-06-11 19:05:00,1.96475,1.9651,1.9645,1.9646,513740000.0
2008-06-11 19:10:00,1.96465,1.9649,1.9645,1.96455,782340000.0
2008-06-11 19:15:00,1.9646,1.9647,1.9642,1.9645,848840000.0
2008-06-11 19:20:00,1.9645,1.96505,1.9642,1.9642,437860000.0
2008-06-11 19:25:00,1.9642,1.96435,1.96405,1.96435,362600000.0
2008-06-11 19:30:00,1.96435,1.96435,1.9638,1.9643,258400000.0
2008-06-11 19:35:00,1.9643,1.96455,1.96315,1.964,1015680000.0
2008-06-11 19:40:00,1.96405,1.9641,1.9635,1.9637,440500000.0
2008-06-11 19:45:00,1.9637,1.9642,1.96365,1.96395,608900000.0
2008-06-11 19:50:00,1.9639,1.96405,1.96365,1.9637,579400000.0
2008-06-11 19:55:00,1.9637,1.9642,1.9635,1.9636,271540000.0
2008-06-11 20:00:00,1.9636,1.9636,1.9633,1.96345,284348000.0
2008-06-11 20:05:00,1.96345,1.9637,1.9634,1.9635,560000000.0
2008-06-11 20:10:00,1.9635,1.96375,1.96345,1.9635,506000000.0
2008-06-11 20:15:00,1.9635,1.9637,1.96325,1.96325,616750000.0
2008-06-11 20:20:00,1.96325,1.9634,1.963,1.9631,429050000.0
2008-06-11 20:25:00,1.96305,1.96315,1.9627,1.96315,466800000.0
2008-06-11 20:30:00,1.96305,1.96325,1.963,1.96315,313000000.0
2008-06-11 20:35:00,1.96325,1.9636,1.9631,1.9634,889400000.0
2008-06-11 20:40:00,1.9634,1.9643,1.9633,1.9643,711600000.0
2008-06-11 20:45:00,1.9643,1.96445,1.96395,1.96415,417200000.0
2008-06-11 20:50:00,1.9641,1.96425,1.9633,1.96345,385200000.0
2008-06-11 20:55:00,1.9634,1.96365,1.963,1.963,561600000.0
2008-06-11 21:00:00,1.963,1.9631,1.9628,1.963,334600000.0
2008-06-11 21:05:00,1.96305,1.9634,1.9627,1.96275,572600000.0
2008-06-11 21:10:00,1.9628,1.9628,1.9627,1.96275,138600000.0
2008-06-11 21:15:00,1.9627,1.96365,1.96265,1.9636,566200000.0
2008-06-11 21:20:00,1.9636,1.96365,1.96285,1.9633,235600000.0
2008-06-11 21:25:00,1.96335,1.9636,1.96335,1.96345,258600000.0
2008-06-11 21:30:00,1.96345,1.96345,1.9628,1.96295,525200000.0
2008-06-11 21:35:00,1.96285,1.963,1.9623,1.96235,335000000.0
2008-06-11 21:40:00,1.96235,1.9627,1.9622,1.9625,395200000.0
2008-06-11 21:45:00,1.9625,1.9626,1.96225,1.96225,89200000.0
2008-06-11 21:50:00,1.9623,1.96245,1.9622,1.9624,144200000.0
2008-06-11 21:55:00,1.9624,1.9627,1.96217,1.9626,238200000.0
2008-06-11 22:00:00,1.96255,1.96255,1.96225,1.9624,203600000.0
2008-06-11 22:05:00,1.9624,1.9624,1.96205,1.9621,260000000.0
2008-06-11 22:10:00,1.9621,1.9625,1.9621,1.96235,255000000.0
2008-06-11 22:15:00,1.96235,1.96335,1.9622,1.9629,201800000.0
2008-06-11 22:20:00,1.9629,1.9629,1.9621,1.9621,301200000.0
2008-06-11 22:25:00,1.9622,1.9624,1.96215,1.96235,234600000.0
2008-06-11 22:30:00,1.9624,1.9627,1.9624,1.9625,90400000.0
2008-06-11 22:35:00,1.96255,1.9626,1.9624,1.9624,55400000.0
2008-06-11 22:40:00,1.96245,1.9629,1.96245,1.9629,313600000.0
2008-06-11 22:45:00,1.9629,1.96385,1.9629,1.96355,484700000.0
2008-06-11 22:50:00,1.9635,1.96375,1.96335,1.96335,325599999.0
2008-06-11 22:55:00,1.96335,1.9634,1.96235,1.963,433599997.0
2008-06-11 23:00:00,1.963,1.9633,1.9629,1.9633,191000000.0
2008-06-11 23:05:00,1.9633,1.9638,1.96305,1.96315,79800000.0
2008-06-11 23:10:00,1.9629,1.9633,1.9629,1.9632,82399999.0
2008-06-11 23:15:00,1.9633,1.9636,1.9633,1.9636,133800000.0
2008-06-11 23:20:00,1.96355,1.9637,1.9634,1.9635,97000000.0
2008-06-11 23:25:00,1.9634,1.96345,1.96325,1.96345,50000000.0
2008-06-11 23:30:00,1.9635,1.9635,1.9629,1.96308,218000000.0
2008-06-11 23:35:00,1.96308,1.9632,1.9629,1.96295,357999999.0
2008-06-11 23:40:00,1.9631,1.9636,1.96295,1.9633,253800000.0
2008-06-11 23:45:00,1.9632,1.96349,1.9632,1.96333,140500000.0
2008-06-11 23:50:00,1.96335,1.96335,1.96315,1.9632,164100000.0
2008-06-11 23:55:00,1.9633,1.96331,1.96309,1.96315,197300000.0
2008-06-12 00:00:00,1.9633,1.9633,1.96295,1.9633,205400000.0
2008-06-12 00:05:00,1.9633,1.9635,1.9633,1.9635,161400000.0
2008-06-12 00:10:00,1.96344,1.964,1.96303,1.9635,370500000.0
2008-06-12 00:15:00,1.9635,1.9638,1.96335,1.96375,86600000.0
2008-06-12 00:20:00,1.96375,1.96375,1.96347,1.96368,57300000.0
2008-06-12 00:25:00,1.96375,1.9638,1.96321,1.9638,21300000.0
2008-06-12 00:30:00,1.96375,1.9643,1.96375,1.964,242600001.0
2008-06-12 00:35:00,1.964,1.96435,1.9635,1.9635,214800000.0
2008-06-12 00:40:00,1.9635,1.9635,1.96275,1.963,207500000.0
2008-06-12 00:45:00,1.963,1.96355,1.963,1.96355,209800000.0
2008-06-12 00:50:00,1.96355,1.9638,1.96346,1.9637,295000001.0
2008-06-12 00:55:00,1.9637,1.9637,1.9633,1.9636,343400001.0
2008-06-12 01:00:00,1.9636,1.9636,1.9626,1.9628,305499999.0
2008-06-12 01:05:00,1.9628,1.9628,1.9624,1.9624,269700000.0
2008-06-12 01:10:00,1.9624,1.9626,1.9623,1.9623,134299999.0
2008-06-12 01:15:00,1.9623,1.9626,1.9621,1.9626,156400000.0
2008-06-12 01:20:00,1.9626,1.96315,1.96225,1.963,357800001.0
2008-06-12 01:25:00,1.963,1.9632,1.9628,1.9632,198700000.0
2008-06-12 01:30:00,1.9632,1.9637,1.9632,1.9633,149600000.0
2008-06-12 01:35:00,1.9633,1.96335,1.96292,1.96312,320400000.0
2008-06-12 01:40:00,1.9632,1.96325,1.96295,1.9631,96000000.0
2008-06-12 01:45:00,1.96305,1.9638,1.96305,1.9635,74300000.0
2008-06-12 01:50:00,1.9634,1.9635,1.96316,1.9635,73600000.0
2008-06-12 01:55:00,1.9635,1.96365,1.9633,1.9634,126000000.0
2008-06-12 02:00:00,1.9634,1.9635,1.96305,1.9631,570000000.0
2008-06-12 02:05:00,1.9631,1.96316,1.9629,1.96315,188000000.0
2008-06-12 02:10:00,1.96315,1.96325,1.96315,1.9632,75300000.0
2008-06-12 02:15:00,1.9632,1.9632,1.9627,1.9629,133800000.0
2008-06-12 02:20:00,1.9629,1.9631,1.9627,1.9631,358400000.0
2008-06-12 02:25:00,1.963,1.9631,1.96275,1.9628,350600000.0
2008-06-12 02:30:00,1.9627,1.9627,1.9623,1.9624,418000000.0
2008-06-12 02:35:00,1.9624,1.9625,1.9623,1.9625,374800000.0
2008-06-12 02:40:00,1.9625,1.96255,1.9618,1.9618,456799999.0
2008-06-12 02:45:00,1.9617,1.9617,1.96098,1.96102,385700000.0
2008-06-12 02:50:00,1.9614,1.9615,1.96115,1.96115,636400000.0
2008-06-12 02:55:00,1.9611,1.96205,1.96105,1.9618,503200000.0
2008-06-12 03:00:00,1.9618,1.9618,1.9615,1.9615,324800001.0
2008-06-12 03:05:00,1.9615,1.96165,1.9613,1.9616,256600000.0
2008-06-12 03:10:00,1.96165,1.96165,1.9616,1.9616,149999999.0
2008-06-12 03:15:00,1.9616,1.9617,1.9613,1.9615,348400001.0
2008-06-12 03:20:00,1.9614,1.9615,1.9604,1.9604,403600000.0
2008-06-12 03:25:00,1.9604,1.9604,1.9591,1.9592,981000000.0
2008-06-12 03:30:00,1.9592,1.95935,1.9586,1.959,2028399991.0
2008-06-12 03:35:00,1.959,1.9593,1.9588,1.95915,1110200000.0
2008-06-12 03:40:00,1.95915,1.9592,1.959,1.959,277000000.0
2008-06-12 03:45:00,1.959,1.9595,1.9588,1.95905,802200000.0
2008-06-12 03:50:00,1.9592,1.9596,1.959,1.9595,1088999997.0
2008-06-12 03:55:00,1.9595,1.95955,1.9575,1.9577,1706199998.0
2008-06-12 04:00:00,1.9577,1.95855,1.9577,1.95855,1405199999.0
2008-06-12 04:05:00,1.9585,1.9591,1.9585,1.9591,574400001.0
2008-06-12 04:10:00,1.9591,1.9593,1.95855,1.9593,378000000.0
2008-06-12 04:15:00,1.9593,1.9596,1.9589,1.9591,1286799998.0
2008-06-12 04:20:00,1.95915,1.9595,1.9591,1.9595,684800001.0
2008-06-12 04:25:00,1.9595,1.9595,1.9592,1.95935,563400000.0
2008-06-12 04:30:00,1.95935,1.9595,1.9586,1.95875,1116599998.0
2008-06-12 04:35:00,1.95875,1.9591,1.958,1.95805,523799998.0
2008-06-12 04:40:00,1.95805,1.9582,1.9567,1.9568,1629400000.0
2008-06-12 04:45:00,1.9568,1.9573,1.9568,1.9573,1116599999.0
2008-06-12 04:50:00,1.9573,1.9573,1.9568,1.9572,1229000002.0
2008-06-12 04:55:00,1.9572,1.9577,1.9572,1.9572,988000001.0
2008-06-12 05:00:00,1.9572,1.9572,1.9568,1.9569,1275799999.0
2008-06-12 05:05:00,1.9568,1.9573,1.9568,1.9573,1513199995.0
2008-06-12 05:10:00,1.9574,1.95775,1.95675,1.9571,1384600000.0
2008-06-12 05:15:00,1.9571,1.9581,1.9571,1.9579,1005599996.0
2008-06-12 05:20:00,1.9579,1.9584,1.9572,1.9584,691200001.0
2008-06-12 05:25:00,1.9584,1.9588,1.95835,1.9586,339800000.0
2008-06-12 05:30:00,1.9586,1.9586,1.95833,1.9586,61600000.0
2008-06-12 05:35:00,1.9586,1.9586,1.9584,1.9585,306000000.0
2008-06-12 05:40:00,1.9585,1.9585,1.9584,1.9584,54200000.0
2008-06-12 05:45:00,1.9584,1.9586,1.9581,1.9581,447600000.0
2008-06-12 05:50:00,1.9581,1.95845,1.9581,1.95835,117000000.0
2008-06-12 05:55:00,1.9584,1.9584,1.9581,1.9583,406800001.0
2008-06-12 06:00:00,1.9583,1.9586,1.9581,1.9583,1185200006.0
2008-06-12 06:05:00,1.9583,1.9583,1.95795,1.958,164400000.0
2008-06-12 06:10:00,1.95773,1.95831,1.95755,1.958,65900000.0
2008-06-12 06:15:00,1.958,1.958,1.9573,1.9573,266800000.0
2008-06-12 06:20:00,1.9573,1.9578,1.9573,1.9577,346400000.0
2008-06-12 06:25:00,1.9578,1.9585,1.9577,1.9583,414400001.0
2008-06-12 06:30:00,1.9583,1.9583,1.9573,1.95748,345600000.0
2008-06-12 06:35:00,1.9577,1.9579,1.95765,1.9577,217200002.0
2008-06-12 06:40:00,1.9577,1.9582,1.9577,1.9581,492800000.0
2008-06-12 06:45:00,1.9581,1.9582,1.9574,1.9577,361399999.0
2008-06-12 06:50:00,1.9577,1.95795,1.95737,1.95785,466100000.0
2008-06-12 06:55:00,1.95785,1.958,1.9577,1.9578,138800000.0
2008-06-12 07:00:00,1.9578,1.95785,1.95755,1.9576,550800000.0
2008-06-12 07:05:00,1.9576,1.95795,1.95735,1.9576,1635400000.0
2008-06-12 07:10:00,1.95755,1.9576,1.9569,1.9571,2081599999.0
2008-06-12 07:15:00,1.9571,1.9575,1.95705,1.9573,661800002.0
2008-06-12 07:20:00,1.9573,1.95745,1.9569,1.957,885999998.0
2008-06-12 07:25:00,1.957,1.9573,1.9563,1.95655,1801800001.0
2008-06-12 07:30:00,1.95655,1.958,1.95655,1.9572,1279800000.0
2008-06-12 07:35:00,1.9572,1.9577,1.9572,1.9574,458599999.0
2008-06-12 07:40:00,1.9575,1.9583,1.9575,1.958,1612599999.0
2008-06-12 07:45:00,1.958,1.958,1.9568,1.9572,1517600001.0
2008-06-12 07:50:00,1.9572,1.9576,1.957,1.9575,1508199998.0
2008-06-12 07:55:00,1.9575,1.9575,1.95605,1.95615,1364600010.0
2008-06-12 08:00:00,1.9562,1.95665,1.9561,1.9565,1925399996.0
2008-06-12 08:05:00,1.9565,1.9572,1.9562,1.95705,1151000002.0
2008-06-12 08:10:00,1.95705,1.95715,1.956,1.95655,568800000.0
2008-06-12 08:15:00,1.9567,1.9568,1.955,1.9554,970800000.0
2008-06-12 08:20:00,1.9553,1.9562,1.955,1.9557,1002200000.0
2008-06-12 08:25:00,1.9557,1.9563,1.9552,1.9556,1160200000.0
2008-06-12 08:30:00,1.9556,1.957,1.955,1.9555,1708600001.0
2008-06-12 08:35:00,1.9555,1.9559,1.9544,1.9558,1675400001.0
2008-06-12 08:40:00,1.9558,1.9562,1.9549,1.95555,1320200000.0
2008-06-12 08:45:00,1.95555,1.9565,1.9551,1.9551,1320600000.0
2008-06-12 08:50:00,1.9551,1.9554,1.95415,1.9545,1246400000.0
2008-06-12 08:55:00,1.9545,1.9547,1.9535,1.9535,840600000.0
2008-06-12 09:00:00,1.9535,1.954,1.9511,1.9516,1568200000.0
2008-06-12 09:05:00,1.95155,1.9534,1.95095,1.9531,1917400000.0
2008-06-12 09:10:00,1.953,1.9531,1.9517,1.952,1490100000.0
2008-06-12 09:15:00,1.95195,1.9531,1.95195,1.9527,1302000000.0
2008-06-12 09:20:00,1.9527,1.95295,1.95185,1.952,1154200000.0
2008-06-12 09:25:00,1.95195,1.9521,1.95135,1.9521,1191000000.0
2008-06-12 09:30:00,1.9521,1.9527,1.9516,1.9527,807400000.0
2008-06-12 09:35:00,1.9527,1.954,1.9527,1.9535,1039500000.0
2008-06-12 09:40:00,1.9535,1.9543,1.95345,1.9537,878000000.0
2008-06-12 09:45:00,1.9537,1.9541,1.9525,1.9527,780300000.0
2008-06-12 09:50:00,1.9527,1.9535,1.9525,1.953,599800000.0
2008-06-12 09:55:00,1.953,1.95355,1.9528,1.95345,736800000.0
2008-06-12 10:00:00,1.9534,1.95355,1.9531,1.9531,611600000.0
2008-06-12 10:05:00,1.95315,1.9545,1.9531,1.9539,1069400000.0
2008-06-12 10:10:00,1.9539,1.9539,1.953,1.953,1086600000.0
2008-06-12 10:15:00,1.953,1.953,1.9517,1.9519,1088200000.0
2008-06-12 10:20:00,1.9519,1.9523,1.9509,1.9518,999000000.0
2008-06-12 10:25:00,1.95185,1.9522,1.9518,1.9521,555200000.0
2008-06-12 10:30:00,1.95215,1.9534,1.9515,1.9517,1053400000.0
2008-06-12 10:35:00,1.9517,1.95255,1.95125,1.95185,855300000.0
2008-06-12 10:40:00,1.95195,1.9521,1.95055,1.95125,1214320000.0
2008-06-12 10:45:00,1.9512,1.95165,1.9511,1.9516,1027800000.0
2008-06-12 10:50:00,1.9516,1.95185,1.9509,1.9513,863000000.0
2008-06-12 10:55:00,1.9513,1.9514,1.95055,1.9514,1099000000.0
2008-06-12 11:00:00,1.95135,1.9516,1.9505,1.9512,1596400000.0
2008-06-12 11:05:00,1.95125,1.952,1.951,1.951,911400000.0
2008-06-12 11:10:00,1.951,1.9513,1.9508,1.9508,918600000.0
2008-06-12 11:15:00,1.95085,1.9509,1.9497,1.95,1041800000.0
2008-06-12 11:20:00,1.95005,1.9502,1.9495,1.94995,829000000.0
2008-06-12 11:25:00,1.94995,1.95075,1.9498,1.9503,938400000.0
2008-06-12 11:30:00,1.9503,1.9503,1.94955,1.95,936400000.0
2008-06-12 11:35:00,1.95,1.9502,1.9487,1.9494,1622800000.0
2008-06-12 11:40:00,1.9494,1.9495,1.948,1.94865,1559800000.0
2008-06-12 11:45:00,1.9487,1.94875,1.94765,1.9477,764800000.0
2008-06-12 11:50:00,1.94775,1.94835,1.94685,1.94785,1382000000.0
2008-06-12 11:55:00,1.94785,1.94815,1.9475,1.9476,1070500000.0
2008-06-12 12:00:00,1.9476,1.9485,1.94665,1.9471,1721800000.0
2008-06-12 12:05:00,1.94705,1.9474,1.9467,1.9468,808800000.0
2008-06-12 12:10:00,1.9468,1.94765,1.94665,1.9475,898800000.0
2008-06-12 12:15:00,1.94755,1.94775,1.9474,1.9476,807600000.0
2008-06-12 12:20:00,1.9476,1.94815,1.9475,1.9481,756200000.0
2008-06-12 12:25:00,1.9481,1.94845,1.948,1.94815,551600000.0
2008-06-12 12:30:00,1.94815,1.949,1.9481,1.9489,645000000.0
2008-06-12 12:35:00,1.949,1.9493,1.94875,1.94885,773200000.0
2008-06-12 12:40:00,1.94875,1.9488,1.94855,1.9488,660400000.0
2008-06-12 12:45:00,1.94875,1.9491,1.94845,1.94845,740800000.0
2008-06-12 12:50:00,1.94845,1.94845,1.94765,1.948,936200000.0
2008-06-12 12:55:00,1.948,1.94815,1.947,1.94705,1000000000.0
2008-06-12 13:00:00,1.947,1.9478,1.9468,1.9477,1348000000.0
2008-06-12 13:05:00,1.9477,1.94775,1.94725,1.94735,581400000.0
2008-06-12 13:10:00,1.94735,1.94745,1.9467,1.947,1357200000.0
2008-06-12 13:15:00,1.947,1.94715,1.9468,1.947,1038000000.0
2008-06-12 13:20:00,1.947,1.9471,1.9467,1.9469,718400000.0
2008-06-12 13:25:00,1.9469,1.9475,1.9467,1.9474,700800000.0
2008-06-12 13:30:00,1.94735,1.94775,1.9468,1.94775,1374800000.0
2008-06-12 13:35:00,1.94775,1.948,1.94715,1.948,814800000.0
2008-06-12 13:40:00,1.948,1.9482,1.94705,1.94715,1227600000.0
2008-06-12 13:45:00,1.94715,1.9474,1.9468,1.94725,1013800000.0
2008-06-12 13:50:00,1.9472,1.9479,1.9472,1.94785,655200000.0
2008-06-12 13:55:00,1.9479,1.94865,1.9479,1.94865,778400000.0
2008-06-12 14:00:00,1.94865,1.94885,1.9485,1.9488,850800000.0
2008-06-12 14:05:00,1.9488,1.94895,1.9468,1.947,1482600000.0
2008-06-12 14:10:00,1.947,1.9485,1.947,1.9485,1248800000.0
2008-06-12 14:15:00,1.9485,1.9485,1.94775,1.94805,1042800000.0
2008-06-12 14:20:00,1.94805,1.94805,1.94755,1.9476,893200000.0
2008-06-12 14:25:00,1.9476,1.9482,1.9474,1.94785,1166200000.0
2008-06-12 14:30:00,1.9474,1.9474,1.94355,1.9445,2307800000.0
2008-06-12 14:35:00,1.9445,1.9456,1.944,1.9447,1746800000.0
2008-06-12 14:40:00,1.9447,1.9467,1.9447,1.94665,1136000000.0
2008-06-12 14:45:00,1.94665,1.94735,1.94565,1.9472,2140500000.0
2008-06-12 14:50:00,1.9472,1.94825,1.9471,1.9479,2100600000.0
2008-06-12 14:55:00,1.9479,1.9485,1.9472,1.9476,1228200000.0
2008-06-12 15:00:00,1.94755,1.9476,1.9463,1.9465,551200000.0
2008-06-12 15:05:00,1.9465,1.9474,1.946,1.947,723700000.0
2008-06-12 15:10:00,1.94705,1.94745,1.9461,1.94625,592300000.0
2008-06-12 15:15:00,1.94625,1.94625,1.9452,1.9462,872800000.0
2008-06-12 15:20:00,1.9462,1.9463,1.9459,1.9461,578600000.0
2008-06-12 15:25:00,1.9461,1.94715,1.946,1.94675,776900000.0
2008-06-12 15:30:00,1.94675,1.9469,1.9455,1.9456,954600000.0
2008-06-12 15:35:00,1.9456,1.9465,1.94535,1.9457,985000000.0
2008-06-12 15:40:00,1.9457,1.94575,1.9451,1.94515,631900000.0
2008-06-12 15:45:00,1.94515,1.946,1.9451,1.9457,693200000.0
2008-06-12 15:50:00,1.9457,1.9459,1.94555,1.94575,368800000.0
2008-06-12 15:55:00,1.9457,1.9464,1.94545,1.946,526400000.0
2008-06-12 16:00:00,1.94605,1.9462,1.9454,1.94575,887200000.0
2008-06-12 16:05:00,1.9458,1.94585,1.9447,1.94495,1129900000.0
2008-06-12 16:10:00,1.945,1.946,1.94455,1.9455,1060100000.0
2008-06-12 16:15:00,1.94545,1.9465,1.9454,1.9462,1231400000.0
2008-06-12 16:20:00,1.94625,1.9471,1.9461,1.9466,1092000000.0
2008-06-12 16:25:00,1.9466,1.948,1.94625,1.9474,1343400000.0
2008-06-12 16:30:00,1.9474,1.94755,1.9466,1.9468,1217100000.0
2008-06-12 16:35:00,1.9469,1.9472,1.9458,1.9461,1108600000.0
2008-06-12 16:40:00,1.9461,1.9464,1.9447,1.945,1303500000.0
2008-06-12 16:45:00,1.945,1.94655,1.9447,1.9457,1157600000.0
2008-06-12 16:50:00,1.9457,1.94645,1.9455,1.9456,1371700000.0
2008-06-12 16:55:00,1.9456,1.9458,1.9451,1.9457,916800000.0
2008-06-12 17:00:00,1.9457,1.9461,1.9452,1.94545,1396400000.0
2008-06-12 17:05:00,1.94545,1.9463,1.94525,1.9455,1015100000.0
2008-06-12 17:10:00,1.9455,1.9458,1.9454,1.94565,833200000.0
2008-06-12 17:15:00,1.94575,1.94605,1.94565,1.94575,674400000.0
2008-06-12 17:20:00,1.9458,1.946,1.9457,1.9459,389400000.0
2008-06-12 17:25:00,1.9459,1.9459,1.9453,1.9455,484900000.0
2008-06-12 17:30:00,1.9455,1.94595,1.9455,1.9459,605000000.0
2008-06-12 17:35:00,1.94595,1.9462,1.9454,1.9459,757900000.0
2008-06-12 17:40:00,1.9459,1.9464,1.94565,1.94635,811900000.0
2008-06-12 17:45:00,1.9463,1.9465,1.9458,1.94585,879800000.0
2008-06-12 17:50:00,1.9459,1.94635,1.94565,1.94615,903700000.0
2008-06-12 17:55:00,1.94615,1.9467,1.94605,1.9465,616300000.0
2008-06-12 18:00:00,1.9465,1.94735,1.9464,1.947,633900000.0
2008-06-12 18:05:00,1.947,1.94705,1.9456,1.9456,939700000.0
2008-06-12 18:10:00,1.9457,1.94585,1.9448,1.9455,526800000.0
2008-06-12 18:15:00,1.9455,1.94555,1.9451,1.9454,494600000.0
2008-06-12 18:20:00,1.9454,1.9457,1.9452,1.9452,247600000.0
2008-06-12 18:25:00,1.9452,1.9454,1.94475,1.945,402000000.0
2008-06-12 18:30:00,1.945,1.945,1.9444,1.9447,368100000.0
2008-06-12 18:35:00,1.9447,1.9449,1.9446,1.94465,194100000.0
2008-06-12 18:40:00,1.9446,1.9448,1.944,1.944,446796000.0
2008-06-12 18:45:00,1.944,1.944,1.94335,1.9436,754800000.0
2008-06-12 18:50:00,1.9436,1.9442,1.9435,1.9437,451500000.0
2008-06-12 18:55:00,1.9437,1.94405,1.94345,1.94405,498300000.0
2008-06-12 19:00:00,1.94405,1.94455,1.9435,1.94455,554100000.0
2008-06-12 19:05:00,1.9445,1.9453,1.9444,1.9451,710300000.0
2008-06-12 19:10:00,1.94515,1.94585,1.9451,1.94515,575700000.0
2008-06-12 19:15:00,1.9451,1.94515,1.94485,1.94515,255300000.0
2008-06-12 19:20:00,1.9451,1.94535,1.9451,1.9451,259300000.0
2008-06-12 19:25:00,1.9451,1.9452,1.945,1.9451,288100000.0
2008-06-12 19:30:00,1.94515,1.9454,1.94515,1.9454,212400000.0
2008-06-12 19:35:00,1.9454,1.94575,1.94535,1.94545,330300000.0
2008-06-12 19:40:00,1.9455,1.9455,1.9451,1.9454,214200000.0
2008-06-12 19:45:00,1.94545,1.9457,1.9451,1.9457,274400000.0
2008-06-12 19:50:00,1.94565,1.94615,1.94565,1.94615,386800000.0
2008-06-12 19:55:00,1.94615,1.9469,1.94615,1.94655,293800000.0
2008-06-12 20:00:00,1.9465,1.9468,1.94635,1.9467,348100000.0
2008-06-12 20:05:00,1.9467,1.9478,1.9466,1.94665,498200000.0
2008-06-12 20:10:00,1.9467,1.9468,1.9466,1.94665,188100000.0
2008-06-12 20:15:00,1.94665,1.9478,1.94665,1.94765,258800000.0
2008-06-12 20:20:00,1.94755,1.94755,1.9468,1.947,551800000.0
2008-06-12 20:25:00,1.947,1.9472,1.9467,1.9472,324400000.0
2008-06-12 20:30:00,1.9472,1.94725,1.94715,1.9472,84200000.0
2008-06-12 20:35:00,1.9472,1.9477,1.9472,1.9477,260800000.0
2008-06-12 20:40:00,1.9477,1.94775,1.94745,1.9475,564900000.0
2008-06-12 20:45:00,1.9475,1.948,1.9473,1.9476,390500000.0
2008-06-12 20:50:00,1.9475,1.94765,1.9469,1.9471,669200000.0
2008-06-12 20:55:00,1.9471,1.9476,1.9471,1.94735,523300000.0
2008-06-12 21:00:00,1.94735,1.9477,1.9472,1.9473,517100000.0
2008-06-12 21:05:00,1.9473,1.9476,1.94725,1.94755,352900000.0
2008-06-12 21:10:00,1.94755,1.9479,1.9472,1.9477,519500000.0
2008-06-12 21:15:00,1.9477,1.9477,1.9472,1.9474,974000000.0
2008-06-12 21:20:00,1.9474,1.9476,1.9471,1.9474,726300000.0
2008-06-12 21:25:00,1.9475,1.94785,1.9473,1.9478,478600000.0
2008-06-12 21:30:00,1.9478,1.9481,1.9477,1.9481,326500000.0
2008-06-12 21:35:00,1.9481,1.9482,1.947,1.9471,305199998.0
2008-06-12 21:40:00,1.9471,1.9474,1.947,1.94705,590300001.0
2008-06-12 21:45:00,1.94705,1.9474,1.947,1.9473,181400000.0
2008-06-12 21:50:00,1.9474,1.94755,1.947,1.9473,340500000.0
2008-06-12 21:55:00,1.9473,1.94755,1.9473,1.94735,382500000.0
2008-06-12 22:00:00,1.94735,1.9474,1.94705,1.9471,502000000.0
2008-06-12 22:05:00,1.9471,1.9471,1.9466,1.9467,393700000.0
2008-06-12 22:10:00,1.94675,1.947,1.9466,1.9468,246000000.0
2008-06-12 22:15:00,1.9468,1.947,1.9467,1.9469,207400000.0
2008-06-12 22:20:00,1.9469,1.947,1.9467,1.9469,593100000.0
2008-06-12 22:25:00,1.9468,1.94735,1.9468,1.9473,235700000.0
2008-06-12 22:30:00,1.9473,1.9474,1.9468,1.9469,212600000.0
2008-06-12 22:35:00,1.9469,1.94705,1.9468,1.94685,158200000.0
2008-06-12 22:40:00,1.9469,1.947,1.94655,1.9466,210000000.0
2008-06-12 22:45:00,1.9466,1.9467,1.94635,1.9466,224400000.0
2008-06-12 22:50:00,1.9466,1.9468,1.94625,1.94635,232900000.0
2008-06-12 22:55:00,1.9463,1.9467,1.9463,1.9464,393900000.0
2008-06-12 23:00:00,1.9464,1.9464,1.9452,1.9453,353000000.0
2008-06-12 23:05:00,1.9454,1.9458,1.94525,1.94575,102600000.0
2008-06-12 23:10:00,1.94585,1.9461,1.94575,1.94595,78000000.0
2008-06-12 23:15:00,1.9459,1.94605,1.9457,1.946,154700000.0
2008-06-12 23:20:00,1.946,1.94635,1.9459,1.9459,183500000.0
2008-06-12 23:25:00,1.94605,1.9469,1.9459,1.9467,376600000.0
2008-06-12 23:30:00,1.9467,1.94705,1.9459,1.9459,520000000.0
2008-06-12 23:35:00,1.9459,1.94605,1.944,1.9455,493300000.0
2008-06-12 23:40:00,1.9455,1.9461,1.9455,1.94585,446800000.0
2008-06-12 23:45:00,1.9459,1.946,1.94528,1.94528,154100000.0
2008-06-12 23:50:00,1.94555,1.9458,1.9453,1.9453,144400000.0
2008-06-12 23:55:00,1.9453,1.9458,1.9453,1.9458,210100000.0
2008-06-13 00:00:00,1.9458,1.946,1.9455,1.9458,170700000.0
2008-06-13 00:05:00,1.9458,1.9458,1.94535,1.9458,127500000.0
2008-06-13 00:10:00,1.9458,1.9458,1.94535,1.9456,113700000.0
2008-06-13 00:15:00,1.9457,1.9464,1.9456,1.94585,369600000.0
2008-06-13 00:20:00,1.9459,1.9464,1.94585,1.9464,81400000.0
2008-06-13 00:25:00,1.9464,1.9473,1.9463,1.9472,227900000.0
2008-06-13 00:30:00,1.9472,1.9473,1.9468,1.9473,66700000.0
2008-06-13 00:35:00,1.9472,1.9484,1.9472,1.9484,288100000.0
2008-06-13 00:40:00,1.9484,1.9484,1.94775,1.9478,78300000.0
2008-06-13 00:45:00,1.9478,1.9481,1.9476,1.9477,131400000.0
2008-06-13 00:50:00,1.9477,1.9477,1.9469,1.9475,107100000.0
2008-06-13 00:55:00,1.9472,1.9472,1.9469,1.9469,62500000.0
2008-06-13 01:00:00,1.9469,1.9469,1.9462,1.94651,603599997.0
2008-06-13 01:05:00,1.9465,1.9465,1.94559,1.94602,546699998.0
2008-06-13 01:10:00,1.94595,1.9465,1.94595,1.9464,383300003.0
2008-06-13 01:15:00,1.94655,1.9468,1.9463,1.9468,347000002.0
2008-06-13 01:20:00,1.9467,1.94715,1.9467,1.94705,326000000.0
2008-06-13 01:25:00,1.94705,1.94705,1.9469,1.9469,365000001.0
2008-06-13 01:30:00,1.9468,1.9472,1.9468,1.9471,145900000.0
2008-06-13 01:35:00,1.9471,1.9471,1.9467,1.9467,168100000.0
2008-06-13 01:40:00,1.94673,1.9469,1.94659,1.94678,595300000.0
2008-06-13 01:45:00,1.94681,1.94704,1.94641,1.94687,409850001.0
2008-06-13 01:50:00,1.94683,1.9469,1.94669,1.9469,127099999.0
2008-06-13 01:55:00,1.9469,1.9469,1.94654,1.9466,128800000.0
2008-06-13 02:00:00,1.94655,1.9466,1.9457,1.9458,381600001.0
2008-06-13 02:05:00,1.9458,1.9463,1.9458,1.94595,265200000.0
2008-06-13 02:10:00,1.9459,1.94635,1.94585,1.94635,122500000.0
2008-06-13 02:15:00,1.94635,1.9464,1.9458,1.9458,78095000.0
2008-06-13 02:20:00,1.946,1.946,1.94505,1.9459,311800000.0
2008-06-13 02:25:00,1.9459,1.946,1.94575,1.946,335300000.0
2008-06-13 02:30:00,1.946,1.9462,1.9457,1.94605,380400000.0
2008-06-13 02:35:00,1.9461,1.9461,1.94595,1.946,85000000.0
2008-06-13 02:40:00,1.94605,1.94619,1.94583,1.94592,205500000.0
2008-06-13 02:45:00,1.9461,1.94715,1.946,1.947,524300000.0
2008-06-13 02:50:00,1.947,1.9474,1.9467,1.9467,335900000.0
2008-06-13 02:55:00,1.947,1.947,1.9466,1.9467,73200000.0
2008-06-13 03:00:00,1.9467,1.9472,1.94665,1.947,175592001.0
2008-06-13 03:05:00,1.9471,1.9471,1.94659,1.9471,104200000.0
2008-06-13 03:10:00,1.947,1.94705,1.94634,1.94659,138950000.0
2008-06-13 03:15:00,1.94705,1.9473,1.9464,1.9473,331899997.0
2008-06-13 03:20:00,1.9473,1.9478,1.94705,1.9473,487000000.0
2008-06-13 03:25:00,1.9473,1.94835,1.9473,1.9481,724700001.0
2008-06-13 03:30:00,1.9482,1.9487,1.948,1.9487,623200001.0
2008-06-13 03:35:00,1.9487,1.9487,1.94795,1.9482,1241600000.0
2008-06-13 03:40:00,1.9482,1.9484,1.9482,1.9484,190200000.0
2008-06-13 03:45:00,1.9484,1.9486,1.94807,1.9486,175900000.0
2008-06-13 03:50:00,1.9486,1.9487,1.9482,1.9482,717000001.0
2008-06-13 03:55:00,1.9482,1.9483,1.94782,1.94793,236800000.0
2008-06-13 04:00:00,1.94825,1.94825,1.9479,1.9479,160200000.0
2008-06-13 04:05:00,1.9481,1.9481,1.94782,1.9481,102300000.0
2008-06-13 04:10:00,1.9479,1.94798,1.94768,1.94794,105100000.0
2008-06-13 04:15:00,1.9481,1.9484,1.94778,1.9484,161300000.0
2008-06-13 04:20:00,1.9484,1.9487,1.9483,1.9487,118900000.0
2008-06-13 04:25:00,1.9487,1.9487,1.9483,1.9483,276200000.0
2008-06-13 04:30:00,1.9483,1.9483,1.948,1.94805,122900000.0
2008-06-13 04:35:00,1.9482,1.9484,1.94815,1.9482,327592000.0
2008-06-13 04:40:00,1.9483,1.9483,1.94785,1.94798,103480001.0
2008-06-13 04:45:00,1.9483,1.9483,1.9483,1.9483,78400000.0
2008-06-13 04:50:00,1.9483,1.9483,1.9481,1.9483,105300000.0
2008-06-13 04:55:00,1.9483,1.9483,1.9478,1.9479,170000000.0
2008-06-13 05:00:00,1.9479,1.9479,1.94718,1.94735,79200000.0
2008-06-13 05:05:00,1.94732,1.9478,1.94726,1.9478,91300000.0
2008-06-13 05:10:00,1.9478,1.948,1.9476,1.948,105700000.0
2008-06-13 05:15:00,1.948,1.948,1.9479,1.9479,292599999.0
2008-06-13 05:20:00,1.948,1.94845,1.9479,1.94845,408600000.0
2008-06-13 05:25:00,1.9484,1.9488,1.9483,1.9488,116100000.0
2008-06-13 05:30:00,1.9488,1.9488,1.94845,1.94849,102096000.0
2008-06-13 05:35:00,1.94857,1.9489,1.94851,1.94875,403300000.0
2008-06-13 05:40:00,1.94875,1.94875,1.9484,1.94875,136400000.0
2008-06-13 05:45:00,1.9484,1.94875,1.9481,1.9482,546399999.0
2008-06-13 05:50:00,1.9482,1.9483,1.9481,1.9483,275400001.0
2008-06-13 05:55:00,1.9482,1.9482,1.94775,1.9481,303400000.0
2008-06-13 06:00:00,1.9477,1.9481,1.94733,1.9481,143200000.0
2008-06-13 06:05:00,1.948,1.9481,1.94637,1.9465,484700002.0
2008-06-13 06:10:00,1.9468,1.9468,1.94585,1.9459,711099999.0
2008-06-13 06:15:00,1.9459,1.94625,1.9459,1.9462,778500000.0
2008-06-13 06:20:00,1.9462,1.9469,1.9462,1.9468,540600000.0
2008-06-13 06:25:00,1.9468,1.9468,1.9464,1.9465,353300001.0
2008-06-13 06:30:00,1.9465,1.9465,1.94575,1.9458,746500000.0
2008-06-13 06:35:00,1.9458,1.9465,1.94567,1.94645,534599999.0
2008-06-13 06:40:00,1.94645,1.947,1.94635,1.947,562100000.0
2008-06-13 06:45:00,1.947,1.947,1.9467,1.9469,258300000.0
2008-06-13 06:50:00,1.9469,1.9469,1.9467,1.9469,78400000.0
2008-06-13 06:55:00,1.9469,1.9469,1.9469,1.9469,72800000.0
2008-06-13 07:00:00,1.9469,1.9469,1.9468,1.9469,113600000.0
2008-06-13 07:05:00,1.9469,1.9472,1.9469,1.9469,372900000.0
2008-06-13 07:10:00,1.9469,1.947,1.94655,1.9467,535600000.0
2008-06-13 07:15:00,1.9469,1.9473,1.9467,1.94725,294999999.0
2008-06-13 07:20:00,1.94725,1.94725,1.9469,1.947,757099998.0
2008-06-13 07:25:00,1.9472,1.9476,1.947,1.947,150500001.0
2008-06-13 07:30:00,1.947,1.9473,1.947,1.9473,438099999.0
2008-06-13 07:35:00,1.947,1.9473,1.9466,1.9469,234300000.0
2008-06-13 07:40:00,1.9469,1.9469,1.9464,1.9469,211800000.0
2008-06-13 07:45:00,1.9469,1.9471,1.94616,1.9469,321200000.0
2008-06-13 07:50:00,1.9469,1.9472,1.9468,1.9471,1259899999.0
2008-06-13 07:55:00,1.9471,1.9473,1.9469,1.9469,336100001.0
2008-06-13 08:00:00,1.9467,1.9474,1.9467,1.94735,443400000.0
2008-06-13 08:05:00,1.94735,1.9475,1.94691,1.94735,236900000.0
2008-06-13 08:10:00,1.94735,1.94735,1.9469,1.94705,431100000.0
2008-06-13 08:15:00,1.94705,1.9471,1.94575,1.94625,849800000.0
2008-06-13 08:20:00,1.94625,1.9467,1.9458,1.9459,1111999999.0
2008-06-13 08:25:00,1.9459,1.94675,1.9454,1.9464,664100000.0
2008-06-13 08:30:00,1.94645,1.9466,1.945,1.9462,671400000.0
2008-06-13 08:35:00,1.9462,1.94625,1.9451,1.94535,293100000.0
2008-06-13 08:40:00,1.9454,1.9457,1.94525,1.94555,490400000.0
2008-06-13 08:45:00,1.9455,1.94595,1.9453,1.9455,450600000.0
2008-06-13 08:50:00,1.9455,1.946,1.9452,1.9454,516700000.0
2008-06-13 08:55:00,1.9454,1.9454,1.9434,1.9435,756200000.0
2008-06-13 09:00:00,1.9435,1.9457,1.943,1.945,1076160000.0
2008-06-13 09:05:00,1.94495,1.945,1.9438,1.9441,657400000.0
2008-06-13 09:10:00,1.9441,1.94465,1.94365,1.94375,764300000.0
2008-06-13 09:15:00,1.9437,1.944,1.94295,1.944,662800000.0
2008-06-13 09:20:00,1.94405,1.9443,1.94375,1.94415,431400000.0
2008-06-13 09:25:00,1.94415,1.94435,1.9435,1.94355,450700000.0
2008-06-13 09:30:00,1.94355,1.9437,1.94325,1.94355,341100000.0
2008-06-13 09:35:00,1.9435,1.9444,1.9431,1.94345,641400000.0
2008-06-13 09:40:00,1.9435,1.9454,1.9435,1.9452,661600000.0
2008-06-13 09:45:00,1.9451,1.9453,1.9445,1.9446,314800000.0
2008-06-13 09:50:00,1.9446,1.9452,1.9445,1.9452,555900000.0
2008-06-13 09:55:00,1.94515,1.94515,1.94315,1.9434,934600000.0
2008-06-13 10:00:00,1.9434,1.9451,1.9434,1.94505,946200000.0
2008-06-13 10:05:00,1.945,1.9454,1.94475,1.945,908200000.0
2008-06-13 10:10:00,1.945,1.94575,1.9448,1.94575,782700000.0
2008-06-13 10:15:00,1.94575,1.94655,1.94575,1.946,1013300000.0
2008-06-13 10:20:00,1.946,1.94625,1.9456,1.9459,823700000.0
2008-06-13 10:25:00,1.9459,1.94705,1.9454,1.94705,844400000.0
2008-06-13 10:30:00,1.9472,1.948,1.9472,1.9475,1000500000.0
2008-06-13 10:35:00,1.94745,1.9483,1.9471,1.94775,940900000.0
2008-06-13 10:40:00,1.94775,1.9483,1.94735,1.94785,558900000.0
2008-06-13 10:45:00,1.94785,1.94815,1.9474,1.9478,577200000.0
2008-06-13 10:50:00,1.94785,1.94785,1.9469,1.9471,497100000.0
2008-06-13 10:55:00,1.9471,1.9478,1.9463,1.947,1113499999.0
2008-06-13 11:00:00,1.9472,1.94765,1.9471,1.94765,627500000.0
2008-06-13 11:05:00,1.94765,1.94775,1.94665,1.9468,691300000.0
2008-06-13 11:10:00,1.94685,1.94705,1.9464,1.94705,694800000.0
2008-06-13 11:15:00,1.947,1.9475,1.94635,1.947,825200000.0
2008-06-13 11:20:00,1.947,1.9473,1.9462,1.9473,696000000.0
2008-06-13 11:25:00,1.9473,1.94735,1.94645,1.9468,789500000.0
2008-06-13 11:30:00,1.9468,1.9477,1.9463,1.9475,1109900000.0
2008-06-13 11:35:00,1.9475,1.94765,1.94575,1.94705,1298000000.0
2008-06-13 11:40:00,1.947,1.947,1.9457,1.94585,968300000.0
2008-06-13 11:45:00,1.9458,1.9467,1.944,1.9443,1028992000.0
2008-06-13 11:50:00,1.9443,1.946,1.9439,1.9457,886300000.0
2008-06-13 11:55:00,1.9457,1.9459,1.9451,1.9453,789600000.0
2008-06-13 12:00:00,1.9453,1.94585,1.94525,1.9453,648860000.0
2008-06-13 12:05:00,1.9453,1.9454,1.9447,1.94505,542500000.0
2008-06-13 12:10:00,1.94505,1.94555,1.9447,1.9453,896100000.0
2008-06-13 12:15:00,1.9453,1.9456,1.9447,1.9447,1022300000.0
2008-06-13 12:20:00,1.9447,1.9455,1.9441,1.9452,1082300000.0
2008-06-13 12:25:00,1.9452,1.9452,1.94405,1.9442,1389900002.0
2008-06-13 12:30:00,1.94415,1.9457,1.94405,1.94405,1857500001.0
2008-06-13 12:35:00,1.94405,1.9442,1.9434,1.9435,1813599998.0
2008-06-13 12:40:00,1.9434,1.9439,1.943,1.9439,1199199999.0
2008-06-13 12:45:00,1.9439,1.9443,1.9435,1.9442,1349800002.0
2008-06-13 12:50:00,1.9442,1.9452,1.94415,1.9443,1415600000.0
2008-06-13 12:55:00,1.9443,1.9443,1.9436,1.944,1738099997.0
2008-06-13 13:00:00,1.9439,1.9448,1.9435,1.9438,2164599998.0
2008-06-13 13:05:00,1.9437,1.9444,1.94355,1.94425,1529500001.0
2008-06-13 13:10:00,1.94425,1.9445,1.9436,1.9436,2194400002.0
2008-06-13 13:15:00,1.9436,1.9445,1.9436,1.9443,2684400002.0
2008-06-13 13:20:00,1.9443,1.9449,1.9443,1.9448,2151100001.0
2008-06-13 13:25:00,1.9448,1.9454,1.944,1.9443,2172920005.0
2008-06-13 13:30:00,1.94435,1.9448,1.9442,1.9447,1598900004.0
2008-06-13 13:35:00,1.9446,1.9452,1.9445,1.94455,630800001.0
2008-06-13 13:40:00,1.94445,1.94475,1.9441,1.9442,938800000.0
2008-06-13 13:45:00,1.9442,1.9446,1.9441,1.9444,1531199999.0
2008-06-13 13:50:00,1.9444,1.9446,1.9438,1.944,1938200002.0
2008-06-13 13:55:00,1.944,1.9443,1.9439,1.9439,1439300000.0
2008-06-13 14:00:00,1.9439,1.9441,1.9437,1.9441,1539200002.0
2008-06-13 14:05:00,1.9441,1.9449,1.944,1.9447,1965800001.0
2008-06-13 14:10:00,1.9447,1.9455,1.94465,1.9452,2637700003.0
2008-06-13 14:15:00,1.9452,1.9457,1.9449,1.9452,1874100001.0
2008-06-13 14:20:00,1.9452,1.9454,1.945,1.94525,1170600001.0
2008-06-13 14:25:00,1.94525,1.9455,1.9449,1.9454,1255599999.0
2008-06-13 14:30:00,1.94525,1.94575,1.9433,1.9454,2140900001.0
2008-06-13 14:35:00,1.9455,1.9457,1.9415,1.9417,2948200000.0
2008-06-13 14:40:00,1.9417,1.9429,1.9413,1.9421,2041800000.0
2008-06-13 14:45:00,1.94215,1.9426,1.9418,1.9425,1890599998.0
2008-06-13 14:50:00,1.9425,1.9432,1.9423,1.9425,1509348002.0
2008-06-13 14:55:00,1.9426,1.9449,1.9426,1.9442,2432400000.0
2008-06-13 15:00:00,1.9442,1.9448,1.9436,1.9443,1197700001.0
2008-06-13 15:05:00,1.9443,1.9446,1.9432,1.9434,1874500006.0
2008-06-13 15:10:00,1.9434,1.9438,1.9433,1.9433,1810499999.0
2008-06-13 15:15:00,1.9433,1.9438,1.9427,1.9435,1072100003.0
2008-06-13 15:20:00,1.9435,1.9437,1.94275,1.94365,1174448001.0
2008-06-13 15:25:00,1.9437,1.9438,1.9419,1.94205,1629500002.0
2008-06-13 15:30:00,1.94205,1.9423,1.94125,1.9422,2510800003.0
2008-06-13 15:35:00,1.9422,1.9428,1.9418,1.94235,1786199997.0
2008-06-13 15:40:00,1.94235,1.94285,1.9423,1.9423,915000000.0
2008-06-13 15:45:00,1.9423,1.94235,1.941,1.94115,798448001.0
2008-06-13 15:50:00,1.94115,1.94305,1.9411,1.9425,1859299999.0
2008-06-13 15:55:00,1.9425,1.94475,1.9424,1.9436,2795400003.0
2008-06-13 16:00:00,1.9436,1.9451,1.9435,1.9438,2387400000.0
2008-06-13 16:05:00,1.9438,1.9439,1.9435,1.9439,2494900002.0
2008-06-13 16:10:00,1.9439,1.94415,1.9433,1.9439,2234599997.0
2008-06-13 16:15:00,1.9439,1.9439,1.943,1.9432,1227399998.0
2008-06-13 16:20:00,1.9431,1.9447,1.9431,1.9443,1706599999.0
2008-06-13 16:25:00,1.9443,1.9446,1.9438,1.9445,1736246000.0
2008-06-13 16:30:00,1.9445,1.9447,1.9443,1.9445,2082356001.0
2008-06-13 16:35:00,1.9445,1.9449,1.94445,1.9448,1913300000.0
2008-06-13 16:40:00,1.94485,1.9473,1.9447,1.9473,2251399999.0
2008-06-13 16:45:00,1.9473,1.9476,1.945,1.9453,2273500002.0
2008-06-13 16:50:00,1.9453,1.9463,1.9453,1.946,1681799995.0
2008-06-13 16:55:00,1.946,1.947,1.9445,1.9445,2531200002.0
2008-06-13 17:00:00,1.94455,1.94495,1.9443,1.9448,2002500005.0
2008-06-13 17:05:00,1.9448,1.94505,1.9446,1.9448,1257200002.0
2008-06-13 17:10:00,1.9448,1.9458,1.9448,1.9455,1869299993.0
2008-06-13 17:15:00,1.94525,1.9491,1.9452,1.9489,1398140000.0
2008-06-13 17:20:00,1.9489,1.9503,1.9483,1.94925,1046960000.0
2008-06-13 17:25:00,1.9492,1.95015,1.9491,1.9491,692500000.0
2008-06-13 17:30:00,1.9491,1.95115,1.9491,1.9501,795700000.0
2008-06-13 17:35:00,1.9501,1.9513,1.9498,1.9498,834500000.0
2008-06-13 17:40:00,1.9498,1.9503,1.9494,1.9498,643700000.0
2008-06-13 17:45:00,1.9498,1.95065,1.9498,1.9501,759800000.0
2008-06-13 17:50:00,1.9501,1.95035,1.94955,1.94955,670200000.0
2008-06-13 17:55:00,1.9495,1.9495,1.94915,1.94945,552300000.0
2008-06-13 18:00:00,1.94945,1.94965,1.94895,1.949,597700000.0
2008-06-13 18:05:00,1.949,1.9495,1.9486,1.94905,827700000.0
2008-06-13 18:10:00,1.94905,1.94975,1.94905,1.94965,528700000.0
2008-06-13 18:15:00,1.94965,1.95045,1.9493,1.94975,561600000.0
2008-06-13 18:20:00,1.94975,1.95,1.9497,1.9497,364100000.0
2008-06-13 18:25:00,1.9497,1.9497,1.9491,1.94965,449700000.0
2008-06-13 18:30:00,1.94965,1.9498,1.94925,1.9493,343500000.0
2008-06-13 18:35:00,1.9493,1.94975,1.9491,1.9497,272100000.0
2008-06-13 18:40:00,1.94975,1.9498,1.949,1.949,279700000.0
2008-06-13 18:45:00,1.949,1.94935,1.9487,1.9491,600200000.0
2008-06-13 18:50:00,1.9491,1.94915,1.94865,1.94865,313400000.0
2008-06-13 18:55:00,1.9486,1.949,1.948,1.94805,530300000.0
2008-06-13 19:00:00,1.94805,1.9483,1.9479,1.9483,359000000.0
2008-06-13 19:05:00,1.94835,1.94895,1.9483,1.94895,139700000.0
2008-06-13 19:10:00,1.94895,1.949,1.94865,1.94875,164400000.0
2008-06-13 19:15:00,1.94875,1.94905,1.9487,1.9489,198000000.0
2008-06-13 19:20:00,1.9489,1.9492,1.9488,1.9489,495300000.0
2008-06-13 19:25:00,1.9489,1.9489,1.9484,1.9488,348400000.0
2008-06-13 19:30:00,1.9488,1.9488,1.94835,1.9484,380800000.0
2008-06-13 19:35:00,1.9484,1.94845,1.9477,1.94775,781700002.0
2008-06-13 19:40:00,1.9478,1.9483,1.94775,1.94815,481600000.0
2008-06-13 19:45:00,1.9482,1.94825,1.9473,1.9476,474100000.0
2008-06-13 19:50:00,1.9477,1.9479,1.9476,1.94785,441800000.0
2008-06-13 19:55:00,1.94785,1.948,1.94765,1.9478,301400000.0
2008-06-13 20:00:00,1.9478,1.94815,1.94765,1.9477,456900000.0
2008-06-13 20:05:00,1.9477,1.9477,1.9472,1.94735,279800000.0
2008-06-13 20:10:00,1.94735,1.94745,1.94715,1.9472,360400000.0
2008-06-13 20:15:00,1.9472,1.9472,1.9467,1.9467,423600000.0
2008-06-13 20:20:00,1.94675,1.94755,1.9467,1.9471,348700000.0
2008-06-13 20:25:00,1.94715,1.9475,1.9468,1.947,342100000.0
2008-06-13 20:30:00,1.947,1.9472,1.9468,1.9468,301800000.0
2008-06-13 20:35:00,1.94675,1.94695,1.94655,1.9466,220300000.0
2008-06-13 20:40:00,1.94655,1.94655,1.9461,1.9464,462700000.0
2008-06-13 20:45:00,1.9464,1.9464,1.9463,1.9464,160500000.0
2008-06-13 20:50:00,1.9464,1.94675,1.9463,1.9467,585800000.0
2008-06-13 20:55:00,1.9467,1.9468,1.94655,1.9467,669000000.0
2008-06-13 21:00:00,1.9467,1.9467,1.9464,1.9464,359200000.0
2008-06-13 21:05:00,1.94613,1.9464,1.94598,1.94625,484000000.0
2008-06-13 21:10:00,1.94625,1.94635,1.9462,1.9462,243500000.0
2008-06-13 21:15:00,1.9462,1.94625,1.9457,1.9461,337600000.0
2008-06-13 21:20:00,1.9462,1.9467,1.9462,1.94625,262900000.0
2008-06-13 21:25:00,1.9463,1.9465,1.9462,1.9462,288500000.0
2008-06-13 21:30:00,1.9462,1.9463,1.94615,1.9462,149000000.0
2008-06-13 21:35:00,1.9462,1.94635,1.9462,1.9463,307600000.0
2008-06-13 21:40:00,1.9463,1.94645,1.9462,1.9464,314200000.0
2008-06-13 21:45:00,1.94615,1.94645,1.94605,1.94645,104000000.0
2008-06-13 21:50:00,1.94645,1.9467,1.94645,1.94655,238800000.0
2008-06-13 21:55:00,1.94655,1.9472,1.94655,1.9472,250100000.0
2008-06-13 22:00:00,1.9472,1.9476,1.9469,1.9476,461800000.0
2008-06-13 22:05:00,1.9476,1.9483,1.9476,1.9479,155000000.0
2008-06-13 22:10:00,1.9479,1.94815,1.94775,1.94785,82600000.0
2008-06-13 22:15:00,1.9479,1.948,1.9477,1.9478,131700000.0
2008-06-13 22:20:00,1.9478,1.94825,1.9478,1.9481,101400000.0
2008-06-13 22:25:00,1.9481,1.94865,1.9481,1.9486,129600000.0
2008-06-13 22:30:00,1.94855,1.9488,1.9481,1.9487,573400000.0
2008-06-13 22:35:00,1.9487,1.9487,1.9483,1.9483,285000000.0
2008-06-13 22:40:00,1.9483,1.94835,1.9483,1.9483,167800000.0
2008-06-13 22:45:00,1.9483,1.9483,1.9478,1.9478,243500000.0
2008-06-13 22:50:00,1.9478,1.9481,1.9474,1.9476,159600000.0
2008-06-13 22:55:00,1.94755,1.9476,1.9472,1.9475,176900000.0
2008-06-16 00:00:00,1.9471,1.9471,1.9464,1.9464,178400000.0
2008-06-16 00:05:00,1.9461,1.9461,1.946,1.946,44600000.0
2008-06-16 00:10:00,1.9461,1.9472,1.9461,1.9471,178400000.0
2008-06-16 00:15:00,1.947,1.9472,1.947,1.9472,133800000.0
2008-06-16 00:20:00,1.9471,1.9472,1.947,1.9471,178400000.0
2008-06-16 00:25:00,1.9472,1.9472,1.9471,1.9472,89200000.0
2008-06-16 00:30:00,1.9475,1.948,1.9474,1.948,178400000.0
2008-06-16 00:35:00,1.9481,1.9486,1.948,1.9486,178400000.0
2008-06-16 00:40:00,1.9491,1.9491,1.949,1.9491,44600000.0
2008-06-16 00:45:00,1.949,1.9491,1.9488,1.9489,178400000.0
2008-06-16 00:50:00,1.9488,1.9492,1.9488,1.949,178400000.0
2008-06-16 00:55:00,1.9491,1.9491,1.9491,1.9491,44600000.0
2008-06-16 01:00:00,1.949,1.949,1.9485,1.9486,133800000.0
2008-06-16 01:05:00,1.9487,1.9487,1.9487,1.9487,44600000.0
2008-06-16 01:10:00,1.9486,1.9486,1.9485,1.9485,44600000.0
2008-06-16 01:15:00,1.9486,1.9486,1.9481,1.9482,133800000.0
2008-06-16 01:20:00,1.9483,1.9483,1.9482,1.9483,89200000.0
2008-06-16 01:30:00,1.9482,1.9486,1.9482,1.9486,89200000.0
2008-06-16 01:35:00,1.9485,1.9485,1.9485,1.9485,44600000.0
2008-06-16 01:40:00,1.9486,1.9486,1.9486,1.9486,44600000.0
2008-06-16 01:45:00,1.9485,1.9485,1.9482,1.9482,133800000.0
2008-06-16 01:50:00,1.9481,1.9483,1.9481,1.9481,44600000.0
2008-06-16 01:55:00,1.9482,1.9484,1.9481,1.9484,89200000.0
2008-06-16 02:00:00,1.94855,1.94855,1.9472,1.9477,317700000.0
2008-06-16 02:05:00,1.9477,1.9477,1.94745,1.9477,210899999.0
2008-06-16 02:10:00,1.9477,1.9477,1.9472,1.9473,261100000.0
2008-06-16 02:15:00,1.9473,1.9475,1.9467,1.947,438800000.0
2008-06-16 02:20:00,1.94705,1.94705,1.947,1.94705,34000000.0
2008-06-16 02:25:00,1.94705,1.94715,1.9468,1.947,215500000.0
2008-06-16 02:30:00,1.9469,1.9477,1.9466,1.9477,251900001.0
2008-06-16 02:35:00,1.9477,1.9482,1.94755,1.948,204800000.0
2008-06-16 02:40:00,1.948,1.9481,1.94755,1.9478,305200000.0
2008-06-16 02:45:00,1.9478,1.9487,1.9478,1.9485,410000000.0
2008-06-16 02:50:00,1.94845,1.9496,1.94839,1.9489,648300000.0
2008-06-16 02:55:00,1.9485,1.9495,1.9485,1.9491,599500000.0
2008-06-16 03:00:00,1.9491,1.9494,1.9489,1.949,268800001.0
2008-06-16 03:05:00,1.949,1.9494,1.949,1.9493,237000001.0
2008-06-16 03:10:00,1.9493,1.9496,1.9493,1.94945,169100000.0
2008-06-16 03:15:00,1.94945,1.9497,1.94917,1.9493,197900000.0
2008-06-16 03:20:00,1.9495,1.9497,1.9492,1.9496,163000000.0
2008-06-16 03:25:00,1.9496,1.9498,1.9495,1.94955,103100000.0
2008-06-16 03:30:00,1.9497,1.9497,1.9491,1.9496,66800000.0
2008-06-16 03:35:00,1.94948,1.9496,1.94926,1.9496,100299999.0
2008-06-16 03:40:00,1.9496,1.9501,1.94955,1.95,194300000.0
2008-06-16 03:45:00,1.95005,1.9502,1.94966,1.94997,341300001.0
2008-06-16 03:50:00,1.9501,1.9505,1.9501,1.9502,188600000.0
2008-06-16 03:55:00,1.9501,1.9505,1.9489,1.9498,717700000.0
2008-06-16 04:00:00,1.94975,1.94985,1.9497,1.9498,108200000.0
2008-06-16 04:05:00,1.9498,1.9501,1.9497,1.95005,250200000.0
2008-06-16 04:10:00,1.95005,1.9503,1.9499,1.95015,355400000.0
2008-06-16 04:15:00,1.95015,1.9504,1.9499,1.9501,117500000.0
2008-06-16 04:20:00,1.9503,1.9507,1.9503,1.9506,369600000.0
2008-06-16 04:25:00,1.9506,1.9519,1.9505,1.9518,909000002.0
2008-06-16 04:30:00,1.9518,1.9518,1.9506,1.9509,974499999.0
2008-06-16 04:35:00,1.9509,1.9521,1.9509,1.9521,646099999.0
2008-06-16 04:40:00,1.9521,1.9521,1.9514,1.9514,348799999.0
2008-06-16 04:45:00,1.9514,1.9515,1.9513,1.9514,258400000.0
2008-06-16 04:50:00,1.9513,1.9513,1.95105,1.9511,118100000.0
2008-06-16 04:55:00,1.951,1.9512,1.951,1.9511,167500000.0
2008-06-16 05:00:00,1.9512,1.9514,1.9512,1.9513,189400000.0
2008-06-16 05:05:00,1.9513,1.9518,1.9513,1.9516,163300000.0
2008-06-16 05:10:00,1.95153,1.952,1.95131,1.952,202600000.0
2008-06-16 05:15:00,1.9519,1.9527,1.9519,1.9526,246200000.0
2008-06-16 05:20:00,1.9526,1.9526,1.9525,1.9525,147800000.0
2008-06-16 05:25:00,1.9523,1.9526,1.9522,1.9522,347200000.0
2008-06-16 05:30:00,1.9522,1.9522,1.9515,1.9516,192600000.0
2008-06-16 05:35:00,1.9516,1.9517,1.9515,1.9516,347600001.0
2008-06-16 05:40:00,1.9516,1.9518,1.9515,1.9516,248100000.0
2008-06-16 05:45:00,1.9516,1.9516,1.95117,1.95126,125600000.0
2008-06-16 05:50:00,1.9515,1.9516,1.9512,1.9513,222100001.0
2008-06-16 05:55:00,1.9513,1.9524,1.9512,1.9518,370300000.0
2008-06-16 06:00:00,1.9518,1.9523,1.9515,1.9515,545900002.0
2008-06-16 06:05:00,1.9515,1.9518,1.9513,1.9518,303000000.0
2008-06-16 06:10:00,1.95185,1.95185,1.9513,1.95145,309900000.0
2008-06-16 06:15:00,1.95155,1.9519,1.95136,1.95175,209900000.0
2008-06-16 06:20:00,1.95175,1.952,1.95166,1.952,200600000.0
2008-06-16 06:25:00,1.952,1.95205,1.9519,1.9519,197900000.0
2008-06-16 06:30:00,1.9519,1.9524,1.9519,1.9522,183600000.0
2008-06-16 06:35:00,1.9522,1.9525,1.9522,1.9522,681699998.0
2008-06-16 06:40:00,1.9522,1.9522,1.9516,1.9516,312299999.0
2008-06-16 06:45:00,1.95145,1.9516,1.95125,1.9515,75500000.0
2008-06-16 06:50:00,1.9514,1.9515,1.9511,1.95125,448500000.0
2008-06-16 06:55:00,1.9512,1.9514,1.9507,1.9509,313000001.0
2008-06-16 07:00:00,1.9505,1.9513,1.9502,1.9511,749500000.0
2008-06-16 07:05:00,1.9511,1.9511,1.9506,1.9506,273000000.0
2008-06-16 07:10:00,1.9506,1.9512,1.9506,1.9511,526300001.0
2008-06-16 07:15:00,1.9511,1.9514,1.951,1.9511,210800000.0
2008-06-16 07:20:00,1.9511,1.9512,1.9511,1.9511,224500000.0
2008-06-16 07:25:00,1.9511,1.9512,1.951,1.9512,172900000.0
2008-06-16 07:30:00,1.9512,1.9515,1.95065,1.9511,747999998.0
2008-06-16 07:35:00,1.9511,1.9516,1.9511,1.9516,591600003.0
2008-06-16 07:40:00,1.9516,1.9529,1.9515,1.9525,1213699998.0
2008-06-16 07:45:00,1.9525,1.9532,1.9525,1.95305,914000000.0
2008-06-16 07:50:00,1.95305,1.95305,1.9524,1.9524,923099999.0
2008-06-16 07:55:00,1.9524,1.9525,1.95175,1.9524,993400001.0
2008-06-16 08:00:00,1.9524,1.9532,1.9521,1.95275,1172900000.0
2008-06-16 08:05:00,1.95275,1.953,1.9523,1.95255,627600000.0
2008-06-16 08:10:00,1.95255,1.9532,1.95235,1.9531,717600000.0
2008-06-16 08:15:00,1.9532,1.9545,1.9532,1.95405,689500000.0
2008-06-16 08:20:00,1.95405,1.9545,1.9533,1.95345,1297999999.0
2008-06-16 08:25:00,1.9534,1.954,1.9521,1.9525,1331400001.0
2008-06-16 08:30:00,1.95255,1.9528,1.9518,1.952,1211200000.0
2008-06-16 08:35:00,1.952,1.9523,1.9514,1.9514,1248700000.0
2008-06-16 08:40:00,1.9514,1.952,1.94995,1.9504,1651100001.0
2008-06-16 08:45:00,1.9504,1.95155,1.9502,1.9515,1809799999.0
2008-06-16 08:50:00,1.9515,1.95275,1.95145,1.9522,2156000000.0
2008-06-16 08:55:00,1.9522,1.9523,1.95145,1.9519,2231500000.0
2008-06-16 09:00:00,1.9519,1.95205,1.95145,1.95175,2136000000.0
2008-06-16 09:05:00,1.9517,1.952,1.9508,1.9512,1274800000.0
2008-06-16 09:10:00,1.9512,1.9522,1.951,1.952,742200000.0
2008-06-16 09:15:00,1.952,1.95315,1.952,1.9528,931700000.0
2008-06-16 09:20:00,1.9528,1.9532,1.9528,1.9529,889400001.0
2008-06-16 09:25:00,1.9529,1.9537,1.9529,1.9535,2243000001.0
2008-06-16 09:30:00,1.9535,1.9535,1.9521,1.9526,1516600000.0
2008-06-16 09:35:00,1.9526,1.9531,1.9522,1.95235,1972200000.0
2008-06-16 09:40:00,1.9523,1.953,1.9513,1.9515,1700600000.0
2008-06-16 09:45:00,1.95155,1.9517,1.95105,1.9516,1806099999.0
2008-06-16 09:50:00,1.9516,1.9523,1.9514,1.9521,1174300000.0
2008-06-16 09:55:00,1.9521,1.95275,1.9515,1.95165,1702400000.0
2008-06-16 10:00:00,1.95165,1.95235,1.95165,1.95225,1016000000.0
2008-06-16 10:05:00,1.95225,1.9532,1.95225,1.9525,1896500000.0
2008-06-16 10:10:00,1.9525,1.9526,1.952,1.9523,1023400000.0
2008-06-16 10:15:00,1.95235,1.9527,1.952,1.95205,1701600000.0
2008-06-16 10:20:00,1.95205,1.9532,1.952,1.9528,1814800000.0
2008-06-16 10:25:00,1.9528,1.9541,1.9528,1.9536,2657399997.0
2008-06-16 10:30:00,1.9536,1.95565,1.9533,1.955,2396900001.0
2008-06-16 10:35:00,1.955,1.9551,1.9542,1.9549,1764000001.0
2008-06-16 10:40:00,1.9549,1.955,1.9544,1.9547,1655100000.0
2008-06-16 10:45:00,1.9547,1.9572,1.95465,1.957,2782800001.0
2008-06-16 10:50:00,1.957,1.95765,1.9561,1.957,2197200000.0
2008-06-16 10:55:00,1.95705,1.9579,1.95645,1.9571,2272100001.0
2008-06-16 11:00:00,1.9571,1.9573,1.9557,1.95715,2209300000.0
2008-06-16 11:05:00,1.95715,1.95855,1.9564,1.9585,2341000000.0
2008-06-16 11:10:00,1.9585,1.9587,1.95785,1.9584,2091500000.0
2008-06-16 11:15:00,1.9584,1.9598,1.9583,1.95965,2788199999.0
2008-06-16 11:20:00,1.9597,1.9602,1.9596,1.9599,3208899999.0
2008-06-16 11:25:00,1.9599,1.96,1.9593,1.9598,1475300000.0
2008-06-16 11:30:00,1.9598,1.9608,1.9597,1.9598,2068100000.0
2008-06-16 11:35:00,1.9598,1.9598,1.9591,1.9592,2391999999.0
2008-06-16 11:40:00,1.9592,1.9593,1.95855,1.9586,2707199999.0
2008-06-16 11:45:00,1.9586,1.9588,1.9576,1.958,1723200000.0
2008-06-16 11:50:00,1.958,1.9586,1.9579,1.9582,1426600000.0
2008-06-16 11:55:00,1.9582,1.959,1.9581,1.9587,1817500000.0
2008-06-16 12:00:00,1.9587,1.9588,1.9584,1.9586,1567100000.0
2008-06-16 12:05:00,1.9586,1.9586,1.9577,1.9578,1902500001.0
2008-06-16 12:10:00,1.95785,1.958,1.95725,1.9579,1753600002.0
2008-06-16 12:15:00,1.9579,1.9579,1.95745,1.95755,1078399999.0
2008-06-16 12:20:00,1.9576,1.95855,1.95755,1.95845,1397299999.0
2008-06-16 12:25:00,1.95845,1.95845,1.95745,1.95775,1296100000.0
2008-06-16 12:30:00,1.95775,1.95855,1.95755,1.9582,1309400000.0
2008-06-16 12:35:00,1.9582,1.95995,1.95815,1.95925,2990299999.0
2008-06-16 12:40:00,1.95925,1.96135,1.9592,1.96125,2265100001.0
2008-06-16 12:45:00,1.96125,1.9625,1.9609,1.9621,3080200000.0
2008-06-16 12:50:00,1.9621,1.9639,1.962,1.9637,2165599999.0
2008-06-16 12:55:00,1.96365,1.9647,1.9632,1.9634,2714300000.0
2008-06-16 13:00:00,1.9634,1.9638,1.9631,1.96315,2428000000.0
2008-06-16 13:05:00,1.96315,1.96345,1.9628,1.9633,3626499998.0
2008-06-16 13:10:00,1.9633,1.9635,1.9625,1.9626,1991800000.0
2008-06-16 13:15:00,1.96265,1.96295,1.9624,1.9628,2252899997.0
2008-06-16 13:20:00,1.9631,1.9634,1.9627,1.9632,1631799999.0
2008-06-16 13:25:00,1.9632,1.9637,1.9629,1.96305,2039500000.0
2008-06-16 13:30:00,1.963,1.9635,1.9626,1.9627,2218200000.0
2008-06-16 13:35:00,1.9627,1.9628,1.9623,1.9623,936100000.0
2008-06-16 13:40:00,1.9623,1.963,1.9623,1.9629,1171900000.0
2008-06-16 13:45:00,1.9629,1.96305,1.9626,1.96305,989900000.0
2008-06-16 13:50:00,1.96305,1.9637,1.96285,1.96365,950400001.0
2008-06-16 13:55:00,1.9636,1.964,1.9635,1.9635,1072600000.0
2008-06-16 14:00:00,1.9635,1.9635,1.963,1.9632,1616300000.0
2008-06-16 14:05:00,1.9632,1.9635,1.963,1.9632,1625600000.0
2008-06-16 14:10:00,1.9633,1.9641,1.9632,1.9637,1991300000.0
2008-06-16 14:15:00,1.9637,1.9641,1.9635,1.9639,1593700000.0
2008-06-16 14:20:00,1.9639,1.9645,1.9636,1.9641,2254799999.0
2008-06-16 14:25:00,1.9641,1.96415,1.9634,1.964,2313499999.0
2008-06-16 14:30:00,1.9638,1.9654,1.9638,1.9653,2497000000.0
2008-06-16 14:35:00,1.9653,1.96735,1.9651,1.9671,2907099999.0
2008-06-16 14:40:00,1.96715,1.96805,1.9668,1.96765,2450700000.0
2008-06-16 14:45:00,1.9677,1.9679,1.9673,1.9677,2119800001.0
2008-06-16 14:50:00,1.9677,1.9683,1.9675,1.9675,1335800001.0
2008-06-16 14:55:00,1.96765,1.96785,1.9667,1.9668,1751200001.0
2008-06-16 15:00:00,1.9668,1.96805,1.96615,1.9678,2882499999.0
2008-06-16 15:05:00,1.9678,1.96865,1.9675,1.9679,2096000003.0
2008-06-16 15:10:00,1.968,1.9681,1.9677,1.96795,1292300000.0
2008-06-16 15:15:00,1.96795,1.96855,1.96765,1.9679,2668200000.0
2008-06-16 15:20:00,1.9679,1.9687,1.9677,1.9684,2527800001.0
2008-06-16 15:25:00,1.9684,1.9685,1.9676,1.9676,1854300000.0
2008-06-16 15:30:00,1.9676,1.96765,1.96695,1.967,2138300000.0
2008-06-16 15:35:00,1.96705,1.96705,1.9665,1.96655,740400000.0
2008-06-16 15:40:00,1.96655,1.9672,1.96645,1.9666,1043600000.0
2008-06-16 15:45:00,1.9667,1.9668,1.9662,1.9667,1318399999.0
2008-06-16 15:50:00,1.9667,1.96735,1.9666,1.9667,1359600000.0
2008-06-16 15:55:00,1.9667,1.96725,1.96635,1.9669,1654500000.0
2008-06-16 16:00:00,1.9669,1.9669,1.96555,1.966,1614400000.0
2008-06-16 16:05:00,1.9659,1.966,1.9646,1.9648,2306200000.0
2008-06-16 16:10:00,1.9648,1.9648,1.9631,1.9636,2389400000.0
2008-06-16 16:15:00,1.9636,1.9639,1.9631,1.9637,1625000000.0
2008-06-16 16:20:00,1.9637,1.9639,1.9632,1.96385,2571300000.0
2008-06-16 16:25:00,1.96385,1.9643,1.96375,1.96405,1554000000.0
2008-06-16 16:30:00,1.96405,1.9648,1.964,1.9647,2508900000.0
2008-06-16 16:35:00,1.9647,1.9647,1.9642,1.96445,1418000000.0
2008-06-16 16:40:00,1.96455,1.9653,1.9643,1.9644,1395100000.0
2008-06-16 16:45:00,1.9644,1.9653,1.9641,1.96415,1098100000.0
2008-06-16 16:50:00,1.9642,1.9644,1.964,1.9641,1038200000.0
2008-06-16 16:55:00,1.9641,1.9643,1.9629,1.9635,2199900000.0
2008-06-16 17:00:00,1.9635,1.9641,1.9633,1.964,2198599999.0
2008-06-16 17:05:00,1.96415,1.96435,1.9632,1.9639,2244200000.0
2008-06-16 17:10:00,1.9639,1.9641,1.9628,1.96365,2959899999.0
2008-06-16 17:15:00,1.96365,1.96365,1.96305,1.96325,1752000000.0
2008-06-16 17:20:00,1.96325,1.9644,1.96325,1.9644,908900000.0
2008-06-16 17:25:00,1.9644,1.9645,1.9641,1.9641,1093700000.0
2008-06-16 17:30:00,1.9641,1.9643,1.9639,1.9642,1974300000.0
2008-06-16 17:35:00,1.9642,1.96465,1.9638,1.9638,2092500000.0
2008-06-16 17:40:00,1.9638,1.9641,1.9632,1.9634,1363100000.0
2008-06-16 17:45:00,1.9634,1.964,1.9628,1.96365,1272400000.0
2008-06-16 17:50:00,1.96365,1.9638,1.9633,1.9634,1054000000.0
2008-06-16 17:55:00,1.9634,1.9636,1.9633,1.9636,825000000.0
2008-06-16 18:00:00,1.9636,1.9644,1.9634,1.9644,564300000.0
2008-06-16 18:05:00,1.9644,1.9657,1.964,1.96525,902500000.0
2008-06-16 18:10:00,1.96525,1.9653,1.9642,1.9643,522700000.0
2008-06-16 18:15:00,1.9643,1.9648,1.9643,1.9645,634000000.0
2008-06-16 18:20:00,1.9645,1.9646,1.964,1.96415,557900000.0
2008-06-16 18:25:00,1.96415,1.96425,1.9638,1.9639,174800000.0
2008-06-16 18:30:00,1.9639,1.9639,1.9632,1.9636,525400000.0
2008-06-16 18:35:00,1.9636,1.96405,1.9636,1.964,446000000.0
2008-06-16 18:40:00,1.964,1.96415,1.9639,1.96405,398000000.0
2008-06-16 18:45:00,1.96405,1.96435,1.964,1.9642,575500000.0
2008-06-16 18:50:00,1.9642,1.9642,1.9633,1.9633,768000000.0
2008-06-16 18:55:00,1.9633,1.9636,1.9632,1.9635,515499999.0
2008-06-16 19:00:00,1.9634,1.9638,1.9632,1.9634,678600000.0
2008-06-16 19:05:00,1.9634,1.96415,1.9634,1.96385,529600000.0
2008-06-16 19:10:00,1.9639,1.9646,1.9638,1.9646,946000000.0
2008-06-16 19:15:00,1.9646,1.9646,1.9641,1.96425,522600000.0
2008-06-16 19:20:00,1.96425,1.96455,1.9641,1.96435,447500000.0
2008-06-16 19:25:00,1.96435,1.9644,1.9633,1.9639,617000000.0
2008-06-16 19:30:00,1.9639,1.9641,1.9635,1.9637,1217500000.0
2008-06-16 19:35:00,1.9637,1.9637,1.96265,1.9627,892300000.0
2008-06-16 19:40:00,1.9627,1.96295,1.9625,1.9628,740500000.0
2008-06-16 19:45:00,1.9628,1.96355,1.9628,1.9633,721800000.0
2008-06-16 19:50:00,1.96325,1.96325,1.96265,1.96315,531400000.0
2008-06-16 19:55:00,1.96315,1.9632,1.9629,1.96295,479600000.0
2008-06-16 20:00:00,1.96295,1.96295,1.9626,1.9629,572600000.0
2008-06-16 20:05:00,1.9629,1.963,1.9629,1.963,385900000.0
2008-06-16 20:10:00,1.963,1.9631,1.96285,1.9629,343300000.0
2008-06-16 20:15:00,1.9629,1.9633,1.96285,1.963,773500000.0
2008-06-16 20:20:00,1.963,1.9632,1.9628,1.96315,392100000.0
2008-06-16 20:25:00,1.96315,1.96315,1.96305,1.9631,402800000.0
2008-06-16 20:30:00,1.9631,1.96315,1.96305,1.9631,378800000.0
2008-06-16 20:35:00,1.9631,1.9634,1.96295,1.9631,797300000.0
2008-06-16 20:40:00,1.9631,1.96315,1.96295,1.963,702200000.0
2008-06-16 20:45:00,1.963,1.96315,1.96295,1.96305,653100000.0
2008-06-16 20:50:00,1.9631,1.9634,1.96305,1.9633,791800000.0
2008-06-16 20:55:00,1.9633,1.9634,1.9632,1.9634,957200000.0
2008-06-16 21:00:00,1.9634,1.9634,1.9632,1.9633,284200000.0
2008-06-16 21:05:00,1.9633,1.9635,1.96295,1.9634,281100000.0
2008-06-16 21:10:00,1.9634,1.96385,1.9634,1.9638,308800000.0
2008-06-16 21:15:00,1.9638,1.96435,1.9638,1.964,718600000.0
2008-06-16 21:20:00,1.964,1.964,1.9638,1.96385,372400000.0
2008-06-16 21:25:00,1.9638,1.9639,1.9637,1.9638,421300000.0
2008-06-16 21:30:00,1.9638,1.9638,1.96315,1.96325,447100000.0
2008-06-16 21:35:00,1.96325,1.96325,1.9631,1.9632,118700000.0
2008-06-16 21:40:00,1.9632,1.96325,1.963,1.9631,606000000.0
2008-06-16 21:45:00,1.9631,1.9631,1.963,1.963,270100000.0
2008-06-16 21:50:00,1.96305,1.96315,1.96305,1.96315,135500000.0
2008-06-16 21:55:00,1.96315,1.9632,1.9631,1.96315,142300000.0
2008-06-16 22:00:00,1.96315,1.96315,1.963,1.9631,172100000.0
2008-06-16 22:05:00,1.9631,1.96315,1.96275,1.9631,116000000.0
2008-06-16 22:10:00,1.9631,1.9631,1.96285,1.96305,86800000.0
2008-06-16 22:15:00,1.96305,1.96305,1.963,1.96305,74300000.0
2008-06-16 22:20:00,1.96305,1.9633,1.963,1.963,125000000.0
2008-06-16 22:25:00,1.963,1.9631,1.963,1.9631,71300000.0
2008-06-16 22:30:00,1.9631,1.96315,1.96305,1.9631,19300000.0
2008-06-16 22:35:00,1.9631,1.9632,1.9631,1.96315,34000000.0
2008-06-16 22:40:00,1.9632,1.9634,1.96289,1.9631,167700000.0
2008-06-16 22:45:00,1.9631,1.96315,1.9629,1.96305,84500000.0
2008-06-16 22:50:00,1.96305,1.9634,1.96295,1.96325,189100000.0
2008-06-16 22:55:00,1.9633,1.96355,1.9632,1.9633,197600000.0
2008-06-16 23:00:00,1.9633,1.9633,1.96274,1.9632,70200000.0
2008-06-16 23:05:00,1.9632,1.9635,1.9632,1.9635,62500000.0
2008-06-16 23:10:00,1.9635,1.9635,1.96315,1.96315,61700000.0
2008-06-16 23:15:00,1.96292,1.9632,1.96292,1.96315,68100000.0
2008-06-16 23:20:00,1.96291,1.9633,1.96285,1.963,137100000.0
2008-06-16 23:25:00,1.963,1.96315,1.96295,1.96315,26100000.0
2008-06-16 23:30:00,1.9631,1.96315,1.96305,1.96305,31900000.0
2008-06-16 23:35:00,1.96305,1.96315,1.963,1.96305,31000000.0
2008-06-16 23:40:00,1.96305,1.9635,1.96295,1.963,129500000.0
2008-06-16 23:45:00,1.96305,1.9631,1.96267,1.963,120600000.0
2008-06-16 23:50:00,1.963,1.9632,1.96296,1.9631,154299998.0
2008-06-16 23:55:00,1.96305,1.96315,1.963,1.9631,55600000.0
2008-06-17 00:00:00,1.9631,1.9632,1.9631,1.9631,44700000.0
2008-06-17 00:05:00,1.9631,1.9634,1.9631,1.9633,296000000.0
2008-06-17 00:10:00,1.9633,1.9636,1.96328,1.96355,169100000.0
2008-06-17 00:15:00,1.96355,1.9642,1.9635,1.964,224400000.0
2008-06-17 00:20:00,1.964,1.9646,1.964,1.964,326400000.0
2008-06-17 00:25:00,1.96405,1.9644,1.964,1.9643,157500000.0
2008-06-17 00:30:00,1.9643,1.9643,1.96398,1.964,101900000.0
2008-06-17 00:35:00,1.964,1.9641,1.9636,1.9637,129800000.0
2008-06-17 00:40:00,1.9637,1.9637,1.9635,1.9637,149400000.0
2008-06-17 00:45:00,1.9637,1.964,1.9637,1.9637,292600000.0
2008-06-17 00:50:00,1.9638,1.9642,1.9637,1.9641,217200000.0
2008-06-17 00:55:00,1.9641,1.9643,1.9637,1.9643,462500000.0
2008-06-17 01:00:00,1.9646,1.9646,1.9637,1.9637,441800000.0
2008-06-17 01:05:00,1.964,1.964,1.9637,1.964,18800000.0
2008-06-17 01:10:00,1.964,1.9641,1.9637,1.9637,101000000.0
2008-06-17 01:15:00,1.9637,1.9637,1.963,1.9635,266800000.0
2008-06-17 01:20:00,1.9635,1.9635,1.96311,1.9635,221599997.0
2008-06-17 01:25:00,1.9635,1.9635,1.9628,1.9628,84500000.0
2008-06-17 01:30:00,1.9628,1.963,1.9625,1.9625,158000000.0
2008-06-17 01:35:00,1.9625,1.96275,1.9625,1.96275,71600000.0
2008-06-17 01:40:00,1.96265,1.9629,1.96233,1.96257,149700000.0
2008-06-17 01:45:00,1.96265,1.9628,1.9626,1.9627,39200000.0
2008-06-17 01:50:00,1.9627,1.9628,1.96245,1.9628,659300002.0
2008-06-17 01:55:00,1.9628,1.9631,1.9628,1.9629,104600000.0
2008-06-17 02:00:00,1.9629,1.96305,1.9624,1.9624,438299999.0
2008-06-17 02:05:00,1.9624,1.9625,1.9623,1.9625,837800002.0
2008-06-17 02:10:00,1.9625,1.9625,1.9615,1.96205,866299996.0
2008-06-17 02:15:00,1.962,1.962,1.9617,1.96175,116600000.0
2008-06-17 02:20:00,1.96175,1.96225,1.9617,1.9621,238800000.0
2008-06-17 02:25:00,1.9621,1.9625,1.9621,1.9625,154300000.0
2008-06-17 02:30:00,1.9623,1.9625,1.9621,1.9624,108400000.0
2008-06-17 02:35:00,1.9621,1.9624,1.96185,1.962,255499998.0
2008-06-17 02:40:00,1.962,1.962,1.9618,1.9618,148400000.0
2008-06-17 02:45:00,1.9619,1.962,1.9618,1.9618,62000000.0
2008-06-17 02:50:00,1.9618,1.96205,1.9618,1.9618,91800000.0
2008-06-17 02:55:00,1.9618,1.9619,1.9616,1.9618,245600000.0
2008-06-17 03:00:00,1.9618,1.963,1.96165,1.96295,605600000.0
2008-06-17 03:05:00,1.963,1.9636,1.9626,1.9636,482400000.0
2008-06-17 03:10:00,1.9637,1.9645,1.9637,1.9645,718300000.0
2008-06-17 03:15:00,1.9646,1.96585,1.9645,1.96555,996700000.0
2008-06-17 03:20:00,1.9656,1.9665,1.9655,1.96615,893800000.0
2008-06-17 03:25:00,1.96615,1.9662,1.9658,1.9658,288800000.0
2008-06-17 03:30:00,1.9658,1.96605,1.9655,1.96605,703400002.0
2008-06-17 03:35:00,1.9661,1.9665,1.9659,1.9661,1005299997.0
2008-06-17 03:40:00,1.9661,1.9663,1.9653,1.9661,1040300002.0
2008-06-17 03:45:00,1.9661,1.9667,1.96545,1.96605,895000000.0
2008-06-17 03:50:00,1.96605,1.96645,1.96555,1.96635,773700000.0
2008-06-17 03:55:00,1.9664,1.9664,1.9661,1.96625,256500000.0
2008-06-17 04:00:00,1.96625,1.9664,1.966,1.9664,513100000.0
2008-06-17 04:05:00,1.9664,1.9668,1.96605,1.9661,478299999.0
2008-06-17 04:10:00,1.96615,1.96715,1.966,1.967,454200001.0
2008-06-17 04:15:00,1.96695,1.96695,1.9662,1.9667,601300000.0
2008-06-17 04:20:00,1.9667,1.9668,1.966,1.966,358300000.0
2008-06-17 04:25:00,1.96605,1.9666,1.966,1.96645,617400001.0
2008-06-17 04:30:00,1.96645,1.96645,1.9661,1.96615,231900000.0
2008-06-17 04:35:00,1.9661,1.9666,1.9661,1.96635,150200000.0
2008-06-17 04:40:00,1.9663,1.9663,1.96625,1.9663,111599999.0
2008-06-17 04:45:00,1.9663,1.9667,1.96625,1.9664,360200000.0
2008-06-17 04:50:00,1.9664,1.96655,1.9664,1.96655,123100000.0
2008-06-17 04:55:00,1.96655,1.9666,1.9665,1.9666,156800000.0
2008-06-17 05:00:00,1.9665,1.9668,1.9665,1.9666,268200000.0
2008-06-17 05:05:00,1.9666,1.9669,1.9666,1.9668,373600000.0
2008-06-17 05:10:00,1.9668,1.967,1.9667,1.967,529499999.0
2008-06-17 05:15:00,1.9669,1.9671,1.9668,1.967,219500000.0
2008-06-17 05:20:00,1.967,1.9672,1.9668,1.96705,344300000.0
2008-06-17 05:25:00,1.9671,1.9675,1.9671,1.9673,378800000.0
2008-06-17 05:30:00,1.9673,1.9675,1.9673,1.9675,196600000.0
2008-06-17 05:35:00,1.9675,1.9675,1.9671,1.9674,333700000.0
2008-06-17 05:40:00,1.9674,1.9674,1.967,1.96711,177100000.0
2008-06-17 05:45:00,1.9673,1.9675,1.9673,1.9675,290600000.0
2008-06-17 05:50:00,1.9674,1.9674,1.9671,1.9671,225100000.0
2008-06-17 05:55:00,1.96705,1.9673,1.96705,1.96715,27200000.0
2008-06-17 06:00:00,1.9673,1.9674,1.9665,1.9667,119100000.0
2008-06-17 06:05:00,1.9667,1.96675,1.96665,1.96675,50300000.0
2008-06-17 06:10:00,1.96675,1.9668,1.9659,1.966,123800000.0
2008-06-17 06:15:00,1.9659,1.9668,1.9658,1.9667,405000000.0
2008-06-17 06:20:00,1.9667,1.9668,1.9659,1.9662,290900000.0
2008-06-17 06:25:00,1.9662,1.9662,1.96575,1.966,450400000.0
2008-06-17 06:30:00,1.966,1.9663,1.9658,1.9661,863400000.0
2008-06-17 06:35:00,1.9661,1.9662,1.9659,1.9659,388700000.0
2008-06-17 06:40:00,1.9659,1.9662,1.96545,1.9657,506100000.0
2008-06-17 06:45:00,1.96585,1.9669,1.9657,1.96665,368600000.0
2008-06-17 06:50:00,1.96665,1.9672,1.9666,1.9671,193000000.0
2008-06-17 06:55:00,1.9671,1.9675,1.96705,1.9675,382700000.0
2008-06-17 07:00:00,1.9674,1.9676,1.96725,1.96735,479300000.0
2008-06-17 07:05:00,1.9674,1.9677,1.96735,1.9677,733599999.0
2008-06-17 07:10:00,1.9677,1.9677,1.9674,1.9674,351100000.0
2008-06-17 07:15:00,1.9674,1.9676,1.9674,1.9675,513599999.0
2008-06-17 07:20:00,1.9675,1.9677,1.96745,1.9675,141400000.0
2008-06-17 07:25:00,1.9675,1.9675,1.96735,1.9675,175299999.0
2008-06-17 07:30:00,1.9675,1.9676,1.9674,1.9675,1053999999.0
2008-06-17 07:35:00,1.9675,1.9682,1.9675,1.9682,755700000.0
2008-06-17 07:40:00,1.9682,1.96845,1.9676,1.9677,553500000.0
2008-06-17 07:45:00,1.9677,1.968,1.9674,1.968,881900001.0
2008-06-17 07:50:00,1.968,1.9681,1.9674,1.9674,1033800000.0
2008-06-17 07:55:00,1.9674,1.9687,1.96735,1.9679,723600001.0
2008-06-17 08:00:00,1.9679,1.9679,1.96715,1.9674,741200000.0
2008-06-17 08:05:00,1.9676,1.968,1.96725,1.968,683600000.0
2008-06-17 08:10:00,1.96805,1.96825,1.9677,1.9678,1044100002.0
2008-06-17 08:15:00,1.9677,1.9684,1.9674,1.9682,1689200000.0
2008-06-17 08:20:00,1.968,1.9688,1.9679,1.9684,1275800001.0
2008-06-17 08:25:00,1.9684,1.9687,1.968,1.96845,915400000.0
2008-06-17 08:30:00,1.96835,1.9684,1.9679,1.9683,608900000.0
2008-06-17 08:35:00,1.9683,1.9686,1.9675,1.96825,817400000.0
2008-06-17 08:40:00,1.96825,1.9688,1.96825,1.9688,777000000.0
2008-06-17 08:45:00,1.9688,1.9694,1.9687,1.96895,1131300000.0
2008-06-17 08:50:00,1.969,1.96925,1.9686,1.9686,739200000.0
2008-06-17 08:55:00,1.9686,1.9698,1.96815,1.9685,1416300000.0
2008-06-17 09:00:00,1.9685,1.9686,1.9664,1.9667,3007300000.0
2008-06-17 09:05:00,1.9667,1.967,1.9658,1.96665,2305200000.0
2008-06-17 09:10:00,1.96665,1.96735,1.9666,1.96675,2008000000.0
2008-06-17 09:15:00,1.96675,1.9668,1.9656,1.9658,1755800000.0
2008-06-17 09:20:00,1.9659,1.9674,1.9659,1.9664,1379100000.0
2008-06-17 09:25:00,1.9664,1.9678,1.9661,1.9664,1558600000.0
2008-06-17 09:30:00,1.9664,1.96695,1.9655,1.9662,1631500000.0
2008-06-17 09:35:00,1.9662,1.9664,1.96465,1.96565,1530100000.0
2008-06-17 09:40:00,1.96565,1.9668,1.96565,1.96675,715600000.0
2008-06-17 09:45:00,1.96675,1.9669,1.965,1.9655,992900000.0
2008-06-17 09:50:00,1.9655,1.96605,1.9652,1.96585,1082400000.0
2008-06-17 09:55:00,1.96585,1.9669,1.96575,1.9666,947500000.0
2008-06-17 10:00:00,1.9666,1.9669,1.9666,1.9668,658800000.0
2008-06-17 10:05:00,1.9668,1.9674,1.9667,1.96705,956300000.0
2008-06-17 10:10:00,1.96705,1.9675,1.96655,1.96725,1568800000.0
2008-06-17 10:15:00,1.96715,1.9672,1.96595,1.9665,1321500000.0
2008-06-17 10:20:00,1.9665,1.9669,1.9662,1.9664,1380000000.0
2008-06-17 10:25:00,1.9664,1.96665,1.9657,1.9657,1600400000.0
2008-06-17 10:30:00,1.9657,1.9698,1.9657,1.9673,2922500001.0
2008-06-17 10:35:00,1.9673,1.9673,1.9636,1.9637,2561000000.0
2008-06-17 10:40:00,1.9637,1.96375,1.9614,1.96245,1905769999.0
2008-06-17 10:45:00,1.96245,1.9634,1.9615,1.9618,932700000.0
2008-06-17 10:50:00,1.9618,1.9618,1.9587,1.96005,1388200000.0
2008-06-17 10:55:00,1.96,1.9607,1.9596,1.9605,736300000.0
2008-06-17 11:00:00,1.9603,1.9605,1.9575,1.95805,1021900000.0
2008-06-17 11:05:00,1.9581,1.95935,1.95795,1.959,891100000.0
2008-06-17 11:10:00,1.959,1.9593,1.95765,1.9577,767220000.0
2008-06-17 11:15:00,1.9577,1.9586,1.95765,1.9583,647000000.0
2008-06-17 11:20:00,1.9584,1.9588,1.958,1.9582,627000000.0
2008-06-17 11:25:00,1.9582,1.9583,1.9572,1.95735,428000000.0
2008-06-17 11:30:00,1.95735,1.9602,1.95515,1.9561,1353300000.0
2008-06-17 11:35:00,1.95605,1.95655,1.95555,1.95575,1178000000.0
2008-06-17 11:40:00,1.9558,1.95585,1.9537,1.9538,788900000.0
2008-06-17 11:45:00,1.95385,1.9544,1.9532,1.9538,975800000.0
2008-06-17 11:50:00,1.9538,1.954,1.9517,1.9522,1177800000.0
2008-06-17 11:55:00,1.9522,1.95365,1.9517,1.95325,1230800000.0
2008-06-17 12:00:00,1.95325,1.95345,1.95235,1.9527,1053700000.0
2008-06-17 12:05:00,1.9527,1.953,1.95155,1.95225,952800000.0
2008-06-17 12:10:00,1.95225,1.95225,1.9513,1.9518,882300000.0
2008-06-17 12:15:00,1.95175,1.95175,1.9507,1.9512,1158300000.0
2008-06-17 12:20:00,1.9512,1.9514,1.95055,1.95075,765000000.0
2008-06-17 12:25:00,1.95075,1.951,1.94975,1.95,1079500000.0
2008-06-17 12:30:00,1.95005,1.9507,1.94975,1.95065,771400000.0
2008-06-17 12:35:00,1.95065,1.95175,1.95055,1.95065,870800000.0
2008-06-17 12:40:00,1.9506,1.95155,1.9499,1.95135,1193200000.0
2008-06-17 12:45:00,1.9514,1.9516,1.95115,1.9514,657700000.0
2008-06-17 12:50:00,1.9514,1.95145,1.9505,1.95065,613200000.0
2008-06-17 12:55:00,1.95065,1.9511,1.95055,1.95055,675500000.0
2008-06-17 13:00:00,1.95055,1.9507,1.9502,1.9504,487800000.0
2008-06-17 13:05:00,1.9504,1.9507,1.9502,1.9503,676400000.0
2008-06-17 13:10:00,1.9504,1.9504,1.9498,1.9502,1122400000.0
2008-06-17 13:15:00,1.9502,1.9506,1.94975,1.94975,1082900000.0
2008-06-17 13:20:00,1.94975,1.9498,1.9473,1.9479,1129400000.0
2008-06-17 13:25:00,1.9479,1.9484,1.94745,1.9483,906900000.0
2008-06-17 13:30:00,1.9483,1.9488,1.94745,1.948,880900000.0
2008-06-17 13:35:00,1.948,1.9482,1.947,1.947,794800000.0
2008-06-17 13:40:00,1.947,1.948,1.947,1.94795,774100000.0
2008-06-17 13:45:00,1.94795,1.94835,1.94745,1.9482,903200000.0
2008-06-17 13:50:00,1.9482,1.94845,1.94745,1.94825,742200000.0
2008-06-17 13:55:00,1.94825,1.9491,1.948,1.94835,1031600000.0
2008-06-17 14:00:00,1.94835,1.94855,1.94815,1.9485,651300000.0
2008-06-17 14:05:00,1.94845,1.94845,1.9482,1.9483,595300000.0
2008-06-17 14:10:00,1.9483,1.94855,1.9482,1.94835,1751200000.0
2008-06-17 14:15:00,1.94835,1.9495,1.9483,1.949,2692799999.0
2008-06-17 14:20:00,1.949,1.94915,1.9484,1.9485,2202600000.0
2008-06-17 14:25:00,1.9485,1.9493,1.9483,1.9485,2395799999.0
2008-06-17 14:30:00,1.9485,1.94945,1.9481,1.94915,2275400000.0
2008-06-17 14:35:00,1.94915,1.94955,1.9485,1.94855,1166700000.0
2008-06-17 14:40:00,1.94855,1.9493,1.9482,1.949,1665199999.0
2008-06-17 14:45:00,1.949,1.94975,1.9488,1.949,2735900000.0
2008-06-17 14:50:00,1.949,1.9496,1.94875,1.9488,1688700001.0
2008-06-17 14:55:00,1.9488,1.9496,1.9487,1.949,2254299999.0
2008-06-17 15:00:00,1.949,1.94965,1.94895,1.9496,2819000001.0
2008-06-17 15:05:00,1.94955,1.95015,1.949,1.9501,2254400000.0
2008-06-17 15:10:00,1.9502,1.9502,1.949,1.94995,1556500000.0
2008-06-17 15:15:00,1.9499,1.95145,1.9498,1.95075,2033700001.0
2008-06-17 15:20:00,1.95075,1.9511,1.9503,1.9507,1814400000.0
2008-06-17 15:25:00,1.9507,1.9511,1.95,1.95025,1988799997.0
2008-06-17 15:30:00,1.9503,1.9509,1.95,1.9501,1706500000.0
2008-06-17 15:35:00,1.9501,1.95125,1.9498,1.95065,1862600000.0
2008-06-17 15:40:00,1.95065,1.9508,1.9501,1.9501,1699300000.0
2008-06-17 15:45:00,1.9501,1.9506,1.9501,1.9501,2106600000.0
2008-06-17 15:50:00,1.9501,1.9502,1.9495,1.94985,1532500000.0
2008-06-17 15:55:00,1.9498,1.9501,1.94925,1.9493,1553200000.0
2008-06-17 16:00:00,1.9493,1.94955,1.94875,1.94915,1686199999.0
2008-06-17 16:05:00,1.9492,1.9502,1.9491,1.9495,1773400000.0
2008-06-17 16:10:00,1.94955,1.9506,1.94945,1.9503,2917600000.0
2008-06-17 16:15:00,1.9503,1.9512,1.9502,1.95045,1949300000.0
2008-06-17 16:20:00,1.95045,1.9519,1.9503,1.9517,2556100002.0
2008-06-17 16:25:00,1.9517,1.9528,1.95155,1.9522,2401300000.0
2008-06-17 16:30:00,1.9522,1.9538,1.95215,1.95285,1919999999.0
2008-06-17 16:35:00,1.9529,1.9532,1.9526,1.9527,2321799999.0
2008-06-17 16:40:00,1.9527,1.9535,1.9527,1.95305,2026999997.0
2008-06-17 16:45:00,1.9531,1.9532,1.95255,1.9526,1960700000.0
2008-06-17 16:50:00,1.9526,1.9531,1.95245,1.953,2006800000.0
2008-06-17 16:55:00,1.953,1.9531,1.95245,1.95245,2466099998.0
2008-06-17 17:00:00,1.95245,1.9525,1.95075,1.9509,2437000000.0
2008-06-17 17:05:00,1.9509,1.951,1.9498,1.9507,2456400000.0
2008-06-17 17:10:00,1.9507,1.9508,1.9498,1.9498,1855599999.0
2008-06-17 17:15:00,1.9498,1.9503,1.9496,1.95,2340800000.0
2008-06-17 17:20:00,1.95,1.9513,1.95,1.95105,2325299998.0
2008-06-17 17:25:00,1.95105,1.952,1.9509,1.95135,1673300002.0
2008-06-17 17:30:00,1.9514,1.9523,1.9508,1.9522,2697699999.0
2008-06-17 17:35:00,1.9522,1.9528,1.9517,1.9528,3090400000.0
2008-06-17 17:40:00,1.95285,1.9533,1.9524,1.9528,2452900001.0
2008-06-17 17:45:00,1.9528,1.9537,1.95265,1.9536,1971799998.0
2008-06-17 17:50:00,1.9536,1.954,1.9535,1.954,2350499999.0
2008-06-17 17:55:00,1.954,1.9551,1.9539,1.9541,3120600003.0
2008-06-17 18:00:00,1.9541,1.9562,1.9541,1.9554,1793800000.0
2008-06-17 18:05:00,1.9554,1.9567,1.9553,1.95545,1475600000.0
2008-06-17 18:10:00,1.95545,1.9555,1.955,1.9555,932400000.0
2008-06-17 18:15:00,1.9555,1.9558,1.9551,1.9556,856800000.0
2008-06-17 18:20:00,1.9556,1.9559,1.9554,1.9557,1250100001.0
2008-06-17 18:25:00,1.9557,1.9562,1.9557,1.95585,904600000.0
2008-06-17 18:30:00,1.9559,1.9564,1.9558,1.9563,877500000.0
2008-06-17 18:35:00,1.9564,1.9569,1.9562,1.9564,1628499999.0
2008-06-17 18:40:00,1.9564,1.9564,1.956,1.9562,1319400000.0
2008-06-17 18:45:00,1.9562,1.9562,1.9556,1.9558,978100000.0
2008-06-17 18:50:00,1.95575,1.9564,1.95575,1.95625,501800000.0
2008-06-17 18:55:00,1.95625,1.95695,1.9562,1.9568,1249800001.0
2008-06-17 19:00:00,1.9568,1.9572,1.95645,1.957,1882599999.0
2008-06-17 19:05:00,1.9571,1.9572,1.9559,1.9559,1131500000.0
2008-06-17 19:10:00,1.9559,1.9569,1.9559,1.9567,868700000.0
2008-06-17 19:15:00,1.9567,1.9572,1.9567,1.957,1239900000.0
2008-06-17 19:20:00,1.957,1.9576,1.957,1.9573,898900000.0
2008-06-17 19:25:00,1.95735,1.9575,1.9571,1.9574,1087100000.0
2008-06-17 19:30:00,1.9573,1.9577,1.9571,1.95715,1180700000.0
2008-06-17 19:35:00,1.95715,1.9576,1.9566,1.9569,829100000.0
2008-06-17 19:40:00,1.9569,1.9569,1.95605,1.9566,730800000.0
2008-06-17 19:45:00,1.9566,1.9568,1.9564,1.95665,316600000.0
2008-06-17 19:50:00,1.9566,1.9567,1.956,1.9562,707500000.0
2008-06-17 19:55:00,1.9562,1.9574,1.9561,1.9573,660800000.0
2008-06-17 20:00:00,1.9573,1.9578,1.957,1.9571,1044300000.0
2008-06-17 20:05:00,1.957,1.9577,1.957,1.95755,836500000.0
2008-06-17 20:10:00,1.9576,1.9576,1.9571,1.9573,567000000.0
2008-06-17 20:15:00,1.9574,1.9576,1.957,1.9573,580400000.0
2008-06-17 20:20:00,1.9573,1.9577,1.9571,1.9577,1039600000.0
2008-06-17 20:25:00,1.9577,1.9578,1.9576,1.9578,622200000.0
2008-06-17 20:30:00,1.9578,1.9578,1.9573,1.9573,624900000.0
2008-06-17 20:35:00,1.9573,1.9576,1.957,1.9576,701300000.0
2008-06-17 20:40:00,1.9575,1.9578,1.9575,1.9575,952200000.0
2008-06-17 20:45:00,1.95755,1.9576,1.9573,1.95735,348800000.0
2008-06-17 20:50:00,1.95735,1.9575,1.95715,1.9573,504200000.0
2008-06-17 20:55:00,1.9573,1.9573,1.95655,1.9566,1134900000.0
2008-06-17 21:00:00,1.9566,1.9566,1.9562,1.95625,620900000.0
2008-06-17 21:05:00,1.95625,1.95625,1.9561,1.9562,484800000.0
2008-06-17 21:10:00,1.9562,1.9566,1.9562,1.95655,229000000.0
2008-06-17 21:15:00,1.95655,1.9566,1.9563,1.95645,466800000.0
2008-06-17 21:20:00,1.9565,1.9567,1.9563,1.9567,524300000.0
2008-06-17 21:25:00,1.9567,1.95715,1.9567,1.9571,471600000.0
2008-06-17 21:30:00,1.9571,1.9571,1.957,1.957,295700000.0
2008-06-17 21:35:00,1.9571,1.9572,1.95695,1.9572,279300000.0
2008-06-17 21:40:00,1.9572,1.95725,1.95695,1.957,205300000.0
2008-06-17 21:45:00,1.957,1.95705,1.95675,1.9568,289600000.0
2008-06-17 21:50:00,1.95675,1.95685,1.9562,1.95655,475300000.0
2008-06-17 21:55:00,1.9565,1.9571,1.9564,1.957,540100000.0
2008-06-17 22:00:00,1.95695,1.9573,1.9569,1.95715,191900000.0
2008-06-17 22:05:00,1.95715,1.95755,1.9571,1.95745,227100000.0
2008-06-17 22:10:00,1.95745,1.9575,1.95715,1.95715,135300000.0
2008-06-17 22:15:00,1.9572,1.9575,1.95695,1.9573,496500000.0
2008-06-17 22:20:00,1.9573,1.95735,1.95665,1.9567,151500000.0
2008-06-17 22:25:00,1.9567,1.9569,1.9566,1.95665,175500000.0
2008-06-17 22:30:00,1.95665,1.95665,1.9566,1.95665,52600000.0
2008-06-17 22:35:00,1.9569,1.957,1.95665,1.9568,53400000.0
2008-06-17 22:40:00,1.9568,1.9569,1.95665,1.9567,31700000.0
2008-06-17 22:45:00,1.9567,1.9568,1.9563,1.9567,143100000.0
2008-06-17 22:50:00,1.9567,1.957,1.9567,1.95685,42200000.0
2008-06-17 22:55:00,1.95685,1.9571,1.95665,1.95665,65800000.0
2008-06-17 23:00:00,1.95665,1.95723,1.9566,1.9572,248700000.0
2008-06-17 23:05:00,1.9573,1.9577,1.95715,1.9572,55800000.0
2008-06-17 23:10:00,1.9575,1.9575,1.9564,1.9564,89800000.0
2008-06-17 23:15:00,1.95675,1.95675,1.9561,1.95615,101700000.0
2008-06-17 23:20:00,1.95595,1.9563,1.95595,1.95615,48700000.0
2008-06-17 23:25:00,1.95615,1.95625,1.9561,1.95615,29100000.0
2008-06-17 23:30:00,1.95615,1.95635,1.95574,1.95575,160600000.0
2008-06-17 23:35:00,1.95615,1.9563,1.9561,1.9563,49400000.0
2008-06-17 23:40:00,1.95631,1.95631,1.95581,1.9561,363800000.0
2008-06-17 23:45:00,1.9563,1.9563,1.95593,1.95614,314300000.0
2008-06-17 23:50:00,1.95611,1.9565,1.95585,1.9562,115100000.0
2008-06-17 23:55:00,1.95625,1.95625,1.9562,1.9562,10300000.0
2008-06-18 00:00:00,1.9562,1.957,1.9562,1.9568,72500000.0
2008-06-18 00:05:00,1.9567,1.9567,1.9563,1.9564,47800000.0
2008-06-18 00:10:00,1.9564,1.9564,1.9564,1.9564,15600000.0
2008-06-18 00:15:00,1.95635,1.9573,1.95626,1.957,729600001.0
2008-06-18 00:20:00,1.957,1.9571,1.957,1.9571,73300000.0
2008-06-18 00:25:00,1.957,1.9571,1.957,1.9571,42300000.0
2008-06-18 00:30:00,1.9571,1.9571,1.95705,1.9571,13700000.0
2008-06-18 00:35:00,1.9571,1.9571,1.95705,1.9571,91500000.0
2008-06-18 00:40:00,1.9571,1.9574,1.9571,1.9571,190400000.0
2008-06-18 00:45:00,1.95692,1.9574,1.95691,1.9574,684600000.0
2008-06-18 00:50:00,1.9574,1.9577,1.9572,1.9573,277500000.0
2008-06-18 00:55:00,1.9573,1.9575,1.95708,1.9575,161000000.0
2008-06-18 01:00:00,1.9575,1.9576,1.9571,1.95725,53400000.0
2008-06-18 01:05:00,1.95725,1.95725,1.95682,1.9571,152700000.0
2008-06-18 01:10:00,1.9572,1.9573,1.9571,1.9571,335900000.0
2008-06-18 01:15:00,1.9571,1.95713,1.95705,1.95713,130200000.0
2008-06-18 01:20:00,1.9571,1.95735,1.9571,1.9573,176599999.0
2008-06-18 01:25:00,1.9573,1.95735,1.95704,1.95715,138200000.0
2008-06-18 01:30:00,1.9573,1.95735,1.9569,1.9571,236100000.0
2008-06-18 01:35:00,1.9571,1.9573,1.9571,1.9573,305900000.0
2008-06-18 01:40:00,1.95714,1.9573,1.95698,1.9571,161400000.0
2008-06-18 01:45:00,1.9571,1.9571,1.95705,1.9571,88400000.0
2008-06-18 01:50:00,1.9571,1.95735,1.95709,1.9573,465100000.0
2008-06-18 01:55:00,1.9573,1.9573,1.9573,1.9573,28000000.0
2008-06-18 02:00:00,1.9573,1.95765,1.95717,1.95734,111400000.0
2008-06-18 02:05:00,1.95725,1.9578,1.95717,1.9575,90100000.0
2008-06-18 02:10:00,1.9575,1.9577,1.95745,1.95745,287700000.0
2008-06-18 02:15:00,1.9573,1.95735,1.9571,1.9571,286500000.0
2008-06-18 02:20:00,1.9571,1.9571,1.9566,1.95675,450500000.0
2008-06-18 02:25:00,1.95675,1.9568,1.95645,1.9568,66600000.0
2008-06-18 02:30:00,1.9568,1.957,1.95655,1.95685,270100000.0
2008-06-18 02:35:00,1.95685,1.95685,1.9564,1.9565,302800000.0
2008-06-18 02:40:00,1.9565,1.9565,1.9564,1.95645,146000000.0
2008-06-18 02:45:00,1.9565,1.9566,1.9563,1.9563,607500000.0
2008-06-18 02:50:00,1.9563,1.9565,1.9563,1.9565,190300000.0
2008-06-18 02:55:00,1.9565,1.9567,1.9564,1.9565,257200000.0
2008-06-18 03:00:00,1.9565,1.9567,1.9564,1.9567,214800000.0
2008-06-18 03:05:00,1.9567,1.9567,1.95609,1.95621,208900000.0
2008-06-18 03:10:00,1.9565,1.95655,1.9564,1.9565,90600000.0
2008-06-18 03:15:00,1.9565,1.9566,1.9565,1.9565,118100000.0
2008-06-18 03:20:00,1.9565,1.95675,1.9565,1.95675,209000000.0
2008-06-18 03:25:00,1.95675,1.95675,1.9565,1.9565,145900000.0
2008-06-18 03:30:00,1.9565,1.9565,1.956,1.95605,339600000.0
2008-06-18 03:35:00,1.95605,1.95635,1.956,1.95615,222400000.0
2008-06-18 03:40:00,1.9561,1.9563,1.956,1.9562,184000000.0
2008-06-18 03:45:00,1.9562,1.9562,1.9551,1.9554,679300000.0
2008-06-18 03:50:00,1.9554,1.9556,1.95495,1.95495,674800000.0
2008-06-18 03:55:00,1.95495,1.9551,1.9547,1.955,422000000.0
2008-06-18 04:00:00,1.955,1.9554,1.95485,1.955,381700000.0
2008-06-18 04:05:00,1.955,1.955,1.95355,1.9536,832800000.0
2008-06-18 04:10:00,1.9536,1.9536,1.9532,1.9534,637200000.0
2008-06-18 04:15:00,1.95335,1.9535,1.95315,1.9534,535300000.0
2008-06-18 04:20:00,1.9534,1.9536,1.9524,1.9527,1029700000.0
2008-06-18 04:25:00,1.9529,1.9536,1.9527,1.9535,790200000.0
2008-06-18 04:30:00,1.9535,1.9542,1.95335,1.95365,448600000.0
2008-06-18 04:35:00,1.95365,1.95375,1.9532,1.9533,461600001.0
2008-06-18 04:40:00,1.9533,1.9537,1.9533,1.95365,190300000.0
2008-06-18 04:45:00,1.9536,1.95365,1.95335,1.95335,224800000.0
2008-06-18 04:50:00,1.9534,1.9539,1.9534,1.9538,409200000.0
2008-06-18 04:55:00,1.9537,1.9539,1.9537,1.9539,136500000.0
2008-06-18 05:00:00,1.9539,1.9544,1.9538,1.95425,302700000.0
2008-06-18 05:05:00,1.95425,1.9546,1.9541,1.9545,237000000.0
2008-06-18 05:10:00,1.9545,1.9547,1.95415,1.95455,250700000.0
2008-06-18 05:15:00,1.9545,1.9548,1.9542,1.95425,310100000.0
2008-06-18 05:20:00,1.9542,1.9544,1.9542,1.95425,210300000.0
2008-06-18 05:25:00,1.95425,1.9546,1.9529,1.9532,695999999.0
2008-06-18 05:30:00,1.9532,1.9536,1.9532,1.9535,335600000.0
2008-06-18 05:35:00,1.95345,1.95365,1.9534,1.9535,223500000.0
2008-06-18 05:40:00,1.9535,1.95375,1.9533,1.9534,444300000.0
2008-06-18 05:45:00,1.9534,1.9535,1.9533,1.9533,211000000.0
2008-06-18 05:50:00,1.9533,1.95355,1.9533,1.9534,444800000.0
2008-06-18 05:55:00,1.9534,1.9535,1.95335,1.9535,209900000.0
2008-06-18 06:00:00,1.9534,1.9536,1.9533,1.9534,729500000.0
2008-06-18 06:05:00,1.9534,1.9535,1.9533,1.9533,357000000.0
2008-06-18 06:10:00,1.9533,1.9535,1.9533,1.9534,205000000.0
2008-06-18 06:15:00,1.9534,1.9534,1.953,1.9531,181600000.0
2008-06-18 06:20:00,1.9531,1.9532,1.9529,1.9529,128000000.0
2008-06-18 06:25:00,1.9529,1.9531,1.9528,1.95305,183200000.0
2008-06-18 06:30:00,1.95305,1.9532,1.953,1.9532,221900000.0
2008-06-18 06:35:00,1.9532,1.9533,1.9532,1.9533,233400000.0
2008-06-18 06:40:00,1.9533,1.9534,1.9533,1.9533,100700000.0
2008-06-18 06:45:00,1.9533,1.95385,1.9533,1.95365,166000000.0
2008-06-18 06:50:00,1.9536,1.95365,1.9535,1.9535,390000000.0
2008-06-18 06:55:00,1.9535,1.9535,1.9535,1.9535,171200000.0
2008-06-18 07:00:00,1.9535,1.95365,1.952,1.9522,744300000.0
2008-06-18 07:05:00,1.9523,1.9525,1.9517,1.9517,932600000.0
2008-06-18 07:10:00,1.9517,1.9524,1.9515,1.9515,643900000.0
2008-06-18 07:15:00,1.9515,1.9515,1.9511,1.9513,355600000.0
2008-06-18 07:20:00,1.9513,1.9516,1.9512,1.95135,431400000.0
2008-06-18 07:25:00,1.9514,1.9516,1.9511,1.95125,373400000.0
2008-06-18 07:30:00,1.9514,1.9515,1.9511,1.95115,224600000.0
2008-06-18 07:35:00,1.95115,1.9513,1.95095,1.9512,190400000.0
2008-06-18 07:40:00,1.9512,1.9513,1.9508,1.95085,552800000.0
2008-06-18 07:45:00,1.95085,1.9515,1.95025,1.9513,745100000.0
2008-06-18 07:50:00,1.9513,1.9514,1.9509,1.9513,594299999.0
2008-06-18 07:55:00,1.9513,1.9514,1.9506,1.9506,630700000.0
2008-06-18 08:00:00,1.9506,1.9511,1.95035,1.9509,978900000.0
2008-06-18 08:05:00,1.9509,1.951,1.9504,1.9506,1141000000.0
2008-06-18 08:10:00,1.9506,1.9515,1.9506,1.95115,600800000.0
2008-06-18 08:15:00,1.95115,1.9514,1.9508,1.9509,779700000.0
2008-06-18 08:20:00,1.9509,1.9514,1.95085,1.95135,606400001.0
2008-06-18 08:25:00,1.9513,1.95175,1.951,1.9516,787300000.0
2008-06-18 08:30:00,1.9516,1.953,1.95135,1.95275,1117700000.0
2008-06-18 08:35:00,1.9527,1.9527,1.9514,1.9516,1042500000.0
2008-06-18 08:40:00,1.95165,1.9523,1.95125,1.9516,1286100000.0
2008-06-18 08:45:00,1.9516,1.9522,1.951,1.95215,1880400000.0
2008-06-18 08:50:00,1.95215,1.9526,1.95185,1.95215,1302300000.0
2008-06-18 08:55:00,1.95215,1.95265,1.95165,1.952,998100000.0
2008-06-18 09:00:00,1.952,1.9524,1.9516,1.9522,2182700000.0
2008-06-18 09:05:00,1.9522,1.9549,1.9522,1.9542,1517099998.0
2008-06-18 09:10:00,1.9542,1.9546,1.95355,1.9536,2226500000.0
2008-06-18 09:15:00,1.95355,1.955,1.95305,1.9543,2165000000.0
2008-06-18 09:20:00,1.9543,1.9545,1.9529,1.9537,2308100000.0
2008-06-18 09:25:00,1.9537,1.95415,1.95345,1.9536,2085799997.0
2008-06-18 09:30:00,1.95355,1.9545,1.95355,1.9541,1362400001.0
2008-06-18 09:35:00,1.9541,1.9548,1.9539,1.95455,1294500000.0
2008-06-18 09:40:00,1.9546,1.9556,1.95385,1.95385,1848600000.0
2008-06-18 09:45:00,1.95385,1.9544,1.9538,1.9539,1082100000.0
2008-06-18 09:50:00,1.9539,1.9541,1.95375,1.9539,1289300000.0
2008-06-18 09:55:00,1.9539,1.9539,1.9537,1.9537,1591600000.0
2008-06-18 10:00:00,1.9537,1.9537,1.95295,1.9532,2638599996.0
2008-06-18 10:05:00,1.9532,1.9534,1.95175,1.9519,2702699997.0
2008-06-18 10:10:00,1.952,1.95225,1.95125,1.95125,2150000000.0
2008-06-18 10:15:00,1.9512,1.9518,1.9502,1.951,1866099999.0
2008-06-18 10:20:00,1.951,1.9523,1.9508,1.9522,1782200002.0
2008-06-18 10:25:00,1.9522,1.9528,1.9518,1.9522,1471099999.0
2008-06-18 10:30:00,1.9522,1.95375,1.9513,1.9524,2761499999.0
2008-06-18 10:35:00,1.9524,1.9524,1.9512,1.9518,1752300001.0
2008-06-18 10:40:00,1.9518,1.95235,1.9514,1.95205,1398400001.0
2008-06-18 10:45:00,1.9521,1.9533,1.9513,1.9527,1978400000.0
2008-06-18 10:50:00,1.9527,1.9538,1.95235,1.9524,1957900000.0
2008-06-18 10:55:00,1.9524,1.95335,1.95165,1.9529,2169599999.0
2008-06-18 11:00:00,1.9529,1.9531,1.95255,1.95275,892900000.0
2008-06-18 11:05:00,1.95275,1.95285,1.952,1.95235,1450500001.0
2008-06-18 11:10:00,1.95235,1.9528,1.9523,1.9525,673100000.0
2008-06-18 11:15:00,1.95255,1.95255,1.9512,1.9512,1078800000.0
2008-06-18 11:20:00,1.9512,1.95215,1.95105,1.9513,1785400000.0
2008-06-18 11:25:00,1.9513,1.95195,1.9502,1.95025,1503499999.0
2008-06-18 11:30:00,1.9503,1.951,1.9488,1.94945,2953400007.0
2008-06-18 11:35:00,1.9494,1.9499,1.9485,1.9493,2068000000.0
2008-06-18 11:40:00,1.9493,1.9494,1.9488,1.94895,946600000.0
2008-06-18 11:45:00,1.94895,1.94935,1.9487,1.9492,1336200000.0
2008-06-18 11:50:00,1.94915,1.9496,1.9488,1.94915,1345500000.0
2008-06-18 11:55:00,1.94915,1.94945,1.94865,1.94915,1272499999.0
2008-06-18 12:00:00,1.94905,1.9509,1.94905,1.9494,1370800000.0
2008-06-18 12:05:00,1.94935,1.94955,1.9489,1.94905,660099999.0
2008-06-18 12:10:00,1.949,1.94905,1.94815,1.9482,977500000.0
2008-06-18 12:15:00,1.9482,1.94875,1.9478,1.9478,1133000000.0
2008-06-18 12:20:00,1.9478,1.94925,1.9478,1.94925,1359000000.0
2008-06-18 12:25:00,1.94925,1.94975,1.949,1.9491,2469699997.0
2008-06-18 12:30:00,1.9491,1.94975,1.949,1.9492,1565200000.0
2008-06-18 12:35:00,1.9492,1.9498,1.94915,1.9498,1370800000.0
2008-06-18 12:40:00,1.9498,1.9505,1.9493,1.9494,1632900000.0
2008-06-18 12:45:00,1.94945,1.95025,1.9492,1.9499,1516500000.0
2008-06-18 12:50:00,1.94995,1.9506,1.9496,1.9505,923300000.0
2008-06-18 12:55:00,1.9506,1.9506,1.9499,1.9499,1359300000.0
2008-06-18 13:00:00,1.9499,1.9503,1.9492,1.95,1472000000.0
2008-06-18 13:05:00,1.95,1.9507,1.94995,1.95005,1574700000.0
2008-06-18 13:10:00,1.94995,1.95,1.9496,1.9499,1080900000.0
2008-06-18 13:15:00,1.9499,1.95015,1.9496,1.9499,926700000.0
2008-06-18 13:20:00,1.9499,1.9504,1.9499,1.95015,1172700000.0
2008-06-18 13:25:00,1.9502,1.9505,1.94995,1.9503,925400001.0
2008-06-18 13:30:00,1.9503,1.95135,1.9503,1.9513,1614399999.0
2008-06-18 13:35:00,1.9513,1.9513,1.9509,1.9511,1329200000.0
2008-06-18 13:40:00,1.9511,1.9515,1.9509,1.95135,2692099998.0
2008-06-18 13:45:00,1.95135,1.9515,1.9512,1.9512,1545200000.0
2008-06-18 13:50:00,1.9512,1.9528,1.9512,1.9524,2336300000.0
2008-06-18 13:55:00,1.9524,1.9527,1.9521,1.9523,2419500000.0
2008-06-18 14:00:00,1.9523,1.95335,1.9522,1.95325,2302100000.0
2008-06-18 14:05:00,1.95325,1.9533,1.95255,1.9532,1794899998.0
2008-06-18 14:10:00,1.9532,1.95415,1.9526,1.9528,2264000000.0
2008-06-18 14:15:00,1.9528,1.953,1.95245,1.953,1959500000.0
2008-06-18 14:20:00,1.953,1.9537,1.95265,1.9527,2156400000.0
2008-06-18 14:25:00,1.9527,1.95355,1.9527,1.9529,1891000000.0
2008-06-18 14:30:00,1.9529,1.9538,1.9525,1.9534,2367500000.0
2008-06-18 14:35:00,1.9534,1.9541,1.9533,1.9536,786700000.0
2008-06-18 14:40:00,1.9536,1.95425,1.9532,1.9536,1803800000.0
2008-06-18 14:45:00,1.9536,1.9537,1.95305,1.9531,987400000.0
2008-06-18 14:50:00,1.9531,1.95325,1.9525,1.95265,1871500000.0
2008-06-18 14:55:00,1.9527,1.953,1.95245,1.9527,1471300000.0
2008-06-18 15:00:00,1.9527,1.9534,1.9523,1.9533,1978000001.0
2008-06-18 15:05:00,1.9533,1.9533,1.9525,1.9528,1623700000.0
2008-06-18 15:10:00,1.9528,1.9533,1.9528,1.9533,935600000.0
2008-06-18 15:15:00,1.9533,1.9536,1.953,1.9531,1767100001.0
2008-06-18 15:20:00,1.9531,1.95355,1.9531,1.9532,1567800000.0
2008-06-18 15:25:00,1.9532,1.9537,1.9531,1.9535,1835900002.0
2008-06-18 15:30:00,1.9535,1.9538,1.9531,1.9531,2543100001.0
2008-06-18 15:35:00,1.9531,1.9533,1.9527,1.9528,1965300000.0
2008-06-18 15:40:00,1.9528,1.9533,1.9528,1.9531,1774699999.0
2008-06-18 15:45:00,1.9531,1.9539,1.9531,1.9537,1939999999.0
2008-06-18 15:50:00,1.95375,1.9539,1.95365,1.9537,1373300001.0
2008-06-18 15:55:00,1.9537,1.95505,1.9537,1.9549,2296800000.0
2008-06-18 16:00:00,1.95485,1.95605,1.9548,1.95535,2212000000.0
2008-06-18 16:05:00,1.9554,1.95605,1.95535,1.9558,1556500000.0
2008-06-18 16:10:00,1.9558,1.9558,1.9547,1.9553,2484000001.0
2008-06-18 16:15:00,1.9553,1.9557,1.9549,1.9552,1978700000.0
2008-06-18 16:20:00,1.9552,1.95585,1.9546,1.9558,1923400001.0
2008-06-18 16:25:00,1.9558,1.95745,1.9558,1.9573,2706199999.0
2008-06-18 16:30:00,1.9573,1.9578,1.9568,1.957,2875700000.0
2008-06-18 16:35:00,1.957,1.9576,1.95635,1.9573,2541199999.0
2008-06-18 16:40:00,1.9573,1.9574,1.95685,1.9571,1776200000.0
2008-06-18 16:45:00,1.9571,1.9575,1.957,1.95725,1656200000.0
2008-06-18 16:50:00,1.95725,1.9591,1.9571,1.9588,3063500000.0
2008-06-18 16:55:00,1.9588,1.95905,1.9582,1.95845,1981699999.0
2008-06-18 17:00:00,1.95845,1.95865,1.958,1.95835,1729699999.0
2008-06-18 17:05:00,1.9584,1.9584,1.9577,1.9578,1582800000.0
2008-06-18 17:10:00,1.9578,1.9579,1.9571,1.9572,1947700001.0
2008-06-18 17:15:00,1.9572,1.95775,1.9571,1.95765,1851200000.0
2008-06-18 17:20:00,1.95765,1.95765,1.95655,1.9569,1596400000.0
2008-06-18 17:25:00,1.9569,1.95735,1.9568,1.9573,2051900002.0
2008-06-18 17:30:00,1.9573,1.9574,1.9571,1.95715,1488600000.0
2008-06-18 17:35:00,1.95715,1.9573,1.957,1.957,1449099999.0
2008-06-18 17:40:00,1.957,1.95705,1.9563,1.9568,2055000000.0
2008-06-18 17:45:00,1.9568,1.9568,1.956,1.95625,2430500000.0
2008-06-18 17:50:00,1.95625,1.95655,1.9558,1.9565,1546500000.0
2008-06-18 17:55:00,1.9565,1.95695,1.9564,1.95675,1585900000.0
2008-06-18 18:00:00,1.95675,1.9568,1.9559,1.95605,1157400000.0
2008-06-18 18:05:00,1.956,1.956,1.9552,1.95565,1231200000.0
2008-06-18 18:10:00,1.95565,1.956,1.9556,1.95585,766700000.0
2008-06-18 18:15:00,1.95585,1.9563,1.9557,1.9562,749599999.0
2008-06-18 18:20:00,1.9562,1.9565,1.9559,1.9564,878900000.0
2008-06-18 18:25:00,1.9564,1.9567,1.9564,1.9566,1608399996.0
2008-06-18 18:30:00,1.9566,1.95705,1.9563,1.9563,883300000.0
2008-06-18 18:35:00,1.9563,1.95645,1.95595,1.95625,811700000.0
2008-06-18 18:40:00,1.95625,1.95635,1.9557,1.956,1650799999.0
2008-06-18 18:45:00,1.956,1.95675,1.956,1.9567,1053300000.0
2008-06-18 18:50:00,1.9567,1.9575,1.9566,1.95735,1068900000.0
2008-06-18 18:55:00,1.9574,1.9579,1.9574,1.9579,1217899999.0
2008-06-18 19:00:00,1.9579,1.95805,1.9575,1.9577,1119200000.0
2008-06-18 19:05:00,1.9577,1.9579,1.95765,1.9579,289700000.0
2008-06-18 19:10:00,1.9579,1.95865,1.95765,1.95865,851700000.0
2008-06-18 19:15:00,1.95865,1.95885,1.95785,1.9582,1114300001.0
2008-06-18 19:20:00,1.9582,1.9584,1.958,1.9581,874000001.0
2008-06-18 19:25:00,1.9581,1.9588,1.95805,1.95815,1175600001.0
2008-06-18 19:30:00,1.95815,1.9585,1.9581,1.9582,1153199999.0
2008-06-18 19:35:00,1.9582,1.9591,1.9582,1.95905,1470299998.0
2008-06-18 19:40:00,1.95905,1.9595,1.95905,1.95925,1117500000.0
2008-06-18 19:45:00,1.9592,1.95975,1.9591,1.95955,1954099999.0
2008-06-18 19:50:00,1.9596,1.9597,1.9593,1.9596,1596299999.0
2008-06-18 19:55:00,1.9596,1.9597,1.9592,1.9593,1236000003.0
2008-06-18 20:00:00,1.9593,1.95965,1.9591,1.95955,668900000.0
2008-06-18 20:05:00,1.9596,1.9597,1.9595,1.95955,317500000.0
2008-06-18 20:10:00,1.95955,1.96095,1.9595,1.96095,1275800000.0
2008-06-18 20:15:00,1.961,1.9611,1.9604,1.9606,735600000.0
2008-06-18 20:20:00,1.9606,1.9608,1.9605,1.9606,630700000.0
2008-06-18 20:25:00,1.9606,1.9606,1.9602,1.9603,780700000.0
2008-06-18 20:30:00,1.9603,1.9603,1.9592,1.95925,673700000.0
2008-06-18 20:35:00,1.95925,1.9595,1.95925,1.9594,688000000.0
2008-06-18 20:40:00,1.9594,1.9596,1.9591,1.9595,713800000.0
2008-06-18 20:45:00,1.9595,1.9595,1.9593,1.9595,625200000.0
2008-06-18 20:50:00,1.9595,1.9596,1.95915,1.9593,393800000.0
2008-06-18 20:55:00,1.9593,1.9596,1.9593,1.9596,257100000.0
2008-06-18 21:00:00,1.9596,1.9598,1.9591,1.95925,591800000.0
2008-06-18 21:05:00,1.95925,1.9595,1.9589,1.9589,297700000.0
2008-06-18 21:10:00,1.9589,1.95915,1.9588,1.95915,268900000.0
2008-06-18 21:15:00,1.95915,1.9595,1.959,1.9592,536400000.0
2008-06-18 21:20:00,1.9592,1.9592,1.9588,1.9588,424600000.0
2008-06-18 21:25:00,1.9588,1.9589,1.95852,1.9589,598200000.0
2008-06-18 21:30:00,1.9589,1.959,1.9587,1.9589,604600000.0
2008-06-18 21:35:00,1.9589,1.95955,1.9588,1.959,555600000.0
2008-06-18 21:40:00,1.959,1.9592,1.9589,1.9592,380800000.0
2008-06-18 21:45:00,1.9592,1.9596,1.9591,1.9595,314700000.0
2008-06-18 21:50:00,1.9595,1.9598,1.9595,1.9596,235500000.0
2008-06-18 21:55:00,1.9596,1.9597,1.95945,1.9595,200100000.0
2008-06-18 22:00:00,1.9595,1.9597,1.95945,1.9595,507400001.0
2008-06-18 22:05:00,1.9595,1.9596,1.95925,1.9593,199300000.0
2008-06-18 22:10:00,1.9593,1.9594,1.959,1.959,322800000.0
2008-06-18 22:15:00,1.959,1.95915,1.9582,1.9582,488500000.0
2008-06-18 22:20:00,1.9582,1.95845,1.9575,1.95845,344400000.0
2008-06-18 22:25:00,1.9584,1.9589,1.9584,1.9587,195500000.0
2008-06-18 22:30:00,1.9587,1.9588,1.9582,1.95845,181300001.0
2008-06-18 22:35:00,1.95845,1.95865,1.95835,1.95865,119100000.0
2008-06-18 22:40:00,1.95865,1.9589,1.95855,1.9587,98900000.0
2008-06-18 22:45:00,1.9587,1.95965,1.9587,1.95965,333999999.0
2008-06-18 22:50:00,1.95965,1.95975,1.9595,1.95975,270500000.0
2008-06-18 22:55:00,1.95975,1.9598,1.95975,1.95975,107700000.0
2008-06-18 23:00:00,1.9597,1.9597,1.95955,1.95955,62800000.0
2008-06-18 23:05:00,1.9597,1.9598,1.9596,1.9598,36400000.0
2008-06-18 23:10:00,1.9598,1.9598,1.95945,1.9596,126900000.0
2008-06-18 23:15:00,1.95955,1.9596,1.959,1.959,223800000.0
2008-06-18 23:20:00,1.9591,1.9591,1.95855,1.9587,75800000.0
2008-06-18 23:25:00,1.9587,1.9587,1.9587,1.9587,34000000.0
2008-06-18 23:30:00,1.9587,1.9588,1.9583,1.9587,187100000.0
2008-06-18 23:35:00,1.9587,1.95924,1.9587,1.959,111000000.0
2008-06-18 23:40:00,1.959,1.9592,1.959,1.959,88700000.0
2008-06-18 23:45:00,1.959,1.959,1.9583,1.9583,419899999.0
2008-06-18 23:50:00,1.9584,1.95867,1.9584,1.9586,195599998.0
2008-06-18 23:55:00,1.95847,1.9587,1.95835,1.9586,316200000.0
2008-06-19 00:00:00,1.9586,1.9586,1.9583,1.9586,31600000.0
2008-06-19 00:05:00,1.95863,1.9587,1.95843,1.9587,68400000.0
2008-06-19 00:10:00,1.9587,1.9587,1.9583,1.9583,100800000.0
2008-06-19 00:15:00,1.9583,1.9583,1.9578,1.9579,113500000.0
2008-06-19 00:20:00,1.9578,1.958,1.9577,1.958,135399999.0
2008-06-19 00:25:00,1.958,1.95831,1.95795,1.95801,130600000.0
2008-06-19 00:30:00,1.9581,1.9583,1.95803,1.9583,30700000.0
2008-06-19 00:35:00,1.95825,1.9583,1.95802,1.9583,126700000.0
2008-06-19 00:40:00,1.9583,1.9583,1.9583,1.9583,130900000.0
2008-06-19 00:45:00,1.9583,1.9586,1.95805,1.95845,341100001.0
2008-06-19 00:50:00,1.9584,1.9585,1.9582,1.9583,124800001.0
2008-06-19 00:55:00,1.9583,1.9587,1.958,1.9581,657799998.0
2008-06-19 01:00:00,1.958,1.9585,1.958,1.9584,427999999.0
2008-06-19 01:05:00,1.9584,1.9585,1.9583,1.9583,139100000.0
2008-06-19 01:10:00,1.9584,1.9588,1.9584,1.9586,232600000.0
2008-06-19 01:15:00,1.9586,1.9593,1.95855,1.9592,117300000.0
2008-06-19 01:20:00,1.9592,1.9595,1.9592,1.9592,142200000.0
2008-06-19 01:25:00,1.9592,1.9593,1.959,1.9591,74400000.0
2008-06-19 01:30:00,1.9591,1.9593,1.95895,1.959,77400000.0
2008-06-19 01:35:00,1.9591,1.95914,1.95898,1.959,111300000.0
2008-06-19 01:40:00,1.9591,1.9591,1.959,1.959,81000000.0
2008-06-19 01:45:00,1.959,1.95915,1.959,1.959,230800000.0
2008-06-19 01:50:00,1.9591,1.9596,1.959,1.9592,564600000.0
2008-06-19 01:55:00,1.9592,1.9593,1.9592,1.9593,157599999.0
2008-06-19 02:00:00,1.9593,1.9612,1.9592,1.9608,1046099999.0
2008-06-19 02:05:00,1.9608,1.9608,1.9596,1.9597,557400000.0
2008-06-19 02:10:00,1.9596,1.96065,1.9596,1.96045,905700000.0
2008-06-19 02:15:00,1.9606,1.9608,1.9593,1.95975,707700000.0
2008-06-19 02:20:00,1.95985,1.95995,1.9595,1.9596,538099999.0
2008-06-19 02:25:00,1.9595,1.9598,1.95945,1.9596,210000000.0
2008-06-19 02:30:00,1.9596,1.96,1.9595,1.9599,314800000.0
2008-06-19 02:35:00,1.9599,1.96,1.9597,1.9598,732600000.0
2008-06-19 02:40:00,1.9598,1.9604,1.9598,1.9603,339100000.0
2008-06-19 02:45:00,1.96035,1.96095,1.9603,1.9605,495000001.0
2008-06-19 02:50:00,1.9605,1.96095,1.9603,1.9604,526600000.0
2008-06-19 02:55:00,1.9604,1.9604,1.9597,1.95985,656300000.0
2008-06-19 03:00:00,1.95985,1.95985,1.95915,1.9592,776600000.0
2008-06-19 03:05:00,1.9592,1.95955,1.9585,1.95945,555800000.0
2008-06-19 03:10:00,1.95945,1.95955,1.9593,1.9595,410700000.0
2008-06-19 03:15:00,1.9595,1.9597,1.9592,1.95945,386300000.0
2008-06-19 03:20:00,1.9595,1.96005,1.95945,1.9597,357900000.0
2008-06-19 03:25:00,1.9594,1.9596,1.9593,1.9595,300100000.0
2008-06-19 03:30:00,1.9595,1.9596,1.959,1.95915,687700000.0
2008-06-19 03:35:00,1.95915,1.95975,1.95915,1.9596,302500000.0
2008-06-19 03:40:00,1.9596,1.95995,1.9596,1.95985,136800000.0
2008-06-19 03:45:00,1.95985,1.96,1.9598,1.95985,219600000.0
2008-06-19 03:50:00,1.95985,1.9608,1.95985,1.96055,731400000.0
2008-06-19 03:55:00,1.9605,1.96065,1.96025,1.9603,443400000.0
2008-06-19 04:00:00,1.9603,1.9607,1.9601,1.9601,684300000.0
2008-06-19 04:05:00,1.9601,1.9602,1.96005,1.9602,74500000.0
2008-06-19 04:10:00,1.9602,1.9602,1.95972,1.96016,89200000.0
2008-06-19 04:15:00,1.9601,1.9601,1.95975,1.95992,96200000.0
2008-06-19 04:20:00,1.95968,1.96,1.95951,1.9599,254700000.0
2008-06-19 04:25:00,1.9601,1.9601,1.9595,1.9596,349500000.0
2008-06-19 04:30:00,1.9596,1.96,1.95939,1.9596,256600000.0
2008-06-19 04:35:00,1.9596,1.9598,1.95955,1.9598,340100000.0
2008-06-19 04:40:00,1.9598,1.95985,1.9598,1.9598,85500000.0
2008-06-19 04:45:00,1.9598,1.9599,1.9596,1.9597,262100000.0
2008-06-19 04:50:00,1.9597,1.9598,1.95915,1.9595,377400000.0
2008-06-19 04:55:00,1.9595,1.9597,1.9595,1.9597,111500000.0
2008-06-19 05:00:00,1.9597,1.95995,1.9597,1.95995,721899999.0
2008-06-19 05:05:00,1.95995,1.9602,1.9598,1.96,93200000.0
2008-06-19 05:10:00,1.96,1.9607,1.9597,1.96055,568700000.0
2008-06-19 05:15:00,1.9605,1.9606,1.96035,1.9605,603800001.0
2008-06-19 05:20:00,1.9605,1.9607,1.96035,1.9607,497300000.0
2008-06-19 05:25:00,1.9607,1.9608,1.96055,1.9607,146800000.0
2008-06-19 05:30:00,1.9607,1.961,1.9606,1.9609,225600000.0
2008-06-19 05:35:00,1.9609,1.96105,1.9609,1.961,221200000.0
2008-06-19 05:40:00,1.9611,1.9613,1.96105,1.9612,186100000.0
2008-06-19 05:45:00,1.9612,1.96125,1.96105,1.96105,244400000.0
2008-06-19 05:50:00,1.96105,1.9612,1.96095,1.961,280100000.0
2008-06-19 05:55:00,1.961,1.961,1.96035,1.9606,458600000.0
2008-06-19 06:00:00,1.9606,1.9606,1.9604,1.9604,283100000.0
2008-06-19 06:05:00,1.9604,1.9606,1.9602,1.9602,529200000.0
2008-06-19 06:10:00,1.9602,1.96045,1.9601,1.9603,332300000.0
2008-06-19 06:15:00,1.9602,1.9602,1.96,1.96,1057400000.0
2008-06-19 06:20:00,1.96,1.96,1.9599,1.96,123100000.0
2008-06-19 06:25:00,1.96,1.9601,1.9598,1.9598,195200000.0
2008-06-19 06:30:00,1.9597,1.9598,1.9591,1.9592,557500001.0
2008-06-19 06:35:00,1.9592,1.9594,1.9591,1.9594,552800000.0
2008-06-19 06:40:00,1.9594,1.95955,1.9594,1.9595,116200000.0
2008-06-19 06:45:00,1.9595,1.9597,1.9595,1.9597,143700000.0
2008-06-19 06:50:00,1.9596,1.9596,1.9593,1.9594,302500002.0
2008-06-19 06:55:00,1.9594,1.9594,1.9592,1.9593,281800000.0
2008-06-19 07:00:00,1.9593,1.9594,1.9593,1.9594,119400000.0
2008-06-19 07:05:00,1.9596,1.961,1.9596,1.9604,623300000.0
2008-06-19 07:10:00,1.9604,1.9604,1.9602,1.9602,338600000.0
2008-06-19 07:15:00,1.96025,1.9603,1.9597,1.9598,376499999.0
2008-06-19 07:20:00,1.95985,1.9606,1.95985,1.96055,658500000.0
2008-06-19 07:25:00,1.9605,1.9616,1.9605,1.9615,694400000.0
2008-06-19 07:30:00,1.96125,1.9622,1.9612,1.9622,878100000.0
2008-06-19 07:35:00,1.9622,1.9622,1.9611,1.9611,815499999.0
2008-06-19 07:40:00,1.9611,1.9616,1.96045,1.9605,631600000.0
2008-06-19 07:45:00,1.9605,1.9608,1.9603,1.96065,705500000.0
2008-06-19 07:50:00,1.9606,1.9608,1.96,1.96015,618400000.0
2008-06-19 07:55:00,1.9601,1.9602,1.9594,1.9594,970000001.0
2008-06-19 08:00:00,1.9594,1.96015,1.9593,1.95975,808300000.0
2008-06-19 08:05:00,1.95975,1.9611,1.9596,1.9611,1376300000.0
2008-06-19 08:10:00,1.9611,1.9611,1.9605,1.96065,508700000.0
2008-06-19 08:15:00,1.96065,1.962,1.9605,1.9613,1427300001.0
2008-06-19 08:20:00,1.9613,1.9615,1.9612,1.9613,744200000.0
2008-06-19 08:25:00,1.9613,1.9613,1.96055,1.9608,497300000.0
2008-06-19 08:30:00,1.9608,1.9615,1.9606,1.9613,724800000.0
2008-06-19 08:35:00,1.9613,1.9625,1.9613,1.9621,642300000.0
2008-06-19 08:40:00,1.9621,1.9623,1.9615,1.9616,1310100001.0
2008-06-19 08:45:00,1.9616,1.9625,1.9616,1.96215,1186400000.0
2008-06-19 08:50:00,1.96215,1.9628,1.962,1.962,1083000000.0
2008-06-19 08:55:00,1.962,1.9622,1.9616,1.962,1363400000.0
2008-06-19 09:00:00,1.962,1.9638,1.962,1.9638,2478700001.0
2008-06-19 09:05:00,1.9638,1.964,1.9629,1.96325,2069400000.0
2008-06-19 09:10:00,1.96325,1.96405,1.96325,1.9639,1341600000.0
2008-06-19 09:15:00,1.9639,1.964,1.96305,1.9639,1415599999.0
2008-06-19 09:20:00,1.9639,1.96425,1.9628,1.9632,2227400000.0
2008-06-19 09:25:00,1.9632,1.9636,1.963,1.96315,1200100000.0
2008-06-19 09:30:00,1.96315,1.9639,1.962,1.96245,1563792000.0
2008-06-19 09:35:00,1.96245,1.9628,1.96205,1.96215,1748200000.0
2008-06-19 09:40:00,1.96215,1.9627,1.962,1.9625,1141000000.0
2008-06-19 09:45:00,1.9625,1.9625,1.962,1.9622,1040100000.0
2008-06-19 09:50:00,1.96215,1.96215,1.96105,1.9611,1613799999.0
2008-06-19 09:55:00,1.9611,1.9626,1.96105,1.9625,1419100000.0
2008-06-19 10:00:00,1.9625,1.9629,1.96175,1.9625,917600000.0
2008-06-19 10:05:00,1.9625,1.96335,1.9622,1.96295,1485700003.0
2008-06-19 10:10:00,1.96295,1.9644,1.9628,1.9634,2720800000.0
2008-06-19 10:15:00,1.9634,1.9641,1.9634,1.9637,1309500001.0
2008-06-19 10:20:00,1.96365,1.964,1.9635,1.9639,2029300003.0
2008-06-19 10:25:00,1.9639,1.9645,1.9632,1.9632,1716899998.0
2008-06-19 10:30:00,1.9635,1.9702,1.9632,1.96985,3486999998.0
2008-06-19 10:35:00,1.96985,1.9716,1.9695,1.9704,3497299999.0
2008-06-19 10:40:00,1.9705,1.9706,1.96855,1.969,3249000003.0
2008-06-19 10:45:00,1.969,1.9701,1.96855,1.9688,2408599999.0
2008-06-19 10:50:00,1.9688,1.9689,1.9666,1.96775,2407000000.0
2008-06-19 10:55:00,1.96775,1.9686,1.9673,1.96825,2295899999.0
2008-06-19 11:00:00,1.9682,1.9687,1.9674,1.96755,2177300000.0
2008-06-19 11:05:00,1.96755,1.96775,1.96665,1.9668,2249299999.0
2008-06-19 11:10:00,1.9668,1.9673,1.966,1.967,2723400000.0
2008-06-19 11:15:00,1.967,1.9671,1.96625,1.9667,2129500001.0
2008-06-19 11:20:00,1.9667,1.96785,1.9663,1.96755,1472300000.0
2008-06-19 11:25:00,1.96755,1.9688,1.9675,1.968,2112200000.0
2008-06-19 11:30:00,1.9682,1.96845,1.9673,1.9674,2405499999.0
2008-06-19 11:35:00,1.9674,1.9675,1.9668,1.9671,1578600000.0
2008-06-19 11:40:00,1.9671,1.9676,1.9671,1.9674,1401600000.0
2008-06-19 11:45:00,1.9674,1.9674,1.9671,1.96735,1406900002.0
2008-06-19 11:50:00,1.96735,1.96795,1.9672,1.9675,1637700000.0
2008-06-19 11:55:00,1.9675,1.9679,1.96735,1.9678,1798800000.0
2008-06-19 12:00:00,1.9678,1.96825,1.96725,1.9681,1931400000.0
2008-06-19 12:05:00,1.9681,1.9681,1.9673,1.9677,1498599999.0
2008-06-19 12:10:00,1.9677,1.9679,1.9674,1.9675,697300001.0
2008-06-19 12:15:00,1.9676,1.9677,1.9673,1.9676,919000000.0
2008-06-19 12:20:00,1.9676,1.968,1.9675,1.96755,1136200000.0
2008-06-19 12:25:00,1.96755,1.9685,1.96755,1.9684,1428600000.0
2008-06-19 12:30:00,1.9684,1.9684,1.9677,1.96835,1250200000.0
2008-06-19 12:35:00,1.96835,1.969,1.9683,1.9684,1810300000.0
2008-06-19 12:40:00,1.9684,1.969,1.9683,1.9686,1476000000.0
2008-06-19 12:45:00,1.9686,1.96895,1.9685,1.9688,1335700000.0
2008-06-19 12:50:00,1.9688,1.9691,1.9687,1.969,1146500000.0
2008-06-19 12:55:00,1.9689,1.9692,1.9688,1.96905,1906499998.0
2008-06-19 13:00:00,1.9691,1.9692,1.96865,1.96905,1264000000.0
2008-06-19 13:05:00,1.969,1.9692,1.9689,1.96895,1534100000.0
2008-06-19 13:10:00,1.96895,1.9697,1.9685,1.969,2450799994.0
2008-06-19 13:15:00,1.969,1.9708,1.9689,1.9708,2326299999.0
2008-06-19 13:20:00,1.9708,1.97265,1.97035,1.9706,1921499999.0
2008-06-19 13:25:00,1.9706,1.97175,1.97005,1.97175,1890000000.0
2008-06-19 13:30:00,1.9718,1.97185,1.9709,1.9715,2440000000.0
2008-06-19 13:35:00,1.9715,1.9717,1.9702,1.9704,2060700000.0
2008-06-19 13:40:00,1.9704,1.9705,1.96965,1.9697,1842600000.0
2008-06-19 13:45:00,1.9698,1.9703,1.9694,1.96955,1307600000.0
2008-06-19 13:50:00,1.96955,1.9699,1.96855,1.96895,2237100001.0
2008-06-19 13:55:00,1.9689,1.9698,1.96875,1.96965,1587700000.0
2008-06-19 14:00:00,1.96965,1.9697,1.96825,1.9684,2054599998.0
2008-06-19 14:05:00,1.9684,1.96935,1.9678,1.9692,1895000000.0
2008-06-19 14:10:00,1.9692,1.96925,1.9686,1.96865,2093799999.0
2008-06-19 14:15:00,1.96865,1.96945,1.9686,1.9693,2311000000.0
2008-06-19 14:20:00,1.9693,1.97065,1.9693,1.97035,2721300000.0
2008-06-19 14:25:00,1.97035,1.9707,1.97,1.97,1930200000.0
2008-06-19 14:30:00,1.97,1.9709,1.9693,1.9703,2126899999.0
2008-06-19 14:35:00,1.9703,1.9706,1.9698,1.9706,2227300000.0
2008-06-19 14:40:00,1.9706,1.9711,1.97,1.9711,2245100000.0
2008-06-19 14:45:00,1.9711,1.97135,1.97055,1.9711,2691199999.0
2008-06-19 14:50:00,1.9711,1.9714,1.9703,1.97085,2474000000.0
2008-06-19 14:55:00,1.9709,1.9718,1.9707,1.9708,3062700001.0
2008-06-19 15:00:00,1.9708,1.97195,1.9708,1.9714,3054799999.0
2008-06-19 15:05:00,1.9715,1.97235,1.9713,1.97195,2306399998.0
2008-06-19 15:10:00,1.97195,1.97225,1.9713,1.97165,2240000000.0
2008-06-19 15:15:00,1.9717,1.9717,1.971,1.9712,1214400000.0
2008-06-19 15:20:00,1.9713,1.9715,1.9706,1.9706,1257400000.0
2008-06-19 15:25:00,1.9706,1.9708,1.9703,1.9706,2205800000.0
2008-06-19 15:30:00,1.9706,1.9706,1.96915,1.9692,3632700001.0
2008-06-19 15:35:00,1.9692,1.9702,1.9688,1.9694,4061100000.0
2008-06-19 15:40:00,1.96935,1.9698,1.9688,1.9696,3001200000.0
2008-06-19 15:45:00,1.9697,1.97,1.9694,1.9697,2928100000.0
2008-06-19 15:50:00,1.9697,1.9697,1.969,1.9694,2899300000.0
2008-06-19 15:55:00,1.9694,1.9696,1.9688,1.969,1931299999.0
2008-06-19 16:00:00,1.9689,1.9707,1.9689,1.9697,3857400000.0
2008-06-19 16:05:00,1.9697,1.97,1.9692,1.9695,3177900005.0
2008-06-19 16:10:00,1.9695,1.9697,1.9692,1.9693,2638999999.0
2008-06-19 16:15:00,1.9694,1.97025,1.9693,1.9702,2348300000.0
2008-06-19 16:20:00,1.9702,1.9706,1.97,1.97,2853700000.0
2008-06-19 16:25:00,1.97,1.9712,1.97,1.9712,2819300000.0
2008-06-19 16:30:00,1.9712,1.9713,1.9703,1.9703,2473199999.0
2008-06-19 16:35:00,1.97035,1.9707,1.9696,1.9699,2432500001.0
2008-06-19 16:40:00,1.9699,1.97095,1.9697,1.9709,2872699999.0
2008-06-19 16:45:00,1.97085,1.9715,1.9704,1.9713,3114000000.0
2008-06-19 16:50:00,1.97135,1.9715,1.971,1.9711,2789800000.0
2008-06-19 16:55:00,1.9711,1.9715,1.9708,1.971,2376400000.0
2008-06-19 17:00:00,1.9711,1.9711,1.9701,1.9703,2823900001.0
2008-06-19 17:05:00,1.97035,1.9721,1.9702,1.9718,2567900000.0
2008-06-19 17:10:00,1.9718,1.9723,1.9716,1.9718,2106700000.0
2008-06-19 17:15:00,1.9718,1.9728,1.97165,1.9723,2922800001.0
2008-06-19 17:20:00,1.9723,1.9726,1.9714,1.9714,2497100000.0
2008-06-19 17:25:00,1.97135,1.9721,1.9711,1.9716,3436400002.0
2008-06-19 17:30:00,1.9716,1.9721,1.9712,1.9713,2930900001.0
2008-06-19 17:35:00,1.9713,1.9716,1.971,1.9714,2835600002.0
2008-06-19 17:40:00,1.9714,1.9718,1.9708,1.9716,3447399999.0
2008-06-19 17:45:00,1.9716,1.97215,1.9715,1.97195,2669600003.0
2008-06-19 17:50:00,1.97195,1.9727,1.9716,1.97265,1987000000.0
2008-06-19 17:55:00,1.97265,1.9736,1.9726,1.9728,2710100000.0
2008-06-19 18:00:00,1.9728,1.9743,1.9725,1.9739,1375500000.0
2008-06-19 18:05:00,1.9739,1.9742,1.97355,1.9738,1765400001.0
2008-06-19 18:10:00,1.9738,1.974,1.97345,1.9736,1336200000.0
2008-06-19 18:15:00,1.9736,1.9736,1.9732,1.9732,700200000.0
2008-06-19 18:20:00,1.9732,1.9733,1.9728,1.9729,1018900000.0
2008-06-19 18:25:00,1.9729,1.97335,1.9723,1.9725,868200000.0
2008-06-19 18:30:00,1.9725,1.97325,1.9725,1.9732,403900000.0
2008-06-19 18:35:00,1.9732,1.97395,1.9731,1.9736,831500000.0
2008-06-19 18:40:00,1.9736,1.97375,1.9734,1.9735,586000000.0
2008-06-19 18:45:00,1.9735,1.9736,1.97335,1.9735,628400002.0
2008-06-19 18:50:00,1.9735,1.97365,1.9727,1.9727,735400000.0
2008-06-19 18:55:00,1.9727,1.9733,1.9726,1.973,1041800000.0
2008-06-19 19:00:00,1.973,1.9734,1.973,1.9731,1317800000.0
2008-06-19 19:05:00,1.9731,1.9734,1.9731,1.9733,268900000.0
2008-06-19 19:10:00,1.9733,1.9742,1.9732,1.9741,705900000.0
2008-06-19 19:15:00,1.9741,1.9743,1.9737,1.97415,1089800000.0
2008-06-19 19:20:00,1.9741,1.9742,1.9738,1.9741,981200000.0
2008-06-19 19:25:00,1.9741,1.97435,1.9739,1.9741,385999998.0
2008-06-19 19:30:00,1.9741,1.9741,1.9736,1.9737,508500000.0
2008-06-19 19:35:00,1.9737,1.9742,1.9737,1.97385,385100000.0
2008-06-19 19:40:00,1.97385,1.97425,1.97375,1.97425,335600000.0
2008-06-19 19:45:00,1.9742,1.97425,1.9739,1.974,611100000.0
2008-06-19 19:50:00,1.974,1.9742,1.97375,1.97415,652900000.0
2008-06-19 19:55:00,1.97415,1.9745,1.97405,1.9742,685300000.0
2008-06-19 20:00:00,1.9742,1.9744,1.9741,1.9741,525600000.0
2008-06-19 20:05:00,1.9741,1.9743,1.97385,1.9741,604800000.0
2008-06-19 20:10:00,1.9741,1.9743,1.9741,1.9743,235600000.0
2008-06-19 20:15:00,1.9743,1.9743,1.974,1.97415,649300000.0
2008-06-19 20:20:00,1.97415,1.9743,1.97375,1.97375,558900000.0
2008-06-19 20:25:00,1.97375,1.97385,1.97305,1.9731,930600000.0
2008-06-19 20:30:00,1.9731,1.97405,1.973,1.9735,709900000.0
2008-06-19 20:35:00,1.9735,1.9736,1.9734,1.9734,261700000.0
2008-06-19 20:40:00,1.9734,1.97345,1.9732,1.97325,345200000.0
2008-06-19 20:45:00,1.97325,1.9735,1.97305,1.97335,437100000.0
2008-06-19 20:50:00,1.97335,1.9737,1.97335,1.97365,464200000.0
2008-06-19 20:55:00,1.97365,1.9739,1.9735,1.9735,545500000.0
2008-06-19 21:00:00,1.9735,1.97355,1.97245,1.9731,1104600000.0
2008-06-19 21:05:00,1.9731,1.9736,1.9731,1.9736,436300000.0
2008-06-19 21:10:00,1.9736,1.9736,1.973,1.9731,263100000.0
2008-06-19 21:15:00,1.9731,1.9731,1.97275,1.97275,261300000.0
2008-06-19 21:20:00,1.97258,1.9731,1.97247,1.97285,333600000.0
2008-06-19 21:25:00,1.97285,1.97295,1.9726,1.9726,491800000.0
2008-06-19 21:30:00,1.9726,1.9727,1.972,1.9724,892900000.0
2008-06-19 21:35:00,1.9724,1.9726,1.9721,1.9722,323900000.0
2008-06-19 21:40:00,1.9722,1.9724,1.9719,1.9723,452600000.0
2008-06-19 21:45:00,1.9723,1.9723,1.972,1.9721,239400000.0
2008-06-19 21:50:00,1.9721,1.97225,1.97205,1.97225,142500000.0
2008-06-19 21:55:00,1.97225,1.9724,1.97215,1.9722,312500000.0
2008-06-19 22:00:00,1.9722,1.97235,1.9719,1.97205,426800000.0
2008-06-19 22:05:00,1.9721,1.9722,1.972,1.972,118900000.0
2008-06-19 22:10:00,1.97195,1.97235,1.9719,1.9723,181900000.0
2008-06-19 22:15:00,1.9722,1.97235,1.9721,1.9722,73400000.0
2008-06-19 22:20:00,1.9722,1.97235,1.9721,1.9722,140500000.0
2008-06-19 22:25:00,1.9722,1.9726,1.9722,1.9726,119400000.0
2008-06-19 22:30:00,1.9726,1.97265,1.9722,1.9723,376800000.0
2008-06-19 22:35:00,1.9723,1.97255,1.9722,1.97225,245400000.0
2008-06-19 22:40:00,1.97225,1.9725,1.9722,1.97245,159900000.0
2008-06-19 22:45:00,1.9725,1.97253,1.97215,1.9723,156900000.0
2008-06-19 22:50:00,1.97235,1.97245,1.9722,1.9722,240200000.0
2008-06-19 22:55:00,1.9722,1.9723,1.9721,1.9722,200700000.0
2008-06-19 23:00:00,1.9722,1.9723,1.97195,1.9723,103400000.0
2008-06-19 23:05:00,1.9721,1.9723,1.972,1.972,66800000.0
2008-06-19 23:10:00,1.972,1.9723,1.97185,1.9719,39700000.0
2008-06-19 23:15:00,1.972,1.9723,1.97187,1.9722,90300000.0
2008-06-19 23:20:00,1.9722,1.97225,1.97187,1.9721,42000000.0
2008-06-19 23:25:00,1.97215,1.9724,1.97167,1.9722,188300000.0
2008-06-19 23:30:00,1.9722,1.97235,1.9721,1.97235,150100000.0
2008-06-19 23:35:00,1.97235,1.9725,1.97215,1.9724,41500000.0
2008-06-19 23:40:00,1.9724,1.9727,1.9719,1.9722,214800000.0
2008-06-19 23:45:00,1.9722,1.9723,1.9719,1.97225,148900000.0
2008-06-19 23:50:00,1.9723,1.9724,1.9721,1.9721,59600000.0
2008-06-19 23:55:00,1.9721,1.9721,1.972,1.9721,39300000.0
2008-06-20 00:00:00,1.9721,1.9721,1.972,1.9721,76400000.0
2008-06-20 00:05:00,1.972,1.9721,1.972,1.9721,46100000.0
2008-06-20 00:10:00,1.9723,1.9723,1.9719,1.972,181500000.0
2008-06-20 00:15:00,1.972,1.972,1.9719,1.972,102999999.0
2008-06-20 00:20:00,1.97178,1.97222,1.97178,1.972,566799999.0
2008-06-20 00:25:00,1.972,1.972,1.9718,1.9718,170800000.0
2008-06-20 00:30:00,1.9719,1.972,1.9719,1.972,74600000.0
2008-06-20 00:35:00,1.972,1.9721,1.9719,1.9721,172100000.0
2008-06-20 00:40:00,1.9721,1.9721,1.97178,1.97183,326200000.0
2008-06-20 00:45:00,1.9721,1.9723,1.972,1.972,119100000.0
2008-06-20 00:50:00,1.972,1.9721,1.9719,1.97195,155800000.0
2008-06-20 00:55:00,1.972,1.97215,1.9719,1.9721,145600000.0
2008-06-20 01:00:00,1.9722,1.97225,1.9719,1.9721,115600000.0
2008-06-20 01:05:00,1.9722,1.97235,1.9719,1.97235,121100000.0
2008-06-20 01:10:00,1.9724,1.9724,1.9721,1.9723,52500000.0
2008-06-20 01:15:00,1.9722,1.9722,1.9716,1.97175,201900000.0
2008-06-20 01:20:00,1.9718,1.9723,1.9718,1.9722,214600000.0
2008-06-20 01:25:00,1.9722,1.97224,1.97205,1.97205,77400000.0
2008-06-20 01:30:00,1.9722,1.9729,1.9722,1.97225,259100000.0
2008-06-20 01:35:00,1.97225,1.9725,1.97225,1.9724,197200000.0
2008-06-20 01:40:00,1.9725,1.9725,1.9722,1.9723,84700000.0
2008-06-20 01:45:00,1.9722,1.9725,1.9722,1.9725,38400000.0
2008-06-20 01:50:00,1.9722,1.9724,1.9722,1.9723,31700000.0
2008-06-20 01:55:00,1.9722,1.97225,1.9722,1.9722,160100000.0
2008-06-20 02:00:00,1.9722,1.9726,1.9722,1.97255,401500000.0
2008-06-20 02:05:00,1.97255,1.97255,1.97225,1.97225,197900000.0
2008-06-20 02:10:00,1.97225,1.9724,1.97195,1.9722,373200000.0
2008-06-20 02:15:00,1.9722,1.9725,1.9719,1.9721,201000000.0
2008-06-20 02:20:00,1.9721,1.9721,1.9719,1.9719,110100000.0
2008-06-20 02:25:00,1.9719,1.9719,1.97155,1.9716,141000000.0
2008-06-20 02:30:00,1.9716,1.9719,1.97155,1.97185,294300000.0
2008-06-20 02:35:00,1.97185,1.97185,1.97175,1.97175,14900000.0
2008-06-20 02:40:00,1.97175,1.972,1.9717,1.972,265900000.0
2008-06-20 02:45:00,1.972,1.972,1.9703,1.9705,627600000.0
2008-06-20 02:50:00,1.97055,1.9706,1.9703,1.97045,734100000.0
2008-06-20 02:55:00,1.9704,1.9706,1.9703,1.9706,221500000.0
2008-06-20 03:00:00,1.9706,1.97065,1.97055,1.9706,66800000.0
2008-06-20 03:05:00,1.9706,1.9708,1.9706,1.9706,182600000.0
2008-06-20 03:10:00,1.9706,1.9706,1.97035,1.97035,234400000.0
2008-06-20 03:15:00,1.9705,1.9705,1.9699,1.9703,726300001.0
2008-06-20 03:20:00,1.97035,1.9708,1.97035,1.9708,522800000.0
2008-06-20 03:25:00,1.9708,1.9719,1.9708,1.9717,576800000.0
2008-06-20 03:30:00,1.9717,1.97185,1.97135,1.97185,377700000.0
2008-06-20 03:35:00,1.97185,1.9719,1.9716,1.9716,229700000.0
2008-06-20 03:40:00,1.9716,1.9716,1.97118,1.9715,288100000.0
2008-06-20 03:45:00,1.9715,1.9715,1.97112,1.97112,102500000.0
2008-06-20 03:50:00,1.9714,1.97175,1.9714,1.9717,372100000.0
2008-06-20 03:55:00,1.9717,1.97175,1.9717,1.9717,233300000.0
2008-06-20 04:00:00,1.9717,1.97185,1.971,1.9711,368200000.0
2008-06-20 04:05:00,1.9711,1.9714,1.9709,1.9714,301999999.0
2008-06-20 04:10:00,1.9714,1.97175,1.9714,1.97165,400700000.0
2008-06-20 04:15:00,1.97165,1.97215,1.97165,1.972,210600000.0
2008-06-20 04:20:00,1.97182,1.9721,1.97158,1.9721,174800000.0
2008-06-20 04:25:00,1.9721,1.9721,1.9711,1.9714,368300000.0
2008-06-20 04:30:00,1.9715,1.9716,1.9713,1.9716,436000001.0
2008-06-20 04:35:00,1.9716,1.9716,1.971,1.971,277400000.0
2008-06-20 04:40:00,1.97105,1.9712,1.97065,1.9709,153500000.0
2008-06-20 04:45:00,1.9709,1.9709,1.9701,1.97025,383000000.0
2008-06-20 04:50:00,1.97025,1.9707,1.9701,1.97045,330500000.0
2008-06-20 04:55:00,1.97045,1.9705,1.97001,1.9705,85200000.0
2008-06-20 05:00:00,1.9705,1.9708,1.9705,1.9706,158600000.0
2008-06-20 05:05:00,1.97065,1.9707,1.97045,1.97045,141800000.0
2008-06-20 05:10:00,1.97045,1.9707,1.97045,1.9706,139000000.0
2008-06-20 05:15:00,1.9706,1.971,1.9705,1.971,259400000.0
2008-06-20 05:20:00,1.97105,1.97145,1.97105,1.9713,192400000.0
2008-06-20 05:25:00,1.9713,1.9714,1.97125,1.9713,121000000.0
2008-06-20 05:30:00,1.9713,1.9713,1.97067,1.97104,221800000.0
2008-06-20 05:35:00,1.97076,1.9711,1.9707,1.9707,99400000.0
2008-06-20 05:40:00,1.9708,1.9708,1.9707,1.9707,120000000.0
2008-06-20 05:45:00,1.9707,1.9708,1.9705,1.97065,317400000.0
2008-06-20 05:50:00,1.9706,1.9708,1.9705,1.9708,126200000.0
2008-06-20 05:55:00,1.9708,1.9708,1.9705,1.97055,198000000.0
2008-06-20 06:00:00,1.97055,1.9709,1.9705,1.97085,153900000.0
2008-06-20 06:05:00,1.9708,1.9711,1.97075,1.97085,194000000.0
2008-06-20 06:10:00,1.97085,1.97085,1.9707,1.9708,47100000.0
2008-06-20 06:15:00,1.9708,1.9718,1.9708,1.9717,325500000.0
2008-06-20 06:20:00,1.9717,1.97185,1.9716,1.97185,148300000.0
2008-06-20 06:25:00,1.97185,1.9719,1.9717,1.9718,209700000.0
2008-06-20 06:30:00,1.9718,1.9721,1.9718,1.9721,276400000.0
2008-06-20 06:35:00,1.9721,1.9722,1.9719,1.9721,254300000.0
2008-06-20 06:40:00,1.9721,1.9727,1.9721,1.9727,396900001.0
2008-06-20 06:45:00,1.9726,1.9727,1.9718,1.9721,372200000.0
2008-06-20 06:50:00,1.9721,1.9725,1.9721,1.9723,229400000.0
2008-06-20 06:55:00,1.9723,1.9723,1.97225,1.9723,42700000.0
2008-06-20 07:00:00,1.9723,1.9723,1.9718,1.9718,92600000.0
2008-06-20 07:05:00,1.9718,1.9718,1.97165,1.9718,175000000.0
2008-06-20 07:10:00,1.9718,1.9719,1.9708,1.9708,159900000.0
2008-06-20 07:15:00,1.9708,1.9711,1.9706,1.97075,324100000.0
2008-06-20 07:20:00,1.97095,1.9716,1.97095,1.9715,287800000.0
2008-06-20 07:25:00,1.9715,1.9716,1.9702,1.97025,427000000.0
2008-06-20 07:30:00,1.97025,1.9708,1.9702,1.9707,438300000.0
2008-06-20 07:35:00,1.9707,1.9714,1.9707,1.9708,404800000.0
2008-06-20 07:40:00,1.9709,1.97165,1.97065,1.97115,712200000.0
2008-06-20 07:45:00,1.97115,1.97175,1.971,1.9717,420400000.0
2008-06-20 07:50:00,1.9717,1.9719,1.9717,1.9718,400500001.0
2008-06-20 07:55:00,1.9718,1.9719,1.97175,1.9718,265200000.0
2008-06-20 08:00:00,1.9718,1.9718,1.971,1.97155,570400000.0
2008-06-20 08:05:00,1.9716,1.97205,1.9716,1.97205,387800000.0
2008-06-20 08:10:00,1.9721,1.97285,1.97205,1.97285,520100000.0
2008-06-20 08:15:00,1.9728,1.9729,1.9723,1.97265,1050100000.0
2008-06-20 08:20:00,1.97265,1.97275,1.97215,1.9727,613400000.0
2008-06-20 08:25:00,1.9727,1.97285,1.97205,1.9721,627100000.0
2008-06-20 08:30:00,1.9721,1.9725,1.97165,1.9719,881900000.0
2008-06-20 08:35:00,1.9719,1.9726,1.9719,1.9725,835800000.0
2008-06-20 08:40:00,1.9725,1.9725,1.9717,1.9721,937500000.0
2008-06-20 08:45:00,1.9721,1.9721,1.9711,1.97195,1160500000.0
2008-06-20 08:50:00,1.97195,1.97215,1.97105,1.9711,830100000.0
2008-06-20 08:55:00,1.9711,1.97245,1.97105,1.9724,519500000.0
2008-06-20 09:00:00,1.9724,1.9724,1.97165,1.972,1146800000.0
2008-06-20 09:05:00,1.972,1.9726,1.9718,1.9723,1103000001.0
2008-06-20 09:10:00,1.9723,1.9732,1.9719,1.9732,1422600000.0
2008-06-20 09:15:00,1.9732,1.9735,1.9729,1.97295,1826300000.0
2008-06-20 09:20:00,1.97295,1.97295,1.97225,1.97275,980800000.0
2008-06-20 09:25:00,1.97275,1.9729,1.97105,1.9717,1921300000.0
2008-06-20 09:30:00,1.9717,1.9722,1.9714,1.97215,2059400001.0
2008-06-20 09:35:00,1.9721,1.97295,1.9721,1.9725,1285300000.0
2008-06-20 09:40:00,1.9725,1.9729,1.9725,1.9727,994900000.0
2008-06-20 09:45:00,1.97275,1.97285,1.972,1.97235,2236000000.0
2008-06-20 09:50:00,1.97235,1.973,1.9718,1.97275,1659800001.0
2008-06-20 09:55:00,1.9728,1.9736,1.97275,1.97295,1803500000.0
2008-06-20 10:00:00,1.97295,1.9733,1.9714,1.9714,1750700000.0
2008-06-20 10:05:00,1.9714,1.9727,1.97105,1.97235,2431499998.0
2008-06-20 10:10:00,1.97235,1.973,1.9723,1.9726,1653900001.0
2008-06-20 10:15:00,1.9727,1.97285,1.97205,1.97205,1171600000.0
2008-06-20 10:20:00,1.97205,1.9722,1.9717,1.9719,1028600000.0
2008-06-20 10:25:00,1.9719,1.9724,1.9718,1.9722,1197000000.0
2008-06-20 10:30:00,1.9722,1.97255,1.9719,1.97225,1091200000.0
2008-06-20 10:35:00,1.97225,1.9726,1.97195,1.97215,802900000.0
2008-06-20 10:40:00,1.97215,1.97245,1.9719,1.9723,1310500000.0
2008-06-20 10:45:00,1.97225,1.97225,1.97125,1.97175,2368800000.0
2008-06-20 10:50:00,1.97175,1.972,1.97125,1.9715,968900002.0
2008-06-20 10:55:00,1.9715,1.9723,1.9715,1.9717,847400000.0
2008-06-20 11:00:00,1.9717,1.9719,1.9716,1.9718,653000000.0
2008-06-20 11:05:00,1.9718,1.9722,1.9712,1.9712,1054400000.0
2008-06-20 11:10:00,1.97135,1.9725,1.97115,1.9718,1587400002.0
2008-06-20 11:15:00,1.9718,1.97285,1.97175,1.97265,1079200000.0
2008-06-20 11:20:00,1.97265,1.9727,1.9717,1.9717,1906199997.0
2008-06-20 11:25:00,1.9717,1.9721,1.9703,1.9719,2129000001.0
2008-06-20 11:30:00,1.9719,1.9723,1.97175,1.9722,912800000.0
2008-06-20 11:35:00,1.9722,1.9728,1.9718,1.9728,1274100000.0
2008-06-20 11:40:00,1.9728,1.9748,1.97275,1.97375,2334700000.0
2008-06-20 11:45:00,1.97375,1.9745,1.97325,1.9736,2283100000.0
2008-06-20 11:50:00,1.9736,1.9742,1.9734,1.97405,1825600000.0
2008-06-20 11:55:00,1.97405,1.97465,1.9737,1.9737,1394700000.0
2008-06-20 12:00:00,1.9738,1.975,1.9736,1.97465,1436200000.0
2008-06-20 12:05:00,1.97455,1.97665,1.9744,1.97545,2460499998.0
2008-06-20 12:10:00,1.97545,1.9765,1.9754,1.9761,2126300000.0
2008-06-20 12:15:00,1.9762,1.97735,1.97575,1.977,2400500001.0
2008-06-20 12:20:00,1.977,1.97795,1.9768,1.97735,2703299999.0
2008-06-20 12:25:00,1.9773,1.97745,1.9764,1.9765,2000900000.0
2008-06-20 12:30:00,1.9765,1.977,1.97645,1.9768,1123199999.0
2008-06-20 12:35:00,1.97685,1.97725,1.9764,1.9769,1748000000.0
2008-06-20 12:40:00,1.9769,1.978,1.9769,1.9772,1652400000.0
2008-06-20 12:45:00,1.9772,1.9774,1.9765,1.9765,2209600000.0
2008-06-20 12:50:00,1.9765,1.97655,1.9758,1.9762,1898000000.0
2008-06-20 12:55:00,1.9762,1.9768,1.9762,1.9762,1388800001.0
2008-06-20 13:00:00,1.9762,1.9767,1.9761,1.97655,1135199999.0
2008-06-20 13:05:00,1.97655,1.9769,1.97615,1.9765,1829500000.0
2008-06-20 13:10:00,1.9765,1.97785,1.9764,1.9773,2506700005.0
2008-06-20 13:15:00,1.9773,1.9784,1.97645,1.97825,2002700001.0
2008-06-20 13:20:00,1.97825,1.9789,1.97825,1.97835,3147999997.0
2008-06-20 13:25:00,1.9784,1.9787,1.978,1.9786,1816700001.0
2008-06-20 13:30:00,1.9786,1.9789,1.9785,1.9787,1687000000.0
2008-06-20 13:35:00,1.97865,1.9791,1.97825,1.9783,2261300003.0
2008-06-20 13:40:00,1.9783,1.9786,1.97815,1.9782,1677400000.0
2008-06-20 13:45:00,1.9782,1.9782,1.9774,1.97755,3046400001.0
2008-06-20 13:50:00,1.9775,1.97765,1.977,1.9771,1505299998.0
2008-06-20 13:55:00,1.9771,1.97745,1.9767,1.97745,1020900000.0
2008-06-20 14:00:00,1.97745,1.97805,1.9768,1.9774,2315699999.0
2008-06-20 14:05:00,1.9774,1.97825,1.97705,1.9781,3061500000.0
2008-06-20 14:10:00,1.9781,1.97825,1.9769,1.9769,2500400000.0
2008-06-20 14:15:00,1.9769,1.97705,1.9766,1.9768,1726799999.0
2008-06-20 14:20:00,1.97675,1.9769,1.9766,1.9767,2162800000.0
2008-06-20 14:25:00,1.9767,1.9768,1.9765,1.97665,2102399999.0
2008-06-20 14:30:00,1.97665,1.9769,1.9765,1.97655,1658900001.0
2008-06-20 14:35:00,1.97655,1.9768,1.97655,1.9766,1807400000.0
2008-06-20 14:40:00,1.9766,1.9766,1.9761,1.9763,2285300001.0
2008-06-20 14:45:00,1.9763,1.9763,1.976,1.976,1872900004.0
2008-06-20 14:50:00,1.97605,1.97625,1.97595,1.9761,1667700005.0
2008-06-20 14:55:00,1.9761,1.9763,1.97475,1.9756,2361599999.0
2008-06-20 15:00:00,1.9756,1.9763,1.9754,1.97605,2651899998.0
2008-06-20 15:05:00,1.9761,1.9761,1.9752,1.9753,2486900000.0
2008-06-20 15:10:00,1.9753,1.97545,1.9748,1.9752,2257100000.0
2008-06-20 15:15:00,1.9752,1.9754,1.9745,1.9745,3103000001.0
2008-06-20 15:20:00,1.97455,1.9748,1.97375,1.9745,2083599999.0
2008-06-20 15:25:00,1.9745,1.9745,1.97375,1.974,3754099998.0
2008-06-20 15:30:00,1.974,1.97425,1.9737,1.9741,3183400003.0
2008-06-20 15:35:00,1.9741,1.97535,1.9741,1.97505,1233299999.0
2008-06-20 15:40:00,1.97505,1.97545,1.9747,1.97545,2591499998.0
2008-06-20 15:45:00,1.97545,1.9759,1.9753,1.97565,3819400001.0
2008-06-20 15:50:00,1.97565,1.97645,1.97545,1.97615,3532100000.0
2008-06-20 15:55:00,1.97615,1.9763,1.9755,1.9757,2304600001.0
2008-06-20 16:00:00,1.9757,1.97665,1.97565,1.9765,2968699999.0
2008-06-20 16:05:00,1.97645,1.9773,1.97645,1.97705,3779299996.0
2008-06-20 16:10:00,1.97705,1.97705,1.9757,1.97585,2988300007.0
2008-06-20 16:15:00,1.9759,1.97685,1.97585,1.9768,3543200002.0
2008-06-20 16:20:00,1.9768,1.97685,1.9755,1.9756,3438300000.0
2008-06-20 16:25:00,1.9756,1.97625,1.9755,1.9756,3799600005.0
2008-06-20 16:30:00,1.9756,1.97655,1.97555,1.97655,2644599997.0
2008-06-20 16:35:00,1.97655,1.97675,1.9757,1.9762,1718599998.0
2008-06-20 16:40:00,1.9762,1.9763,1.97395,1.97435,2630399998.0
2008-06-20 16:45:00,1.9743,1.9744,1.9731,1.9736,3243899999.0
2008-06-20 16:50:00,1.9736,1.97405,1.9732,1.9739,2702600000.0
2008-06-20 16:55:00,1.9739,1.9757,1.9734,1.9755,3113800000.0
2008-06-20 17:00:00,1.9755,1.9756,1.9748,1.975,3810500002.0
2008-06-20 17:05:00,1.9751,1.97555,1.97495,1.97555,3659700001.0
2008-06-20 17:10:00,1.97555,1.9757,1.97495,1.9751,2975600001.0
2008-06-20 17:15:00,1.9751,1.9755,1.9746,1.9748,3688400000.0
2008-06-20 17:20:00,1.9748,1.9754,1.97445,1.9746,3886100001.0
2008-06-20 17:25:00,1.9746,1.975,1.9743,1.9746,2169900000.0
2008-06-20 17:30:00,1.9746,1.9758,1.9746,1.97535,2999499999.0
2008-06-20 17:35:00,1.9753,1.9755,1.9748,1.975,1688000001.0
2008-06-20 17:40:00,1.975,1.9754,1.9745,1.9746,2184800004.0
2008-06-20 17:45:00,1.9746,1.9748,1.9745,1.9747,2252200000.0
2008-06-20 17:50:00,1.9747,1.9747,1.9731,1.97325,2584399998.0
2008-06-20 17:55:00,1.9732,1.9736,1.9731,1.9736,3150100000.0
2008-06-20 18:00:00,1.9736,1.9742,1.9735,1.9738,1094700000.0
2008-06-20 18:05:00,1.9738,1.9738,1.97305,1.97345,1847800000.0
2008-06-20 18:10:00,1.9734,1.9741,1.9734,1.9739,1083800000.0
2008-06-20 18:15:00,1.9739,1.97435,1.9739,1.97425,1174900000.0
2008-06-20 18:20:00,1.97425,1.97455,1.974,1.9743,923300000.0
2008-06-20 18:25:00,1.9743,1.9746,1.9742,1.9745,1013300000.0
2008-06-20 18:30:00,1.9745,1.9747,1.97445,1.9746,507000000.0
2008-06-20 18:35:00,1.9746,1.975,1.9746,1.9749,579900000.0
2008-06-20 18:40:00,1.9749,1.97495,1.9747,1.97475,716700000.0
2008-06-20 18:45:00,1.97475,1.97505,1.97475,1.97485,703600000.0
2008-06-20 18:50:00,1.97485,1.9752,1.9746,1.97485,577900000.0
2008-06-20 18:55:00,1.97485,1.97515,1.9746,1.97465,517900000.0
2008-06-20 19:00:00,1.9747,1.97525,1.97445,1.97495,823300000.0
2008-06-20 19:05:00,1.975,1.97505,1.9748,1.9748,769400000.0
2008-06-20 19:10:00,1.9748,1.97495,1.9747,1.9748,1298200000.0
2008-06-20 19:15:00,1.9748,1.9752,1.9744,1.9751,1143600000.0
2008-06-20 19:20:00,1.9751,1.9757,1.9751,1.9753,952800000.0
2008-06-20 19:25:00,1.9753,1.97605,1.9751,1.97605,1029000000.0
2008-06-20 19:30:00,1.97605,1.97605,1.97555,1.97595,714100000.0
2008-06-20 19:35:00,1.97595,1.9767,1.9758,1.9766,1045800000.0
2008-06-20 19:40:00,1.9766,1.9766,1.97585,1.9759,1339400000.0
2008-06-20 19:45:00,1.9759,1.9769,1.9759,1.97675,985900000.0
2008-06-20 19:50:00,1.97675,1.9769,1.9759,1.97625,832000000.0
2008-06-20 19:55:00,1.9763,1.9763,1.97555,1.9758,481100000.0
2008-06-20 20:00:00,1.9758,1.97605,1.9757,1.97605,292400000.0
2008-06-20 20:05:00,1.97605,1.9763,1.9757,1.976,438100000.0
2008-06-20 20:10:00,1.976,1.97625,1.97595,1.97615,540600000.0
2008-06-20 20:15:00,1.97615,1.9762,1.9759,1.97605,680700000.0
2008-06-20 20:20:00,1.97605,1.97605,1.9759,1.97595,344000000.0
2008-06-20 20:25:00,1.97595,1.97645,1.9756,1.97625,661400000.0
2008-06-20 20:30:00,1.97625,1.9764,1.976,1.97625,636700000.0
2008-06-20 20:35:00,1.97625,1.97685,1.9762,1.9768,553900000.0
2008-06-20 20:40:00,1.9768,1.977,1.9764,1.97645,472200000.0
2008-06-20 20:45:00,1.97645,1.9766,1.97635,1.97655,171300000.0
2008-06-20 20:50:00,1.97655,1.9769,1.9764,1.9766,497400000.0
2008-06-20 20:55:00,1.9766,1.977,1.97655,1.97655,873800000.0
2008-06-20 21:00:00,1.97665,1.97675,1.976,1.9762,1032700000.0
2008-06-20 21:05:00,1.9762,1.9762,1.976,1.9762,491400000.0
2008-06-20 21:10:00,1.97615,1.9764,1.97615,1.9762,326000000.0
2008-06-20 21:15:00,1.9762,1.9763,1.9761,1.9761,529300000.0
2008-06-20 21:20:00,1.9761,1.9763,1.9761,1.9763,390200000.0
2008-06-20 21:25:00,1.9762,1.9763,1.97595,1.9761,433700000.0
2008-06-20 21:30:00,1.9761,1.9763,1.976,1.976,627500000.0
2008-06-20 21:35:00,1.976,1.9762,1.9758,1.9762,575700000.0
2008-06-20 21:40:00,1.9762,1.9762,1.9759,1.97595,332500000.0
2008-06-20 21:45:00,1.9759,1.97625,1.9759,1.9762,168700000.0
2008-06-20 21:50:00,1.9762,1.9764,1.976,1.976,186800000.0
2008-06-20 21:55:00,1.976,1.97655,1.976,1.97635,518900000.0
2008-06-20 22:00:00,1.9764,1.9765,1.97625,1.9763,163800000.0
2008-06-20 22:05:00,1.9763,1.9768,1.9763,1.9767,100500000.0
2008-06-20 22:10:00,1.9767,1.9768,1.97649,1.97658,67000000.0
2008-06-20 22:15:00,1.9767,1.9769,1.97655,1.97665,96300000.0
2008-06-20 22:20:00,1.97675,1.97675,1.9764,1.9764,112500000.0
2008-06-20 22:25:00,1.9764,1.9765,1.9761,1.9761,138100000.0
2008-06-20 22:30:00,1.9761,1.97615,1.9761,1.9761,86700000.0
2008-06-20 22:35:00,1.9761,1.9762,1.9758,1.9758,194200000.0
2008-06-20 22:40:00,1.9758,1.9767,1.9758,1.9767,170700000.0
2008-06-20 22:45:00,1.97655,1.9766,1.9754,1.9755,174900000.0
2008-06-20 22:50:00,1.9756,1.976,1.9754,1.9756,268900000.0
2008-06-20 22:55:00,1.9755,1.9759,1.9754,1.97585,202900000.0
2008-06-23 00:00:00,1.9749,1.9749,1.9748,1.9748,478000000.0
2008-06-23 00:05:00,1.9751,1.9752,1.9749,1.9752,286800000.0
2008-06-23 00:10:00,1.9753,1.9753,1.9753,1.9753,95600000.0
2008-06-23 00:15:00,1.9752,1.9752,1.975,1.975,382400000.0
2008-06-23 00:20:00,1.9749,1.975,1.9749,1.9749,382400000.0
2008-06-23 00:30:00,1.9748,1.9748,1.9748,1.9748,95600000.0
2008-06-23 00:40:00,1.9743,1.9743,1.9735,1.9735,382400000.0
2008-06-23 00:45:00,1.9737,1.9738,1.9736,1.9737,286800000.0
2008-06-23 00:50:00,1.974,1.9742,1.974,1.974,286800000.0
2008-06-23 00:55:00,1.9741,1.9741,1.974,1.974,191200000.0
2008-06-23 01:00:00,1.9737,1.9742,1.9737,1.974,286800000.0
2008-06-23 01:05:00,1.9741,1.9743,1.974,1.9743,191200000.0
2008-06-23 01:10:00,1.9742,1.9745,1.9739,1.9744,382400000.0
2008-06-23 01:15:00,1.9745,1.9748,1.9743,1.9748,478000000.0
2008-06-23 01:20:00,1.9749,1.9754,1.9749,1.9753,478000000.0
2008-06-23 01:25:00,1.9751,1.9751,1.9751,1.9751,95600000.0
2008-06-23 01:30:00,1.975,1.9751,1.9749,1.9751,286800000.0
2008-06-23 01:35:00,1.9748,1.9752,1.9747,1.9752,478000000.0
2008-06-23 01:40:00,1.9751,1.9752,1.9751,1.9751,382400000.0
2008-06-23 01:45:00,1.975,1.975,1.9748,1.9749,191200000.0
2008-06-23 01:55:00,1.9748,1.9749,1.9747,1.9747,382400000.0
2008-06-23 02:00:00,1.9748,1.9751,1.9747,1.975,409400000.0
2008-06-23 02:05:00,1.975,1.9754,1.975,1.9753,309900000.0
2008-06-23 02:10:00,1.9753,1.9755,1.9751,1.9752,188700000.0
2008-06-23 02:15:00,1.9752,1.9755,1.9748,1.97505,203900000.0
2008-06-23 02:20:00,1.975,1.9751,1.9748,1.9751,128100000.0
2008-06-23 02:25:00,1.9751,1.9753,1.97495,1.97505,348899999.0
2008-06-23 02:30:00,1.97515,1.9752,1.9749,1.975,234300000.0
2008-06-23 02:35:00,1.975,1.9755,1.975,1.97525,273200000.0
2008-06-23 02:40:00,1.97525,1.97555,1.9752,1.97545,376699999.0
2008-06-23 02:45:00,1.97545,1.97545,1.9752,1.9752,161199999.0
2008-06-23 02:50:00,1.97525,1.9754,1.9752,1.9752,249700000.0
2008-06-23 02:55:00,1.9752,1.9755,1.9752,1.97545,252200000.0
2008-06-23 03:00:00,1.97545,1.9755,1.9749,1.975,478999996.0
2008-06-23 03:05:00,1.975,1.9751,1.975,1.9751,74299999.0
2008-06-23 03:10:00,1.9751,1.9752,1.975,1.975,174900000.0
2008-06-23 03:15:00,1.975,1.9752,1.975,1.9752,195400000.0
2008-06-23 03:20:00,1.9752,1.9756,1.9752,1.9756,146700000.0
2008-06-23 03:25:00,1.9756,1.9756,1.97477,1.97487,377800000.0
2008-06-23 03:30:00,1.9751,1.9751,1.975,1.9751,161800000.0
2008-06-23 03:35:00,1.9752,1.9754,1.9751,1.9752,1325900000.0
2008-06-23 03:40:00,1.9752,1.9753,1.9752,1.9753,450900000.0
2008-06-23 03:45:00,1.9753,1.9755,1.9751,1.9755,196400000.0
2008-06-23 03:50:00,1.9755,1.9755,1.975,1.9751,319700000.0
2008-06-23 03:55:00,1.97515,1.9755,1.9751,1.9755,191599996.0
2008-06-23 04:00:00,1.9755,1.9755,1.975,1.9751,223700000.0
2008-06-23 04:05:00,1.9751,1.9751,1.9746,1.9746,647995998.0
2008-06-23 04:10:00,1.9746,1.9748,1.9746,1.9747,271300000.0
2008-06-23 04:15:00,1.9747,1.97485,1.9747,1.9748,359500000.0
2008-06-23 04:20:00,1.9748,1.9751,1.9748,1.975,244800003.0
2008-06-23 04:25:00,1.975,1.975,1.97485,1.975,59400000.0
2008-06-23 04:30:00,1.97485,1.975,1.97485,1.975,28800000.0
2008-06-23 04:35:00,1.975,1.9753,1.975,1.9752,173600000.0
2008-06-23 04:40:00,1.9752,1.9754,1.9744,1.9744,514600000.0
2008-06-23 04:45:00,1.9744,1.9746,1.9743,1.9745,323800000.0
2008-06-23 04:50:00,1.9743,1.9743,1.9736,1.9737,407960001.0
2008-06-23 04:55:00,1.9737,1.9737,1.9733,1.9733,164200000.0
2008-06-23 05:00:00,1.9733,1.9737,1.9733,1.9737,269800000.0
2008-06-23 05:05:00,1.9737,1.9737,1.9734,1.9736,284800000.0
2008-06-23 05:10:00,1.9736,1.9736,1.9732,1.9735,225800000.0
2008-06-23 05:15:00,1.9735,1.9738,1.9733,1.97355,199900000.0
2008-06-23 05:20:00,1.97355,1.97355,1.9734,1.9734,186400000.0
2008-06-23 05:25:00,1.9734,1.97355,1.9734,1.9734,100200000.0
2008-06-23 05:30:00,1.9733,1.9735,1.97315,1.9735,55100000.0
2008-06-23 05:35:00,1.9735,1.9735,1.97299,1.9733,135300000.0
2008-06-23 05:40:00,1.9733,1.9735,1.9732,1.97333,87300000.0
2008-06-23 05:45:00,1.9734,1.97355,1.9734,1.97355,389500000.0
2008-06-23 05:50:00,1.9734,1.9742,1.9734,1.9741,222400000.0
2008-06-23 05:55:00,1.9741,1.9741,1.9737,1.9737,391700000.0
2008-06-23 06:00:00,1.9737,1.9742,1.9737,1.9741,294100000.0
2008-06-23 06:05:00,1.9741,1.97418,1.97364,1.97412,120500000.0
2008-06-23 06:10:00,1.9741,1.9742,1.9741,1.9741,194500000.0
2008-06-23 06:15:00,1.9741,1.9743,1.9741,1.9743,104900000.0
2008-06-23 06:20:00,1.9743,1.9743,1.97405,1.9742,93100000.0
2008-06-23 06:25:00,1.9742,1.9743,1.97375,1.9743,262400000.0
2008-06-23 06:30:00,1.9742,1.9742,1.9736,1.9738,401400000.0
2008-06-23 06:35:00,1.9738,1.97385,1.97345,1.9738,128300000.0
2008-06-23 06:40:00,1.9735,1.9738,1.97341,1.9736,1028100003.0
2008-06-23 06:45:00,1.9736,1.9739,1.97353,1.97353,394700000.0
2008-06-23 06:50:00,1.97385,1.9741,1.9737,1.9737,511800000.0
2008-06-23 06:55:00,1.9737,1.9738,1.9722,1.9722,823699999.0
2008-06-23 07:00:00,1.9722,1.9727,1.9722,1.9726,978600000.0
2008-06-23 07:05:00,1.9726,1.97305,1.9726,1.97305,590200000.0
2008-06-23 07:10:00,1.973,1.97305,1.9726,1.9727,412600000.0
2008-06-23 07:15:00,1.9728,1.9728,1.9725,1.9726,290600000.0
2008-06-23 07:20:00,1.9727,1.9728,1.9725,1.9727,1094099991.0
2008-06-23 07:25:00,1.9727,1.9728,1.9714,1.9715,1078499997.0
2008-06-23 07:30:00,1.9715,1.972,1.9715,1.9719,914200000.0
2008-06-23 07:35:00,1.9719,1.9721,1.9717,1.9719,379999998.0
2008-06-23 07:40:00,1.9719,1.9719,1.9712,1.9713,866500002.0
2008-06-23 07:45:00,1.9713,1.9718,1.9713,1.9716,847400002.0
2008-06-23 07:50:00,1.9716,1.9718,1.9713,1.9714,619600000.0
2008-06-23 07:55:00,1.9714,1.9716,1.9713,1.9715,853200006.0
2008-06-23 08:00:00,1.9716,1.97245,1.9716,1.9716,632899999.0
2008-06-23 08:05:00,1.9718,1.9718,1.971,1.9711,1241300000.0
2008-06-23 08:10:00,1.9711,1.9711,1.97,1.9702,966100000.0
2008-06-23 08:15:00,1.9702,1.9715,1.9696,1.97125,1320600002.0
2008-06-23 08:20:00,1.97125,1.9715,1.97095,1.9713,947000000.0
2008-06-23 08:25:00,1.9713,1.9721,1.9712,1.972,808000000.0
2008-06-23 08:30:00,1.972,1.97215,1.9714,1.9715,1029500000.0
2008-06-23 08:35:00,1.9715,1.9719,1.9713,1.9716,695400000.0
2008-06-23 08:40:00,1.9716,1.9717,1.9713,1.9713,868500000.0
2008-06-23 08:45:00,1.9713,1.972,1.97125,1.97185,1286900000.0
2008-06-23 08:50:00,1.97185,1.9721,1.97135,1.97185,437500000.0
2008-06-23 08:55:00,1.9718,1.97205,1.9717,1.9718,541000000.0
2008-06-23 09:00:00,1.97185,1.97185,1.9702,1.97145,2321300000.0
2008-06-23 09:05:00,1.97145,1.9716,1.9683,1.9686,2455899999.0
2008-06-23 09:10:00,1.96845,1.96935,1.9669,1.9673,3012199999.0
2008-06-23 09:15:00,1.9672,1.96765,1.96675,1.96725,1976299998.0
2008-06-23 09:20:00,1.96725,1.96825,1.96725,1.96815,2109000000.0
2008-06-23 09:25:00,1.96815,1.9682,1.96755,1.9679,1365300002.0
2008-06-23 09:30:00,1.9679,1.9679,1.9669,1.967,2526900001.0
2008-06-23 09:35:00,1.96695,1.96715,1.96605,1.9663,3746500001.0
2008-06-23 09:40:00,1.9663,1.9666,1.9658,1.96625,3437000000.0
2008-06-23 09:45:00,1.96625,1.9664,1.9655,1.9661,2552300000.0
2008-06-23 09:50:00,1.96605,1.9669,1.9658,1.96685,2236400001.0
2008-06-23 09:55:00,1.9668,1.9676,1.9661,1.9661,3367399999.0
2008-06-23 10:00:00,1.9662,1.9664,1.9651,1.96565,3389500001.0
2008-06-23 10:05:00,1.96565,1.966,1.9652,1.9652,3968300002.0
2008-06-23 10:10:00,1.9652,1.96555,1.9647,1.96525,3224099999.0
2008-06-23 10:15:00,1.9652,1.9653,1.96425,1.9644,2864200001.0
2008-06-23 10:20:00,1.9644,1.9644,1.9633,1.96365,4555100003.0
2008-06-23 10:25:00,1.96365,1.9656,1.9635,1.9656,4022800019.0
2008-06-23 10:30:00,1.96555,1.96555,1.9645,1.9645,4083699975.0
2008-06-23 10:35:00,1.9645,1.9658,1.9644,1.9658,1915099998.0
2008-06-23 10:40:00,1.9658,1.966,1.96555,1.9659,1103900000.0
2008-06-23 10:45:00,1.966,1.966,1.9652,1.96565,2288199993.0
2008-06-23 10:50:00,1.96565,1.9667,1.96565,1.9662,2472000005.0
2008-06-23 10:55:00,1.96625,1.9664,1.9656,1.96625,3041699996.0
2008-06-23 11:00:00,1.96625,1.9663,1.9657,1.966,1631400000.0
2008-06-23 11:05:00,1.966,1.9661,1.96485,1.9651,2845699996.0
2008-06-23 11:10:00,1.9651,1.9651,1.9637,1.96415,2971299998.0
2008-06-23 11:15:00,1.9642,1.9652,1.96395,1.96515,2375699998.0
2008-06-23 11:20:00,1.96515,1.9653,1.9648,1.9648,1947200007.0
2008-06-23 11:25:00,1.9648,1.96525,1.9645,1.965,2978800002.0
2008-06-23 11:30:00,1.965,1.9654,1.965,1.96535,1161000001.0
2008-06-23 11:35:00,1.96535,1.96625,1.9653,1.966,1569500000.0
2008-06-23 11:40:00,1.966,1.96625,1.9659,1.966,918300000.0
2008-06-23 11:45:00,1.966,1.966,1.9652,1.9653,682199999.0
2008-06-23 11:50:00,1.9653,1.9656,1.965,1.9653,1253100000.0
2008-06-23 11:55:00,1.9653,1.96565,1.9647,1.9655,1726400001.0
2008-06-23 12:00:00,1.9655,1.96555,1.9649,1.9649,2006000001.0
2008-06-23 12:05:00,1.96485,1.9652,1.96475,1.96495,1045200000.0
2008-06-23 12:10:00,1.965,1.96515,1.9643,1.96435,758600000.0
2008-06-23 12:15:00,1.96435,1.9644,1.9637,1.964,1023000001.0
2008-06-23 12:20:00,1.964,1.9645,1.9639,1.9642,957400000.0
2008-06-23 12:25:00,1.9642,1.9642,1.9635,1.9636,651000000.0
2008-06-23 12:30:00,1.9636,1.9641,1.9635,1.9639,755900000.0
2008-06-23 12:35:00,1.9639,1.96405,1.9635,1.9636,485700000.0
2008-06-23 12:40:00,1.96355,1.9638,1.96295,1.96345,1045499997.0
2008-06-23 12:45:00,1.96345,1.96365,1.963,1.96305,898199999.0
2008-06-23 12:50:00,1.96305,1.9631,1.9622,1.9622,1740799998.0
2008-06-23 12:55:00,1.96225,1.96235,1.9617,1.96195,2870299991.0
2008-06-23 13:00:00,1.96195,1.9624,1.9616,1.96195,3083900000.0
2008-06-23 13:05:00,1.96195,1.96225,1.9616,1.9616,2602999998.0
2008-06-23 13:10:00,1.9616,1.96165,1.961,1.961,3173799992.0
2008-06-23 13:15:00,1.961,1.96185,1.961,1.9615,4534799995.0
2008-06-23 13:20:00,1.9615,1.9615,1.95995,1.96025,4154000009.0
2008-06-23 13:25:00,1.9602,1.9615,1.9601,1.9613,4824099998.0
2008-06-23 13:30:00,1.9613,1.9619,1.9613,1.9618,4019599998.0
2008-06-23 13:35:00,1.96185,1.962,1.9613,1.9613,3802700004.0
2008-06-23 13:40:00,1.9613,1.96185,1.9613,1.96135,1722400000.0
2008-06-23 13:45:00,1.96135,1.9622,1.9613,1.96165,1962100000.0
2008-06-23 13:50:00,1.96165,1.96165,1.96105,1.96105,1252199997.0
2008-06-23 13:55:00,1.9611,1.96135,1.9608,1.9611,1608100001.0
2008-06-23 14:00:00,1.96115,1.9616,1.9608,1.96125,1709599997.0
2008-06-23 14:05:00,1.9613,1.9614,1.96065,1.9608,1831700000.0
2008-06-23 14:10:00,1.9608,1.961,1.96065,1.9607,1400700000.0
2008-06-23 14:15:00,1.9608,1.961,1.9603,1.9608,1711000000.0
2008-06-23 14:20:00,1.96075,1.9611,1.9605,1.961,1661800004.0
2008-06-23 14:25:00,1.961,1.961,1.96055,1.9606,950900000.0
2008-06-23 14:30:00,1.9606,1.9609,1.9605,1.9605,1978999998.0
2008-06-23 14:35:00,1.9605,1.9607,1.95985,1.96,2398299999.0
2008-06-23 14:40:00,1.96005,1.9604,1.9592,1.9597,2853400001.0
2008-06-23 14:45:00,1.9597,1.9599,1.95945,1.9597,1966599999.0
2008-06-23 14:50:00,1.9598,1.96,1.95945,1.96,1510100001.0
2008-06-23 14:55:00,1.96,1.96015,1.9597,1.9597,1080000000.0
2008-06-23 15:00:00,1.9597,1.9598,1.9595,1.95965,1505599999.0
2008-06-23 15:05:00,1.9597,1.9598,1.95895,1.9592,1381000003.0
2008-06-23 15:10:00,1.9593,1.96005,1.9593,1.95985,1914200001.0
2008-06-23 15:15:00,1.95985,1.96005,1.95955,1.96,964300000.0
2008-06-23 15:20:00,1.96,1.96,1.95955,1.9596,897999999.0
2008-06-23 15:25:00,1.95965,1.95985,1.9593,1.9597,861400000.0
2008-06-23 15:30:00,1.9596,1.96045,1.9593,1.9602,2439700001.0
2008-06-23 15:35:00,1.9602,1.9611,1.9602,1.96085,1792200001.0
2008-06-23 15:40:00,1.9608,1.96095,1.96015,1.9603,3372599996.0
2008-06-23 15:45:00,1.9603,1.96075,1.9602,1.9603,4928700005.0
2008-06-23 15:50:00,1.9603,1.9609,1.96025,1.96045,1191999998.0
2008-06-23 15:55:00,1.96045,1.96045,1.9595,1.95985,1429700002.0
2008-06-23 16:00:00,1.95985,1.96095,1.95985,1.96085,1150700001.0
2008-06-23 16:05:00,1.96085,1.9613,1.96055,1.96115,1782900000.0
2008-06-23 16:10:00,1.96115,1.9616,1.9607,1.9607,691300000.0
2008-06-23 16:15:00,1.96075,1.96125,1.96055,1.96065,2048100004.0
2008-06-23 16:20:00,1.96065,1.9608,1.96055,1.96055,794400000.0
2008-06-23 16:25:00,1.96055,1.9606,1.9598,1.9599,1807500001.0
2008-06-23 16:30:00,1.9599,1.9605,1.95965,1.9599,2348600003.0
2008-06-23 16:35:00,1.9599,1.9602,1.9595,1.9597,1412700001.0
2008-06-23 16:40:00,1.9597,1.96,1.9594,1.95985,2035500000.0
2008-06-23 16:45:00,1.9599,1.9601,1.95945,1.95995,1842899999.0
2008-06-23 16:50:00,1.95995,1.96,1.9596,1.9599,1077800000.0
2008-06-23 16:55:00,1.95985,1.9601,1.9593,1.9594,1494800000.0
2008-06-23 17:00:00,1.95935,1.95965,1.95925,1.95935,1638000001.0
2008-06-23 17:05:00,1.9594,1.9595,1.9585,1.95865,1721800000.0
2008-06-23 17:10:00,1.95865,1.9591,1.9586,1.9587,1226399999.0
2008-06-23 17:15:00,1.95865,1.95975,1.9586,1.95955,1372900000.0
2008-06-23 17:20:00,1.95955,1.95965,1.9591,1.95935,1104500000.0
2008-06-23 17:25:00,1.95935,1.9601,1.95935,1.95975,2107199999.0
2008-06-23 17:30:00,1.95975,1.9608,1.95955,1.9603,1799200001.0
2008-06-23 17:35:00,1.9603,1.9612,1.9603,1.9612,1675000001.0
2008-06-23 17:40:00,1.9613,1.96165,1.9609,1.9609,1600700000.0
2008-06-23 17:45:00,1.9609,1.9611,1.9608,1.9609,863200000.0
2008-06-23 17:50:00,1.9609,1.9612,1.9606,1.9608,1155000000.0
2008-06-23 17:55:00,1.9608,1.9609,1.9605,1.96065,1214500000.0
2008-06-23 18:00:00,1.96065,1.961,1.9606,1.961,1234700000.0
2008-06-23 18:05:00,1.961,1.9617,1.961,1.9614,1927200000.0
2008-06-23 18:10:00,1.9614,1.9614,1.961,1.9611,769000000.0
2008-06-23 18:15:00,1.9611,1.9614,1.961,1.96115,579800000.0
2008-06-23 18:20:00,1.9613,1.9619,1.96115,1.9619,1117900000.0
2008-06-23 18:25:00,1.9619,1.9625,1.9618,1.9623,708200000.0
2008-06-23 18:30:00,1.9623,1.9632,1.96185,1.96195,953900000.0
2008-06-23 18:35:00,1.96195,1.9623,1.96195,1.9623,1280400000.0
2008-06-23 18:40:00,1.9623,1.9626,1.9616,1.9617,987400001.0
2008-06-23 18:45:00,1.9617,1.9621,1.9615,1.9619,829900000.0
2008-06-23 18:50:00,1.9619,1.9627,1.96185,1.96255,755600000.0
2008-06-23 18:55:00,1.96255,1.96325,1.9625,1.9631,764700000.0
2008-06-23 19:00:00,1.9632,1.9636,1.9628,1.9634,878400000.0
2008-06-23 19:05:00,1.9634,1.96415,1.9634,1.9639,673900000.0
2008-06-23 19:10:00,1.9639,1.9639,1.9635,1.9638,707300000.0
2008-06-23 19:15:00,1.9639,1.96425,1.9638,1.96425,641400000.0
2008-06-23 19:20:00,1.96425,1.9644,1.9641,1.9641,511600000.0
2008-06-23 19:25:00,1.9641,1.96475,1.9641,1.9645,916600000.0
2008-06-23 19:30:00,1.9645,1.9649,1.9642,1.9642,967400000.0
2008-06-23 19:35:00,1.9642,1.9644,1.96365,1.9639,798500000.0
2008-06-23 19:40:00,1.9639,1.9646,1.9639,1.9641,893400000.0
2008-06-23 19:45:00,1.9641,1.9647,1.96385,1.96425,499800000.0
2008-06-23 19:50:00,1.96425,1.9643,1.96385,1.9642,918800000.0
2008-06-23 19:55:00,1.9643,1.96435,1.96405,1.9641,1083300000.0
2008-06-23 20:00:00,1.9641,1.9644,1.96405,1.9643,791300000.0
2008-06-23 20:05:00,1.9643,1.9644,1.96405,1.9643,285100000.0
2008-06-23 20:10:00,1.9643,1.96475,1.96415,1.9645,808699999.0
2008-06-23 20:15:00,1.9645,1.9646,1.9636,1.9636,1349500000.0
2008-06-23 20:20:00,1.96365,1.9643,1.9636,1.9641,1417300000.0
2008-06-23 20:25:00,1.9641,1.96425,1.96395,1.964,857500000.0
2008-06-23 20:30:00,1.964,1.96465,1.9639,1.9645,376000000.0
2008-06-23 20:35:00,1.9645,1.96475,1.96445,1.9647,294200000.0
2008-06-23 20:40:00,1.9647,1.9653,1.96455,1.96515,807400000.0
2008-06-23 20:45:00,1.9651,1.9653,1.96485,1.96515,761300000.0
2008-06-23 20:50:00,1.96525,1.96525,1.96485,1.9649,1544000000.0
2008-06-23 20:55:00,1.96485,1.9651,1.96475,1.965,713000000.0
2008-06-23 21:00:00,1.9651,1.96555,1.965,1.96505,596900000.0
2008-06-23 21:05:00,1.96505,1.9656,1.9646,1.96545,844999996.0
2008-06-23 21:10:00,1.96545,1.9655,1.96535,1.96545,345500000.0
2008-06-23 21:15:00,1.96545,1.96575,1.96545,1.9657,551900000.0
2008-06-23 21:20:00,1.9657,1.96585,1.9655,1.9656,589900000.0
2008-06-23 21:25:00,1.9656,1.9657,1.9655,1.96555,224900000.0
2008-06-23 21:30:00,1.96555,1.9657,1.9655,1.9655,230100000.0
2008-06-23 21:35:00,1.9655,1.9655,1.96515,1.9653,281200000.0
2008-06-23 21:40:00,1.9652,1.9653,1.96515,1.9652,349700000.0
2008-06-23 21:45:00,1.9653,1.9653,1.965,1.9652,309600000.0
2008-06-23 21:50:00,1.9652,1.9653,1.96515,1.9652,157300000.0
2008-06-23 21:55:00,1.9652,1.9654,1.9651,1.9653,276800000.0
2008-06-23 22:00:00,1.9654,1.9654,1.96525,1.96525,90200000.0
2008-06-23 22:05:00,1.96525,1.9655,1.965,1.965,361700000.0
2008-06-23 22:10:00,1.965,1.9651,1.96465,1.96465,197100000.0
2008-06-23 22:15:00,1.96465,1.96485,1.9646,1.96465,307000000.0
2008-06-23 22:20:00,1.96465,1.96465,1.9645,1.9646,147700000.0
2008-06-23 22:25:00,1.9646,1.9648,1.96455,1.9648,218100000.0
2008-06-23 22:30:00,1.9648,1.9652,1.9648,1.96515,371400000.0
2008-06-23 22:35:00,1.96515,1.9652,1.96505,1.96515,94300000.0
2008-06-23 22:40:00,1.96515,1.9652,1.96505,1.9651,100700000.0
2008-06-23 22:45:00,1.9652,1.9654,1.9651,1.9652,123300000.0
2008-06-23 22:50:00,1.9652,1.9653,1.9651,1.9652,96500000.0
2008-06-23 22:55:00,1.9652,1.9654,1.9652,1.9654,97300000.0
2008-06-23 23:00:00,1.9654,1.96565,1.9654,1.9654,245500001.0
2008-06-23 23:05:00,1.9655,1.9659,1.96535,1.96535,58000000.0
2008-06-23 23:10:00,1.96535,1.9656,1.9651,1.96545,82200000.0
2008-06-23 23:15:00,1.9652,1.96545,1.9652,1.96525,108100000.0
2008-06-23 23:20:00,1.9654,1.96565,1.96515,1.96565,106600000.0
2008-06-23 23:25:00,1.9657,1.96575,1.96542,1.96575,71800000.0
2008-06-23 23:30:00,1.9657,1.9657,1.9655,1.9657,127800000.0
2008-06-23 23:35:00,1.9657,1.9657,1.96535,1.9654,77200000.0
2008-06-23 23:40:00,1.9654,1.96559,1.9646,1.96515,291000000.0
2008-06-23 23:45:00,1.96538,1.96538,1.96465,1.9648,191000000.0
2008-06-23 23:50:00,1.96465,1.96492,1.96451,1.96486,453600000.0
2008-06-23 23:55:00,1.96482,1.96482,1.9637,1.9643,52500000.0
2008-06-24 00:00:00,1.9643,1.96505,1.9643,1.965,221399999.0
2008-06-24 00:05:00,1.96502,1.96517,1.964,1.96502,164800000.0
2008-06-24 00:10:00,1.965,1.965,1.9648,1.965,22000000.0
2008-06-24 00:15:00,1.965,1.965,1.9645,1.965,71600000.0
2008-06-24 00:20:00,1.965,1.965,1.9647,1.965,153800000.0
2008-06-24 00:25:00,1.965,1.9653,1.96495,1.96495,96200000.0
2008-06-24 00:30:00,1.96495,1.9652,1.96495,1.9651,124300000.0
2008-06-24 00:35:00,1.965,1.965,1.96445,1.965,127100000.0
2008-06-24 00:40:00,1.965,1.965,1.96432,1.9649,35900000.0
2008-06-24 00:45:00,1.9646,1.96479,1.96438,1.96446,142700000.0
2008-06-24 00:50:00,1.9647,1.9648,1.9638,1.96455,1152600005.0
2008-06-24 00:55:00,1.96455,1.9654,1.96435,1.96525,1031600000.0
2008-06-24 01:00:00,1.9653,1.9654,1.96515,1.9652,176000000.0
2008-06-24 01:05:00,1.96505,1.9652,1.96505,1.9652,528000000.0
2008-06-24 01:10:00,1.9652,1.9652,1.9651,1.9651,280600000.0
2008-06-24 01:15:00,1.9651,1.9651,1.96415,1.9645,1122400006.0
2008-06-24 01:20:00,1.9645,1.9647,1.96435,1.96445,658200002.0
2008-06-24 01:25:00,1.96445,1.96465,1.96445,1.96465,74100000.0
2008-06-24 01:30:00,1.96465,1.9647,1.96435,1.9644,189500000.0
2008-06-24 01:35:00,1.9643,1.9646,1.9643,1.96455,76800000.0
2008-06-24 01:40:00,1.96455,1.9653,1.96455,1.965,200800000.0
2008-06-24 01:45:00,1.965,1.9653,1.96498,1.9652,179000000.0
2008-06-24 01:50:00,1.9652,1.9652,1.96435,1.9645,197300000.0
2008-06-24 01:55:00,1.9645,1.9646,1.96435,1.96435,174000000.0
2008-06-24 02:00:00,1.96435,1.9645,1.96425,1.96445,187400000.0
2008-06-24 02:05:00,1.96445,1.9645,1.96415,1.9642,64600000.0
2008-06-24 02:10:00,1.9644,1.9645,1.96415,1.9644,584400000.0
2008-06-24 02:15:00,1.96435,1.9648,1.96435,1.9646,324700000.0
2008-06-24 02:20:00,1.9646,1.9647,1.96455,1.9647,44200000.0
2008-06-24 02:25:00,1.9647,1.9647,1.96435,1.96435,191200001.0
2008-06-24 02:30:00,1.9643,1.9644,1.96425,1.96435,179399996.0
2008-06-24 02:35:00,1.9643,1.9644,1.9642,1.9644,237900000.0
2008-06-24 02:40:00,1.9644,1.9645,1.96425,1.9645,313900000.0
2008-06-24 02:45:00,1.96455,1.9646,1.96416,1.96432,263800000.0
2008-06-24 02:50:00,1.96445,1.9647,1.9642,1.9642,337500000.0
2008-06-24 02:55:00,1.96435,1.9644,1.96365,1.964,1172700008.0
2008-06-24 03:00:00,1.964,1.96405,1.96385,1.96385,152000000.0
2008-06-24 03:05:00,1.96385,1.96405,1.96345,1.9636,348200000.0
2008-06-24 03:10:00,1.9636,1.9642,1.9636,1.9639,282600000.0
2008-06-24 03:15:00,1.964,1.96425,1.964,1.9642,117600000.0
2008-06-24 03:20:00,1.9645,1.9645,1.96405,1.9641,250000000.0
2008-06-24 03:25:00,1.9641,1.9641,1.96385,1.96385,90500000.0
2008-06-24 03:30:00,1.9639,1.96395,1.96365,1.96365,271900000.0
2008-06-24 03:35:00,1.96385,1.9643,1.9636,1.96425,152500000.0
2008-06-24 03:40:00,1.96425,1.96425,1.96405,1.9642,255100000.0
2008-06-24 03:45:00,1.96405,1.9641,1.9635,1.96355,174000000.0
2008-06-24 03:50:00,1.96355,1.96405,1.96355,1.9636,290200000.0
2008-06-24 03:55:00,1.9636,1.9641,1.9636,1.964,338500000.0
2008-06-24 04:00:00,1.964,1.964,1.96385,1.9639,158200000.0
2008-06-24 04:05:00,1.96385,1.9642,1.9637,1.9641,517500000.0
2008-06-24 04:10:00,1.9641,1.9641,1.9638,1.9638,315100000.0
2008-06-24 04:15:00,1.9638,1.9638,1.96235,1.9629,598000000.0
2008-06-24 04:20:00,1.9627,1.9632,1.96255,1.96255,521700002.0
2008-06-24 04:25:00,1.96255,1.963,1.96255,1.9628,344000001.0
2008-06-24 04:30:00,1.9628,1.9636,1.9625,1.9625,487000000.0
2008-06-24 04:35:00,1.9624,1.9638,1.9624,1.9635,358900000.0
2008-06-24 04:40:00,1.9635,1.9635,1.9632,1.9634,57500000.0
2008-06-24 04:45:00,1.9634,1.9634,1.96288,1.9632,82900000.0
2008-06-24 04:50:00,1.9632,1.9638,1.9632,1.9635,296600000.0
2008-06-24 04:55:00,1.9635,1.9636,1.9633,1.9635,257000000.0
2008-06-24 05:00:00,1.9635,1.9642,1.9635,1.9638,632200000.0
2008-06-24 05:05:00,1.9638,1.9642,1.9637,1.96395,89400000.0
2008-06-24 05:10:00,1.9638,1.9641,1.9638,1.96405,292200006.0
2008-06-24 05:15:00,1.96405,1.9641,1.9638,1.9641,45000000.0
2008-06-24 05:20:00,1.9641,1.9642,1.96395,1.9642,172200000.0
2008-06-24 05:25:00,1.9641,1.9641,1.9635,1.9635,303900000.0
2008-06-24 05:30:00,1.9635,1.96355,1.9634,1.9635,266200001.0
2008-06-24 05:35:00,1.9635,1.96365,1.96295,1.9633,316200000.0
2008-06-24 05:40:00,1.9633,1.9642,1.96325,1.964,421100000.0
2008-06-24 05:45:00,1.96395,1.9641,1.96375,1.964,220200000.0
2008-06-24 05:50:00,1.9639,1.96445,1.9639,1.9644,215300000.0
2008-06-24 05:55:00,1.9644,1.9645,1.9642,1.9642,231800000.0
2008-06-24 06:00:00,1.9642,1.9644,1.9641,1.9642,103900000.0
2008-06-24 06:05:00,1.9642,1.9642,1.9642,1.9642,126100000.0
2008-06-24 06:10:00,1.9642,1.9642,1.9637,1.964,334100000.0
2008-06-24 06:15:00,1.964,1.964,1.9636,1.9636,402000000.0
2008-06-24 06:20:00,1.96365,1.9638,1.9636,1.9638,30700000.0
2008-06-24 06:25:00,1.9636,1.9638,1.9636,1.96375,94300000.0
2008-06-24 06:30:00,1.96375,1.9653,1.96375,1.96505,485100000.0
2008-06-24 06:35:00,1.96505,1.96505,1.96445,1.9647,288400000.0
2008-06-24 06:40:00,1.9646,1.9649,1.96445,1.96445,150500000.0
2008-06-24 06:45:00,1.9646,1.965,1.96455,1.9648,345000000.0
2008-06-24 06:50:00,1.96475,1.9649,1.96465,1.9648,234700000.0
2008-06-24 06:55:00,1.9648,1.965,1.96455,1.9648,456600000.0
2008-06-24 07:00:00,1.9648,1.9656,1.9646,1.9655,703299999.0
2008-06-24 07:05:00,1.9655,1.9664,1.96545,1.9662,816200000.0
2008-06-24 07:10:00,1.9662,1.9664,1.96575,1.9659,724100000.0
2008-06-24 07:15:00,1.9659,1.966,1.9657,1.9659,162400000.0
2008-06-24 07:20:00,1.9659,1.9662,1.96585,1.9662,214100000.0
2008-06-24 07:25:00,1.9662,1.9664,1.96565,1.9663,208100000.0
2008-06-24 07:30:00,1.9663,1.9668,1.96605,1.96645,447900000.0
2008-06-24 07:35:00,1.9664,1.9667,1.96585,1.9662,370200000.0
2008-06-24 07:40:00,1.9662,1.9665,1.96595,1.96595,454500000.0
2008-06-24 07:45:00,1.96595,1.9664,1.9659,1.96605,625000001.0
2008-06-24 07:50:00,1.96605,1.96605,1.9648,1.96565,505300000.0
2008-06-24 07:55:00,1.96565,1.96585,1.9655,1.9656,561600001.0
2008-06-24 08:00:00,1.9657,1.96645,1.9655,1.96615,604600000.0
2008-06-24 08:05:00,1.96615,1.9664,1.9658,1.9658,550100000.0
2008-06-24 08:10:00,1.9658,1.9662,1.9654,1.9658,603799999.0
2008-06-24 08:15:00,1.96585,1.9669,1.96565,1.96685,1025700000.0
2008-06-24 08:20:00,1.9669,1.9677,1.96625,1.9663,1265799999.0
2008-06-24 08:25:00,1.9663,1.9682,1.96605,1.9676,1579100001.0
2008-06-24 08:30:00,1.9676,1.96855,1.9675,1.9676,1832400000.0
2008-06-24 08:35:00,1.9676,1.9678,1.9673,1.9676,994400000.0
2008-06-24 08:40:00,1.9676,1.9676,1.9665,1.9666,1224800000.0
2008-06-24 08:45:00,1.9666,1.9671,1.9663,1.9671,946000000.0
2008-06-24 08:50:00,1.9671,1.9676,1.9669,1.9672,855500000.0
2008-06-24 08:55:00,1.9672,1.9682,1.9672,1.9677,716100000.0
2008-06-24 09:00:00,1.9677,1.96795,1.9673,1.9678,1136899998.0
2008-06-24 09:05:00,1.9678,1.9686,1.96775,1.9683,1510200000.0
2008-06-24 09:10:00,1.9683,1.9688,1.9682,1.96825,1168000000.0
2008-06-24 09:15:00,1.96825,1.9698,1.9682,1.9697,1885600001.0
2008-06-24 09:20:00,1.9697,1.9703,1.9686,1.9688,2156900000.0
2008-06-24 09:25:00,1.9688,1.9691,1.96815,1.96865,1524300000.0
2008-06-24 09:30:00,1.96865,1.9697,1.96865,1.96925,1561500000.0
2008-06-24 09:35:00,1.96925,1.9694,1.9687,1.9692,1578900000.0
2008-06-24 09:40:00,1.9692,1.9699,1.9687,1.9687,1842600001.0
2008-06-24 09:45:00,1.96875,1.96935,1.9687,1.96895,1563500000.0
2008-06-24 09:50:00,1.96895,1.9695,1.96875,1.96875,1362500000.0
2008-06-24 09:55:00,1.96875,1.96945,1.96855,1.9688,1359200000.0
2008-06-24 10:00:00,1.9688,1.96905,1.968,1.96805,1842000000.0
2008-06-24 10:05:00,1.96805,1.96825,1.9669,1.96695,1643499999.0
2008-06-24 10:10:00,1.96695,1.96765,1.96665,1.9674,1292800000.0
2008-06-24 10:15:00,1.9674,1.96765,1.96715,1.9673,964300001.0
2008-06-24 10:20:00,1.9673,1.9676,1.96715,1.96755,983600000.0
2008-06-24 10:25:00,1.96755,1.96755,1.96635,1.9665,1221200002.0
2008-06-24 10:30:00,1.9666,1.9666,1.965,1.9665,1742700000.0
2008-06-24 10:35:00,1.9665,1.96655,1.9658,1.96585,1372600000.0
2008-06-24 10:40:00,1.9658,1.9671,1.9658,1.9667,1516800001.0
2008-06-24 10:45:00,1.96675,1.9686,1.9662,1.9673,1597899998.0
2008-06-24 10:50:00,1.9673,1.96735,1.9671,1.9673,772200000.0
2008-06-24 10:55:00,1.96735,1.9684,1.9668,1.9668,1675500000.0
2008-06-24 11:00:00,1.9668,1.9672,1.9661,1.9661,1750300000.0
2008-06-24 11:05:00,1.9661,1.96635,1.9654,1.9659,1146400000.0
2008-06-24 11:10:00,1.96585,1.9664,1.96575,1.9663,529900000.0
2008-06-24 11:15:00,1.9663,1.96685,1.96595,1.96685,522100001.0
2008-06-24 11:20:00,1.9669,1.96755,1.96635,1.9672,1017300000.0
2008-06-24 11:25:00,1.9672,1.9679,1.9667,1.96675,1102700000.0
2008-06-24 11:30:00,1.96675,1.9671,1.9663,1.9665,1378300000.0
2008-06-24 11:35:00,1.9665,1.9665,1.9655,1.9658,1040500000.0
2008-06-24 11:40:00,1.9658,1.96645,1.9657,1.966,1008300000.0
2008-06-24 11:45:00,1.966,1.9663,1.96475,1.96475,1680100000.0
2008-06-24 11:50:00,1.9648,1.96515,1.96415,1.9644,1819200000.0
2008-06-24 11:55:00,1.9644,1.9649,1.9643,1.9647,1038200000.0
2008-06-24 12:00:00,1.9647,1.96485,1.96315,1.96315,1349900000.0
2008-06-24 12:05:00,1.96315,1.9647,1.9631,1.96455,1581500000.0
2008-06-24 12:10:00,1.9646,1.9647,1.9634,1.96425,1214100000.0
2008-06-24 12:15:00,1.96425,1.9643,1.9626,1.9626,1335200000.0
2008-06-24 12:20:00,1.96255,1.96335,1.96255,1.9632,1241400000.0
2008-06-24 12:25:00,1.9633,1.9643,1.9632,1.96415,1062400000.0
2008-06-24 12:30:00,1.96415,1.9646,1.964,1.9641,1243599997.0
2008-06-24 12:35:00,1.9642,1.9642,1.9635,1.96355,1146400000.0
2008-06-24 12:40:00,1.9635,1.96415,1.9635,1.964,1054600000.0
2008-06-24 12:45:00,1.964,1.9646,1.96375,1.9638,1027899999.0
2008-06-24 12:50:00,1.9638,1.9642,1.9637,1.96385,666000000.0
2008-06-24 12:55:00,1.96385,1.964,1.9635,1.9635,591500000.0
2008-06-24 13:00:00,1.9635,1.9637,1.96335,1.96355,681200000.0
2008-06-24 13:05:00,1.96355,1.9641,1.9635,1.96385,900000000.0
2008-06-24 13:10:00,1.96385,1.9641,1.9638,1.9639,1067799996.0
2008-06-24 13:15:00,1.9639,1.9644,1.96355,1.9643,570000000.0
2008-06-24 13:20:00,1.9643,1.9645,1.96395,1.9642,1492100000.0
2008-06-24 13:25:00,1.9642,1.9647,1.96415,1.9647,702300000.0
2008-06-24 13:30:00,1.9647,1.9651,1.9641,1.9651,659600000.0
2008-06-24 13:35:00,1.9651,1.96695,1.9651,1.9663,1494000000.0
2008-06-24 13:40:00,1.96625,1.96655,1.96565,1.9662,1508200000.0
2008-06-24 13:45:00,1.96625,1.9671,1.9662,1.96635,1998000000.0
2008-06-24 13:50:00,1.96635,1.9664,1.9654,1.9655,1643299991.0
2008-06-24 13:55:00,1.9655,1.9657,1.965,1.9652,1471199998.0
2008-06-24 14:00:00,1.9653,1.96665,1.96505,1.96645,1739900000.0
2008-06-24 14:05:00,1.96645,1.9678,1.9664,1.9675,1194499998.0
2008-06-24 14:10:00,1.9675,1.969,1.96745,1.9682,2080299999.0
2008-06-24 14:15:00,1.9682,1.9682,1.9668,1.9671,1442200000.0
2008-06-24 14:20:00,1.9671,1.9675,1.96675,1.967,828300000.0
2008-06-24 14:25:00,1.967,1.9675,1.9668,1.9675,488300000.0
2008-06-24 14:30:00,1.9674,1.9675,1.9669,1.9672,766100000.0
2008-06-24 14:35:00,1.9672,1.9675,1.967,1.9674,762800000.0
2008-06-24 14:40:00,1.9674,1.9677,1.9672,1.9674,1021200000.0
2008-06-24 14:45:00,1.96735,1.9678,1.9671,1.96765,825600000.0
2008-06-24 14:50:00,1.96765,1.9682,1.9676,1.96805,672000000.0
2008-06-24 14:55:00,1.96805,1.9682,1.9676,1.9677,1390300000.0
2008-06-24 15:00:00,1.96775,1.96825,1.96685,1.96745,1431999999.0
2008-06-24 15:05:00,1.9674,1.96775,1.9672,1.9673,1453600001.0
2008-06-24 15:10:00,1.9673,1.9675,1.9668,1.9674,1207800000.0
2008-06-24 15:15:00,1.9674,1.9675,1.9669,1.967,1124700000.0
2008-06-24 15:20:00,1.967,1.9672,1.96655,1.9667,784700000.0
2008-06-24 15:25:00,1.96655,1.9667,1.9662,1.9666,988900001.0
2008-06-24 15:30:00,1.9666,1.9669,1.9664,1.9665,929000000.0
2008-06-24 15:35:00,1.9665,1.9679,1.9665,1.96765,1331800000.0
2008-06-24 15:40:00,1.96765,1.9679,1.96705,1.9673,1160200000.0
2008-06-24 15:45:00,1.9673,1.968,1.96725,1.9674,1135600000.0
2008-06-24 15:50:00,1.9674,1.9684,1.9674,1.9683,1613800000.0
2008-06-24 15:55:00,1.9682,1.9687,1.9682,1.9686,1253700004.0
2008-06-24 16:00:00,1.9687,1.9715,1.9687,1.97075,2243800001.0
2008-06-24 16:05:00,1.9708,1.9714,1.97015,1.9714,2554899998.0
2008-06-24 16:10:00,1.9714,1.9716,1.97065,1.9714,2373799999.0
2008-06-24 16:15:00,1.9714,1.9725,1.9714,1.9719,1903000000.0
2008-06-24 16:20:00,1.9719,1.9721,1.97135,1.9716,2176300001.0
2008-06-24 16:25:00,1.97145,1.9718,1.9713,1.9715,2099100001.0
2008-06-24 16:30:00,1.9714,1.9717,1.9706,1.971,2277500000.0
2008-06-24 16:35:00,1.97095,1.9713,1.9708,1.9711,1638500000.0
2008-06-24 16:40:00,1.9711,1.9723,1.97105,1.97155,2241300000.0
2008-06-24 16:45:00,1.97155,1.97195,1.971,1.9711,1731899999.0
2008-06-24 16:50:00,1.97105,1.9722,1.97105,1.9713,4611700000.0
2008-06-24 16:55:00,1.9713,1.97155,1.97095,1.97095,1878299998.0
2008-06-24 17:00:00,1.97095,1.9716,1.9706,1.9708,1560899998.0
2008-06-24 17:05:00,1.9708,1.97085,1.97055,1.97075,1272899996.0
2008-06-24 17:10:00,1.97075,1.9712,1.97045,1.97105,1574700001.0
2008-06-24 17:15:00,1.971,1.9712,1.97,1.97055,1712799999.0
2008-06-24 17:20:00,1.97055,1.9707,1.97015,1.9704,1871100002.0
2008-06-24 17:25:00,1.9704,1.9707,1.9702,1.97045,858999999.0
2008-06-24 17:30:00,1.97045,1.9709,1.9704,1.9707,787400000.0
2008-06-24 17:35:00,1.9707,1.97125,1.9706,1.971,786200000.0
2008-06-24 17:40:00,1.971,1.9713,1.9706,1.9707,1041000000.0
2008-06-24 17:45:00,1.9707,1.9712,1.97045,1.97075,1491600002.0
2008-06-24 17:50:00,1.97075,1.971,1.9707,1.9707,645500000.0
2008-06-24 17:55:00,1.9707,1.9707,1.97025,1.9705,776800001.0
2008-06-24 18:00:00,1.9705,1.9707,1.9695,1.9695,578100000.0
2008-06-24 18:05:00,1.96955,1.9698,1.96945,1.9695,583900000.0
2008-06-24 18:10:00,1.9696,1.9696,1.9691,1.9692,879900000.0
2008-06-24 18:15:00,1.9692,1.9695,1.9689,1.9693,861100000.0
2008-06-24 18:20:00,1.9693,1.97025,1.9692,1.9702,918800000.0
2008-06-24 18:25:00,1.9702,1.97045,1.9698,1.97015,929200000.0
2008-06-24 18:30:00,1.97015,1.9702,1.9697,1.96975,936800000.0
2008-06-24 18:35:00,1.9698,1.9702,1.9698,1.97,594700000.0
2008-06-24 18:40:00,1.97,1.97,1.9698,1.97,411100000.0
2008-06-24 18:45:00,1.97,1.97055,1.97,1.97035,604000000.0
2008-06-24 18:50:00,1.97035,1.97095,1.9703,1.9708,1595900000.0
2008-06-24 18:55:00,1.9708,1.9711,1.9705,1.9706,1936100001.0
2008-06-24 19:00:00,1.97055,1.97075,1.9703,1.9703,905500000.0
2008-06-24 19:05:00,1.97035,1.9705,1.97,1.97005,652700000.0
2008-06-24 19:10:00,1.97005,1.97065,1.9698,1.9699,937000000.0
2008-06-24 19:15:00,1.9699,1.9703,1.9697,1.97025,613000000.0
2008-06-24 19:20:00,1.97025,1.9705,1.96985,1.9701,793400000.0
2008-06-24 19:25:00,1.9702,1.9703,1.9701,1.97015,394000000.0
2008-06-24 19:30:00,1.97015,1.97025,1.9697,1.96995,655000001.0
2008-06-24 19:35:00,1.9699,1.9702,1.96935,1.96955,1139900000.0
2008-06-24 19:40:00,1.96955,1.97,1.96955,1.97,625900000.0
2008-06-24 19:45:00,1.96995,1.9707,1.9696,1.97065,1014500000.0
2008-06-24 19:50:00,1.97065,1.9709,1.97045,1.9708,423000000.0
2008-06-24 19:55:00,1.9708,1.9708,1.97035,1.97045,559600000.0
2008-06-24 20:00:00,1.97045,1.9705,1.9701,1.9702,769300000.0
2008-06-24 20:05:00,1.9702,1.9702,1.9696,1.96975,635900000.0
2008-06-24 20:10:00,1.96975,1.9698,1.96926,1.9696,650200000.0
2008-06-24 20:15:00,1.9696,1.97015,1.96945,1.97015,526700000.0
2008-06-24 20:20:00,1.97015,1.97035,1.9693,1.96945,665600000.0
2008-06-24 20:25:00,1.96945,1.9696,1.9693,1.9693,578500000.0
2008-06-24 20:30:00,1.9693,1.9696,1.96925,1.96935,1050500000.0
2008-06-24 20:35:00,1.96935,1.96955,1.96915,1.96955,2595899999.0
2008-06-24 20:40:00,1.96955,1.9701,1.96955,1.9699,2771100004.0
2008-06-24 20:45:00,1.9699,1.97025,1.9699,1.97,2165800006.0
2008-06-24 20:50:00,1.97,1.97015,1.9699,1.97,577699999.0
2008-06-24 20:55:00,1.9699,1.9699,1.96925,1.9693,2110200001.0
2008-06-24 21:00:00,1.96935,1.9697,1.96917,1.96962,883500001.0
2008-06-24 21:05:00,1.9696,1.9698,1.96905,1.9695,2464200003.0
2008-06-24 21:10:00,1.9695,1.9697,1.96945,1.96945,1990299999.0
2008-06-24 21:15:00,1.96945,1.9697,1.9693,1.9694,1771599995.0
2008-06-24 21:20:00,1.9694,1.9694,1.969,1.9691,606400000.0
2008-06-24 21:25:00,1.9691,1.9695,1.969,1.9692,896300000.0
2008-06-24 21:30:00,1.9692,1.9695,1.9692,1.9693,583600000.0
2008-06-24 21:35:00,1.9693,1.9695,1.9692,1.9695,425400000.0
2008-06-24 21:40:00,1.9695,1.9695,1.96925,1.96925,300100000.0
2008-06-24 21:45:00,1.96925,1.9695,1.9691,1.9695,478800000.0
2008-06-24 21:50:00,1.9695,1.9697,1.9694,1.9697,195600000.0
2008-06-24 21:55:00,1.9697,1.9697,1.96926,1.9697,268800000.0
2008-06-24 22:00:00,1.9696,1.9698,1.9694,1.9695,661400000.0
2008-06-24 22:05:00,1.9695,1.9698,1.9694,1.9698,265600000.0
2008-06-24 22:10:00,1.96985,1.96985,1.96935,1.9695,219500000.0
2008-06-24 22:15:00,1.9695,1.9697,1.9695,1.9696,85400000.0
2008-06-24 22:20:00,1.9696,1.9706,1.9696,1.9706,458100000.0
2008-06-24 22:25:00,1.9706,1.9706,1.96995,1.97,498800000.0
2008-06-24 22:30:00,1.97,1.97,1.96965,1.96985,372600000.0
2008-06-24 22:35:00,1.96985,1.9706,1.9698,1.9706,377700000.0
2008-06-24 22:40:00,1.9705,1.97085,1.9701,1.9705,188800000.0
2008-06-24 22:45:00,1.9705,1.9708,1.9704,1.97055,262600000.0
2008-06-24 22:50:00,1.97055,1.9707,1.9704,1.9706,326000000.0
2008-06-24 22:55:00,1.9706,1.9709,1.97035,1.97075,291500000.0
2008-06-24 23:00:00,1.97075,1.9709,1.9705,1.9709,135000000.0
2008-06-24 23:05:00,1.9709,1.9709,1.9708,1.9709,27100000.0
2008-06-24 23:10:00,1.9708,1.9711,1.9708,1.97095,108400000.0
2008-06-24 23:15:00,1.9711,1.9711,1.97105,1.9711,66700000.0
2008-06-24 23:20:00,1.97105,1.9711,1.97092,1.97105,79300000.0
2008-06-24 23:25:00,1.97105,1.97105,1.97095,1.97105,10000000.0
2008-06-24 23:30:00,1.97105,1.97105,1.9708,1.97085,138800000.0
2008-06-24 23:35:00,1.9709,1.9709,1.9704,1.97085,44300000.0
2008-06-24 23:40:00,1.97085,1.97088,1.9706,1.9706,147700000.0
2008-06-24 23:45:00,1.97075,1.97075,1.9703,1.9705,70700000.0
2008-06-24 23:50:00,1.9705,1.9706,1.9705,1.9706,134800000.0
2008-06-24 23:55:00,1.97065,1.971,1.9705,1.971,110500000.0
2008-06-25 00:00:00,1.971,1.9712,1.9707,1.9708,251900002.0
2008-06-25 00:05:00,1.9708,1.9709,1.97057,1.9709,303700001.0
2008-06-25 00:10:00,1.9708,1.9708,1.9707,1.9708,167400000.0
2008-06-25 00:15:00,1.9708,1.97084,1.97051,1.97074,122500000.0
2008-06-25 00:20:00,1.97065,1.9708,1.97035,1.97035,155000000.0
2008-06-25 00:25:00,1.9703,1.97055,1.97021,1.9703,187300000.0
2008-06-25 00:30:00,1.9703,1.9703,1.9701,1.9702,147000000.0
2008-06-25 00:35:00,1.97005,1.9703,1.9699,1.97,143500000.0
2008-06-25 00:40:00,1.97,1.9702,1.9698,1.9698,252200000.0
2008-06-25 00:45:00,1.9698,1.9698,1.96951,1.9698,155300000.0
2008-06-25 00:50:00,1.9698,1.96995,1.9698,1.96995,194500000.0
2008-06-25 00:55:00,1.9699,1.9702,1.9699,1.97,96300000.0
2008-06-25 01:00:00,1.96995,1.97,1.96995,1.96995,27900000.0
2008-06-25 01:05:00,1.97001,1.97007,1.96965,1.9698,335800000.0
2008-06-25 01:10:00,1.9698,1.97,1.96975,1.97,69300000.0
2008-06-25 01:15:00,1.97,1.9704,1.96997,1.9704,192500000.0
2008-06-25 01:20:00,1.9704,1.9705,1.96995,1.97,208200000.0
2008-06-25 01:25:00,1.97,1.9704,1.97,1.9701,655200000.0
2008-06-25 01:30:00,1.96996,1.97026,1.96996,1.9701,257100001.0
2008-06-25 01:35:00,1.97005,1.97029,1.97005,1.97018,56800000.0
2008-06-25 01:40:00,1.9702,1.9708,1.9701,1.9708,291100000.0
2008-06-25 01:45:00,1.9709,1.9709,1.9705,1.9706,222200000.0
2008-06-25 01:50:00,1.9706,1.97067,1.97038,1.97065,56500000.0
2008-06-25 01:55:00,1.97055,1.9706,1.97055,1.9706,9000000.0
2008-06-25 02:00:00,1.9706,1.97105,1.97059,1.971,228100001.0
2008-06-25 02:05:00,1.971,1.971,1.97085,1.97095,225100000.0
2008-06-25 02:10:00,1.9709,1.97101,1.97069,1.97101,190100000.0
2008-06-25 02:15:00,1.9709,1.97092,1.97056,1.9709,173400000.0
2008-06-25 02:20:00,1.9709,1.9709,1.97044,1.97084,173500000.0
2008-06-25 02:25:00,1.97085,1.9709,1.9706,1.9706,109600000.0
2008-06-25 02:30:00,1.97065,1.97065,1.97016,1.9703,222500000.0
2008-06-25 02:35:00,1.97041,1.97041,1.9701,1.9701,147300000.0
2008-06-25 02:40:00,1.9701,1.9702,1.9701,1.9702,34100000.0
2008-06-25 02:45:00,1.9702,1.9702,1.96984,1.9701,99600000.0
2008-06-25 02:50:00,1.9701,1.9705,1.9701,1.9704,168300000.0
2008-06-25 02:55:00,1.9704,1.9704,1.97,1.97,106000000.0
2008-06-25 03:00:00,1.97,1.97025,1.96971,1.97025,178600000.0
2008-06-25 03:05:00,1.96994,1.97025,1.96978,1.97017,128700000.0
2008-06-25 03:10:00,1.97025,1.9704,1.97025,1.9704,45600000.0
2008-06-25 03:15:00,1.97035,1.97035,1.96985,1.97015,137999999.0
2008-06-25 03:20:00,1.9701,1.97035,1.96989,1.97035,224000000.0
2008-06-25 03:25:00,1.9704,1.9711,1.97015,1.9708,349599999.0
2008-06-25 03:30:00,1.9708,1.9709,1.9708,1.9709,191200001.0
2008-06-25 03:35:00,1.9709,1.9709,1.9705,1.9708,219800000.0
2008-06-25 03:40:00,1.9707,1.9709,1.9706,1.97075,175900000.0
2008-06-25 03:45:00,1.97075,1.97075,1.97045,1.9706,179400000.0
2008-06-25 03:50:00,1.9706,1.97085,1.9706,1.97075,237800001.0
2008-06-25 03:55:00,1.97075,1.97082,1.97044,1.97059,108700000.0
2008-06-25 04:00:00,1.97082,1.97082,1.97032,1.9708,123900000.0
2008-06-25 04:05:00,1.9708,1.97086,1.97039,1.97086,127300001.0
2008-06-25 04:10:00,1.97075,1.971,1.97075,1.97085,73400000.0
2008-06-25 04:15:00,1.9708,1.9711,1.9708,1.971,356300001.0
2008-06-25 04:20:00,1.971,1.9712,1.9709,1.97105,157200001.0
2008-06-25 04:25:00,1.97105,1.9711,1.9708,1.97085,170600000.0
2008-06-25 04:30:00,1.97085,1.97095,1.97048,1.9709,74200000.0
2008-06-25 04:35:00,1.9708,1.971,1.9708,1.9708,242800000.0
2008-06-25 04:40:00,1.9708,1.9708,1.9707,1.9707,319300000.0
2008-06-25 04:45:00,1.97075,1.9708,1.9703,1.9703,352900000.0
2008-06-25 04:50:00,1.9703,1.97075,1.9703,1.97065,121500000.0
2008-06-25 04:55:00,1.97065,1.9709,1.97035,1.9709,708599999.0
2008-06-25 05:00:00,1.9709,1.9709,1.97065,1.9708,299700000.0
2008-06-25 05:05:00,1.9708,1.9709,1.9706,1.9706,72600000.0
2008-06-25 05:10:00,1.97034,1.97065,1.97016,1.9706,296599998.0
2008-06-25 05:15:00,1.9706,1.97061,1.97019,1.97058,99400000.0
2008-06-25 05:20:00,1.9706,1.9706,1.9703,1.9704,107900000.0
2008-06-25 05:25:00,1.9704,1.9704,1.97004,1.97036,165600000.0
2008-06-25 05:30:00,1.97035,1.97045,1.9701,1.9701,226200000.0
2008-06-25 05:35:00,1.9701,1.97035,1.97001,1.97035,176300000.0
2008-06-25 05:40:00,1.9702,1.97028,1.97004,1.9702,197100000.0
2008-06-25 05:45:00,1.9702,1.9705,1.96985,1.9702,220900000.0
2008-06-25 05:50:00,1.9702,1.9704,1.97,1.97035,187600000.0
2008-06-25 05:55:00,1.97035,1.97055,1.97035,1.9705,230900000.0
2008-06-25 06:00:00,1.9705,1.97065,1.97022,1.97043,176400000.0
2008-06-25 06:05:00,1.97065,1.9708,1.97037,1.9707,84500000.0
2008-06-25 06:10:00,1.9707,1.9708,1.97065,1.97065,296700000.0
2008-06-25 06:15:00,1.97065,1.97065,1.97039,1.97055,138999999.0
2008-06-25 06:20:00,1.9705,1.9706,1.9703,1.9705,280599997.0
2008-06-25 06:25:00,1.9705,1.9705,1.97035,1.9704,346400000.0
2008-06-25 06:30:00,1.9704,1.9704,1.9696,1.9698,539200001.0
2008-06-25 06:35:00,1.9698,1.9701,1.9698,1.97,96500000.0
2008-06-25 06:40:00,1.96974,1.9701,1.96964,1.97,336200000.0
2008-06-25 06:45:00,1.97,1.97005,1.96972,1.96972,409000000.0
2008-06-25 06:50:00,1.96995,1.96995,1.96965,1.9697,179500000.0
2008-06-25 06:55:00,1.9697,1.9699,1.96925,1.96925,438700000.0
2008-06-25 07:00:00,1.9693,1.9697,1.9691,1.9697,378199999.0
2008-06-25 07:05:00,1.9696,1.96995,1.96924,1.9699,290399999.0
2008-06-25 07:10:00,1.96968,1.9699,1.96943,1.96969,750000004.0
2008-06-25 07:15:00,1.9697,1.96987,1.9694,1.9698,1108700001.0
2008-06-25 07:20:00,1.9698,1.9701,1.96923,1.9698,1026600000.0
2008-06-25 07:25:00,1.9698,1.9703,1.9698,1.97015,393399998.0
2008-06-25 07:30:00,1.9702,1.9703,1.9701,1.9703,274700000.0
2008-06-25 07:35:00,1.9702,1.97045,1.97015,1.97015,254900000.0
2008-06-25 07:40:00,1.97015,1.97015,1.96945,1.9696,263900000.0
2008-06-25 07:45:00,1.9696,1.9699,1.9695,1.9696,738400001.0
2008-06-25 07:50:00,1.9698,1.9698,1.9696,1.9696,117600000.0
2008-06-25 07:55:00,1.9696,1.9698,1.96936,1.9694,399600000.0
2008-06-25 08:00:00,1.9695,1.97,1.96865,1.96885,1073220000.0
2008-06-25 08:05:00,1.96885,1.96895,1.96705,1.9675,824800000.0
2008-06-25 08:10:00,1.9675,1.968,1.9674,1.9676,700900000.0
2008-06-25 08:15:00,1.9676,1.96825,1.96735,1.9681,500000000.0
2008-06-25 08:20:00,1.9681,1.9681,1.96775,1.968,488500000.0
2008-06-25 08:25:00,1.968,1.9683,1.9678,1.9681,675700000.0
2008-06-25 08:30:00,1.9681,1.9681,1.9678,1.968,503700000.0
2008-06-25 08:35:00,1.968,1.9688,1.9679,1.9686,770000000.0
2008-06-25 08:40:00,1.9686,1.96925,1.96765,1.96775,926000000.0
2008-06-25 08:45:00,1.96775,1.96775,1.9674,1.9676,1276300000.0
2008-06-25 08:50:00,1.9676,1.96775,1.9673,1.96745,907800000.0
2008-06-25 08:55:00,1.9674,1.9674,1.9662,1.96655,2405000000.0
2008-06-25 09:00:00,1.96655,1.96675,1.966,1.9665,1380599999.0
2008-06-25 09:05:00,1.9665,1.96665,1.9661,1.9665,831200000.0
2008-06-25 09:10:00,1.9665,1.9673,1.9665,1.967,1323799998.0
2008-06-25 09:15:00,1.967,1.96785,1.96695,1.96735,943400000.0
2008-06-25 09:20:00,1.96735,1.9676,1.9672,1.9675,854299999.0
2008-06-25 09:25:00,1.9675,1.9675,1.9668,1.9673,1063200000.0
2008-06-25 09:30:00,1.9673,1.9674,1.9668,1.9668,653000000.0
2008-06-25 09:35:00,1.967,1.967,1.9663,1.9668,944700000.0
2008-06-25 09:40:00,1.96675,1.967,1.9667,1.967,448800000.0
2008-06-25 09:45:00,1.967,1.967,1.9668,1.9668,575600000.0
2008-06-25 09:50:00,1.9668,1.9675,1.96675,1.9673,993499999.0
2008-06-25 09:55:00,1.9673,1.9678,1.96725,1.9675,743300000.0
2008-06-25 10:00:00,1.9675,1.9689,1.96745,1.9688,926100000.0
2008-06-25 10:05:00,1.9688,1.9689,1.9686,1.9688,1131099999.0
2008-06-25 10:10:00,1.96875,1.9693,1.96865,1.96915,1607099999.0
2008-06-25 10:15:00,1.9692,1.9694,1.9686,1.96875,659800000.0
2008-06-25 10:20:00,1.96875,1.9693,1.96875,1.9692,493800000.0
2008-06-25 10:25:00,1.9692,1.9693,1.9686,1.96885,783000000.0
2008-06-25 10:30:00,1.9689,1.9692,1.96795,1.9691,2404200003.0
2008-06-25 10:35:00,1.96905,1.9707,1.9689,1.96975,1845500000.0
2008-06-25 10:40:00,1.9698,1.97025,1.9697,1.9702,1157700000.0
2008-06-25 10:45:00,1.9702,1.9702,1.9684,1.9698,1259500000.0
2008-06-25 10:50:00,1.9698,1.9704,1.96935,1.96965,1616199998.0
2008-06-25 10:55:00,1.96965,1.9706,1.9687,1.96905,1247400000.0
2008-06-25 11:00:00,1.9691,1.9697,1.9691,1.9695,1110000000.0
2008-06-25 11:05:00,1.9695,1.9695,1.9688,1.9688,495299999.0
2008-06-25 11:10:00,1.9688,1.96925,1.96865,1.9689,1095200006.0
2008-06-25 11:15:00,1.9689,1.9693,1.96863,1.9692,755600000.0
2008-06-25 11:20:00,1.9692,1.96955,1.96895,1.9692,567600000.0
2008-06-25 11:25:00,1.9692,1.9698,1.9685,1.9688,1221000000.0
2008-06-25 11:30:00,1.9688,1.96965,1.96865,1.9693,1237199998.0
2008-06-25 11:35:00,1.9693,1.97135,1.9687,1.9711,1737400004.0
2008-06-25 11:40:00,1.97105,1.9717,1.97085,1.9711,1494300000.0
2008-06-25 11:45:00,1.9711,1.97225,1.97105,1.9717,1821000000.0
2008-06-25 11:50:00,1.9717,1.9723,1.9716,1.97205,2692200013.0
2008-06-25 11:55:00,1.9721,1.97215,1.97145,1.9717,3864160018.0
2008-06-25 12:00:00,1.9719,1.97295,1.9716,1.9718,2113700000.0
2008-06-25 12:05:00,1.9718,1.97215,1.97145,1.97155,1740500000.0
2008-06-25 12:10:00,1.97155,1.9718,1.9712,1.9717,2435699999.0
2008-06-25 12:15:00,1.9717,1.9723,1.97145,1.9721,1685899997.0
2008-06-25 12:20:00,1.9721,1.97395,1.97205,1.97315,2266099996.0
2008-06-25 12:25:00,1.97315,1.9737,1.97255,1.97275,1393999999.0
2008-06-25 12:30:00,1.97275,1.9736,1.9725,1.9733,624100000.0
2008-06-25 12:35:00,1.97325,1.9734,1.97265,1.973,1490600000.0
2008-06-25 12:40:00,1.973,1.97305,1.97265,1.97305,854100000.0
2008-06-25 12:45:00,1.97305,1.97305,1.9727,1.9728,1533500000.0
2008-06-25 12:50:00,1.9728,1.9729,1.97255,1.9726,2040799991.0
2008-06-25 12:55:00,1.9726,1.97345,1.9726,1.9733,1751199999.0
2008-06-25 13:00:00,1.9733,1.974,1.9732,1.9733,4514999994.0
2008-06-25 13:05:00,1.9733,1.97355,1.9731,1.9732,2356300003.0
2008-06-25 13:10:00,1.9732,1.9742,1.973,1.974,2551600000.0
2008-06-25 13:15:00,1.974,1.9746,1.9735,1.9737,4116100005.0
2008-06-25 13:20:00,1.9737,1.9743,1.9737,1.9742,2341399999.0
2008-06-25 13:25:00,1.9742,1.9742,1.9724,1.9725,2599100001.0
2008-06-25 13:30:00,1.9725,1.9731,1.9724,1.9726,3621000000.0
2008-06-25 13:35:00,1.9726,1.9729,1.97245,1.9728,2234799999.0
2008-06-25 13:40:00,1.9728,1.973,1.972,1.9723,2563199995.0
2008-06-25 13:45:00,1.9723,1.9725,1.97175,1.9724,2607000002.0
2008-06-25 13:50:00,1.97235,1.9724,1.9716,1.9716,2997200008.0
2008-06-25 13:55:00,1.9716,1.9719,1.9714,1.9719,2628400002.0
2008-06-25 14:00:00,1.9719,1.9724,1.9717,1.9724,3128500000.0
2008-06-25 14:05:00,1.9724,1.973,1.97235,1.9727,3337100019.0
2008-06-25 14:10:00,1.9727,1.9732,1.97255,1.9728,3017600001.0
2008-06-25 14:15:00,1.9728,1.9728,1.9717,1.972,2579699997.0
2008-06-25 14:20:00,1.972,1.9724,1.97185,1.97185,2017900002.0
2008-06-25 14:25:00,1.9718,1.97275,1.9718,1.9719,1300300000.0
2008-06-25 14:30:00,1.972,1.97225,1.9713,1.9719,3042099999.0
2008-06-25 14:35:00,1.9719,1.9723,1.9715,1.9723,3886699998.0
2008-06-25 14:40:00,1.9723,1.9725,1.9715,1.972,5443899992.0
2008-06-25 14:45:00,1.972,1.9722,1.9713,1.9713,3293799998.0
2008-06-25 14:50:00,1.9713,1.97175,1.9712,1.9714,4086500006.0
2008-06-25 14:55:00,1.9714,1.97225,1.9714,1.972,4031400002.0
2008-06-25 15:00:00,1.972,1.9725,1.9719,1.9725,2829499996.0
2008-06-25 15:05:00,1.9725,1.9729,1.97205,1.97235,3110600001.0
2008-06-25 15:10:00,1.9724,1.9727,1.9721,1.97265,3175800000.0
2008-06-25 15:15:00,1.97265,1.97285,1.9722,1.9725,2907000000.0
2008-06-25 15:20:00,1.9725,1.97315,1.9723,1.9728,4493399984.0
2008-06-25 15:25:00,1.9728,1.9729,1.9723,1.9727,4001700001.0
2008-06-25 15:30:00,1.9727,1.9733,1.9724,1.97295,3649599996.0
2008-06-25 15:35:00,1.97295,1.97315,1.9725,1.9726,2678300000.0
2008-06-25 15:40:00,1.9726,1.97265,1.9722,1.9724,3199000002.0
2008-06-25 15:45:00,1.9724,1.9724,1.9717,1.97175,4076400012.0
2008-06-25 15:50:00,1.97175,1.9721,1.9717,1.9718,1765599993.0
2008-06-25 15:55:00,1.9718,1.9719,1.9712,1.9716,2857400004.0
2008-06-25 16:00:00,1.97155,1.97155,1.9701,1.9707,6255599998.0
2008-06-25 16:05:00,1.9707,1.9711,1.9705,1.9707,3337299993.0
2008-06-25 16:10:00,1.9707,1.9708,1.9704,1.9706,2342100000.0
2008-06-25 16:15:00,1.9706,1.9707,1.9701,1.9704,3502899997.0
2008-06-25 16:20:00,1.9704,1.9712,1.9704,1.9708,2581199999.0
2008-06-25 16:25:00,1.9708,1.971,1.9705,1.9706,4884799994.0
2008-06-25 16:30:00,1.9706,1.9718,1.9706,1.9713,3160999994.0
2008-06-25 16:35:00,1.9713,1.9714,1.9705,1.9706,5049095984.0
2008-06-25 16:40:00,1.9706,1.9708,1.9702,1.9705,4584700003.0
2008-06-25 16:45:00,1.97045,1.97065,1.97015,1.9702,6775899982.0
2008-06-25 16:50:00,1.9702,1.9703,1.9691,1.96925,5751899991.0
2008-06-25 16:55:00,1.96925,1.9693,1.9679,1.9679,6592900001.0
2008-06-25 17:00:00,1.9679,1.9684,1.96745,1.96805,6696700013.0
2008-06-25 17:05:00,1.9681,1.9685,1.9679,1.9681,4976700003.0
2008-06-25 17:10:00,1.9681,1.9691,1.9681,1.9688,5034800002.0
2008-06-25 17:15:00,1.9688,1.969,1.96805,1.9682,4009099990.0
2008-06-25 17:20:00,1.9682,1.9686,1.968,1.9681,3375799999.0
2008-06-25 17:25:00,1.9681,1.9682,1.9673,1.96765,3431799998.0
2008-06-25 17:30:00,1.96765,1.96765,1.967,1.967,2347200000.0
2008-06-25 17:35:00,1.967,1.9672,1.9665,1.9671,3655499999.0
2008-06-25 17:40:00,1.9672,1.9672,1.96555,1.9665,3637400001.0
2008-06-25 17:45:00,1.96655,1.9668,1.966,1.9666,1329100004.0
2008-06-25 17:50:00,1.9666,1.96675,1.96645,1.9665,1231499999.0
2008-06-25 17:55:00,1.9665,1.9671,1.96625,1.96695,1402000001.0
2008-06-25 18:00:00,1.967,1.96715,1.96645,1.96645,1269900000.0
2008-06-25 18:05:00,1.9665,1.9668,1.96635,1.96635,989900000.0
2008-06-25 18:10:00,1.96635,1.967,1.96635,1.9666,1103100000.0
2008-06-25 18:15:00,1.9666,1.9668,1.96645,1.9668,664200000.0
2008-06-25 18:20:00,1.9668,1.9671,1.9667,1.96695,524500000.0
2008-06-25 18:25:00,1.96695,1.9673,1.96675,1.9672,487100000.0
2008-06-25 18:30:00,1.9672,1.9674,1.96645,1.9673,935700000.0
2008-06-25 18:35:00,1.9673,1.96755,1.96705,1.9675,627500000.0
2008-06-25 18:40:00,1.9675,1.96765,1.96685,1.96765,704100000.0
2008-06-25 18:45:00,1.9677,1.9682,1.9671,1.9681,854700000.0
2008-06-25 18:50:00,1.9681,1.96835,1.9679,1.96795,377200000.0
2008-06-25 18:55:00,1.9679,1.9681,1.9678,1.9678,476800000.0
2008-06-25 19:00:00,1.9678,1.96795,1.9674,1.9676,516400000.0
2008-06-25 19:05:00,1.9676,1.9678,1.96735,1.9677,415900000.0
2008-06-25 19:10:00,1.96775,1.9683,1.9677,1.96815,1025400000.0
2008-06-25 19:15:00,1.96825,1.96825,1.96785,1.9682,793600001.0
2008-06-25 19:20:00,1.9682,1.9682,1.9679,1.9679,352500000.0
2008-06-25 19:25:00,1.9679,1.9681,1.96785,1.9679,512900000.0
2008-06-25 19:30:00,1.9679,1.968,1.96775,1.96795,672200000.0
2008-06-25 19:35:00,1.96795,1.9687,1.96795,1.9687,887899999.0
2008-06-25 19:40:00,1.9687,1.9687,1.9681,1.96825,1005500000.0
2008-06-25 19:45:00,1.96825,1.9686,1.9679,1.9679,1615200000.0
2008-06-25 19:50:00,1.9679,1.96815,1.96775,1.96815,742700000.0
2008-06-25 19:55:00,1.96815,1.96875,1.9681,1.9686,659800000.0
2008-06-25 20:00:00,1.96855,1.96865,1.9684,1.9685,674899998.0
2008-06-25 20:05:00,1.9685,1.9688,1.9679,1.9679,757300000.0
2008-06-25 20:10:00,1.9679,1.9705,1.96545,1.9686,2126900000.0
2008-06-25 20:15:00,1.96855,1.9695,1.9668,1.96805,2853400001.0
2008-06-25 20:20:00,1.96815,1.9714,1.968,1.96985,2598500005.0
2008-06-25 20:25:00,1.96985,1.972,1.96985,1.9715,2717299999.0
2008-06-25 20:30:00,1.9715,1.972,1.971,1.9713,1698600000.0
2008-06-25 20:35:00,1.9713,1.9723,1.97055,1.9722,1064500003.0
2008-06-25 20:40:00,1.972,1.974,1.9718,1.9734,2649499999.0
2008-06-25 20:45:00,1.97345,1.9738,1.97255,1.9734,2134199997.0
2008-06-25 20:50:00,1.9734,1.9748,1.97275,1.9737,1701899998.0
2008-06-25 20:55:00,1.97365,1.9741,1.972,1.972,1794500000.0
2008-06-25 21:00:00,1.972,1.9737,1.97195,1.9736,2061400001.0
2008-06-25 21:05:00,1.9736,1.9744,1.9734,1.97415,1791000000.0
2008-06-25 21:10:00,1.97415,1.9748,1.974,1.9748,1134560001.0
2008-06-25 21:15:00,1.9748,1.9759,1.9745,1.97575,799424000.0
2008-06-25 21:20:00,1.9756,1.9768,1.9756,1.9766,403300000.0
2008-06-25 21:25:00,1.9766,1.9768,1.9762,1.9763,436000000.0
2008-06-25 21:30:00,1.9763,1.9769,1.9763,1.9766,531800000.0
2008-06-25 21:35:00,1.9766,1.9768,1.9755,1.9758,577281840.0
2008-06-25 21:40:00,1.9756,1.9757,1.97485,1.9749,793081839.0
2008-06-25 21:45:00,1.9749,1.9753,1.9748,1.9753,868200000.0
2008-06-25 21:50:00,1.9753,1.9753,1.975,1.9753,208800000.0
2008-06-25 21:55:00,1.9752,1.9757,1.97505,1.9757,534100000.0
2008-06-25 22:00:00,1.9757,1.9757,1.97495,1.9752,730799999.0
2008-06-25 22:05:00,1.9752,1.9757,1.97495,1.9754,338900000.0
2008-06-25 22:10:00,1.9755,1.9755,1.9749,1.97515,644000000.0
2008-06-25 22:15:00,1.9751,1.97535,1.97455,1.9752,513700000.0
2008-06-25 22:20:00,1.97525,1.9756,1.97515,1.9756,169800000.0
2008-06-25 22:25:00,1.97518,1.9756,1.97518,1.9754,268100000.0
2008-06-25 22:30:00,1.9754,1.9754,1.9746,1.97465,359200000.0
2008-06-25 22:35:00,1.97475,1.97505,1.97465,1.975,165800000.0
2008-06-25 22:40:00,1.975,1.97515,1.97445,1.975,249200001.0
2008-06-25 22:45:00,1.975,1.9752,1.9744,1.97455,285000000.0
2008-06-25 22:50:00,1.97445,1.97525,1.9743,1.97525,367800000.0
2008-06-25 22:55:00,1.9753,1.9753,1.975,1.97505,212700000.0
2008-06-25 23:00:00,1.97505,1.97505,1.9742,1.9742,257800000.0
2008-06-25 23:05:00,1.9742,1.9745,1.9742,1.97425,143500000.0
2008-06-25 23:10:00,1.9742,1.97435,1.974,1.9742,139300000.0
2008-06-25 23:15:00,1.9742,1.9745,1.9742,1.97425,234800000.0
2008-06-25 23:20:00,1.97425,1.9744,1.97425,1.9743,70900000.0
2008-06-25 23:25:00,1.9743,1.9748,1.9743,1.97455,189600000.0
2008-06-25 23:30:00,1.9744,1.97464,1.97438,1.97438,244100000.0
2008-06-25 23:35:00,1.9745,1.9746,1.9742,1.97445,249700000.0
2008-06-25 23:40:00,1.9744,1.97457,1.97406,1.97435,494200000.0
2008-06-25 23:45:00,1.9744,1.9746,1.97421,1.9746,165400000.0
2008-06-25 23:50:00,1.9745,1.97455,1.97422,1.97425,205100000.0
2008-06-25 23:55:00,1.97425,1.9744,1.97385,1.9743,208900000.0
2008-06-26 00:00:00,1.9743,1.9745,1.97401,1.9745,190800000.0
2008-06-26 00:05:00,1.9745,1.9746,1.97424,1.97424,56800000.0
2008-06-26 00:10:00,1.9745,1.9745,1.9744,1.9744,77900000.0
2008-06-26 00:15:00,1.9744,1.9744,1.9741,1.9741,239600000.0
2008-06-26 00:20:00,1.9741,1.9742,1.97375,1.97382,166400000.0
2008-06-26 00:25:00,1.97392,1.97416,1.97372,1.97393,274600000.0
2008-06-26 00:30:00,1.97411,1.97417,1.97373,1.97391,138500000.0
2008-06-26 00:35:00,1.97406,1.97419,1.97376,1.974,327800000.0
2008-06-26 00:40:00,1.97407,1.9743,1.97375,1.9741,84400000.0
2008-06-26 00:45:00,1.9741,1.9743,1.97383,1.9743,99900000.0
2008-06-26 00:50:00,1.97435,1.97449,1.97395,1.9743,335400000.0
2008-06-26 00:55:00,1.9743,1.97434,1.97402,1.97407,137900000.0
2008-06-26 01:00:00,1.9743,1.97435,1.97398,1.9741,632200002.0
2008-06-26 01:05:00,1.9743,1.9743,1.97398,1.9743,145900000.0
2008-06-26 01:10:00,1.9743,1.9743,1.97409,1.97426,198500000.0
2008-06-26 01:15:00,1.97425,1.9743,1.97411,1.9743,293100000.0
2008-06-26 01:20:00,1.9743,1.9743,1.9741,1.9741,122000000.0
2008-06-26 01:25:00,1.9741,1.9742,1.97369,1.97382,261599994.0
2008-06-26 01:30:00,1.9741,1.9741,1.97387,1.974,80500000.0
2008-06-26 01:35:00,1.974,1.97415,1.97394,1.97408,73100000.0
2008-06-26 01:40:00,1.97405,1.9741,1.97394,1.97395,133400000.0
2008-06-26 01:45:00,1.97395,1.974,1.9732,1.9732,114400000.0
2008-06-26 01:50:00,1.97313,1.97335,1.97305,1.9732,79000000.0
2008-06-26 01:55:00,1.97325,1.9739,1.97309,1.9737,108100000.0
2008-06-26 02:00:00,1.9737,1.9744,1.9737,1.97415,248600000.0
2008-06-26 02:05:00,1.97421,1.9743,1.97392,1.97392,129200000.0
2008-06-26 02:10:00,1.9742,1.9743,1.974,1.974,350200000.0
2008-06-26 02:15:00,1.974,1.97425,1.9739,1.9742,217800000.0
2008-06-26 02:20:00,1.9742,1.9742,1.9733,1.9734,176900000.0
2008-06-26 02:25:00,1.97326,1.97348,1.97322,1.97335,61900000.0
2008-06-26 02:30:00,1.9734,1.9734,1.97306,1.9734,149700000.0
2008-06-26 02:35:00,1.9734,1.9734,1.9732,1.9733,74800000.0
2008-06-26 02:40:00,1.9733,1.97345,1.97302,1.97302,92400000.0
2008-06-26 02:45:00,1.9734,1.9734,1.97285,1.9729,138300000.0
2008-06-26 02:50:00,1.9729,1.9731,1.9729,1.973,114100000.0
2008-06-26 02:55:00,1.97283,1.9731,1.97275,1.9731,70300000.0
2008-06-26 03:00:00,1.973,1.97335,1.97286,1.97305,233800000.0
2008-06-26 03:05:00,1.97325,1.9734,1.97281,1.9733,131600000.0
2008-06-26 03:10:00,1.9733,1.97345,1.9731,1.9732,106100000.0
2008-06-26 03:15:00,1.9732,1.9733,1.97295,1.9731,67500000.0
2008-06-26 03:20:00,1.9731,1.9735,1.9731,1.9735,176700000.0
2008-06-26 03:25:00,1.9735,1.9738,1.9734,1.9734,244400000.0
2008-06-26 03:30:00,1.97343,1.97356,1.97312,1.97312,163700000.0
2008-06-26 03:35:00,1.9734,1.9735,1.9732,1.9733,81900000.0
2008-06-26 03:40:00,1.9732,1.9733,1.97288,1.97318,87500000.0
2008-06-26 03:45:00,1.9732,1.9733,1.97299,1.9732,200400000.0
2008-06-26 03:50:00,1.9732,1.9733,1.97285,1.97305,160100000.0
2008-06-26 03:55:00,1.97305,1.9733,1.97285,1.9731,149800000.0
2008-06-26 04:00:00,1.9731,1.9732,1.973,1.9732,90900000.0
2008-06-26 04:05:00,1.97305,1.9733,1.97287,1.97315,113000000.0
2008-06-26 04:10:00,1.97315,1.97315,1.9726,1.97294,126300000.0
2008-06-26 04:15:00,1.97305,1.97305,1.9728,1.9729,83200000.0
2008-06-26 04:20:00,1.9729,1.9729,1.97248,1.9727,87500000.0
2008-06-26 04:25:00,1.9727,1.9728,1.97255,1.9727,179000000.0
2008-06-26 04:30:00,1.9727,1.9727,1.97218,1.97231,56900000.0
2008-06-26 04:35:00,1.97265,1.9729,1.9726,1.9726,119200000.0
2008-06-26 04:40:00,1.9726,1.9728,1.97255,1.97265,75800000.0
2008-06-26 04:45:00,1.97265,1.9728,1.9726,1.9726,253400000.0
2008-06-26 04:50:00,1.97244,1.97285,1.97239,1.9728,201300000.0
2008-06-26 04:55:00,1.9728,1.9728,1.9717,1.9723,1123700000.0
2008-06-26 05:00:00,1.97235,1.9726,1.9722,1.9726,377300000.0
2008-06-26 05:05:00,1.9726,1.9729,1.97255,1.9728,250900000.0
2008-06-26 05:10:00,1.9728,1.9729,1.9723,1.9725,289500000.0
2008-06-26 05:15:00,1.9725,1.97315,1.9724,1.97315,190700000.0
2008-06-26 05:20:00,1.97315,1.9733,1.97272,1.9732,358500000.0
2008-06-26 05:25:00,1.9733,1.9734,1.97288,1.97294,339000000.0
2008-06-26 05:30:00,1.97315,1.9738,1.9731,1.97355,178500000.0
2008-06-26 05:35:00,1.97355,1.9737,1.97325,1.9733,314000000.0
2008-06-26 05:40:00,1.97335,1.9735,1.97321,1.97323,222400000.0
2008-06-26 05:45:00,1.97339,1.97345,1.9731,1.9731,158800000.0
2008-06-26 05:50:00,1.9733,1.9739,1.9733,1.97365,142400000.0
2008-06-26 05:55:00,1.97365,1.97365,1.97331,1.9734,147300000.0
2008-06-26 06:00:00,1.9734,1.9744,1.9734,1.9743,312900000.0
2008-06-26 06:05:00,1.9744,1.9746,1.974,1.97455,523000000.0
2008-06-26 06:10:00,1.97455,1.9748,1.9744,1.97475,533100000.0
2008-06-26 06:15:00,1.97475,1.97475,1.97455,1.9746,126900000.0
2008-06-26 06:20:00,1.97453,1.9746,1.97415,1.97455,269200000.0
2008-06-26 06:25:00,1.97455,1.97475,1.9745,1.97475,137300000.0
2008-06-26 06:30:00,1.97475,1.97475,1.974,1.9742,489800000.0
2008-06-26 06:35:00,1.97415,1.9742,1.97415,1.9742,116300000.0
2008-06-26 06:40:00,1.9742,1.97445,1.9742,1.97425,133100000.0
2008-06-26 06:45:00,1.9742,1.9743,1.974,1.9741,208400000.0
2008-06-26 06:50:00,1.9741,1.9741,1.97366,1.9738,1353568000.0
2008-06-26 06:55:00,1.9738,1.97425,1.9738,1.974,348800000.0
2008-06-26 07:00:00,1.974,1.97405,1.97355,1.9737,145250000.0
2008-06-26 07:05:00,1.9737,1.9742,1.97345,1.9739,406500000.0
2008-06-26 07:10:00,1.9739,1.9745,1.9739,1.9745,301400000.0
2008-06-26 07:15:00,1.9745,1.9746,1.97415,1.9743,211100000.0
2008-06-26 07:20:00,1.9742,1.9745,1.9742,1.9742,46400000.0
2008-06-26 07:25:00,1.9742,1.9744,1.9742,1.9742,105200000.0
2008-06-26 07:30:00,1.9742,1.9743,1.974,1.97425,443800000.0
2008-06-26 07:35:00,1.97425,1.9744,1.97415,1.9743,255100000.0
2008-06-26 07:40:00,1.9743,1.9743,1.97385,1.974,409100000.0
2008-06-26 07:45:00,1.97395,1.974,1.97375,1.9738,258800000.0
2008-06-26 07:50:00,1.9738,1.97395,1.97365,1.9737,148500000.0
2008-06-26 07:55:00,1.9737,1.9738,1.97355,1.9736,126700000.0
2008-06-26 08:00:00,1.9736,1.9745,1.9736,1.9743,558300000.0
2008-06-26 08:05:00,1.97435,1.9744,1.9737,1.97405,587100000.0
2008-06-26 08:10:00,1.97405,1.9745,1.974,1.97445,236000000.0
2008-06-26 08:15:00,1.97445,1.9763,1.9744,1.9758,1781599998.0
2008-06-26 08:20:00,1.9758,1.9761,1.9749,1.97515,1522900000.0
2008-06-26 08:25:00,1.97515,1.9752,1.97445,1.9748,918099999.0
2008-06-26 08:30:00,1.9748,1.97565,1.9746,1.97465,1218980000.0
2008-06-26 08:35:00,1.97465,1.97485,1.9745,1.97475,708400000.0
2008-06-26 08:40:00,1.9748,1.9753,1.9742,1.9742,2078999999.0
2008-06-26 08:45:00,1.97415,1.9742,1.97225,1.97275,2128700001.0
2008-06-26 08:50:00,1.97275,1.9732,1.97145,1.9725,1725960001.0
2008-06-26 08:55:00,1.9725,1.9727,1.97195,1.97235,1209000000.0
2008-06-26 09:00:00,1.97245,1.9733,1.97205,1.97215,1476000000.0
2008-06-26 09:05:00,1.97215,1.97255,1.97135,1.9715,1569700000.0
2008-06-26 09:10:00,1.9715,1.97295,1.9715,1.97235,1019500000.0
2008-06-26 09:15:00,1.97235,1.9727,1.972,1.9723,838700000.0
2008-06-26 09:20:00,1.9723,1.9725,1.9716,1.97205,1203000000.0
2008-06-26 09:25:00,1.97205,1.9726,1.97195,1.97235,1415300000.0
2008-06-26 09:30:00,1.97235,1.9731,1.9721,1.9727,2602000003.0
2008-06-26 09:35:00,1.97275,1.97505,1.97225,1.97505,1729700000.0
2008-06-26 09:40:00,1.975,1.9756,1.9745,1.97475,2003000000.0
2008-06-26 09:45:00,1.97475,1.97545,1.97375,1.9746,2102900001.0
2008-06-26 09:50:00,1.9746,1.9752,1.9742,1.9751,1511500000.0
2008-06-26 09:55:00,1.97515,1.9755,1.9743,1.9743,1587800000.0
2008-06-26 10:00:00,1.9744,1.9765,1.97435,1.97565,1882599997.0
2008-06-26 10:05:00,1.9756,1.97605,1.9746,1.97595,1841100000.0
2008-06-26 10:10:00,1.9759,1.9771,1.9752,1.977,1513800000.0
2008-06-26 10:15:00,1.977,1.9781,1.9764,1.9777,1493300000.0
2008-06-26 10:20:00,1.9777,1.97875,1.9776,1.97825,1637100000.0
2008-06-26 10:25:00,1.97825,1.97845,1.97725,1.97845,1271400000.0
2008-06-26 10:30:00,1.97845,1.9796,1.97845,1.97865,1691100000.0
2008-06-26 10:35:00,1.97865,1.97915,1.978,1.97895,1423800000.0
2008-06-26 10:40:00,1.97905,1.9796,1.97905,1.97935,1044700000.0
2008-06-26 10:45:00,1.97935,1.9797,1.97875,1.979,1469260000.0
2008-06-26 10:50:00,1.979,1.9793,1.97815,1.97925,1322900000.0
2008-06-26 10:55:00,1.97925,1.9795,1.97815,1.9791,1454700000.0
2008-06-26 11:00:00,1.9791,1.97925,1.9766,1.97695,1889299999.0
2008-06-26 11:05:00,1.97695,1.97715,1.97625,1.9766,1015900000.0
2008-06-26 11:10:00,1.9766,1.97695,1.976,1.9769,1388700000.0
2008-06-26 11:15:00,1.9769,1.9777,1.97675,1.9777,1106200000.0
2008-06-26 11:20:00,1.9776,1.97815,1.9774,1.9778,1061119999.0
2008-06-26 11:25:00,1.9778,1.978,1.97735,1.97735,944000000.0
2008-06-26 11:30:00,1.9774,1.97755,1.97695,1.97745,977900000.0
2008-06-26 11:35:00,1.97745,1.9783,1.97705,1.978,1083600000.0
2008-06-26 11:40:00,1.978,1.9784,1.9775,1.9783,766000000.0
2008-06-26 11:45:00,1.9783,1.9797,1.9782,1.9795,1570900001.0
2008-06-26 11:50:00,1.9795,1.9819,1.97925,1.98125,1999900001.0
2008-06-26 11:55:00,1.98125,1.9837,1.98125,1.9835,3525800002.0
2008-06-26 12:00:00,1.9835,1.9844,1.98265,1.9829,2878400007.0
2008-06-26 12:05:00,1.9828,1.9832,1.9825,1.9829,1250000000.0
2008-06-26 12:10:00,1.9829,1.9829,1.98145,1.9821,1583300000.0
2008-06-26 12:15:00,1.9821,1.9828,1.982,1.9823,1764000002.0
2008-06-26 12:20:00,1.9823,1.9845,1.98215,1.9831,1824500000.0
2008-06-26 12:25:00,1.9831,1.98375,1.9825,1.9825,2454500001.0
2008-06-26 12:30:00,1.9825,1.9827,1.98185,1.9827,839500000.0
2008-06-26 12:35:00,1.9827,1.9828,1.982,1.982,1495149197.0
2008-06-26 12:40:00,1.9821,1.9822,1.98145,1.98175,706399999.0
2008-06-26 12:45:00,1.9818,1.98185,1.98115,1.9817,715200000.0
2008-06-26 12:50:00,1.9817,1.98245,1.9816,1.9822,1267000000.0
2008-06-26 12:55:00,1.9822,1.9835,1.98215,1.9833,901200000.0
2008-06-26 13:00:00,1.9833,1.9835,1.98265,1.9828,976500000.0
2008-06-26 13:05:00,1.98275,1.9828,1.98205,1.98205,1273300000.0
2008-06-26 13:10:00,1.9821,1.9827,1.9819,1.98215,916700000.0
2008-06-26 13:15:00,1.98215,1.9827,1.9821,1.98235,776700000.0
2008-06-26 13:20:00,1.9824,1.9824,1.98165,1.9818,714399999.0
2008-06-26 13:25:00,1.9818,1.9827,1.98175,1.9826,682000000.0
2008-06-26 13:30:00,1.9826,1.98305,1.9819,1.983,1197499999.0
2008-06-26 13:35:00,1.983,1.9835,1.9828,1.9831,986900000.0
2008-06-26 13:40:00,1.9831,1.9864,1.9829,1.98585,2029000000.0
2008-06-26 13:45:00,1.986,1.9872,1.9858,1.9867,2067900004.0
2008-06-26 13:50:00,1.98665,1.98685,1.98585,1.98615,1711400000.0
2008-06-26 13:55:00,1.98615,1.9865,1.98605,1.9861,1368500000.0
2008-06-26 14:00:00,1.9861,1.987,1.9861,1.98625,699100000.0
2008-06-26 14:05:00,1.9863,1.9864,1.9855,1.9856,1260800000.0
2008-06-26 14:10:00,1.9856,1.9862,1.98535,1.98605,1182592000.0
2008-06-26 14:15:00,1.98605,1.9869,1.98605,1.9868,1774500001.0
2008-06-26 14:20:00,1.98675,1.98815,1.98675,1.9873,1451900000.0
2008-06-26 14:25:00,1.9873,1.9889,1.9866,1.9879,1955300005.0
2008-06-26 14:30:00,1.9878,1.9895,1.9878,1.9886,1774600000.0
2008-06-26 14:35:00,1.98855,1.9889,1.98745,1.98805,2105900002.0
2008-06-26 14:40:00,1.9881,1.9882,1.9868,1.9869,976500000.0
2008-06-26 14:45:00,1.9869,1.9875,1.986,1.98605,1242999999.0
2008-06-26 14:50:00,1.9861,1.9867,1.9858,1.9861,1078900001.0
2008-06-26 14:55:00,1.9862,1.9873,1.9861,1.98715,1628300000.0
2008-06-26 15:00:00,1.98715,1.9878,1.9868,1.987,1922300002.0
2008-06-26 15:05:00,1.987,1.98715,1.98645,1.9869,1898900000.0
2008-06-26 15:10:00,1.9869,1.9869,1.98585,1.9859,1239600000.0
2008-06-26 15:15:00,1.9859,1.98595,1.9854,1.9855,1228499998.0
2008-06-26 15:20:00,1.9855,1.98555,1.98505,1.9851,1342960001.0
2008-06-26 15:25:00,1.9851,1.9854,1.98465,1.985,986900000.0
2008-06-26 15:30:00,1.98495,1.98515,1.98385,1.9846,1712500000.0
2008-06-26 15:35:00,1.9846,1.98515,1.98415,1.9842,1357800001.0
2008-06-26 15:40:00,1.9842,1.98475,1.984,1.98445,1095100000.0
2008-06-26 15:45:00,1.9844,1.9845,1.984,1.9842,686700000.0
2008-06-26 15:50:00,1.9842,1.98515,1.98405,1.9851,809100000.0
2008-06-26 15:55:00,1.9851,1.9853,1.98465,1.9853,866999999.0
2008-06-26 16:00:00,1.9854,1.9855,1.9842,1.98535,2359600003.0
2008-06-26 16:05:00,1.9854,1.9857,1.98515,1.9857,1392500000.0
2008-06-26 16:10:00,1.9857,1.9863,1.9857,1.98585,1402700001.0
2008-06-26 16:15:00,1.98585,1.9866,1.9858,1.9864,1711800001.0
2008-06-26 16:20:00,1.9864,1.9865,1.9852,1.98585,1378800000.0
2008-06-26 16:25:00,1.9858,1.986,1.98555,1.9856,887500000.0
2008-06-26 16:30:00,1.9856,1.9858,1.98525,1.9856,1258600000.0
2008-06-26 16:35:00,1.9856,1.9865,1.9856,1.98585,1662000000.0
2008-06-26 16:40:00,1.9859,1.98675,1.98575,1.9867,1342699999.0
2008-06-26 16:45:00,1.98665,1.98845,1.9866,1.98845,1612700001.0
2008-06-26 16:50:00,1.9885,1.98915,1.98815,1.9887,1858300002.0
2008-06-26 16:55:00,1.9887,1.98915,1.98815,1.98885,1251599998.0
2008-06-26 17:00:00,1.98885,1.9891,1.9882,1.9889,1356100000.0
2008-06-26 17:05:00,1.9889,1.9892,1.9884,1.9885,1429700000.0
2008-06-26 17:10:00,1.9885,1.98875,1.9881,1.9887,1252599997.0
2008-06-26 17:15:00,1.9887,1.9887,1.98755,1.9882,1536400001.0
2008-06-26 17:20:00,1.9882,1.9884,1.9879,1.9883,1530700000.0
2008-06-26 17:25:00,1.9884,1.9884,1.98695,1.9871,1794299995.0
2008-06-26 17:30:00,1.9871,1.9881,1.9867,1.9875,3195200002.0
2008-06-26 17:35:00,1.9875,1.9886,1.9873,1.98835,1915500000.0
2008-06-26 17:40:00,1.9884,1.9884,1.98755,1.98805,2029500001.0
2008-06-26 17:45:00,1.98805,1.9884,1.98765,1.98765,1366200000.0
2008-06-26 17:50:00,1.98765,1.9879,1.9871,1.9873,862100001.0
2008-06-26 17:55:00,1.9873,1.9875,1.9868,1.9871,1150500001.0
2008-06-26 18:00:00,1.9871,1.98765,1.98685,1.98685,1155399999.0
2008-06-26 18:05:00,1.9868,1.9872,1.98675,1.98705,494400000.0
2008-06-26 18:10:00,1.98705,1.9872,1.98685,1.9871,410800000.0
2008-06-26 18:15:00,1.9872,1.98735,1.98675,1.9868,637200000.0
2008-06-26 18:20:00,1.9868,1.98715,1.98665,1.98675,908900000.0
2008-06-26 18:25:00,1.98675,1.9869,1.98625,1.98675,741300000.0
2008-06-26 18:30:00,1.98675,1.98725,1.98645,1.9872,455700000.0
2008-06-26 18:35:00,1.9873,1.98755,1.9863,1.98645,787800000.0
2008-06-26 18:40:00,1.98645,1.9868,1.9863,1.9865,717500000.0
2008-06-26 18:45:00,1.98655,1.9868,1.98635,1.98655,358200000.0
2008-06-26 18:50:00,1.98655,1.98725,1.98635,1.98725,941400000.0
2008-06-26 18:55:00,1.98725,1.9876,1.98705,1.9871,971200000.0
2008-06-26 19:00:00,1.98705,1.9878,1.9868,1.98705,1525500000.0
2008-06-26 19:05:00,1.98705,1.9874,1.98665,1.9867,786300000.0
2008-06-26 19:10:00,1.9867,1.9871,1.98655,1.98705,720200000.0
2008-06-26 19:15:00,1.98705,1.9871,1.9864,1.9865,1179500000.0
2008-06-26 19:20:00,1.9865,1.98675,1.98645,1.98655,705900000.0
2008-06-26 19:25:00,1.9866,1.9871,1.98645,1.98655,1071400000.0
2008-06-26 19:30:00,1.98655,1.9867,1.98615,1.98655,699400000.0
2008-06-26 19:35:00,1.98655,1.98675,1.9859,1.98665,545500000.0
2008-06-26 19:40:00,1.98665,1.987,1.9863,1.9865,810300000.0
2008-06-26 19:45:00,1.9865,1.98685,1.98645,1.98665,610600000.0
2008-06-26 19:50:00,1.98665,1.98665,1.98635,1.98645,355900000.0
2008-06-26 19:55:00,1.9864,1.9867,1.98625,1.98625,877300000.0
2008-06-26 20:00:00,1.98625,1.98665,1.98615,1.98655,445000000.0
2008-06-26 20:05:00,1.98655,1.987,1.9863,1.987,749500000.0
2008-06-26 20:10:00,1.987,1.9875,1.98635,1.98735,632200001.0
2008-06-26 20:15:00,1.9874,1.9876,1.98715,1.9874,796900000.0
2008-06-26 20:20:00,1.9874,1.98805,1.9874,1.988,562100000.0
2008-06-26 20:25:00,1.988,1.98865,1.9878,1.98795,868100000.0
2008-06-26 20:30:00,1.98795,1.9884,1.98755,1.98775,729800000.0
2008-06-26 20:35:00,1.9878,1.98875,1.9878,1.98835,753100000.0
2008-06-26 20:40:00,1.9883,1.98875,1.98825,1.98855,683900000.0
2008-06-26 20:45:00,1.98855,1.9887,1.98825,1.98865,593800000.0
2008-06-26 20:50:00,1.98865,1.9888,1.9884,1.98845,961600000.0
2008-06-26 20:55:00,1.98845,1.98845,1.98745,1.9875,1136300000.0
2008-06-26 21:00:00,1.9874,1.9875,1.98655,1.9868,962200000.0
2008-06-26 21:05:00,1.9868,1.98695,1.9866,1.98665,541300000.0
2008-06-26 21:10:00,1.98665,1.987,1.9866,1.9868,717900000.0
2008-06-26 21:15:00,1.98685,1.98785,1.9868,1.98785,644500000.0
2008-06-26 21:20:00,1.98785,1.988,1.98725,1.9875,568500001.0
2008-06-26 21:25:00,1.9875,1.9879,1.98745,1.9875,283100000.0
2008-06-26 21:30:00,1.9875,1.9876,1.9873,1.98745,292100000.0
2008-06-26 21:35:00,1.98745,1.9876,1.98735,1.98755,100600000.0
2008-06-26 21:40:00,1.98755,1.9883,1.98755,1.988,305400000.0
2008-06-26 21:45:00,1.988,1.988,1.98735,1.9875,726200000.0
2008-06-26 21:50:00,1.9875,1.98795,1.9875,1.9877,544000000.0
2008-06-26 21:55:00,1.9877,1.98785,1.9876,1.9878,355600000.0
2008-06-26 22:00:00,1.9878,1.9878,1.9874,1.9874,175300000.0
2008-06-26 22:05:00,1.9874,1.9875,1.9872,1.9873,241700000.0
2008-06-26 22:10:00,1.9873,1.9875,1.98725,1.98725,178400000.0
2008-06-26 22:15:00,1.9873,1.9875,1.9872,1.98745,214800000.0
2008-06-26 22:20:00,1.98745,1.98755,1.98735,1.9874,80600000.0
2008-06-26 22:25:00,1.9874,1.98825,1.9872,1.98805,309800000.0
2008-06-26 22:30:00,1.9881,1.9886,1.988,1.98825,605900000.0
2008-06-26 22:35:00,1.98825,1.98835,1.98799,1.98835,210500000.0
2008-06-26 22:40:00,1.98811,1.9886,1.98804,1.98845,94200000.0
2008-06-26 22:45:00,1.98845,1.98875,1.98813,1.9884,302800002.0
2008-06-26 22:50:00,1.9884,1.9893,1.98825,1.9893,426300000.0
2008-06-26 22:55:00,1.98925,1.9893,1.9886,1.9889,400400000.0
2008-06-26 23:00:00,1.9889,1.989,1.9887,1.9887,158200000.0
2008-06-26 23:05:00,1.9887,1.98875,1.9886,1.98875,128400000.0
2008-06-26 23:10:00,1.98875,1.9888,1.98865,1.9887,119400000.0
2008-06-26 23:15:00,1.9886,1.9887,1.98855,1.9886,39600000.0
2008-06-26 23:20:00,1.9886,1.9887,1.9886,1.9887,20400000.0
2008-06-26 23:25:00,1.98862,1.98881,1.98834,1.98865,462700000.0
2008-06-26 23:30:00,1.9887,1.9892,1.98855,1.9887,531800000.0
2008-06-26 23:35:00,1.9886,1.989,1.9884,1.9889,349000000.0
2008-06-26 23:40:00,1.9889,1.9889,1.98835,1.98837,314200000.0
2008-06-26 23:45:00,1.9885,1.98863,1.98833,1.98835,226600000.0
2008-06-26 23:50:00,1.9886,1.98872,1.98829,1.9886,446900000.0
2008-06-26 23:55:00,1.9886,1.9887,1.9885,1.9886,163200000.0
2008-06-27 00:00:00,1.9886,1.9886,1.98781,1.98807,347699995.0
2008-06-27 00:05:00,1.9882,1.9882,1.98728,1.9875,433400001.0
2008-06-27 00:10:00,1.9875,1.98761,1.98729,1.98729,176500000.0
2008-06-27 00:15:00,1.9876,1.9876,1.98735,1.98755,218400000.0
2008-06-27 00:20:00,1.9875,1.9876,1.9874,1.98745,130300000.0
2008-06-27 00:25:00,1.98745,1.9875,1.9871,1.98745,76500000.0
2008-06-27 00:30:00,1.9875,1.9877,1.9872,1.9873,237500000.0
2008-06-27 00:35:00,1.9873,1.9873,1.98714,1.9873,83800000.0
2008-06-27 00:40:00,1.9873,1.9873,1.98655,1.9871,137900000.0
2008-06-27 00:45:00,1.9871,1.9873,1.9869,1.9871,78300000.0
2008-06-27 00:50:00,1.9873,1.98735,1.9869,1.98705,107600000.0
2008-06-27 00:55:00,1.9871,1.9871,1.987,1.9871,31000000.0
2008-06-27 01:00:00,1.9871,1.98731,1.98676,1.98726,399500000.0
2008-06-27 01:05:00,1.9872,1.9873,1.9872,1.9872,114000000.0
2008-06-27 01:10:00,1.98705,1.9873,1.98705,1.98725,102200000.0
2008-06-27 01:15:00,1.98726,1.9874,1.98707,1.9873,402900000.0
2008-06-27 01:20:00,1.9873,1.9874,1.98685,1.98685,199200000.0
2008-06-27 01:25:00,1.98685,1.9872,1.98685,1.9869,454400000.0
2008-06-27 01:30:00,1.9869,1.9871,1.9869,1.9871,174400000.0
2008-06-27 01:35:00,1.9871,1.9873,1.98685,1.987,266600000.0
2008-06-27 01:40:00,1.987,1.9873,1.987,1.98705,69600000.0
2008-06-27 01:45:00,1.987,1.9872,1.987,1.987,156300000.0
2008-06-27 01:50:00,1.9871,1.9872,1.98685,1.9871,290800000.0
2008-06-27 01:55:00,1.9872,1.98735,1.987,1.9873,402199998.0
2008-06-27 02:00:00,1.9873,1.9888,1.9873,1.9885,547700001.0
2008-06-27 02:05:00,1.9885,1.98875,1.9885,1.9887,495100000.0
2008-06-27 02:10:00,1.9887,1.9888,1.988,1.9882,375500000.0
2008-06-27 02:15:00,1.9883,1.9883,1.9879,1.9879,432900000.0
2008-06-27 02:20:00,1.9879,1.988,1.98755,1.9878,246200000.0
2008-06-27 02:25:00,1.9878,1.9879,1.98725,1.9874,195600000.0
2008-06-27 02:30:00,1.98705,1.9875,1.9867,1.987,584100000.0
2008-06-27 02:35:00,1.987,1.9871,1.98684,1.9871,441100000.0
2008-06-27 02:40:00,1.9871,1.9871,1.98678,1.98678,268800000.0
2008-06-27 02:45:00,1.98674,1.9871,1.9867,1.9871,141800000.0
2008-06-27 02:50:00,1.98705,1.9872,1.98695,1.98715,243400000.0
2008-06-27 02:55:00,1.98715,1.9872,1.98675,1.98695,394400000.0
2008-06-27 03:00:00,1.98695,1.9872,1.9869,1.9871,309200000.0
2008-06-27 03:05:00,1.9871,1.98745,1.98705,1.98745,190000000.0
2008-06-27 03:10:00,1.98745,1.9876,1.98713,1.98754,262700000.0
2008-06-27 03:15:00,1.9875,1.98755,1.98692,1.98726,259900000.0
2008-06-27 03:20:00,1.9872,1.98735,1.98707,1.98725,113300000.0
2008-06-27 03:25:00,1.98711,1.9873,1.98706,1.9873,238300000.0
2008-06-27 03:30:00,1.9873,1.9873,1.98675,1.9868,86700000.0
2008-06-27 03:35:00,1.98675,1.98675,1.98655,1.98665,118100000.0
2008-06-27 03:40:00,1.98645,1.9868,1.98633,1.9867,199600000.0
2008-06-27 03:45:00,1.98675,1.9868,1.98665,1.98675,180600000.0
2008-06-27 03:50:00,1.98675,1.9868,1.98628,1.98664,253900000.0
2008-06-27 03:55:00,1.9868,1.9868,1.9867,1.9867,156700000.0
2008-06-27 04:00:00,1.9867,1.9868,1.98665,1.9867,192300000.0
2008-06-27 04:05:00,1.9867,1.9867,1.9866,1.9866,175800000.0
2008-06-27 04:10:00,1.9866,1.9866,1.9861,1.9864,407800000.0
2008-06-27 04:15:00,1.9863,1.9864,1.986,1.98615,382200000.0
2008-06-27 04:20:00,1.9861,1.9863,1.98598,1.9861,397900000.0
2008-06-27 04:25:00,1.9863,1.9864,1.98566,1.986,670600000.0
2008-06-27 04:30:00,1.986,1.98625,1.98575,1.98625,918399999.0
2008-06-27 04:35:00,1.98625,1.98665,1.98625,1.9866,511600001.0
2008-06-27 04:40:00,1.9866,1.9871,1.9865,1.9868,369100000.0
2008-06-27 04:45:00,1.9868,1.9868,1.98635,1.98655,133600000.0
2008-06-27 04:50:00,1.98655,1.9866,1.98626,1.98655,83000000.0
2008-06-27 04:55:00,1.98623,1.98655,1.98594,1.9865,159000000.0
2008-06-27 05:00:00,1.9866,1.9867,1.986,1.98612,251800000.0
2008-06-27 05:05:00,1.98625,1.9865,1.98595,1.9862,516000000.0
2008-06-27 05:10:00,1.9862,1.9863,1.9862,1.9862,499900000.0
2008-06-27 05:15:00,1.98625,1.9863,1.9856,1.98605,327800000.0
2008-06-27 05:20:00,1.9861,1.9863,1.986,1.986,293800000.0
2008-06-27 05:25:00,1.986,1.98639,1.98575,1.98612,295100000.0
2008-06-27 05:30:00,1.9863,1.9864,1.98596,1.9861,328400000.0
2008-06-27 05:35:00,1.98604,1.9865,1.98604,1.9863,288200000.0
2008-06-27 05:40:00,1.9863,1.9866,1.9863,1.9866,123200000.0
2008-06-27 05:45:00,1.9866,1.9866,1.98619,1.9865,77700000.0
2008-06-27 05:50:00,1.98625,1.9865,1.98585,1.9859,182700000.0
2008-06-27 05:55:00,1.9859,1.98594,1.98555,1.98585,291400000.0
2008-06-27 06:00:00,1.98585,1.9864,1.98585,1.986,179900000.0
2008-06-27 06:05:00,1.986,1.98665,1.9859,1.9865,498499998.0
2008-06-27 06:10:00,1.9865,1.9866,1.98605,1.9863,253800000.0
2008-06-27 06:15:00,1.9863,1.9865,1.9863,1.9865,153600000.0
2008-06-27 06:20:00,1.9865,1.9865,1.9863,1.9864,128600000.0
2008-06-27 06:25:00,1.9864,1.9865,1.9863,1.9864,63300000.0
2008-06-27 06:30:00,1.98635,1.9876,1.98635,1.9872,260700000.0
2008-06-27 06:35:00,1.9872,1.9876,1.9872,1.9872,156300000.0
2008-06-27 06:40:00,1.9872,1.9874,1.987,1.9872,316700000.0
2008-06-27 06:45:00,1.9872,1.9872,1.98605,1.98635,633500001.0
2008-06-27 06:50:00,1.98645,1.98656,1.98609,1.9865,1201000004.0
2008-06-27 06:55:00,1.98645,1.9867,1.9864,1.9865,234500000.0
2008-06-27 07:00:00,1.9867,1.9867,1.9864,1.9867,316700000.0
2008-06-27 07:05:00,1.9867,1.9867,1.9861,1.9861,501900000.0
2008-06-27 07:10:00,1.9861,1.9866,1.9858,1.9865,385499998.0
2008-06-27 07:15:00,1.98655,1.9869,1.98655,1.98675,201900048.0
2008-06-27 07:20:00,1.98675,1.9871,1.98615,1.9865,239340000.0
2008-06-27 07:25:00,1.9865,1.9868,1.9865,1.9865,145500000.0
2008-06-27 07:30:00,1.9865,1.987,1.9865,1.9869,471175000.0
2008-06-27 07:35:00,1.9869,1.988,1.9869,1.9879,682600000.0
2008-06-27 07:40:00,1.9881,1.9883,1.9879,1.9879,294200000.0
2008-06-27 07:45:00,1.98795,1.988,1.98725,1.9874,639700005.0
2008-06-27 07:50:00,1.9874,1.9874,1.9867,1.9869,498600001.0
2008-06-27 07:55:00,1.9869,1.9871,1.9868,1.9869,302400000.0
2008-06-27 08:00:00,1.98685,1.9872,1.9867,1.9872,315300000.0
2008-06-27 08:05:00,1.9871,1.9876,1.9865,1.9872,1817900007.0
2008-06-27 08:10:00,1.9872,1.9881,1.9871,1.988,1081400003.0
2008-06-27 08:15:00,1.988,1.98865,1.98748,1.9883,1857800000.0
2008-06-27 08:20:00,1.9883,1.98835,1.98745,1.9877,2021000003.0
2008-06-27 08:25:00,1.9877,1.9879,1.9873,1.9873,1035059998.0
2008-06-27 08:30:00,1.9874,1.9876,1.98605,1.9862,963799998.0
2008-06-27 08:35:00,1.9862,1.98645,1.9854,1.9863,1082300001.0
2008-06-27 08:40:00,1.9863,1.9866,1.98555,1.9856,723900000.0
2008-06-27 08:45:00,1.9856,1.98605,1.9853,1.9855,831960000.0
2008-06-27 08:50:00,1.98545,1.9861,1.98545,1.9859,1597799998.0
2008-06-27 08:55:00,1.9859,1.98685,1.98585,1.986,2681199997.0
2008-06-27 09:00:00,1.986,1.986,1.98475,1.98485,2290599995.0
2008-06-27 09:05:00,1.98485,1.9855,1.98455,1.98475,2669100003.0
2008-06-27 09:10:00,1.98475,1.9856,1.9841,1.98415,1577600002.0
2008-06-27 09:15:00,1.98415,1.98475,1.9831,1.9834,1838100000.0
2008-06-27 09:20:00,1.9833,1.9844,1.9833,1.9836,1005700000.0
2008-06-27 09:25:00,1.98355,1.9852,1.9835,1.9851,1152100000.0
2008-06-27 09:30:00,1.98505,1.9856,1.9846,1.9856,1529650000.0
2008-06-27 09:35:00,1.98565,1.9863,1.98545,1.9855,1507200000.0
2008-06-27 09:40:00,1.9855,1.98575,1.9852,1.98575,987400000.0
2008-06-27 09:45:00,1.9857,1.986,1.98425,1.9847,1088800000.0
2008-06-27 09:50:00,1.9847,1.9852,1.98455,1.9851,1549200000.0
2008-06-27 09:55:00,1.9851,1.9852,1.9837,1.9837,1843220000.0
2008-06-27 10:00:00,1.9837,1.9839,1.98315,1.98325,1311650001.0
2008-06-27 10:05:00,1.9833,1.98355,1.9823,1.9827,2011999999.0
2008-06-27 10:10:00,1.98265,1.98295,1.9825,1.98265,1452428398.0
2008-06-27 10:15:00,1.98265,1.983,1.9821,1.9822,1383450000.0
2008-06-27 10:20:00,1.98225,1.983,1.9822,1.98265,1630200000.0
2008-06-27 10:25:00,1.9826,1.9835,1.98175,1.9835,2264700001.0
2008-06-27 10:30:00,1.9835,1.984,1.9806,1.9837,2108949999.0
2008-06-27 10:35:00,1.9837,1.9866,1.98305,1.98655,2314199995.0
2008-06-27 10:40:00,1.98655,1.98915,1.9861,1.98915,2229899995.0
2008-06-27 10:45:00,1.98915,1.9901,1.98665,1.987,2358910799.0
2008-06-27 10:50:00,1.987,1.9874,1.9863,1.9866,1267584001.0
2008-06-27 10:55:00,1.9866,1.98715,1.986,1.9864,1417664000.0
2008-06-27 11:00:00,1.9864,1.987,1.98565,1.9868,1652832003.0
2008-06-27 11:05:00,1.98685,1.98705,1.986,1.98645,876200000.0
2008-06-27 11:10:00,1.9864,1.987,1.9864,1.98675,785600000.0
2008-06-27 11:15:00,1.9867,1.9868,1.9859,1.9859,1031100000.0
2008-06-27 11:20:00,1.9859,1.9863,1.985,1.985,716300001.0
2008-06-27 11:25:00,1.985,1.98585,1.9843,1.9855,923999999.0
2008-06-27 11:30:00,1.9855,1.9857,1.98505,1.98535,602200000.0
2008-06-27 11:35:00,1.9853,1.9863,1.9853,1.9862,452100000.0
2008-06-27 11:40:00,1.9861,1.9869,1.98605,1.98635,730299999.0
2008-06-27 11:45:00,1.9863,1.9867,1.9862,1.9865,980600000.0
2008-06-27 11:50:00,1.9866,1.9869,1.98615,1.9862,964200000.0
2008-06-27 11:55:00,1.98615,1.98735,1.9855,1.98585,1732900000.0
2008-06-27 12:00:00,1.9859,1.98715,1.9859,1.98705,2028000000.0
2008-06-27 12:05:00,1.98705,1.9878,1.9868,1.9874,795200000.0
2008-06-27 12:10:00,1.9874,1.9875,1.9865,1.9874,1146100003.0
2008-06-27 12:15:00,1.9874,1.9886,1.9868,1.9878,1432000000.0
2008-06-27 12:20:00,1.9878,1.9878,1.98745,1.9877,1021900000.0
2008-06-27 12:25:00,1.9877,1.98805,1.98765,1.98805,574200000.0
2008-06-27 12:30:00,1.9881,1.98865,1.9874,1.9874,795499999.0
2008-06-27 12:35:00,1.98745,1.9877,1.9871,1.9875,710400000.0
2008-06-27 12:40:00,1.9875,1.9875,1.98705,1.98725,414800000.0
2008-06-27 12:45:00,1.98725,1.9877,1.98685,1.9871,678700000.0
2008-06-27 12:50:00,1.9871,1.9871,1.98625,1.98635,1101500000.0
2008-06-27 12:55:00,1.98635,1.9865,1.9855,1.9865,1099600000.0
2008-06-27 13:00:00,1.9865,1.9867,1.9857,1.98595,1276600000.0
2008-06-27 13:05:00,1.98595,1.9865,1.9857,1.9859,875500000.0
2008-06-27 13:10:00,1.9859,1.9862,1.98525,1.9853,690300000.0
2008-06-27 13:15:00,1.9853,1.9859,1.9851,1.9853,1148800000.0
2008-06-27 13:20:00,1.98535,1.9855,1.9848,1.9848,922799999.0
2008-06-27 13:25:00,1.9848,1.9858,1.9846,1.9858,917900000.0
2008-06-27 13:30:00,1.9858,1.9874,1.9858,1.9865,1123100001.0
2008-06-27 13:35:00,1.9865,1.9878,1.98645,1.98775,698499999.0
2008-06-27 13:40:00,1.98775,1.9889,1.9877,1.98875,884800000.0
2008-06-27 13:45:00,1.9888,1.9901,1.9886,1.9895,1496100000.0
2008-06-27 13:50:00,1.9895,1.9895,1.9881,1.9882,1007300000.0
2008-06-27 13:55:00,1.9882,1.9885,1.9877,1.98825,1463300000.0
2008-06-27 14:00:00,1.9883,1.9885,1.9867,1.9871,1639900000.0
2008-06-27 14:05:00,1.9871,1.9877,1.9871,1.9875,821500000.0
2008-06-27 14:10:00,1.9875,1.9879,1.9872,1.9874,1051500000.0
2008-06-27 14:15:00,1.9874,1.9878,1.9871,1.9872,1188200001.0
2008-06-27 14:20:00,1.9872,1.9876,1.98575,1.98605,1499700002.0
2008-06-27 14:25:00,1.9861,1.98705,1.986,1.98665,865700000.0
2008-06-27 14:30:00,1.9868,1.9871,1.98615,1.98695,1725500001.0
2008-06-27 14:35:00,1.987,1.9876,1.98675,1.9873,1339300000.0
2008-06-27 14:40:00,1.9873,1.9878,1.9869,1.9877,1028799999.0
2008-06-27 14:45:00,1.9877,1.98785,1.98715,1.9875,1197800000.0
2008-06-27 14:50:00,1.9875,1.9879,1.98695,1.9873,1814000000.0
2008-06-27 14:55:00,1.9873,1.9874,1.9867,1.987,1447599999.0
2008-06-27 15:00:00,1.987,1.9871,1.9864,1.9867,1166900000.0
2008-06-27 15:05:00,1.9866,1.9869,1.9863,1.9867,1417800000.0
2008-06-27 15:10:00,1.9867,1.9873,1.98655,1.9869,961000000.0
2008-06-27 15:15:00,1.9869,1.987,1.9866,1.9867,928300000.0
2008-06-27 15:20:00,1.98665,1.9869,1.9866,1.98665,1171500001.0
2008-06-27 15:25:00,1.9868,1.9872,1.98655,1.9867,1287300000.0
2008-06-27 15:30:00,1.9867,1.98695,1.98625,1.9863,1034800000.0
2008-06-27 15:35:00,1.98625,1.98695,1.98555,1.98695,1221199999.0
2008-06-27 15:40:00,1.987,1.9873,1.9869,1.9869,1067900000.0
2008-06-27 15:45:00,1.9869,1.9873,1.9867,1.9871,995300001.0
2008-06-27 15:50:00,1.9871,1.9879,1.98705,1.98775,1257400000.0
2008-06-27 15:55:00,1.98775,1.9886,1.98765,1.988,1596300000.0
2008-06-27 16:00:00,1.988,1.9882,1.9873,1.9875,1279200000.0
2008-06-27 16:05:00,1.9875,1.98825,1.9874,1.9879,955700000.0
2008-06-27 16:10:00,1.98795,1.9886,1.9879,1.98835,853300000.0
2008-06-27 16:15:00,1.9884,1.98935,1.9884,1.9893,1272500000.0
2008-06-27 16:20:00,1.98935,1.9897,1.98885,1.9895,999400000.0
2008-06-27 16:25:00,1.9895,1.99145,1.9895,1.991,1732100000.0
2008-06-27 16:30:00,1.991,1.9918,1.9909,1.99125,1688800000.0
2008-06-27 16:35:00,1.99125,1.99215,1.991,1.99105,1355000002.0
2008-06-27 16:40:00,1.991,1.99245,1.99065,1.9923,1555300000.0
2008-06-27 16:45:00,1.9923,1.99355,1.9922,1.99265,1742600000.0
2008-06-27 16:50:00,1.99265,1.9931,1.9925,1.99305,1443300000.0
2008-06-27 16:55:00,1.993,1.9933,1.99125,1.9913,2717100002.0
2008-06-27 17:00:00,1.99135,1.9927,1.9913,1.9925,1293331200.0
2008-06-27 17:05:00,1.9924,1.9935,1.9924,1.9928,1809488399.0
2008-06-27 17:10:00,1.9928,1.99285,1.9922,1.99275,906900000.0
2008-06-27 17:15:00,1.99275,1.9935,1.99255,1.9934,1164400000.0
2008-06-27 17:20:00,1.9934,1.994,1.9927,1.9938,1378831202.0
2008-06-27 17:25:00,1.9938,1.9938,1.99285,1.9929,1089626000.0
2008-06-27 17:30:00,1.9929,1.9941,1.9928,1.9941,844200000.0
2008-06-27 17:35:00,1.9941,1.9951,1.9941,1.9946,1700800000.0
2008-06-27 17:40:00,1.9946,1.9951,1.9945,1.995,1424800000.0
2008-06-27 17:45:00,1.995,1.9951,1.9943,1.9943,1088500000.0
2008-06-27 17:50:00,1.9943,1.99455,1.99415,1.9945,949000000.0
2008-06-27 17:55:00,1.9945,1.9945,1.9935,1.9936,835600000.0
2008-06-27 18:00:00,1.99355,1.9938,1.99355,1.99375,735700000.0
2008-06-27 18:05:00,1.99375,1.99375,1.9931,1.9932,812900000.0
2008-06-27 18:10:00,1.9932,1.99405,1.9932,1.994,1145400000.0
2008-06-27 18:15:00,1.994,1.9941,1.9937,1.9937,577900000.0
2008-06-27 18:20:00,1.9937,1.9937,1.9931,1.9937,1002200000.0
2008-06-27 18:25:00,1.99365,1.9937,1.99315,1.9935,942500000.0
2008-06-27 18:30:00,1.9935,1.9937,1.99335,1.9935,612300000.0
2008-06-27 18:35:00,1.9935,1.9951,1.9935,1.9943,991800000.0
2008-06-27 18:40:00,1.9943,1.9946,1.9941,1.99455,892500000.0
2008-06-27 18:45:00,1.99455,1.9947,1.9942,1.9943,745300000.0
2008-06-27 18:50:00,1.9943,1.9943,1.99335,1.99375,996400000.0
2008-06-27 18:55:00,1.99385,1.994,1.99305,1.9933,917786000.0
2008-06-27 19:00:00,1.9933,1.9938,1.9931,1.99375,1026000000.0
2008-06-27 19:05:00,1.99375,1.9948,1.9937,1.99415,897000000.0
2008-06-27 19:10:00,1.9941,1.9947,1.9941,1.9943,653600000.0
2008-06-27 19:15:00,1.9943,1.9944,1.9938,1.99395,943400000.0
2008-06-27 19:20:00,1.99395,1.9944,1.99395,1.9942,603900000.0
2008-06-27 19:25:00,1.9942,1.9946,1.99405,1.99405,608200000.0
2008-06-27 19:30:00,1.9941,1.9944,1.99395,1.9944,544900000.0
2008-06-27 19:35:00,1.9944,1.9944,1.99395,1.99395,756200000.0
2008-06-27 19:40:00,1.99395,1.9949,1.9938,1.9948,891000000.0
2008-06-27 19:45:00,1.9948,1.99495,1.9943,1.9943,512300000.0
2008-06-27 19:50:00,1.9943,1.995,1.99425,1.99465,701700000.0
2008-06-27 19:55:00,1.9947,1.9947,1.99425,1.9946,942600000.0
2008-06-27 20:00:00,1.9946,1.9946,1.9943,1.9944,362800000.0
2008-06-27 20:05:00,1.9944,1.9945,1.9935,1.99405,408400000.0
2008-06-27 20:10:00,1.99405,1.9942,1.994,1.9941,147400000.0
2008-06-27 20:15:00,1.9941,1.9941,1.994,1.9941,199700000.0
2008-06-27 20:20:00,1.9941,1.9948,1.994,1.9941,392400000.0
2008-06-27 20:25:00,1.9941,1.9942,1.99315,1.9933,1029600000.0
2008-06-27 20:30:00,1.9933,1.9934,1.99285,1.9929,370600000.0
2008-06-27 20:35:00,1.9929,1.99325,1.9929,1.9929,361400000.0
2008-06-27 20:40:00,1.9929,1.9933,1.9929,1.9932,223800000.0
2008-06-27 20:45:00,1.9932,1.9934,1.9931,1.9934,200100000.0
2008-06-27 20:50:00,1.9934,1.9934,1.993,1.9931,379800000.0
2008-06-27 20:55:00,1.9931,1.9932,1.99285,1.9929,202700000.0
2008-06-27 21:00:00,1.9929,1.99305,1.99265,1.99295,425899999.0
2008-06-27 21:05:00,1.993,1.9932,1.993,1.9931,282100000.0
2008-06-27 21:10:00,1.9931,1.99355,1.993,1.99355,635900000.0
2008-06-27 21:15:00,1.99355,1.9938,1.9934,1.9938,331800000.0
2008-06-27 21:20:00,1.9938,1.994,1.9935,1.9939,791899998.0
2008-06-27 21:25:00,1.9939,1.9946,1.99375,1.9946,967300000.0
2008-06-27 21:30:00,1.9945,1.9948,1.9945,1.9946,525800000.0
2008-06-27 21:35:00,1.99465,1.9947,1.9944,1.9944,156600000.0
2008-06-27 21:40:00,1.9944,1.9948,1.9944,1.9945,420400000.0
2008-06-27 21:45:00,1.9945,1.9948,1.9944,1.99455,310400000.0
2008-06-27 21:50:00,1.9945,1.9949,1.99445,1.9946,410900000.0
2008-06-27 21:55:00,1.9946,1.9946,1.9941,1.9944,455600000.0
2008-06-27 22:00:00,1.9945,1.9949,1.9942,1.9948,331300000.0
2008-06-27 22:05:00,1.9948,1.9948,1.99455,1.99465,145900000.0
2008-06-27 22:10:00,1.99465,1.9947,1.99455,1.9947,92400000.0
2008-06-27 22:15:00,1.99465,1.995,1.99455,1.9949,167800000.0
2008-06-27 22:20:00,1.9949,1.9949,1.9947,1.99475,204600000.0
2008-06-27 22:25:00,1.99458,1.995,1.99445,1.99445,233100000.0
2008-06-27 22:30:00,1.99445,1.9946,1.99445,1.9945,115200000.0
2008-06-27 22:35:00,1.9945,1.995,1.9945,1.9948,237900000.0
2008-06-27 22:40:00,1.9948,1.99485,1.99465,1.99485,83000000.0
2008-06-27 22:45:00,1.99485,1.9949,1.99465,1.9949,82900000.0
2008-06-27 22:50:00,1.99485,1.9951,1.99475,1.995,83300000.0
2008-06-27 22:55:00,1.99475,1.9952,1.99465,1.99475,91900000.0
2008-06-30 00:00:00,1.9943,1.9943,1.9943,1.9943,133100000.0
2008-06-30 00:05:00,1.9942,1.9943,1.9942,1.9943,266200000.0
2008-06-30 00:10:00,1.9942,1.9944,1.9942,1.9943,133100000.0
2008-06-30 00:15:00,1.9942,1.9942,1.9938,1.994,665500000.0
2008-06-30 00:20:00,1.9941,1.9941,1.9939,1.9939,266200000.0
2008-06-30 00:25:00,1.9938,1.994,1.9937,1.9939,133100000.0
2008-06-30 00:35:00,1.994,1.9941,1.994,1.9941,266200000.0
2008-06-30 00:50:00,1.994,1.9943,1.994,1.9943,266200000.0
2008-06-30 00:55:00,1.9942,1.9943,1.9942,1.9943,399300000.0
2008-06-30 01:00:00,1.9942,1.9945,1.9942,1.9945,532400000.0
2008-06-30 01:05:00,1.9946,1.9946,1.9939,1.9939,532400000.0
2008-06-30 01:10:00,1.994,1.994,1.9934,1.9934,399300000.0
2008-06-30 01:15:00,1.9929,1.9929,1.9928,1.9928,133100000.0
2008-06-30 01:25:00,1.9927,1.993,1.9924,1.9927,399300000.0
2008-06-30 01:30:00,1.9926,1.9939,1.9926,1.9934,532400000.0
2008-06-30 01:35:00,1.9935,1.9938,1.9935,1.9938,532400000.0
2008-06-30 01:40:00,1.9939,1.9943,1.9939,1.9941,399300000.0
2008-06-30 01:45:00,1.9945,1.9946,1.9944,1.9945,665500000.0
2008-06-30 01:50:00,1.9946,1.9949,1.9946,1.9949,133100000.0
2008-06-30 01:55:00,1.9948,1.9948,1.9942,1.9942,266200000.0
2008-06-30 02:00:00,1.9943,1.9943,1.9937,1.9937,403100000.0
2008-06-30 02:05:00,1.9937,1.994,1.9931,1.99385,468900000.0
2008-06-30 02:10:00,1.99385,1.9943,1.99375,1.9941,393400000.0
2008-06-30 02:15:00,1.9941,1.9942,1.9941,1.9941,169400000.0
2008-06-30 02:20:00,1.9941,1.9944,1.9941,1.9943,191300000.0
2008-06-30 02:25:00,1.9943,1.9943,1.99405,1.9941,417100000.0
2008-06-30 02:30:00,1.9941,1.9942,1.99405,1.9941,680400000.0
2008-06-30 02:35:00,1.9941,1.99455,1.99405,1.9945,497800000.0
2008-06-30 02:40:00,1.9944,1.9948,1.9944,1.9948,140300000.0
2008-06-30 02:45:00,1.9948,1.99485,1.9945,1.9946,646700000.0
2008-06-30 02:50:00,1.9946,1.99505,1.9946,1.99505,781900000.0
2008-06-30 02:55:00,1.99495,1.995,1.9944,1.9945,546084000.0
2008-06-30 03:00:00,1.99455,1.9947,1.99436,1.9945,141500000.0
2008-06-30 03:05:00,1.9945,1.9947,1.99415,1.9942,444300002.0
2008-06-30 03:10:00,1.9942,1.9942,1.9942,1.9942,466200000.0
2008-06-30 03:15:00,1.9942,1.9942,1.9942,1.9942,342900000.0
2008-06-30 03:20:00,1.9942,1.9942,1.99415,1.99415,139900000.0
2008-06-30 03:25:00,1.9941,1.9941,1.99391,1.99394,531600000.0
2008-06-30 03:30:00,1.9941,1.99416,1.99392,1.9941,240100000.0
2008-06-30 03:35:00,1.9941,1.9942,1.99377,1.9941,248200001.0
2008-06-30 03:40:00,1.9941,1.9941,1.9941,1.9941,257300000.0
2008-06-30 03:45:00,1.9941,1.9941,1.99391,1.99405,107300000.0
2008-06-30 03:50:00,1.99405,1.9942,1.99349,1.9942,94400000.0
2008-06-30 03:55:00,1.9942,1.99435,1.9941,1.9942,472100000.0
2008-06-30 04:00:00,1.9942,1.9943,1.9942,1.9942,416100000.0
2008-06-30 04:05:00,1.994,1.9944,1.99388,1.9944,157800000.0
2008-06-30 04:10:00,1.9944,1.9944,1.99415,1.9942,233484000.0
2008-06-30 04:15:00,1.9942,1.9942,1.99365,1.994,889600000.0
2008-06-30 04:20:00,1.994,1.9941,1.994,1.994,182800000.0
2008-06-30 04:25:00,1.99386,1.99403,1.9926,1.9931,607100000.0
2008-06-30 04:30:00,1.9932,1.9932,1.9927,1.99275,301800000.0
2008-06-30 04:35:00,1.99275,1.993,1.9926,1.993,759584000.0
2008-06-30 04:40:00,1.9931,1.9934,1.9929,1.9931,289800000.0
2008-06-30 04:45:00,1.9931,1.9934,1.9929,1.9932,168600000.0
2008-06-30 04:50:00,1.9932,1.9932,1.99259,1.99269,301800000.0
2008-06-30 04:55:00,1.9929,1.9931,1.9927,1.9928,199800000.0
2008-06-30 05:00:00,1.9928,1.994,1.9928,1.994,725299999.0
2008-06-30 05:05:00,1.994,1.9945,1.9939,1.9941,920500000.0
2008-06-30 05:10:00,1.9941,1.9941,1.9938,1.9939,503400000.0
2008-06-30 05:15:00,1.9939,1.9939,1.99355,1.99355,380000000.0
2008-06-30 05:20:00,1.99355,1.99355,1.99296,1.99332,586000000.0
2008-06-30 05:25:00,1.9934,1.9934,1.9924,1.9926,802699999.0
2008-06-30 05:30:00,1.9926,1.99285,1.9926,1.9926,463100000.0
2008-06-30 05:35:00,1.9926,1.9928,1.9926,1.9927,119700000.0
2008-06-30 05:40:00,1.99233,1.9928,1.99232,1.99269,162800000.0
2008-06-30 05:45:00,1.9927,1.9931,1.9926,1.993,281499999.0
2008-06-30 05:50:00,1.9929,1.9933,1.99275,1.9933,210500002.0
2008-06-30 05:55:00,1.9933,1.9933,1.99304,1.9933,84600000.0
2008-06-30 06:00:00,1.9933,1.99335,1.9933,1.9933,30600000.0
2008-06-30 06:05:00,1.9933,1.9933,1.99303,1.9933,197900000.0
2008-06-30 06:10:00,1.9932,1.99345,1.993,1.9934,328500000.0
2008-06-30 06:15:00,1.9934,1.9936,1.9934,1.9936,469100000.0
2008-06-30 06:20:00,1.99351,1.9936,1.99321,1.9935,283200000.0
2008-06-30 06:25:00,1.9935,1.9936,1.9933,1.9933,316600000.0
2008-06-30 06:30:00,1.9933,1.9934,1.9932,1.9933,751500000.0
2008-06-30 06:35:00,1.99301,1.9936,1.99301,1.9935,271700000.0
2008-06-30 06:40:00,1.9935,1.9937,1.9935,1.9936,212200000.0
2008-06-30 06:45:00,1.9936,1.99365,1.9935,1.9936,150500000.0
2008-06-30 06:50:00,1.9936,1.9937,1.99355,1.9936,332800000.0
2008-06-30 06:55:00,1.99355,1.9936,1.9929,1.9933,926300002.0
2008-06-30 07:00:00,1.9933,1.99345,1.9931,1.9931,378400001.0
2008-06-30 07:05:00,1.9931,1.99322,1.99295,1.9932,442000000.0
2008-06-30 07:10:00,1.9932,1.9938,1.9932,1.9937,519500000.0
2008-06-30 07:15:00,1.9937,1.9937,1.9932,1.9934,420800001.0
2008-06-30 07:20:00,1.9934,1.9937,1.9934,1.9936,265400000.0
2008-06-30 07:25:00,1.9936,1.9936,1.99335,1.99335,215100000.0
2008-06-30 07:30:00,1.99335,1.9934,1.99335,1.9934,235200000.0
2008-06-30 07:35:00,1.9934,1.9936,1.9934,1.9936,330900000.0
2008-06-30 07:40:00,1.9936,1.9936,1.9931,1.9935,262200000.0
2008-06-30 07:45:00,1.9935,1.9935,1.993,1.9934,975700002.0
2008-06-30 07:50:00,1.9934,1.9936,1.993,1.993,1276299986.0
2008-06-30 07:55:00,1.993,1.9932,1.99275,1.9932,1249899997.0
2008-06-30 08:00:00,1.99325,1.99325,1.993,1.9931,1383899999.0
2008-06-30 08:05:00,1.9931,1.9935,1.9931,1.9935,865900000.0
2008-06-30 08:10:00,1.9934,1.9934,1.9929,1.9932,1270000002.0
2008-06-30 08:15:00,1.9932,1.9936,1.9926,1.9928,1299800001.0
2008-06-30 08:20:00,1.9928,1.9935,1.99275,1.9935,1134400000.0
2008-06-30 08:25:00,1.9935,1.9938,1.99335,1.9935,754299998.0
2008-06-30 08:30:00,1.9935,1.99365,1.9931,1.9935,1433499999.0
2008-06-30 08:35:00,1.9935,1.9941,1.9935,1.9938,1626399998.0
2008-06-30 08:40:00,1.9938,1.99415,1.9936,1.9941,1341199999.0
2008-06-30 08:45:00,1.9941,1.99415,1.9933,1.9938,788300004.0
2008-06-30 08:50:00,1.9938,1.9948,1.99375,1.9942,1916400006.0
2008-06-30 08:55:00,1.99425,1.9954,1.9939,1.9951,1862500003.0
2008-06-30 09:00:00,1.9951,1.9954,1.9949,1.99515,3054700019.0
2008-06-30 09:05:00,1.9952,1.9954,1.9945,1.9948,3738600017.0
2008-06-30 09:10:00,1.9948,1.9953,1.9947,1.995,2516500001.0
2008-06-30 09:15:00,1.995,1.9966,1.995,1.99625,3451200006.0
2008-06-30 09:20:00,1.99625,1.9966,1.9958,1.9958,1794599999.0
2008-06-30 09:25:00,1.9958,1.9964,1.9956,1.9963,1233900000.0
2008-06-30 09:30:00,1.9963,1.9964,1.99485,1.9951,2684399998.0
2008-06-30 09:35:00,1.9951,1.9956,1.9947,1.9953,1792800003.0
2008-06-30 09:40:00,1.9953,1.9954,1.99365,1.9942,2882500000.0
2008-06-30 09:45:00,1.9942,1.9942,1.9933,1.9938,3761900006.0
2008-06-30 09:50:00,1.9938,1.99405,1.9936,1.994,2040600000.0
2008-06-30 09:55:00,1.994,1.9947,1.994,1.9943,2008300002.0
2008-06-30 10:00:00,1.9943,1.9951,1.9943,1.99505,1783400001.0
2008-06-30 10:05:00,1.99505,1.9956,1.9949,1.9951,670700000.0
2008-06-30 10:10:00,1.9951,1.9955,1.9948,1.9949,2425900004.0
2008-06-30 10:15:00,1.9949,1.9954,1.9945,1.9947,2216299999.0
2008-06-30 10:20:00,1.9947,1.9952,1.99435,1.9952,1683300000.0
2008-06-30 10:25:00,1.9952,1.9954,1.9946,1.9947,1700800001.0
2008-06-30 10:30:00,1.9947,1.9949,1.9938,1.9946,1737000001.0
2008-06-30 10:35:00,1.9946,1.9953,1.99445,1.9949,1306799998.0
2008-06-30 10:40:00,1.9949,1.9954,1.9949,1.9953,2706700000.0
2008-06-30 10:45:00,1.9953,1.9958,1.99455,1.9948,2007900000.0
2008-06-30 10:50:00,1.9948,1.9954,1.9948,1.9952,1641200000.0
2008-06-30 10:55:00,1.9952,1.9955,1.99445,1.99495,3374999999.0
2008-06-30 11:00:00,1.99495,1.99495,1.994,1.994,1798299998.0
2008-06-30 11:05:00,1.994,1.9946,1.994,1.9944,1797299998.0
2008-06-30 11:10:00,1.9944,1.9947,1.9941,1.9941,1648000000.0
2008-06-30 11:15:00,1.99405,1.9941,1.99315,1.99315,1841800000.0
2008-06-30 11:20:00,1.9932,1.9939,1.9927,1.9938,2263499997.0
2008-06-30 11:25:00,1.9938,1.9942,1.9935,1.9941,2054300003.0
2008-06-30 11:30:00,1.99415,1.9952,1.994,1.9952,1441500000.0
2008-06-30 11:35:00,1.9951,1.99525,1.9944,1.9947,1473600000.0
2008-06-30 11:40:00,1.9947,1.9952,1.9944,1.9947,2819000001.0
2008-06-30 11:45:00,1.9947,1.9951,1.9946,1.995,1802700003.0
2008-06-30 11:50:00,1.995,1.99515,1.9946,1.9946,1674700000.0
2008-06-30 11:55:00,1.9946,1.9953,1.99425,1.9953,2189100003.0
2008-06-30 12:00:00,1.9953,1.9955,1.9944,1.9945,2538999999.0
2008-06-30 12:05:00,1.9945,1.9945,1.9937,1.9939,1891099999.0
2008-06-30 12:10:00,1.9939,1.9939,1.99295,1.9934,2549600005.0
2008-06-30 12:15:00,1.9934,1.9938,1.9928,1.99345,3368499990.0
2008-06-30 12:20:00,1.99345,1.9939,1.9931,1.99385,2571899998.0
2008-06-30 12:25:00,1.9939,1.994,1.99285,1.993,3105300000.0
2008-06-30 12:30:00,1.993,1.99325,1.9925,1.9927,1018099999.0
2008-06-30 12:35:00,1.9927,1.9938,1.99255,1.9938,742600000.0
2008-06-30 12:40:00,1.9938,1.994,1.9932,1.9934,951600000.0
2008-06-30 12:45:00,1.9935,1.9937,1.9925,1.9927,1300300000.0
2008-06-30 12:50:00,1.99265,1.9928,1.9913,1.9916,2187699995.0
2008-06-30 12:55:00,1.9916,1.9919,1.9911,1.99165,1509100001.0
2008-06-30 13:00:00,1.9917,1.99175,1.9896,1.9906,2855799998.0
2008-06-30 13:05:00,1.99065,1.9919,1.99035,1.9915,1828199999.0
2008-06-30 13:10:00,1.99145,1.9918,1.9911,1.9916,977500001.0
2008-06-30 13:15:00,1.9916,1.9916,1.9901,1.991,2789599994.0
2008-06-30 13:20:00,1.991,1.9914,1.99,1.99045,1971699999.0
2008-06-30 13:25:00,1.99045,1.9916,1.99045,1.9915,1625799999.0
2008-06-30 13:30:00,1.9915,1.99155,1.99055,1.9908,1342999998.0
2008-06-30 13:35:00,1.9908,1.9912,1.9905,1.99095,1116300002.0
2008-06-30 13:40:00,1.99095,1.99165,1.9905,1.99155,1044300000.0
2008-06-30 13:45:00,1.99155,1.9918,1.99105,1.99155,954100000.0
2008-06-30 13:50:00,1.99155,1.9917,1.99115,1.99145,790300000.0
2008-06-30 13:55:00,1.99145,1.9919,1.9909,1.99105,1923599997.0
2008-06-30 14:00:00,1.99105,1.9912,1.9905,1.99105,1510600001.0
2008-06-30 14:05:00,1.9911,1.9911,1.99015,1.99075,1051700000.0
2008-06-30 14:10:00,1.9907,1.991,1.9898,1.98985,1567700000.0
2008-06-30 14:15:00,1.98985,1.99,1.9892,1.9892,2339800000.0
2008-06-30 14:20:00,1.98925,1.9903,1.98905,1.9903,1563300000.0
2008-06-30 14:25:00,1.9903,1.99045,1.9892,1.98975,1806900001.0
2008-06-30 14:30:00,1.9897,1.99205,1.9897,1.99155,1847400001.0
2008-06-30 14:35:00,1.99155,1.9944,1.9913,1.9943,3129300003.0
2008-06-30 14:40:00,1.9943,1.9959,1.9943,1.9949,2253300000.0
2008-06-30 14:45:00,1.9949,1.99495,1.99365,1.9938,1893799999.0
2008-06-30 14:50:00,1.9938,1.9939,1.9935,1.9938,1376660000.0
2008-06-30 14:55:00,1.9938,1.9938,1.9935,1.9935,1043700000.0
2008-06-30 15:00:00,1.9935,1.9936,1.9932,1.9932,1451900000.0
2008-06-30 15:05:00,1.9932,1.99345,1.99305,1.9933,681800000.0
2008-06-30 15:10:00,1.9933,1.9949,1.9933,1.99455,1774900000.0
2008-06-30 15:15:00,1.9946,1.9954,1.9946,1.9952,1265799997.0
2008-06-30 15:20:00,1.9952,1.9954,1.9948,1.9953,1500499999.0
2008-06-30 15:25:00,1.9953,1.99575,1.99515,1.99525,1115400000.0
2008-06-30 15:30:00,1.99525,1.99525,1.9938,1.99415,1879199997.0
2008-06-30 15:35:00,1.99415,1.9945,1.99415,1.99425,561200000.0
2008-06-30 15:40:00,1.99425,1.99425,1.9928,1.9935,2108400000.0
2008-06-30 15:45:00,1.9935,1.9938,1.99275,1.9938,1684000002.0
2008-06-30 15:50:00,1.994,1.9947,1.9938,1.994,1712600002.0
2008-06-30 15:55:00,1.994,1.99445,1.9934,1.99445,1324100000.0
2008-06-30 16:00:00,1.99445,1.9956,1.99445,1.99535,1843399999.0
2008-06-30 16:05:00,1.99555,1.9957,1.995,1.99525,1697899997.0
2008-06-30 16:10:00,1.99525,1.99545,1.994,1.994,2022200000.0
2008-06-30 16:15:00,1.9941,1.99465,1.994,1.9943,1585500001.0
2008-06-30 16:20:00,1.9943,1.9943,1.9933,1.9934,1139100000.0
2008-06-30 16:25:00,1.9934,1.9939,1.99295,1.9937,1616000000.0
2008-06-30 16:30:00,1.9937,1.9942,1.9935,1.9936,1658100000.0
2008-06-30 16:35:00,1.9936,1.994,1.9933,1.9935,1429600000.0
2008-06-30 16:40:00,1.9935,1.9935,1.9924,1.9924,1322500000.0
2008-06-30 16:45:00,1.99235,1.9926,1.9905,1.9906,1989000001.0
2008-06-30 16:50:00,1.9906,1.9917,1.9906,1.9908,1983999995.0
2008-06-30 16:55:00,1.9908,1.9909,1.9894,1.99,2711200000.0
2008-06-30 17:00:00,1.99,1.9912,1.9899,1.9908,2393400000.0
2008-06-30 17:05:00,1.9908,1.9909,1.9902,1.9904,1355900000.0
2008-06-30 17:10:00,1.9904,1.99065,1.9889,1.9891,2032100001.0
2008-06-30 17:15:00,1.9891,1.99,1.9885,1.98875,2131199999.0
2008-06-30 17:20:00,1.9888,1.98885,1.988,1.98825,1927699997.0
2008-06-30 17:25:00,1.9883,1.98885,1.9881,1.9885,1575700000.0
2008-06-30 17:30:00,1.9885,1.9899,1.9885,1.9894,2512399995.0
2008-06-30 17:35:00,1.9894,1.9901,1.98905,1.9897,1822900001.0
2008-06-30 17:40:00,1.9897,1.99055,1.98925,1.9904,1404900002.0
2008-06-30 17:45:00,1.99045,1.9916,1.9904,1.991,2008700002.0
2008-06-30 17:50:00,1.991,1.9911,1.99055,1.9907,1752286000.0
2008-06-30 17:55:00,1.9907,1.9913,1.9904,1.9904,1278500000.0
2008-06-30 18:00:00,1.99045,1.9913,1.99005,1.9911,1193000001.0
2008-06-30 18:05:00,1.9911,1.9916,1.9907,1.991,1133000000.0
2008-06-30 18:10:00,1.991,1.99125,1.99035,1.99055,1090000000.0
2008-06-30 18:15:00,1.99055,1.9906,1.98995,1.99,898200000.0
2008-06-30 18:20:00,1.99,1.9902,1.9896,1.9901,688100000.0
2008-06-30 18:25:00,1.9901,1.99035,1.98996,1.9902,543400000.0
2008-06-30 18:30:00,1.9902,1.9906,1.99,1.9904,772300000.0
2008-06-30 18:35:00,1.9904,1.99065,1.9903,1.99035,691200000.0
2008-06-30 18:40:00,1.9904,1.9906,1.9902,1.99055,750400000.0
2008-06-30 18:45:00,1.99055,1.9912,1.99055,1.9912,726200000.0
2008-06-30 18:50:00,1.9911,1.9912,1.9907,1.9908,834700000.0
2008-06-30 18:55:00,1.9908,1.9912,1.99055,1.9908,577900000.0
2008-06-30 19:00:00,1.9908,1.991,1.99065,1.9908,569900000.0
2008-06-30 19:05:00,1.9908,1.991,1.9907,1.991,488500000.0
2008-06-30 19:10:00,1.991,1.9912,1.9908,1.9912,427500000.0
2008-06-30 19:15:00,1.9912,1.9913,1.99097,1.9911,617899999.0
2008-06-30 19:20:00,1.9911,1.99155,1.9911,1.9914,742500000.0
2008-06-30 19:25:00,1.9914,1.99215,1.99135,1.992,652100000.0
2008-06-30 19:30:00,1.992,1.99255,1.992,1.99245,350700000.0
2008-06-30 19:35:00,1.99245,1.9932,1.9924,1.9931,909700000.0
2008-06-30 19:40:00,1.9931,1.9931,1.9924,1.99245,1478100000.0
2008-06-30 19:45:00,1.99245,1.99245,1.9917,1.9921,1107800000.0
2008-06-30 19:50:00,1.99215,1.9931,1.9921,1.993,1248600000.0
2008-06-30 19:55:00,1.993,1.9933,1.9926,1.99265,996400000.0
2008-06-30 20:00:00,1.99265,1.99275,1.9923,1.99265,667000000.0
2008-06-30 20:05:00,1.99265,1.99305,1.9926,1.99285,686300000.0
2008-06-30 20:10:00,1.99285,1.99285,1.9927,1.9927,260700000.0
2008-06-30 20:15:00,1.99265,1.99272,1.99239,1.9925,112300000.0
2008-06-30 20:20:00,1.99245,1.9925,1.99195,1.99205,424300000.0
2008-06-30 20:25:00,1.99205,1.99225,1.9918,1.992,706500000.0
2008-06-30 20:30:00,1.99205,1.99215,1.9916,1.9921,854800000.0
2008-06-30 20:35:00,1.9921,1.993,1.9921,1.9929,770800000.0
2008-06-30 20:40:00,1.9929,1.9929,1.99215,1.99245,867200000.0
2008-06-30 20:45:00,1.99245,1.9931,1.9923,1.9929,717100000.0
2008-06-30 20:50:00,1.9929,1.9937,1.9929,1.9936,721300000.0
2008-06-30 20:55:00,1.9936,1.9938,1.9929,1.99325,1676400000.0
2008-06-30 21:00:00,1.99325,1.99325,1.99175,1.9919,1073400000.0
2008-06-30 21:05:00,1.9919,1.99195,1.99165,1.99165,591300000.0
2008-06-30 21:10:00,1.99165,1.99175,1.99155,1.9916,422200000.0
2008-06-30 21:15:00,1.9915,1.9927,1.9915,1.99195,593700000.0
2008-06-30 21:20:00,1.9919,1.9922,1.9917,1.99195,392300000.0
2008-06-30 21:25:00,1.99195,1.99195,1.9911,1.9914,962600000.0
2008-06-30 21:30:00,1.9914,1.9916,1.9913,1.9914,316100000.0
2008-06-30 21:35:00,1.9914,1.9914,1.9913,1.9914,294700000.0
2008-06-30 21:40:00,1.9914,1.9915,1.9911,1.9915,343500000.0
2008-06-30 21:45:00,1.9915,1.9916,1.9914,1.9915,166300000.0
2008-06-30 21:50:00,1.99155,1.9919,1.9915,1.9916,385700000.0
2008-06-30 21:55:00,1.9916,1.99205,1.9916,1.99175,517700000.0
2008-06-30 22:00:00,1.99175,1.9919,1.9914,1.9914,177400000.0
2008-06-30 22:05:00,1.9913,1.9921,1.9913,1.9921,247800000.0
2008-06-30 22:10:00,1.99215,1.9922,1.9919,1.9921,318700000.0
2008-06-30 22:15:00,1.99215,1.99225,1.99215,1.99225,135800000.0
2008-06-30 22:20:00,1.9922,1.9923,1.9922,1.9922,112500000.0
2008-06-30 22:25:00,1.9922,1.9922,1.9918,1.992,211900000.0
2008-06-30 22:30:00,1.992,1.99215,1.99155,1.9921,254400000.0
2008-06-30 22:35:00,1.9921,1.9921,1.99195,1.992,136300000.0
2008-06-30 22:40:00,1.9921,1.99215,1.99175,1.99205,174700000.0
2008-06-30 22:45:00,1.99205,1.99215,1.9918,1.992,192600000.0
2008-06-30 22:50:00,1.992,1.9925,1.992,1.9925,177500000.0
2008-06-30 22:55:00,1.9925,1.993,1.99205,1.99215,279600000.0
2008-06-30 23:00:00,1.9922,1.9928,1.9917,1.9925,206100000.0
2008-06-30 23:05:00,1.99295,1.9931,1.9926,1.9929,216200000.0
2008-06-30 23:10:00,1.9929,1.99305,1.9928,1.9928,187600000.0
2008-06-30 23:15:00,1.9928,1.993,1.9925,1.9928,218200000.0
2008-06-30 23:20:00,1.9928,1.993,1.99246,1.99246,55900000.0
2008-06-30 23:25:00,1.9928,1.99285,1.99255,1.9926,181500000.0
2008-06-30 23:30:00,1.9926,1.9928,1.9926,1.9926,58600000.0
2008-06-30 23:35:00,1.9926,1.9931,1.99235,1.9927,118500000.0
2008-06-30 23:40:00,1.9927,1.993,1.9926,1.993,64200000.0
2008-06-30 23:45:00,1.993,1.9934,1.993,1.9931,199800000.0
2008-06-30 23:50:00,1.9932,1.9935,1.9931,1.99332,227600000.0
2008-06-30 23:55:00,1.99333,1.99343,1.99302,1.99343,257900000.0
2008-07-01 00:00:00,1.99317,1.9935,1.993,1.9935,135700000.0
2008-07-01 00:05:00,1.9935,1.9935,1.993,1.993,87700000.0
2008-07-01 00:10:00,1.99302,1.99317,1.9928,1.99315,67600000.0
2008-07-01 00:15:00,1.99315,1.9932,1.99283,1.993,99900000.0
2008-07-01 00:20:00,1.99275,1.9932,1.99261,1.99296,445400000.0
2008-07-01 00:25:00,1.993,1.99305,1.9929,1.9929,74600000.0
2008-07-01 00:30:00,1.9929,1.993,1.99276,1.9928,77700000.0
2008-07-01 00:35:00,1.99285,1.99305,1.99256,1.9929,335800000.0
2008-07-01 00:40:00,1.99291,1.99296,1.99254,1.9927,256800000.0
2008-07-01 00:45:00,1.9929,1.99295,1.99263,1.99285,127100000.0
2008-07-01 00:50:00,1.99285,1.9929,1.99246,1.9928,167300000.0
2008-07-01 00:55:00,1.9928,1.9928,1.99256,1.9928,84300000.0
2008-07-01 01:00:00,1.9928,1.993,1.99263,1.99288,471800000.0
2008-07-01 01:05:00,1.99261,1.9929,1.99259,1.9929,383700000.0
2008-07-01 01:10:00,1.9929,1.9929,1.99256,1.9928,100499999.0
2008-07-01 01:15:00,1.9928,1.9928,1.99222,1.99258,115300000.0
2008-07-01 01:20:00,1.9926,1.99285,1.9925,1.9927,335100000.0
2008-07-01 01:25:00,1.9928,1.993,1.9926,1.9926,324800000.0
2008-07-01 01:30:00,1.9926,1.99265,1.99221,1.99249,307500000.0
2008-07-01 01:35:00,1.99265,1.99285,1.9925,1.99255,497899999.0
2008-07-01 01:40:00,1.9926,1.99265,1.9925,1.9925,601600000.0
2008-07-01 01:45:00,1.99245,1.99255,1.99229,1.9925,94500000.0
2008-07-01 01:50:00,1.9926,1.993,1.9926,1.993,552900000.0
2008-07-01 01:55:00,1.9929,1.9931,1.9925,1.9927,123100000.0
2008-07-01 02:00:00,1.99275,1.9931,1.9925,1.993,368100000.0
2008-07-01 02:05:00,1.993,1.9931,1.99275,1.9928,338600000.0
2008-07-01 02:10:00,1.9928,1.99303,1.99265,1.993,74300000.0
2008-07-01 02:15:00,1.993,1.993,1.9922,1.9922,239269888.0
2008-07-01 02:20:00,1.9922,1.9926,1.99215,1.9925,507200000.0
2008-07-01 02:25:00,1.9925,1.9927,1.99235,1.9927,478600000.0
2008-07-01 02:30:00,1.99265,1.9927,1.9922,1.9922,274900000.0
2008-07-01 02:35:00,1.9922,1.9923,1.99195,1.9922,477600000.0
2008-07-01 02:40:00,1.9922,1.9922,1.9915,1.99155,324400000.0
2008-07-01 02:45:00,1.99155,1.9918,1.9915,1.99155,658100000.0
2008-07-01 02:50:00,1.99155,1.99185,1.99145,1.99145,517700000.0
2008-07-01 02:55:00,1.99155,1.99165,1.9906,1.9909,572100000.0
2008-07-01 03:00:00,1.9909,1.9913,1.9908,1.9911,329200000.0
2008-07-01 03:05:00,1.9911,1.9911,1.9907,1.9907,76300000.0
2008-07-01 03:10:00,1.9907,1.991,1.9906,1.9906,173800000.0
2008-07-01 03:15:00,1.9907,1.9907,1.98985,1.99,481600000.0
2008-07-01 03:20:00,1.99,1.99,1.9894,1.9897,899900000.0
2008-07-01 03:25:00,1.9897,1.9897,1.98905,1.9891,318248000.0
2008-07-01 03:30:00,1.9893,1.9896,1.9891,1.9895,307200000.0
2008-07-01 03:35:00,1.9895,1.9898,1.9894,1.9896,420900000.0
2008-07-01 03:40:00,1.9897,1.99,1.9896,1.9898,190300000.0
2008-07-01 03:45:00,1.9898,1.99,1.9894,1.98961,236000000.0
2008-07-01 03:50:00,1.9898,1.9899,1.98938,1.98955,164800000.0
2008-07-01 03:55:00,1.9897,1.9898,1.98926,1.98966,230300000.0
2008-07-01 04:00:00,1.9898,1.99,1.9896,1.9898,227000000.0
2008-07-01 04:05:00,1.9898,1.99,1.9896,1.9897,552900000.0
2008-07-01 04:10:00,1.9898,1.9901,1.9897,1.99,466200000.0
2008-07-01 04:15:00,1.99,1.99,1.9898,1.9899,283800000.0
2008-07-01 04:20:00,1.9899,1.9899,1.9897,1.9897,274200000.0
2008-07-01 04:25:00,1.9897,1.9898,1.9897,1.9897,104600000.0
2008-07-01 04:30:00,1.9897,1.9899,1.98965,1.98975,115400000.0
2008-07-01 04:35:00,1.98975,1.99,1.98973,1.98985,59300000.0
2008-07-01 04:40:00,1.9899,1.9906,1.98983,1.9903,234700000.0
2008-07-01 04:45:00,1.9903,1.9906,1.9903,1.9906,95600000.0
2008-07-01 04:50:00,1.99055,1.9911,1.9905,1.9909,220500000.0
2008-07-01 04:55:00,1.991,1.99115,1.9908,1.991,350200000.0
2008-07-01 05:00:00,1.991,1.991,1.99075,1.99085,255100000.0
2008-07-01 05:05:00,1.9909,1.9909,1.9905,1.9905,347400000.0
2008-07-01 05:10:00,1.9905,1.9908,1.9904,1.9904,85300000.0
2008-07-01 05:15:00,1.9904,1.99072,1.99025,1.99059,289100000.0
2008-07-01 05:20:00,1.9906,1.99076,1.99034,1.9906,240800000.0
2008-07-01 05:25:00,1.99053,1.99095,1.99036,1.99085,300500000.0
2008-07-01 05:30:00,1.99085,1.9911,1.99062,1.9908,242900000.0
2008-07-01 05:35:00,1.9909,1.9914,1.9909,1.991,390600000.0
2008-07-01 05:40:00,1.991,1.991,1.9905,1.99055,272000000.0
2008-07-01 05:45:00,1.99055,1.9906,1.99,1.9905,561800000.0
2008-07-01 05:50:00,1.9905,1.9907,1.99019,1.9907,191200000.0
2008-07-01 05:55:00,1.9907,1.9907,1.99036,1.9906,172200000.0
2008-07-01 06:00:00,1.9906,1.9906,1.9906,1.9906,41300000.0
2008-07-01 06:05:00,1.9906,1.9906,1.9906,1.9906,199600000.0
2008-07-01 06:10:00,1.9906,1.9909,1.99033,1.99045,332300000.0
2008-07-01 06:15:00,1.99053,1.99077,1.99037,1.9907,72600000.0
2008-07-01 06:20:00,1.9907,1.9909,1.9906,1.9906,339700000.0
2008-07-01 06:25:00,1.9906,1.9909,1.99055,1.9909,295200000.0
2008-07-01 06:30:00,1.9909,1.991,1.9906,1.9906,368000000.0
2008-07-01 06:35:00,1.9906,1.9909,1.9902,1.9902,148700000.0
2008-07-01 06:40:00,1.99025,1.9903,1.9901,1.9902,54300000.0
2008-07-01 06:45:00,1.9904,1.9904,1.9898,1.9901,590700000.0
2008-07-01 06:50:00,1.9901,1.99025,1.9897,1.9898,879400000.0
2008-07-01 06:55:00,1.9898,1.99,1.9894,1.9894,948299999.0
2008-07-01 07:00:00,1.9894,1.9899,1.9894,1.9897,353100000.0
2008-07-01 07:05:00,1.9897,1.9897,1.9893,1.9893,449400000.0
2008-07-01 07:10:00,1.9893,1.9895,1.989,1.989,497500000.0
2008-07-01 07:15:00,1.989,1.9896,1.98865,1.9893,720700000.0
2008-07-01 07:20:00,1.9893,1.9893,1.9889,1.98895,522500000.0
2008-07-01 07:25:00,1.98895,1.99075,1.98895,1.9904,638100000.0
2008-07-01 07:30:00,1.9904,1.9906,1.9898,1.98995,1003500000.0
2008-07-01 07:35:00,1.99,1.9901,1.9892,1.9894,772299999.0
2008-07-01 07:40:00,1.9894,1.99045,1.98935,1.9903,686200001.0
2008-07-01 07:45:00,1.99025,1.9931,1.99025,1.99225,767099999.0
2008-07-01 07:50:00,1.99225,1.9924,1.9912,1.9914,713200001.0
2008-07-01 07:55:00,1.9915,1.9927,1.9914,1.99215,836399999.0
2008-07-01 08:00:00,1.99215,1.9927,1.9917,1.9922,914199999.0
2008-07-01 08:05:00,1.9922,1.99465,1.9922,1.99395,1273099996.0
2008-07-01 08:10:00,1.99395,1.9941,1.99315,1.99385,867800001.0
2008-07-01 08:15:00,1.994,1.99405,1.9934,1.99365,707500000.0
2008-07-01 08:20:00,1.9936,1.99415,1.9934,1.9936,1313700000.0
2008-07-01 08:25:00,1.9936,1.9939,1.9934,1.9938,872000000.0
2008-07-01 08:30:00,1.9938,1.9941,1.9936,1.9937,950800000.0
2008-07-01 08:35:00,1.9938,1.99465,1.99365,1.99435,925900001.0
2008-07-01 08:40:00,1.9943,1.99505,1.9942,1.9944,1352500000.0
2008-07-01 08:45:00,1.9944,1.9955,1.99405,1.9948,1911799998.0
2008-07-01 08:50:00,1.9948,1.9953,1.9946,1.9953,1758599997.0
2008-07-01 08:55:00,1.9953,1.99735,1.99525,1.99635,2234699996.0
2008-07-01 09:00:00,1.99635,1.99795,1.996,1.9976,1892600000.0
2008-07-01 09:05:00,1.9976,1.9978,1.9972,1.99745,1821300001.0
2008-07-01 09:10:00,1.99745,1.9984,1.99745,1.99785,1366600000.0
2008-07-01 09:15:00,1.9979,1.999,1.9979,1.99815,1443696000.0
2008-07-01 09:20:00,1.99815,1.9988,1.99755,1.99795,1182388000.0
2008-07-01 09:25:00,1.99795,1.99835,1.99775,1.9981,948000000.0
2008-07-01 09:30:00,1.99805,1.99865,1.99805,1.99845,914300000.0
2008-07-01 09:35:00,1.99845,1.9987,1.99785,1.99785,1181200001.0
2008-07-01 09:40:00,1.99785,1.99805,1.9977,1.9978,920900000.0
2008-07-01 09:45:00,1.9978,1.99855,1.99765,1.9983,1192200002.0
2008-07-01 09:50:00,1.9983,1.9987,1.9981,1.99845,1175700001.0
2008-07-01 09:55:00,1.99845,1.99865,1.99835,1.99865,554700001.0
2008-07-01 10:00:00,1.9987,1.9996,1.9987,1.9995,1339800000.0
2008-07-01 10:05:00,1.9995,1.99965,1.9991,1.9992,1361460002.0
2008-07-01 10:10:00,1.9992,1.9993,1.99875,1.99885,1316499997.0
2008-07-01 10:15:00,1.99885,1.9992,1.9985,1.99875,955100000.0
2008-07-01 10:20:00,1.99875,1.99945,1.99845,1.9994,1651599998.0
2008-07-01 10:25:00,1.9994,1.99945,1.99845,1.99845,1732200001.0
2008-07-01 10:30:00,1.9986,1.99875,1.99595,1.996,3396202401.0
2008-07-01 10:35:00,1.996,1.9964,1.995,1.9964,2350452000.0
2008-07-01 10:40:00,1.99635,1.99695,1.99605,1.9966,1975399997.0
2008-07-01 10:45:00,1.99665,1.99675,1.99565,1.99585,1464448001.0
2008-07-01 10:50:00,1.99585,1.9966,1.99585,1.9962,716300001.0
2008-07-01 10:55:00,1.9962,1.9978,1.99615,1.9975,1476400000.0
2008-07-01 11:00:00,1.9975,1.9983,1.99725,1.9977,1303999999.0
2008-07-01 11:05:00,1.9977,1.9977,1.9961,1.99715,1249000000.0
2008-07-01 11:10:00,1.99715,1.9973,1.9968,1.9973,926200000.0
2008-07-01 11:15:00,1.9973,1.9983,1.9972,1.99805,1199299998.0
2008-07-01 11:20:00,1.99805,1.9984,1.9979,1.9982,675600000.0
2008-07-01 11:25:00,1.9982,1.9984,1.9972,1.9972,753100000.0
2008-07-01 11:30:00,1.9972,1.9979,1.997,1.9974,947700000.0
2008-07-01 11:35:00,1.9973,1.9977,1.9972,1.9975,1031800000.0
2008-07-01 11:40:00,1.9975,1.9976,1.9972,1.9975,1050200000.0
2008-07-01 11:45:00,1.9975,1.9982,1.9974,1.99785,1360100000.0
2008-07-01 11:50:00,1.9979,1.9988,1.99785,1.99815,916800000.0
2008-07-01 11:55:00,1.9981,1.9993,1.99795,1.999,1063100000.0
2008-07-01 12:00:00,1.9991,1.9992,1.99775,1.9978,1402600000.0
2008-07-01 12:05:00,1.9978,1.9985,1.9977,1.99815,486848000.0
2008-07-01 12:10:00,1.9983,1.9993,1.9982,1.9992,505348000.0
2008-07-01 12:15:00,1.9992,1.9996,1.99895,1.9993,737448000.0
2008-07-01 12:20:00,1.9993,2.0002,1.9984,1.9992,1397816005.0
2008-07-01 12:25:00,1.9991,2.0003,1.999,1.9998,1600636000.0
2008-07-01 12:30:00,1.9998,2.0001,1.9992,1.9998,1042300000.0
2008-07-01 12:35:00,1.9998,1.9998,1.9985,1.9988,1369448000.0
2008-07-01 12:40:00,1.99875,1.9995,1.99875,1.9993,1177500000.0
2008-07-01 12:45:00,1.9993,1.9997,1.9986,1.99875,893000001.0
2008-07-01 12:50:00,1.9987,2.00025,1.9987,1.9999,1673236000.0
2008-07-01 12:55:00,1.9998,2.00065,1.99875,1.9989,1682300003.0
2008-07-01 13:00:00,1.9989,1.9995,1.998,1.9984,1359948002.0
2008-07-01 13:05:00,1.9984,1.9987,1.9975,1.9976,1109096001.0
2008-07-01 13:10:00,1.9976,1.998,1.99715,1.9973,1544400001.0
2008-07-01 13:15:00,1.9973,1.9975,1.9962,1.99685,1854480003.0
2008-07-01 13:20:00,1.99685,1.9977,1.99685,1.99735,1349600000.0
2008-07-01 13:25:00,1.99735,1.99735,1.99645,1.99685,929200000.0
2008-07-01 13:30:00,1.99685,1.997,1.99645,1.9965,839800001.0
2008-07-01 13:35:00,1.99655,1.99685,1.99635,1.99665,2386700012.0
2008-07-01 13:40:00,1.99675,1.9973,1.9964,1.9965,989199999.0
2008-07-01 13:45:00,1.99645,1.99675,1.99635,1.99665,788700000.0
2008-07-01 13:50:00,1.99665,1.99665,1.9954,1.9963,1586350000.0
2008-07-01 13:55:00,1.9963,1.9966,1.996,1.9961,652400000.0
2008-07-01 14:00:00,1.99615,1.99625,1.9955,1.996,1100000000.0
2008-07-01 14:05:00,1.996,1.9961,1.9953,1.9954,1026100000.0
2008-07-01 14:10:00,1.9954,1.9959,1.99445,1.99455,1535299995.0
2008-07-01 14:15:00,1.99455,1.9949,1.994,1.9941,2374199992.0
2008-07-01 14:20:00,1.99415,1.99545,1.99415,1.9951,1213300000.0
2008-07-01 14:25:00,1.995,1.99545,1.99455,1.99535,1107900000.0
2008-07-01 14:30:00,1.9954,1.996,1.9951,1.9955,1798100000.0
2008-07-01 14:35:00,1.99555,1.996,1.99545,1.99595,979900000.0
2008-07-01 14:40:00,1.99595,1.99605,1.9952,1.9952,1122900000.0
2008-07-01 14:45:00,1.9952,1.99545,1.995,1.995,970300000.0
2008-07-01 14:50:00,1.995,1.99585,1.9948,1.9957,1121200000.0
2008-07-01 14:55:00,1.9957,1.99665,1.9955,1.99615,1130100000.0
2008-07-01 15:00:00,1.9961,1.9963,1.99555,1.9962,713100001.0
2008-07-01 15:05:00,1.99625,1.9975,1.99625,1.9972,2475999997.0
2008-07-01 15:10:00,1.99725,1.9977,1.9969,1.9974,1797000000.0
2008-07-01 15:15:00,1.9974,1.9975,1.9966,1.99665,1340400000.0
2008-07-01 15:20:00,1.9967,1.9968,1.9964,1.9964,1667599999.0
2008-07-01 15:25:00,1.9965,1.9965,1.9958,1.99595,1308399998.0
2008-07-01 15:30:00,1.99595,1.9965,1.99585,1.9961,1586800000.0
2008-07-01 15:35:00,1.99615,1.99645,1.9951,1.9951,1756499996.0
2008-07-01 15:40:00,1.9951,1.9953,1.99355,1.9943,3640200014.0
2008-07-01 15:45:00,1.9943,1.99515,1.99415,1.9948,1686200001.0
2008-07-01 15:50:00,1.9948,1.9953,1.9944,1.99515,1686600000.0
2008-07-01 15:55:00,1.99515,1.99625,1.9949,1.99625,1293700151.0
2008-07-01 16:00:00,1.9961,1.9961,1.992,1.9927,3803899983.0
2008-07-01 16:05:00,1.9927,1.9943,1.99265,1.9934,2260500001.0
2008-07-01 16:10:00,1.99335,1.9958,1.9933,1.99555,2779100000.0
2008-07-01 16:15:00,1.9956,1.996,1.99375,1.994,3666800000.0
2008-07-01 16:20:00,1.994,1.9944,1.9935,1.9943,1139600000.0
2008-07-01 16:25:00,1.9943,1.9943,1.9932,1.9934,1762200002.0
2008-07-01 16:30:00,1.9934,1.9938,1.99275,1.9928,2189499998.0
2008-07-01 16:35:00,1.9928,1.99335,1.9927,1.99285,1267000000.0
2008-07-01 16:40:00,1.99285,1.99325,1.99275,1.99315,1187200000.0
2008-07-01 16:45:00,1.99315,1.9942,1.9928,1.9928,2473100003.0
2008-07-01 16:50:00,1.99285,1.99305,1.9926,1.9927,3660500002.0
2008-07-01 16:55:00,1.99265,1.99285,1.99095,1.99125,3849700006.0
2008-07-01 17:00:00,1.99135,1.99185,1.9905,1.99185,1877000001.0
2008-07-01 17:05:00,1.9919,1.9919,1.99065,1.99105,1556200002.0
2008-07-01 17:10:00,1.99105,1.9917,1.9908,1.9914,1531999996.0
2008-07-01 17:15:00,1.9914,1.9914,1.99075,1.9913,891600000.0
2008-07-01 17:20:00,1.9913,1.99165,1.99085,1.9911,1586400002.0
2008-07-01 17:25:00,1.99105,1.9916,1.991,1.9915,861200000.0
2008-07-01 17:30:00,1.99145,1.9922,1.9914,1.9922,797500000.0
2008-07-01 17:35:00,1.9923,1.993,1.9923,1.99265,845800000.0
2008-07-01 17:40:00,1.9927,1.9927,1.9919,1.99215,618100000.0
2008-07-01 17:45:00,1.9922,1.99275,1.99195,1.9927,704500000.0
2008-07-01 17:50:00,1.99265,1.99315,1.9925,1.9928,717700000.0
2008-07-01 17:55:00,1.9928,1.9935,1.9925,1.99265,1255000000.0
2008-07-01 18:00:00,1.99265,1.9929,1.9926,1.9928,603600000.0
2008-07-01 18:05:00,1.9928,1.9932,1.9928,1.9929,586400000.0
2008-07-01 18:10:00,1.9929,1.9931,1.9927,1.9931,352400000.0
2008-07-01 18:15:00,1.9931,1.9955,1.9928,1.9955,1417000001.0
2008-07-01 18:20:00,1.99545,1.99595,1.9948,1.99485,1944100006.0
2008-07-01 18:25:00,1.99485,1.995,1.9937,1.99435,1019700000.0
2008-07-01 18:30:00,1.99435,1.9948,1.99405,1.9941,759700000.0
2008-07-01 18:35:00,1.99415,1.9943,1.99375,1.99415,1444100001.0
2008-07-01 18:40:00,1.9941,1.9945,1.9938,1.9945,1227900000.0
2008-07-01 18:45:00,1.9945,1.99455,1.994,1.99455,1085699999.0
2008-07-01 18:50:00,1.99455,1.9949,1.99415,1.9948,607000000.0
2008-07-01 18:55:00,1.9948,1.99515,1.9943,1.99495,1041000000.0
2008-07-01 19:00:00,1.99495,1.995,1.99445,1.9949,1152500000.0
2008-07-01 19:05:00,1.9949,1.995,1.9944,1.9949,922000000.0
2008-07-01 19:10:00,1.9949,1.995,1.9946,1.9947,369700000.0
2008-07-01 19:15:00,1.9947,1.9949,1.9947,1.9948,290400000.0
2008-07-01 19:20:00,1.9948,1.9949,1.99455,1.99475,893300000.0
2008-07-01 19:25:00,1.9948,1.995,1.9947,1.9948,573800000.0
2008-07-01 19:30:00,1.9948,1.9948,1.99435,1.99435,640900000.0
2008-07-01 19:35:00,1.99435,1.99435,1.9935,1.9936,971200000.0
2008-07-01 19:40:00,1.9936,1.9936,1.99325,1.9935,887500000.0
2008-07-01 19:45:00,1.9935,1.9938,1.9933,1.9933,760500000.0
2008-07-01 19:50:00,1.99335,1.9934,1.99305,1.9932,1295400000.0
2008-07-01 19:55:00,1.9932,1.9936,1.99295,1.9935,955600000.0
2008-07-01 20:00:00,1.9935,1.9936,1.9931,1.99345,1533799998.0
2008-07-01 20:05:00,1.9934,1.9937,1.99285,1.9935,3849300023.0
2008-07-01 20:10:00,1.9935,1.9937,1.993,1.9932,948600000.0
2008-07-01 20:15:00,1.9932,1.99335,1.9932,1.9932,268700000.0
2008-07-01 20:20:00,1.99315,1.9946,1.9931,1.9943,665400000.0
2008-07-01 20:25:00,1.9943,1.9943,1.9933,1.99385,521700000.0
2008-07-01 20:30:00,1.9938,1.9943,1.99375,1.99375,288400000.0
2008-07-01 20:35:00,1.99375,1.99375,1.9935,1.9936,181100000.0
2008-07-01 20:40:00,1.99365,1.9937,1.99335,1.99345,393900000.0
2008-07-01 20:45:00,1.99345,1.994,1.9934,1.99395,686900000.0
2008-07-01 20:50:00,1.9939,1.99465,1.9939,1.9945,595200000.0
2008-07-01 20:55:00,1.9945,1.9945,1.9942,1.9943,327300000.0
2008-07-01 21:00:00,1.9943,1.9945,1.9942,1.9942,455700000.0
2008-07-01 21:05:00,1.9942,1.9942,1.9939,1.99405,401800000.0
2008-07-01 21:10:00,1.99393,1.9943,1.99383,1.9942,233400000.0
2008-07-01 21:15:00,1.9943,1.9943,1.99395,1.994,232400000.0
2008-07-01 21:20:00,1.994,1.9941,1.994,1.99405,169300000.0
2008-07-01 21:25:00,1.99405,1.99425,1.994,1.994,306300000.0
2008-07-01 21:30:00,1.994,1.99415,1.99383,1.9941,152200000.0
2008-07-01 21:35:00,1.9941,1.9943,1.994,1.9942,676900000.0
2008-07-01 21:40:00,1.9942,1.99425,1.9941,1.9941,160200000.0
2008-07-01 21:45:00,1.99408,1.99412,1.99364,1.994,198900000.0
2008-07-01 21:50:00,1.994,1.9942,1.9938,1.9942,333600000.0
2008-07-01 21:55:00,1.9942,1.9947,1.9941,1.9941,340400000.0
2008-07-01 22:00:00,1.9941,1.99455,1.99405,1.99425,434200000.0
2008-07-01 22:05:00,1.9943,1.9945,1.9943,1.9944,276800000.0
2008-07-01 22:10:00,1.9944,1.9948,1.9944,1.9946,220000000.0
2008-07-01 22:15:00,1.9947,1.99485,1.9946,1.9946,90000000.0
2008-07-01 22:20:00,1.9946,1.9952,1.9946,1.99495,338600000.0
2008-07-01 22:25:00,1.99495,1.99495,1.99468,1.99468,242200000.0
2008-07-01 22:30:00,1.9949,1.9951,1.9947,1.99495,581600000.0
2008-07-01 22:35:00,1.995,1.9954,1.9948,1.9953,543200000.0
2008-07-01 22:40:00,1.9953,1.9953,1.99495,1.9951,292600000.0
2008-07-01 22:45:00,1.9951,1.99545,1.9948,1.9951,522200000.0
2008-07-01 22:50:00,1.9951,1.9952,1.9949,1.99495,260200000.0
2008-07-01 22:55:00,1.99495,1.9951,1.99458,1.9947,293200000.0
2008-07-01 23:00:00,1.9947,1.9947,1.99425,1.9943,301900000.0
2008-07-01 23:05:00,1.9943,1.9944,1.9942,1.9943,56900000.0
2008-07-01 23:10:00,1.9943,1.9945,1.9942,1.9943,47600000.0
2008-07-01 23:15:00,1.9943,1.99455,1.9943,1.9944,133400000.0
2008-07-01 23:20:00,1.9944,1.9946,1.9943,1.9944,108600000.0
2008-07-01 23:25:00,1.99445,1.9949,1.99443,1.9949,59100000.0
2008-07-01 23:30:00,1.99485,1.9952,1.99455,1.9947,30200000.0
2008-07-01 23:35:00,1.9947,1.995,1.99415,1.9946,200000000.0
2008-07-01 23:40:00,1.9949,1.9949,1.99463,1.9948,125100000.0
2008-07-01 23:45:00,1.9947,1.99505,1.9946,1.99495,137800000.0
2008-07-01 23:50:00,1.9949,1.99499,1.99465,1.9947,185200000.0
2008-07-01 23:55:00,1.99495,1.9953,1.9948,1.9952,160700000.0
2008-07-02 00:00:00,1.9952,1.9953,1.99446,1.99446,317400000.0
2008-07-02 00:05:00,1.99467,1.995,1.9944,1.9949,103100000.0
2008-07-02 00:10:00,1.9948,1.9949,1.9945,1.9946,75100000.0
2008-07-02 00:15:00,1.9946,1.99462,1.99437,1.9946,85600000.0
2008-07-02 00:20:00,1.99446,1.99468,1.99415,1.9946,246600000.0
2008-07-02 00:25:00,1.9946,1.99477,1.9945,1.9947,146600000.0
2008-07-02 00:30:00,1.9947,1.9947,1.9945,1.9946,215100000.0
2008-07-02 00:35:00,1.99447,1.9948,1.99437,1.9947,215800000.0
2008-07-02 00:40:00,1.99438,1.99481,1.99438,1.9945,130300000.0
2008-07-02 00:45:00,1.9946,1.9946,1.9942,1.9943,155700000.0
2008-07-02 00:50:00,1.9943,1.9943,1.99407,1.9943,124500000.0
2008-07-02 00:55:00,1.99424,1.9943,1.99384,1.99413,268200000.0
2008-07-02 01:00:00,1.99425,1.9943,1.9939,1.9943,97000000.0
2008-07-02 01:05:00,1.99435,1.99435,1.9942,1.9942,200200000.0
2008-07-02 01:10:00,1.9942,1.9943,1.99408,1.9942,203800000.0
2008-07-02 01:15:00,1.9942,1.9943,1.99393,1.99424,199400000.0
2008-07-02 01:20:00,1.9943,1.99455,1.9942,1.9944,214900000.0
2008-07-02 01:25:00,1.99425,1.99445,1.99425,1.9944,39400000.0
2008-07-02 01:30:00,1.9944,1.9945,1.9942,1.99435,295300000.0
2008-07-02 01:35:00,1.99435,1.9944,1.9942,1.9943,315700000.0
2008-07-02 01:40:00,1.9943,1.9945,1.9941,1.99425,204839776.0
2008-07-02 01:45:00,1.99425,1.9944,1.99407,1.99435,92200000.0
2008-07-02 01:50:00,1.9944,1.9944,1.99425,1.99425,148100000.0
2008-07-02 01:55:00,1.9942,1.9943,1.99415,1.9942,118400000.0
2008-07-02 02:00:00,1.9942,1.9942,1.99391,1.9941,122100000.0
2008-07-02 02:05:00,1.99405,1.99435,1.99388,1.9943,148300000.0
2008-07-02 02:10:00,1.9943,1.99435,1.99395,1.99421,116900000.0
2008-07-02 02:15:00,1.9942,1.99425,1.99393,1.99409,87600000.0
2008-07-02 02:20:00,1.9942,1.9944,1.99415,1.9943,68800000.0
2008-07-02 02:25:00,1.9944,1.9945,1.9943,1.9944,122200000.0
2008-07-02 02:30:00,1.9944,1.9945,1.99403,1.99443,322600000.0
2008-07-02 02:35:00,1.9945,1.9952,1.9945,1.9948,229800000.0
2008-07-02 02:40:00,1.9948,1.9952,1.99475,1.995,188100000.0
2008-07-02 02:45:00,1.9951,1.9952,1.9948,1.99485,99200000.0
2008-07-02 02:50:00,1.995,1.995,1.99455,1.9946,239700000.0
2008-07-02 02:55:00,1.9946,1.9948,1.99435,1.99435,158800000.0
2008-07-02 03:00:00,1.9945,1.9946,1.9943,1.9944,180500000.0
2008-07-02 03:05:00,1.9945,1.9948,1.9945,1.9948,104500000.0
2008-07-02 03:10:00,1.99449,1.995,1.99439,1.99475,149100000.0
2008-07-02 03:15:00,1.99475,1.9948,1.9946,1.9946,53300000.0
2008-07-02 03:20:00,1.9946,1.9948,1.9944,1.9945,167500000.0
2008-07-02 03:25:00,1.9945,1.9947,1.99439,1.99455,124600000.0
2008-07-02 03:30:00,1.9946,1.9952,1.9946,1.99485,593600000.0
2008-07-02 03:35:00,1.99485,1.99505,1.9948,1.9948,279700000.0
2008-07-02 03:40:00,1.9948,1.99501,1.99469,1.99501,267800000.0
2008-07-02 03:45:00,1.995,1.995,1.9948,1.995,168000000.0
2008-07-02 03:50:00,1.99495,1.995,1.99455,1.9947,239200000.0
2008-07-02 03:55:00,1.9947,1.9949,1.9945,1.99455,107200000.0
2008-07-02 04:00:00,1.99455,1.9952,1.9945,1.995,377700000.0
2008-07-02 04:05:00,1.995,1.995,1.99426,1.9944,170600000.0
2008-07-02 04:10:00,1.99455,1.9947,1.9945,1.9945,180200000.0
2008-07-02 04:15:00,1.9945,1.9945,1.99415,1.9942,425500000.0
2008-07-02 04:20:00,1.9942,1.9942,1.994,1.9941,192900000.0
2008-07-02 04:25:00,1.9941,1.9946,1.994,1.9945,502100000.0
2008-07-02 04:30:00,1.9945,1.9946,1.9943,1.9943,94600000.0
2008-07-02 04:35:00,1.9943,1.9944,1.9941,1.99415,79500000.0
2008-07-02 04:40:00,1.99415,1.99421,1.99395,1.99415,49900000.0
2008-07-02 04:45:00,1.99415,1.9944,1.99415,1.9944,50400000.0
2008-07-02 04:50:00,1.9944,1.9944,1.9941,1.9942,180400000.0
2008-07-02 04:55:00,1.9942,1.9944,1.99375,1.99385,456800001.0
2008-07-02 05:00:00,1.9939,1.9941,1.99365,1.99365,393700000.0
2008-07-02 05:05:00,1.9936,1.9937,1.9935,1.99355,189300000.0
2008-07-02 05:10:00,1.9936,1.9937,1.9931,1.99315,271300000.0
2008-07-02 05:15:00,1.99315,1.9933,1.99285,1.993,240600000.0
2008-07-02 05:20:00,1.993,1.9933,1.993,1.9932,283200000.0
2008-07-02 05:25:00,1.9932,1.9944,1.9932,1.994,289700000.0
2008-07-02 05:30:00,1.9941,1.9941,1.9934,1.9937,270300000.0
2008-07-02 05:35:00,1.9937,1.99395,1.99348,1.9938,240100000.0
2008-07-02 05:40:00,1.99375,1.9938,1.99331,1.99359,273900000.0
2008-07-02 05:45:00,1.9938,1.9938,1.99305,1.99335,262700000.0
2008-07-02 05:50:00,1.99335,1.9937,1.99295,1.9934,414400000.0
2008-07-02 05:55:00,1.9932,1.9935,1.9932,1.9934,198400000.0
2008-07-02 06:00:00,1.9934,1.9935,1.99335,1.99335,39800000.0
2008-07-02 06:05:00,1.99335,1.9935,1.9931,1.9932,150700000.0
2008-07-02 06:10:00,1.9931,1.9934,1.993,1.9934,257000000.0
2008-07-02 06:15:00,1.9932,1.9936,1.9932,1.9934,338100000.0
2008-07-02 06:20:00,1.9934,1.9941,1.9934,1.9939,730699998.0
2008-07-02 06:25:00,1.9939,1.9952,1.9938,1.9949,618300000.0
2008-07-02 06:30:00,1.9949,1.9952,1.9945,1.9947,366199999.0
2008-07-02 06:35:00,1.9948,1.9952,1.9946,1.9948,104000000.0
2008-07-02 06:40:00,1.995,1.9951,1.99475,1.9948,181400000.0
2008-07-02 06:45:00,1.9948,1.9948,1.99425,1.9945,188000000.0
2008-07-02 06:50:00,1.9944,1.9946,1.99426,1.9944,210000000.0
2008-07-02 06:55:00,1.9944,1.99525,1.9944,1.99465,473200000.0
2008-07-02 07:00:00,1.99475,1.9952,1.9945,1.99505,560600000.0
2008-07-02 07:05:00,1.99505,1.9953,1.9947,1.9952,723600000.0
2008-07-02 07:10:00,1.9952,1.9953,1.99445,1.9946,501800000.0
2008-07-02 07:15:00,1.9946,1.9948,1.9943,1.9944,253900000.0
2008-07-02 07:20:00,1.9944,1.9945,1.99405,1.99415,287000000.0
2008-07-02 07:25:00,1.99415,1.9942,1.99325,1.99335,681800000.0
2008-07-02 07:30:00,1.99335,1.9941,1.9933,1.9933,943899999.0
2008-07-02 07:35:00,1.9933,1.99375,1.9929,1.9935,824600000.0
2008-07-02 07:40:00,1.9935,1.99415,1.9935,1.9941,363300000.0
2008-07-02 07:45:00,1.99395,1.9945,1.9939,1.9945,331300000.0
2008-07-02 07:50:00,1.9944,1.9951,1.99435,1.9948,751900000.0
2008-07-02 07:55:00,1.9948,1.9948,1.9937,1.9944,349200000.0
2008-07-02 08:00:00,1.9944,1.9945,1.9935,1.9939,590600000.0
2008-07-02 08:05:00,1.9939,1.9944,1.9935,1.9943,668100000.0
2008-07-02 08:10:00,1.9943,1.99565,1.9943,1.9954,972400001.0
2008-07-02 08:15:00,1.9956,1.996,1.99485,1.9952,1677900002.0
2008-07-02 08:20:00,1.9953,1.997,1.9951,1.997,1701600000.0
2008-07-02 08:25:00,1.997,1.997,1.9959,1.99595,2262900004.0
2008-07-02 08:30:00,1.99595,1.9973,1.9959,1.9968,2078099999.0
2008-07-02 08:35:00,1.9968,1.9968,1.9957,1.9958,1149800000.0
2008-07-02 08:40:00,1.9958,1.9959,1.99435,1.9944,1624800000.0
2008-07-02 08:45:00,1.9944,1.9956,1.9944,1.995,952800000.0
2008-07-02 08:50:00,1.995,1.9965,1.995,1.9957,1253599998.0
2008-07-02 08:55:00,1.99575,1.9965,1.9956,1.9961,1016400000.0
2008-07-02 09:00:00,1.9961,1.9969,1.9955,1.9963,1246099999.0
2008-07-02 09:05:00,1.99635,1.99635,1.993,1.993,1696999999.0
2008-07-02 09:10:00,1.993,1.99315,1.9915,1.9915,1947500001.0
2008-07-02 09:15:00,1.99145,1.9922,1.99015,1.9905,2656380001.0
2008-07-02 09:20:00,1.9905,1.99165,1.99025,1.99055,2123599999.0
2008-07-02 09:25:00,1.9905,1.9914,1.9902,1.99115,1399800001.0
2008-07-02 09:30:00,1.99115,1.9912,1.98925,1.99005,2561299998.0
2008-07-02 09:35:00,1.99005,1.991,1.99,1.99075,1729299998.0
2008-07-02 09:40:00,1.9908,1.9918,1.9907,1.99115,1931899999.0
2008-07-02 09:45:00,1.99115,1.99135,1.9904,1.9906,2551399998.0
2008-07-02 09:50:00,1.99055,1.9907,1.99005,1.9901,1219300001.0
2008-07-02 09:55:00,1.99005,1.9901,1.9893,1.9895,1469200000.0
2008-07-02 10:00:00,1.9895,1.9912,1.9894,1.99065,1434200000.0
2008-07-02 10:05:00,1.9906,1.9909,1.9903,1.9905,850790000.0
2008-07-02 10:10:00,1.9905,1.99065,1.9894,1.9896,928800000.0
2008-07-02 10:15:00,1.9896,1.9896,1.9882,1.9884,2746700002.0
2008-07-02 10:20:00,1.98835,1.98925,1.98835,1.9891,1054200000.0
2008-07-02 10:25:00,1.9891,1.9897,1.9891,1.9895,1008800000.0
2008-07-02 10:30:00,1.9895,1.9896,1.9861,1.98665,3714799996.0
2008-07-02 10:35:00,1.98665,1.98845,1.9862,1.9881,2129200000.0
2008-07-02 10:40:00,1.9881,1.98855,1.9875,1.98755,2088100001.0
2008-07-02 10:45:00,1.9875,1.9881,1.98675,1.98695,2184000008.0
2008-07-02 10:50:00,1.98695,1.9875,1.98645,1.9868,1516400001.0
2008-07-02 10:55:00,1.9868,1.987,1.9857,1.9864,2082600001.0
2008-07-02 11:00:00,1.98645,1.9866,1.985,1.9855,3237300006.0
2008-07-02 11:05:00,1.9855,1.9868,1.98545,1.9862,1866290003.0
2008-07-02 11:10:00,1.9862,1.9873,1.9861,1.9863,1408300000.0
2008-07-02 11:15:00,1.98625,1.9866,1.98595,1.98625,1256900000.0
2008-07-02 11:20:00,1.98625,1.9866,1.98615,1.98655,1087500000.0
2008-07-02 11:25:00,1.98655,1.98735,1.98635,1.9864,1861899998.0
2008-07-02 11:30:00,1.98645,1.9865,1.98505,1.98535,1137400001.0
2008-07-02 11:35:00,1.98535,1.9855,1.98455,1.98465,1470000000.0
2008-07-02 11:40:00,1.98465,1.9855,1.9845,1.9854,2097299999.0
2008-07-02 11:45:00,1.9854,1.9855,1.98455,1.98465,2342500001.0
2008-07-02 11:50:00,1.98465,1.9862,1.9846,1.986,1802800000.0
2008-07-02 11:55:00,1.986,1.986,1.9853,1.9859,886300000.0
2008-07-02 12:00:00,1.9859,1.98595,1.98445,1.9851,2492600004.0
2008-07-02 12:05:00,1.9851,1.9853,1.9846,1.9852,2280600001.0
2008-07-02 12:10:00,1.9852,1.9857,1.9849,1.9853,1735500014.0
2008-07-02 12:15:00,1.9853,1.986,1.9852,1.9859,1021109999.0
2008-07-02 12:20:00,1.9859,1.9862,1.9857,1.9858,1272600000.0
2008-07-02 12:25:00,1.9858,1.9859,1.98555,1.98565,2149700007.0
2008-07-02 12:30:00,1.98575,1.98595,1.9852,1.9857,1874400000.0
2008-07-02 12:35:00,1.9858,1.9859,1.9852,1.9853,986800000.0
2008-07-02 12:40:00,1.9853,1.98595,1.9852,1.9859,1680900006.0
2008-07-02 12:45:00,1.9859,1.9862,1.98565,1.98565,763400000.0
2008-07-02 12:50:00,1.9857,1.9859,1.9854,1.98555,1069200001.0
2008-07-02 12:55:00,1.9856,1.9858,1.9851,1.98545,2131899996.0
2008-07-02 13:00:00,1.98545,1.9855,1.9846,1.9852,1667599999.0
2008-07-02 13:05:00,1.9852,1.98595,1.98515,1.9859,1318100000.0
2008-07-02 13:10:00,1.9859,1.9859,1.9853,1.9854,1663000000.0
2008-07-02 13:15:00,1.9854,1.986,1.98535,1.9856,1407499994.0
2008-07-02 13:20:00,1.9856,1.9863,1.98555,1.9863,1439500000.0
2008-07-02 13:25:00,1.9864,1.9866,1.98615,1.9864,1194799999.0
2008-07-02 13:30:00,1.9864,1.988,1.9863,1.98725,2115599999.0
2008-07-02 13:35:00,1.98725,1.9873,1.9865,1.9869,1253500001.0
2008-07-02 13:40:00,1.9869,1.9872,1.9861,1.98695,1439800001.0
2008-07-02 13:45:00,1.98695,1.9874,1.98685,1.9871,848000000.0
2008-07-02 13:50:00,1.9871,1.9872,1.9867,1.98705,1811300001.0
2008-07-02 13:55:00,1.9871,1.9879,1.987,1.9878,990100000.0
2008-07-02 14:00:00,1.9878,1.9879,1.9873,1.9875,1758600001.0
2008-07-02 14:05:00,1.9875,1.9876,1.9873,1.98745,1116100000.0
2008-07-02 14:10:00,1.98745,1.9888,1.98745,1.9881,1395399998.0
2008-07-02 14:15:00,1.988,1.9906,1.98745,1.9904,3881760001.0
2008-07-02 14:20:00,1.9903,1.9909,1.9895,1.9898,3667800003.0
2008-07-02 14:25:00,1.99,1.99055,1.9889,1.9892,3170699989.0
2008-07-02 14:30:00,1.9892,1.99015,1.98905,1.9899,2599599994.0
2008-07-02 14:35:00,1.9899,1.9905,1.98955,1.9901,3168599995.0
2008-07-02 14:40:00,1.9902,1.9918,1.9901,1.9906,2964600002.0
2008-07-02 14:45:00,1.9906,1.9918,1.99035,1.99165,3451500000.0
2008-07-02 14:50:00,1.99165,1.9917,1.9906,1.9914,3007499995.0
2008-07-02 14:55:00,1.9914,1.99365,1.9914,1.9933,3684299995.0
2008-07-02 15:00:00,1.9931,1.9936,1.9928,1.99315,3400900001.0
2008-07-02 15:05:00,1.99315,1.9943,1.993,1.99415,3216099997.0
2008-07-02 15:10:00,1.99415,1.9944,1.9938,1.99395,2585500000.0
2008-07-02 15:15:00,1.9939,1.9943,1.9936,1.9937,3682899999.0
2008-07-02 15:20:00,1.9938,1.9939,1.99325,1.9936,1926100000.0
2008-07-02 15:25:00,1.9936,1.9938,1.99315,1.9933,4575899978.0
2008-07-02 15:30:00,1.9935,1.9937,1.9928,1.9931,3486100004.0
2008-07-02 15:35:00,1.9931,1.9931,1.99195,1.9921,3169100002.0
2008-07-02 15:40:00,1.9921,1.993,1.9919,1.993,2183500000.0
2008-07-02 15:45:00,1.993,1.9931,1.99245,1.9926,2421800002.0
2008-07-02 15:50:00,1.9926,1.9929,1.9922,1.9927,2514999999.0
2008-07-02 15:55:00,1.9927,1.9938,1.9926,1.9936,2293699998.0
2008-07-02 16:00:00,1.9935,1.9941,1.9933,1.9938,2674099999.0
2008-07-02 16:05:00,1.9938,1.9944,1.9938,1.9941,2208800001.0
2008-07-02 16:10:00,1.9941,1.99475,1.99405,1.99435,1776899997.0
2008-07-02 16:15:00,1.99435,1.99455,1.99405,1.99435,2407999998.0
2008-07-02 16:20:00,1.9944,1.9945,1.99325,1.9936,2707000000.0
2008-07-02 16:25:00,1.99365,1.99395,1.99325,1.9933,3180199997.0
2008-07-02 16:30:00,1.9933,1.99405,1.9931,1.9931,3781699999.0
2008-07-02 16:35:00,1.99315,1.9935,1.992,1.99285,4166900004.0
2008-07-02 16:40:00,1.9928,1.9928,1.99085,1.9911,4685699994.0
2008-07-02 16:45:00,1.9911,1.992,1.9911,1.9919,2606100005.0
2008-07-02 16:50:00,1.9919,1.9929,1.9919,1.9921,3048500003.0
2008-07-02 16:55:00,1.9921,1.9922,1.9914,1.99205,1954400000.0
2008-07-02 17:00:00,1.99205,1.99235,1.9919,1.9921,2211600000.0
2008-07-02 17:05:00,1.9921,1.9923,1.9915,1.9921,1938400001.0
2008-07-02 17:10:00,1.9921,1.9922,1.9917,1.9919,1894660001.0
2008-07-02 17:15:00,1.9919,1.9922,1.9915,1.9916,1887599999.0
2008-07-02 17:20:00,1.9916,1.99235,1.9916,1.9923,2105999998.0
2008-07-02 17:25:00,1.9923,1.99305,1.99225,1.99295,1512600000.0
2008-07-02 17:30:00,1.99305,1.9933,1.9924,1.99255,2133800001.0
2008-07-02 17:35:00,1.99255,1.99255,1.9921,1.9921,1965700000.0
2008-07-02 17:40:00,1.99205,1.9924,1.99195,1.99215,1853899999.0
2008-07-02 17:45:00,1.99215,1.99325,1.9921,1.99325,2646300002.0
2008-07-02 17:50:00,1.99325,1.9936,1.9928,1.99285,2675000001.0
2008-07-02 17:55:00,1.9928,1.9929,1.9923,1.9923,1669000000.0
2008-07-02 18:00:00,1.9923,1.9925,1.992,1.9922,1211900000.0
2008-07-02 18:05:00,1.9922,1.99245,1.992,1.9924,1249200000.0
2008-07-02 18:10:00,1.99245,1.9928,1.9922,1.9924,757400000.0
2008-07-02 18:15:00,1.9924,1.9931,1.9924,1.9931,1677500000.0
2008-07-02 18:20:00,1.9931,1.9935,1.99285,1.9933,1170700000.0
2008-07-02 18:25:00,1.9933,1.9935,1.9933,1.9935,578400000.0
2008-07-02 18:30:00,1.9935,1.9939,1.9934,1.9936,1361200000.0
2008-07-02 18:35:00,1.9936,1.9936,1.9931,1.9933,1442600000.0
2008-07-02 18:40:00,1.9933,1.9934,1.9929,1.9931,1647500000.0
2008-07-02 18:45:00,1.9931,1.9935,1.99305,1.9933,984300000.0
2008-07-02 18:50:00,1.9933,1.9933,1.9927,1.9928,1580400000.0
2008-07-02 18:55:00,1.9928,1.9935,1.9926,1.99265,1257900000.0
2008-07-02 19:00:00,1.99265,1.9929,1.99255,1.9926,822499999.0
2008-07-02 19:05:00,1.99265,1.9931,1.9926,1.9926,1330800003.0
2008-07-02 19:10:00,1.9926,1.9926,1.9917,1.99205,1849300000.0
2008-07-02 19:15:00,1.9921,1.9923,1.992,1.99225,628000000.0
2008-07-02 19:20:00,1.99225,1.99265,1.99205,1.9925,348600000.0
2008-07-02 19:25:00,1.9925,1.9926,1.99215,1.99235,344600000.0
2008-07-02 19:30:00,1.99235,1.9926,1.9919,1.9919,504900000.0
2008-07-02 19:35:00,1.9919,1.99305,1.9919,1.9927,1250100000.0
2008-07-02 19:40:00,1.9927,1.993,1.9927,1.99285,756300000.0
2008-07-02 19:45:00,1.99285,1.9931,1.9928,1.9931,612400000.0
2008-07-02 19:50:00,1.99305,1.9931,1.9928,1.9928,542200000.0
2008-07-02 19:55:00,1.9928,1.9931,1.9927,1.99285,1184500000.0
2008-07-02 20:00:00,1.99285,1.9934,1.99285,1.9931,916700000.0
2008-07-02 20:05:00,1.9931,1.9935,1.99305,1.9933,652900000.0
2008-07-02 20:10:00,1.9933,1.99365,1.9933,1.9934,646200000.0
2008-07-02 20:15:00,1.9934,1.9935,1.9931,1.9931,891300000.0
2008-07-02 20:20:00,1.9931,1.9931,1.9929,1.993,618700000.0
2008-07-02 20:25:00,1.993,1.9934,1.993,1.9934,737800000.0
2008-07-02 20:30:00,1.9934,1.99355,1.9933,1.9935,539700000.0
2008-07-02 20:35:00,1.9935,1.9937,1.9932,1.9935,865000000.0
2008-07-02 20:40:00,1.9935,1.99385,1.9934,1.9935,751500000.0
2008-07-02 20:45:00,1.9935,1.9937,1.9934,1.99345,991500000.0
2008-07-02 20:50:00,1.99345,1.9937,1.99345,1.9936,834300000.0
2008-07-02 20:55:00,1.99355,1.9939,1.99315,1.99345,1153000000.0
2008-07-02 21:00:00,1.99335,1.9936,1.99315,1.9935,438100000.0
2008-07-02 21:05:00,1.9934,1.9941,1.9934,1.9937,1429400000.0
2008-07-02 21:10:00,1.9938,1.9939,1.9937,1.9938,353500000.0
2008-07-02 21:15:00,1.9938,1.9939,1.99355,1.9936,390200000.0
2008-07-02 21:20:00,1.9936,1.9938,1.9935,1.9937,490800000.0
2008-07-02 21:25:00,1.9937,1.9939,1.99355,1.99355,497700000.0
2008-07-02 21:30:00,1.99355,1.9937,1.99345,1.9935,385300000.0
2008-07-02 21:35:00,1.9935,1.9936,1.9932,1.9934,484900000.0
2008-07-02 21:40:00,1.9934,1.9934,1.99325,1.9933,197000000.0
2008-07-02 21:45:00,1.9933,1.9933,1.99205,1.99205,649800002.0
2008-07-02 21:50:00,1.99205,1.9929,1.99205,1.99275,640500000.0
2008-07-02 21:55:00,1.9929,1.9929,1.9925,1.9926,1102300000.0
2008-07-02 22:00:00,1.99265,1.9929,1.9924,1.9926,591800000.0
2008-07-02 22:05:00,1.9926,1.99315,1.9924,1.9929,726500000.0
2008-07-02 22:10:00,1.9929,1.9931,1.9928,1.99305,426200000.0
2008-07-02 22:15:00,1.993,1.99355,1.99285,1.9931,525900000.0
2008-07-02 22:20:00,1.99305,1.9932,1.9927,1.99295,463200000.0
2008-07-02 22:25:00,1.993,1.9932,1.99276,1.9931,273300000.0
2008-07-02 22:30:00,1.99306,1.99313,1.99289,1.9931,39300000.0
2008-07-02 22:35:00,1.9931,1.9932,1.9926,1.9928,413400000.0
2008-07-02 22:40:00,1.9928,1.9931,1.9925,1.9927,436100000.0
2008-07-02 22:45:00,1.99285,1.9934,1.99235,1.9927,436780000.0
2008-07-02 22:50:00,1.99255,1.9927,1.9923,1.9926,129000000.0
2008-07-02 22:55:00,1.9926,1.9931,1.9925,1.99295,415400000.0
2008-07-02 23:00:00,1.99295,1.9931,1.9929,1.993,60100000.0
2008-07-02 23:05:00,1.9931,1.99335,1.99225,1.9926,323200000.0
2008-07-02 23:10:00,1.9926,1.9932,1.99255,1.99285,114300000.0
2008-07-02 23:15:00,1.99285,1.99305,1.9927,1.9929,124100000.0
2008-07-02 23:20:00,1.9928,1.99296,1.99257,1.9928,56200000.0
2008-07-02 23:25:00,1.9928,1.9928,1.9924,1.9927,132600000.0
2008-07-02 23:30:00,1.99265,1.99265,1.99239,1.99243,187600000.0
2008-07-02 23:35:00,1.99263,1.9927,1.99249,1.9927,135500000.0
2008-07-02 23:40:00,1.9927,1.99295,1.9925,1.99295,239000000.0
2008-07-02 23:45:00,1.99295,1.99325,1.9926,1.9931,188400000.0
2008-07-02 23:50:00,1.9931,1.9935,1.9931,1.99345,107100000.0
2008-07-02 23:55:00,1.99345,1.9937,1.9931,1.9935,181200000.0
2008-07-03 00:00:00,1.9935,1.9936,1.9931,1.9931,239799999.0
2008-07-03 00:05:00,1.9931,1.9935,1.9931,1.9931,285200000.0
2008-07-03 00:10:00,1.9931,1.99314,1.99272,1.993,273399999.0
2008-07-03 00:15:00,1.99295,1.9931,1.9929,1.9929,160900000.0
2008-07-03 00:20:00,1.99288,1.99315,1.99255,1.9927,437900001.0
2008-07-03 00:25:00,1.9927,1.99305,1.99265,1.9928,356599992.0
2008-07-03 00:30:00,1.9928,1.9929,1.9922,1.99238,295100000.0
2008-07-03 00:35:00,1.9925,1.9925,1.992,1.9921,326799989.0
2008-07-03 00:40:00,1.992,1.9924,1.9918,1.99205,418999995.0
2008-07-03 00:45:00,1.99205,1.9923,1.992,1.992,418700000.0
2008-07-03 00:50:00,1.992,1.99225,1.99195,1.9922,198500000.0
2008-07-03 00:55:00,1.9922,1.9926,1.99197,1.9926,314300000.0
2008-07-03 01:00:00,1.9926,1.9928,1.99245,1.9927,284099999.0
2008-07-03 01:05:00,1.9927,1.99295,1.9927,1.9928,251200000.0
2008-07-03 01:10:00,1.9928,1.9931,1.99246,1.9927,247500000.0
2008-07-03 01:15:00,1.9927,1.99283,1.9926,1.99279,154800000.0
2008-07-03 01:20:00,1.9927,1.9929,1.9925,1.9928,275800000.0
2008-07-03 01:25:00,1.9928,1.9932,1.9928,1.99305,217700000.0
2008-07-03 01:30:00,1.99305,1.9931,1.993,1.99305,131500000.0
2008-07-03 01:35:00,1.99305,1.99305,1.9927,1.9928,479900000.0
2008-07-03 01:40:00,1.9928,1.993,1.9923,1.9925,395300000.0
2008-07-03 01:45:00,1.9925,1.9927,1.9924,1.9927,306800000.0
2008-07-03 01:50:00,1.9927,1.9932,1.9926,1.993,234400000.0
2008-07-03 01:55:00,1.993,1.9935,1.9928,1.9934,536300000.0
2008-07-03 02:00:00,1.9933,1.9936,1.99262,1.9929,213900000.0
2008-07-03 02:05:00,1.99269,1.99309,1.99253,1.9929,109500000.0
2008-07-03 02:10:00,1.993,1.993,1.99252,1.99252,170400000.0
2008-07-03 02:15:00,1.99272,1.993,1.99264,1.9928,573600000.0
2008-07-03 02:20:00,1.9928,1.9928,1.99205,1.99255,324500000.0
2008-07-03 02:25:00,1.9925,1.9925,1.9921,1.9924,564100000.0
2008-07-03 02:30:00,1.9924,1.9924,1.99175,1.9922,707699999.0
2008-07-03 02:35:00,1.9922,1.9922,1.9918,1.99185,545500000.0
2008-07-03 02:40:00,1.99185,1.9922,1.99185,1.9919,272100000.0
2008-07-03 02:45:00,1.9919,1.9919,1.9919,1.9919,156000000.0
2008-07-03 02:50:00,1.9919,1.99195,1.9912,1.9912,676700003.0
2008-07-03 02:55:00,1.9911,1.9922,1.9911,1.9922,999699999.0
2008-07-03 03:00:00,1.99225,1.9924,1.9918,1.9921,373900000.0
2008-07-03 03:05:00,1.9921,1.9921,1.9916,1.992,951600000.0
2008-07-03 03:10:00,1.992,1.992,1.99164,1.9918,480000000.0
2008-07-03 03:15:00,1.9917,1.9921,1.99164,1.992,591299999.0
2008-07-03 03:20:00,1.992,1.992,1.9918,1.9918,240200000.0
2008-07-03 03:25:00,1.9918,1.9919,1.99145,1.9915,795500000.0
2008-07-03 03:30:00,1.9916,1.9918,1.9911,1.9911,870400000.0
2008-07-03 03:35:00,1.9911,1.9912,1.991,1.9911,1024900003.0
2008-07-03 03:40:00,1.9911,1.9912,1.9903,1.9907,1182199998.0
2008-07-03 03:45:00,1.9908,1.9908,1.99025,1.99025,428000000.0
2008-07-03 03:50:00,1.9903,1.9907,1.9903,1.9903,868099999.0
2008-07-03 03:55:00,1.9903,1.9903,1.98985,1.99,633699999.0
2008-07-03 04:00:00,1.99,1.9902,1.98995,1.99005,446400000.0
2008-07-03 04:05:00,1.99005,1.99015,1.98965,1.99005,209300000.0
2008-07-03 04:10:00,1.99005,1.9903,1.99005,1.99025,243000000.0
2008-07-03 04:15:00,1.9902,1.9904,1.9901,1.9901,401200000.0
2008-07-03 04:20:00,1.9901,1.9903,1.99005,1.9902,484000000.0
2008-07-03 04:25:00,1.9902,1.99045,1.98945,1.9896,690499999.0
2008-07-03 04:30:00,1.9896,1.9896,1.989,1.989,1282500002.0
2008-07-03 04:35:00,1.9891,1.9895,1.9889,1.9894,971900001.0
2008-07-03 04:40:00,1.98945,1.9899,1.98945,1.9897,648500000.0
2008-07-03 04:45:00,1.9898,1.9902,1.9898,1.9902,320500000.0
2008-07-03 04:50:00,1.9902,1.9904,1.9902,1.9904,266000000.0
2008-07-03 04:55:00,1.9904,1.9906,1.99035,1.9904,488300000.0
2008-07-03 05:00:00,1.9904,1.99095,1.98996,1.99065,560200000.0
2008-07-03 05:05:00,1.99065,1.9913,1.99065,1.991,592400000.0
2008-07-03 05:10:00,1.991,1.99115,1.9907,1.9907,412400000.0
2008-07-03 05:15:00,1.99055,1.9906,1.99003,1.9905,305100001.0
2008-07-03 05:20:00,1.9905,1.9905,1.9904,1.9905,743200001.0
2008-07-03 05:25:00,1.99028,1.9907,1.99022,1.9906,425200000.0
2008-07-03 05:30:00,1.9906,1.9907,1.9904,1.9904,833400000.0
2008-07-03 05:35:00,1.99017,1.99045,1.99003,1.99035,259600000.0
2008-07-03 05:40:00,1.9903,1.9907,1.9903,1.9905,316100000.0
2008-07-03 05:45:00,1.9905,1.9913,1.9905,1.9913,699100001.0
2008-07-03 05:50:00,1.9913,1.9917,1.99109,1.99132,520000000.0
2008-07-03 05:55:00,1.9914,1.9914,1.99072,1.99116,401900000.0
2008-07-03 06:00:00,1.99098,1.99121,1.99098,1.991,163600000.0
2008-07-03 06:05:00,1.991,1.991,1.9905,1.9907,196100000.0
2008-07-03 06:10:00,1.9908,1.9908,1.9905,1.9906,131400000.0
2008-07-03 06:15:00,1.9906,1.9907,1.99046,1.9907,75900000.0
2008-07-03 06:20:00,1.99048,1.99071,1.99016,1.99055,148300000.0
2008-07-03 06:25:00,1.9905,1.9908,1.9905,1.9908,211400000.0
2008-07-03 06:30:00,1.9908,1.9909,1.9907,1.9908,77600000.0
2008-07-03 06:35:00,1.9908,1.991,1.9906,1.9909,221000000.0
2008-07-03 06:40:00,1.99085,1.99085,1.9904,1.9905,141600000.0
2008-07-03 06:45:00,1.99052,1.9907,1.99023,1.9906,163800000.0
2008-07-03 06:50:00,1.9906,1.9906,1.9902,1.9902,151800000.0
2008-07-03 06:55:00,1.9902,1.9903,1.9897,1.9903,291500000.0
2008-07-03 07:00:00,1.9902,1.9907,1.98985,1.9907,388700000.0
2008-07-03 07:05:00,1.9906,1.9907,1.99045,1.9905,494500000.0
2008-07-03 07:10:00,1.99044,1.9908,1.9901,1.9908,498200000.0
2008-07-03 07:15:00,1.9908,1.9909,1.99034,1.9906,204700000.0
2008-07-03 07:20:00,1.9906,1.99065,1.99038,1.99055,275600000.0
2008-07-03 07:25:00,1.99055,1.9908,1.99055,1.9906,157800000.0
2008-07-03 07:30:00,1.9906,1.99155,1.9906,1.99145,1662300000.0
2008-07-03 07:35:00,1.99145,1.9925,1.9914,1.99175,1345000001.0
2008-07-03 07:40:00,1.99175,1.99185,1.99105,1.9911,2112099986.0
2008-07-03 07:45:00,1.9911,1.9915,1.9911,1.99125,485400000.0
2008-07-03 07:50:00,1.99125,1.9914,1.99105,1.9912,1184100000.0
2008-07-03 07:55:00,1.9913,1.9916,1.9913,1.9913,337500000.0
2008-07-03 08:00:00,1.9913,1.9913,1.9909,1.9909,441800000.0
2008-07-03 08:05:00,1.99085,1.99105,1.99065,1.9908,1195199996.0
2008-07-03 08:10:00,1.9908,1.9908,1.99025,1.99025,910399997.0
2008-07-03 08:15:00,1.99025,1.9904,1.98925,1.99,1596900000.0
2008-07-03 08:20:00,1.98995,1.9903,1.98985,1.9901,562499998.0
2008-07-03 08:25:00,1.9901,1.9903,1.98905,1.9893,632500000.0
2008-07-03 08:30:00,1.9893,1.9894,1.98895,1.98915,913500000.0
2008-07-03 08:35:00,1.98915,1.99145,1.9887,1.9912,1334100000.0
2008-07-03 08:40:00,1.9912,1.9924,1.9907,1.9914,1005500000.0
2008-07-03 08:45:00,1.9914,1.9914,1.9909,1.991,865900002.0
2008-07-03 08:50:00,1.991,1.9918,1.991,1.99165,580100000.0
2008-07-03 08:55:00,1.9916,1.99275,1.99125,1.99265,859000000.0
2008-07-03 09:00:00,1.9926,1.9931,1.9924,1.9927,1625200003.0
2008-07-03 09:05:00,1.9927,1.9927,1.99095,1.99115,1582500001.0
2008-07-03 09:10:00,1.99115,1.9917,1.9911,1.9914,744000000.0
2008-07-03 09:15:00,1.9914,1.9915,1.99095,1.991,1082100000.0
2008-07-03 09:20:00,1.99095,1.9917,1.99095,1.9917,1276600001.0
2008-07-03 09:25:00,1.9917,1.9918,1.99025,1.99035,1063600000.0
2008-07-03 09:30:00,1.99025,1.9911,1.99025,1.99065,1155600002.0
2008-07-03 09:35:00,1.99065,1.9907,1.9889,1.98915,1753400002.0
2008-07-03 09:40:00,1.98915,1.99,1.98915,1.9894,736400000.0
2008-07-03 09:45:00,1.9894,1.99155,1.9892,1.99075,1131900000.0
2008-07-03 09:50:00,1.99075,1.9908,1.9896,1.99005,1201100001.0
2008-07-03 09:55:00,1.99005,1.99005,1.9889,1.98895,675299998.0
2008-07-03 10:00:00,1.98875,1.9898,1.9883,1.9888,1804799998.0
2008-07-03 10:05:00,1.9888,1.9902,1.98875,1.98965,1275899999.0
2008-07-03 10:10:00,1.9896,1.9897,1.9888,1.98915,1226000001.0
2008-07-03 10:15:00,1.98915,1.9894,1.98865,1.9887,1018199999.0
2008-07-03 10:20:00,1.98875,1.9891,1.9881,1.98825,2050599999.0
2008-07-03 10:25:00,1.98825,1.9886,1.9881,1.9886,1566900001.0
2008-07-03 10:30:00,1.9886,1.9886,1.98545,1.9864,2460399999.0
2008-07-03 10:35:00,1.98645,1.9873,1.98625,1.9869,1265400000.0
2008-07-03 10:40:00,1.9869,1.987,1.98555,1.98655,1506400001.0
2008-07-03 10:45:00,1.98655,1.9873,1.9865,1.98665,1624100004.0
2008-07-03 10:50:00,1.98665,1.9876,1.98615,1.9874,1104500000.0
2008-07-03 10:55:00,1.9874,1.9876,1.98725,1.9876,901200000.0
2008-07-03 11:00:00,1.9876,1.9877,1.98705,1.9872,1165100000.0
2008-07-03 11:05:00,1.9872,1.9874,1.9853,1.9857,1044371998.0
2008-07-03 11:10:00,1.9857,1.986,1.9849,1.98545,1475600000.0
2008-07-03 11:15:00,1.98545,1.9859,1.98505,1.9851,1025900000.0
2008-07-03 11:20:00,1.9852,1.9857,1.98485,1.9857,638700000.0
2008-07-03 11:25:00,1.9857,1.9862,1.9857,1.9859,754700000.0
2008-07-03 11:30:00,1.9859,1.9863,1.9856,1.9857,894900000.0
2008-07-03 11:35:00,1.9857,1.9858,1.9852,1.9856,826900000.0
2008-07-03 11:40:00,1.9856,1.9857,1.98525,1.9854,475800000.0
2008-07-03 11:45:00,1.9854,1.9858,1.985,1.985,1218800000.0
2008-07-03 11:50:00,1.985,1.9856,1.9839,1.98555,1948400006.0
2008-07-03 11:55:00,1.9856,1.9858,1.9847,1.9855,1327884000.0
2008-07-03 12:00:00,1.9855,1.9857,1.98485,1.9849,1236599999.0
2008-07-03 12:05:00,1.98505,1.9851,1.9847,1.98505,1196699999.0
2008-07-03 12:10:00,1.98505,1.986,1.98505,1.9856,963600000.0
2008-07-03 12:15:00,1.9856,1.9858,1.9852,1.9857,915800000.0
2008-07-03 12:20:00,1.98575,1.9859,1.9852,1.9858,702400000.0
2008-07-03 12:25:00,1.9858,1.9862,1.9851,1.9852,700700000.0
2008-07-03 12:30:00,1.9852,1.9854,1.9851,1.9851,665600000.0
2008-07-03 12:35:00,1.9851,1.9853,1.9847,1.9853,599700000.0
2008-07-03 12:40:00,1.9853,1.9861,1.9853,1.9859,342100000.0
2008-07-03 12:45:00,1.9859,1.9871,1.98575,1.9859,780899998.0
2008-07-03 12:50:00,1.9859,1.9869,1.98555,1.9865,756700000.0
2008-07-03 12:55:00,1.9865,1.98775,1.9864,1.98775,385100000.0
2008-07-03 13:00:00,1.9878,1.9888,1.9876,1.9885,1144700000.0
2008-07-03 13:05:00,1.9885,1.9894,1.9881,1.9893,1125100000.0
2008-07-03 13:10:00,1.98935,1.9895,1.989,1.9891,646500000.0
2008-07-03 13:15:00,1.9891,1.98915,1.98855,1.9889,724699999.0
2008-07-03 13:20:00,1.9887,1.9905,1.98865,1.98965,1296900000.0
2008-07-03 13:25:00,1.98965,1.99005,1.9893,1.98965,1307200000.0
2008-07-03 13:30:00,1.98965,1.9903,1.9892,1.9898,1058200001.0
2008-07-03 13:35:00,1.9898,1.9907,1.9897,1.9907,1502299997.0
2008-07-03 13:40:00,1.9907,1.9913,1.989,1.98925,1314899998.0
2008-07-03 13:45:00,1.9894,1.9905,1.9889,1.989,1402799999.0
2008-07-03 13:50:00,1.989,1.98905,1.98805,1.98805,962600001.0
2008-07-03 13:55:00,1.98805,1.9886,1.9876,1.9883,2276000001.0
2008-07-03 14:00:00,1.9883,1.9884,1.98775,1.98825,1344399999.0
2008-07-03 14:05:00,1.9883,1.9889,1.98815,1.9887,1285100002.0
2008-07-03 14:10:00,1.9887,1.98915,1.9874,1.9874,1433000000.0
2008-07-03 14:15:00,1.98725,1.9883,1.9871,1.9877,1647499996.0
2008-07-03 14:20:00,1.9877,1.98915,1.9875,1.9891,1106600000.0
2008-07-03 14:25:00,1.9891,1.9906,1.9885,1.9896,2994999998.0
2008-07-03 14:30:00,1.98965,1.9914,1.98548,1.9869,3576899999.0
2008-07-03 14:35:00,1.9865,1.9868,1.98095,1.98215,3649150001.0
2008-07-03 14:40:00,1.98215,1.9844,1.98175,1.984,3116200006.0
2008-07-03 14:45:00,1.98405,1.9841,1.9822,1.98235,3581699998.0
2008-07-03 14:50:00,1.9823,1.98265,1.9809,1.98165,4112599998.0
2008-07-03 14:55:00,1.98165,1.98385,1.98165,1.9837,2994000004.0
2008-07-03 15:00:00,1.98375,1.9838,1.98245,1.9832,2101100006.0
2008-07-03 15:05:00,1.9832,1.98355,1.982,1.9825,3452999995.0
2008-07-03 15:10:00,1.9825,1.9829,1.98115,1.98185,3355100001.0
2008-07-03 15:15:00,1.98185,1.98225,1.98115,1.98225,1745099996.0
2008-07-03 15:20:00,1.9823,1.983,1.9822,1.9829,1015199999.0
2008-07-03 15:25:00,1.9829,1.98335,1.98175,1.9827,1491999997.0
2008-07-03 15:30:00,1.9827,1.9828,1.9819,1.9822,1702400000.0
2008-07-03 15:35:00,1.9822,1.9824,1.9821,1.9823,1463600001.0
2008-07-03 15:40:00,1.9823,1.9829,1.9821,1.9826,1053000000.0
2008-07-03 15:45:00,1.9827,1.9841,1.98255,1.98375,1774499999.0
2008-07-03 15:50:00,1.98375,1.9842,1.9835,1.9842,1162600001.0
2008-07-03 15:55:00,1.9842,1.9845,1.98245,1.9831,1502599998.0
2008-07-03 16:00:00,1.9831,1.98565,1.9831,1.9852,2663499992.0
2008-07-03 16:05:00,1.9852,1.98535,1.9841,1.985,1845999998.0
2008-07-03 16:10:00,1.985,1.98535,1.98465,1.9852,1271200000.0
2008-07-03 16:15:00,1.9852,1.98525,1.98345,1.98375,1698899997.0
2008-07-03 16:20:00,1.98385,1.9839,1.98265,1.9831,2819100000.0
2008-07-03 16:25:00,1.9831,1.9835,1.9827,1.9827,758300000.0
2008-07-03 16:30:00,1.9827,1.9829,1.9819,1.9822,1638300002.0
2008-07-03 16:35:00,1.9822,1.9826,1.98185,1.9819,1559899997.0
2008-07-03 16:40:00,1.9819,1.9829,1.9819,1.982,1615200003.0
2008-07-03 16:45:00,1.98195,1.9825,1.98125,1.9822,1616800000.0
2008-07-03 16:50:00,1.9823,1.9827,1.982,1.98255,1361100000.0
2008-07-03 16:55:00,1.98255,1.9833,1.9825,1.9827,1590199996.0
2008-07-03 17:00:00,1.9827,1.98295,1.9823,1.98275,1033200000.0
2008-07-03 17:05:00,1.98275,1.983,1.9823,1.9827,1148900000.0
2008-07-03 17:10:00,1.98275,1.98355,1.98275,1.98295,1113800001.0
2008-07-03 17:15:00,1.98295,1.983,1.9824,1.9824,1060000000.0
2008-07-03 17:20:00,1.9824,1.9827,1.9823,1.9824,588700000.0
2008-07-03 17:25:00,1.9824,1.98245,1.982,1.982,583400000.0
2008-07-03 17:30:00,1.982,1.98265,1.98145,1.9826,655600000.0
2008-07-03 17:35:00,1.9827,1.9827,1.98185,1.9822,621000000.0
2008-07-03 17:40:00,1.9822,1.98265,1.9819,1.9824,725500000.0
2008-07-03 17:45:00,1.9825,1.9825,1.9818,1.98185,974100000.0
2008-07-03 17:50:00,1.9819,1.9825,1.9817,1.98185,677199999.0
2008-07-03 17:55:00,1.98185,1.98275,1.98185,1.98235,509200000.0
2008-07-03 18:00:00,1.9824,1.9829,1.98215,1.9822,881100000.0
2008-07-03 18:05:00,1.9822,1.9824,1.9819,1.9819,899400000.0
2008-07-03 18:10:00,1.98195,1.9821,1.9817,1.9818,611800000.0
2008-07-03 18:15:00,1.9819,1.98195,1.9816,1.9816,839700000.0
2008-07-03 18:20:00,1.9818,1.9818,1.98095,1.9814,923700000.0
2008-07-03 18:25:00,1.98145,1.98165,1.9799,1.9803,1596300001.0
2008-07-03 18:30:00,1.9803,1.9813,1.9802,1.981,1670600000.0
2008-07-03 18:35:00,1.981,1.9813,1.98085,1.9811,802100000.0
2008-07-03 18:40:00,1.9812,1.9813,1.98075,1.9808,562600000.0
2008-07-03 18:45:00,1.9808,1.9818,1.9808,1.9817,1102600000.0
2008-07-03 18:50:00,1.9817,1.9819,1.9808,1.98145,838600000.0
2008-07-03 18:55:00,1.98145,1.98195,1.98145,1.9819,677700000.0
2008-07-03 19:00:00,1.9819,1.9824,1.9817,1.9817,586200000.0
2008-07-03 19:05:00,1.9817,1.9818,1.9808,1.9809,561600000.0
2008-07-03 19:10:00,1.9809,1.9813,1.9808,1.9811,413000000.0
2008-07-03 19:15:00,1.9811,1.9814,1.9811,1.9813,147900000.0
2008-07-03 19:20:00,1.9813,1.9815,1.9808,1.9808,409200000.0
2008-07-03 19:25:00,1.9808,1.9813,1.9803,1.98115,599800000.0
2008-07-03 19:30:00,1.9812,1.9817,1.9811,1.9812,388300000.0
2008-07-03 19:35:00,1.9812,1.98125,1.98055,1.981,402000000.0
2008-07-03 19:40:00,1.981,1.9818,1.981,1.9818,302000000.0
2008-07-03 19:45:00,1.9818,1.982,1.98165,1.98165,469400000.0
2008-07-03 19:50:00,1.9816,1.9817,1.981,1.98135,475700000.0
2008-07-03 19:55:00,1.9814,1.9816,1.98115,1.9815,355800000.0
2008-07-03 20:00:00,1.9815,1.98205,1.9815,1.9817,492100000.0
2008-07-03 20:05:00,1.9817,1.9821,1.9817,1.98195,129300000.0
2008-07-03 20:10:00,1.9821,1.9826,1.9819,1.98245,230999998.0
2008-07-03 20:15:00,1.98245,1.9825,1.98189,1.9822,191900000.0
2008-07-03 20:20:00,1.9822,1.9824,1.98215,1.9822,271300000.0
2008-07-03 20:25:00,1.9822,1.9822,1.98171,1.98189,742600000.0
2008-07-03 20:30:00,1.98205,1.9821,1.98167,1.98195,173600000.0
2008-07-03 20:35:00,1.982,1.9825,1.982,1.9825,136500000.0
2008-07-03 20:40:00,1.9826,1.9832,1.982,1.982,645000000.0
2008-07-03 20:45:00,1.982,1.9822,1.9814,1.9819,496600000.0
2008-07-03 20:50:00,1.98185,1.9826,1.98185,1.9825,395100000.0
2008-07-03 20:55:00,1.98255,1.98285,1.9822,1.9827,184900000.0
2008-07-03 21:00:00,1.98285,1.9831,1.9824,1.9829,198600000.0
2008-07-03 21:05:00,1.9829,1.9831,1.9828,1.9831,167300000.0
2008-07-03 21:10:00,1.9831,1.9837,1.983,1.9836,596700000.0
2008-07-03 21:15:00,1.9837,1.9838,1.98235,1.9829,565100000.0
2008-07-03 21:20:00,1.983,1.983,1.9826,1.9826,197200000.0
2008-07-03 21:25:00,1.9826,1.9827,1.9823,1.98265,215800000.0
2008-07-03 21:30:00,1.9827,1.9832,1.9826,1.9829,256500000.0
2008-07-03 21:35:00,1.9829,1.98295,1.98275,1.9828,149200000.0
2008-07-03 21:40:00,1.9828,1.983,1.9826,1.9829,100400000.0
2008-07-03 21:45:00,1.98295,1.9833,1.98285,1.9829,180600000.0
2008-07-03 21:50:00,1.98274,1.983,1.98266,1.983,148500000.0
2008-07-03 21:55:00,1.98305,1.98355,1.983,1.983,155100000.0
2008-07-03 22:00:00,1.9829,1.983,1.9826,1.9827,182900000.0
2008-07-03 22:05:00,1.9826,1.983,1.9826,1.983,86600000.0
2008-07-03 22:10:00,1.98278,1.983,1.98253,1.983,409900000.0
2008-07-03 22:15:00,1.983,1.983,1.9826,1.9827,158100000.0
2008-07-03 22:20:00,1.98265,1.9827,1.98235,1.9824,82700000.0
2008-07-03 22:25:00,1.9824,1.9826,1.98225,1.9826,103800000.0
2008-07-03 22:30:00,1.9826,1.98295,1.98229,1.98231,174000000.0
2008-07-03 22:35:00,1.98255,1.98267,1.98234,1.98267,98100000.0
2008-07-03 22:40:00,1.98255,1.9826,1.98231,1.98255,59300000.0
2008-07-03 22:45:00,1.9826,1.9828,1.9824,1.9827,77300000.0
2008-07-03 22:50:00,1.9827,1.98335,1.98246,1.98335,271000000.0
2008-07-03 22:55:00,1.9835,1.9836,1.9832,1.9832,143300000.0
2008-07-03 23:00:00,1.9831,1.98335,1.983,1.98325,41300000.0
2008-07-03 23:05:00,1.9831,1.98325,1.98287,1.9832,93000000.0
2008-07-03 23:10:00,1.9832,1.98325,1.983,1.9831,31400000.0
2008-07-03 23:15:00,1.983,1.9832,1.98279,1.983,62300000.0
2008-07-03 23:20:00,1.98305,1.98315,1.9828,1.983,90700000.0
2008-07-03 23:25:00,1.98305,1.98315,1.98277,1.9829,92900000.0
2008-07-03 23:30:00,1.9829,1.9831,1.9826,1.9826,147100000.0
2008-07-03 23:35:00,1.9826,1.9826,1.9826,1.9826,142800000.0
2008-07-03 23:40:00,1.98265,1.98305,1.98242,1.98265,306200002.0
2008-07-03 23:45:00,1.98265,1.9829,1.9823,1.98275,249500000.0
2008-07-03 23:50:00,1.98275,1.9829,1.9827,1.9829,30600000.0
2008-07-03 23:55:00,1.98294,1.98295,1.98264,1.9828,125800000.0
2008-07-04 00:00:00,1.9828,1.9829,1.9826,1.9828,144700000.0
2008-07-04 00:05:00,1.9828,1.9828,1.98255,1.98255,103300000.0
2008-07-04 00:10:00,1.9824,1.98255,1.9821,1.9821,469200001.0
2008-07-04 00:15:00,1.9821,1.9823,1.98185,1.9821,140800000.0
2008-07-04 00:20:00,1.9813,1.98233,1.9813,1.982,313000001.0
2008-07-04 00:25:00,1.982,1.9822,1.9819,1.9822,128900001.0
2008-07-04 00:30:00,1.9821,1.98225,1.98205,1.9821,28000000.0
2008-07-04 00:35:00,1.9821,1.98225,1.9821,1.98225,48200000.0
2008-07-04 00:40:00,1.98225,1.9824,1.98192,1.98223,119100000.0
2008-07-04 00:45:00,1.98215,1.98235,1.98188,1.98225,91900000.0
2008-07-04 00:50:00,1.98215,1.9824,1.98188,1.98205,84300000.0
2008-07-04 00:55:00,1.9823,1.98265,1.98215,1.9826,234699999.0
2008-07-04 01:00:00,1.9826,1.98265,1.9825,1.9826,224200000.0
2008-07-04 01:05:00,1.98265,1.9827,1.9825,1.9826,283200000.0
2008-07-04 01:10:00,1.9826,1.983,1.9826,1.9828,404600000.0
2008-07-04 01:15:00,1.9828,1.9832,1.9828,1.983,262000000.0
2008-07-04 01:20:00,1.983,1.983,1.9827,1.9828,365400000.0
2008-07-04 01:25:00,1.9828,1.983,1.9822,1.9826,509700000.0
2008-07-04 01:30:00,1.9827,1.9828,1.9825,1.9826,72900000.0
2008-07-04 01:35:00,1.98255,1.9831,1.98225,1.9829,260500000.0
2008-07-04 01:40:00,1.983,1.9832,1.9815,1.9815,720300000.0
2008-07-04 01:45:00,1.9815,1.982,1.9815,1.9815,806400000.0
2008-07-04 01:50:00,1.9816,1.98225,1.9816,1.9817,85700000.0
2008-07-04 01:55:00,1.9817,1.983,1.9816,1.983,300200000.0
2008-07-04 02:00:00,1.983,1.9835,1.9828,1.9835,580300000.0
2008-07-04 02:05:00,1.9835,1.9841,1.9835,1.984,635800000.0
2008-07-04 02:10:00,1.984,1.9842,1.9833,1.9833,834200000.0
2008-07-04 02:15:00,1.9833,1.98355,1.983,1.98355,637300000.0
2008-07-04 02:20:00,1.98355,1.984,1.98345,1.9835,303000000.0
2008-07-04 02:25:00,1.9835,1.9838,1.9834,1.98375,855800000.0
2008-07-04 02:30:00,1.98375,1.9838,1.9834,1.9834,209600000.0
2008-07-04 02:35:00,1.98335,1.9841,1.9832,1.98405,973300001.0
2008-07-04 02:40:00,1.9837,1.9842,1.9837,1.984,373000000.0
2008-07-04 02:45:00,1.9839,1.9841,1.9838,1.984,247000000.0
2008-07-04 02:50:00,1.984,1.9842,1.9837,1.9838,278200000.0
2008-07-04 02:55:00,1.9838,1.98425,1.9838,1.98415,170300000.0
2008-07-04 03:00:00,1.9842,1.9843,1.98403,1.9843,252900003.0
2008-07-04 03:05:00,1.9843,1.98435,1.98401,1.98401,178900000.0
2008-07-04 03:10:00,1.9843,1.9843,1.98396,1.98423,89100000.0
2008-07-04 03:15:00,1.98417,1.9843,1.9839,1.98395,171900000.0
2008-07-04 03:20:00,1.98405,1.98425,1.98373,1.9842,269100000.0
2008-07-04 03:25:00,1.98415,1.9842,1.984,1.9841,115200000.0
2008-07-04 03:30:00,1.9841,1.9842,1.98388,1.9842,99200000.0
2008-07-04 03:35:00,1.9842,1.9842,1.98383,1.98405,152500000.0
2008-07-04 03:40:00,1.9841,1.9842,1.9839,1.9839,259200000.0
2008-07-04 03:45:00,1.98379,1.9841,1.98361,1.984,302200000.0
2008-07-04 03:50:00,1.9841,1.98417,1.98349,1.98382,120500000.0
2008-07-04 03:55:00,1.98401,1.98422,1.98384,1.98415,104300000.0
2008-07-04 04:00:00,1.98405,1.9841,1.98395,1.9841,251900000.0
2008-07-04 04:05:00,1.9841,1.9841,1.98372,1.9841,113400000.0
2008-07-04 04:10:00,1.98408,1.9848,1.98383,1.9843,486700000.0
2008-07-04 04:15:00,1.9843,1.9843,1.9837,1.9841,527000000.0
2008-07-04 04:20:00,1.9841,1.98426,1.9836,1.9841,133600000.0
2008-07-04 04:25:00,1.9841,1.9842,1.98368,1.984,198100000.0
2008-07-04 04:30:00,1.98387,1.9841,1.98355,1.98385,344200000.0
2008-07-04 04:35:00,1.9838,1.9841,1.9838,1.9841,277000000.0
2008-07-04 04:40:00,1.9841,1.9842,1.984,1.9841,238700000.0
2008-07-04 04:45:00,1.9838,1.98435,1.98369,1.9843,152500000.0
2008-07-04 04:50:00,1.9843,1.9844,1.98416,1.9843,284000000.0
2008-07-04 04:55:00,1.98435,1.98445,1.9843,1.9844,101700000.0
2008-07-04 05:00:00,1.9844,1.98465,1.98409,1.98434,203500000.0
2008-07-04 05:05:00,1.9844,1.98475,1.9844,1.9847,121700000.0
2008-07-04 05:10:00,1.9847,1.98475,1.98414,1.9843,194000000.0
2008-07-04 05:15:00,1.9845,1.98455,1.984,1.984,504400000.0
2008-07-04 05:20:00,1.984,1.9844,1.984,1.9841,146700000.0
2008-07-04 05:25:00,1.9841,1.9844,1.98395,1.9841,195900000.0
2008-07-04 05:30:00,1.9841,1.9842,1.98405,1.9841,126200000.0
2008-07-04 05:35:00,1.98398,1.9842,1.9837,1.984,179000000.0
2008-07-04 05:40:00,1.984,1.98415,1.9839,1.98415,191600000.0
2008-07-04 05:45:00,1.9842,1.9842,1.98383,1.98387,160600000.0
2008-07-04 05:50:00,1.9842,1.9843,1.98379,1.98386,336200000.0
2008-07-04 05:55:00,1.98411,1.98432,1.9839,1.98421,387900000.0
2008-07-04 06:00:00,1.98402,1.9842,1.98378,1.9842,315000000.0
2008-07-04 06:05:00,1.98397,1.9845,1.98391,1.9844,383700000.0
2008-07-04 06:10:00,1.9844,1.9845,1.9844,1.9844,418200000.0
2008-07-04 06:15:00,1.98415,1.9845,1.98415,1.9843,53100000.0
2008-07-04 06:20:00,1.9843,1.9845,1.9842,1.9842,246000000.0
2008-07-04 06:25:00,1.9842,1.9842,1.98343,1.98377,353800000.0
2008-07-04 06:30:00,1.9839,1.984,1.98363,1.98395,212300000.0
2008-07-04 06:35:00,1.984,1.9843,1.984,1.9841,594500000.0
2008-07-04 06:40:00,1.9842,1.9844,1.9839,1.98405,491300000.0
2008-07-04 06:45:00,1.98381,1.98416,1.9838,1.984,241400000.0
2008-07-04 06:50:00,1.984,1.98405,1.9839,1.984,234700000.0
2008-07-04 06:55:00,1.984,1.9841,1.98385,1.9841,52800000.0
2008-07-04 07:00:00,1.9841,1.9841,1.98379,1.98389,193000000.0
2008-07-04 07:05:00,1.9841,1.9845,1.9841,1.9845,370400001.0
2008-07-04 07:10:00,1.9845,1.9845,1.9842,1.9842,833200000.0
2008-07-04 07:15:00,1.9842,1.9844,1.9841,1.9843,304500000.0
2008-07-04 07:20:00,1.98382,1.9848,1.98368,1.9845,221100000.0
2008-07-04 07:25:00,1.9845,1.9845,1.9841,1.9842,542900000.0
2008-07-04 07:30:00,1.9842,1.9843,1.9839,1.984,399400000.0
2008-07-04 07:35:00,1.984,1.984,1.9835,1.9836,290900000.0
2008-07-04 07:40:00,1.9835,1.9837,1.9834,1.9837,733900000.0
2008-07-04 07:45:00,1.9837,1.98375,1.9835,1.9836,260200001.0
2008-07-04 07:50:00,1.9836,1.9839,1.9836,1.9838,876100000.0
2008-07-04 07:55:00,1.9838,1.9838,1.9836,1.9838,695600000.0
2008-07-04 08:00:00,1.9838,1.9842,1.98365,1.984,885100000.0
2008-07-04 08:05:00,1.984,1.9842,1.984,1.9841,628400000.0
2008-07-04 08:10:00,1.9841,1.9843,1.9834,1.9835,911400001.0
2008-07-04 08:15:00,1.9835,1.9841,1.98335,1.9837,1179400000.0
2008-07-04 08:20:00,1.9837,1.98455,1.9837,1.9841,905200000.0
2008-07-04 08:25:00,1.9841,1.98415,1.9834,1.98355,349100000.0
2008-07-04 08:30:00,1.98355,1.9837,1.98245,1.98265,721799999.0
2008-07-04 08:35:00,1.98255,1.98265,1.9821,1.9826,263500000.0
2008-07-04 08:40:00,1.9826,1.9834,1.9823,1.9826,784200000.0
2008-07-04 08:45:00,1.9826,1.9826,1.98155,1.9822,624900001.0
2008-07-04 08:50:00,1.98225,1.98225,1.981,1.9816,930699999.0
2008-07-04 08:55:00,1.98165,1.98165,1.9805,1.98115,1326399999.0
2008-07-04 09:00:00,1.9812,1.98165,1.9809,1.98145,1055199996.0
2008-07-04 09:05:00,1.98145,1.98235,1.9813,1.9823,672900001.0
2008-07-04 09:10:00,1.9823,1.9824,1.9818,1.9819,557500000.0
2008-07-04 09:15:00,1.982,1.9833,1.98175,1.9832,849500000.0
2008-07-04 09:20:00,1.98325,1.9835,1.98105,1.9815,899600001.0
2008-07-04 09:25:00,1.9815,1.9822,1.9812,1.982,934900001.0
2008-07-04 09:30:00,1.982,1.9828,1.982,1.98275,691100000.0
2008-07-04 09:35:00,1.9827,1.98315,1.98265,1.9827,686700000.0
2008-07-04 09:40:00,1.9826,1.9829,1.9823,1.9823,623100000.0
2008-07-04 09:45:00,1.9823,1.98365,1.9823,1.9836,768100000.0
2008-07-04 09:50:00,1.9835,1.98375,1.9826,1.9826,1646100002.0
2008-07-04 09:55:00,1.9826,1.983,1.98215,1.98215,705100000.0
2008-07-04 10:00:00,1.9822,1.9827,1.9822,1.9827,656300000.0
2008-07-04 10:05:00,1.9827,1.9827,1.9824,1.98255,571000000.0
2008-07-04 10:10:00,1.98255,1.9826,1.9822,1.98245,575800000.0
2008-07-04 10:15:00,1.9824,1.9827,1.9822,1.9826,606000000.0
2008-07-04 10:20:00,1.9826,1.9828,1.9825,1.9826,404200000.0
2008-07-04 10:25:00,1.98255,1.98365,1.98255,1.9835,498100000.0
2008-07-04 10:30:00,1.9835,1.9836,1.9825,1.9825,651300000.0
2008-07-04 10:35:00,1.9825,1.98255,1.98185,1.9823,766599999.0
2008-07-04 10:40:00,1.98235,1.98235,1.9817,1.9823,908300000.0
2008-07-04 10:45:00,1.9823,1.9824,1.98175,1.98185,1310843999.0
2008-07-04 10:50:00,1.9818,1.98215,1.98175,1.98175,463700000.0
2008-07-04 10:55:00,1.98175,1.9818,1.98025,1.98025,1461699999.0
2008-07-04 11:00:00,1.9803,1.9811,1.98025,1.98035,1616899999.0
2008-07-04 11:05:00,1.98035,1.98095,1.9801,1.9806,491200000.0
2008-07-04 11:10:00,1.9806,1.98065,1.9795,1.9801,1066100002.0
2008-07-04 11:15:00,1.9801,1.9805,1.98,1.98035,1178100003.0
2008-07-04 11:20:00,1.98035,1.9817,1.9803,1.9817,1094900001.0
2008-07-04 11:25:00,1.9817,1.982,1.9813,1.9814,936200003.0
2008-07-04 11:30:00,1.98145,1.9815,1.981,1.98145,1507600002.0
2008-07-04 11:35:00,1.98145,1.9816,1.9812,1.9813,662300000.0
2008-07-04 11:40:00,1.9813,1.9821,1.98125,1.982,778999999.0
2008-07-04 11:45:00,1.982,1.98235,1.98155,1.9822,920900002.0
2008-07-04 11:50:00,1.9822,1.9824,1.9819,1.98225,596399998.0
2008-07-04 11:55:00,1.98225,1.9828,1.98225,1.98245,705200000.0
2008-07-04 12:00:00,1.98245,1.9829,1.98205,1.9828,801300000.0
2008-07-04 12:05:00,1.9828,1.98365,1.9825,1.9831,891000000.0
2008-07-04 12:10:00,1.98315,1.98345,1.98295,1.9833,712600000.0
2008-07-04 12:15:00,1.9833,1.98375,1.9831,1.98365,525800000.0
2008-07-04 12:20:00,1.9836,1.98385,1.9833,1.9833,564500000.0
2008-07-04 12:25:00,1.98335,1.98355,1.9832,1.98325,700400000.0
2008-07-04 12:30:00,1.9833,1.9837,1.9833,1.9835,312500000.0
2008-07-04 12:35:00,1.9835,1.98365,1.9828,1.9829,619300000.0
2008-07-04 12:40:00,1.9829,1.9835,1.98255,1.98315,1449500003.0
2008-07-04 12:45:00,1.9832,1.9832,1.98205,1.9821,645000002.0
2008-07-04 12:50:00,1.9821,1.9821,1.9816,1.98165,645900000.0
2008-07-04 12:55:00,1.98165,1.9821,1.98145,1.9815,583000000.0
2008-07-04 13:00:00,1.9815,1.98155,1.9813,1.9814,433900000.0
2008-07-04 13:05:00,1.98135,1.9821,1.98135,1.98205,420600000.0
2008-07-04 13:10:00,1.982,1.9828,1.98195,1.9825,634999999.0
2008-07-04 13:15:00,1.9824,1.9824,1.98075,1.9808,849099999.0
2008-07-04 13:20:00,1.98075,1.9815,1.98035,1.9809,1261899999.0
2008-07-04 13:25:00,1.9809,1.9813,1.9809,1.98115,530800000.0
2008-07-04 13:30:00,1.98115,1.9813,1.98095,1.9813,808800000.0
2008-07-04 13:35:00,1.98125,1.9815,1.981,1.981,1149000000.0
2008-07-04 13:40:00,1.981,1.981,1.9802,1.98055,779700000.0
2008-07-04 13:45:00,1.98055,1.9807,1.9803,1.9804,510800000.0
2008-07-04 13:50:00,1.9804,1.98305,1.98025,1.98235,1038200000.0
2008-07-04 13:55:00,1.98235,1.9825,1.98155,1.9816,980900000.0
2008-07-04 14:00:00,1.98165,1.98275,1.98165,1.9823,676200000.0
2008-07-04 14:05:00,1.98235,1.9826,1.9821,1.98255,380000000.0
2008-07-04 14:10:00,1.98255,1.98265,1.98145,1.98155,876200001.0
2008-07-04 14:15:00,1.98145,1.9818,1.98085,1.981,1008200002.0
2008-07-04 14:20:00,1.9813,1.9824,1.98085,1.98165,2387900011.0
2008-07-04 14:25:00,1.98165,1.9823,1.9816,1.982,1654500006.0
2008-07-04 14:30:00,1.98205,1.98245,1.982,1.98225,644300000.0
2008-07-04 14:35:00,1.98225,1.9826,1.9822,1.9825,700200000.0
2008-07-04 14:40:00,1.9825,1.9828,1.9822,1.98235,744599999.0
2008-07-04 14:45:00,1.98235,1.9827,1.9822,1.9823,1260500001.0
2008-07-04 14:50:00,1.9823,1.9824,1.98165,1.98175,568200000.0
2008-07-04 14:55:00,1.9819,1.9825,1.9819,1.9822,408000000.0
2008-07-04 15:00:00,1.98225,1.9827,1.98195,1.98265,1298599999.0
2008-07-04 15:05:00,1.98265,1.9832,1.9825,1.9827,1201400002.0
2008-07-04 15:10:00,1.9827,1.9829,1.98245,1.9828,778300001.0
2008-07-04 15:15:00,1.9828,1.9831,1.9824,1.98275,867700000.0
2008-07-04 15:20:00,1.98275,1.9828,1.982,1.9823,654100001.0
2008-07-04 15:25:00,1.9823,1.9827,1.9823,1.98235,829400000.0
2008-07-04 15:30:00,1.98235,1.98265,1.98235,1.9826,556699999.0
2008-07-04 15:35:00,1.9826,1.9828,1.9822,1.98235,374000000.0
2008-07-04 15:40:00,1.9823,1.98265,1.98145,1.9815,763499998.0
2008-07-04 15:45:00,1.98155,1.98185,1.9809,1.981,850100004.0
2008-07-04 15:50:00,1.981,1.9823,1.981,1.9822,855000000.0
2008-07-04 15:55:00,1.9822,1.9825,1.98215,1.9823,535300000.0
2008-07-04 16:00:00,1.9823,1.9824,1.9815,1.982,563599999.0
2008-07-04 16:05:00,1.98195,1.9823,1.9818,1.9823,841100000.0
2008-07-04 16:10:00,1.98225,1.9824,1.98205,1.98235,500699998.0
2008-07-04 16:15:00,1.98235,1.9825,1.9819,1.98225,681800001.0
2008-07-04 16:20:00,1.98225,1.9825,1.9821,1.9824,701899999.0
2008-07-04 16:25:00,1.98245,1.9828,1.9824,1.98265,781799999.0
2008-07-04 16:30:00,1.98265,1.9829,1.98265,1.9828,759699998.0
2008-07-04 16:35:00,1.9828,1.9828,1.98245,1.9827,1182799999.0
2008-07-04 16:40:00,1.9828,1.9828,1.98245,1.98245,463400000.0
2008-07-04 16:45:00,1.98245,1.9825,1.9821,1.9821,542100000.0
2008-07-04 16:50:00,1.98205,1.9823,1.9815,1.9816,912700000.0
2008-07-04 16:55:00,1.9816,1.9827,1.9816,1.9823,1076400000.0
2008-07-04 17:00:00,1.9823,1.9827,1.9821,1.9827,630200000.0
2008-07-04 17:05:00,1.9827,1.98305,1.98235,1.98305,511900002.0
2008-07-04 17:10:00,1.98305,1.98325,1.98285,1.98315,353600000.0
2008-07-04 17:15:00,1.9831,1.98335,1.9829,1.98335,420000000.0
2008-07-04 17:20:00,1.98335,1.98335,1.9829,1.9829,408500000.0
2008-07-04 17:25:00,1.9829,1.9832,1.9829,1.9831,371300000.0
2008-07-04 17:30:00,1.98315,1.9833,1.98315,1.9832,336600000.0
2008-07-04 17:35:00,1.9832,1.9833,1.9831,1.98325,196400000.0
2008-07-04 17:40:00,1.98325,1.9833,1.9829,1.983,243660000.0
2008-07-04 17:45:00,1.983,1.9831,1.9826,1.9828,480100000.0
2008-07-04 17:50:00,1.9828,1.9828,1.9824,1.98255,331100000.0
2008-07-04 17:55:00,1.98255,1.9829,1.98255,1.9829,797300000.0
2008-07-04 18:00:00,1.9829,1.98315,1.98255,1.98305,508700000.0
2008-07-04 18:05:00,1.98305,1.9833,1.9828,1.9831,450300000.0
2008-07-04 18:10:00,1.9831,1.9831,1.9824,1.98285,334944371.0
2008-07-04 18:15:00,1.9829,1.9834,1.9825,1.9827,651700000.0
2008-07-04 18:20:00,1.9827,1.9827,1.9814,1.98205,261900000.0
2008-07-04 18:25:00,1.98205,1.9822,1.98165,1.9818,279700000.0
2008-07-04 18:30:00,1.9819,1.98215,1.9794,1.98025,729100001.0
2008-07-04 18:35:00,1.9803,1.9831,1.9799,1.9818,765400000.0
2008-07-04 18:40:00,1.982,1.9829,1.982,1.9827,202000000.0
2008-07-04 18:45:00,1.9827,1.98296,1.98238,1.98285,841200000.0
2008-07-04 18:50:00,1.98275,1.98295,1.9826,1.98265,204500000.0
2008-07-04 18:55:00,1.98265,1.98265,1.9815,1.9815,236800000.0
2008-07-04 19:00:00,1.9815,1.9817,1.9811,1.98127,1132499995.0
2008-07-04 19:05:00,1.9814,1.98161,1.98122,1.98122,1544700000.0
2008-07-04 19:10:00,1.9813,1.98161,1.98124,1.9814,1125099998.0
2008-07-04 19:15:00,1.98135,1.98161,1.98109,1.9813,619900000.0
2008-07-04 19:20:00,1.9813,1.98145,1.98056,1.9809,145500000.0
2008-07-04 19:25:00,1.98085,1.9816,1.98085,1.98145,241300000.0
2008-07-04 19:30:00,1.98145,1.9824,1.98135,1.9822,330000000.0
2008-07-04 19:35:00,1.98212,1.98238,1.98197,1.98233,658800000.0
2008-07-04 19:40:00,1.982,1.98231,1.98192,1.98231,76300000.0
2008-07-04 19:45:00,1.98218,1.9823,1.982,1.98205,56800000.0
2008-07-04 19:50:00,1.982,1.9823,1.98183,1.98226,80300000.0
2008-07-04 19:55:00,1.98205,1.98231,1.98175,1.98231,220200000.0
2008-07-04 20:00:00,1.982,1.9824,1.98195,1.9821,84300000.0
2008-07-04 20:05:00,1.98192,1.9825,1.98172,1.9824,3219300000.0
2008-07-04 20:10:00,1.9824,1.98265,1.9822,1.98226,594000000.0
2008-07-04 20:15:00,1.9824,1.9827,1.9824,1.9826,178200000.0
2008-07-04 20:20:00,1.9826,1.9827,1.9826,1.9826,175900000.0
2008-07-04 20:25:00,1.9827,1.9829,1.98142,1.98226,682700000.0
2008-07-04 20:30:00,1.9825,1.98293,1.98243,1.98265,513300001.0
2008-07-04 20:35:00,1.9826,1.98292,1.98232,1.98264,430100000.0
2008-07-04 20:40:00,1.98255,1.98296,1.98247,1.98257,578900000.0
2008-07-04 20:45:00,1.9829,1.9829,1.98244,1.98244,155100000.0
2008-07-04 20:50:00,1.98263,1.98286,1.98248,1.9826,92800000.0
2008-07-04 20:55:00,1.9826,1.98291,1.98248,1.9825,360300000.0
2008-07-04 21:00:00,1.9826,1.98281,1.98225,1.98245,838299998.0
2008-07-04 21:05:00,1.98263,1.9827,1.98205,1.9824,176500000.0
2008-07-04 21:10:00,1.9824,1.9826,1.9824,1.9826,112300000.0
2008-07-04 21:15:00,1.9826,1.9826,1.98185,1.9819,129400000.0
2008-07-04 21:20:00,1.9819,1.9819,1.9814,1.9819,182000000.0
2008-07-04 21:25:00,1.9819,1.98206,1.98133,1.98177,398600000.0
2008-07-04 21:30:00,1.9815,1.98195,1.98145,1.9817,38600000.0
2008-07-04 21:35:00,1.9818,1.98201,1.98172,1.98175,60200000.0
2008-07-04 21:40:00,1.98175,1.98224,1.9814,1.98182,133300000.0
2008-07-04 21:45:00,1.9819,1.98215,1.9815,1.9818,741600000.0
2008-07-04 21:50:00,1.9818,1.9824,1.9817,1.98237,635900000.0
2008-07-04 21:55:00,1.9822,1.98282,1.9818,1.9822,198300000.0
2008-07-04 22:00:00,1.9819,1.982,1.9819,1.9819,229000000.0
2008-07-04 22:05:00,1.9819,1.9821,1.9819,1.982,175300000.0
2008-07-04 22:10:00,1.982,1.9822,1.982,1.9821,96000000.0
2008-07-04 22:15:00,1.9821,1.9822,1.98195,1.9821,175700000.0
2008-07-04 22:20:00,1.9821,1.9821,1.98165,1.98165,66800000.0
2008-07-04 22:25:00,1.98165,1.9822,1.9816,1.9822,118700000.0
2008-07-04 22:30:00,1.9818,1.9822,1.9817,1.9819,107700000.0
2008-07-04 22:35:00,1.9818,1.982,1.9817,1.982,385400000.0
2008-07-04 22:40:00,1.982,1.9821,1.982,1.982,32200000.0
2008-07-04 22:45:00,1.982,1.9822,1.982,1.98205,120900000.0
2008-07-04 22:50:00,1.9821,1.9821,1.9817,1.9821,246100000.0
2008-07-04 22:55:00,1.9821,1.9822,1.9816,1.9819,107500000.0
2008-07-07 00:05:00,1.9822,1.9822,1.9822,1.9822,32300000.0
2008-07-07 00:10:00,1.9825,1.9826,1.9824,1.9825,64600000.0
2008-07-07 00:20:00,1.9826,1.9826,1.9825,1.9825,64600000.0
2008-07-07 00:25:00,1.9824,1.9825,1.9824,1.9825,64600000.0
2008-07-07 00:30:00,1.9824,1.9825,1.9824,1.9825,32300000.0
2008-07-07 00:40:00,1.9826,1.9826,1.9825,1.9825,32300000.0
2008-07-07 00:45:00,1.9826,1.9826,1.9823,1.9823,64600000.0
2008-07-07 00:50:00,1.9824,1.9827,1.9823,1.9827,129200000.0
2008-07-07 00:55:00,1.9824,1.9826,1.9824,1.9826,32300000.0
2008-07-07 01:00:00,1.9825,1.9825,1.9825,1.9825,32300000.0
2008-07-07 01:15:00,1.9826,1.9826,1.9826,1.9826,32300000.0
2008-07-07 01:20:00,1.9827,1.9828,1.9827,1.9827,64600000.0
2008-07-07 01:25:00,1.9826,1.9826,1.9825,1.9826,32300000.0
2008-07-07 01:30:00,1.9825,1.9825,1.9825,1.9825,32300000.0
2008-07-07 01:35:00,1.9824,1.9825,1.9823,1.9824,129200000.0
2008-07-07 01:40:00,1.9825,1.9825,1.9821,1.9821,96900000.0
2008-07-07 01:45:00,1.9822,1.9823,1.9821,1.9821,64600000.0
2008-07-07 01:50:00,1.982,1.9824,1.982,1.9823,129200000.0
2008-07-07 01:55:00,1.9824,1.9824,1.9823,1.9823,32300000.0
2008-07-07 02:00:00,1.98188,1.9824,1.98178,1.98191,71600000.0
2008-07-07 02:05:00,1.9821,1.9824,1.98184,1.9824,89800000.0
2008-07-07 02:10:00,1.9824,1.9824,1.982,1.98205,105300000.0
2008-07-07 02:15:00,1.982,1.982,1.9811,1.9813,436800000.0
2008-07-07 02:20:00,1.9813,1.9816,1.9813,1.9816,316400000.0
2008-07-07 02:25:00,1.9816,1.9816,1.98105,1.9813,120000000.0
2008-07-07 02:30:00,1.9813,1.9814,1.98103,1.9813,222000000.0
2008-07-07 02:35:00,1.98135,1.98135,1.981,1.9811,264300000.0
2008-07-07 02:40:00,1.981,1.9817,1.981,1.9812,332300000.0
2008-07-07 02:45:00,1.9812,1.98125,1.9808,1.9809,220500000.0
2008-07-07 02:50:00,1.9809,1.9811,1.9806,1.9808,227600000.0
2008-07-07 02:55:00,1.9808,1.9809,1.98025,1.9803,294900000.0
2008-07-07 03:00:00,1.9804,1.9812,1.9803,1.9809,488400000.0
2008-07-07 03:05:00,1.9809,1.9813,1.9807,1.981,244400000.0
2008-07-07 03:10:00,1.9812,1.9817,1.9811,1.9811,252900000.0
2008-07-07 03:15:00,1.9811,1.9812,1.9803,1.9803,269400000.0
2008-07-07 03:20:00,1.9803,1.9804,1.9798,1.9804,248900000.0
2008-07-07 03:25:00,1.9803,1.9807,1.97995,1.9803,196400000.0
2008-07-07 03:30:00,1.9804,1.9804,1.9792,1.9798,404800000.0
2008-07-07 03:35:00,1.97975,1.98,1.9795,1.9796,147300000.0
2008-07-07 03:40:00,1.9797,1.9797,1.9789,1.9789,268500000.0
2008-07-07 03:45:00,1.97885,1.97885,1.97755,1.97765,883800000.0
2008-07-07 03:50:00,1.9777,1.9779,1.9773,1.9779,647000000.0
2008-07-07 03:55:00,1.9779,1.9785,1.9779,1.9783,523400000.0
2008-07-07 04:00:00,1.9783,1.9783,1.9778,1.97785,375700000.0
2008-07-07 04:05:00,1.9778,1.9783,1.97775,1.97775,83700000.0
2008-07-07 04:10:00,1.9778,1.9781,1.9777,1.9777,134500000.0
2008-07-07 04:15:00,1.9777,1.97795,1.9774,1.97778,79500000.0
2008-07-07 04:20:00,1.9778,1.9778,1.97727,1.97755,50800000.0
2008-07-07 04:25:00,1.9775,1.978,1.9775,1.9779,140300000.0
2008-07-07 04:30:00,1.9779,1.9779,1.9775,1.9779,110900000.0
2008-07-07 04:35:00,1.97795,1.978,1.97745,1.97755,48000000.0
2008-07-07 04:40:00,1.9775,1.97765,1.9768,1.97689,163800000.0
2008-07-07 04:45:00,1.97725,1.97725,1.97595,1.9763,307100000.0
2008-07-07 04:50:00,1.9763,1.9769,1.97604,1.97635,210600000.0
2008-07-07 04:55:00,1.97635,1.9778,1.9763,1.9778,160000000.0
2008-07-07 05:00:00,1.9778,1.9779,1.9767,1.9771,214400000.0
2008-07-07 05:05:00,1.9771,1.9782,1.9771,1.9781,146500000.0
2008-07-07 05:10:00,1.9781,1.9783,1.9774,1.9776,79800000.0
2008-07-07 05:15:00,1.9776,1.9776,1.97745,1.9776,37400000.0
2008-07-07 05:20:00,1.9776,1.9776,1.9774,1.9776,19900000.0
2008-07-07 05:25:00,1.9776,1.9776,1.9771,1.9771,61400000.0
2008-07-07 05:30:00,1.9772,1.9776,1.9771,1.9775,45900000.0
2008-07-07 05:35:00,1.97725,1.9777,1.9771,1.9772,130600000.0
2008-07-07 05:40:00,1.9774,1.9775,1.9771,1.9771,29400000.0
2008-07-07 05:45:00,1.9771,1.97725,1.9768,1.9771,50200000.0
2008-07-07 05:50:00,1.9771,1.9774,1.97695,1.9774,35000000.0
2008-07-07 05:55:00,1.9774,1.9774,1.97698,1.97727,63100000.0
2008-07-07 06:00:00,1.9772,1.9774,1.9771,1.9773,66700000.0
2008-07-07 06:05:00,1.9773,1.9775,1.97687,1.9772,95600000.0
2008-07-07 06:10:00,1.97725,1.9774,1.97712,1.97712,90100000.0
2008-07-07 06:15:00,1.9774,1.9778,1.97693,1.97709,176600000.0
2008-07-07 06:20:00,1.9772,1.97735,1.97715,1.9773,44800000.0
2008-07-07 06:25:00,1.9773,1.9781,1.9771,1.9773,103300000.0
2008-07-07 06:30:00,1.9773,1.9776,1.97708,1.9776,83200000.0
2008-07-07 06:35:00,1.97755,1.978,1.97755,1.9778,115500000.0
2008-07-07 06:40:00,1.9778,1.9778,1.9772,1.9776,79800000.0
2008-07-07 06:45:00,1.9776,1.9776,1.97692,1.97705,134300000.0
2008-07-07 06:50:00,1.97705,1.9774,1.97705,1.97705,104700000.0
2008-07-07 06:55:00,1.9772,1.9772,1.97645,1.97655,170500000.0
2008-07-07 07:00:00,1.9765,1.9767,1.97615,1.97625,272000000.0
2008-07-07 07:05:00,1.9762,1.9763,1.97585,1.976,179900000.0
2008-07-07 07:10:00,1.976,1.976,1.97495,1.9754,292700000.0
2008-07-07 07:15:00,1.9754,1.9757,1.97505,1.9756,343700000.0
2008-07-07 07:20:00,1.9756,1.9762,1.9752,1.9761,239000000.0
2008-07-07 07:25:00,1.9761,1.9761,1.97545,1.97545,129200000.0
2008-07-07 07:30:00,1.97545,1.9755,1.97495,1.9752,401300000.0
2008-07-07 07:35:00,1.9752,1.9754,1.9749,1.9753,458700000.0
2008-07-07 07:40:00,1.9753,1.9754,1.97505,1.97505,287500000.0
2008-07-07 07:45:00,1.97505,1.9751,1.97475,1.9749,205100000.0
2008-07-07 07:50:00,1.97485,1.9752,1.97465,1.9752,398500000.0
2008-07-07 07:55:00,1.9752,1.9756,1.97515,1.9755,143400000.0
2008-07-07 08:00:00,1.9755,1.9759,1.97525,1.9758,447800000.0
2008-07-07 08:05:00,1.97585,1.9764,1.9756,1.9757,393800000.0
2008-07-07 08:10:00,1.9757,1.9758,1.9751,1.9751,148200000.0
2008-07-07 08:15:00,1.9751,1.9754,1.97495,1.97495,452796000.0
2008-07-07 08:20:00,1.97475,1.9752,1.97475,1.9752,494500000.0
2008-07-07 08:25:00,1.9752,1.9752,1.97435,1.9745,474000000.0
2008-07-07 08:30:00,1.9745,1.9745,1.9728,1.9736,1466300000.0
2008-07-07 08:35:00,1.9736,1.9739,1.9733,1.9735,905300000.0
2008-07-07 08:40:00,1.9735,1.9737,1.9731,1.9734,824000000.0
2008-07-07 08:45:00,1.9734,1.9737,1.9727,1.97275,334200000.0
2008-07-07 08:50:00,1.97275,1.9742,1.9721,1.9742,697600000.0
2008-07-07 08:55:00,1.97415,1.9742,1.97305,1.9732,486400000.0
2008-07-07 09:00:00,1.9732,1.97325,1.9724,1.9727,487000000.0
2008-07-07 09:05:00,1.97275,1.9731,1.97175,1.97305,683400000.0
2008-07-07 09:10:00,1.973,1.9737,1.97265,1.9735,614200000.0
2008-07-07 09:15:00,1.9735,1.9736,1.97255,1.97275,1394811373.0
2008-07-07 09:20:00,1.9727,1.974,1.97255,1.97385,1691800000.0
2008-07-07 09:25:00,1.97385,1.9743,1.97355,1.9739,1507400000.0
2008-07-07 09:30:00,1.9739,1.9751,1.9738,1.97445,1057800000.0
2008-07-07 09:35:00,1.9745,1.97475,1.974,1.97445,976000000.0
2008-07-07 09:40:00,1.97445,1.97455,1.97405,1.9742,1392700002.0
2008-07-07 09:45:00,1.9742,1.97455,1.97355,1.9737,1420700001.0
2008-07-07 09:50:00,1.9737,1.9739,1.97345,1.9736,930500001.0
2008-07-07 09:55:00,1.9736,1.9736,1.973,1.9731,436300000.0
2008-07-07 10:00:00,1.97305,1.97325,1.97175,1.9719,1312499999.0
2008-07-07 10:05:00,1.9719,1.9722,1.97095,1.9711,1373400000.0
2008-07-07 10:10:00,1.9711,1.97145,1.9709,1.9711,1407799999.0
2008-07-07 10:15:00,1.9711,1.9713,1.97065,1.971,1489299999.0
2008-07-07 10:20:00,1.971,1.9712,1.97045,1.97105,2166199999.0
2008-07-07 10:25:00,1.971,1.9717,1.9705,1.9705,1173200000.0
2008-07-07 10:30:00,1.97065,1.9714,1.9679,1.9707,2083500000.0
2008-07-07 10:35:00,1.9708,1.9714,1.96965,1.97095,2283300000.0
2008-07-07 10:40:00,1.97095,1.9713,1.97025,1.97125,1344900001.0
2008-07-07 10:45:00,1.97125,1.9717,1.97095,1.9713,1598800000.0
2008-07-07 10:50:00,1.97135,1.97185,1.9707,1.9716,1473300002.0
2008-07-07 10:55:00,1.97165,1.97215,1.9713,1.9716,1011300000.0
2008-07-07 11:00:00,1.9716,1.97185,1.9706,1.97085,1538300000.0
2008-07-07 11:05:00,1.97085,1.97155,1.97005,1.97005,807900000.0
2008-07-07 11:10:00,1.9701,1.97015,1.9692,1.96955,920500000.0
2008-07-07 11:15:00,1.96945,1.97005,1.96945,1.97005,1219200000.0
2008-07-07 11:20:00,1.97005,1.9706,1.96935,1.9694,845700000.0
2008-07-07 11:25:00,1.9694,1.96945,1.96875,1.96935,916799999.0
2008-07-07 11:30:00,1.96925,1.9694,1.9682,1.96825,1395399998.0
2008-07-07 11:35:00,1.9683,1.96835,1.96705,1.96705,1221400000.0
2008-07-07 11:40:00,1.96705,1.96785,1.967,1.9671,1535000000.0
2008-07-07 11:45:00,1.9672,1.9676,1.96675,1.96735,2038699999.0
2008-07-07 11:50:00,1.96735,1.968,1.967,1.968,1511300000.0
2008-07-07 11:55:00,1.96805,1.96855,1.9676,1.96775,1827800000.0
2008-07-07 12:00:00,1.96775,1.968,1.9669,1.9675,2283800004.0
2008-07-07 12:05:00,1.9675,1.96755,1.9669,1.9673,2229600000.0
2008-07-07 12:10:00,1.9673,1.9676,1.9668,1.9673,1755000001.0
2008-07-07 12:15:00,1.96725,1.968,1.9672,1.96765,1497500000.0
2008-07-07 12:20:00,1.9677,1.9682,1.9676,1.968,969700000.0
2008-07-07 12:25:00,1.968,1.9685,1.968,1.9684,704299997.0
2008-07-07 12:30:00,1.9684,1.9685,1.96765,1.968,916699999.0
2008-07-07 12:35:00,1.968,1.9683,1.96795,1.968,703000000.0
2008-07-07 12:40:00,1.96795,1.9682,1.9678,1.96805,493300000.0
2008-07-07 12:45:00,1.96805,1.9687,1.968,1.96845,797800000.0
2008-07-07 12:50:00,1.96845,1.96875,1.96775,1.96775,1061700000.0
2008-07-07 12:55:00,1.96775,1.968,1.9677,1.9678,914100000.0
2008-07-07 13:00:00,1.9678,1.9687,1.96775,1.9684,827000000.0
2008-07-07 13:05:00,1.96845,1.96855,1.9682,1.96845,390500000.0
2008-07-07 13:10:00,1.96845,1.9685,1.96745,1.96785,1183200000.0
2008-07-07 13:15:00,1.96785,1.9684,1.9678,1.9684,577500000.0
2008-07-07 13:20:00,1.96845,1.96935,1.96825,1.96935,798300000.0
2008-07-07 13:25:00,1.96935,1.9694,1.96845,1.96875,912400000.0
2008-07-07 13:30:00,1.96875,1.9688,1.9683,1.9685,898600000.0
2008-07-07 13:35:00,1.9685,1.9689,1.96785,1.9679,1145600002.0
2008-07-07 13:40:00,1.9679,1.96835,1.96775,1.96835,596000000.0
2008-07-07 13:45:00,1.96835,1.9685,1.96795,1.9682,656300000.0
2008-07-07 13:50:00,1.96825,1.9685,1.96785,1.9684,1031900000.0
2008-07-07 13:55:00,1.96845,1.96855,1.9679,1.968,562500000.0
2008-07-07 14:00:00,1.968,1.96845,1.9673,1.9673,1193000000.0
2008-07-07 14:05:00,1.9673,1.9675,1.96695,1.9672,1468400001.0
2008-07-07 14:10:00,1.9672,1.9673,1.96565,1.96565,2110600004.0
2008-07-07 14:15:00,1.9656,1.96645,1.96485,1.9653,1714800000.0
2008-07-07 14:20:00,1.9653,1.9659,1.96525,1.9659,1422200000.0
2008-07-07 14:25:00,1.966,1.966,1.9651,1.9657,807100000.0
2008-07-07 14:30:00,1.9657,1.96595,1.9652,1.9659,1296500000.0
2008-07-07 14:35:00,1.9658,1.9661,1.9653,1.966,1263100000.0
2008-07-07 14:40:00,1.9661,1.9662,1.9654,1.9656,1071300000.0
2008-07-07 14:45:00,1.9656,1.9662,1.96545,1.9658,1256900002.0
2008-07-07 14:50:00,1.9658,1.9666,1.9656,1.9664,1332500001.0
2008-07-07 14:55:00,1.9664,1.9672,1.966,1.9671,1161100000.0
2008-07-07 15:00:00,1.9671,1.96725,1.967,1.9671,952200000.0
2008-07-07 15:05:00,1.9671,1.96755,1.9671,1.9673,997900000.0
2008-07-07 15:10:00,1.9673,1.9675,1.9666,1.96685,2151600000.0
2008-07-07 15:15:00,1.9668,1.96715,1.9662,1.9663,2354100003.0
2008-07-07 15:20:00,1.9663,1.9667,1.966,1.9661,1172199998.0
2008-07-07 15:25:00,1.9661,1.9668,1.96585,1.9667,1598300000.0
2008-07-07 15:30:00,1.9667,1.9669,1.96605,1.9667,1356200000.0
2008-07-07 15:35:00,1.9667,1.967,1.9665,1.96675,1140900000.0
2008-07-07 15:40:00,1.9668,1.96745,1.9665,1.9671,1204100000.0
2008-07-07 15:45:00,1.9671,1.9673,1.96675,1.9672,1216100000.0
2008-07-07 15:50:00,1.9672,1.9687,1.96705,1.9686,1772899999.0
2008-07-07 15:55:00,1.96865,1.96865,1.96735,1.9677,1948499999.0
2008-07-07 16:00:00,1.9677,1.9678,1.96715,1.9674,1271100000.0
2008-07-07 16:05:00,1.9674,1.9675,1.9666,1.96665,1365800000.0
2008-07-07 16:10:00,1.96665,1.9683,1.9666,1.9681,1682599999.0
2008-07-07 16:15:00,1.9682,1.96875,1.96815,1.96845,1783700000.0
2008-07-07 16:20:00,1.96845,1.9687,1.96825,1.9683,1336200000.0
2008-07-07 16:25:00,1.9683,1.9687,1.9677,1.9684,1631500000.0
2008-07-07 16:30:00,1.96845,1.96885,1.9683,1.9686,1419400000.0
2008-07-07 16:35:00,1.9686,1.969,1.9686,1.9687,2039499989.0
2008-07-07 16:40:00,1.9687,1.96895,1.9686,1.96895,1103500000.0
2008-07-07 16:45:00,1.9689,1.9691,1.9685,1.9691,1636800001.0
2008-07-07 16:50:00,1.96915,1.9696,1.9677,1.96795,1664999998.0
2008-07-07 16:55:00,1.96795,1.96955,1.9679,1.96945,2245000005.0
2008-07-07 17:00:00,1.9694,1.9703,1.9689,1.9702,2945400010.0
2008-07-07 17:05:00,1.97015,1.97085,1.96985,1.97035,1763300000.0
2008-07-07 17:10:00,1.97035,1.9708,1.9702,1.9702,826100000.0
2008-07-07 17:15:00,1.9702,1.9706,1.9698,1.96985,1326500000.0
2008-07-07 17:20:00,1.96985,1.97045,1.9696,1.9697,826800000.0
2008-07-07 17:25:00,1.9697,1.9698,1.9694,1.9698,496000000.0
2008-07-07 17:30:00,1.9698,1.9699,1.9695,1.96965,663300000.0
2008-07-07 17:35:00,1.9697,1.96975,1.96935,1.9696,1265000000.0
2008-07-07 17:40:00,1.9696,1.9703,1.9696,1.97025,942300000.0
2008-07-07 17:45:00,1.97025,1.9704,1.9695,1.96955,986000000.0
2008-07-07 17:50:00,1.96955,1.96965,1.96915,1.9695,1140900000.0
2008-07-07 17:55:00,1.96945,1.9704,1.96915,1.9695,1489200000.0
2008-07-07 18:00:00,1.9695,1.9699,1.9695,1.9697,558400000.0
2008-07-07 18:05:00,1.9697,1.9712,1.9697,1.971,1657700000.0
2008-07-07 18:10:00,1.971,1.97105,1.9701,1.971,1210100000.0
2008-07-07 18:15:00,1.971,1.9712,1.9704,1.9712,673700000.0
2008-07-07 18:20:00,1.9712,1.9717,1.971,1.9713,1405700000.0
2008-07-07 18:25:00,1.9713,1.9724,1.97125,1.97215,1288300000.0
2008-07-07 18:30:00,1.9721,1.9743,1.97195,1.9731,1811100000.0
2008-07-07 18:35:00,1.9731,1.97435,1.973,1.97365,1504000000.0
2008-07-07 18:40:00,1.9736,1.97385,1.97275,1.97305,2289200000.0
2008-07-07 18:45:00,1.973,1.97345,1.97255,1.97345,2432600000.0
2008-07-07 18:50:00,1.9735,1.9737,1.97315,1.97345,636000000.0
2008-07-07 18:55:00,1.97345,1.9757,1.97345,1.9755,1111400000.0
2008-07-07 19:00:00,1.9755,1.9782,1.97525,1.9774,1810211400.0
2008-07-07 19:05:00,1.9774,1.9786,1.9772,1.9783,1565411400.0
2008-07-07 19:10:00,1.97835,1.9787,1.97765,1.9778,1342400000.0
2008-07-07 19:15:00,1.9778,1.978,1.97735,1.97775,957100000.0
2008-07-07 19:20:00,1.97775,1.9784,1.97765,1.9782,641200000.0
2008-07-07 19:25:00,1.9782,1.9789,1.97815,1.9783,567800000.0
2008-07-07 19:30:00,1.9783,1.9784,1.97765,1.9777,622500000.0
2008-07-07 19:35:00,1.9777,1.9786,1.97765,1.9784,367000000.0
2008-07-07 19:40:00,1.9784,1.9788,1.97835,1.9788,406700000.0
2008-07-07 19:45:00,1.9788,1.9788,1.97825,1.97825,256200000.0
2008-07-07 19:50:00,1.97825,1.9783,1.9779,1.9781,462200000.0
2008-07-07 19:55:00,1.9782,1.9786,1.97815,1.9783,616900000.0
2008-07-07 20:00:00,1.9783,1.9784,1.97815,1.9782,380500000.0
2008-07-07 20:05:00,1.9782,1.97875,1.9782,1.97855,365300000.0
2008-07-07 20:10:00,1.97855,1.97875,1.9782,1.9783,569300000.0
2008-07-07 20:15:00,1.9783,1.97845,1.97795,1.97795,857900000.0
2008-07-07 20:20:00,1.978,1.97805,1.97745,1.9778,978800000.0
2008-07-07 20:25:00,1.9778,1.9779,1.97755,1.9776,488400000.0
2008-07-07 20:30:00,1.97765,1.97775,1.97715,1.97735,527600000.0
2008-07-07 20:35:00,1.97735,1.9778,1.9773,1.9777,337600000.0
2008-07-07 20:40:00,1.9777,1.97805,1.97725,1.9773,543900000.0
2008-07-07 20:45:00,1.9774,1.9777,1.97705,1.97725,427700000.0
2008-07-07 20:50:00,1.9773,1.97745,1.9768,1.97735,623800000.0
2008-07-07 20:55:00,1.9773,1.9774,1.97695,1.9771,208100000.0
2008-07-07 21:00:00,1.977,1.9774,1.977,1.9771,641400000.0
2008-07-07 21:05:00,1.9771,1.9771,1.9765,1.97655,414400000.0
2008-07-07 21:10:00,1.9767,1.9776,1.9761,1.9775,600900000.0
2008-07-07 21:15:00,1.97735,1.9775,1.9767,1.9767,396800000.0
2008-07-07 21:20:00,1.9767,1.97675,1.97615,1.9764,234700000.0
2008-07-07 21:25:00,1.9765,1.9772,1.97645,1.97665,321600000.0
2008-07-07 21:30:00,1.97665,1.97685,1.97655,1.97675,285000000.0
2008-07-07 21:35:00,1.97675,1.97675,1.9762,1.9765,604100000.0
2008-07-07 21:40:00,1.9765,1.9766,1.9761,1.9764,472800000.0
2008-07-07 21:45:00,1.97645,1.977,1.97645,1.9769,195400000.0
2008-07-07 21:50:00,1.97695,1.97735,1.97685,1.97715,235700000.0
2008-07-07 21:55:00,1.97715,1.9772,1.9767,1.9768,669400000.0
2008-07-07 22:00:00,1.9768,1.977,1.97665,1.97665,390900000.0
2008-07-07 22:05:00,1.97665,1.977,1.97655,1.97665,209400000.0
2008-07-07 22:10:00,1.97665,1.9767,1.9763,1.97645,258600000.0
2008-07-07 22:15:00,1.97645,1.97655,1.97645,1.97645,120000000.0
2008-07-07 22:20:00,1.97645,1.9765,1.9763,1.97635,194800000.0
2008-07-07 22:25:00,1.97635,1.9767,1.9763,1.9766,172200000.0
2008-07-07 22:30:00,1.9765,1.97675,1.9764,1.9767,313500000.0
2008-07-07 22:35:00,1.9768,1.9768,1.97615,1.97645,228800000.0
2008-07-07 22:40:00,1.97645,1.97665,1.97625,1.9765,230400000.0
2008-07-07 22:45:00,1.9765,1.97665,1.97601,1.97625,182800000.0
2008-07-07 22:50:00,1.9763,1.9763,1.976,1.9761,118200000.0
2008-07-07 22:55:00,1.97615,1.9762,1.97595,1.97595,96000000.0
2008-07-07 23:00:00,1.97595,1.9762,1.9758,1.9762,102000000.0
2008-07-07 23:05:00,1.9762,1.9762,1.97595,1.976,161700000.0
2008-07-07 23:10:00,1.976,1.9762,1.97585,1.97615,93400000.0
2008-07-07 23:15:00,1.97615,1.9762,1.9755,1.9758,124000000.0
2008-07-07 23:20:00,1.9759,1.976,1.97533,1.97543,84700000.0
2008-07-07 23:25:00,1.97565,1.97575,1.97524,1.9756,67500000.0
2008-07-07 23:30:00,1.97555,1.97561,1.97527,1.97555,54900000.0
2008-07-07 23:35:00,1.9756,1.97595,1.97475,1.97535,109600000.0
2008-07-07 23:40:00,1.97535,1.97535,1.97515,1.97515,14200000.0
2008-07-07 23:45:00,1.9752,1.97535,1.97486,1.9752,209100000.0
2008-07-07 23:50:00,1.9754,1.9759,1.97535,1.9755,47900000.0
2008-07-07 23:55:00,1.97554,1.97554,1.97507,1.9755,43100000.0
2008-07-08 00:00:00,1.9756,1.97625,1.9755,1.97595,57800000.0
2008-07-08 00:05:00,1.97595,1.97645,1.97585,1.97605,144400000.0
2008-07-08 00:10:00,1.97605,1.97625,1.97595,1.9762,29700000.0
2008-07-08 00:15:00,1.97615,1.9764,1.97595,1.97605,81600000.0
2008-07-08 00:20:00,1.97605,1.97615,1.97605,1.97605,18900000.0
2008-07-08 00:25:00,1.97605,1.97605,1.97575,1.9758,43900000.0
2008-07-08 00:30:00,1.9758,1.97592,1.97562,1.97585,63900000.0
2008-07-08 00:35:00,1.9758,1.9759,1.97575,1.97585,60800000.0
2008-07-08 00:40:00,1.97585,1.97605,1.97575,1.97595,80800000.0
2008-07-08 00:45:00,1.97605,1.9766,1.97605,1.97635,130000000.0
2008-07-08 00:50:00,1.97635,1.9765,1.97618,1.9763,73100000.0
2008-07-08 00:55:00,1.97625,1.9763,1.97575,1.97585,195500000.0
2008-07-08 01:00:00,1.97575,1.9764,1.97575,1.97615,233300000.0
2008-07-08 01:05:00,1.97625,1.97655,1.9757,1.9759,276400000.0
2008-07-08 01:10:00,1.9759,1.9764,1.9759,1.9759,88700000.0
2008-07-08 01:15:00,1.97582,1.97602,1.9756,1.97585,176000000.0
2008-07-08 01:20:00,1.97582,1.97607,1.9756,1.97588,224000000.0
2008-07-08 01:25:00,1.97607,1.97607,1.97564,1.97566,199300000.0
2008-07-08 01:30:00,1.97593,1.9761,1.97566,1.976,76500000.0
2008-07-08 01:35:00,1.97566,1.9761,1.97566,1.97599,106000000.0
2008-07-08 01:40:00,1.976,1.97615,1.97574,1.97615,114300000.0
2008-07-08 01:45:00,1.9761,1.9769,1.97591,1.9764,99900000.0
2008-07-08 01:50:00,1.9764,1.9764,1.97543,1.9761,131200000.0
2008-07-08 01:55:00,1.976,1.9763,1.9758,1.9761,78800000.0
2008-07-08 02:00:00,1.9761,1.9769,1.97583,1.9766,141000000.0
2008-07-08 02:05:00,1.9766,1.9772,1.9765,1.9766,54900000.0
2008-07-08 02:10:00,1.97665,1.97675,1.9765,1.9765,160600000.0
2008-07-08 02:15:00,1.97655,1.9767,1.9755,1.9756,179900000.0
2008-07-08 02:20:00,1.97565,1.9761,1.9756,1.9759,122000000.0
2008-07-08 02:25:00,1.97585,1.97585,1.97535,1.97535,71800000.0
2008-07-08 02:30:00,1.9756,1.9758,1.9749,1.9753,201900000.0
2008-07-08 02:35:00,1.9753,1.97545,1.97525,1.9754,264500000.0
2008-07-08 02:40:00,1.9754,1.97555,1.975,1.9752,227000000.0
2008-07-08 02:45:00,1.9752,1.9761,1.97494,1.976,191100000.0
2008-07-08 02:50:00,1.9761,1.9761,1.9757,1.9759,214900000.0
2008-07-08 02:55:00,1.97585,1.976,1.9758,1.976,215200000.0
2008-07-08 03:00:00,1.976,1.9765,1.97567,1.9765,320300000.0
2008-07-08 03:05:00,1.9765,1.9766,1.976,1.976,196100000.0
2008-07-08 03:10:00,1.97595,1.97595,1.97535,1.9754,79800000.0
2008-07-08 03:15:00,1.9754,1.9756,1.9751,1.9754,244300000.0
2008-07-08 03:20:00,1.9754,1.9756,1.9751,1.9752,175800000.0
2008-07-08 03:25:00,1.9752,1.9756,1.97515,1.97515,165000000.0
2008-07-08 03:30:00,1.97501,1.97515,1.97492,1.97515,94600000.0
2008-07-08 03:35:00,1.97515,1.9755,1.9751,1.97515,136800000.0
2008-07-08 03:40:00,1.97515,1.97515,1.97465,1.9747,105800000.0
2008-07-08 03:45:00,1.9747,1.9749,1.9743,1.9744,144100000.0
2008-07-08 03:50:00,1.9744,1.9753,1.97405,1.9752,315800000.0
2008-07-08 03:55:00,1.9753,1.9753,1.974,1.9741,588600000.0
2008-07-08 04:00:00,1.9741,1.9747,1.97365,1.97465,275800000.0
2008-07-08 04:05:00,1.9747,1.9747,1.974,1.9746,259296542.0
2008-07-08 04:10:00,1.9746,1.9746,1.9741,1.9741,456900000.0
2008-07-08 04:15:00,1.9741,1.97425,1.9737,1.97375,266500000.0
2008-07-08 04:20:00,1.97375,1.97395,1.97365,1.97365,289500000.0
2008-07-08 04:25:00,1.9736,1.9741,1.9735,1.974,311900000.0
2008-07-08 04:30:00,1.974,1.9742,1.9739,1.974,147400000.0
2008-07-08 04:35:00,1.974,1.9744,1.974,1.9743,184400000.0
2008-07-08 04:40:00,1.9743,1.9749,1.974,1.9745,164000000.0
2008-07-08 04:45:00,1.9745,1.9747,1.9745,1.9745,220700000.0
2008-07-08 04:50:00,1.97428,1.9745,1.97377,1.97415,85800000.0
2008-07-08 04:55:00,1.9743,1.9743,1.974,1.97415,341600000.0
2008-07-08 05:00:00,1.97415,1.97425,1.97395,1.9741,392000000.0
2008-07-08 05:05:00,1.9741,1.9743,1.9741,1.9743,213100000.0
2008-07-08 05:10:00,1.9743,1.97445,1.974,1.9743,210300000.0
2008-07-08 05:15:00,1.9743,1.9743,1.97375,1.9739,364900000.0
2008-07-08 05:20:00,1.9739,1.9748,1.9739,1.9748,274800000.0
2008-07-08 05:25:00,1.97434,1.9748,1.97408,1.97465,211000000.0
2008-07-08 05:30:00,1.9746,1.97475,1.9743,1.9743,195600000.0
2008-07-08 05:35:00,1.9743,1.9743,1.97355,1.9738,93400000.0
2008-07-08 05:40:00,1.9738,1.9744,1.9738,1.9741,317500000.0
2008-07-08 05:45:00,1.9741,1.9743,1.9738,1.9742,318400000.0
2008-07-08 05:50:00,1.9742,1.9743,1.97388,1.97391,219500000.0
2008-07-08 05:55:00,1.9741,1.9743,1.9739,1.9739,225700000.0
2008-07-08 06:00:00,1.9739,1.9743,1.9739,1.9741,137300000.0
2008-07-08 06:05:00,1.9741,1.9744,1.9738,1.974,183800000.0
2008-07-08 06:10:00,1.974,1.9744,1.9738,1.9743,232800000.0
2008-07-08 06:15:00,1.9744,1.9748,1.9743,1.97445,284300000.0
2008-07-08 06:20:00,1.97455,1.97475,1.9742,1.9743,236200000.0
2008-07-08 06:25:00,1.97425,1.97435,1.97415,1.9742,35400000.0
2008-07-08 06:30:00,1.9742,1.97425,1.9736,1.9739,258100000.0
2008-07-08 06:35:00,1.9739,1.9743,1.97364,1.974,141000000.0
2008-07-08 06:40:00,1.974,1.9745,1.974,1.9743,534100000.0
2008-07-08 06:45:00,1.9743,1.97445,1.97425,1.97426,120500000.0
2008-07-08 06:50:00,1.9744,1.9747,1.9743,1.9743,167200000.0
2008-07-08 06:55:00,1.97436,1.97465,1.97419,1.97435,353800000.0
2008-07-08 07:00:00,1.97435,1.9744,1.9741,1.9744,237000000.0
2008-07-08 07:05:00,1.9744,1.9744,1.9742,1.9743,160600000.0
2008-07-08 07:10:00,1.9743,1.97435,1.97385,1.97385,398500000.0
2008-07-08 07:15:00,1.97385,1.9745,1.9738,1.9745,417900000.0
2008-07-08 07:20:00,1.9745,1.9747,1.9742,1.9745,379900000.0
2008-07-08 07:25:00,1.9745,1.9745,1.9742,1.9743,325400000.0
2008-07-08 07:30:00,1.9743,1.9743,1.9736,1.9739,477500000.0
2008-07-08 07:35:00,1.9739,1.974,1.97345,1.9739,745800000.0
2008-07-08 07:40:00,1.9739,1.9745,1.97365,1.9741,279500000.0
2008-07-08 07:45:00,1.9741,1.9741,1.9735,1.9735,434100000.0
2008-07-08 07:50:00,1.97355,1.9739,1.9733,1.97365,713800000.0
2008-07-08 07:55:00,1.9736,1.9737,1.9735,1.9737,358300000.0
2008-07-08 08:00:00,1.9737,1.97445,1.9734,1.9734,721200000.0
2008-07-08 08:05:00,1.9734,1.9741,1.97315,1.97385,1105800000.0
2008-07-08 08:10:00,1.97385,1.9743,1.97365,1.974,404800000.0
2008-07-08 08:15:00,1.974,1.9744,1.97355,1.9736,917900000.0
2008-07-08 08:20:00,1.97355,1.9736,1.97185,1.97215,1396500000.0
2008-07-08 08:25:00,1.97215,1.97215,1.9708,1.97135,1612000000.0
2008-07-08 08:30:00,1.97135,1.97215,1.97125,1.97155,881900000.0
2008-07-08 08:35:00,1.97155,1.97175,1.97135,1.9716,1302700000.0
2008-07-08 08:40:00,1.9716,1.9719,1.97115,1.9716,1442500000.0
2008-07-08 08:45:00,1.9716,1.9718,1.9711,1.9714,672400000.0
2008-07-08 08:50:00,1.97135,1.9729,1.97125,1.9728,648600000.0
2008-07-08 08:55:00,1.9728,1.97285,1.9717,1.9717,733900000.0
2008-07-08 09:00:00,1.9717,1.9724,1.9714,1.9714,621800000.0
2008-07-08 09:05:00,1.9713,1.9718,1.97115,1.9718,384500000.0
2008-07-08 09:10:00,1.97185,1.9722,1.97165,1.9718,328400000.0
2008-07-08 09:15:00,1.9718,1.9725,1.9716,1.97225,668600000.0
2008-07-08 09:20:00,1.9722,1.97275,1.972,1.9725,508400000.0
2008-07-08 09:25:00,1.9725,1.9734,1.97165,1.9733,723800000.0
2008-07-08 09:30:00,1.9733,1.9741,1.97285,1.9729,1241600000.0
2008-07-08 09:35:00,1.9729,1.9737,1.9728,1.9736,770000000.0
2008-07-08 09:40:00,1.97355,1.97375,1.97295,1.9735,1003200000.0
2008-07-08 09:45:00,1.9735,1.9741,1.9729,1.9741,868600000.0
2008-07-08 09:50:00,1.9741,1.9749,1.97385,1.9749,812900000.0
2008-07-08 09:55:00,1.9749,1.9771,1.97485,1.9769,2335900000.0
2008-07-08 10:00:00,1.9769,1.977,1.976,1.9761,1134200000.0
2008-07-08 10:05:00,1.9761,1.977,1.976,1.977,582100000.0
2008-07-08 10:10:00,1.977,1.97825,1.9768,1.9781,1047900000.0
2008-07-08 10:15:00,1.97815,1.9784,1.97625,1.97655,1048000000.0
2008-07-08 10:20:00,1.9766,1.9774,1.97625,1.97715,435700000.0
2008-07-08 10:25:00,1.97715,1.9778,1.97705,1.97755,754800000.0
2008-07-08 10:30:00,1.9776,1.9785,1.9773,1.97785,1053400000.0
2008-07-08 10:35:00,1.9779,1.9782,1.9774,1.9774,700800000.0
2008-07-08 10:40:00,1.9774,1.9775,1.9771,1.9773,406800000.0
2008-07-08 10:45:00,1.9773,1.9782,1.9773,1.978,747300000.0
2008-07-08 10:50:00,1.97805,1.9786,1.9775,1.9786,684400000.0
2008-07-08 10:55:00,1.9786,1.9787,1.9779,1.9779,467100000.0
2008-07-08 11:00:00,1.9779,1.9794,1.9778,1.9792,705800000.0
2008-07-08 11:05:00,1.9792,1.9797,1.9779,1.978,1021200000.0
2008-07-08 11:10:00,1.978,1.9782,1.9768,1.9773,794900000.0
2008-07-08 11:15:00,1.9773,1.9778,1.9771,1.9777,780100000.0
2008-07-08 11:20:00,1.97765,1.978,1.9775,1.9778,413900000.0
2008-07-08 11:25:00,1.97785,1.9779,1.9775,1.9779,690000000.0
2008-07-08 11:30:00,1.9779,1.978,1.9772,1.9777,437300000.0
2008-07-08 11:35:00,1.97765,1.97765,1.97695,1.9771,612900000.0
2008-07-08 11:40:00,1.9771,1.97715,1.9764,1.9766,895600000.0
2008-07-08 11:45:00,1.9766,1.9766,1.9757,1.9764,899600000.0
2008-07-08 11:50:00,1.9764,1.9766,1.9758,1.976,1010900000.0
2008-07-08 11:55:00,1.976,1.97665,1.976,1.9764,742800000.0
2008-07-08 12:00:00,1.9764,1.9768,1.9762,1.9766,726500000.0
2008-07-08 12:05:00,1.9766,1.97685,1.97615,1.97665,1089100000.0
2008-07-08 12:10:00,1.9767,1.97695,1.9761,1.9762,422100000.0
2008-07-08 12:15:00,1.9762,1.9768,1.97605,1.9767,553700000.0
2008-07-08 12:20:00,1.97665,1.9767,1.9755,1.97555,1014900000.0
2008-07-08 12:25:00,1.9755,1.9758,1.9752,1.97535,844200000.0
2008-07-08 12:30:00,1.97535,1.9756,1.9746,1.975,978700000.0
2008-07-08 12:35:00,1.975,1.97505,1.9741,1.9746,1159100000.0
2008-07-08 12:40:00,1.9746,1.9746,1.974,1.97425,440600000.0
2008-07-08 12:45:00,1.97425,1.9747,1.9741,1.9741,753900000.0
2008-07-08 12:50:00,1.97415,1.9742,1.9735,1.9737,794100000.0
2008-07-08 12:55:00,1.9737,1.9737,1.97265,1.9728,1554500000.0
2008-07-08 13:00:00,1.9728,1.9738,1.97275,1.97335,828300000.0
2008-07-08 13:05:00,1.97335,1.97485,1.9733,1.9743,1324300000.0
2008-07-08 13:10:00,1.97435,1.9745,1.9742,1.97435,872700000.0
2008-07-08 13:15:00,1.97435,1.9748,1.97425,1.97455,672900000.0
2008-07-08 13:20:00,1.97455,1.97455,1.9734,1.97385,1046399998.0
2008-07-08 13:25:00,1.9738,1.9745,1.9738,1.97425,589000000.0
2008-07-08 13:30:00,1.9742,1.9758,1.9741,1.97555,963300001.0
2008-07-08 13:35:00,1.9756,1.9756,1.97505,1.9751,1327500003.0
2008-07-08 13:40:00,1.9751,1.97565,1.9748,1.9752,1072700002.0
2008-07-08 13:45:00,1.9752,1.97625,1.9752,1.9755,1228500000.0
2008-07-08 13:50:00,1.97535,1.97545,1.9748,1.9753,1371800000.0
2008-07-08 13:55:00,1.97535,1.9756,1.975,1.97525,1154699999.0
2008-07-08 14:00:00,1.97525,1.9754,1.97425,1.9748,1417099999.0
2008-07-08 14:05:00,1.9749,1.97505,1.9742,1.9745,1404899997.0
2008-07-08 14:10:00,1.9745,1.9754,1.9743,1.97495,1435600000.0
2008-07-08 14:15:00,1.97485,1.9749,1.97435,1.97455,1306900000.0
2008-07-08 14:20:00,1.97455,1.9748,1.9742,1.97425,1073200000.0
2008-07-08 14:25:00,1.97425,1.97435,1.97355,1.9743,1447500000.0
2008-07-08 14:30:00,1.9743,1.9744,1.9735,1.9736,1457400000.0
2008-07-08 14:35:00,1.9736,1.9737,1.9728,1.9728,1872900000.0
2008-07-08 14:40:00,1.9728,1.9732,1.9722,1.97255,1646300000.0
2008-07-08 14:45:00,1.9726,1.97265,1.9721,1.97215,1577100000.0
2008-07-08 14:50:00,1.9722,1.9727,1.9721,1.9727,710600000.0
2008-07-08 14:55:00,1.9727,1.97335,1.97225,1.9732,1213400000.0
2008-07-08 15:00:00,1.9732,1.9736,1.97265,1.97335,1024400000.0
2008-07-08 15:05:00,1.9733,1.9733,1.9723,1.9723,1522000000.0
2008-07-08 15:10:00,1.97225,1.97245,1.9713,1.972,1818700000.0
2008-07-08 15:15:00,1.97205,1.97225,1.9716,1.97185,1532200000.0
2008-07-08 15:20:00,1.9718,1.9719,1.9712,1.9714,1904700000.0
2008-07-08 15:25:00,1.9714,1.9714,1.9711,1.9713,1422500000.0
2008-07-08 15:30:00,1.9713,1.9718,1.971,1.97135,1770200000.0
2008-07-08 15:35:00,1.9713,1.9717,1.97085,1.97105,1800300000.0
2008-07-08 15:40:00,1.9711,1.97145,1.97055,1.97095,1230500000.0
2008-07-08 15:45:00,1.97095,1.9718,1.97085,1.9715,1277600000.0
2008-07-08 15:50:00,1.97155,1.9717,1.971,1.9715,1358800000.0
2008-07-08 15:55:00,1.9715,1.9716,1.9706,1.97065,1245300000.0
2008-07-08 16:00:00,1.97085,1.97165,1.9705,1.9711,1188900000.0
2008-07-08 16:05:00,1.9711,1.97125,1.96895,1.9694,1790800000.0
2008-07-08 16:10:00,1.96945,1.9706,1.9692,1.9705,1933700000.0
2008-07-08 16:15:00,1.9705,1.97085,1.96975,1.9699,1346200000.0
2008-07-08 16:20:00,1.9699,1.9704,1.9694,1.9695,1603000000.0
2008-07-08 16:25:00,1.9695,1.9709,1.9695,1.97045,2985600000.0
2008-07-08 16:30:00,1.97045,1.97055,1.9698,1.9702,1771400000.0
2008-07-08 16:35:00,1.9702,1.9711,1.9702,1.971,1734000000.0
2008-07-08 16:40:00,1.97105,1.9719,1.97085,1.97175,1416200000.0
2008-07-08 16:45:00,1.97175,1.97225,1.97145,1.9719,2192700000.0
2008-07-08 16:50:00,1.9719,1.9728,1.9719,1.9725,1102500000.0
2008-07-08 16:55:00,1.97255,1.9726,1.9717,1.9717,1417900000.0
2008-07-08 17:00:00,1.97175,1.97225,1.97165,1.97225,1548700000.0
2008-07-08 17:05:00,1.97225,1.97225,1.97095,1.97095,1925200000.0
2008-07-08 17:10:00,1.97095,1.9712,1.97065,1.97115,1535600000.0
2008-07-08 17:15:00,1.97115,1.9713,1.9705,1.97065,1062300000.0
2008-07-08 17:20:00,1.9706,1.9706,1.9688,1.96885,1995400000.0
2008-07-08 17:25:00,1.96875,1.9695,1.96875,1.96925,1255500000.0
2008-07-08 17:30:00,1.96925,1.9697,1.9682,1.9683,1513700000.0
2008-07-08 17:35:00,1.9683,1.96885,1.9682,1.9687,1232100000.0
2008-07-08 17:40:00,1.9687,1.9695,1.96865,1.9688,1056600000.0
2008-07-08 17:45:00,1.9688,1.9695,1.9688,1.969,1240300000.0
2008-07-08 17:50:00,1.96895,1.969,1.9685,1.9687,709500000.0
2008-07-08 17:55:00,1.9687,1.9688,1.9682,1.96835,1068000000.0
2008-07-08 18:00:00,1.9683,1.969,1.96795,1.96835,1114500000.0
2008-07-08 18:05:00,1.96835,1.9688,1.96765,1.9681,1343100000.0
2008-07-08 18:10:00,1.9681,1.9686,1.96805,1.9685,459700000.0
2008-07-08 18:15:00,1.9685,1.9685,1.9679,1.9681,886400000.0
2008-07-08 18:20:00,1.9681,1.9688,1.968,1.9685,526600000.0
2008-07-08 18:25:00,1.9685,1.9687,1.9682,1.96825,489200000.0
2008-07-08 18:30:00,1.96825,1.9687,1.9679,1.9681,1010200000.0
2008-07-08 18:35:00,1.9681,1.9686,1.968,1.96825,1046100000.0
2008-07-08 18:40:00,1.96825,1.9686,1.96825,1.9685,626100000.0
2008-07-08 18:45:00,1.9685,1.9686,1.96825,1.96835,581300000.0
2008-07-08 18:50:00,1.96835,1.9684,1.96775,1.96805,427300000.0
2008-07-08 18:55:00,1.968,1.96825,1.9679,1.96815,542600000.0
2008-07-08 19:00:00,1.96815,1.96825,1.96755,1.9676,559200000.0
2008-07-08 19:05:00,1.9676,1.9677,1.9665,1.9666,846700000.0
2008-07-08 19:10:00,1.9667,1.9677,1.9667,1.9677,816100000.0
2008-07-08 19:15:00,1.9677,1.96815,1.96745,1.96755,414200000.0
2008-07-08 19:20:00,1.96755,1.9684,1.9674,1.9684,686000000.0
2008-07-08 19:25:00,1.9684,1.96856,1.96825,1.96845,504300000.0
2008-07-08 19:30:00,1.9685,1.9685,1.9681,1.9683,345000000.0
2008-07-08 19:35:00,1.96825,1.96975,1.9682,1.96935,637000000.0
2008-07-08 19:40:00,1.96935,1.9698,1.969,1.9696,807800000.0
2008-07-08 19:45:00,1.9696,1.9696,1.9681,1.96845,928200000.0
2008-07-08 19:50:00,1.9685,1.9693,1.9683,1.9692,754700000.0
2008-07-08 19:55:00,1.96915,1.96915,1.96855,1.9688,534100000.0
2008-07-08 20:00:00,1.96875,1.9689,1.96865,1.96875,269000000.0
2008-07-08 20:05:00,1.96875,1.96885,1.96835,1.96845,263300000.0
2008-07-08 20:10:00,1.96845,1.9688,1.9684,1.9688,109900000.0
2008-07-08 20:15:00,1.9688,1.9696,1.9688,1.9693,798400000.0
2008-07-08 20:20:00,1.9693,1.96935,1.9691,1.9693,277600000.0
2008-07-08 20:25:00,1.9693,1.96935,1.9692,1.9693,163900000.0
2008-07-08 20:30:00,1.9693,1.9698,1.96925,1.9698,516600000.0
2008-07-08 20:35:00,1.9698,1.9698,1.9694,1.96965,226500000.0
2008-07-08 20:40:00,1.96965,1.9698,1.9694,1.96945,1530200000.0
2008-07-08 20:45:00,1.96945,1.96955,1.96915,1.96925,1057300000.0
2008-07-08 20:50:00,1.96925,1.96955,1.96925,1.96925,1624300000.0
2008-07-08 20:55:00,1.96925,1.96935,1.96845,1.96855,1726800000.0
2008-07-08 21:00:00,1.9685,1.96905,1.96845,1.9687,1418500000.0
2008-07-08 21:05:00,1.9687,1.96965,1.96865,1.9692,428400000.0
2008-07-08 21:10:00,1.9692,1.9693,1.96897,1.9692,190300000.0
2008-07-08 21:15:00,1.96915,1.9702,1.9691,1.9698,488600000.0
2008-07-08 21:20:00,1.9698,1.9698,1.9693,1.96955,250900000.0
2008-07-08 21:25:00,1.9697,1.9698,1.9692,1.96925,199600000.0
2008-07-08 21:30:00,1.96925,1.9698,1.96925,1.9698,250900000.0
2008-07-08 21:35:00,1.9698,1.9698,1.9692,1.96925,248600000.0
2008-07-08 21:40:00,1.96925,1.9699,1.96925,1.96935,298100000.0
2008-07-08 21:45:00,1.9693,1.96935,1.96915,1.9692,473300000.0
2008-07-08 21:50:00,1.9692,1.9692,1.969,1.9691,148600000.0
2008-07-08 21:55:00,1.96905,1.9691,1.9686,1.9688,104100000.0
2008-07-08 22:00:00,1.9688,1.96935,1.96865,1.9693,229500000.0
2008-07-08 22:05:00,1.96935,1.9694,1.9692,1.96935,103600000.0
2008-07-08 22:10:00,1.96935,1.96945,1.96896,1.96917,241300000.0
2008-07-08 22:15:00,1.96935,1.96935,1.9692,1.9693,135600000.0
2008-07-08 22:20:00,1.9693,1.96955,1.9693,1.96955,116600000.0
2008-07-08 22:25:00,1.9695,1.97,1.96935,1.9698,237400000.0
2008-07-08 22:30:00,1.96995,1.97005,1.96965,1.96975,168900000.0
2008-07-08 22:35:00,1.9698,1.9698,1.9693,1.96935,95300000.0
2008-07-08 22:40:00,1.96935,1.9696,1.96915,1.9696,90900000.0
2008-07-08 22:45:00,1.9696,1.9696,1.9693,1.96955,129600000.0
2008-07-08 22:50:00,1.9693,1.9696,1.96924,1.9696,104000000.0
2008-07-08 22:55:00,1.9696,1.96965,1.96945,1.96955,120200000.0
2008-07-08 23:00:00,1.9694,1.96975,1.969,1.9696,128200000.0
2008-07-08 23:05:00,1.9697,1.9699,1.96933,1.96971,92500000.0
2008-07-08 23:10:00,1.9698,1.97025,1.9698,1.9699,89900000.0
2008-07-08 23:15:00,1.9699,1.9699,1.96949,1.96981,150500000.0
2008-07-08 23:20:00,1.9698,1.9698,1.9691,1.96915,113200000.0
2008-07-08 23:25:00,1.96915,1.96925,1.9688,1.9692,125700000.0
2008-07-08 23:30:00,1.96915,1.96916,1.96882,1.96882,49000000.0
2008-07-08 23:35:00,1.96905,1.9695,1.96887,1.9693,119300000.0
2008-07-08 23:40:00,1.9693,1.9697,1.9692,1.9692,177600000.0
2008-07-08 23:45:00,1.9692,1.9692,1.9686,1.9691,154000000.0
2008-07-08 23:50:00,1.96933,1.9694,1.96865,1.9692,121200000.0
2008-07-08 23:55:00,1.9692,1.96929,1.96894,1.96929,258800000.0
2008-07-09 00:00:00,1.9693,1.96931,1.96899,1.96931,214200000.0
2008-07-09 00:05:00,1.96913,1.96975,1.96896,1.96975,273200000.0
2008-07-09 00:10:00,1.9697,1.97015,1.9697,1.9699,33300000.0
2008-07-09 00:15:00,1.96995,1.97055,1.96945,1.9697,199400000.0
2008-07-09 00:20:00,1.96965,1.9697,1.96941,1.9695,47900000.0
2008-07-09 00:25:00,1.9695,1.9695,1.969,1.9691,88700000.0
2008-07-09 00:30:00,1.9691,1.96915,1.96862,1.96877,100600000.0
2008-07-09 00:35:00,1.96895,1.96915,1.9689,1.96895,53700000.0
2008-07-09 00:40:00,1.969,1.969,1.96875,1.969,146400000.0
2008-07-09 00:45:00,1.969,1.96985,1.96895,1.9695,119800000.0
2008-07-09 00:50:00,1.9695,1.96985,1.9689,1.9692,226000000.0
2008-07-09 00:55:00,1.9691,1.9694,1.9683,1.96855,343900000.0
2008-07-09 01:00:00,1.96855,1.9699,1.9675,1.969,901600000.0
2008-07-09 01:05:00,1.969,1.9692,1.9688,1.9691,307400000.0
2008-07-09 01:10:00,1.9691,1.97,1.9691,1.96925,366600000.0
2008-07-09 01:15:00,1.9692,1.9695,1.9689,1.9692,242000000.0
2008-07-09 01:20:00,1.9692,1.9693,1.9689,1.969,91100000.0
2008-07-09 01:25:00,1.96895,1.96935,1.9688,1.96885,77700000.0
2008-07-09 01:30:00,1.96885,1.96906,1.96855,1.96895,130499998.0
2008-07-09 01:35:00,1.96895,1.9692,1.9688,1.96905,44700000.0
2008-07-09 01:40:00,1.96905,1.9691,1.9686,1.9691,174900000.0
2008-07-09 01:45:00,1.9691,1.9692,1.969,1.9692,96500000.0
2008-07-09 01:50:00,1.9692,1.9694,1.9689,1.9694,138100000.0
2008-07-09 01:55:00,1.9694,1.9699,1.9694,1.9696,148200000.0
2008-07-09 02:00:00,1.9696,1.9697,1.9691,1.9693,89100000.0
2008-07-09 02:05:00,1.96935,1.97,1.96935,1.96975,67000000.0
2008-07-09 02:10:00,1.9697,1.9699,1.96935,1.9695,101700000.0
2008-07-09 02:15:00,1.96955,1.96959,1.96923,1.96938,30700000.0
2008-07-09 02:20:00,1.9695,1.96955,1.9694,1.9694,17700000.0
2008-07-09 02:25:00,1.9694,1.9696,1.9692,1.9696,145900000.0
2008-07-09 02:30:00,1.96965,1.96985,1.9693,1.96975,72900000.0
2008-07-09 02:35:00,1.96975,1.97015,1.96975,1.96995,91700000.0
2008-07-09 02:40:00,1.96995,1.96995,1.96935,1.9697,134400000.0
2008-07-09 02:45:00,1.9697,1.96985,1.96939,1.9696,173000000.0
2008-07-09 02:50:00,1.9696,1.9696,1.969,1.96905,436000000.0
2008-07-09 02:55:00,1.96905,1.9692,1.96885,1.9691,157800000.0
2008-07-09 03:00:00,1.9692,1.9692,1.96855,1.96885,301300000.0
2008-07-09 03:05:00,1.9689,1.9689,1.96818,1.96841,147800000.0
2008-07-09 03:10:00,1.96855,1.96875,1.96845,1.9686,44700000.0
2008-07-09 03:15:00,1.96855,1.9687,1.9685,1.9686,60900000.0
2008-07-09 03:20:00,1.9686,1.9686,1.9684,1.9685,77300000.0
2008-07-09 03:25:00,1.9685,1.9686,1.96845,1.9685,62600000.0
2008-07-09 03:30:00,1.9685,1.9686,1.96785,1.9684,254200000.0
2008-07-09 03:35:00,1.96809,1.969,1.96809,1.9689,84700000.0
2008-07-09 03:40:00,1.96861,1.9693,1.96837,1.9693,101200000.0
2008-07-09 03:45:00,1.96935,1.96935,1.96875,1.96875,120400000.0
2008-07-09 03:50:00,1.9687,1.96872,1.96853,1.9686,37200000.0
2008-07-09 03:55:00,1.96855,1.9687,1.9685,1.9685,31100000.0
2008-07-09 04:00:00,1.96855,1.96863,1.96836,1.9686,54800000.0
2008-07-09 04:05:00,1.96832,1.9689,1.96824,1.96885,99400000.0
2008-07-09 04:10:00,1.9688,1.96898,1.96831,1.9688,152400000.0
2008-07-09 04:15:00,1.96865,1.9691,1.96865,1.9691,78200000.0
2008-07-09 04:20:00,1.96915,1.9693,1.9691,1.9691,48800000.0
2008-07-09 04:25:00,1.96915,1.96925,1.9689,1.96905,115000000.0
2008-07-09 04:30:00,1.9691,1.9694,1.96885,1.96925,143800000.0
2008-07-09 04:35:00,1.9693,1.9693,1.96895,1.9691,108900000.0
2008-07-09 04:40:00,1.9691,1.9692,1.9688,1.969,148700000.0
2008-07-09 04:45:00,1.969,1.96915,1.96876,1.96905,73800000.0
2008-07-09 04:50:00,1.969,1.96905,1.96862,1.969,85800000.0
2008-07-09 04:55:00,1.969,1.96919,1.96881,1.96919,46800000.0
2008-07-09 05:00:00,1.9691,1.96914,1.96874,1.9689,97800000.0
2008-07-09 05:05:00,1.969,1.9691,1.96883,1.9691,58000000.0
2008-07-09 05:10:00,1.9691,1.96955,1.9691,1.9693,367800000.0
2008-07-09 05:15:00,1.96925,1.9694,1.96905,1.96915,114500000.0
2008-07-09 05:20:00,1.96915,1.9693,1.96893,1.9692,94500000.0
2008-07-09 05:25:00,1.9692,1.9693,1.96899,1.9693,94800000.0
2008-07-09 05:30:00,1.9693,1.96935,1.9691,1.9692,180900000.0
2008-07-09 05:35:00,1.9694,1.9694,1.9691,1.9692,175200000.0
2008-07-09 05:40:00,1.9692,1.96936,1.96904,1.9692,28200000.0
2008-07-09 05:45:00,1.9692,1.96935,1.9689,1.96935,90800000.0
2008-07-09 05:50:00,1.9693,1.96935,1.96901,1.9692,159200000.0
2008-07-09 05:55:00,1.9692,1.96938,1.96899,1.96908,79600000.0
2008-07-09 06:00:00,1.9693,1.9693,1.96886,1.9693,36600000.0
2008-07-09 06:05:00,1.96926,1.96945,1.96892,1.9692,81300000.0
2008-07-09 06:10:00,1.96935,1.96945,1.96905,1.9692,115400000.0
2008-07-09 06:15:00,1.9692,1.9693,1.96915,1.9692,81400000.0
2008-07-09 06:20:00,1.96925,1.96932,1.96903,1.9692,84400000.0
2008-07-09 06:25:00,1.96925,1.96935,1.96925,1.9693,122300000.0
2008-07-09 06:30:00,1.9693,1.97,1.96915,1.96995,339800000.0
2008-07-09 06:35:00,1.9699,1.97085,1.9698,1.9706,525000000.0
2008-07-09 06:40:00,1.97055,1.97145,1.97045,1.97055,478600000.0
2008-07-09 06:45:00,1.9706,1.9707,1.97,1.97065,470500000.0
2008-07-09 06:50:00,1.97065,1.9711,1.97,1.9709,622400000.0
2008-07-09 06:55:00,1.97095,1.9722,1.9709,1.9711,362500000.0
2008-07-09 07:00:00,1.971,1.9717,1.9699,1.9706,388700000.0
2008-07-09 07:05:00,1.97065,1.9715,1.97035,1.9714,310600000.0
2008-07-09 07:10:00,1.9714,1.97195,1.97115,1.9719,150200000.0
2008-07-09 07:15:00,1.9719,1.9723,1.97165,1.97175,284600000.0
2008-07-09 07:20:00,1.9717,1.9721,1.9717,1.9721,453500000.0
2008-07-09 07:25:00,1.9721,1.9732,1.97205,1.97285,348500000.0
2008-07-09 07:30:00,1.9728,1.97295,1.9718,1.97215,414700000.0
2008-07-09 07:35:00,1.9721,1.9722,1.9715,1.972,177000000.0
2008-07-09 07:40:00,1.972,1.9726,1.9719,1.97235,257300000.0
2008-07-09 07:45:00,1.97235,1.97255,1.9718,1.9725,181200000.0
2008-07-09 07:50:00,1.9725,1.973,1.97225,1.97275,326500000.0
2008-07-09 07:55:00,1.9728,1.973,1.97255,1.9726,173700000.0
2008-07-09 08:00:00,1.97255,1.9732,1.97235,1.9729,295700000.0
2008-07-09 08:05:00,1.9729,1.9729,1.972,1.97255,466200000.0
2008-07-09 08:10:00,1.97255,1.9742,1.97245,1.9735,566600000.0
2008-07-09 08:15:00,1.97345,1.9735,1.97235,1.97295,651700000.0
2008-07-09 08:20:00,1.97295,1.973,1.9712,1.97175,695000000.0
2008-07-09 08:25:00,1.9718,1.9718,1.97045,1.97125,893400000.0
2008-07-09 08:30:00,1.9712,1.9718,1.97085,1.97125,665400000.0
2008-07-09 08:35:00,1.97125,1.97185,1.97095,1.9717,671599999.0
2008-07-09 08:40:00,1.9717,1.972,1.9714,1.97155,2021200000.0
2008-07-09 08:45:00,1.97155,1.9721,1.97125,1.9718,828500000.0
2008-07-09 08:50:00,1.9718,1.9722,1.97165,1.9719,886100000.0
2008-07-09 08:55:00,1.972,1.973,1.97195,1.97195,815200000.0
2008-07-09 09:00:00,1.972,1.9726,1.97105,1.9711,1089999999.0
2008-07-09 09:05:00,1.9711,1.9714,1.9705,1.9705,1017400000.0
2008-07-09 09:10:00,1.97065,1.97115,1.9705,1.9707,1085500000.0
2008-07-09 09:15:00,1.9707,1.9718,1.9707,1.9709,1269499999.0
2008-07-09 09:20:00,1.9709,1.97095,1.96875,1.9697,1701172001.0
2008-07-09 09:25:00,1.96965,1.9697,1.9688,1.96895,1143800000.0
2008-07-09 09:30:00,1.96895,1.9694,1.9688,1.96925,791300001.0
2008-07-09 09:35:00,1.9692,1.96945,1.96885,1.96915,796500000.0
2008-07-09 09:40:00,1.96915,1.9693,1.96765,1.9677,1035800000.0
2008-07-09 09:45:00,1.96775,1.9686,1.96775,1.9682,987100000.0
2008-07-09 09:50:00,1.9682,1.9682,1.96725,1.968,845000000.0
2008-07-09 09:55:00,1.968,1.96865,1.96715,1.9685,900700000.0
2008-07-09 10:00:00,1.96845,1.96935,1.96835,1.96885,920100000.0
2008-07-09 10:05:00,1.9689,1.9696,1.96875,1.9695,603700000.0
2008-07-09 10:10:00,1.9696,1.96965,1.96855,1.9688,1184100000.0
2008-07-09 10:15:00,1.9688,1.96915,1.9681,1.9691,1050300001.0
2008-07-09 10:20:00,1.9691,1.96975,1.96885,1.9695,983900000.0
2008-07-09 10:25:00,1.96955,1.9697,1.9689,1.96925,1015600000.0
2008-07-09 10:30:00,1.9693,1.9702,1.96845,1.9691,1464299999.0
2008-07-09 10:35:00,1.9691,1.96915,1.9684,1.9684,671000001.0
2008-07-09 10:40:00,1.9684,1.96895,1.968,1.9687,1300963601.0
2008-07-09 10:45:00,1.9686,1.9688,1.9681,1.9682,826400000.0
2008-07-09 10:50:00,1.96815,1.969,1.96815,1.96885,651100000.0
2008-07-09 10:55:00,1.969,1.969,1.96805,1.9687,568800000.0
2008-07-09 11:00:00,1.9687,1.969,1.96845,1.9689,602100000.0
2008-07-09 11:05:00,1.9689,1.9702,1.96885,1.9702,728800000.0
2008-07-09 11:10:00,1.9702,1.97045,1.96915,1.9694,821100000.0
2008-07-09 11:15:00,1.96945,1.9713,1.9693,1.97095,1492100000.0
2008-07-09 11:20:00,1.971,1.9711,1.97025,1.97095,1120299999.0
2008-07-09 11:25:00,1.9709,1.971,1.97015,1.97075,793900000.0
2008-07-09 11:30:00,1.9707,1.9711,1.9704,1.9707,699800000.0
2008-07-09 11:35:00,1.9707,1.9707,1.9704,1.9707,313200000.0
2008-07-09 11:40:00,1.9707,1.9709,1.9702,1.9705,634800000.0
2008-07-09 11:45:00,1.9705,1.9716,1.97025,1.9715,914000000.0
2008-07-09 11:50:00,1.97155,1.97165,1.9707,1.9713,555200000.0
2008-07-09 11:55:00,1.9713,1.9718,1.97105,1.9715,1145600000.0
2008-07-09 12:00:00,1.97155,1.9728,1.97145,1.97235,1148900000.0
2008-07-09 12:05:00,1.97235,1.9726,1.97155,1.97225,1230500001.0
2008-07-09 12:10:00,1.97225,1.9724,1.9718,1.972,969480000.0
2008-07-09 12:15:00,1.97195,1.9728,1.9718,1.9727,705300000.0
2008-07-09 12:20:00,1.9727,1.97405,1.9726,1.9729,1868700000.0
2008-07-09 12:25:00,1.9729,1.97385,1.9728,1.9737,1146600000.0
2008-07-09 12:30:00,1.9737,1.97465,1.9736,1.9742,1207300000.0
2008-07-09 12:35:00,1.97415,1.9758,1.9738,1.974,1915892000.0
2008-07-09 12:40:00,1.974,1.9745,1.97335,1.97335,1038948000.0
2008-07-09 12:45:00,1.97335,1.974,1.9731,1.9739,959100000.0
2008-07-09 12:50:00,1.9739,1.9743,1.97355,1.9736,739400000.0
2008-07-09 12:55:00,1.9736,1.97385,1.9732,1.9736,867100000.0
2008-07-09 13:00:00,1.9736,1.974,1.97335,1.974,757900000.0
2008-07-09 13:05:00,1.974,1.9742,1.97345,1.97405,862400001.0
2008-07-09 13:10:00,1.97405,1.9751,1.97395,1.9744,894200000.0
2008-07-09 13:15:00,1.9744,1.9744,1.9741,1.9742,720300000.0
2008-07-09 13:20:00,1.9742,1.97425,1.97405,1.9742,370300000.0
2008-07-09 13:25:00,1.9742,1.9744,1.97385,1.97385,970900001.0
2008-07-09 13:30:00,1.9739,1.9739,1.97195,1.97195,2399999999.0
2008-07-09 13:35:00,1.97195,1.9723,1.9718,1.97205,1347699998.0
2008-07-09 13:40:00,1.97205,1.97205,1.97175,1.9718,1837200000.0
2008-07-09 13:45:00,1.97175,1.97195,1.97165,1.97195,778100000.0
2008-07-09 13:50:00,1.97195,1.972,1.9716,1.972,446900000.0
2008-07-09 13:55:00,1.972,1.97225,1.9717,1.97175,729500000.0
2008-07-09 14:00:00,1.9718,1.97205,1.97165,1.97185,602100000.0
2008-07-09 14:05:00,1.9719,1.9728,1.97165,1.9727,964700000.0
2008-07-09 14:10:00,1.9727,1.97285,1.97205,1.9727,1005900000.0
2008-07-09 14:15:00,1.9728,1.9728,1.97245,1.9725,667300000.0
2008-07-09 14:20:00,1.9725,1.97275,1.9722,1.97265,697100000.0
2008-07-09 14:25:00,1.97265,1.9732,1.9726,1.9727,646000000.0
2008-07-09 14:30:00,1.9727,1.9733,1.97265,1.9731,796100000.0
2008-07-09 14:35:00,1.9731,1.9739,1.97295,1.9737,963400000.0
2008-07-09 14:40:00,1.9737,1.9738,1.97355,1.9736,351000000.0
2008-07-09 14:45:00,1.9736,1.9736,1.973,1.9735,955500000.0
2008-07-09 14:50:00,1.97345,1.9736,1.97265,1.9729,522200000.0
2008-07-09 14:55:00,1.9729,1.9732,1.9728,1.9731,443600000.0
2008-07-09 15:00:00,1.97305,1.97335,1.97275,1.97305,593100000.0
2008-07-09 15:05:00,1.97305,1.9731,1.97265,1.9728,812100000.0
2008-07-09 15:10:00,1.9728,1.973,1.97255,1.9726,1169200000.0
2008-07-09 15:15:00,1.9726,1.9734,1.97255,1.97315,1569500000.0
2008-07-09 15:20:00,1.97315,1.9736,1.97275,1.9732,2401199997.0
2008-07-09 15:25:00,1.97325,1.97415,1.97315,1.9737,1165900000.0
2008-07-09 15:30:00,1.97375,1.9742,1.9737,1.974,1063700000.0
2008-07-09 15:35:00,1.97405,1.9753,1.97385,1.9751,1534100000.0
2008-07-09 15:40:00,1.9751,1.9768,1.975,1.9764,1959800000.0
2008-07-09 15:45:00,1.9764,1.9773,1.9762,1.9773,2095599999.0
2008-07-09 15:50:00,1.97735,1.97765,1.9768,1.97765,2091699999.0
2008-07-09 15:55:00,1.97765,1.97815,1.9775,1.9778,1797299999.0
2008-07-09 16:00:00,1.9778,1.97815,1.97765,1.97785,1677799999.0
2008-07-09 16:05:00,1.97785,1.9782,1.97735,1.97735,1693100000.0
2008-07-09 16:10:00,1.9773,1.97735,1.97685,1.97715,1483500000.0
2008-07-09 16:15:00,1.9772,1.97725,1.97665,1.9772,1363200000.0
2008-07-09 16:20:00,1.9772,1.9776,1.9772,1.9774,1098500000.0
2008-07-09 16:25:00,1.9774,1.97765,1.97675,1.97685,1430799999.0
2008-07-09 16:30:00,1.97685,1.9777,1.97685,1.97715,1098799998.0
2008-07-09 16:35:00,1.97715,1.97815,1.97695,1.97755,2836299995.0
2008-07-09 16:40:00,1.97755,1.97835,1.97745,1.97825,2678699999.0
2008-07-09 16:45:00,1.97835,1.97945,1.97835,1.97945,1320799998.0
2008-07-09 16:50:00,1.97945,1.9798,1.97905,1.9791,1067999999.0
2008-07-09 16:55:00,1.9791,1.9791,1.97775,1.9786,2640660002.0
2008-07-09 17:00:00,1.9786,1.9786,1.97765,1.97805,1551999997.0
2008-07-09 17:05:00,1.9781,1.979,1.9781,1.97875,894900000.0
2008-07-09 17:10:00,1.97875,1.9796,1.9787,1.97925,1028700000.0
2008-07-09 17:15:00,1.97925,1.9795,1.9783,1.97855,1063100000.0
2008-07-09 17:20:00,1.9786,1.979,1.978,1.9783,1828499998.0
2008-07-09 17:25:00,1.9783,1.97835,1.97705,1.9772,1351300001.0
2008-07-09 17:30:00,1.9772,1.9783,1.97685,1.97805,1316400000.0
2008-07-09 17:35:00,1.97805,1.9793,1.9779,1.9792,670500000.0
2008-07-09 17:40:00,1.9791,1.9791,1.97785,1.97825,642200000.0
2008-07-09 17:45:00,1.97825,1.9793,1.97825,1.97905,457900000.0
2008-07-09 17:50:00,1.979,1.98175,1.97895,1.9817,1305100000.0
2008-07-09 17:55:00,1.9818,1.98205,1.9809,1.98105,1659099999.0
2008-07-09 18:00:00,1.98105,1.9814,1.98095,1.9811,1186499999.0
2008-07-09 18:05:00,1.98105,1.9814,1.98095,1.9811,476796000.0
2008-07-09 18:10:00,1.9811,1.9813,1.98095,1.9811,714700000.0
2008-07-09 18:15:00,1.9811,1.9812,1.9782,1.9791,1575999996.0
2008-07-09 18:20:00,1.9791,1.9799,1.9791,1.9794,620300000.0
2008-07-09 18:25:00,1.9794,1.9801,1.9791,1.98,665600000.0
2008-07-09 18:30:00,1.98,1.9805,1.98,1.9802,307400000.0
2008-07-09 18:35:00,1.98025,1.9812,1.98015,1.98065,1031000000.0
2008-07-09 18:40:00,1.9807,1.9819,1.98055,1.9813,1038406000.0
2008-07-09 18:45:00,1.9811,1.9814,1.9808,1.98115,1018000000.0
2008-07-09 18:50:00,1.98115,1.9812,1.9801,1.9803,709800000.0
2008-07-09 18:55:00,1.9803,1.9813,1.9803,1.9809,843000000.0
2008-07-09 19:00:00,1.9808,1.9813,1.9803,1.981,756499999.0
2008-07-09 19:05:00,1.981,1.9813,1.9808,1.9811,446800000.0
2008-07-09 19:10:00,1.9811,1.9814,1.981,1.9811,248800000.0
2008-07-09 19:15:00,1.9811,1.9818,1.9808,1.9815,542200000.0
2008-07-09 19:20:00,1.9815,1.9815,1.981,1.9812,445000000.0
2008-07-09 19:25:00,1.9811,1.9812,1.98075,1.98085,495800000.0
2008-07-09 19:30:00,1.98085,1.9813,1.9806,1.98085,450800000.0
2008-07-09 19:35:00,1.9808,1.9818,1.9808,1.9812,677300000.0
2008-07-09 19:40:00,1.9812,1.9818,1.9812,1.9815,221700000.0
2008-07-09 19:45:00,1.9815,1.9818,1.9815,1.9816,345900000.0
2008-07-09 19:50:00,1.9816,1.9816,1.9813,1.98155,459000000.0
2008-07-09 19:55:00,1.9814,1.9815,1.9814,1.9815,160200000.0
2008-07-09 20:00:00,1.9817,1.9819,1.98129,1.9817,303900000.0
2008-07-09 20:05:00,1.9817,1.9817,1.9814,1.9815,361600000.0
2008-07-09 20:10:00,1.9815,1.9818,1.9814,1.9814,404500000.0
2008-07-09 20:15:00,1.9814,1.9818,1.9814,1.9818,282400000.0
2008-07-09 20:20:00,1.9818,1.9819,1.98145,1.98145,189900000.0
2008-07-09 20:25:00,1.98145,1.982,1.98145,1.9816,298100000.0
2008-07-09 20:30:00,1.98155,1.9816,1.98135,1.9815,946400001.0
2008-07-09 20:35:00,1.9815,1.9819,1.9814,1.98185,177300000.0
2008-07-09 20:40:00,1.98185,1.98185,1.98155,1.98155,266600000.0
2008-07-09 20:45:00,1.9816,1.982,1.98155,1.98165,469100000.0
2008-07-09 20:50:00,1.9818,1.982,1.98145,1.98185,516700000.0
2008-07-09 20:55:00,1.9819,1.982,1.9815,1.9815,646700000.0
2008-07-09 21:00:00,1.9815,1.9818,1.9814,1.98155,578100000.0
2008-07-09 21:05:00,1.98155,1.98165,1.9812,1.9812,807400000.0
2008-07-09 21:10:00,1.9812,1.9813,1.9811,1.9811,339300000.0
2008-07-09 21:15:00,1.9811,1.9813,1.98075,1.9813,543096000.0
2008-07-09 21:20:00,1.9813,1.9813,1.9811,1.9811,515000000.0
2008-07-09 21:25:00,1.9811,1.9813,1.98095,1.981,277500000.0
2008-07-09 21:30:00,1.98095,1.981,1.98065,1.98065,293200000.0
2008-07-09 21:35:00,1.98065,1.9807,1.9801,1.98015,400900000.0
2008-07-09 21:40:00,1.9803,1.9804,1.9796,1.98035,932843200.0
2008-07-09 21:45:00,1.98035,1.9806,1.9801,1.9803,571699998.0
2008-07-09 21:50:00,1.9803,1.98115,1.98003,1.98075,333300000.0
2008-07-09 21:55:00,1.9809,1.9816,1.9807,1.98135,414300000.0
2008-07-09 22:00:00,1.98135,1.98165,1.98125,1.9816,377100000.0
2008-07-09 22:05:00,1.9816,1.9816,1.98135,1.9815,204400000.0
2008-07-09 22:10:00,1.98155,1.98305,1.98145,1.9829,611600000.0
2008-07-09 22:15:00,1.9828,1.9831,1.9821,1.9827,546900000.0
2008-07-09 22:20:00,1.9827,1.9828,1.9823,1.9827,447800000.0
2008-07-09 22:25:00,1.98265,1.9832,1.9826,1.9829,252200001.0
2008-07-09 22:30:00,1.9829,1.983,1.98265,1.9827,69500000.0
2008-07-09 22:35:00,1.9827,1.9829,1.9823,1.98265,217100000.0
2008-07-09 22:40:00,1.98238,1.9828,1.98238,1.98256,218300000.0
2008-07-09 22:45:00,1.9826,1.9832,1.9823,1.9829,170200000.0
2008-07-09 22:50:00,1.98262,1.9832,1.98262,1.9828,120500000.0
2008-07-09 22:55:00,1.9828,1.9831,1.9827,1.983,257100000.0
2008-07-09 23:00:00,1.983,1.9831,1.98265,1.98285,102800000.0
2008-07-09 23:05:00,1.98285,1.983,1.9828,1.98295,169300000.0
2008-07-09 23:10:00,1.9829,1.98309,1.98274,1.98308,107300000.0
2008-07-09 23:15:00,1.9831,1.98321,1.98291,1.983,110800000.0
2008-07-09 23:20:00,1.98295,1.9831,1.98275,1.98295,56600000.0
2008-07-09 23:25:00,1.98295,1.98315,1.98285,1.9831,52200000.0
2008-07-09 23:30:00,1.98295,1.98315,1.98278,1.98315,191600000.0
2008-07-09 23:35:00,1.98315,1.9839,1.9831,1.9834,129900000.0
2008-07-09 23:40:00,1.98345,1.9836,1.98311,1.9834,255700000.0
2008-07-09 23:45:00,1.9834,1.9835,1.9828,1.9832,399200000.0
2008-07-09 23:50:00,1.9832,1.98325,1.983,1.98305,108700000.0
2008-07-09 23:55:00,1.98305,1.98335,1.983,1.98335,179800000.0
2008-07-10 00:00:00,1.9833,1.98345,1.9831,1.9832,474600000.0
2008-07-10 00:05:00,1.9832,1.9832,1.98287,1.9831,202500000.0
2008-07-10 00:10:00,1.9831,1.9832,1.98285,1.98285,68800000.0
2008-07-10 00:15:00,1.98285,1.9829,1.9818,1.98205,225500000.0
2008-07-10 00:20:00,1.98205,1.9822,1.98185,1.9821,189800000.0
2008-07-10 00:25:00,1.9821,1.98215,1.982,1.982,175500000.0
2008-07-10 00:30:00,1.982,1.982,1.98175,1.9818,238000000.0
2008-07-10 00:35:00,1.9818,1.9819,1.98175,1.9818,251300000.0
2008-07-10 00:40:00,1.9818,1.9818,1.98175,1.9818,82000000.0
2008-07-10 00:45:00,1.9818,1.9821,1.98175,1.9818,401900000.0
2008-07-10 00:50:00,1.98206,1.98206,1.98166,1.982,148400000.0
2008-07-10 00:55:00,1.982,1.982,1.98165,1.98185,308200000.0
2008-07-10 01:00:00,1.9819,1.9819,1.98165,1.98175,603299999.0
2008-07-10 01:05:00,1.98175,1.98175,1.9817,1.98175,1008000000.0
2008-07-10 01:10:00,1.98175,1.98175,1.9815,1.9815,604200001.0
2008-07-10 01:15:00,1.9815,1.9815,1.9813,1.9813,992099992.0
2008-07-10 01:20:00,1.9813,1.9814,1.9811,1.9811,486500000.0
2008-07-10 01:25:00,1.9811,1.9811,1.98085,1.981,280400000.0
2008-07-10 01:30:00,1.981,1.981,1.98085,1.981,212600000.0
2008-07-10 01:35:00,1.981,1.9811,1.9803,1.9809,801988000.0
2008-07-10 01:40:00,1.9809,1.9811,1.9808,1.981,517800000.0
2008-07-10 01:45:00,1.981,1.9811,1.98085,1.9809,321900000.0
2008-07-10 01:50:00,1.9809,1.9811,1.98085,1.9811,456900000.0
2008-07-10 01:55:00,1.9811,1.9811,1.98085,1.9809,120400000.0
2008-07-10 02:00:00,1.9809,1.9811,1.98,1.9806,769700000.0
2008-07-10 02:05:00,1.9806,1.9809,1.98045,1.9806,246300000.0
2008-07-10 02:10:00,1.9806,1.98085,1.9803,1.9805,346300000.0
2008-07-10 02:15:00,1.9805,1.9805,1.98025,1.9803,543100000.0
2008-07-10 02:20:00,1.9803,1.9805,1.9803,1.98045,396000000.0
2008-07-10 02:25:00,1.98045,1.98075,1.98045,1.9806,520000000.0
2008-07-10 02:30:00,1.9806,1.98065,1.9805,1.9805,317000000.0
2008-07-10 02:35:00,1.9805,1.9809,1.9805,1.9807,666200000.0
2008-07-10 02:40:00,1.9807,1.9807,1.98045,1.9805,448100000.0
2008-07-10 02:45:00,1.9805,1.9806,1.9803,1.9805,702900000.0
2008-07-10 02:50:00,1.9805,1.9805,1.9802,1.9803,232400000.0
2008-07-10 02:55:00,1.9803,1.9808,1.98015,1.9808,437300000.0
2008-07-10 03:00:00,1.98065,1.9808,1.9804,1.9804,1003800000.0
2008-07-10 03:05:00,1.9804,1.98065,1.98015,1.9803,644200000.0
2008-07-10 03:10:00,1.9803,1.9806,1.98015,1.98035,160800000.0
2008-07-10 03:15:00,1.9805,1.9807,1.98015,1.9804,141300000.0
2008-07-10 03:20:00,1.9805,1.9806,1.98015,1.9803,514200000.0
2008-07-10 03:25:00,1.9803,1.9805,1.9803,1.98035,111600000.0
2008-07-10 03:30:00,1.9804,1.9813,1.98025,1.9811,678600000.0
2008-07-10 03:35:00,1.9811,1.9815,1.981,1.9813,679600000.0
2008-07-10 03:40:00,1.9813,1.9815,1.98115,1.9814,595799998.0
2008-07-10 03:45:00,1.98145,1.9816,1.98055,1.9816,1437600000.0
2008-07-10 03:50:00,1.9816,1.9818,1.98105,1.9814,639800000.0
2008-07-10 03:55:00,1.9814,1.9814,1.981,1.9811,1047000000.0
2008-07-10 04:00:00,1.9811,1.98135,1.9809,1.98135,481300000.0
2008-07-10 04:05:00,1.98135,1.9816,1.9809,1.9814,375400000.0
2008-07-10 04:10:00,1.9814,1.9818,1.9814,1.9817,269300000.0
2008-07-10 04:15:00,1.9817,1.9817,1.981,1.9814,234800000.0
2008-07-10 04:20:00,1.9814,1.9815,1.9813,1.9815,179700000.0
2008-07-10 04:25:00,1.9815,1.9817,1.9815,1.9817,168000000.0
2008-07-10 04:30:00,1.9817,1.9817,1.9815,1.9816,71200000.0
2008-07-10 04:35:00,1.9816,1.9817,1.9816,1.9816,162200000.0
2008-07-10 04:40:00,1.9816,1.9816,1.9815,1.9816,26800000.0
2008-07-10 04:45:00,1.9815,1.9815,1.9815,1.9815,36700000.0
2008-07-10 04:50:00,1.9816,1.9816,1.9815,1.9816,32700000.0
2008-07-10 04:55:00,1.98135,1.9817,1.98121,1.9816,100900000.0
2008-07-10 05:00:00,1.9816,1.98225,1.9816,1.98205,876600001.0
2008-07-10 05:05:00,1.98205,1.98215,1.98169,1.982,376400000.0
2008-07-10 05:10:00,1.982,1.9821,1.98195,1.982,232200000.0
2008-07-10 05:15:00,1.982,1.98215,1.9818,1.98192,66000000.0
2008-07-10 05:20:00,1.982,1.98215,1.98194,1.98215,300700000.0
2008-07-10 05:25:00,1.98215,1.98235,1.98195,1.982,563500000.0
2008-07-10 05:30:00,1.982,1.9821,1.9817,1.9817,726800000.0
2008-07-10 05:35:00,1.9817,1.9817,1.9815,1.9815,437300000.0
2008-07-10 05:40:00,1.9815,1.9818,1.9811,1.9815,179800000.0
2008-07-10 05:45:00,1.9814,1.9819,1.9814,1.9815,103100000.0
2008-07-10 05:50:00,1.9816,1.9818,1.9815,1.9816,25000000.0
2008-07-10 05:55:00,1.9818,1.9818,1.9814,1.9815,82400000.0
2008-07-10 06:00:00,1.98111,1.9814,1.9805,1.9813,252700000.0
2008-07-10 06:05:00,1.9813,1.9814,1.9813,1.98135,132600000.0
2008-07-10 06:10:00,1.98135,1.98139,1.9811,1.98135,159200000.0
2008-07-10 06:15:00,1.98135,1.98135,1.9811,1.9811,405099999.0
2008-07-10 06:20:00,1.9811,1.9812,1.9805,1.9805,695200000.0
2008-07-10 06:25:00,1.9806,1.9809,1.9802,1.98075,438100000.0
2008-07-10 06:30:00,1.98085,1.9817,1.98085,1.98105,477200000.0
2008-07-10 06:35:00,1.98105,1.98135,1.98085,1.9811,190100000.0
2008-07-10 06:40:00,1.9811,1.9817,1.9811,1.9815,359300000.0
2008-07-10 06:45:00,1.9815,1.9821,1.9814,1.98182,522400000.0
2008-07-10 06:50:00,1.9819,1.9819,1.9816,1.9816,263300000.0
2008-07-10 06:55:00,1.9816,1.9816,1.9805,1.9807,698100000.0
2008-07-10 07:00:00,1.9807,1.9808,1.9805,1.9805,365800000.0
2008-07-10 07:05:00,1.9806,1.9806,1.9803,1.9804,290700000.0
2008-07-10 07:10:00,1.9804,1.9805,1.9801,1.9802,775100000.0
2008-07-10 07:15:00,1.9802,1.9802,1.97895,1.9791,1367000000.0
2008-07-10 07:20:00,1.9791,1.9793,1.97875,1.9791,1105100002.0
2008-07-10 07:25:00,1.9792,1.9792,1.97825,1.9785,1035600001.0
2008-07-10 07:30:00,1.9786,1.9791,1.9786,1.97875,263300000.0
2008-07-10 07:35:00,1.9788,1.9796,1.9787,1.9793,628400000.0
2008-07-10 07:40:00,1.9794,1.9797,1.9793,1.9795,580300000.0
2008-07-10 07:45:00,1.9795,1.9796,1.97925,1.97925,383700000.0
2008-07-10 07:50:00,1.97925,1.97965,1.97925,1.9793,522000000.0
2008-07-10 07:55:00,1.9793,1.9794,1.97845,1.9794,716099995.0
2008-07-10 08:00:00,1.9794,1.98,1.9792,1.9799,2178199998.0
2008-07-10 08:05:00,1.9799,1.9799,1.9795,1.9796,1074000003.0
2008-07-10 08:10:00,1.9796,1.9799,1.9788,1.9794,760860000.0
2008-07-10 08:15:00,1.9794,1.9797,1.9791,1.9795,461000000.0
2008-07-10 08:20:00,1.9795,1.9802,1.9795,1.97995,668400000.0
2008-07-10 08:25:00,1.98,1.98155,1.97985,1.98135,1274300000.0
2008-07-10 08:30:00,1.98135,1.9819,1.9809,1.9817,2103900000.0
2008-07-10 08:35:00,1.9817,1.9818,1.9807,1.9808,1182300000.0
2008-07-10 08:40:00,1.9808,1.98085,1.97965,1.9803,1133800000.0
2008-07-10 08:45:00,1.9803,1.9804,1.97895,1.9792,1130200000.0
2008-07-10 08:50:00,1.97925,1.9798,1.979,1.97955,933100000.0
2008-07-10 08:55:00,1.97955,1.9797,1.9794,1.97955,631300000.0
2008-07-10 09:00:00,1.97955,1.9799,1.9788,1.9789,1859899999.0
2008-07-10 09:05:00,1.9789,1.97985,1.97885,1.97955,1288099999.0
2008-07-10 09:10:00,1.97955,1.97955,1.9763,1.9773,1795800000.0
2008-07-10 09:15:00,1.9773,1.9778,1.97725,1.9777,913400000.0
2008-07-10 09:20:00,1.9777,1.9783,1.977,1.97765,1392800000.0
2008-07-10 09:25:00,1.97765,1.9777,1.97635,1.97635,811000000.0
2008-07-10 09:30:00,1.97635,1.9774,1.976,1.97715,1052000003.0
2008-07-10 09:35:00,1.97715,1.9773,1.9766,1.9768,635700000.0
2008-07-10 09:40:00,1.9768,1.97725,1.9761,1.97685,808505001.0
2008-07-10 09:45:00,1.97695,1.97755,1.97645,1.9775,694300000.0
2008-07-10 09:50:00,1.9775,1.9778,1.977,1.9776,1055100000.0
2008-07-10 09:55:00,1.9776,1.9777,1.9764,1.9768,1000400000.0
2008-07-10 10:00:00,1.9764,1.9766,1.97485,1.97625,1758100003.0
2008-07-10 10:05:00,1.97625,1.97665,1.9757,1.9758,941248000.0
2008-07-10 10:10:00,1.9758,1.97705,1.9757,1.9769,675900000.0
2008-07-10 10:15:00,1.9769,1.9771,1.976,1.9768,679000000.0
2008-07-10 10:20:00,1.97675,1.97685,1.97575,1.97595,689800000.0
2008-07-10 10:25:00,1.97605,1.97605,1.9755,1.9758,864400000.0
2008-07-10 10:30:00,1.9758,1.9763,1.9755,1.97615,633000000.0
2008-07-10 10:35:00,1.9762,1.9762,1.97525,1.97565,793700000.0
2008-07-10 10:40:00,1.97565,1.97575,1.975,1.9753,1100500001.0
2008-07-10 10:45:00,1.9753,1.97555,1.97455,1.9747,1321000000.0
2008-07-10 10:50:00,1.9747,1.97505,1.97355,1.9741,1335200000.0
2008-07-10 10:55:00,1.9741,1.9746,1.9735,1.9735,1213800002.0
2008-07-10 11:00:00,1.9735,1.97375,1.9728,1.97305,1132999999.0
2008-07-10 11:05:00,1.97305,1.9731,1.97245,1.9731,1028300000.0
2008-07-10 11:10:00,1.9731,1.9736,1.973,1.9733,678600000.0
2008-07-10 11:15:00,1.97335,1.9734,1.9721,1.9724,992000000.0
2008-07-10 11:20:00,1.9724,1.97265,1.9718,1.97185,954657500.0
2008-07-10 11:25:00,1.97185,1.972,1.9715,1.9719,1090600000.0
2008-07-10 11:30:00,1.9719,1.97285,1.9714,1.97285,1591100000.0
2008-07-10 11:35:00,1.97285,1.9735,1.9722,1.973,1092900000.0
2008-07-10 11:40:00,1.973,1.97365,1.973,1.97325,1217100000.0
2008-07-10 11:45:00,1.9733,1.9738,1.9731,1.9735,629200000.0
2008-07-10 11:50:00,1.9735,1.9741,1.9734,1.9741,862100000.0
2008-07-10 11:55:00,1.9741,1.9748,1.97365,1.9739,1002699999.0
2008-07-10 12:00:00,1.9739,1.97505,1.97385,1.97505,716300000.0
2008-07-10 12:05:00,1.9751,1.97545,1.97485,1.97525,1140500000.0
2008-07-10 12:10:00,1.97525,1.97555,1.975,1.9752,795500000.0
2008-07-10 12:15:00,1.9752,1.9752,1.97445,1.97455,712700000.0
2008-07-10 12:20:00,1.97455,1.97465,1.9737,1.97435,741700001.0
2008-07-10 12:25:00,1.9745,1.9746,1.9742,1.9744,843200000.0
2008-07-10 12:30:00,1.9744,1.9751,1.9742,1.9744,1030200000.0
2008-07-10 12:35:00,1.9744,1.9747,1.9739,1.9746,873500000.0
2008-07-10 12:40:00,1.9746,1.9752,1.9746,1.975,750800000.0
2008-07-10 12:45:00,1.975,1.975,1.97455,1.97475,708100000.0
2008-07-10 12:50:00,1.9748,1.9751,1.9739,1.97485,848600000.0
2008-07-10 12:55:00,1.97485,1.975,1.9737,1.9749,966100000.0
2008-07-10 13:00:00,1.9749,1.9756,1.974,1.97415,1212200001.0
2008-07-10 13:05:00,1.97415,1.97435,1.9737,1.9741,486000000.0
2008-07-10 13:10:00,1.974,1.97425,1.9738,1.9741,329900000.0
2008-07-10 13:15:00,1.9741,1.9753,1.9741,1.9745,553400000.0
2008-07-10 13:20:00,1.9745,1.97515,1.97435,1.97495,467700000.0
2008-07-10 13:25:00,1.975,1.975,1.97395,1.9744,659900000.0
2008-07-10 13:30:00,1.97445,1.97465,1.97375,1.9739,393400000.0
2008-07-10 13:35:00,1.97385,1.97415,1.9734,1.97365,773100000.0
2008-07-10 13:40:00,1.9737,1.9738,1.97285,1.97355,955600000.0
2008-07-10 13:45:00,1.97355,1.97395,1.9732,1.9738,759600000.0
2008-07-10 13:50:00,1.9738,1.97435,1.97325,1.97395,695900000.0
2008-07-10 13:55:00,1.97395,1.97405,1.9736,1.9738,510300000.0
2008-07-10 14:00:00,1.9738,1.97385,1.97325,1.9736,500700000.0
2008-07-10 14:05:00,1.9735,1.9748,1.97345,1.97465,577300000.0
2008-07-10 14:10:00,1.97465,1.97475,1.9739,1.97425,660900000.0
2008-07-10 14:15:00,1.97425,1.9745,1.97395,1.97435,767100000.0
2008-07-10 14:20:00,1.97435,1.9749,1.9741,1.9746,905100000.0
2008-07-10 14:25:00,1.9746,1.97495,1.97455,1.9747,390100000.0
2008-07-10 14:30:00,1.9747,1.9751,1.9737,1.9749,1300700001.0
2008-07-10 14:35:00,1.9749,1.97515,1.9745,1.97455,655800000.0
2008-07-10 14:40:00,1.9745,1.97535,1.9744,1.9752,669599999.0
2008-07-10 14:45:00,1.97525,1.9753,1.97465,1.9747,875600000.0
2008-07-10 14:50:00,1.97475,1.9752,1.9747,1.9749,733700000.0
2008-07-10 14:55:00,1.9749,1.9759,1.97485,1.9755,1142800000.0
2008-07-10 15:00:00,1.9755,1.9756,1.97425,1.9746,1996100000.0
2008-07-10 15:05:00,1.97465,1.97465,1.97355,1.9739,3012000000.0
2008-07-10 15:10:00,1.9739,1.9742,1.9732,1.9739,1154100000.0
2008-07-10 15:15:00,1.9739,1.97395,1.97205,1.9723,2414700000.0
2008-07-10 15:20:00,1.9723,1.9728,1.9712,1.972,2326700000.0
2008-07-10 15:25:00,1.97205,1.9729,1.972,1.97275,986900000.0
2008-07-10 15:30:00,1.9728,1.97315,1.9723,1.97275,747799998.0
2008-07-10 15:35:00,1.97275,1.97375,1.9726,1.9734,959700000.0
2008-07-10 15:40:00,1.9734,1.97375,1.97305,1.9737,1642499995.0
2008-07-10 15:45:00,1.97365,1.97365,1.9731,1.9732,689390000.0
2008-07-10 15:50:00,1.9732,1.97355,1.973,1.97345,1026000000.0
2008-07-10 15:55:00,1.9734,1.97395,1.9734,1.97385,966100000.0
2008-07-10 16:00:00,1.9739,1.97395,1.97315,1.9737,1298499998.0
2008-07-10 16:05:00,1.9737,1.97535,1.9736,1.9751,1240400000.0
2008-07-10 16:10:00,1.9751,1.9759,1.9745,1.9757,1904700000.0
2008-07-10 16:15:00,1.97565,1.97765,1.9756,1.97735,2056000002.0
2008-07-10 16:20:00,1.97735,1.97795,1.9768,1.97765,2680499997.0
2008-07-10 16:25:00,1.9777,1.9778,1.97665,1.97675,2682800006.0
2008-07-10 16:30:00,1.97675,1.9778,1.97675,1.9775,1684000003.0
2008-07-10 16:35:00,1.9775,1.9776,1.97615,1.9764,1694200002.0
2008-07-10 16:40:00,1.9764,1.97705,1.9758,1.977,1374700000.0
2008-07-10 16:45:00,1.977,1.9784,1.97665,1.978,1428400001.0
2008-07-10 16:50:00,1.978,1.97865,1.97785,1.9785,1419959994.0
2008-07-10 16:55:00,1.9785,1.97895,1.9779,1.97795,1054599998.0
2008-07-10 17:00:00,1.97795,1.9788,1.9777,1.97845,1799200005.0
2008-07-10 17:05:00,1.9785,1.9785,1.9774,1.9775,1171800000.0
2008-07-10 17:10:00,1.9775,1.9783,1.9773,1.9783,834700000.0
2008-07-10 17:15:00,1.9783,1.9789,1.97785,1.97785,1828699999.0
2008-07-10 17:20:00,1.97785,1.9779,1.9772,1.9774,1135899998.0
2008-07-10 17:25:00,1.97735,1.97775,1.9773,1.97755,822500000.0
2008-07-10 17:30:00,1.9777,1.9777,1.97625,1.97645,1702400002.0
2008-07-10 17:35:00,1.97645,1.977,1.97625,1.9763,1153300002.0
2008-07-10 17:40:00,1.9763,1.9773,1.9763,1.9769,471100000.0
2008-07-10 17:45:00,1.9769,1.97755,1.976,1.97625,1670200001.0
2008-07-10 17:50:00,1.97625,1.97625,1.97475,1.97525,2373600002.0
2008-07-10 17:55:00,1.97525,1.97735,1.9752,1.97735,1623899999.0
2008-07-10 18:00:00,1.9774,1.97745,1.9767,1.9768,830300000.0
2008-07-10 18:05:00,1.9768,1.9768,1.97615,1.9764,848000000.0
2008-07-10 18:10:00,1.9764,1.97655,1.9762,1.9762,392600000.0
2008-07-10 18:15:00,1.9762,1.97645,1.9758,1.97595,765700000.0
2008-07-10 18:20:00,1.97595,1.97655,1.9759,1.97635,522600000.0
2008-07-10 18:25:00,1.97635,1.9766,1.97605,1.97655,446800000.0
2008-07-10 18:30:00,1.97655,1.97665,1.97635,1.9764,609500000.0
2008-07-10 18:35:00,1.97645,1.97645,1.97635,1.9764,121400000.0
2008-07-10 18:40:00,1.9764,1.97645,1.9763,1.9764,109800000.0
2008-07-10 18:45:00,1.9764,1.97665,1.9763,1.97655,222900000.0
2008-07-10 18:50:00,1.97655,1.97725,1.9765,1.9771,503700000.0
2008-07-10 18:55:00,1.9771,1.97735,1.9768,1.9773,425400000.0
2008-07-10 19:00:00,1.9772,1.9779,1.9772,1.9772,475400000.0
2008-07-10 19:05:00,1.9772,1.97725,1.97685,1.9769,250700000.0
2008-07-10 19:10:00,1.9769,1.97695,1.97635,1.9766,414800000.0
2008-07-10 19:15:00,1.97655,1.9769,1.97655,1.9768,190400000.0
2008-07-10 19:20:00,1.9768,1.9769,1.9766,1.97675,306700000.0
2008-07-10 19:25:00,1.97675,1.977,1.9766,1.9768,280700000.0
2008-07-10 19:30:00,1.9768,1.97695,1.97675,1.9769,717800000.0
2008-07-10 19:35:00,1.9769,1.977,1.9767,1.9768,337500000.0
2008-07-10 19:40:00,1.9768,1.97685,1.9761,1.97615,430700000.0
2008-07-10 19:45:00,1.97615,1.9762,1.97585,1.9759,428500000.0
2008-07-10 19:50:00,1.9759,1.9761,1.9759,1.9761,148300000.0
2008-07-10 19:55:00,1.97605,1.9761,1.976,1.976,209600000.0
2008-07-10 20:00:00,1.976,1.9764,1.9759,1.97635,353500000.0
2008-07-10 20:05:00,1.97635,1.9766,1.9762,1.9764,507300000.0
2008-07-10 20:10:00,1.97645,1.9766,1.97615,1.97615,219600000.0
2008-07-10 20:15:00,1.97615,1.9769,1.97605,1.9769,456800000.0
2008-07-10 20:20:00,1.9768,1.9771,1.9766,1.97685,728900000.0
2008-07-10 20:25:00,1.97685,1.97765,1.97675,1.977,647500000.0
2008-07-10 20:30:00,1.977,1.9772,1.9768,1.9771,421800000.0
2008-07-10 20:35:00,1.9771,1.9771,1.9767,1.9767,298800000.0
2008-07-10 20:40:00,1.9767,1.97725,1.9767,1.97725,456200000.0
2008-07-10 20:45:00,1.97725,1.9778,1.97725,1.9776,654500000.0
2008-07-10 20:50:00,1.9776,1.9779,1.97755,1.97785,423400000.0
2008-07-10 20:55:00,1.9779,1.978,1.977,1.9772,799600000.0
2008-07-10 21:00:00,1.9772,1.9773,1.97625,1.9764,754300000.0
2008-07-10 21:05:00,1.9764,1.97705,1.9761,1.9764,840100000.0
2008-07-10 21:10:00,1.9764,1.9765,1.9761,1.9764,457200000.0
2008-07-10 21:15:00,1.9764,1.9764,1.9762,1.97635,419500000.0
2008-07-10 21:20:00,1.97635,1.9766,1.97635,1.97655,199200000.0
2008-07-10 21:25:00,1.97655,1.9773,1.9765,1.97685,438100000.0
2008-07-10 21:30:00,1.97685,1.97745,1.9767,1.97705,428600000.0
2008-07-10 21:35:00,1.97705,1.9775,1.97695,1.9772,355700000.0
2008-07-10 21:40:00,1.9772,1.9776,1.97685,1.97735,579900000.0
2008-07-10 21:45:00,1.97735,1.97755,1.9771,1.97715,239700000.0
2008-07-10 21:50:00,1.97715,1.9772,1.977,1.977,228200000.0
2008-07-10 21:55:00,1.977,1.97795,1.9768,1.97795,423400000.0
2008-07-10 22:00:00,1.9779,1.97795,1.9774,1.9775,577400000.0
2008-07-10 22:05:00,1.9775,1.9778,1.9774,1.97775,418400000.0
2008-07-10 22:10:00,1.9778,1.9778,1.97749,1.9777,174800000.0
2008-07-10 22:15:00,1.97775,1.9778,1.97744,1.9777,154700000.0
2008-07-10 22:20:00,1.9777,1.9778,1.9773,1.9775,181900000.0
2008-07-10 22:25:00,1.9775,1.97755,1.9774,1.97755,72500000.0
2008-07-10 22:30:00,1.97755,1.9777,1.97735,1.97764,64100000.0
2008-07-10 22:35:00,1.97765,1.9779,1.9773,1.9776,286300000.0
2008-07-10 22:40:00,1.9776,1.9778,1.9773,1.97755,165200000.0
2008-07-10 22:45:00,1.97755,1.97795,1.9775,1.9778,337300000.0
2008-07-10 22:50:00,1.97775,1.97805,1.9776,1.9779,195800000.0
2008-07-10 22:55:00,1.9779,1.97815,1.97785,1.97785,167700000.0
2008-07-10 23:00:00,1.97785,1.9781,1.97785,1.97805,409500000.0
2008-07-10 23:05:00,1.97805,1.97805,1.9779,1.9779,158800000.0
2008-07-10 23:10:00,1.9779,1.97795,1.97625,1.97775,249300000.0
2008-07-10 23:15:00,1.97775,1.9779,1.9775,1.9777,183100000.0
2008-07-10 23:20:00,1.9777,1.97775,1.97735,1.97765,126500000.0
2008-07-10 23:25:00,1.97765,1.97765,1.97715,1.9775,101700000.0
2008-07-10 23:30:00,1.9775,1.97775,1.9774,1.9775,53200000.0
2008-07-10 23:35:00,1.9775,1.9778,1.9775,1.9775,101000000.0
2008-07-10 23:40:00,1.9775,1.9775,1.97721,1.9775,133400000.0
2008-07-10 23:45:00,1.9775,1.9775,1.97728,1.9775,214100000.0
2008-07-10 23:50:00,1.9775,1.9775,1.97727,1.97735,66800000.0
2008-07-10 23:55:00,1.97735,1.9775,1.97725,1.9775,46000000.0
2008-07-11 00:00:00,1.9775,1.9775,1.97666,1.97699,313200000.0
2008-07-11 00:05:00,1.9769,1.9773,1.97675,1.97675,184200000.0
2008-07-11 00:10:00,1.97675,1.97684,1.9765,1.9768,58100000.0
2008-07-11 00:15:00,1.97695,1.9772,1.9769,1.97695,139500000.0
2008-07-11 00:20:00,1.97695,1.97695,1.97654,1.97682,159600000.0
2008-07-11 00:25:00,1.9769,1.9769,1.97659,1.9768,44600000.0
2008-07-11 00:30:00,1.97685,1.97705,1.97663,1.97705,184500000.0
2008-07-11 00:35:00,1.97705,1.9772,1.977,1.9772,89700000.0
2008-07-11 00:40:00,1.9772,1.97755,1.97684,1.97745,524899999.0
2008-07-11 00:45:00,1.9774,1.9774,1.9772,1.9773,796100001.0
2008-07-11 00:50:00,1.9773,1.9776,1.9771,1.97755,281399999.0
2008-07-11 00:55:00,1.9775,1.9775,1.97725,1.9773,209900000.0
2008-07-11 01:00:00,1.9773,1.9775,1.9773,1.9774,177900000.0
2008-07-11 01:05:00,1.9774,1.9774,1.97705,1.97705,207900000.0
2008-07-11 01:10:00,1.97705,1.9773,1.97684,1.97707,120000000.0
2008-07-11 01:15:00,1.9772,1.9772,1.9772,1.9772,135900000.0
2008-07-11 01:20:00,1.9772,1.97725,1.9772,1.9772,303500000.0
2008-07-11 01:25:00,1.9772,1.9772,1.9772,1.9772,36200000.0
2008-07-11 01:30:00,1.97712,1.97723,1.97686,1.9772,67400000.0
2008-07-11 01:35:00,1.9772,1.97725,1.9772,1.97725,159000000.0
2008-07-11 01:40:00,1.97725,1.9773,1.9758,1.9764,186400000.0
2008-07-11 01:45:00,1.97645,1.9769,1.97645,1.9769,115300000.0
2008-07-11 01:50:00,1.9769,1.9769,1.9769,1.9769,75100000.0
2008-07-11 01:55:00,1.9769,1.97715,1.9769,1.97715,134800000.0
2008-07-11 02:00:00,1.97715,1.9774,1.97697,1.97728,256300000.0
2008-07-11 02:05:00,1.9773,1.9787,1.9773,1.9784,350800000.0
2008-07-11 02:10:00,1.9784,1.9784,1.978,1.9783,175600000.0
2008-07-11 02:15:00,1.9783,1.9785,1.97789,1.97817,86300000.0
2008-07-11 02:20:00,1.9785,1.9786,1.97813,1.9782,97100000.0
2008-07-11 02:25:00,1.9785,1.9786,1.9784,1.97855,162800000.0
2008-07-11 02:30:00,1.9785,1.97865,1.9784,1.97845,282200000.0
2008-07-11 02:35:00,1.97845,1.97855,1.97815,1.9785,100600000.0
2008-07-11 02:40:00,1.9782,1.9785,1.97791,1.97808,161800000.0
2008-07-11 02:45:00,1.97824,1.9785,1.97811,1.9784,284700000.0
2008-07-11 02:50:00,1.9784,1.97855,1.97835,1.9785,616700000.0
2008-07-11 02:55:00,1.9784,1.9786,1.97825,1.9785,424900000.0
2008-07-11 03:00:00,1.9786,1.9788,1.97825,1.97875,377500000.0
2008-07-11 03:05:00,1.97875,1.97875,1.9786,1.97865,110500000.0
2008-07-11 03:10:00,1.97865,1.979,1.9786,1.9788,209700000.0
2008-07-11 03:15:00,1.9788,1.9788,1.9785,1.97875,426900000.0
2008-07-11 03:20:00,1.9787,1.97915,1.97825,1.9786,371900000.0
2008-07-11 03:25:00,1.9786,1.9787,1.9782,1.9784,391000000.0
2008-07-11 03:30:00,1.9784,1.9785,1.97815,1.9784,528100000.0
2008-07-11 03:35:00,1.9784,1.9784,1.97765,1.9783,355100000.0
2008-07-11 03:40:00,1.9783,1.9783,1.97705,1.978,538700000.0
2008-07-11 03:45:00,1.978,1.9782,1.97785,1.9779,197300000.0
2008-07-11 03:50:00,1.97785,1.9781,1.9778,1.9779,117700000.0
2008-07-11 03:55:00,1.9779,1.97805,1.97785,1.97785,117100000.0
2008-07-11 04:00:00,1.97785,1.97795,1.9776,1.97775,180100000.0
2008-07-11 04:05:00,1.9778,1.97785,1.97743,1.97775,40800000.0
2008-07-11 04:10:00,1.97737,1.9778,1.9771,1.9778,26200000.0
2008-07-11 04:15:00,1.9778,1.9781,1.9775,1.97755,341700000.0
2008-07-11 04:20:00,1.97755,1.97755,1.9771,1.97735,104400000.0
2008-07-11 04:25:00,1.97735,1.97745,1.9773,1.9774,33700000.0
2008-07-11 04:30:00,1.97735,1.9778,1.97725,1.9777,123900000.0
2008-07-11 04:35:00,1.9777,1.9779,1.97745,1.97747,89300000.0
2008-07-11 04:40:00,1.9779,1.978,1.97755,1.97769,82500000.0
2008-07-11 04:45:00,1.978,1.978,1.9778,1.9778,28100000.0
2008-07-11 04:50:00,1.97748,1.9778,1.9774,1.97774,105700000.0
2008-07-11 04:55:00,1.9778,1.9778,1.9774,1.9776,80900000.0
2008-07-11 05:00:00,1.97765,1.9777,1.9776,1.9776,43700000.0
2008-07-11 05:05:00,1.97756,1.9776,1.9772,1.9775,170100000.0
2008-07-11 05:10:00,1.9775,1.9778,1.97729,1.9776,112700000.0
2008-07-11 05:15:00,1.97765,1.97805,1.97765,1.97805,133700000.0
2008-07-11 05:20:00,1.9779,1.9781,1.9777,1.9781,79200000.0
2008-07-11 05:25:00,1.97795,1.9788,1.97785,1.9785,148200000.0
2008-07-11 05:30:00,1.9785,1.9788,1.9785,1.9788,75200000.0
2008-07-11 05:35:00,1.97885,1.9792,1.97885,1.97905,89200000.0
2008-07-11 05:40:00,1.97883,1.97935,1.9785,1.979,162400000.0
2008-07-11 05:45:00,1.97895,1.97895,1.97835,1.97865,211600000.0
2008-07-11 05:50:00,1.97865,1.9787,1.9783,1.9785,171100000.0
2008-07-11 05:55:00,1.9785,1.9786,1.97805,1.9784,123300000.0
2008-07-11 06:00:00,1.9784,1.9785,1.97755,1.97755,214800000.0
2008-07-11 06:05:00,1.9776,1.9778,1.97745,1.97775,211300000.0
2008-07-11 06:10:00,1.9778,1.9778,1.97745,1.9776,51300000.0
2008-07-11 06:15:00,1.9776,1.9776,1.9765,1.97665,636600000.0
2008-07-11 06:20:00,1.97665,1.9769,1.97645,1.9767,329200000.0
2008-07-11 06:25:00,1.9767,1.9771,1.9766,1.977,321800000.0
2008-07-11 06:30:00,1.977,1.977,1.97665,1.97665,165800000.0
2008-07-11 06:35:00,1.9767,1.9768,1.97665,1.97675,81400000.0
2008-07-11 06:40:00,1.97675,1.97675,1.97645,1.9765,182200000.0
2008-07-11 06:45:00,1.9765,1.9766,1.97629,1.97641,124600000.0
2008-07-11 06:50:00,1.9766,1.9766,1.97637,1.97655,87800000.0
2008-07-11 06:55:00,1.9766,1.9767,1.9765,1.97665,51300000.0
2008-07-11 07:00:00,1.97665,1.9768,1.9766,1.9766,146200000.0
2008-07-11 07:05:00,1.97665,1.97685,1.9766,1.97685,100700000.0
2008-07-11 07:10:00,1.9768,1.97705,1.97658,1.97675,297100000.0
2008-07-11 07:15:00,1.97675,1.97685,1.9765,1.9765,245400000.0
2008-07-11 07:20:00,1.9765,1.9771,1.97635,1.97645,389000000.0
2008-07-11 07:25:00,1.97645,1.97655,1.9763,1.97645,168000000.0
2008-07-11 07:30:00,1.9765,1.97655,1.97635,1.9765,135300000.0
2008-07-11 07:35:00,1.97655,1.9767,1.9765,1.97655,139900000.0
2008-07-11 07:40:00,1.9766,1.9767,1.97635,1.97635,288800000.0
2008-07-11 07:45:00,1.9764,1.97655,1.97585,1.97585,221100000.0
2008-07-11 07:50:00,1.97585,1.9764,1.97545,1.9762,376700000.0
2008-07-11 07:55:00,1.9762,1.97625,1.976,1.9761,91800000.0
2008-07-11 08:00:00,1.9761,1.9762,1.9756,1.9758,223700000.0
2008-07-11 08:05:00,1.9758,1.9759,1.9758,1.97585,151400000.0
2008-07-11 08:10:00,1.9758,1.97615,1.97548,1.97615,332500000.0
2008-07-11 08:15:00,1.97615,1.9764,1.9758,1.9761,440700000.0
2008-07-11 08:20:00,1.97615,1.9762,1.9758,1.97595,300700000.0
2008-07-11 08:25:00,1.97595,1.97625,1.97595,1.9762,223300000.0
2008-07-11 08:30:00,1.9762,1.9764,1.9761,1.9761,198300000.0
2008-07-11 08:35:00,1.9761,1.97615,1.9754,1.9755,541799999.0
2008-07-11 08:40:00,1.9755,1.9758,1.97535,1.9755,1508600000.0
2008-07-11 08:45:00,1.97555,1.97575,1.97535,1.9757,1056900000.0
2008-07-11 08:50:00,1.9758,1.97615,1.97575,1.9761,198900000.0
2008-07-11 08:55:00,1.97615,1.977,1.976,1.9769,526500000.0
2008-07-11 09:00:00,1.9769,1.9777,1.9767,1.9774,679800001.0
2008-07-11 09:05:00,1.97735,1.9787,1.97735,1.97785,711100002.0
2008-07-11 09:10:00,1.97785,1.9783,1.97755,1.97805,497900000.0
2008-07-11 09:15:00,1.97805,1.9787,1.978,1.9782,679400000.0
2008-07-11 09:20:00,1.9782,1.9789,1.9781,1.9783,789600000.0
2008-07-11 09:25:00,1.9783,1.9784,1.97795,1.97825,599700000.0
2008-07-11 09:30:00,1.97825,1.9783,1.97715,1.9772,748100000.0
2008-07-11 09:35:00,1.9772,1.97755,1.977,1.977,609500000.0
2008-07-11 09:40:00,1.97705,1.9774,1.9768,1.9769,351300000.0
2008-07-11 09:45:00,1.9769,1.97725,1.9768,1.9769,293600000.0
2008-07-11 09:50:00,1.9768,1.9769,1.97605,1.97625,690800001.0
2008-07-11 09:55:00,1.97625,1.9765,1.9758,1.976,956600000.0
2008-07-11 10:00:00,1.976,1.9762,1.9753,1.9756,604600000.0
2008-07-11 10:05:00,1.9756,1.97585,1.9755,1.9756,331800000.0
2008-07-11 10:10:00,1.9756,1.9761,1.9756,1.976,505576000.0
2008-07-11 10:15:00,1.976,1.97685,1.97595,1.9768,327600000.0
2008-07-11 10:20:00,1.9768,1.9768,1.9759,1.97625,658200000.0
2008-07-11 10:25:00,1.9763,1.9764,1.9762,1.97635,364200000.0
2008-07-11 10:30:00,1.97635,1.97675,1.97625,1.9764,352600000.0
2008-07-11 10:35:00,1.9764,1.9776,1.97635,1.9774,639100000.0
2008-07-11 10:40:00,1.97735,1.97735,1.977,1.97705,526800000.0
2008-07-11 10:45:00,1.977,1.9773,1.9769,1.97725,615700000.0
2008-07-11 10:50:00,1.9772,1.9774,1.97705,1.9774,220800000.0
2008-07-11 10:55:00,1.9774,1.9774,1.97705,1.9771,273300000.0
2008-07-11 11:00:00,1.9771,1.97735,1.97635,1.9767,629600000.0
2008-07-11 11:05:00,1.9767,1.9774,1.97655,1.9773,398600000.0
2008-07-11 11:10:00,1.9773,1.97785,1.9773,1.9774,548100000.0
2008-07-11 11:15:00,1.9774,1.9777,1.97705,1.97735,650700000.0
2008-07-11 11:20:00,1.97735,1.9778,1.9773,1.97755,485499999.0
2008-07-11 11:25:00,1.9775,1.9784,1.97705,1.9779,566800000.0
2008-07-11 11:30:00,1.9779,1.97855,1.9775,1.9782,894738600.0
2008-07-11 11:35:00,1.9782,1.9783,1.97695,1.97725,851300000.0
2008-07-11 11:40:00,1.9772,1.9775,1.9769,1.9769,919199999.0
2008-07-11 11:45:00,1.9769,1.9776,1.97585,1.9765,2165999998.0
2008-07-11 11:50:00,1.9765,1.9772,1.97615,1.9767,2081600001.0
2008-07-11 11:55:00,1.9767,1.9775,1.9766,1.9775,1486600001.0
2008-07-11 12:00:00,1.9775,1.9785,1.9773,1.97805,1850500001.0
2008-07-11 12:05:00,1.97805,1.9785,1.9778,1.97785,1240700002.0
2008-07-11 12:10:00,1.97785,1.9783,1.97755,1.9777,1513500002.0
2008-07-11 12:15:00,1.9777,1.978,1.9774,1.9774,1385800000.0
2008-07-11 12:20:00,1.97745,1.97775,1.97725,1.9773,771900000.0
2008-07-11 12:25:00,1.97725,1.9776,1.9768,1.9776,862499999.0
2008-07-11 12:30:00,1.9776,1.9779,1.9772,1.9773,1806100000.0
2008-07-11 12:35:00,1.97725,1.9777,1.97725,1.9777,559800000.0
2008-07-11 12:40:00,1.97765,1.9778,1.9774,1.97755,733600000.0
2008-07-11 12:45:00,1.97755,1.9782,1.9775,1.9779,815900000.0
2008-07-11 12:50:00,1.9779,1.9782,1.9777,1.9779,1200300000.0
2008-07-11 12:55:00,1.9779,1.9784,1.97755,1.9778,1235300000.0
2008-07-11 13:00:00,1.9778,1.97815,1.9776,1.9779,1486400000.0
2008-07-11 13:05:00,1.97785,1.9782,1.97755,1.9782,1702099999.0
2008-07-11 13:10:00,1.9782,1.9783,1.9776,1.9779,1866900000.0
2008-07-11 13:15:00,1.9779,1.9784,1.9778,1.97835,1279800000.0
2008-07-11 13:20:00,1.9784,1.97845,1.97785,1.978,850600000.0
2008-07-11 13:25:00,1.978,1.97835,1.97735,1.9779,1075000002.0
2008-07-11 13:30:00,1.9779,1.97835,1.9776,1.9778,796700000.0
2008-07-11 13:35:00,1.9778,1.9782,1.9776,1.9779,470900000.0
2008-07-11 13:40:00,1.9779,1.9813,1.9778,1.9813,1021100000.0
2008-07-11 13:45:00,1.9813,1.9814,1.98025,1.9811,1050600001.0
2008-07-11 13:50:00,1.9811,1.9812,1.97995,1.9802,755300000.0
2008-07-11 13:55:00,1.9802,1.9814,1.9799,1.98055,1380399997.0
2008-07-11 14:00:00,1.98055,1.9811,1.98,1.98045,954200000.0
2008-07-11 14:05:00,1.98045,1.9812,1.9802,1.9809,819499998.0
2008-07-11 14:10:00,1.98085,1.982,1.98045,1.9812,1357700002.0
2008-07-11 14:15:00,1.9813,1.9814,1.98025,1.98075,1171500002.0
2008-07-11 14:20:00,1.98085,1.98285,1.98085,1.9827,1628399995.0
2008-07-11 14:25:00,1.98275,1.98325,1.9823,1.9826,1399999999.0
2008-07-11 14:30:00,1.98225,1.9827,1.98125,1.98215,1329699999.0
2008-07-11 14:35:00,1.9822,1.9827,1.98155,1.9826,1605999999.0
2008-07-11 14:40:00,1.9826,1.9835,1.9819,1.9828,1487600000.0
2008-07-11 14:45:00,1.9828,1.98305,1.9823,1.98265,1576600004.0
2008-07-11 14:50:00,1.9827,1.9827,1.98175,1.98225,1308400001.0
2008-07-11 14:55:00,1.9822,1.9828,1.9818,1.9828,1187300001.0
2008-07-11 15:00:00,1.98275,1.9849,1.98275,1.9844,1807999999.0
2008-07-11 15:05:00,1.9844,1.98485,1.98405,1.9848,1868700001.0
2008-07-11 15:10:00,1.9848,1.9857,1.9842,1.9856,2081100000.0
2008-07-11 15:15:00,1.98565,1.9878,1.98565,1.9878,1659200000.0
2008-07-11 15:20:00,1.9878,1.9916,1.9878,1.9911,3190099991.0
2008-07-11 15:25:00,1.99105,1.9932,1.9904,1.9931,2523100000.0
2008-07-11 15:30:00,1.9931,1.9941,1.9929,1.9935,2064699999.0
2008-07-11 15:35:00,1.9935,1.9958,1.9932,1.9942,3091399992.0
2008-07-11 15:40:00,1.9942,1.9952,1.99305,1.9932,2280000003.0
2008-07-11 15:45:00,1.99315,1.99355,1.9918,1.9923,2776900001.0
2008-07-11 15:50:00,1.99235,1.9933,1.99125,1.9928,2319399999.0
2008-07-11 15:55:00,1.9927,1.9933,1.9922,1.9925,1899499996.0
2008-07-11 16:00:00,1.9925,1.9935,1.9917,1.99205,1822700000.0
2008-07-11 16:05:00,1.99205,1.9925,1.9907,1.9908,1741600000.0
2008-07-11 16:10:00,1.9908,1.9916,1.9904,1.9909,1482600001.0
2008-07-11 16:15:00,1.9909,1.9914,1.9905,1.99125,1215700002.0
2008-07-11 16:20:00,1.99125,1.99185,1.9907,1.99165,1501700003.0
2008-07-11 16:25:00,1.99165,1.99465,1.9912,1.99405,2401000003.0
2008-07-11 16:30:00,1.99405,1.99415,1.99215,1.99315,1930899999.0
2008-07-11 16:35:00,1.99315,1.9932,1.9919,1.9923,1587000000.0
2008-07-11 16:40:00,1.99225,1.99245,1.99175,1.9918,906599999.0
2008-07-11 16:45:00,1.9918,1.9919,1.9907,1.99105,739200000.0
2008-07-11 16:50:00,1.99105,1.99105,1.9903,1.9907,976000000.0
2008-07-11 16:55:00,1.9907,1.9907,1.9883,1.98835,1455799999.0
2008-07-11 17:00:00,1.9884,1.9902,1.9882,1.9901,1414899999.0
2008-07-11 17:05:00,1.9901,1.9909,1.98985,1.9906,1488099998.0
2008-07-11 17:10:00,1.99065,1.9908,1.99,1.9902,1559900000.0
2008-07-11 17:15:00,1.9902,1.9914,1.98985,1.9906,1367499998.0
2008-07-11 17:20:00,1.9906,1.99105,1.9902,1.991,1338200000.0
2008-07-11 17:25:00,1.991,1.991,1.99055,1.9907,1266100000.0
2008-07-11 17:30:00,1.9907,1.9914,1.9906,1.9909,842400000.0
2008-07-11 17:35:00,1.9909,1.9909,1.9895,1.9897,1243200002.0
2008-07-11 17:40:00,1.9897,1.9898,1.98885,1.9889,944600000.0
2008-07-11 17:45:00,1.9889,1.98985,1.9889,1.9891,963200000.0
2008-07-11 17:50:00,1.98915,1.98955,1.9887,1.98915,1487200001.0
2008-07-11 17:55:00,1.9893,1.9894,1.9884,1.98925,819300000.0
2008-07-11 18:00:00,1.9892,1.9892,1.98795,1.9887,1095000001.0
2008-07-11 18:05:00,1.9887,1.98875,1.9881,1.9885,1151800000.0
2008-07-11 18:10:00,1.9885,1.98875,1.98805,1.98845,996900001.0
2008-07-11 18:15:00,1.98845,1.9891,1.98805,1.98895,866300000.0
2008-07-11 18:20:00,1.98895,1.9899,1.98895,1.9898,1139900000.0
2008-07-11 18:25:00,1.98985,1.98985,1.98915,1.98915,687900000.0
2008-07-11 18:30:00,1.9892,1.98965,1.98895,1.98955,400900000.0
2008-07-11 18:35:00,1.98955,1.98995,1.9893,1.9895,395300000.0
2008-07-11 18:40:00,1.98955,1.9897,1.989,1.9891,453200000.0
2008-07-11 18:45:00,1.9891,1.98935,1.98855,1.989,525300000.0
2008-07-11 18:50:00,1.989,1.9892,1.9885,1.98875,405500000.0
2008-07-11 18:55:00,1.98875,1.9893,1.98855,1.9887,801200000.0
2008-07-11 19:00:00,1.9887,1.98915,1.98835,1.98845,353200000.0
2008-07-11 19:05:00,1.98845,1.9886,1.98825,1.9885,282400000.0
2008-07-11 19:10:00,1.9885,1.98915,1.9885,1.98865,705600000.0
2008-07-11 19:15:00,1.9886,1.9889,1.98855,1.9888,263400000.0
2008-07-11 19:20:00,1.98875,1.989,1.98835,1.98855,438224999.0
2008-07-11 19:25:00,1.98855,1.9888,1.98855,1.9886,275700000.0
2008-07-11 19:30:00,1.9886,1.98905,1.9886,1.9886,443933750.0
2008-07-11 19:35:00,1.9886,1.9886,1.98795,1.988,329600000.0
2008-07-11 19:40:00,1.988,1.9882,1.9879,1.9879,235700000.0
2008-07-11 19:45:00,1.9879,1.9883,1.9879,1.98815,196000000.0
2008-07-11 19:50:00,1.98815,1.98835,1.98805,1.98825,251767500.0
2008-07-11 19:55:00,1.9882,1.98885,1.9882,1.9886,189833750.0
2008-07-11 20:00:00,1.9886,1.98875,1.98815,1.9884,397900000.0
2008-07-11 20:05:00,1.9884,1.98845,1.988,1.988,746000000.0
2008-07-11 20:10:00,1.988,1.988,1.988,1.988,361900000.0
2008-07-11 20:15:00,1.988,1.9881,1.988,1.9881,296200000.0
2008-07-11 20:20:00,1.9881,1.9883,1.98805,1.9882,575600000.0
2008-07-11 20:25:00,1.9883,1.98835,1.9882,1.9882,275500000.0
2008-07-11 20:30:00,1.9882,1.98825,1.98785,1.98805,434075000.0
2008-07-11 20:35:00,1.98805,1.98815,1.98685,1.98785,497633750.0
2008-07-11 20:40:00,1.9879,1.9879,1.9875,1.9877,376933750.0
2008-07-11 20:45:00,1.9877,1.98775,1.9867,1.98685,908367500.0
2008-07-11 20:50:00,1.98685,1.9869,1.98635,1.98675,820200000.0
2008-07-11 20:55:00,1.98675,1.98705,1.9854,1.9854,822900000.0
2008-07-11 21:00:00,1.9854,1.98625,1.9851,1.98575,853200000.0
2008-07-11 21:05:00,1.98575,1.98685,1.9851,1.9866,1129400000.0
2008-07-11 21:10:00,1.9866,1.98735,1.98655,1.9872,864200000.0
2008-07-11 21:15:00,1.9872,1.9877,1.98685,1.98705,731700000.0
2008-07-11 21:20:00,1.98705,1.9879,1.9869,1.9877,527400000.0
2008-07-11 21:25:00,1.9877,1.9885,1.98695,1.9877,870700002.0
2008-07-11 21:30:00,1.9877,1.98845,1.98755,1.98845,290200000.0
2008-07-11 21:35:00,1.9885,1.98915,1.98795,1.98835,538800000.0
2008-07-11 21:40:00,1.98835,1.9884,1.9875,1.98765,703500000.0
2008-07-11 21:45:00,1.98765,1.9877,1.9869,1.98695,329100000.0
2008-07-11 21:50:00,1.9869,1.9869,1.98635,1.9865,258700000.0
2008-07-11 21:55:00,1.9865,1.98685,1.98645,1.9868,307400000.0
2008-07-11 22:00:00,1.9868,1.9877,1.98675,1.9872,279900000.0
2008-07-11 22:05:00,1.9872,1.9874,1.9869,1.98695,101400000.0
2008-07-11 22:10:00,1.98695,1.98705,1.98675,1.98675,101200000.0
2008-07-11 22:15:00,1.98675,1.98715,1.98665,1.9871,192300000.0
2008-07-11 22:20:00,1.9871,1.9878,1.9871,1.9877,275800000.0
2008-07-11 22:25:00,1.9877,1.9886,1.9877,1.9885,463800000.0
2008-07-11 22:30:00,1.9885,1.9887,1.98795,1.9884,94400000.0
2008-07-11 22:35:00,1.9884,1.989,1.98815,1.98865,440100000.0
2008-07-11 22:40:00,1.98865,1.9887,1.9886,1.9887,249800000.0
2008-07-11 22:45:00,1.98865,1.98865,1.98819,1.9883,93400000.0
2008-07-11 22:50:00,1.98844,1.9885,1.98805,1.9883,196100000.0
2008-07-11 22:55:00,1.9883,1.9887,1.9881,1.9887,193000000.0
2008-07-14 00:00:00,1.9909,1.991,1.9863,1.9872,897500000.0
2008-07-14 00:05:00,1.9877,1.9879,1.9875,1.9877,538500000.0
2008-07-14 00:10:00,1.9878,1.988,1.9877,1.9879,538500000.0
2008-07-14 00:15:00,1.9878,1.9878,1.9877,1.9877,359000000.0
2008-07-14 00:20:00,1.9875,1.9878,1.9872,1.9877,897500000.0
2008-07-14 00:25:00,1.9876,1.9877,1.9864,1.9869,718000000.0
2008-07-14 00:30:00,1.9868,1.9873,1.9868,1.9868,718000000.0
2008-07-14 00:35:00,1.9867,1.9872,1.9866,1.9872,897500000.0
2008-07-14 00:40:00,1.9873,1.9877,1.9869,1.9869,538500000.0
2008-07-14 00:45:00,1.9868,1.9869,1.9864,1.9866,718000000.0
2008-07-14 00:50:00,1.9867,1.9872,1.9867,1.9871,538500000.0
2008-07-14 00:55:00,1.9872,1.9872,1.9868,1.9871,718000000.0
2008-07-14 01:00:00,1.987,1.9873,1.9869,1.9869,897500000.0
2008-07-14 01:05:00,1.987,1.9872,1.9867,1.9868,897500000.0
2008-07-14 01:10:00,1.9867,1.9869,1.9865,1.9867,718000000.0
2008-07-14 01:15:00,1.9866,1.9868,1.9863,1.9865,538500000.0
2008-07-14 01:20:00,1.9864,1.9868,1.9861,1.9868,718000000.0
2008-07-14 01:25:00,1.987,1.9873,1.9869,1.9872,718000000.0
2008-07-14 01:30:00,1.9871,1.9872,1.9868,1.987,718000000.0
2008-07-14 01:35:00,1.9871,1.9873,1.9867,1.987,718000000.0
2008-07-14 01:40:00,1.9869,1.9878,1.9868,1.9878,538500000.0
2008-07-14 01:45:00,1.9879,1.9879,1.9874,1.9879,897500000.0
2008-07-14 01:50:00,1.9877,1.9879,1.9866,1.9866,897500000.0
2008-07-14 01:55:00,1.9867,1.987,1.9852,1.9854,897500000.0
2008-07-14 02:00:00,1.9852,1.9853,1.9845,1.9846,1225999995.0
2008-07-14 02:05:00,1.9846,1.9848,1.98335,1.9836,632648500.0
2008-07-14 02:10:00,1.9836,1.9845,1.9833,1.9836,2258299998.0
2008-07-14 02:15:00,1.9836,1.9838,1.98335,1.9837,1247599999.0
2008-07-14 02:20:00,1.9837,1.9837,1.9834,1.9834,724500000.0
2008-07-14 02:25:00,1.9834,1.9838,1.9834,1.9836,483800000.0
2008-07-14 02:30:00,1.98355,1.9843,1.98355,1.9843,971100004.0
2008-07-14 02:35:00,1.9843,1.9843,1.98365,1.984,364800000.0
2008-07-14 02:40:00,1.98405,1.9843,1.98395,1.9842,335800001.0
2008-07-14 02:45:00,1.9842,1.9842,1.98365,1.9839,338599995.0
2008-07-14 02:50:00,1.9839,1.9846,1.98345,1.9845,491399998.0
2008-07-14 02:55:00,1.9845,1.9845,1.9835,1.9835,437800000.0
2008-07-14 03:00:00,1.9835,1.98365,1.98333,1.9835,149500000.0
2008-07-14 03:05:00,1.98328,1.9839,1.9832,1.98377,193400000.0
2008-07-14 03:10:00,1.9837,1.98395,1.9837,1.9838,147600000.0
2008-07-14 03:15:00,1.9838,1.9843,1.9838,1.9841,324999999.0
2008-07-14 03:20:00,1.9841,1.9842,1.9838,1.9838,548900000.0
2008-07-14 03:25:00,1.9838,1.9839,1.98355,1.98385,122400000.0
2008-07-14 03:30:00,1.98385,1.9844,1.9837,1.9841,356000000.0
2008-07-14 03:35:00,1.9842,1.985,1.9842,1.9845,742299997.0
2008-07-14 03:40:00,1.9846,1.98465,1.984,1.9841,366600000.0
2008-07-14 03:45:00,1.984,1.9846,1.984,1.9843,372299999.0
2008-07-14 03:50:00,1.9843,1.9843,1.9837,1.9838,582199999.0
2008-07-14 03:55:00,1.9838,1.98415,1.98345,1.9837,481299997.0
2008-07-14 04:00:00,1.9837,1.9838,1.98355,1.9837,222500000.0
2008-07-14 04:05:00,1.98378,1.98385,1.98351,1.98375,117300000.0
2008-07-14 04:10:00,1.98375,1.9839,1.98349,1.98385,50500000.0
2008-07-14 04:15:00,1.98385,1.98415,1.98375,1.98415,627399998.0
2008-07-14 04:20:00,1.9842,1.9842,1.98415,1.98415,106400000.0
2008-07-14 04:25:00,1.98415,1.9845,1.98415,1.98445,73200000.0
2008-07-14 04:30:00,1.9844,1.98455,1.98425,1.98455,87100000.0
2008-07-14 04:35:00,1.98455,1.985,1.98455,1.985,105600000.0
2008-07-14 04:40:00,1.985,1.98565,1.9849,1.98555,440699997.0
2008-07-14 04:45:00,1.98555,1.98565,1.98496,1.98521,95100000.0
2008-07-14 04:50:00,1.98545,1.98575,1.9854,1.9855,129700000.0
2008-07-14 04:55:00,1.98565,1.98595,1.98524,1.98545,73400000.0
2008-07-14 05:00:00,1.98545,1.9856,1.98522,1.98545,75300000.0
2008-07-14 05:05:00,1.98545,1.9857,1.98515,1.9855,443600000.0
2008-07-14 05:10:00,1.9855,1.9858,1.9854,1.9858,154000000.0
2008-07-14 05:15:00,1.9858,1.98585,1.98544,1.98544,105700000.0
2008-07-14 05:20:00,1.9857,1.9857,1.98525,1.9855,112500000.0
2008-07-14 05:25:00,1.9855,1.98584,1.9854,1.9856,293500004.0
2008-07-14 05:30:00,1.9856,1.986,1.9856,1.986,711700008.0
2008-07-14 05:35:00,1.986,1.9861,1.98575,1.9859,966500002.0
2008-07-14 05:40:00,1.9859,1.98605,1.9859,1.986,480899994.0
2008-07-14 05:45:00,1.986,1.9864,1.986,1.9861,287299996.0
2008-07-14 05:50:00,1.9861,1.9861,1.9854,1.9856,600699991.0
2008-07-14 05:55:00,1.98575,1.9858,1.98545,1.98565,391599999.0
2008-07-14 06:00:00,1.9857,1.9859,1.9856,1.9858,358899999.0
2008-07-14 06:05:00,1.9858,1.98595,1.9854,1.98555,371500000.0
2008-07-14 06:10:00,1.9855,1.98575,1.9855,1.98575,260599998.0
2008-07-14 06:15:00,1.98575,1.9861,1.98575,1.98595,205500000.0
2008-07-14 06:20:00,1.9859,1.9861,1.9859,1.986,303200000.0
2008-07-14 06:25:00,1.986,1.98626,1.98597,1.98615,111600000.0
2008-07-14 06:30:00,1.98615,1.9863,1.98589,1.98605,361000000.0
2008-07-14 06:35:00,1.9861,1.98615,1.98575,1.98585,88400000.0
2008-07-14 06:40:00,1.98585,1.98585,1.98545,1.98565,169100000.0
2008-07-14 06:45:00,1.98555,1.9858,1.9855,1.98577,196100000.0
2008-07-14 06:50:00,1.98555,1.9856,1.98525,1.9855,269600000.0
2008-07-14 06:55:00,1.9856,1.9857,1.98517,1.9854,267700000.0
2008-07-14 07:00:00,1.98535,1.98575,1.98525,1.98555,179400000.0
2008-07-14 07:05:00,1.9857,1.98575,1.98532,1.98555,205200000.0
2008-07-14 07:10:00,1.9856,1.98575,1.98545,1.9856,223100000.0
2008-07-14 07:15:00,1.9856,1.98565,1.9842,1.9842,818900000.0
2008-07-14 07:20:00,1.9842,1.9843,1.98335,1.984,802500000.0
2008-07-14 07:25:00,1.984,1.98435,1.98325,1.9833,520800001.0
2008-07-14 07:30:00,1.9833,1.9835,1.983,1.9835,1104700001.0
2008-07-14 07:35:00,1.9835,1.9841,1.98285,1.9835,968800000.0
2008-07-14 07:40:00,1.98345,1.9841,1.98335,1.9838,576900000.0
2008-07-14 07:45:00,1.9837,1.9837,1.9831,1.9835,495099996.0
2008-07-14 07:50:00,1.9835,1.9843,1.9835,1.98415,367300000.0
2008-07-14 07:55:00,1.98415,1.9842,1.98365,1.984,722900000.0
2008-07-14 08:00:00,1.984,1.98425,1.9836,1.9841,702099995.0
2008-07-14 08:05:00,1.9841,1.9843,1.98385,1.98395,726900000.0
2008-07-14 08:10:00,1.98395,1.98395,1.9834,1.98355,1584899999.0
2008-07-14 08:15:00,1.98355,1.98405,1.9825,1.9825,1387700000.0
2008-07-14 08:20:00,1.9825,1.98295,1.98225,1.9824,826500002.0
2008-07-14 08:25:00,1.9824,1.9828,1.9824,1.9825,381900000.0
2008-07-14 08:30:00,1.9825,1.9842,1.98245,1.98415,763700001.0
2008-07-14 08:35:00,1.9842,1.9845,1.9829,1.9841,2074800003.0
2008-07-14 08:40:00,1.9841,1.985,1.9841,1.9841,1532900000.0
2008-07-14 08:45:00,1.9841,1.9843,1.98355,1.98395,776199996.0
2008-07-14 08:50:00,1.984,1.9856,1.984,1.98555,2005100000.0
2008-07-14 08:55:00,1.9855,1.9855,1.98355,1.98355,3285200006.0
2008-07-14 09:00:00,1.98355,1.9858,1.98355,1.9858,3124500012.0
2008-07-14 09:05:00,1.9858,1.9858,1.9851,1.98525,2610400005.0
2008-07-14 09:10:00,1.98525,1.9855,1.9848,1.9849,3529800004.0
2008-07-14 09:15:00,1.9849,1.98495,1.9836,1.98475,1820799999.0
2008-07-14 09:20:00,1.98475,1.9853,1.98465,1.98505,855500000.0
2008-07-14 09:25:00,1.98505,1.986,1.985,1.9854,1089000000.0
2008-07-14 09:30:00,1.9854,1.9855,1.9848,1.9851,746900000.0
2008-07-14 09:35:00,1.9851,1.9867,1.98495,1.98635,1673499998.0
2008-07-14 09:40:00,1.98635,1.9873,1.98605,1.9873,1335000000.0
2008-07-14 09:45:00,1.9872,1.988,1.987,1.9876,1093900000.0
2008-07-14 09:50:00,1.9876,1.9881,1.98725,1.98735,972700000.0
2008-07-14 09:55:00,1.9874,1.988,1.9866,1.9866,1111900000.0
2008-07-14 10:00:00,1.9866,1.9874,1.9861,1.987,1786800001.0
2008-07-14 10:05:00,1.987,1.988,1.986,1.986,2146200001.0
2008-07-14 10:10:00,1.98605,1.9861,1.98395,1.9841,2773799996.0
2008-07-14 10:15:00,1.9841,1.9845,1.9837,1.9841,1559700000.0
2008-07-14 10:20:00,1.9841,1.98435,1.98365,1.9842,1197300000.0
2008-07-14 10:25:00,1.9842,1.9848,1.9836,1.9836,1144800000.0
2008-07-14 10:30:00,1.9838,1.9838,1.9811,1.98255,2200000003.0
2008-07-14 10:35:00,1.9826,1.9833,1.9824,1.98265,1624200000.0
2008-07-14 10:40:00,1.9826,1.9832,1.9818,1.9824,1821400000.0
2008-07-14 10:45:00,1.9824,1.9824,1.9817,1.98215,1292800000.0
2008-07-14 10:50:00,1.9821,1.9828,1.9816,1.98275,1334900000.0
2008-07-14 10:55:00,1.9827,1.9835,1.98235,1.9828,1183700001.0
2008-07-14 11:00:00,1.9828,1.9853,1.9825,1.98455,1430300000.0
2008-07-14 11:05:00,1.98455,1.98525,1.98405,1.9842,982300000.0
2008-07-14 11:10:00,1.9842,1.98705,1.9842,1.98565,1866800001.0
2008-07-14 11:15:00,1.98565,1.9858,1.9847,1.98515,1799699999.0
2008-07-14 11:20:00,1.9852,1.9853,1.9845,1.985,649900000.0
2008-07-14 11:25:00,1.985,1.985,1.98375,1.9839,1233200000.0
2008-07-14 11:30:00,1.9839,1.98405,1.9833,1.98355,1096000000.0
2008-07-14 11:35:00,1.98355,1.9848,1.9834,1.9848,1042400000.0
2008-07-14 11:40:00,1.98475,1.9849,1.98375,1.9844,1413500001.0
2008-07-14 11:45:00,1.9844,1.98555,1.9844,1.98525,877300000.0
2008-07-14 11:50:00,1.98525,1.9854,1.98485,1.9849,1271600000.0
2008-07-14 11:55:00,1.98495,1.98495,1.98445,1.98495,695900000.0
2008-07-14 12:00:00,1.98495,1.98495,1.98435,1.9846,503200000.0
2008-07-14 12:05:00,1.9846,1.98475,1.9835,1.98395,693700000.0
2008-07-14 12:10:00,1.98395,1.9844,1.98385,1.9844,816300000.0
2008-07-14 12:15:00,1.9844,1.985,1.9843,1.98495,743100000.0
2008-07-14 12:20:00,1.98495,1.986,1.98495,1.9856,814900000.0
2008-07-14 12:25:00,1.9856,1.98655,1.9856,1.9862,1188300000.0
2008-07-14 12:30:00,1.9862,1.9863,1.9856,1.9857,473200000.0
2008-07-14 12:35:00,1.9857,1.98585,1.98535,1.98535,443100000.0
2008-07-14 12:40:00,1.98535,1.98585,1.98515,1.9857,457900000.0
2008-07-14 12:45:00,1.9857,1.98665,1.9857,1.98635,875900000.0
2008-07-14 12:50:00,1.9864,1.98645,1.98535,1.9855,1496199997.0
2008-07-14 12:55:00,1.98555,1.98605,1.98545,1.9856,1631599999.0
2008-07-14 13:00:00,1.9856,1.986,1.9851,1.9857,1424300000.0
2008-07-14 13:05:00,1.98575,1.9858,1.985,1.98555,1502800000.0
2008-07-14 13:10:00,1.98555,1.9866,1.98555,1.98625,883200000.0
2008-07-14 13:15:00,1.9863,1.98665,1.986,1.98645,729700000.0
2008-07-14 13:20:00,1.98645,1.98645,1.9861,1.98625,654499998.0
2008-07-14 13:25:00,1.98625,1.98655,1.98595,1.9862,889699999.0
2008-07-14 13:30:00,1.9862,1.9874,1.986,1.98625,1543399999.0
2008-07-14 13:35:00,1.9862,1.98795,1.98565,1.98745,1353400000.0
2008-07-14 13:40:00,1.98745,1.98745,1.987,1.9872,745300000.0
2008-07-14 13:45:00,1.9872,1.98795,1.98695,1.98765,843400000.0
2008-07-14 13:50:00,1.9877,1.9877,1.98705,1.9871,462200000.0
2008-07-14 13:55:00,1.9871,1.98715,1.98675,1.98675,852100000.0
2008-07-14 14:00:00,1.98675,1.98735,1.9866,1.9873,1318900000.0
2008-07-14 14:05:00,1.9873,1.9874,1.98615,1.9862,1457100000.0
2008-07-14 14:10:00,1.9862,1.98705,1.98605,1.98705,1679300001.0
2008-07-14 14:15:00,1.98705,1.98795,1.987,1.9877,1359500000.0
2008-07-14 14:20:00,1.9877,1.98805,1.98715,1.98805,1626500000.0
2008-07-14 14:25:00,1.9881,1.9884,1.9878,1.9881,1092800000.0
2008-07-14 14:30:00,1.9881,1.9888,1.9878,1.9881,1343400001.0
2008-07-14 14:35:00,1.9881,1.9885,1.9875,1.9884,1103500000.0
2008-07-14 14:40:00,1.9884,1.98955,1.9884,1.9893,1118500000.0
2008-07-14 14:45:00,1.98935,1.9898,1.9892,1.98935,1011200002.0
2008-07-14 14:50:00,1.98935,1.98955,1.9889,1.989,939200000.0
2008-07-14 14:55:00,1.989,1.9898,1.9888,1.9897,1972200002.0
2008-07-14 15:00:00,1.9897,1.98985,1.9892,1.98935,1507600008.0
2008-07-14 15:05:00,1.98935,1.9899,1.9888,1.9898,1758100008.0
2008-07-14 15:10:00,1.9898,1.99035,1.98945,1.99,1530600000.0
2008-07-14 15:15:00,1.99,1.99015,1.98955,1.9896,1211200001.0
2008-07-14 15:20:00,1.9896,1.98975,1.98875,1.98905,1339700001.0
2008-07-14 15:25:00,1.98905,1.98915,1.9882,1.98885,1346700000.0
2008-07-14 15:30:00,1.98885,1.98955,1.9883,1.98955,1142400000.0
2008-07-14 15:35:00,1.98955,1.9897,1.9889,1.98955,1336800000.0
2008-07-14 15:40:00,1.98955,1.9896,1.9888,1.989,1468999999.0
2008-07-14 15:45:00,1.989,1.9899,1.989,1.98965,1469800001.0
2008-07-14 15:50:00,1.9896,1.9908,1.9892,1.99065,2149300000.0
2008-07-14 15:55:00,1.99065,1.9913,1.99025,1.9906,1506100007.0
2008-07-14 16:00:00,1.9906,1.9913,1.9905,1.99095,1612200000.0
2008-07-14 16:05:00,1.99095,1.99095,1.99,1.9901,1652400000.0
2008-07-14 16:10:00,1.9901,1.9904,1.98955,1.98975,976700000.0
2008-07-14 16:15:00,1.98975,1.99075,1.98965,1.9898,1040500000.0
2008-07-14 16:20:00,1.9898,1.99045,1.9897,1.9904,1018200000.0
2008-07-14 16:25:00,1.99035,1.9922,1.99035,1.99215,1443800001.0
2008-07-14 16:30:00,1.99215,1.9927,1.9919,1.9922,1267700000.0
2008-07-14 16:35:00,1.99225,1.99285,1.9922,1.9922,1297000000.0
2008-07-14 16:40:00,1.9922,1.99255,1.992,1.9921,1027300000.0
2008-07-14 16:45:00,1.9921,1.9926,1.9917,1.9925,1117900000.0
2008-07-14 16:50:00,1.9925,1.9925,1.9919,1.9921,578900000.0
2008-07-14 16:55:00,1.9921,1.9922,1.99145,1.9918,896000000.0
2008-07-14 17:00:00,1.9918,1.992,1.9915,1.9915,920700000.0
2008-07-14 17:05:00,1.99155,1.9921,1.99145,1.99195,866100000.0
2008-07-14 17:10:00,1.992,1.9923,1.9918,1.9922,901000000.0
2008-07-14 17:15:00,1.9922,1.9923,1.9921,1.9921,332900000.0
2008-07-14 17:20:00,1.9921,1.9921,1.9916,1.9916,857500000.0
2008-07-14 17:25:00,1.9916,1.992,1.9915,1.99175,707100000.0
2008-07-14 17:30:00,1.99175,1.992,1.9917,1.9919,510700000.0
2008-07-14 17:35:00,1.9919,1.99235,1.9918,1.9923,659700000.0
2008-07-14 17:40:00,1.9923,1.99265,1.9919,1.9926,685500000.0
2008-07-14 17:45:00,1.99255,1.9926,1.992,1.992,543000000.0
2008-07-14 17:50:00,1.9922,1.9926,1.992,1.9925,713600000.0
2008-07-14 17:55:00,1.9925,1.9932,1.9917,1.9924,1160200000.0
2008-07-14 18:00:00,1.9924,1.9937,1.9924,1.99355,774600000.0
2008-07-14 18:05:00,1.9935,1.9941,1.99345,1.9939,727100000.0
2008-07-14 18:10:00,1.9941,1.9941,1.99335,1.99365,468500000.0
2008-07-14 18:15:00,1.99365,1.9938,1.99325,1.9935,974900000.0
2008-07-14 18:20:00,1.9935,1.9942,1.9935,1.994,709900000.0
2008-07-14 18:25:00,1.994,1.9948,1.9938,1.99475,602000000.0
2008-07-14 18:30:00,1.99465,1.9951,1.99455,1.99485,998099997.0
2008-07-14 18:35:00,1.9949,1.9949,1.9945,1.99475,364700000.0
2008-07-14 18:40:00,1.9947,1.99495,1.9943,1.9949,887300000.0
2008-07-14 18:45:00,1.9949,1.99555,1.99445,1.99455,877700000.0
2008-07-14 18:50:00,1.99455,1.9947,1.99415,1.99445,459100000.0
2008-07-14 18:55:00,1.99445,1.99475,1.9943,1.9947,775200000.0
2008-07-14 19:00:00,1.9947,1.99615,1.9944,1.99565,868900000.0
2008-07-14 19:05:00,1.9956,1.9962,1.99555,1.9959,480799999.0
2008-07-14 19:10:00,1.99585,1.9959,1.9952,1.9953,397500000.0
2008-07-14 19:15:00,1.99525,1.99525,1.99475,1.9948,305100000.0
2008-07-14 19:20:00,1.9948,1.9954,1.99465,1.99505,269800000.0
2008-07-14 19:25:00,1.99505,1.99515,1.99465,1.99465,375900000.0
2008-07-14 19:30:00,1.9947,1.995,1.99455,1.9947,351700000.0
2008-07-14 19:35:00,1.9947,1.99515,1.99415,1.9945,451000000.0
2008-07-14 19:40:00,1.9945,1.9946,1.99345,1.9935,705900001.0
2008-07-14 19:45:00,1.9935,1.9937,1.9929,1.99345,424700000.0
2008-07-14 19:50:00,1.99345,1.9939,1.9934,1.99385,393700000.0
2008-07-14 19:55:00,1.9939,1.99435,1.9939,1.99405,313600000.0
2008-07-14 20:00:00,1.99405,1.99415,1.9938,1.99395,361100000.0
2008-07-14 20:05:00,1.99395,1.994,1.99305,1.9931,508100000.0
2008-07-14 20:10:00,1.99305,1.9942,1.99285,1.994,929799998.0
2008-07-14 20:15:00,1.994,1.9942,1.994,1.9941,386400000.0
2008-07-14 20:20:00,1.9941,1.99425,1.9941,1.9942,130200000.0
2008-07-14 20:25:00,1.9942,1.99435,1.9941,1.9942,125400000.0
2008-07-14 20:30:00,1.9942,1.99425,1.9938,1.9939,283800000.0
2008-07-14 20:35:00,1.9939,1.9939,1.99335,1.99345,303700000.0
2008-07-14 20:40:00,1.9935,1.9941,1.99345,1.99395,344900000.0
2008-07-14 20:45:00,1.99395,1.99455,1.99385,1.99425,400300000.0
2008-07-14 20:50:00,1.9943,1.99455,1.99425,1.99455,189800000.0
2008-07-14 20:55:00,1.99455,1.99455,1.99415,1.99435,703600000.0
2008-07-14 21:00:00,1.99435,1.9944,1.99415,1.9943,234500000.0
2008-07-14 21:05:00,1.9943,1.99455,1.9943,1.99455,181100000.0
2008-07-14 21:10:00,1.9945,1.99465,1.9945,1.9946,88900000.0
2008-07-14 21:15:00,1.9946,1.99465,1.9945,1.9946,181900000.0
2008-07-14 21:20:00,1.9946,1.99475,1.99435,1.9944,230100000.0
2008-07-14 21:25:00,1.9944,1.9947,1.9938,1.99465,343400000.0
2008-07-14 21:30:00,1.99465,1.99475,1.9932,1.9933,699300000.0
2008-07-14 21:35:00,1.9933,1.9935,1.99275,1.9932,696935003.0
2008-07-14 21:40:00,1.9932,1.9934,1.993,1.9934,560400000.0
2008-07-14 21:45:00,1.9933,1.9939,1.9931,1.9939,395600000.0
2008-07-14 21:50:00,1.99385,1.9943,1.9934,1.9943,942200000.0
2008-07-14 21:55:00,1.9943,1.99435,1.994,1.9943,565100000.0
2008-07-14 22:00:00,1.9943,1.9943,1.9938,1.9938,255700000.0
2008-07-14 22:05:00,1.9938,1.9943,1.9938,1.9941,247300004.0
2008-07-14 22:10:00,1.9942,1.9942,1.9936,1.9937,463700000.0
2008-07-14 22:15:00,1.9937,1.9939,1.9933,1.9934,435900000.0
2008-07-14 22:20:00,1.9934,1.9936,1.993,1.9931,261767500.0
2008-07-14 22:25:00,1.9931,1.9937,1.99285,1.9936,407300000.0
2008-07-14 22:30:00,1.9936,1.9942,1.9936,1.9937,391200003.0
2008-07-14 22:35:00,1.9937,1.994,1.9937,1.994,477899994.0
2008-07-14 22:40:00,1.994,1.9948,1.9939,1.9946,467400003.0
2008-07-14 22:45:00,1.9947,1.995,1.9946,1.9948,191800000.0
2008-07-14 22:50:00,1.9948,1.99555,1.9947,1.9955,573300002.0
2008-07-14 22:55:00,1.99555,1.9957,1.9948,1.99495,321999997.0
2008-07-14 23:00:00,1.9949,1.9952,1.99425,1.995,306800002.0
2008-07-14 23:05:00,1.995,1.995,1.9944,1.9944,43400000.0
2008-07-14 23:10:00,1.99465,1.99465,1.9937,1.9941,149800000.0
2008-07-14 23:15:00,1.99405,1.9944,1.9937,1.9939,138300000.0
2008-07-14 23:20:00,1.9939,1.99415,1.99385,1.99405,56300000.0
2008-07-14 23:25:00,1.99383,1.9945,1.99377,1.9942,47900000.0
2008-07-14 23:30:00,1.9942,1.9942,1.99386,1.99405,72400000.0
2008-07-14 23:35:00,1.99386,1.9942,1.99381,1.9942,40800000.0
2008-07-14 23:40:00,1.99386,1.9942,1.9938,1.99385,50200000.0
2008-07-14 23:45:00,1.99385,1.9945,1.9936,1.9943,156600000.0
2008-07-14 23:50:00,1.9943,1.9948,1.99415,1.9947,81300000.0
2008-07-14 23:55:00,1.99475,1.9948,1.9944,1.9944,26600000.0
2008-07-15 00:00:00,1.9945,1.9945,1.99405,1.99415,81200000.0
2008-07-15 00:05:00,1.99415,1.9943,1.9938,1.99405,132700000.0
2008-07-15 00:10:00,1.99405,1.99405,1.9937,1.9938,86900000.0
2008-07-15 00:15:00,1.9938,1.9938,1.99375,1.9938,59800000.0
2008-07-15 00:20:00,1.9938,1.9938,1.9932,1.9936,102000000.0
2008-07-15 00:25:00,1.9935,1.9939,1.99345,1.9939,219300000.0
2008-07-15 00:30:00,1.9939,1.9941,1.99385,1.994,72900000.0
2008-07-15 00:35:00,1.994,1.9941,1.99385,1.99385,168300000.0
2008-07-15 00:40:00,1.9939,1.9939,1.9935,1.99355,204300000.0
2008-07-15 00:45:00,1.99355,1.9937,1.9934,1.9937,88000000.0
2008-07-15 00:50:00,1.9936,1.9937,1.99305,1.99325,503000000.0
2008-07-15 00:55:00,1.99325,1.9937,1.99315,1.9937,381700000.0
2008-07-15 01:00:00,1.99375,1.99425,1.99325,1.9935,237400000.0
2008-07-15 01:05:00,1.99355,1.99405,1.99355,1.994,272300000.0
2008-07-15 01:10:00,1.994,1.9942,1.994,1.99405,202400000.0
2008-07-15 01:15:00,1.9941,1.99415,1.99365,1.9941,149900000.0
2008-07-15 01:20:00,1.9941,1.9943,1.9939,1.9943,205200000.0
2008-07-15 01:25:00,1.9943,1.9944,1.9942,1.9944,207700000.0
2008-07-15 01:30:00,1.9944,1.9945,1.99425,1.99425,70900000.0
2008-07-15 01:35:00,1.99425,1.99435,1.9941,1.99435,98500000.0
2008-07-15 01:40:00,1.99425,1.9947,1.99425,1.99465,295000000.0
2008-07-15 01:45:00,1.99455,1.9948,1.99455,1.99475,171500000.0
2008-07-15 01:50:00,1.9947,1.9948,1.99455,1.9948,418800000.0
2008-07-15 01:55:00,1.9948,1.995,1.9946,1.99495,422600001.0
2008-07-15 02:00:00,1.99495,1.9965,1.99495,1.9962,767000000.0
2008-07-15 02:05:00,1.9961,1.9966,1.99585,1.99635,580000000.0
2008-07-15 02:10:00,1.9964,1.9964,1.99565,1.9957,308700000.0
2008-07-15 02:15:00,1.99565,1.9957,1.99485,1.9953,430300000.0
2008-07-15 02:20:00,1.9953,1.9955,1.9953,1.99535,206500000.0
2008-07-15 02:25:00,1.99535,1.9954,1.99455,1.9949,469600000.0
2008-07-15 02:30:00,1.99475,1.9954,1.99475,1.99525,259000000.0
2008-07-15 02:35:00,1.9953,1.9953,1.9939,1.99435,534900000.0
2008-07-15 02:40:00,1.9943,1.9946,1.99405,1.99435,200500000.0
2008-07-15 02:45:00,1.99435,1.99505,1.99435,1.995,113100000.0
2008-07-15 02:50:00,1.995,1.9953,1.99495,1.9951,193000000.0
2008-07-15 02:55:00,1.9951,1.9953,1.99505,1.99525,215400000.0
2008-07-15 03:00:00,1.9952,1.99545,1.9952,1.9954,81200000.0
2008-07-15 03:05:00,1.99545,1.99545,1.9954,1.99545,91300000.0
2008-07-15 03:10:00,1.99545,1.99555,1.99492,1.99545,79800000.0
2008-07-15 03:15:00,1.99545,1.9962,1.99545,1.9961,202500000.0
2008-07-15 03:20:00,1.9961,1.99615,1.9954,1.99585,163700000.0
2008-07-15 03:25:00,1.99575,1.99575,1.99542,1.99565,171800000.0
2008-07-15 03:30:00,1.99565,1.9961,1.9955,1.9958,201100000.0
2008-07-15 03:35:00,1.9958,1.9965,1.9955,1.9965,298700000.0
2008-07-15 03:40:00,1.9964,1.9967,1.99635,1.9965,296500000.0
2008-07-15 03:45:00,1.9965,1.9967,1.9965,1.9966,105400000.0
2008-07-15 03:50:00,1.99665,1.9973,1.99655,1.99715,246400000.0
2008-07-15 03:55:00,1.99715,1.99725,1.99685,1.9971,161500000.0
2008-07-15 04:00:00,1.9971,1.9977,1.9971,1.9973,458700000.0
2008-07-15 04:05:00,1.9973,1.9974,1.99715,1.99725,122100000.0
2008-07-15 04:10:00,1.99725,1.99725,1.9967,1.9971,233100000.0
2008-07-15 04:15:00,1.9971,1.9972,1.997,1.99715,44000000.0
2008-07-15 04:20:00,1.99725,1.998,1.9972,1.99765,194300000.0
2008-07-15 04:25:00,1.9977,1.99785,1.9974,1.9974,151400000.0
2008-07-15 04:30:00,1.99718,1.99771,1.99703,1.99735,97200000.0
2008-07-15 04:35:00,1.99735,1.9978,1.99718,1.9976,208800000.0
2008-07-15 04:40:00,1.99745,1.9975,1.99725,1.99745,226600000.0
2008-07-15 04:45:00,1.99745,1.9977,1.99745,1.99765,145800000.0
2008-07-15 04:50:00,1.99765,1.99785,1.99755,1.99765,126700000.0
2008-07-15 04:55:00,1.9976,1.9977,1.99745,1.9977,100200000.0
2008-07-15 05:00:00,1.99765,1.99815,1.99755,1.998,245100000.0
2008-07-15 05:05:00,1.99795,1.99835,1.99775,1.9983,282899999.0
2008-07-15 05:10:00,1.9983,1.9989,1.9983,1.99865,519700000.0
2008-07-15 05:15:00,1.99865,1.9988,1.99815,1.9983,366900000.0
2008-07-15 05:20:00,1.9982,1.99835,1.9981,1.9982,214400000.0
2008-07-15 05:25:00,1.9982,1.9982,1.9978,1.9979,246600000.0
2008-07-15 05:30:00,1.9979,1.9979,1.9977,1.99785,140500000.0
2008-07-15 05:35:00,1.99795,1.9983,1.99795,1.99815,238600000.0
2008-07-15 05:40:00,1.99815,1.9985,1.99805,1.99825,171800000.0
2008-07-15 05:45:00,1.9984,1.9985,1.9982,1.99845,261200000.0
2008-07-15 05:50:00,1.9985,1.99855,1.99795,1.9985,355200000.0
2008-07-15 05:55:00,1.99835,1.99865,1.9982,1.9986,247600000.0
2008-07-15 06:00:00,1.9986,1.9986,1.9983,1.9983,228400000.0
2008-07-15 06:05:00,1.99835,1.9986,1.99795,1.9983,499799999.0
2008-07-15 06:10:00,1.9983,1.9983,1.9977,1.9979,277200000.0
2008-07-15 06:15:00,1.99795,1.99805,1.99746,1.99785,227199999.0
2008-07-15 06:20:00,1.99785,1.9981,1.9977,1.99805,197700000.0
2008-07-15 06:25:00,1.99805,1.9983,1.99795,1.9982,198400000.0
2008-07-15 06:30:00,1.9982,1.99855,1.99815,1.9984,147800000.0
2008-07-15 06:35:00,1.99845,1.99885,1.99845,1.9986,194300000.0
2008-07-15 06:40:00,1.9986,1.9987,1.9984,1.99845,257700000.0
2008-07-15 06:45:00,1.99845,1.9987,1.9982,1.9986,270400000.0
2008-07-15 06:50:00,1.9986,1.99875,1.9982,1.9983,220900000.0
2008-07-15 06:55:00,1.9983,1.9983,1.998,1.998,166500000.0
2008-07-15 07:00:00,1.998,1.9983,1.9979,1.998,364500000.0
2008-07-15 07:05:00,1.99805,1.9982,1.99775,1.99782,446600000.0
2008-07-15 07:10:00,1.998,1.998,1.9972,1.99765,284900000.0
2008-07-15 07:15:00,1.9977,1.9979,1.99745,1.9979,161000000.0
2008-07-15 07:20:00,1.99785,1.9981,1.99755,1.998,194500000.0
2008-07-15 07:25:00,1.998,1.998,1.99741,1.9976,396900000.0
2008-07-15 07:30:00,1.9976,1.9982,1.99755,1.99765,382000000.0
2008-07-15 07:35:00,1.99765,1.99775,1.9973,1.9977,294600000.0
2008-07-15 07:40:00,1.9977,1.9977,1.99717,1.99723,426900000.0
2008-07-15 07:45:00,1.9973,1.9976,1.9972,1.9973,270300000.0
2008-07-15 07:50:00,1.9973,1.99765,1.9973,1.99765,237300000.0
2008-07-15 07:55:00,1.9976,1.9983,1.9974,1.9976,684400000.0
2008-07-15 08:00:00,1.99755,1.99795,1.9975,1.99785,178600000.0
2008-07-15 08:05:00,1.99785,1.9981,1.9977,1.9977,236200000.0
2008-07-15 08:10:00,1.9977,1.9977,1.9973,1.99745,218500000.0
2008-07-15 08:15:00,1.99745,1.9975,1.99705,1.9972,214600000.0
2008-07-15 08:20:00,1.9972,1.99725,1.9967,1.99685,547700000.0
2008-07-15 08:25:00,1.99685,1.99815,1.9968,1.99815,406500000.0
2008-07-15 08:30:00,1.99815,1.9988,1.99815,1.99825,561600000.0
2008-07-15 08:35:00,1.99825,1.9994,1.998,1.9994,727100000.0
2008-07-15 08:40:00,1.9994,1.9994,1.9988,1.999,462200000.0
2008-07-15 08:45:00,1.999,1.9993,1.99855,1.9993,621400001.0
2008-07-15 08:50:00,1.9993,1.99955,1.99905,1.9992,906400000.0
2008-07-15 08:55:00,1.99915,1.9997,1.9988,1.99925,874100000.0
2008-07-15 09:00:00,1.99935,1.9997,1.9992,1.99955,733400000.0
2008-07-15 09:05:00,1.99955,2.0003,1.99875,1.999,1567100000.0
2008-07-15 09:10:00,1.99895,1.99905,1.9981,1.9985,848600000.0
2008-07-15 09:15:00,1.9985,1.9993,1.9985,1.99905,842500000.0
2008-07-15 09:20:00,1.99905,2.0007,1.9987,2.0006,756500001.0
2008-07-15 09:25:00,2.0006,2.0014,2.0005,2.00095,1200900000.0
2008-07-15 09:30:00,2.00085,2.0019,2.0007,2.0019,885600000.0
2008-07-15 09:35:00,2.0019,2.002,2.0013,2.0013,1181200002.0
2008-07-15 09:40:00,2.0013,2.002,2.0013,2.0018,807800000.0
2008-07-15 09:45:00,2.0018,2.00205,2.00145,2.00205,477900000.0
2008-07-15 09:50:00,2.0021,2.0038,2.00205,2.0038,1128100000.0
2008-07-15 09:55:00,2.00375,2.0044,2.0036,2.0043,855000000.0
2008-07-15 10:00:00,2.00425,2.0081,2.0042,2.0078,2115900001.0
2008-07-15 10:05:00,2.0078,2.0078,2.0067,2.00765,2462600000.0
2008-07-15 10:10:00,2.00765,2.0098,2.0073,2.0095,1915500000.0
2008-07-15 10:15:00,2.0095,2.01175,2.0095,2.01095,2292300001.0
2008-07-15 10:20:00,2.011,2.0128,2.0108,2.01215,1569900000.0
2008-07-15 10:25:00,2.01215,2.01235,2.01085,2.0109,1481300000.0
2008-07-15 10:30:00,2.0109,2.0155,2.01035,2.01065,3376034999.0
2008-07-15 10:35:00,2.0107,2.0113,2.0081,2.0081,3009300001.0
2008-07-15 10:40:00,2.0081,2.0104,2.0081,2.0083,2036600001.0
2008-07-15 10:45:00,2.0084,2.0093,2.00765,2.00915,2624700003.0
2008-07-15 10:50:00,2.00915,2.00915,2.0082,2.0084,1427070000.0
2008-07-15 10:55:00,2.0084,2.00845,2.0076,2.0083,2123700003.0
2008-07-15 11:00:00,2.0083,2.01,2.00735,2.01,3101399999.0
2008-07-15 11:05:00,2.01,2.0106,2.009,2.00995,1390999999.0
2008-07-15 11:10:00,2.00995,2.01175,2.0096,2.0103,1033100000.0
2008-07-15 11:15:00,2.0103,2.0137,2.0102,2.0135,1109300000.0
2008-07-15 11:20:00,2.0135,2.01375,2.0114,2.01145,1152700000.0
2008-07-15 11:25:00,2.01145,2.0118,2.0104,2.01125,1119600000.0
2008-07-15 11:30:00,2.0112,2.01135,2.0089,2.0098,1184800000.0
2008-07-15 11:35:00,2.0098,2.0102,2.00965,2.0097,614799999.0
2008-07-15 11:40:00,2.0097,2.0099,2.00895,2.00955,1286900000.0
2008-07-15 11:45:00,2.00955,2.0101,2.0092,2.0095,411800000.0
2008-07-15 11:50:00,2.0094,2.00985,2.00895,2.00945,1420599997.0
2008-07-15 11:55:00,2.0094,2.0097,2.00855,2.0092,1095200000.0
2008-07-15 12:00:00,2.00915,2.00925,2.00875,2.00915,467200000.0
2008-07-15 12:05:00,2.0092,2.0099,2.00915,2.0097,794100000.0
2008-07-15 12:10:00,2.0097,2.0108,2.00935,2.0102,1176300000.0
2008-07-15 12:15:00,2.0102,2.0106,2.00985,2.0106,751400000.0
2008-07-15 12:20:00,2.01065,2.01115,2.01015,2.0111,993800000.0
2008-07-15 12:25:00,2.01115,2.01115,2.0106,2.01095,391800000.0
2008-07-15 12:30:00,2.01095,2.01095,2.01015,2.01035,493699999.0
2008-07-15 12:35:00,2.01045,2.0109,2.01005,2.0104,817000000.0
2008-07-15 12:40:00,2.01035,2.01135,2.01035,2.0107,770200000.0
2008-07-15 12:45:00,2.01075,2.01265,2.0104,2.01235,585000000.0
2008-07-15 12:50:00,2.01235,2.01245,2.0114,2.01195,1310399998.0
2008-07-15 12:55:00,2.0119,2.0127,2.01105,2.01165,1300400000.0
2008-07-15 13:00:00,2.0116,2.01215,2.01065,2.0108,1009400000.0
2008-07-15 13:05:00,2.0108,2.01085,2.01015,2.01055,912300000.0
2008-07-15 13:10:00,2.0106,2.0108,2.01045,2.01045,627900000.0
2008-07-15 13:15:00,2.01045,2.0118,2.01045,2.0115,580500000.0
2008-07-15 13:20:00,2.01155,2.01175,2.0101,2.01025,1069600000.0
2008-07-15 13:25:00,2.01025,2.0109,2.0101,2.0104,887800000.0
2008-07-15 13:30:00,2.0105,2.01125,2.0103,2.01095,988200000.0
2008-07-15 13:35:00,2.01095,2.011,2.0098,2.0107,781200000.0
2008-07-15 13:40:00,2.0107,2.0119,2.01045,2.011,1264800000.0
2008-07-15 13:45:00,2.01105,2.01115,2.0101,2.0106,1048600000.0
2008-07-15 13:50:00,2.0106,2.01065,2.0098,2.0101,1306700000.0
2008-07-15 13:55:00,2.0101,2.0109,2.01,2.0104,991200004.0
2008-07-15 14:00:00,2.0104,2.01055,2.00995,2.0102,636000000.0
2008-07-15 14:05:00,2.01025,2.01025,2.00835,2.0092,701900000.0
2008-07-15 14:10:00,2.00925,2.01005,2.00925,2.0098,699300000.0
2008-07-15 14:15:00,2.00975,2.01025,2.0093,2.00945,733200000.0
2008-07-15 14:20:00,2.0095,2.01,2.00865,2.00945,872500000.0
2008-07-15 14:25:00,2.00945,2.0097,2.0085,2.0089,815400000.0
2008-07-15 14:30:00,2.0089,2.0101,2.008,2.0101,1309950000.0
2008-07-15 14:35:00,2.0101,2.0109,2.0079,2.0085,1804800000.0
2008-07-15 14:40:00,2.00845,2.0085,2.0073,2.00795,1316899999.0
2008-07-15 14:45:00,2.00795,2.0087,2.0079,2.008,994700000.0
2008-07-15 14:50:00,2.008,2.0097,2.008,2.0086,1092900000.0
2008-07-15 14:55:00,2.0086,2.0096,2.00855,2.0095,1123100000.0
2008-07-15 15:00:00,2.0095,2.00975,2.0079,2.00815,1384200000.0
2008-07-15 15:05:00,2.00815,2.0087,2.0079,2.008,1103800000.0
2008-07-15 15:10:00,2.008,2.0084,2.00765,2.0078,960400000.0
2008-07-15 15:15:00,2.0078,2.0079,2.00695,2.0073,1128800000.0
2008-07-15 15:20:00,2.0073,2.00745,2.00625,2.0064,1503799999.0
2008-07-15 15:25:00,2.0064,2.00715,2.0064,2.00685,1371800000.0
2008-07-15 15:30:00,2.00685,2.0072,2.0064,2.0071,1710400000.0
2008-07-15 15:35:00,2.0071,2.008,2.0071,2.00745,917500001.0
2008-07-15 15:40:00,2.00745,2.0076,2.00635,2.0065,1334600000.0
2008-07-15 15:45:00,2.0065,2.0065,2.00555,2.00565,1555500000.0
2008-07-15 15:50:00,2.00565,2.0061,2.0054,2.0057,1137500000.0
2008-07-15 15:55:00,2.0057,2.0067,2.0057,2.0067,965300000.0
2008-07-15 16:00:00,2.0067,2.0115,2.0067,2.0091,1762400001.0
2008-07-15 16:05:00,2.0091,2.0101,2.00865,2.0095,1715700001.0
2008-07-15 16:10:00,2.0095,2.0095,2.0068,2.0071,1829000012.0
2008-07-15 16:15:00,2.00705,2.0072,2.00525,2.00575,1611800001.0
2008-07-15 16:20:00,2.00575,2.00665,2.00535,2.00645,1320900000.0
2008-07-15 16:25:00,2.00645,2.0065,2.0053,2.00545,1459600000.0
2008-07-15 16:30:00,2.00545,2.0071,2.00545,2.0068,1861600002.0
2008-07-15 16:35:00,2.0068,2.0068,2.0056,2.0061,1487900002.0
2008-07-15 16:40:00,2.006,2.00635,2.00545,2.00555,1260000003.0
2008-07-15 16:45:00,2.00555,2.0059,2.00535,2.00555,1095765000.0
2008-07-15 16:50:00,2.0056,2.006,2.00515,2.0054,1313100000.0
2008-07-15 16:55:00,2.00545,2.0057,2.0046,2.0048,1592200000.0
2008-07-15 17:00:00,2.0048,2.0049,2.00265,2.00295,2171991204.0
2008-07-15 17:05:00,2.003,2.00315,2.0016,2.0023,1859520002.0
2008-07-15 17:10:00,2.0023,2.00365,2.0023,2.00305,1391100000.0
2008-07-15 17:15:00,2.00315,2.00345,2.0025,2.0025,1083200000.0
2008-07-15 17:20:00,2.0025,2.003,2.00195,2.0028,1682199998.0
2008-07-15 17:25:00,2.0028,2.0028,2.00105,2.00255,1525900000.0
2008-07-15 17:30:00,2.0026,2.0036,2.0025,2.0036,625200000.0
2008-07-15 17:35:00,2.0036,2.0055,2.0035,2.00525,1619600000.0
2008-07-15 17:40:00,2.00525,2.00525,2.0038,2.00475,998799999.0
2008-07-15 17:45:00,2.00475,2.00515,2.0046,2.00475,993000000.0
2008-07-15 17:50:00,2.0047,2.005,2.00335,2.0034,861800000.0
2008-07-15 17:55:00,2.0034,2.0045,2.0033,2.00445,961400000.0
2008-07-15 18:00:00,2.00445,2.005,2.0037,2.0038,912799999.0
2008-07-15 18:05:00,2.0038,2.0038,2.0031,2.0038,711700000.0
2008-07-15 18:10:00,2.004,2.0042,2.00355,2.0037,738500000.0
2008-07-15 18:15:00,2.0038,2.0042,2.0028,2.0034,1027400000.0
2008-07-15 18:20:00,2.0034,2.004,2.003,2.003,783900000.0
2008-07-15 18:25:00,2.00305,2.0031,2.0023,2.0026,545100000.0
2008-07-15 18:30:00,2.00265,2.0027,2.0019,2.0019,688800000.0
2008-07-15 18:35:00,2.0019,2.00235,2.0019,2.002,565800000.0
2008-07-15 18:40:00,2.0019,2.00205,2.00155,2.0018,587800000.0
2008-07-15 18:45:00,2.0018,2.0032,2.00165,2.00315,918200000.0
2008-07-15 18:50:00,2.0031,2.0043,2.0031,2.0037,431000000.0
2008-07-15 18:55:00,2.0037,2.00385,2.0029,2.003,374900000.0
2008-07-15 19:00:00,2.003,2.004,2.0029,2.0039,461100000.0
2008-07-15 19:05:00,2.0039,2.0039,2.00325,2.0034,503500000.0
2008-07-15 19:10:00,2.0034,2.0043,2.0033,2.0042,490300000.0
2008-07-15 19:15:00,2.0042,2.0048,2.0041,2.0046,798500001.0
2008-07-15 19:20:00,2.0046,2.00515,2.0046,2.0046,264100000.0
2008-07-15 19:25:00,2.0046,2.00475,2.004,2.00415,375500000.0
2008-07-15 19:30:00,2.00415,2.0044,2.0036,2.0039,370900000.0
2008-07-15 19:35:00,2.0039,2.004,2.00375,2.00395,227000000.0
2008-07-15 19:40:00,2.00395,2.0042,2.0037,2.0037,458200000.0
2008-07-15 19:45:00,2.0037,2.0039,2.0037,2.0037,89300000.0
2008-07-15 19:50:00,2.0037,2.00425,2.0036,2.0039,494400000.0
2008-07-15 19:55:00,2.0039,2.00425,2.0037,2.0042,410600000.0
2008-07-15 20:00:00,2.0042,2.0043,2.0038,2.0041,324500000.0
2008-07-15 20:05:00,2.0041,2.0043,2.0038,2.00425,318100000.0
2008-07-15 20:10:00,2.00425,2.00435,2.0039,2.0043,229200000.0
2008-07-15 20:15:00,2.0043,2.0044,2.0039,2.004,234100000.0
2008-07-15 20:20:00,2.004,2.0042,2.00395,2.00415,161300000.0
2008-07-15 20:25:00,2.00415,2.0042,2.00355,2.0037,318800000.0
2008-07-15 20:30:00,2.0037,2.00375,2.00315,2.0032,359900000.0
2008-07-15 20:35:00,2.0032,2.0044,2.0032,2.0043,609600000.0
2008-07-15 20:40:00,2.0043,2.0044,2.00345,2.00345,633200000.0
2008-07-15 20:45:00,2.00345,2.0035,2.002,2.002,728400000.0
2008-07-15 20:50:00,2.002,2.003,2.002,2.0023,470500000.0
2008-07-15 20:55:00,2.0023,2.0024,2.0012,2.0018,845700000.0
2008-07-15 21:00:00,2.0019,2.00195,2.00155,2.00175,470700000.0
2008-07-15 21:05:00,2.00175,2.0021,2.0017,2.00175,270100000.0
2008-07-15 21:10:00,2.00175,2.00195,2.0016,2.00185,734999998.0
2008-07-15 21:15:00,2.0018,2.00185,2.0011,2.0015,699799999.0
2008-07-15 21:20:00,2.00155,2.0022,2.0015,2.0017,395700000.0
2008-07-15 21:25:00,2.0017,2.0023,2.0017,2.0018,243100000.0
2008-07-15 21:30:00,2.0018,2.0021,2.00165,2.002,215900000.0
2008-07-15 21:35:00,2.002,2.0022,2.0018,2.00195,160200000.0
2008-07-15 21:40:00,2.00195,2.0028,2.0019,2.0028,184700000.0
2008-07-15 21:45:00,2.00275,2.0031,2.00255,2.003,231900000.0
2008-07-15 21:50:00,2.003,2.0035,2.003,2.00335,267700000.0
2008-07-15 21:55:00,2.0033,2.0038,2.0031,2.00375,312900000.0
2008-07-15 22:00:00,2.00375,2.00485,2.0034,2.0042,501506000.0
2008-07-15 22:05:00,2.0042,2.0043,2.0041,2.0041,125100000.0
2008-07-15 22:10:00,2.00415,2.0045,2.0039,2.00435,165001249.0
2008-07-15 22:15:00,2.00435,2.005,2.00435,2.0046,252776250.0
2008-07-15 22:20:00,2.0046,2.0047,2.00425,2.00435,296225000.0
2008-07-15 22:25:00,2.00435,2.00445,2.0042,2.00435,186299999.0
2008-07-15 22:30:00,2.00435,2.00455,2.00415,2.0044,173200000.0
2008-07-15 22:35:00,2.0044,2.00455,2.00435,2.0045,62400000.0
2008-07-15 22:40:00,2.00455,2.005,2.00455,2.00475,144300000.0
2008-07-15 22:45:00,2.00475,2.00515,2.0046,2.005,236258750.0
2008-07-15 22:50:00,2.005,2.0053,2.005,2.0052,96500000.0
2008-07-15 22:55:00,2.0052,2.0058,2.00515,2.0058,61000000.0
2008-07-15 23:00:00,2.0058,2.0058,2.0051,2.00565,95199999.0
2008-07-15 23:05:00,2.00565,2.0064,2.00565,2.0064,135900000.0
2008-07-15 23:10:00,2.0064,2.0066,2.00627,2.00648,73400000.0
2008-07-15 23:15:00,2.0065,2.0065,2.0051,2.0053,256200000.0
2008-07-15 23:20:00,2.00535,2.006,2.0053,2.00565,94100000.0
2008-07-15 23:25:00,2.00565,2.006,2.0056,2.0059,76600000.0
2008-07-15 23:30:00,2.0059,2.0059,2.00545,2.0055,26900000.0
2008-07-15 23:35:00,2.0055,2.0056,2.0045,2.0047,123800000.0
2008-07-15 23:40:00,2.00475,2.0052,2.00475,2.00495,166000000.0
2008-07-15 23:45:00,2.0049,2.0051,2.0046,2.0047,25000000.0
2008-07-15 23:50:00,2.0047,2.0048,2.0046,2.0047,14000000.0
2008-07-15 23:55:00,2.0046,2.0055,2.0045,2.0055,125500000.0
2008-07-16 00:00:00,2.0057,2.006,2.0048,2.0052,110200000.0
2008-07-16 00:05:00,2.0051,2.0057,2.00495,2.0054,116800000.0
2008-07-16 00:10:00,2.00545,2.0065,2.00545,2.0061,438400000.0
2008-07-16 00:15:00,2.0061,2.00635,2.00535,2.006,395500002.0
2008-07-16 00:20:00,2.006,2.0064,2.00515,2.0054,337600002.0
2008-07-16 00:25:00,2.0053,2.0057,2.00485,2.0055,312200000.0
2008-07-16 00:30:00,2.0055,2.0062,2.00515,2.00515,370900000.0
2008-07-16 00:35:00,2.00515,2.0053,2.0044,2.005,176400000.0
2008-07-16 00:40:00,2.005,2.00515,2.0043,2.0043,183400000.0
2008-07-16 00:45:00,2.0043,2.0043,2.00345,2.0039,274300000.0
2008-07-16 00:50:00,2.0038,2.004,2.00255,2.0032,417100000.0
2008-07-16 00:55:00,2.00315,2.0034,2.0031,2.0033,72700000.0
2008-07-16 01:00:00,2.0033,2.0039,2.0032,2.0037,101000000.0
2008-07-16 01:05:00,2.0037,2.0042,2.00365,2.00365,90300001.0
2008-07-16 01:10:00,2.0036,2.004,2.0035,2.0038,153900000.0
2008-07-16 01:15:00,2.0037,2.004,2.0036,2.0038,57700000.0
2008-07-16 01:20:00,2.0038,2.004,2.00375,2.004,38999999.0
2008-07-16 01:25:00,2.00405,2.00525,2.00395,2.005,153600000.0
2008-07-16 01:30:00,2.005,2.005,2.0041,2.0043,116600001.0
2008-07-16 01:35:00,2.0043,2.0044,2.00405,2.0041,91800000.0
2008-07-16 01:40:00,2.0041,2.0044,2.0038,2.0043,150600000.0
2008-07-16 01:45:00,2.0045,2.0053,2.0045,2.0052,107500000.0
2008-07-16 01:50:00,2.0048,2.0051,2.0048,2.005,39500000.0
2008-07-16 01:55:00,2.0049,2.0054,2.0049,2.0053,92200000.0
2008-07-16 02:00:00,2.0054,2.0057,2.0052,2.00535,272100001.0
2008-07-16 02:05:00,2.00535,2.0056,2.0053,2.00545,169800000.0
2008-07-16 02:10:00,2.00545,2.00555,2.00515,2.0052,99800000.0
2008-07-16 02:15:00,2.0052,2.0052,2.00462,2.00485,108500000.0
2008-07-16 02:20:00,2.0049,2.0057,2.0049,2.0053,256700002.0
2008-07-16 02:25:00,2.00525,2.00565,2.0049,2.00505,228300001.0
2008-07-16 02:30:00,2.0051,2.0052,2.00475,2.00495,179800000.0
2008-07-16 02:35:00,2.00495,2.0053,2.00495,2.0053,68000000.0
2008-07-16 02:40:00,2.0053,2.0053,2.00485,2.00495,105700000.0
2008-07-16 02:45:00,2.00495,2.0051,2.00441,2.005,83000000.0
2008-07-16 02:50:00,2.005,2.005,2.00455,2.00455,93000000.0
2008-07-16 02:55:00,2.00455,2.00455,2.0039,2.0039,175900001.0
2008-07-16 03:00:00,2.00385,2.0044,2.00385,2.00425,74700000.0
2008-07-16 03:05:00,2.00425,2.0046,2.0042,2.00445,72500000.0
2008-07-16 03:10:00,2.00445,2.0047,2.00435,2.0045,71900000.0
2008-07-16 03:15:00,2.0045,2.0047,2.00435,2.00465,161900000.0
2008-07-16 03:20:00,2.00465,2.00465,2.0046,2.00465,37000000.0
2008-07-16 03:25:00,2.00465,2.0051,2.00465,2.0051,226800000.0
2008-07-16 03:30:00,2.0051,2.0051,2.0048,2.0048,73300000.0
2008-07-16 03:35:00,2.0049,2.0049,2.00451,2.0047,51900000.0
2008-07-16 03:40:00,2.0046,2.0048,2.00455,2.00455,145400000.0
2008-07-16 03:45:00,2.0047,2.0049,2.0046,2.0048,60000000.0
2008-07-16 03:50:00,2.0048,2.0048,2.0045,2.0047,60500000.0
2008-07-16 03:55:00,2.0047,2.0047,2.0045,2.0045,74400000.0
2008-07-16 04:00:00,2.0045,2.0045,2.00445,2.0045,10200000.0
2008-07-16 04:05:00,2.00445,2.0047,2.0041,2.0042,106400000.0
2008-07-16 04:10:00,2.0041,2.0043,2.00355,2.00395,200600000.0
2008-07-16 04:15:00,2.00395,2.0043,2.0034,2.0038,155800000.0
2008-07-16 04:20:00,2.0038,2.0039,2.0032,2.00325,192300000.0
2008-07-16 04:25:00,2.00325,2.00325,2.00155,2.0018,382100000.0
2008-07-16 04:30:00,2.0018,2.00235,2.00165,2.00225,573599999.0
2008-07-16 04:35:00,2.0022,2.00285,2.0016,2.00285,411000000.0
2008-07-16 04:40:00,2.00285,2.00285,2.00225,2.00235,253800000.0
2008-07-16 04:45:00,2.00245,2.0032,2.00245,2.003,204800000.0
2008-07-16 04:50:00,2.003,2.0035,2.0029,2.0033,345400000.0
2008-07-16 04:55:00,2.0033,2.0035,2.0031,2.00345,162900000.0
2008-07-16 05:00:00,2.0033,2.0033,2.0028,2.003,507600000.0
2008-07-16 05:05:00,2.003,2.003,2.0024,2.00275,142000000.0
2008-07-16 05:10:00,2.00275,2.0029,2.0025,2.0028,150799999.0
2008-07-16 05:15:00,2.0028,2.003,2.0027,2.003,100100000.0
2008-07-16 05:20:00,2.003,2.0032,2.003,2.0032,86800000.0
2008-07-16 05:25:00,2.0032,2.0037,2.00305,2.00333,271600000.0
2008-07-16 05:30:00,2.00335,2.0035,2.003,2.00325,116500000.0
2008-07-16 05:35:00,2.0033,2.0035,2.00295,2.0031,151400000.0
2008-07-16 05:40:00,2.0031,2.00345,2.0031,2.00345,100500000.0
2008-07-16 05:45:00,2.00345,2.0037,2.0033,2.0033,67000000.0
2008-07-16 05:50:00,2.0033,2.0037,2.0033,2.0033,113200000.0
2008-07-16 05:55:00,2.0033,2.0036,2.0033,2.0034,109200000.0
2008-07-16 06:00:00,2.0035,2.0036,2.0032,2.0034,66300000.0
2008-07-16 06:05:00,2.00335,2.00354,2.00292,2.00332,243100000.0
2008-07-16 06:10:00,2.0034,2.0034,2.0031,2.0031,67500000.0
2008-07-16 06:15:00,2.00315,2.00315,2.00305,2.00305,11200000.0
2008-07-16 06:20:00,2.00305,2.0032,2.00305,2.0032,44900000.0
2008-07-16 06:25:00,2.00292,2.00326,2.0029,2.0031,119300000.0
2008-07-16 06:30:00,2.0031,2.0032,2.0024,2.0024,331900000.0
2008-07-16 06:35:00,2.0023,2.00275,2.0022,2.00225,204800000.0
2008-07-16 06:40:00,2.0023,2.003,2.00225,2.0025,319900000.0
2008-07-16 06:45:00,2.0025,2.0027,2.0021,2.0024,83600000.0
2008-07-16 06:50:00,2.0024,2.0026,2.0022,2.0024,71200000.0
2008-07-16 06:55:00,2.0024,2.00245,2.0023,2.00235,84200000.0
2008-07-16 07:00:00,2.00235,2.0024,2.0021,2.0021,138300000.0
2008-07-16 07:05:00,2.0021,2.0021,2.0016,2.0017,151800000.0
2008-07-16 07:10:00,2.0016,2.0019,2.0014,2.0014,140600000.0
2008-07-16 07:15:00,2.0014,2.0018,2.0014,2.0016,127400000.0
2008-07-16 07:20:00,2.0016,2.0018,2.00105,2.0011,295700000.0
2008-07-16 07:25:00,2.0011,2.002,2.00015,2.0017,486200000.0
2008-07-16 07:30:00,2.0017,2.0022,2.0011,2.00155,507700000.0
2008-07-16 07:35:00,2.00155,2.0035,2.0015,2.00335,554400000.0
2008-07-16 07:40:00,2.0032,2.00325,2.0023,2.0026,441800000.0
2008-07-16 07:45:00,2.0026,2.00405,2.0025,2.00405,367600000.0
2008-07-16 07:50:00,2.00405,2.0043,2.0037,2.00405,474400000.0
2008-07-16 07:55:00,2.00405,2.00405,2.0034,2.0037,427400000.0
2008-07-16 08:00:00,2.0037,2.004,2.00255,2.0026,275300000.0
2008-07-16 08:05:00,2.00265,2.0028,2.00195,2.00205,349400000.0
2008-07-16 08:10:00,2.00205,2.00255,2.00165,2.0023,363800000.0
2008-07-16 08:15:00,2.00235,2.00395,2.00235,2.0033,655300000.0
2008-07-16 08:20:00,2.0033,2.0038,2.0028,2.0035,461100000.0
2008-07-16 08:25:00,2.0035,2.0037,2.00285,2.00285,369100000.0
2008-07-16 08:30:00,2.00285,2.00285,2.0021,2.00235,317200000.0
2008-07-16 08:35:00,2.00235,2.0028,2.0017,2.00215,681600000.0
2008-07-16 08:40:00,2.00215,2.00315,2.0021,2.0023,608200000.0
2008-07-16 08:45:00,2.0023,2.0023,2.0021,2.0021,310800000.0
2008-07-16 08:50:00,2.0022,2.00365,2.00215,2.0032,691000000.0
2008-07-16 08:55:00,2.00325,2.0057,2.0031,2.0057,1066000000.0
2008-07-16 09:00:00,2.0057,2.0063,2.00515,2.0057,957000000.0
2008-07-16 09:05:00,2.0057,2.0062,2.0052,2.0061,699937499.0
2008-07-16 09:10:00,2.0061,2.008,2.00605,2.00795,1015800000.0
2008-07-16 09:15:00,2.008,2.0092,2.00795,2.0082,907600000.0
2008-07-16 09:20:00,2.0082,2.00835,2.0074,2.0082,979100000.0
2008-07-16 09:25:00,2.0081,2.0091,2.0081,2.0091,840900000.0
2008-07-16 09:30:00,2.00905,2.0093,2.00795,2.00825,1032800000.0
2008-07-16 09:35:00,2.0083,2.0097,2.00825,2.00875,578500000.0
2008-07-16 09:40:00,2.0087,2.0087,2.0075,2.0082,1246899999.0
2008-07-16 09:45:00,2.0082,2.009,2.00785,2.00785,742300000.0
2008-07-16 09:50:00,2.00785,2.00815,2.0075,2.0078,584100000.0
2008-07-16 09:55:00,2.0078,2.00805,2.0072,2.0077,416900000.0
2008-07-16 10:00:00,2.0077,2.00815,2.0068,2.00755,913099998.0
2008-07-16 10:05:00,2.0075,2.0076,2.0068,2.00735,776800000.0
2008-07-16 10:10:00,2.00735,2.00785,2.007,2.0071,882100000.0
2008-07-16 10:15:00,2.00715,2.00765,2.00705,2.00745,653600000.0
2008-07-16 10:20:00,2.0074,2.0074,2.00665,2.0068,1106100000.0
2008-07-16 10:25:00,2.00685,2.007,2.00595,2.00635,798600000.0
2008-07-16 10:30:00,2.00635,2.00635,2.00267,2.00465,1732200002.0
2008-07-16 10:35:00,2.0047,2.00535,2.0041,2.00485,1379700000.0
2008-07-16 10:40:00,2.00485,2.00505,2.00365,2.00405,1735000002.0
2008-07-16 10:45:00,2.00395,2.00405,2.00335,2.00345,945407999.0
2008-07-16 10:50:00,2.00345,2.00345,2.0026,2.00315,1777000000.0
2008-07-16 10:55:00,2.00315,2.0051,2.00315,2.00505,836000000.0
2008-07-16 11:00:00,2.00495,2.0051,2.0037,2.00475,873700000.0
2008-07-16 11:05:00,2.00475,2.0056,2.0045,2.00515,556900000.0
2008-07-16 11:10:00,2.00515,2.00525,2.00425,2.00435,785600000.0
2008-07-16 11:15:00,2.00435,2.00475,2.0041,2.00425,613600000.0
2008-07-16 11:20:00,2.00425,2.0044,2.00395,2.00425,340700000.0
2008-07-16 11:25:00,2.0042,2.00435,2.00315,2.00335,518500000.0
2008-07-16 11:30:00,2.00335,2.00345,2.00195,2.0022,775100000.0
2008-07-16 11:35:00,2.0022,2.0034,2.0022,2.00325,932100000.0
2008-07-16 11:40:00,2.0032,2.0033,2.00275,2.0032,722400000.0
2008-07-16 11:45:00,2.00325,2.00385,2.00325,2.00375,259100000.0
2008-07-16 11:50:00,2.00375,2.0041,2.0033,2.0037,487000000.0
2008-07-16 11:55:00,2.0037,2.00425,2.0036,2.00415,376400000.0
2008-07-16 12:00:00,2.00415,2.0048,2.00375,2.0045,551600000.0
2008-07-16 12:05:00,2.00445,2.00455,2.0039,2.0039,531300000.0
2008-07-16 12:10:00,2.00395,2.0049,2.0039,2.0047,313200000.0
2008-07-16 12:15:00,2.0047,2.0049,2.00425,2.00455,744900000.0
2008-07-16 12:20:00,2.00455,2.0051,2.0042,2.00445,733500001.0
2008-07-16 12:25:00,2.00445,2.00495,2.00435,2.00435,528600000.0
2008-07-16 12:30:00,2.0043,2.00515,2.0042,2.0043,461800000.0
2008-07-16 12:35:00,2.0043,2.0044,2.0039,2.0043,388800000.0
2008-07-16 12:40:00,2.0042,2.0045,2.004,2.0045,518200000.0
2008-07-16 12:45:00,2.0045,2.0047,2.0036,2.0036,453000000.0
2008-07-16 12:50:00,2.0036,2.004,2.0034,2.0034,686100000.0
2008-07-16 12:55:00,2.0034,2.0042,2.0028,2.0042,550200000.0
2008-07-16 13:00:00,2.0042,2.0044,2.00335,2.00335,390100001.0
2008-07-16 13:05:00,2.00335,2.00345,2.00295,2.00305,321700000.0
2008-07-16 13:10:00,2.00305,2.00305,2.002,2.00275,513400000.0
2008-07-16 13:15:00,2.0028,2.00315,2.00205,2.00315,512200000.0
2008-07-16 13:20:00,2.00325,2.0033,2.00195,2.00205,670900000.0
2008-07-16 13:25:00,2.00205,2.00215,2.00155,2.00165,944600000.0
2008-07-16 13:30:00,2.00165,2.0032,2.00135,2.003,724300001.0
2008-07-16 13:35:00,2.003,2.00335,2.00255,2.003,722300000.0
2008-07-16 13:40:00,2.003,2.0036,2.0027,2.0036,606500000.0
2008-07-16 13:45:00,2.00355,2.0036,2.0029,2.00305,734000000.0
2008-07-16 13:50:00,2.00305,2.0032,2.0024,2.0026,614400000.0
2008-07-16 13:55:00,2.00255,2.003,2.0025,2.00285,387800000.0
2008-07-16 14:00:00,2.0029,2.0032,2.0011,2.00125,804900000.0
2008-07-16 14:05:00,2.0013,2.0015,2.00055,2.0008,723100000.0
2008-07-16 14:10:00,2.0007,2.00145,2.0007,2.0012,822600000.0
2008-07-16 14:15:00,2.0012,2.0024,2.001,2.0024,692900000.0
2008-07-16 14:20:00,2.00245,2.00335,2.00235,2.00255,499700000.0
2008-07-16 14:25:00,2.00255,2.0028,2.00225,2.0027,666400000.0
2008-07-16 14:30:00,2.0025,2.0038,2.0009,2.00265,1207800000.0
2008-07-16 14:35:00,2.0027,2.0027,2.002,2.0024,824100000.0
2008-07-16 14:40:00,2.0024,2.0036,2.0021,2.00215,863200000.0
2008-07-16 14:45:00,2.00215,2.00215,2.00125,2.0014,876000000.0
2008-07-16 14:50:00,2.00145,2.00205,2.00135,2.0015,821700000.0
2008-07-16 14:55:00,2.0016,2.0018,2.00105,2.0017,1283300000.0
2008-07-16 15:00:00,2.0016,2.00265,2.0015,2.0016,1256959998.0
2008-07-16 15:05:00,2.0016,2.0018,2.0008,2.001,1137000000.0
2008-07-16 15:10:00,2.001,2.0016,2.0008,2.0012,1143100000.0
2008-07-16 15:15:00,2.00115,2.00115,1.9993,1.9996,1554740000.0
2008-07-16 15:20:00,1.9995,1.9997,1.9983,1.9983,1352100002.0
2008-07-16 15:25:00,1.9983,1.9988,1.99745,1.99765,948000000.0
2008-07-16 15:30:00,1.9977,1.99885,1.99685,1.99825,1284400000.0
2008-07-16 15:35:00,1.99825,1.9996,1.99825,1.99955,1103600000.0
2008-07-16 15:40:00,1.99945,2.00075,1.99865,2.00015,1143300000.0
2008-07-16 15:45:00,2.00015,2.0003,1.9995,1.99995,990800000.0
2008-07-16 15:50:00,1.99995,2.0001,1.99925,1.9994,970199999.0
2008-07-16 15:55:00,1.99935,1.99955,1.9987,1.9994,1211300000.0
2008-07-16 16:00:00,1.99935,1.9996,1.99895,1.99925,753399999.0
2008-07-16 16:05:00,1.9992,1.9999,1.99915,1.99925,840600000.0
2008-07-16 16:10:00,1.99925,2.00035,1.99925,2.0003,864200000.0
2008-07-16 16:15:00,2.0003,2.001,2.00005,2.001,684200000.0
2008-07-16 16:20:00,2.00105,2.00115,2.0004,2.0008,858500000.0
2008-07-16 16:25:00,2.00085,2.001,2.0001,2.0001,432800000.0
2008-07-16 16:30:00,2.0001,2.00025,1.99955,1.99975,744600000.0
2008-07-16 16:35:00,1.99975,1.9999,1.99755,1.99815,1571800001.0
2008-07-16 16:40:00,1.99815,1.99865,1.9974,1.99835,2043900000.0
2008-07-16 16:45:00,1.99835,1.9986,1.9977,1.998,1663600001.0
2008-07-16 16:50:00,1.998,1.9987,1.99725,1.9976,2234999998.0
2008-07-16 16:55:00,1.9976,1.9985,1.99595,1.9961,2354600000.0
2008-07-16 17:00:00,1.9961,1.99665,1.9957,1.996,2094000001.0
2008-07-16 17:05:00,1.996,1.997,1.9959,1.99655,1764600001.0
2008-07-16 17:10:00,1.99655,1.99755,1.9964,1.9972,1452800000.0
2008-07-16 17:15:00,1.9972,1.9975,1.99625,1.99645,1572400000.0
2008-07-16 17:20:00,1.99645,1.99765,1.99635,1.99735,1458700000.0
2008-07-16 17:25:00,1.99735,1.9974,1.99655,1.9971,1770300000.0
2008-07-16 17:30:00,1.9971,1.99775,1.9971,1.9976,949000000.0
2008-07-16 17:35:00,1.9977,1.9983,1.99765,1.9978,1336600000.0
2008-07-16 17:40:00,1.99775,1.9982,1.99755,1.998,1203100000.0
2008-07-16 17:45:00,1.998,1.99915,1.9979,1.9991,1177100000.0
2008-07-16 17:50:00,1.99905,1.99955,1.99855,1.9987,1584800003.0
2008-07-16 17:55:00,1.9988,1.99965,1.99845,1.9992,1120400000.0
2008-07-16 18:00:00,1.9992,1.9997,1.99905,1.99935,544800000.0
2008-07-16 18:05:00,1.99935,2.0002,1.99935,1.99975,874300000.0
2008-07-16 18:10:00,1.99975,2.0002,1.9997,1.99975,545900000.0
2008-07-16 18:15:00,1.99975,1.9998,1.9992,1.9993,573000000.0
2008-07-16 18:20:00,1.9993,1.9995,1.99915,1.99925,791300000.0
2008-07-16 18:25:00,1.99925,1.9995,1.99925,1.9994,994000000.0
2008-07-16 18:30:00,1.9994,1.9994,1.9986,1.9988,1029700000.0
2008-07-16 18:35:00,1.99885,1.9989,1.99835,1.99875,850900000.0
2008-07-16 18:40:00,1.99875,1.99905,1.99875,1.9989,496400000.0
2008-07-16 18:45:00,1.9989,1.9989,1.9985,1.9987,634600000.0
2008-07-16 18:50:00,1.9987,1.9994,1.99865,1.99905,498800000.0
2008-07-16 18:55:00,1.99905,1.99905,1.9974,1.99765,565100000.0
2008-07-16 19:00:00,1.9977,1.9986,1.9977,1.99825,478700000.0
2008-07-16 19:05:00,1.99825,1.99855,1.9982,1.99855,315500000.0
2008-07-16 19:10:00,1.99855,1.999,1.99805,1.99845,709000000.0
2008-07-16 19:15:00,1.99845,1.99885,1.9978,1.998,787700000.0
2008-07-16 19:20:00,1.99795,1.99855,1.99795,1.9983,400800000.0
2008-07-16 19:25:00,1.99835,1.99845,1.99785,1.99815,542100000.0
2008-07-16 19:30:00,1.9982,1.9986,1.99805,1.9985,89200000.0
2008-07-16 19:35:00,1.9985,2.0005,1.9985,2.00035,508400000.0
2008-07-16 19:40:00,2.00035,2.0006,1.99955,2.0,433100000.0
2008-07-16 19:45:00,2.00005,2.0013,2.0,2.0013,509800000.0
2008-07-16 19:50:00,2.00125,2.00125,2.00025,2.0003,586100000.0
2008-07-16 19:55:00,2.00035,2.0005,1.99985,2.00045,526400000.0
2008-07-16 20:00:00,2.00045,2.00045,1.99895,1.99895,943599999.0
2008-07-16 20:05:00,1.99895,2.0002,1.9989,2.0,585400000.0
2008-07-16 20:10:00,2.00005,2.0001,1.9995,1.9996,451100000.0
2008-07-16 20:15:00,1.9996,1.9997,1.99875,1.9989,926300000.0
2008-07-16 20:20:00,1.9989,1.9992,1.9983,1.9983,841500000.0
2008-07-16 20:25:00,1.9983,1.9987,1.998,1.9985,786100000.0
2008-07-16 20:30:00,1.9985,1.99865,1.99825,1.99855,640400000.0
2008-07-16 20:35:00,1.99855,1.9986,1.99785,1.9981,631700000.0
2008-07-16 20:40:00,1.9981,1.99815,1.99735,1.9979,636600000.0
2008-07-16 20:45:00,1.9979,1.9985,1.9979,1.9984,632300000.0
2008-07-16 20:50:00,1.9985,1.99865,1.99765,1.99805,692200000.0
2008-07-16 20:55:00,1.99805,1.9993,1.99805,1.999,664100000.0
2008-07-16 21:00:00,1.999,1.9991,1.9986,1.99865,552500000.0
2008-07-16 21:05:00,1.99865,1.999,1.9986,1.99885,467200000.0
2008-07-16 21:10:00,1.9989,1.9991,1.9985,1.9985,451400000.0
2008-07-16 21:15:00,1.9985,1.999,1.9984,1.9989,226600000.0
2008-07-16 21:20:00,1.9988,1.9991,1.9986,1.9986,221400000.0
2008-07-16 21:25:00,1.9987,1.9987,1.99825,1.99825,233800000.0
2008-07-16 21:30:00,1.9985,1.999,1.99845,1.9989,160000000.0
2008-07-16 21:35:00,1.9989,1.999,1.99865,1.9987,165400000.0
2008-07-16 21:40:00,1.9987,1.9991,1.9985,1.9989,461899998.0
2008-07-16 21:45:00,1.9989,1.99895,1.9985,1.9986,352400003.0
2008-07-16 21:50:00,1.9986,1.99925,1.9985,1.99915,356700000.0
2008-07-16 21:55:00,1.99915,1.99925,1.99865,1.9989,352000000.0
2008-07-16 22:00:00,1.9988,1.9989,1.9985,1.9986,156900000.0
2008-07-16 22:05:00,1.9987,1.99895,1.9983,1.99855,341700000.0
2008-07-16 22:10:00,1.99855,1.99895,1.9984,1.99885,210200000.0
2008-07-16 22:15:00,1.99885,1.9989,1.9987,1.99875,107300000.0
2008-07-16 22:20:00,1.9987,1.9989,1.9987,1.99885,97900000.0
2008-07-16 22:25:00,1.9987,1.9989,1.99865,1.99875,129800000.0
2008-07-16 22:30:00,1.99875,1.99885,1.99865,1.99865,190400000.0
2008-07-16 22:35:00,1.99865,1.9989,1.99855,1.9986,131300000.0
2008-07-16 22:40:00,1.9986,1.9988,1.9984,1.9984,86300000.0
2008-07-16 22:45:00,1.9987,1.99935,1.9987,1.9992,74500000.0
2008-07-16 22:50:00,1.9992,1.9993,1.9989,1.9989,280300000.0
2008-07-16 22:55:00,1.99895,1.99925,1.99875,1.99905,347300000.0
2008-07-16 23:00:00,1.999,1.99905,1.9986,1.99875,212800000.0
2008-07-16 23:05:00,1.99875,1.9989,1.9984,1.9989,47500000.0
2008-07-16 23:10:00,1.9989,1.999,1.99874,1.99895,44700000.0
2008-07-16 23:15:00,1.99895,1.999,1.9989,1.9989,44000000.0
2008-07-16 23:20:00,1.9989,1.9989,1.99845,1.99875,102400000.0
2008-07-16 23:25:00,1.99875,1.99875,1.99845,1.99865,64200000.0
2008-07-16 23:30:00,1.99865,1.99865,1.99805,1.9985,49400000.0
2008-07-16 23:35:00,1.9985,1.9985,1.99777,1.99815,130900000.0
2008-07-16 23:40:00,1.99805,1.99835,1.998,1.99815,23000000.0
2008-07-16 23:45:00,1.9981,1.99835,1.99795,1.998,37300000.0
2008-07-16 23:50:00,1.998,1.9981,1.998,1.9981,8000000.0
2008-07-16 23:55:00,1.9981,1.99815,1.99786,1.99786,114500000.0
2008-07-17 00:00:00,1.9979,1.99805,1.9974,1.99755,132000000.0
2008-07-17 00:05:00,1.99755,1.99755,1.997,1.99705,125299999.0
2008-07-17 00:10:00,1.997,1.99725,1.99685,1.99725,114900000.0
2008-07-17 00:15:00,1.99725,1.9973,1.997,1.99705,119700000.0
2008-07-17 00:20:00,1.99705,1.9972,1.99705,1.9972,39000000.0
2008-07-17 00:25:00,1.9971,1.9976,1.9971,1.9976,88700000.0
2008-07-17 00:30:00,1.99745,1.998,1.9973,1.99755,140900000.0
2008-07-17 00:35:00,1.99775,1.99905,1.99775,1.99855,141800000.0
2008-07-17 00:40:00,1.99855,1.99855,1.99765,1.9982,101900000.0
2008-07-17 00:45:00,1.998,1.99835,1.998,1.99835,65800000.0
2008-07-17 00:50:00,1.99835,1.9984,1.9981,1.99825,94600000.0
2008-07-17 00:55:00,1.99825,1.9985,1.99786,1.9983,303000001.0
2008-07-17 01:00:00,1.9983,1.99835,1.99764,1.998,277700000.0
2008-07-17 01:05:00,1.998,1.9983,1.9979,1.99805,66300000.0
2008-07-17 01:10:00,1.99805,1.9982,1.9971,1.9978,315400000.0
2008-07-17 01:15:00,1.9978,1.9981,1.9972,1.99755,175700000.0
2008-07-17 01:20:00,1.99755,1.9982,1.99755,1.99815,48700000.0
2008-07-17 01:25:00,1.99815,1.9983,1.9977,1.99795,83700000.0
2008-07-17 01:30:00,1.99795,1.99865,1.9979,1.99815,134500000.0
2008-07-17 01:35:00,1.99815,1.9984,1.99785,1.9983,92200000.0
2008-07-17 01:40:00,1.9982,1.9991,1.9982,1.9989,183300000.0
2008-07-17 01:45:00,1.9989,1.9993,1.99885,1.99895,141600000.0
2008-07-17 01:50:00,1.9991,1.9993,1.99885,1.99895,101900000.0
2008-07-17 01:55:00,1.99895,1.9995,1.99895,1.9991,246300002.0
2008-07-17 02:00:00,1.9991,2.001,1.9991,2.00045,462400000.0
2008-07-17 02:05:00,2.00045,2.0006,1.99995,2.0005,311000000.0
2008-07-17 02:10:00,2.00015,2.0005,1.9997,2.0005,375100000.0
2008-07-17 02:15:00,2.00045,2.0009,2.00015,2.0003,386200000.0
2008-07-17 02:20:00,2.0003,2.0006,2.00015,2.00035,250900000.0
2008-07-17 02:25:00,2.00035,2.0005,2.0003,2.00045,129100000.0
2008-07-17 02:30:00,2.0004,2.0004,2.0,2.0001,221500000.0
2008-07-17 02:35:00,2.0001,2.0001,1.99985,2.0,339384375.0
2008-07-17 02:40:00,2.0,2.0001,1.9992,1.99935,350000000.0
2008-07-17 02:45:00,1.99945,1.9998,1.9993,1.9997,328300000.0
2008-07-17 02:50:00,1.99965,1.9999,1.99935,1.99965,248267500.0
2008-07-17 02:55:00,1.99965,1.9997,1.9992,1.9996,376600000.0
2008-07-17 03:00:00,1.9997,1.99985,1.9995,1.9998,164200000.0
2008-07-17 03:05:00,1.9998,2.00015,1.9998,1.99995,77000000.0
2008-07-17 03:10:00,1.9999,2.00035,1.99975,2.0003,245500000.0
2008-07-17 03:15:00,2.0003,2.00085,1.99993,2.00085,294700000.0
2008-07-17 03:20:00,2.00085,2.001,2.00065,2.0007,374900000.0
2008-07-17 03:25:00,2.0007,2.00175,2.0007,2.0016,440400000.0
2008-07-17 03:30:00,2.0016,2.00225,2.00125,2.00205,779200000.0
2008-07-17 03:35:00,2.00205,2.0022,2.00145,2.0016,371900000.0
2008-07-17 03:40:00,2.00165,2.0018,2.0014,2.0015,98300000.0
2008-07-17 03:45:00,2.0014,2.00145,2.00125,2.0013,37100000.0
2008-07-17 03:50:00,2.0013,2.0014,2.00115,2.00115,371600000.0
2008-07-17 03:55:00,2.00115,2.0016,2.00115,2.0016,208000000.0
2008-07-17 04:00:00,2.00155,2.0018,2.00075,2.00095,692299997.0
2008-07-17 04:05:00,2.00095,2.0012,2.00055,2.0012,177000000.0
2008-07-17 04:10:00,2.00125,2.0023,2.00125,2.0015,546700000.0
2008-07-17 04:15:00,2.00145,2.0015,2.0009,2.001,344500000.0
2008-07-17 04:20:00,2.001,2.0014,2.0008,2.0009,289900000.0
2008-07-17 04:25:00,2.0009,2.00095,2.0,2.00015,429200000.0
2008-07-17 04:30:00,2.0001,2.0003,1.99995,2.00015,151300000.0
2008-07-17 04:35:00,2.00015,2.0006,2.00015,2.0004,171000000.0
2008-07-17 04:40:00,2.00035,2.00053,1.99993,2.0002,151600000.0
2008-07-17 04:45:00,2.0004,2.00045,2.0003,2.00045,73700000.0
2008-07-17 04:50:00,2.00045,2.0016,2.0004,2.00155,177800000.0
2008-07-17 04:55:00,2.00165,2.00185,2.0006,2.0009,386300001.0
2008-07-17 05:00:00,2.0009,2.00105,2.00085,2.00085,112400000.0
2008-07-17 05:05:00,2.00085,2.001,2.00075,2.0009,69500000.0
2008-07-17 05:10:00,2.0009,2.00101,2.00053,2.0008,190233750.0
2008-07-17 05:15:00,2.0008,2.0009,2.0006,2.00075,196300000.0
2008-07-17 05:20:00,2.00075,2.002,2.00075,2.00185,711800000.0
2008-07-17 05:25:00,2.00185,2.00225,2.0014,2.00145,363400000.0
2008-07-17 05:30:00,2.00145,2.00185,2.00126,2.00165,131900000.0
2008-07-17 05:35:00,2.00165,2.00215,2.00165,2.00215,195300000.0
2008-07-17 05:40:00,2.00215,2.00215,2.00175,2.00175,187700000.0
2008-07-17 05:45:00,2.00175,2.00185,2.00165,2.00175,135500000.0
2008-07-17 05:50:00,2.00175,2.0019,2.0015,2.0019,333600000.0
2008-07-17 05:55:00,2.00185,2.002,2.0015,2.0015,877200000.0
2008-07-17 06:00:00,2.0015,2.0021,2.0013,2.002,198200000.0
2008-07-17 06:05:00,2.002,2.00205,2.00195,2.002,21000000.0
2008-07-17 06:10:00,2.002,2.0021,2.0018,2.0018,55100000.0
2008-07-17 06:15:00,2.0018,2.0018,2.00122,2.00155,121600000.0
2008-07-17 06:20:00,2.0016,2.00175,2.00133,2.0016,35400000.0
2008-07-17 06:25:00,2.0016,2.00175,2.00122,2.00145,137300000.0
2008-07-17 06:30:00,2.00145,2.00145,2.0013,2.0014,75800000.0
2008-07-17 06:35:00,2.0015,2.0016,2.00117,2.0014,174900000.0
2008-07-17 06:40:00,2.0014,2.0014,2.00085,2.00085,100000000.0
2008-07-17 06:45:00,2.00085,2.00095,2.0003,2.0008,411900000.0
2008-07-17 06:50:00,2.0008,2.001,2.00075,2.0009,475100000.0
2008-07-17 06:55:00,2.0009,2.0012,2.0007,2.00075,474200000.0
2008-07-17 07:00:00,2.0007,2.001,2.0004,2.00045,411100000.0
2008-07-17 07:05:00,2.0004,2.00075,2.0003,2.0006,516900000.0
2008-07-17 07:10:00,2.0007,2.00135,2.0006,2.0013,474400001.0
2008-07-17 07:15:00,2.00125,2.0024,2.00115,2.00205,282400000.0
2008-07-17 07:20:00,2.00195,2.0021,2.0015,2.00155,281600000.0
2008-07-17 07:25:00,2.00155,2.0023,2.00124,2.0023,238700000.0
2008-07-17 07:30:00,2.0023,2.0025,2.00155,2.00165,255800000.0
2008-07-17 07:35:00,2.00165,2.002,2.00165,2.00185,181000000.0
2008-07-17 07:40:00,2.00185,2.00205,2.00175,2.0018,212700000.0
2008-07-17 07:45:00,2.00185,2.00225,2.00175,2.0018,324199998.0
2008-07-17 07:50:00,2.0018,2.00185,2.0011,2.00125,210800000.0
2008-07-17 07:55:00,2.00125,2.0015,2.0011,2.0011,224300000.0
2008-07-17 08:00:00,2.0011,2.0016,2.00065,2.00065,302600000.0
2008-07-17 08:05:00,2.00065,2.00075,1.9997,1.99985,540200000.0
2008-07-17 08:10:00,1.99985,2.00045,1.9996,2.00015,643500000.0
2008-07-17 08:15:00,2.00015,2.0002,1.99945,1.99985,630500000.0
2008-07-17 08:20:00,1.9998,1.9999,1.99815,1.9983,1137499999.0
2008-07-17 08:25:00,1.99825,1.9984,1.99775,1.99775,1301502498.0
2008-07-17 08:30:00,1.99785,1.9985,1.9976,1.9985,748900000.0
2008-07-17 08:35:00,1.9984,1.9989,1.99835,1.99845,1225500000.0
2008-07-17 08:40:00,1.9985,1.9985,1.9979,1.998,1045200000.0
2008-07-17 08:45:00,1.998,1.99905,1.9979,1.99905,553100000.0
2008-07-17 08:50:00,1.9991,1.9996,1.9985,1.9985,1333600000.0
2008-07-17 08:55:00,1.9985,1.99895,1.9984,1.9986,824300000.0
2008-07-17 09:00:00,1.9986,1.99905,1.99805,1.9988,1111800001.0
2008-07-17 09:05:00,1.9988,1.9994,1.9986,1.9993,756400000.0
2008-07-17 09:10:00,1.99935,1.9999,1.9981,1.9981,1143899999.0
2008-07-17 09:15:00,1.9981,1.9994,1.998,1.99935,1161200000.0
2008-07-17 09:20:00,1.9994,1.99985,1.99915,1.99945,748000000.0
2008-07-17 09:25:00,1.99945,2.00115,1.99945,2.0009,962400004.0
2008-07-17 09:30:00,2.0009,2.0018,2.0004,2.00065,966900000.0
2008-07-17 09:35:00,2.00065,2.00135,2.0006,2.00115,694800000.0
2008-07-17 09:40:00,2.00115,2.0014,2.0003,2.00055,969200000.0
2008-07-17 09:45:00,2.00055,2.00055,1.9996,2.00025,1109200000.0
2008-07-17 09:50:00,2.00025,2.00025,1.9995,1.9998,772500000.0
2008-07-17 09:55:00,1.9998,2.0007,1.9997,2.0001,883600000.0
2008-07-17 10:00:00,2.0001,2.0001,1.9994,1.9998,533100000.0
2008-07-17 10:05:00,1.99975,1.9999,1.9996,1.9999,482400000.0
2008-07-17 10:10:00,1.9999,2.0002,1.99945,1.9995,845400001.0
2008-07-17 10:15:00,1.9995,1.99965,1.999,1.99925,933500000.0
2008-07-17 10:20:00,1.99925,1.99955,1.99895,1.99925,591500001.0
2008-07-17 10:25:00,1.99925,1.99935,1.99905,1.9991,521800000.0
2008-07-17 10:30:00,1.9991,1.9991,1.9983,1.9986,1075000000.0
2008-07-17 10:35:00,1.9986,1.9991,1.9986,1.99905,876300000.0
2008-07-17 10:40:00,1.99895,1.99985,1.9988,1.9996,1034100000.0
2008-07-17 10:45:00,1.99965,2.00015,1.99965,1.9999,723500000.0
2008-07-17 10:50:00,1.9999,2.0,1.9992,1.99925,764700000.0
2008-07-17 10:55:00,1.99925,2.0006,1.999,2.0002,1311700000.0
2008-07-17 11:00:00,2.00025,2.0012,2.00025,2.00105,1290299999.0
2008-07-17 11:05:00,2.00115,2.0012,1.9997,2.00095,1386299999.0
2008-07-17 11:10:00,2.001,2.00165,2.00075,2.00145,1423900000.0
2008-07-17 11:15:00,2.00145,2.00185,2.0006,2.00175,1536300001.0
2008-07-17 11:20:00,2.00175,2.0037,2.00175,2.00265,2148499999.0
2008-07-17 11:25:00,2.00265,2.0031,2.00235,2.0028,1697299997.0
2008-07-17 11:30:00,2.0028,2.0033,2.00275,2.00315,1361200000.0
2008-07-17 11:35:00,2.00315,2.0032,2.00265,2.00285,1529399998.0
2008-07-17 11:40:00,2.00285,2.0033,2.0027,2.0032,969200000.0
2008-07-17 11:45:00,2.0032,2.0038,2.0029,2.0035,1144800000.0
2008-07-17 11:50:00,2.0035,2.0035,2.0028,2.00315,1111200000.0
2008-07-17 11:55:00,2.0031,2.00385,2.0026,2.0036,1253000001.0
2008-07-17 12:00:00,2.0036,2.0036,2.00285,2.0029,852700000.0
2008-07-17 12:05:00,2.0029,2.00365,2.0029,2.00365,991700000.0
2008-07-17 12:10:00,2.00365,2.0047,2.0034,2.00465,1245900000.0
2008-07-17 12:15:00,2.0047,2.0048,2.00375,2.0038,1812000002.0
2008-07-17 12:20:00,2.00385,2.0043,2.00355,2.00415,811200000.0
2008-07-17 12:25:00,2.00415,2.00415,2.00245,2.00245,995000000.0
2008-07-17 12:30:00,2.00245,2.00245,2.00005,2.0002,2271600001.0
2008-07-17 12:35:00,2.00015,2.00055,1.99925,2.0004,1396099998.0
2008-07-17 12:40:00,2.0003,2.00165,2.00025,2.0015,1526800000.0
2008-07-17 12:45:00,2.0015,2.00255,2.0012,2.00125,892800000.0
2008-07-17 12:50:00,2.00125,2.00175,2.0005,2.0008,1269200000.0
2008-07-17 12:55:00,2.0008,2.00205,2.0006,2.002,1037999999.0
2008-07-17 13:00:00,2.002,2.00255,2.0015,2.0015,1175800000.0
2008-07-17 13:05:00,2.0015,2.0017,2.0002,2.00025,1421800000.0
2008-07-17 13:10:00,2.00025,2.00025,1.99905,1.99965,1451799998.0
2008-07-17 13:15:00,1.99965,2.00085,1.99965,2.00065,970800000.0
2008-07-17 13:20:00,2.0008,2.0008,1.9994,1.9998,997400000.0
2008-07-17 13:25:00,1.9998,2.00015,1.99955,1.9997,881500000.0
2008-07-17 13:30:00,1.99965,2.0003,1.99945,2.0001,1065899997.0
2008-07-17 13:35:00,2.0002,2.0012,2.00015,2.00105,1049500000.0
2008-07-17 13:40:00,2.00105,2.0012,2.00035,2.0006,857200000.0
2008-07-17 13:45:00,2.0006,2.0013,2.0005,2.0013,858500000.0
2008-07-17 13:50:00,2.00135,2.00245,2.00095,2.0015,920300000.0
2008-07-17 13:55:00,2.0015,2.0018,2.0013,2.00175,377500000.0
2008-07-17 14:00:00,2.00175,2.0019,2.0012,2.0016,525200000.0
2008-07-17 14:05:00,2.00155,2.0028,2.00115,2.0025,1056700000.0
2008-07-17 14:10:00,2.0025,2.00275,2.0022,2.0026,576200000.0
2008-07-17 14:15:00,2.0026,2.0028,2.0021,2.0028,1067700000.0
2008-07-17 14:20:00,2.0028,2.0036,2.0026,2.0035,1011100000.0
2008-07-17 14:25:00,2.0035,2.0038,2.00305,2.00365,629900000.0
2008-07-17 14:30:00,2.00365,2.00365,2.00065,2.00185,1671300000.0
2008-07-17 14:35:00,2.0019,2.00195,1.9996,2.00015,1944899997.0
2008-07-17 14:40:00,2.00015,2.00045,1.9993,1.9994,2076700001.0
2008-07-17 14:45:00,1.9995,2.00015,1.99895,1.99975,1795400001.0
2008-07-17 14:50:00,1.99975,2.0011,1.99975,2.0006,1788000000.0
2008-07-17 14:55:00,2.0006,2.0013,1.99995,2.0,1531400000.0
2008-07-17 15:00:00,2.0,2.0005,1.99935,1.9995,1565799999.0
2008-07-17 15:05:00,1.9995,2.0007,1.9995,2.00015,1161600000.0
2008-07-17 15:10:00,2.00015,2.0006,1.9994,2.0002,1703099998.0
2008-07-17 15:15:00,2.0002,2.0008,1.9999,2.0004,932400000.0
2008-07-17 15:20:00,2.0004,2.0009,2.0001,2.0009,1139299998.0
2008-07-17 15:25:00,2.001,2.00155,2.0006,2.00125,1369400000.0
2008-07-17 15:30:00,2.00115,2.00275,2.00115,2.00175,1589100001.0
2008-07-17 15:35:00,2.00175,2.0022,2.0016,2.00185,1244200000.0
2008-07-17 15:40:00,2.0019,2.00195,2.00165,2.00165,1425600000.0
2008-07-17 15:45:00,2.00165,2.0023,2.0016,2.002,1546100000.0
2008-07-17 15:50:00,2.002,2.0021,2.00155,2.0017,992300000.0
2008-07-17 15:55:00,2.0017,2.00235,2.00145,2.00205,1119100001.0
2008-07-17 16:00:00,2.00205,2.0031,2.00175,2.0027,1439200001.0
2008-07-17 16:05:00,2.0027,2.0042,2.00265,2.00395,1414799999.0
2008-07-17 16:10:00,2.00395,2.0046,2.0035,2.0036,1950000001.0
2008-07-17 16:15:00,2.00365,2.0038,2.0031,2.00315,1189200000.0
2008-07-17 16:20:00,2.00315,2.0043,2.0027,2.00275,1693500002.0
2008-07-17 16:25:00,2.00275,2.0035,2.0025,2.00325,1460200000.0
2008-07-17 16:30:00,2.00325,2.0048,2.00325,2.00375,786400000.0
2008-07-17 16:35:00,2.00375,2.00435,2.00325,2.00405,2252300000.0
2008-07-17 16:40:00,2.0041,2.0048,2.00395,2.0045,2221700000.0
2008-07-17 16:45:00,2.0045,2.00585,2.0041,2.00495,2369300002.0
2008-07-17 16:50:00,2.005,2.0064,2.00445,2.0062,3037299998.0
2008-07-17 16:55:00,2.0063,2.00695,2.00605,2.00675,2010699999.0
2008-07-17 17:00:00,2.0068,2.00715,2.00595,2.00625,1811099997.0
2008-07-17 17:05:00,2.00625,2.0064,2.0056,2.00615,2175200000.0
2008-07-17 17:10:00,2.00615,2.00625,2.00545,2.00575,1572200000.0
2008-07-17 17:15:00,2.00575,2.00585,2.00535,2.00565,915400001.0
2008-07-17 17:20:00,2.00575,2.00645,2.00535,2.0057,1222300000.0
2008-07-17 17:25:00,2.0057,2.0062,2.00355,2.0036,1739300000.0
2008-07-17 17:30:00,2.0036,2.0046,2.00355,2.0045,1081100000.0
2008-07-17 17:35:00,2.0045,2.0045,2.0036,2.00405,1222600000.0
2008-07-17 17:40:00,2.00405,2.0041,2.00325,2.0041,1462300001.0
2008-07-17 17:45:00,2.0041,2.00415,2.00365,2.004,1076800000.0
2008-07-17 17:50:00,2.0039,2.0042,2.00375,2.0039,1113100000.0
2008-07-17 17:55:00,2.0039,2.0043,2.00325,2.0036,903400000.0
2008-07-17 18:00:00,2.0036,2.0041,2.0036,2.0038,514100000.0
2008-07-17 18:05:00,2.00385,2.0042,2.0037,2.0041,412000000.0
2008-07-17 18:10:00,2.0041,2.0041,2.0033,2.0033,354200000.0
2008-07-17 18:15:00,2.0033,2.0035,2.00275,2.00275,353600000.0
2008-07-17 18:20:00,2.0027,2.0028,2.002,2.0025,693500001.0
2008-07-17 18:25:00,2.0025,2.00295,2.0025,2.00275,497400000.0
2008-07-17 18:30:00,2.00275,2.00315,2.00265,2.00305,417700000.0
2008-07-17 18:35:00,2.0031,2.0035,2.003,2.00335,375700000.0
2008-07-17 18:40:00,2.0034,2.00395,2.0034,2.00385,385399999.0
2008-07-17 18:45:00,2.00385,2.00405,2.0036,2.0039,466900000.0
2008-07-17 18:50:00,2.0039,2.0039,2.0022,2.00265,746767500.0
2008-07-17 18:55:00,2.00265,2.00265,2.00195,2.00195,825989000.0
2008-07-17 19:00:00,2.00205,2.0024,2.00165,2.0019,431100000.0
2008-07-17 19:05:00,2.00195,2.00195,2.0007,2.00095,591889100.0
2008-07-17 19:10:00,2.00095,2.0012,1.9999,2.0007,991300000.0
2008-07-17 19:15:00,2.0007,2.001,1.9993,1.99935,698600000.0
2008-07-17 19:20:00,1.9994,2.00075,1.99935,2.0005,849000000.0
2008-07-17 19:25:00,2.0005,2.0008,2.00035,2.0006,480200000.0
2008-07-17 19:30:00,2.0006,2.0006,1.9992,1.9995,608100000.0
2008-07-17 19:35:00,1.9995,1.9995,1.9988,1.99885,818500000.0
2008-07-17 19:40:00,1.99885,1.9991,1.99815,1.9991,1160200000.0
2008-07-17 19:45:00,1.9991,1.9999,1.99815,1.99845,632200000.0
2008-07-17 19:50:00,1.99845,1.99925,1.9984,1.99905,862700000.0
2008-07-17 19:55:00,1.99905,1.99905,1.9985,1.9987,598500000.0
2008-07-17 20:00:00,1.9987,1.999,1.998,1.998,566200000.0
2008-07-17 20:05:00,1.998,1.99825,1.9961,1.99665,1372100002.0
2008-07-17 20:10:00,1.9967,1.9972,1.99575,1.9962,1108400000.0
2008-07-17 20:15:00,1.9962,1.998,1.9962,1.9977,885600001.0
2008-07-17 20:20:00,1.99765,1.9977,1.9957,1.9959,702700000.0
2008-07-17 20:25:00,1.9959,1.99595,1.99475,1.9949,1653500000.0
2008-07-17 20:30:00,1.9949,1.9968,1.99475,1.9968,1418700007.0
2008-07-17 20:35:00,1.9968,1.99745,1.9968,1.9974,549300000.0
2008-07-17 20:40:00,1.9974,1.99805,1.99715,1.9979,555100000.0
2008-07-17 20:45:00,1.9979,1.9979,1.99765,1.99785,284200000.0
2008-07-17 20:50:00,1.99785,1.99805,1.9976,1.99785,332500000.0
2008-07-17 20:55:00,1.99785,1.999,1.99775,1.9988,1121200000.0
2008-07-17 21:00:00,1.9988,1.999,1.9975,1.99785,723800000.0
2008-07-17 21:05:00,1.9979,1.9981,1.9975,1.9979,308600000.0
2008-07-17 21:10:00,1.9979,2.00035,1.9978,1.9996,900600000.0
2008-07-17 21:15:00,1.9996,2.0,1.999,1.9991,545300000.0
2008-07-17 21:20:00,1.999,1.9991,1.9988,1.999,567300000.0
2008-07-17 21:25:00,1.9991,1.9994,1.999,1.99915,943000000.0
2008-07-17 21:30:00,1.99915,1.9992,1.9987,1.9987,511100000.0
2008-07-17 21:35:00,1.9987,1.99925,1.99865,1.9991,503600000.0
2008-07-17 21:40:00,1.9991,1.9991,1.99885,1.9989,289700000.0
2008-07-17 21:45:00,1.9989,1.9992,1.9989,1.9992,256700000.0
2008-07-17 21:50:00,1.9992,1.9992,1.998,1.9987,1127200000.0
2008-07-17 21:55:00,1.9986,1.9989,1.99825,1.99865,530100000.0
2008-07-17 22:00:00,1.99865,1.9989,1.9983,1.9983,206600000.0
2008-07-17 22:05:00,1.9985,1.9987,1.9985,1.9987,41000000.0
2008-07-17 22:10:00,1.99875,2.00025,1.9987,1.99935,440400000.0
2008-07-17 22:15:00,1.9994,2.00015,1.99935,2.00015,294600000.0
2008-07-17 22:20:00,2.00015,2.00125,2.00015,2.0004,372589001.0
2008-07-17 22:25:00,2.00045,2.0008,2.0004,2.00055,270000000.0
2008-07-17 22:30:00,2.00055,2.001,2.00035,2.0007,161900000.0
2008-07-17 22:35:00,2.00065,2.0013,2.00065,2.00095,408200002.0
2008-07-17 22:40:00,2.001,2.0025,2.001,2.0024,519699999.0
2008-07-17 22:45:00,2.00235,2.0039,2.00235,2.0036,326500000.0
2008-07-17 22:50:00,2.00355,2.00415,2.00355,2.00395,136200000.0
2008-07-17 22:55:00,2.00395,2.0041,2.0034,2.0036,172000000.0
2008-07-17 23:00:00,2.0036,2.00365,2.00325,2.00325,329000001.0
2008-07-17 23:05:00,2.0033,2.00345,2.00325,2.00345,46200000.0
2008-07-17 23:10:00,2.0035,2.00375,2.0035,2.0037,33300000.0
2008-07-17 23:15:00,2.0037,2.0037,2.0029,2.003,60700000.0
2008-07-17 23:20:00,2.003,2.003,2.00225,2.0023,77600000.0
2008-07-17 23:25:00,2.00225,2.0023,2.0005,2.0006,486499999.0
2008-07-17 23:30:00,2.0006,2.001,2.0004,2.0006,221400000.0
2008-07-17 23:35:00,2.0006,2.0006,2.0001,2.0005,95900000.0
2008-07-17 23:40:00,2.0005,2.0009,2.0004,2.0006,95000000.0
2008-07-17 23:45:00,2.0006,2.001,1.9993,1.9995,138900000.0
2008-07-17 23:50:00,1.9995,1.9997,1.9993,1.99955,101400000.0
2008-07-17 23:55:00,1.9996,1.9997,1.9987,1.9988,189700000.0
2008-07-18 00:00:00,1.9988,1.9993,1.9981,1.9993,328800000.0
2008-07-18 00:05:00,1.9993,1.9993,1.9987,1.9987,128400000.0
2008-07-18 00:10:00,1.99875,1.999,1.9985,1.9985,150800001.0
2008-07-18 00:15:00,1.9985,1.9985,1.99765,1.99795,154700000.0
2008-07-18 00:20:00,1.99795,1.99855,1.99795,1.9984,168700000.0
2008-07-18 00:25:00,1.9984,1.9986,1.9982,1.9982,116900000.0
2008-07-18 00:30:00,1.9982,1.9982,1.99765,1.9977,110000000.0
2008-07-18 00:35:00,1.9977,1.99775,1.99765,1.99765,37100000.0
2008-07-18 00:40:00,1.99775,1.998,1.9976,1.9977,298500000.0
2008-07-18 00:45:00,1.9977,1.9977,1.997,1.997,316599999.0
2008-07-18 00:50:00,1.997,1.9975,1.997,1.99725,275900000.0
2008-07-18 00:55:00,1.99725,1.9976,1.9971,1.9976,144500000.0
2008-07-18 01:00:00,1.9978,1.9978,1.99745,1.9976,51400000.0
2008-07-18 01:05:00,1.9976,1.9979,1.9976,1.9976,73500000.0
2008-07-18 01:10:00,1.99765,1.99765,1.99725,1.99725,49500000.0
2008-07-18 01:15:00,1.99725,1.9974,1.9969,1.9972,166300000.0
2008-07-18 01:20:00,1.99725,1.99725,1.997,1.9972,49200000.0
2008-07-18 01:25:00,1.99715,1.99735,1.99701,1.9972,105800000.0
2008-07-18 01:30:00,1.9971,1.9973,1.997,1.9973,244500000.0
2008-07-18 01:35:00,1.9974,1.9975,1.99715,1.9975,343700000.0
2008-07-18 01:40:00,1.9974,1.9976,1.9974,1.99755,63500000.0
2008-07-18 01:45:00,1.9975,1.9977,1.9975,1.9977,56400000.0
2008-07-18 01:50:00,1.9977,1.9977,1.9973,1.9973,151800000.0
2008-07-18 01:55:00,1.9973,1.9974,1.9973,1.9973,102500000.0
2008-07-18 02:00:00,1.9973,1.99735,1.99705,1.9971,80400000.0
2008-07-18 02:05:00,1.9971,1.9971,1.99655,1.99665,446600000.0
2008-07-18 02:10:00,1.9967,1.9967,1.996,1.996,187600000.0
2008-07-18 02:15:00,1.99605,1.99665,1.9958,1.99665,274800000.0
2008-07-18 02:20:00,1.9966,1.9966,1.99625,1.9966,152600000.0
2008-07-18 02:25:00,1.9966,1.9966,1.9957,1.99605,270300000.0
2008-07-18 02:30:00,1.996,1.99625,1.9957,1.9958,373900000.0
2008-07-18 02:35:00,1.9958,1.9961,1.9956,1.9961,365500000.0
2008-07-18 02:40:00,1.9961,1.9963,1.9958,1.9961,193400000.0
2008-07-18 02:45:00,1.9961,1.9968,1.9959,1.9963,266200000.0
2008-07-18 02:50:00,1.9962,1.9965,1.996,1.996,204900000.0
2008-07-18 02:55:00,1.996,1.99645,1.9957,1.9959,301900000.0
2008-07-18 03:00:00,1.9959,1.9968,1.99585,1.9966,249400000.0
2008-07-18 03:05:00,1.9966,1.997,1.99635,1.9967,281800000.0
2008-07-18 03:10:00,1.9967,1.9968,1.9961,1.99635,536300000.0
2008-07-18 03:15:00,1.9964,1.9968,1.9962,1.9965,390700000.0
2008-07-18 03:20:00,1.9965,1.99705,1.99615,1.99705,574600000.0
2008-07-18 03:25:00,1.99705,1.99785,1.99685,1.99735,593400000.0
2008-07-18 03:30:00,1.9974,1.9974,1.9964,1.9966,343100000.0
2008-07-18 03:35:00,1.9966,1.9967,1.9965,1.9966,96100000.0
2008-07-18 03:40:00,1.9965,1.9965,1.99595,1.99595,244200000.0
2008-07-18 03:45:00,1.99595,1.996,1.9957,1.9959,113000000.0
2008-07-18 03:50:00,1.99585,1.9961,1.9958,1.9961,84000000.0
2008-07-18 03:55:00,1.9961,1.9961,1.99565,1.9957,64200000.0
2008-07-18 04:00:00,1.9957,1.99575,1.9956,1.99575,98500000.0
2008-07-18 04:05:00,1.99575,1.99585,1.9957,1.9957,57000000.0
2008-07-18 04:10:00,1.99565,1.9957,1.9955,1.9955,135900000.0
2008-07-18 04:15:00,1.9955,1.9955,1.9952,1.9955,207700000.0
2008-07-18 04:20:00,1.99545,1.99545,1.99455,1.99495,381900001.0
2008-07-18 04:25:00,1.99495,1.99495,1.9942,1.99455,308100000.0
2008-07-18 04:30:00,1.9946,1.99465,1.9945,1.9945,70000000.0
2008-07-18 04:35:00,1.9945,1.9946,1.9944,1.9946,61700000.0
2008-07-18 04:40:00,1.9946,1.9947,1.99435,1.9944,489800000.0
2008-07-18 04:45:00,1.99435,1.9948,1.99435,1.9946,171700000.0
2008-07-18 04:50:00,1.9946,1.9948,1.99394,1.9948,72900000.0
2008-07-18 04:55:00,1.9948,1.995,1.99444,1.99485,51400000.0
2008-07-18 05:00:00,1.99475,1.99605,1.99475,1.9959,295400000.0
2008-07-18 05:05:00,1.9959,1.9959,1.9957,1.99585,177400000.0
2008-07-18 05:10:00,1.9959,1.9961,1.99575,1.9961,122200000.0
2008-07-18 05:15:00,1.9961,1.9965,1.99605,1.99605,350800000.0
2008-07-18 05:20:00,1.99615,1.9963,1.99595,1.9961,141000000.0
2008-07-18 05:25:00,1.99615,1.9963,1.9961,1.9963,133800000.0
2008-07-18 05:30:00,1.9963,1.99705,1.9963,1.99675,198500000.0
2008-07-18 05:35:00,1.99675,1.99715,1.99665,1.997,188300000.0
2008-07-18 05:40:00,1.99705,1.9977,1.997,1.9973,184400000.0
2008-07-18 05:45:00,1.9973,1.998,1.9972,1.99745,260700000.0
2008-07-18 05:50:00,1.99745,1.99765,1.99745,1.9975,194800000.0
2008-07-18 05:55:00,1.99755,1.9978,1.99755,1.9977,104700000.0
2008-07-18 06:00:00,1.9976,1.9978,1.99695,1.99695,190800000.0
2008-07-18 06:05:00,1.997,1.99725,1.99685,1.9971,210100000.0
2008-07-18 06:10:00,1.9971,1.9971,1.99695,1.997,76900000.0
2008-07-18 06:15:00,1.99695,1.99708,1.99677,1.99694,133200000.0
2008-07-18 06:20:00,1.99692,1.9973,1.99673,1.9973,239900000.0
2008-07-18 06:25:00,1.9973,1.9976,1.9973,1.9976,126500000.0
2008-07-18 06:30:00,1.99755,1.9989,1.9971,1.9985,954500000.0
2008-07-18 06:35:00,1.9985,1.9986,1.9984,1.9985,124000000.0
2008-07-18 06:40:00,1.9985,1.9993,1.9983,1.99885,227900000.0
2008-07-18 06:45:00,1.99885,1.9992,1.9981,1.9981,371300000.0
2008-07-18 06:50:00,1.99815,1.99825,1.99805,1.99825,131900000.0
2008-07-18 06:55:00,1.99825,1.9984,1.99755,1.9977,247200000.0
2008-07-18 07:00:00,1.9977,1.9977,1.99705,1.99715,311800000.0
2008-07-18 07:05:00,1.99715,1.9974,1.99705,1.99705,216800000.0
2008-07-18 07:10:00,1.99705,1.9975,1.9967,1.9973,306100000.0
2008-07-18 07:15:00,1.9972,1.9973,1.9967,1.9971,278600000.0
2008-07-18 07:20:00,1.9972,1.9975,1.99705,1.99705,197800000.0
2008-07-18 07:25:00,1.9971,1.9978,1.99705,1.99775,125100001.0
2008-07-18 07:30:00,1.9977,1.99795,1.99745,1.9979,183800000.0
2008-07-18 07:35:00,1.9979,1.9984,1.9977,1.9983,227800000.0
2008-07-18 07:40:00,1.9983,1.9987,1.99795,1.9987,355900000.0
2008-07-18 07:45:00,1.9986,1.99935,1.9986,1.99935,485600000.0
2008-07-18 07:50:00,1.99935,1.9997,1.99835,1.99835,475000000.0
2008-07-18 07:55:00,1.9984,1.9985,1.99685,1.9971,799100000.0
2008-07-18 08:00:00,1.99725,1.99855,1.99695,1.9981,756100000.0
2008-07-18 08:05:00,1.9983,1.99895,1.99805,1.99885,405300000.0
2008-07-18 08:10:00,1.9988,1.9989,1.9976,1.99815,368800000.0
2008-07-18 08:15:00,1.9983,1.9985,1.99765,1.99825,524900000.0
2008-07-18 08:20:00,1.9983,1.99955,1.998,1.99905,499400000.0
2008-07-18 08:25:00,1.99905,1.99925,1.99805,1.9986,705200000.0
2008-07-18 08:30:00,1.9986,1.99935,1.9985,1.99905,638400000.0
2008-07-18 08:35:00,1.999,1.9993,1.9986,1.9989,569000000.0
2008-07-18 08:40:00,1.9989,1.999,1.9983,1.9984,602400000.0
2008-07-18 08:45:00,1.9984,1.9985,1.9975,1.9977,741600000.0
2008-07-18 08:50:00,1.9977,1.9987,1.9977,1.99855,618400000.0
2008-07-18 08:55:00,1.99855,1.9988,1.9971,1.99815,1360200002.0
2008-07-18 09:00:00,1.99815,1.99815,1.9965,1.9966,2358899997.0
2008-07-18 09:05:00,1.99655,1.997,1.99525,1.9957,1737700000.0
2008-07-18 09:10:00,1.9957,1.9963,1.99545,1.99595,1148200001.0
2008-07-18 09:15:00,1.99595,1.9961,1.9951,1.99545,934900000.0
2008-07-18 09:20:00,1.99545,1.99545,1.99365,1.9937,2041300000.0
2008-07-18 09:25:00,1.9937,1.9937,1.9923,1.99235,2817400001.0
2008-07-18 09:30:00,1.9924,1.99255,1.99095,1.9917,2114300000.0
2008-07-18 09:35:00,1.9917,1.9918,1.99075,1.9915,1426700000.0
2008-07-18 09:40:00,1.9915,1.99195,1.9906,1.9917,1317100000.0
2008-07-18 09:45:00,1.9917,1.9922,1.9912,1.99155,975300000.0
2008-07-18 09:50:00,1.99155,1.9918,1.9907,1.9918,1242500000.0
2008-07-18 09:55:00,1.9918,1.9923,1.99155,1.9922,1045054000.0
2008-07-18 10:00:00,1.9922,1.9922,1.9911,1.9913,929000000.0
2008-07-18 10:05:00,1.9913,1.9929,1.9913,1.9921,1682599999.0
2008-07-18 10:10:00,1.9921,1.9923,1.99135,1.9919,1449200000.0
2008-07-18 10:15:00,1.9919,1.9931,1.99175,1.99175,1101000000.0
2008-07-18 10:20:00,1.99175,1.9924,1.99175,1.99235,627700000.0
2008-07-18 10:25:00,1.99235,1.99345,1.9921,1.993,1161599999.0
2008-07-18 10:30:00,1.993,1.9947,1.9919,1.99405,1531600000.0
2008-07-18 10:35:00,1.99405,1.99415,1.9925,1.9934,1752100001.0
2008-07-18 10:40:00,1.9934,1.9938,1.9921,1.99275,1005400000.0
2008-07-18 10:45:00,1.99275,1.9937,1.9927,1.9932,855300000.0
2008-07-18 10:50:00,1.9932,1.9933,1.9924,1.9928,1393900002.0
2008-07-18 10:55:00,1.9928,1.9942,1.9928,1.9942,1206100000.0
2008-07-18 11:00:00,1.9942,1.99435,1.9936,1.9938,732600000.0
2008-07-18 11:05:00,1.9938,1.99425,1.9938,1.994,733200000.0
2008-07-18 11:10:00,1.994,1.99585,1.994,1.99545,1634600000.0
2008-07-18 11:15:00,1.99545,1.9956,1.9946,1.99465,1135500000.0
2008-07-18 11:20:00,1.99465,1.9956,1.99455,1.9955,1264500000.0
2008-07-18 11:25:00,1.9955,1.99665,1.99525,1.99605,1531800000.0
2008-07-18 11:30:00,1.99605,1.9963,1.9959,1.9961,817600000.0
2008-07-18 11:35:00,1.9961,1.9964,1.996,1.996,519700000.0
2008-07-18 11:40:00,1.99605,1.9962,1.9959,1.99605,169200000.0
2008-07-18 11:45:00,1.9961,1.9963,1.99595,1.99605,337500000.0
2008-07-18 11:50:00,1.996,1.9963,1.9957,1.9958,1211600000.0
2008-07-18 11:55:00,1.9958,1.9966,1.9957,1.9966,1031400000.0
2008-07-18 12:00:00,1.9968,1.9977,1.9965,1.99705,1647999999.0
2008-07-18 12:05:00,1.99705,1.9973,1.9966,1.9973,1168200000.0
2008-07-18 12:10:00,1.99725,1.998,1.99725,1.9977,1014000000.0
2008-07-18 12:15:00,1.9977,1.9978,1.99715,1.9973,918500000.0
2008-07-18 12:20:00,1.9973,1.9977,1.9968,1.9968,1002100000.0
2008-07-18 12:25:00,1.9968,1.9977,1.9968,1.99755,637500000.0
2008-07-18 12:30:00,1.9975,1.99755,1.99565,1.99635,2029200000.0
2008-07-18 12:35:00,1.99635,1.9965,1.9953,1.99585,1456900000.0
2008-07-18 12:40:00,1.9958,1.9964,1.9955,1.9964,1084000000.0
2008-07-18 12:45:00,1.99645,1.9965,1.99575,1.9959,786500000.0
2008-07-18 12:50:00,1.9959,1.99605,1.99545,1.9959,918800000.0
2008-07-18 12:55:00,1.9959,1.99645,1.9952,1.9955,1062600000.0
2008-07-18 13:00:00,1.99555,1.99645,1.9953,1.9954,946800000.0
2008-07-18 13:05:00,1.99535,1.99535,1.99455,1.9952,1065399999.0
2008-07-18 13:10:00,1.9952,1.9952,1.9946,1.995,1124100000.0
2008-07-18 13:15:00,1.995,1.9953,1.9948,1.9948,1121100000.0
2008-07-18 13:20:00,1.9948,1.9952,1.99415,1.9942,1342200000.0
2008-07-18 13:25:00,1.9942,1.9944,1.99365,1.9938,1289399999.0
2008-07-18 13:30:00,1.99375,1.9944,1.9937,1.994,1501900000.0
2008-07-18 13:35:00,1.994,1.99435,1.9939,1.9942,788000000.0
2008-07-18 13:40:00,1.99415,1.9943,1.9937,1.99395,852800000.0
2008-07-18 13:45:00,1.994,1.9945,1.99365,1.99445,1301100000.0
2008-07-18 13:50:00,1.99445,1.99545,1.9944,1.99545,1222800000.0
2008-07-18 13:55:00,1.99545,1.9955,1.99375,1.99375,1316600000.0
2008-07-18 14:00:00,1.9937,1.99415,1.99345,1.9939,1200900000.0
2008-07-18 14:05:00,1.9939,1.9947,1.9935,1.99425,1406500000.0
2008-07-18 14:10:00,1.99425,1.9944,1.99305,1.9939,1721200000.0
2008-07-18 14:15:00,1.99385,1.9948,1.9932,1.99415,1984900000.0
2008-07-18 14:20:00,1.99415,1.99525,1.9941,1.9948,2176900003.0
2008-07-18 14:25:00,1.9948,1.9955,1.9944,1.99495,1454300002.0
2008-07-18 14:30:00,1.995,1.9956,1.9949,1.99555,1329799999.0
2008-07-18 14:35:00,1.9956,1.9958,1.9948,1.9958,1237000000.0
2008-07-18 14:40:00,1.9958,1.99725,1.9957,1.99675,2000400000.0
2008-07-18 14:45:00,1.99675,1.99675,1.9963,1.99655,1197100000.0
2008-07-18 14:50:00,1.99655,1.9968,1.9955,1.9955,1520600000.0
2008-07-18 14:55:00,1.9955,1.9957,1.9946,1.9947,1412400000.0
2008-07-18 15:00:00,1.9947,1.9951,1.99405,1.99435,1894599999.0
2008-07-18 15:05:00,1.9943,1.99475,1.994,1.99405,917100000.0
2008-07-18 15:10:00,1.99405,1.9945,1.99395,1.9942,1299600000.0
2008-07-18 15:15:00,1.9942,1.9952,1.9941,1.9949,1185500000.0
2008-07-18 15:20:00,1.9949,1.995,1.9947,1.99485,1107600000.0
2008-07-18 15:25:00,1.99485,1.99485,1.99455,1.99455,827900000.0
2008-07-18 15:30:00,1.99455,1.9949,1.9943,1.9948,1637100000.0
2008-07-18 15:35:00,1.9948,1.99685,1.9948,1.99675,1725900001.0
2008-07-18 15:40:00,1.9968,1.9971,1.99645,1.9965,1902500000.0
2008-07-18 15:45:00,1.9965,1.9968,1.99605,1.9961,1824900000.0
2008-07-18 15:50:00,1.9961,1.99705,1.9961,1.9963,1460200000.0
2008-07-18 15:55:00,1.99625,1.9967,1.9962,1.9963,1507100000.0
2008-07-18 16:00:00,1.99625,1.9967,1.9956,1.99615,1857800000.0
2008-07-18 16:05:00,1.99615,1.9966,1.9958,1.9958,2074300000.0
2008-07-18 16:10:00,1.9957,1.9961,1.9953,1.9956,1405800001.0
2008-07-18 16:15:00,1.9956,1.99575,1.9948,1.99565,1451900000.0
2008-07-18 16:20:00,1.99565,1.99595,1.99495,1.99505,1514900000.0
2008-07-18 16:25:00,1.995,1.9957,1.99495,1.9956,1166400000.0
2008-07-18 16:30:00,1.9956,1.9967,1.9956,1.9967,1370900000.0
2008-07-18 16:35:00,1.9967,1.99695,1.99605,1.9964,1213700000.0
2008-07-18 16:40:00,1.9963,1.99675,1.99615,1.99655,972100000.0
2008-07-18 16:45:00,1.9966,1.9968,1.99605,1.9965,1107200000.0
2008-07-18 16:50:00,1.9965,1.99685,1.99645,1.9968,782200000.0
2008-07-18 16:55:00,1.9968,1.99755,1.9961,1.9961,1208300000.0
2008-07-18 17:00:00,1.9962,1.9965,1.99595,1.99625,1004400002.0
2008-07-18 17:05:00,1.9963,1.9966,1.99615,1.9965,322000000.0
2008-07-18 17:10:00,1.9965,1.9965,1.996,1.99625,462300000.0
2008-07-18 17:15:00,1.99625,1.99625,1.99555,1.99555,786900000.0
2008-07-18 17:20:00,1.99555,1.996,1.9953,1.9954,1092900000.0
2008-07-18 17:25:00,1.9954,1.9956,1.99525,1.9954,772500000.0
2008-07-18 17:30:00,1.9954,1.9968,1.9953,1.9966,579600000.0
2008-07-18 17:35:00,1.9965,1.9967,1.99625,1.99635,470000000.0
2008-07-18 17:40:00,1.99635,1.99635,1.996,1.9961,587900000.0
2008-07-18 17:45:00,1.9961,1.9963,1.9961,1.9962,760800000.0
2008-07-18 17:50:00,1.9962,1.99675,1.996,1.99655,786500000.0
2008-07-18 17:55:00,1.9966,1.99875,1.9966,1.9983,1171100000.0
2008-07-18 18:00:00,1.99825,1.9983,1.9971,1.99725,535600000.0
2008-07-18 18:05:00,1.99725,1.9977,1.9972,1.99735,395900000.0
2008-07-18 18:10:00,1.9973,1.99765,1.9966,1.99665,908900000.0
2008-07-18 18:15:00,1.99665,1.9975,1.9966,1.9973,623100000.0
2008-07-18 18:20:00,1.9973,1.998,1.99725,1.9979,295100000.0
2008-07-18 18:25:00,1.9979,1.99815,1.9978,1.99805,345300000.0
2008-07-18 18:30:00,1.99805,1.9982,1.99755,1.9976,281200000.0
2008-07-18 18:35:00,1.9976,1.99765,1.99735,1.99755,331600000.0
2008-07-18 18:40:00,1.99755,1.99815,1.99755,1.9978,345400000.0
2008-07-18 18:45:00,1.9978,1.99785,1.9974,1.99755,358700000.0
2008-07-18 18:50:00,1.99755,1.99825,1.9975,1.9982,540100000.0
2008-07-18 18:55:00,1.99825,1.9983,1.99785,1.99785,327500000.0
2008-07-18 19:00:00,1.99785,1.9982,1.9975,1.9981,747900000.0
2008-07-18 19:05:00,1.99815,1.9982,1.99805,1.9981,414900000.0
2008-07-18 19:10:00,1.99815,1.99815,1.9981,1.99815,109500000.0
2008-07-18 19:15:00,1.99815,1.99815,1.9976,1.99775,433200000.0
2008-07-18 19:20:00,1.99775,1.99775,1.9975,1.9976,187400000.0
2008-07-18 19:25:00,1.99755,1.99785,1.9974,1.9976,306500000.0
2008-07-18 19:30:00,1.9976,1.99775,1.9974,1.99745,147500000.0
2008-07-18 19:35:00,1.99745,1.9976,1.9974,1.9976,239000000.0
2008-07-18 19:40:00,1.9976,1.9981,1.99755,1.99785,322400000.0
2008-07-18 19:45:00,1.99785,1.9982,1.9978,1.9981,368900000.0
2008-07-18 19:50:00,1.9981,1.99815,1.99765,1.99775,176300000.0
2008-07-18 19:55:00,1.99775,1.9981,1.9976,1.99785,675000000.0
2008-07-18 20:00:00,1.9979,1.9984,1.9979,1.99815,303400000.0
2008-07-18 20:05:00,1.99815,1.9986,1.9977,1.9978,465100000.0
2008-07-18 20:10:00,1.99767,1.99805,1.99745,1.9978,328000000.0
2008-07-18 20:15:00,1.99795,1.9981,1.99735,1.99755,583100000.0
2008-07-18 20:20:00,1.99755,1.9976,1.99715,1.99715,606900000.0
2008-07-18 20:25:00,1.99715,1.9978,1.99715,1.9978,352400000.0
2008-07-18 20:30:00,1.9978,1.9978,1.9972,1.9972,111000000.0
2008-07-18 20:35:00,1.9972,1.9978,1.99715,1.99745,245700000.0
2008-07-18 20:40:00,1.9974,1.99775,1.99715,1.9977,468900000.0
2008-07-18 20:45:00,1.9977,1.998,1.99755,1.99765,333800000.0
2008-07-18 20:50:00,1.9975,1.9979,1.99735,1.99775,298700000.0
2008-07-18 20:55:00,1.99775,1.998,1.9975,1.9979,396900000.0
2008-07-18 21:00:00,1.9979,1.9979,1.99705,1.99705,305300000.0
2008-07-18 21:05:00,1.99695,1.99765,1.99695,1.99765,197600000.0
2008-07-18 21:10:00,1.99775,1.9978,1.9974,1.99745,166900000.0
2008-07-18 21:15:00,1.99745,1.9975,1.99735,1.99735,75400000.0
2008-07-18 21:20:00,1.99735,1.9975,1.99725,1.9973,153100000.0
2008-07-18 21:25:00,1.9973,1.9984,1.99715,1.99785,452600000.0
2008-07-18 21:30:00,1.99785,1.99785,1.99715,1.99725,159200000.0
2008-07-18 21:35:00,1.99725,1.99725,1.99685,1.997,180100000.0
2008-07-18 21:40:00,1.99695,1.9971,1.99695,1.9971,113600000.0
2008-07-18 21:45:00,1.997,1.99715,1.99695,1.99705,164800000.0
2008-07-18 21:50:00,1.99705,1.99765,1.99705,1.99765,110000000.0
2008-07-18 21:55:00,1.99765,1.9982,1.99715,1.9981,220800000.0
2008-07-18 22:00:00,1.9981,1.9981,1.9974,1.99745,157400000.0
2008-07-18 22:05:00,1.9974,1.9977,1.99725,1.9976,151400000.0
2008-07-18 22:10:00,1.9976,1.9982,1.9975,1.99815,86600000.0
2008-07-18 22:15:00,1.99815,1.9985,1.9978,1.99845,251500000.0
2008-07-18 22:20:00,1.99855,1.99895,1.99825,1.99875,205500000.0
2008-07-18 22:25:00,1.9988,1.9988,1.9984,1.99855,147300000.0
2008-07-18 22:30:00,1.9985,1.9985,1.99805,1.99805,108700000.0
2008-07-18 22:35:00,1.99805,1.99805,1.99715,1.99735,135500000.0
2008-07-18 22:40:00,1.99735,1.998,1.99735,1.998,130900000.0
2008-07-18 22:45:00,1.99795,1.99815,1.99755,1.9979,100300000.0
2008-07-18 22:50:00,1.9979,1.9981,1.9975,1.9977,182600003.0
2008-07-18 22:55:00,1.99785,1.9992,1.9976,1.99825,179900000.0
2008-07-21 00:00:00,1.9952,1.9958,1.9952,1.9952,84400000.0
2008-07-21 00:05:00,1.9951,1.9951,1.9946,1.9946,126600000.0
2008-07-21 00:10:00,1.9942,1.9942,1.9941,1.9941,168800000.0
2008-07-21 00:15:00,1.9942,1.9943,1.9942,1.9942,126600000.0
2008-07-21 00:20:00,1.994,1.994,1.9936,1.9938,126600000.0
2008-07-21 00:25:00,1.9939,1.994,1.9937,1.9938,168800000.0
2008-07-21 00:30:00,1.9939,1.9941,1.9938,1.994,84400000.0
2008-07-21 00:40:00,1.9942,1.9943,1.9939,1.9939,84400000.0
2008-07-21 00:45:00,1.9941,1.9942,1.9939,1.994,211000000.0
2008-07-21 00:50:00,1.9941,1.9941,1.9936,1.9936,126600000.0
2008-07-21 00:55:00,1.9935,1.9936,1.9935,1.9936,84400000.0
2008-07-21 01:00:00,1.9937,1.9942,1.9935,1.9935,168800000.0
2008-07-21 01:05:00,1.9934,1.9938,1.9932,1.9934,126600000.0
2008-07-21 01:10:00,1.9933,1.9935,1.9933,1.9935,168800000.0
2008-07-21 01:15:00,1.9936,1.9937,1.9935,1.9935,126600000.0
2008-07-21 01:20:00,1.9936,1.9937,1.9934,1.9934,126600000.0
2008-07-21 01:25:00,1.9936,1.9937,1.9934,1.9935,211000000.0
2008-07-21 01:30:00,1.9936,1.9937,1.9935,1.9935,211000000.0
2008-07-21 01:35:00,1.9936,1.9936,1.9935,1.9935,84400000.0
2008-07-21 01:40:00,1.9936,1.9936,1.9935,1.9935,126600000.0
2008-07-21 01:45:00,1.9936,1.9936,1.9935,1.9935,42200000.0
2008-07-21 01:50:00,1.9934,1.9936,1.9934,1.9936,126600000.0
2008-07-21 01:55:00,1.9937,1.9941,1.9937,1.9941,126600000.0
2008-07-21 02:00:00,1.9942,1.9942,1.9937,1.9937,119000000.0
2008-07-21 02:05:00,1.9937,1.9938,1.99355,1.9938,60800000.0
2008-07-21 02:10:00,1.99385,1.99415,1.9936,1.99415,87700000.0
2008-07-21 02:15:00,1.99415,1.99435,1.99415,1.9942,99400000.0
2008-07-21 02:20:00,1.9942,1.99435,1.9937,1.9937,95400000.0
2008-07-21 02:25:00,1.9937,1.9938,1.9933,1.9933,113200000.0
2008-07-21 02:30:00,1.9934,1.9936,1.99325,1.9935,354100000.0
2008-07-21 02:35:00,1.9935,1.99355,1.9933,1.99355,260600000.0
2008-07-21 02:40:00,1.99355,1.99355,1.99325,1.99345,279100000.0
2008-07-21 02:45:00,1.99345,1.9938,1.99345,1.99365,247400000.0
2008-07-21 02:50:00,1.99365,1.99395,1.99355,1.99395,181400000.0
2008-07-21 02:55:00,1.9939,1.9939,1.9935,1.9937,261299999.0
2008-07-21 03:00:00,1.9937,1.9942,1.99351,1.99405,110700000.0
2008-07-21 03:05:00,1.9941,1.99565,1.994,1.9953,374900001.0
2008-07-21 03:10:00,1.9953,1.9957,1.99465,1.99485,371800000.0
2008-07-21 03:15:00,1.9948,1.9951,1.99455,1.99465,79800000.0
2008-07-21 03:20:00,1.99465,1.9949,1.9945,1.99455,349600000.0
2008-07-21 03:25:00,1.99455,1.9947,1.99425,1.9945,131900000.0
2008-07-21 03:30:00,1.9945,1.9945,1.994,1.99415,94200000.0
2008-07-21 03:35:00,1.99415,1.99445,1.99415,1.99445,110000000.0
2008-07-21 03:40:00,1.99455,1.99475,1.99445,1.9946,112600000.0
2008-07-21 03:45:00,1.99455,1.995,1.99455,1.995,149400000.0
2008-07-21 03:50:00,1.9949,1.99525,1.99465,1.9952,298700000.0
2008-07-21 03:55:00,1.9952,1.9956,1.9952,1.99545,239200000.0
2008-07-21 04:00:00,1.9955,1.99555,1.9953,1.99555,106300000.0
2008-07-21 04:05:00,1.99555,1.99555,1.99475,1.9954,403100001.0
2008-07-21 04:10:00,1.9954,1.99545,1.99515,1.99525,458900000.0
2008-07-21 04:15:00,1.9953,1.9956,1.9952,1.9954,159900000.0
2008-07-21 04:20:00,1.9954,1.9956,1.99535,1.9954,129200000.0
2008-07-21 04:25:00,1.9954,1.99545,1.99509,1.99535,36800000.0
2008-07-21 04:30:00,1.99535,1.99535,1.99508,1.99513,86800000.0
2008-07-21 04:35:00,1.99535,1.9954,1.99527,1.9954,21100000.0
2008-07-21 04:40:00,1.9953,1.99535,1.99483,1.99495,162600000.0
2008-07-21 04:45:00,1.99495,1.995,1.9949,1.9949,25700000.0
2008-07-21 04:50:00,1.995,1.995,1.99475,1.9949,90000000.0
2008-07-21 04:55:00,1.99485,1.9952,1.99474,1.9951,41600000.0
2008-07-21 05:00:00,1.9952,1.9952,1.995,1.9951,36500000.0
2008-07-21 05:05:00,1.9951,1.9952,1.99486,1.99495,104800000.0
2008-07-21 05:10:00,1.9951,1.9953,1.99491,1.9952,39000000.0
2008-07-21 05:15:00,1.9952,1.9953,1.99485,1.99525,34600000.0
2008-07-21 05:20:00,1.99501,1.9954,1.99484,1.9954,310299996.0
2008-07-21 05:25:00,1.9954,1.9956,1.99535,1.9954,92000000.0
2008-07-21 05:30:00,1.99545,1.9957,1.9953,1.9953,60600000.0
2008-07-21 05:35:00,1.9953,1.99547,1.99507,1.99527,153200000.0
2008-07-21 05:40:00,1.99535,1.99555,1.99503,1.99507,114500000.0
2008-07-21 05:45:00,1.99525,1.9953,1.9951,1.9951,72200000.0
2008-07-21 05:50:00,1.9951,1.9951,1.99481,1.99505,111700000.0
2008-07-21 05:55:00,1.9951,1.9952,1.9948,1.9952,80200000.0
2008-07-21 06:00:00,1.9952,1.99532,1.99501,1.9952,151500000.0
2008-07-21 06:05:00,1.9952,1.9955,1.9952,1.9952,114100000.0
2008-07-21 06:10:00,1.9952,1.9954,1.99508,1.9951,64100000.0
2008-07-21 06:15:00,1.9954,1.9954,1.99496,1.99496,132800000.0
2008-07-21 06:20:00,1.9955,1.9955,1.99505,1.9951,53100000.0
2008-07-21 06:25:00,1.9951,1.99523,1.99477,1.9951,184900000.0
2008-07-21 06:30:00,1.9951,1.9951,1.99465,1.9947,203400000.0
2008-07-21 06:35:00,1.9947,1.9947,1.99415,1.9945,202100000.0
2008-07-21 06:40:00,1.9945,1.9946,1.99425,1.9946,157700000.0
2008-07-21 06:45:00,1.99458,1.99469,1.99423,1.9946,77800000.0
2008-07-21 06:50:00,1.9946,1.9948,1.9945,1.9948,75500000.0
2008-07-21 06:55:00,1.9948,1.9948,1.9945,1.9945,110000000.0
2008-07-21 07:00:00,1.9945,1.9945,1.9942,1.99435,75600000.0
2008-07-21 07:05:00,1.9944,1.9945,1.99435,1.9944,70200000.0
2008-07-21 07:10:00,1.9944,1.9944,1.9941,1.9943,167800000.0
2008-07-21 07:15:00,1.99425,1.9944,1.99415,1.9943,193000000.0
2008-07-21 07:20:00,1.99435,1.9944,1.9938,1.9938,133800000.0
2008-07-21 07:25:00,1.99385,1.9939,1.99375,1.9939,61900000.0
2008-07-21 07:30:00,1.9939,1.9942,1.9938,1.9938,185600000.0
2008-07-21 07:35:00,1.99353,1.994,1.9935,1.99355,338700000.0
2008-07-21 07:40:00,1.9936,1.9938,1.9935,1.99365,139000000.0
2008-07-21 07:45:00,1.99365,1.99365,1.9925,1.9926,470400000.0
2008-07-21 07:50:00,1.9926,1.99265,1.9923,1.99255,177600000.0
2008-07-21 07:55:00,1.99255,1.9928,1.9921,1.9922,579300000.0
2008-07-21 08:00:00,1.9922,1.99245,1.9919,1.9921,1369300000.0
2008-07-21 08:05:00,1.9921,1.99275,1.9921,1.9927,304700000.0
2008-07-21 08:10:00,1.99265,1.9932,1.9926,1.993,464300000.0
2008-07-21 08:15:00,1.99295,1.9934,1.9926,1.99265,572400000.0
2008-07-21 08:20:00,1.99265,1.99335,1.99245,1.9933,664300000.0
2008-07-21 08:25:00,1.9933,1.9933,1.9926,1.9928,599800000.0
2008-07-21 08:30:00,1.9928,1.9931,1.9924,1.99265,712600000.0
2008-07-21 08:35:00,1.99265,1.9927,1.99155,1.99205,628600000.0
2008-07-21 08:40:00,1.99205,1.9921,1.9915,1.99175,1079700000.0
2008-07-21 08:45:00,1.99175,1.9921,1.99115,1.9914,433100000.0
2008-07-21 08:50:00,1.9914,1.9914,1.99075,1.99135,737700000.0
2008-07-21 08:55:00,1.9914,1.99245,1.9909,1.99235,884400000.0
2008-07-21 09:00:00,1.99235,1.9929,1.9919,1.9923,1094500000.0
2008-07-21 09:05:00,1.99225,1.9928,1.9917,1.9928,961700000.0
2008-07-21 09:10:00,1.99285,1.99345,1.9912,1.99165,1463500000.0
2008-07-21 09:15:00,1.99165,1.99215,1.9916,1.9919,1230900000.0
2008-07-21 09:20:00,1.99185,1.99315,1.99185,1.9927,903000000.0
2008-07-21 09:25:00,1.9927,1.9928,1.99215,1.9924,827100000.0
2008-07-21 09:30:00,1.9924,1.99245,1.9918,1.9921,971600000.0
2008-07-21 09:35:00,1.99205,1.9921,1.99125,1.9916,1665900000.0
2008-07-21 09:40:00,1.9916,1.9926,1.9915,1.9922,974100000.0
2008-07-21 09:45:00,1.9922,1.99225,1.99125,1.9915,1251200000.0
2008-07-21 09:50:00,1.9914,1.9919,1.9908,1.9919,1192000000.0
2008-07-21 09:55:00,1.9919,1.9925,1.99185,1.99235,840100000.0
2008-07-21 10:00:00,1.99235,1.99235,1.9918,1.9921,1392000000.0
2008-07-21 10:05:00,1.9921,1.99315,1.992,1.9931,1253900000.0
2008-07-21 10:10:00,1.99315,1.9935,1.99255,1.99255,1302700000.0
2008-07-21 10:15:00,1.9926,1.995,1.9926,1.99445,1812800002.0
2008-07-21 10:20:00,1.9946,1.9946,1.99305,1.9932,1520700000.0
2008-07-21 10:25:00,1.9932,1.99465,1.99315,1.9945,1133700000.0
2008-07-21 10:30:00,1.9945,1.995,1.99385,1.9943,991600000.0
2008-07-21 10:35:00,1.9943,1.9954,1.9943,1.9952,642500000.0
2008-07-21 10:40:00,1.9952,1.9952,1.994,1.9944,517900000.0
2008-07-21 10:45:00,1.9944,1.99445,1.9936,1.994,537400000.0
2008-07-21 10:50:00,1.994,1.9943,1.99345,1.9936,259400000.0
2008-07-21 10:55:00,1.99365,1.99405,1.9934,1.9938,613500000.0
2008-07-21 11:00:00,1.9938,1.9947,1.9937,1.9945,562000000.0
2008-07-21 11:05:00,1.9945,1.9955,1.9941,1.9949,2320900001.0
2008-07-21 11:10:00,1.9949,1.99555,1.9945,1.9948,1563500000.0
2008-07-21 11:15:00,1.9948,1.99615,1.99475,1.99605,1704099998.0
2008-07-21 11:20:00,1.99605,1.99685,1.99605,1.9964,1573800000.0
2008-07-21 11:25:00,1.9964,1.9967,1.9962,1.9965,794800000.0
2008-07-21 11:30:00,1.99645,1.997,1.99635,1.9967,700400000.0
2008-07-21 11:35:00,1.9967,1.99735,1.99605,1.9961,1102000000.0
2008-07-21 11:40:00,1.99615,1.99705,1.9961,1.9966,779800000.0
2008-07-21 11:45:00,1.9966,1.9967,1.9961,1.9963,432500000.0
2008-07-21 11:50:00,1.99635,1.9967,1.9962,1.9964,1148200000.0
2008-07-21 11:55:00,1.9964,1.9965,1.9961,1.9963,722700000.0
2008-07-21 12:00:00,1.9963,1.99665,1.99625,1.9964,466800000.0
2008-07-21 12:05:00,1.9964,1.9967,1.9962,1.99625,574600000.0
2008-07-21 12:10:00,1.99625,1.9966,1.9962,1.99655,435400000.0
2008-07-21 12:15:00,1.99655,1.9966,1.9964,1.99645,492300000.0
2008-07-21 12:20:00,1.9964,1.9966,1.99625,1.9964,473900000.0
2008-07-21 12:25:00,1.9964,1.99665,1.9961,1.9965,850600000.0
2008-07-21 12:30:00,1.9965,1.99675,1.9964,1.99665,527400000.0
2008-07-21 12:35:00,1.99665,1.997,1.9964,1.99655,540700000.0
2008-07-21 12:40:00,1.99655,1.99705,1.99635,1.9965,859200000.0
2008-07-21 12:45:00,1.9965,1.99705,1.9964,1.9969,882100000.0
2008-07-21 12:50:00,1.9969,1.99735,1.99685,1.997,787000000.0
2008-07-21 12:55:00,1.997,1.9976,1.99695,1.99745,589900000.0
2008-07-21 13:00:00,1.99735,1.99755,1.9956,1.99605,2064100000.0
2008-07-21 13:05:00,1.99605,1.99655,1.9958,1.9958,682400000.0
2008-07-21 13:10:00,1.9958,1.996,1.99505,1.99565,951500000.0
2008-07-21 13:15:00,1.99565,1.9959,1.99525,1.99565,1622900000.0
2008-07-21 13:20:00,1.99545,1.99635,1.99525,1.9961,1688000000.0
2008-07-21 13:25:00,1.9961,1.9967,1.9956,1.9964,1475300001.0
2008-07-21 13:30:00,1.9964,1.99665,1.9958,1.99605,1065100000.0
2008-07-21 13:35:00,1.99605,1.99675,1.99575,1.99595,810000000.0
2008-07-21 13:40:00,1.99595,1.9961,1.99505,1.9958,1131099998.0
2008-07-21 13:45:00,1.99585,1.9967,1.99585,1.9963,1419800000.0
2008-07-21 13:50:00,1.9963,1.9965,1.996,1.9964,845400000.0
2008-07-21 13:55:00,1.9964,1.9967,1.99615,1.9964,883500000.0
2008-07-21 14:00:00,1.99645,1.9967,1.99605,1.9962,1220200000.0
2008-07-21 14:05:00,1.9962,1.9964,1.99565,1.99585,852800000.0
2008-07-21 14:10:00,1.99585,1.9959,1.99525,1.9958,838700000.0
2008-07-21 14:15:00,1.9958,1.9961,1.99555,1.9957,871100000.0
2008-07-21 14:20:00,1.9957,1.9957,1.99495,1.99495,652700000.0
2008-07-21 14:25:00,1.99495,1.99555,1.9949,1.99555,683200000.0
2008-07-21 14:30:00,1.9955,1.99555,1.995,1.9953,517200000.0
2008-07-21 14:35:00,1.9953,1.99565,1.9949,1.9955,782900000.0
2008-07-21 14:40:00,1.9955,1.9955,1.9951,1.9953,721500000.0
2008-07-21 14:45:00,1.9953,1.9954,1.99505,1.9954,717200000.0
2008-07-21 14:50:00,1.9954,1.9954,1.9944,1.9944,1092500001.0
2008-07-21 14:55:00,1.9944,1.9946,1.9938,1.9943,1137900000.0
2008-07-21 15:00:00,1.99435,1.9949,1.99435,1.9946,603300000.0
2008-07-21 15:05:00,1.99465,1.99465,1.9944,1.9946,786600000.0
2008-07-21 15:10:00,1.9946,1.9946,1.994,1.99425,1032000000.0
2008-07-21 15:15:00,1.99425,1.9946,1.9941,1.99455,591300000.0
2008-07-21 15:20:00,1.99455,1.9947,1.99435,1.9946,549200000.0
2008-07-21 15:25:00,1.9946,1.9946,1.99435,1.99435,320000000.0
2008-07-21 15:30:00,1.99435,1.9944,1.994,1.9944,698800000.0
2008-07-21 15:35:00,1.9944,1.99445,1.9938,1.9944,1020700000.0
2008-07-21 15:40:00,1.9944,1.99505,1.9943,1.9949,1318800000.0
2008-07-21 15:45:00,1.9949,1.9952,1.9946,1.9949,1560399998.0
2008-07-21 15:50:00,1.9949,1.9949,1.994,1.9942,996100001.0
2008-07-21 15:55:00,1.9942,1.9942,1.99345,1.9935,1527000000.0
2008-07-21 16:00:00,1.9936,1.9949,1.9936,1.9946,1348800000.0
2008-07-21 16:05:00,1.9946,1.9953,1.9945,1.9953,904800000.0
2008-07-21 16:10:00,1.9952,1.9956,1.9951,1.9952,831800000.0
2008-07-21 16:15:00,1.9952,1.9957,1.9948,1.9955,1148000000.0
2008-07-21 16:20:00,1.9955,1.9963,1.9955,1.9961,644700000.0
2008-07-21 16:25:00,1.9961,1.9964,1.996,1.9962,748400000.0
2008-07-21 16:30:00,1.9962,1.997,1.9961,1.9968,496600000.0
2008-07-21 16:35:00,1.99685,1.9973,1.9967,1.997,949700000.0
2008-07-21 16:40:00,1.9968,1.997,1.99665,1.9967,905600000.0
2008-07-21 16:45:00,1.9967,1.9969,1.9965,1.9967,1111900000.0
2008-07-21 16:50:00,1.9967,1.9969,1.99615,1.99625,951400000.0
2008-07-21 16:55:00,1.9963,1.9964,1.9957,1.9958,1018000000.0
2008-07-21 17:00:00,1.9958,1.9967,1.9955,1.9967,1478800001.0
2008-07-21 17:05:00,1.9967,1.9974,1.9966,1.997,824600000.0
2008-07-21 17:10:00,1.997,1.997,1.99615,1.9963,692347000.0
2008-07-21 17:15:00,1.99635,1.9968,1.9962,1.9963,683200000.0
2008-07-21 17:20:00,1.9963,1.9964,1.9961,1.9962,620800000.0
2008-07-21 17:25:00,1.9962,1.9963,1.9958,1.9961,800500000.0
2008-07-21 17:30:00,1.9961,1.99635,1.9959,1.9963,420200000.0
2008-07-21 17:35:00,1.9963,1.99675,1.9959,1.9966,738700000.0
2008-07-21 17:40:00,1.99665,1.9969,1.9965,1.99685,631700000.0
2008-07-21 17:45:00,1.9969,1.99725,1.99665,1.997,538500000.0
2008-07-21 17:50:00,1.997,1.9979,1.9967,1.9978,866900000.0
2008-07-21 17:55:00,1.9978,1.9982,1.9977,1.9977,763500000.0
2008-07-21 18:00:00,1.9977,1.998,1.9976,1.9976,716400000.0
2008-07-21 18:05:00,1.99755,1.9985,1.99735,1.99785,556500000.0
2008-07-21 18:10:00,1.99785,1.99845,1.99785,1.9983,536300000.0
2008-07-21 18:15:00,1.99825,1.99825,1.9972,1.9972,804300000.0
2008-07-21 18:20:00,1.9972,1.9976,1.997,1.9971,473600000.0
2008-07-21 18:25:00,1.9971,1.99745,1.997,1.99715,677700000.0
2008-07-21 18:30:00,1.9971,1.99785,1.99705,1.9974,769800000.0
2008-07-21 18:35:00,1.9973,1.99775,1.9973,1.9974,359800000.0
2008-07-21 18:40:00,1.9974,1.9978,1.9974,1.9974,399400000.0
2008-07-21 18:45:00,1.9974,1.9978,1.9974,1.9978,418800000.0
2008-07-21 18:50:00,1.9978,1.9979,1.9975,1.9977,640700000.0
2008-07-21 18:55:00,1.9977,1.9977,1.99715,1.99725,345300000.0
2008-07-21 19:00:00,1.9973,1.9978,1.9973,1.9977,475400000.0
2008-07-21 19:05:00,1.9977,1.9977,1.9975,1.9977,513000000.0
2008-07-21 19:10:00,1.9977,1.9978,1.9975,1.9977,371600000.0
2008-07-21 19:15:00,1.9977,1.9983,1.9976,1.9976,637800000.0
2008-07-21 19:20:00,1.9977,1.99785,1.9973,1.9975,467700000.0
2008-07-21 19:25:00,1.9975,1.99775,1.9973,1.99765,448000000.0
2008-07-21 19:30:00,1.9976,1.9978,1.9975,1.9976,363000000.0
2008-07-21 19:35:00,1.99755,1.9976,1.9974,1.99745,524300000.0
2008-07-21 19:40:00,1.99745,1.9975,1.9972,1.9973,642700000.0
2008-07-21 19:45:00,1.9973,1.9975,1.9971,1.9974,394800000.0
2008-07-21 19:50:00,1.9974,1.9975,1.997,1.997,425700000.0
2008-07-21 19:55:00,1.997,1.9973,1.997,1.99715,185200000.0
2008-07-21 20:00:00,1.9971,1.9973,1.99705,1.9971,288100000.0
2008-07-21 20:05:00,1.9972,1.9975,1.997,1.9975,515200000.0
2008-07-21 20:10:00,1.9975,1.9975,1.9971,1.9974,299500000.0
2008-07-21 20:15:00,1.9974,1.9976,1.9972,1.9973,489600000.0
2008-07-21 20:20:00,1.9973,1.9975,1.9971,1.9973,615000000.0
2008-07-21 20:25:00,1.9973,1.9981,1.9973,1.9978,596700000.0
2008-07-21 20:30:00,1.9978,1.9982,1.99775,1.9981,350100000.0
2008-07-21 20:35:00,1.9981,1.9983,1.998,1.9981,704400000.0
2008-07-21 20:40:00,1.9982,1.9984,1.99805,1.99805,599200000.0
2008-07-21 20:45:00,1.99805,1.9983,1.99805,1.9981,438800000.0
2008-07-21 20:50:00,1.9983,1.9983,1.998,1.99825,622800000.0
2008-07-21 20:55:00,1.9983,1.9989,1.9983,1.9985,670499999.0
2008-07-21 21:00:00,1.9985,1.9985,1.9981,1.9981,466100000.0
2008-07-21 21:05:00,1.9983,1.9985,1.9982,1.9985,287500000.0
2008-07-21 21:10:00,1.9985,1.99885,1.9985,1.9987,397400000.0
2008-07-21 21:15:00,1.9987,1.9988,1.99835,1.9984,313600000.0
2008-07-21 21:20:00,1.9984,1.9987,1.9983,1.9986,250100000.0
2008-07-21 21:25:00,1.9986,1.99925,1.9986,1.9991,443300000.0
2008-07-21 21:30:00,1.9991,1.9991,1.9989,1.9989,295200000.0
2008-07-21 21:35:00,1.99895,1.9991,1.9989,1.99895,74400000.0
2008-07-21 21:40:00,1.99895,1.99895,1.9988,1.9988,195500000.0
2008-07-21 21:45:00,1.99875,1.999,1.99875,1.9988,84300000.0
2008-07-21 21:50:00,1.99885,1.9993,1.99885,1.99915,281500000.0
2008-07-21 21:55:00,1.9992,1.9992,1.99905,1.99905,142200000.0
2008-07-21 22:00:00,1.99905,1.9993,1.999,1.99905,225299999.0
2008-07-21 22:05:00,1.99905,1.9992,1.999,1.9991,155200000.0
2008-07-21 22:10:00,1.99915,1.9996,1.99905,1.9994,276400000.0
2008-07-21 22:15:00,1.99935,2.0007,1.9992,2.0006,508100001.0
2008-07-21 22:20:00,2.0006,2.00235,2.0003,2.0023,763000000.0
2008-07-21 22:25:00,2.0023,2.0026,2.0018,2.0021,440500000.0
2008-07-21 22:30:00,2.0021,2.0034,2.00195,2.0032,713200001.0
2008-07-21 22:35:00,2.0032,2.0034,2.0026,2.0031,308200000.0
2008-07-21 22:40:00,2.0031,2.0033,2.0029,2.0031,466200000.0
2008-07-21 22:45:00,2.0031,2.00335,2.0028,2.00335,382100000.0
2008-07-21 22:50:00,2.0033,2.0038,2.0032,2.00365,357800001.0
2008-07-21 22:55:00,2.0036,2.0038,2.0032,2.0033,471899997.0
2008-07-21 23:00:00,2.0031,2.00345,2.00255,2.0028,190600000.0
2008-07-21 23:05:00,2.0028,2.0032,2.0027,2.0028,150900000.0
2008-07-21 23:10:00,2.0028,2.0032,2.0027,2.00305,109800000.0
2008-07-21 23:15:00,2.0029,2.0037,2.00285,2.0033,94667500.0
2008-07-21 23:20:00,2.0031,2.0037,2.00293,2.0032,51000000.0
2008-07-21 23:25:00,2.0031,2.0036,2.003,2.0032,35100000.0
2008-07-21 23:30:00,2.0032,2.0033,2.00285,2.0032,80500000.0
2008-07-21 23:35:00,2.00325,2.0035,2.00305,2.00325,159600000.0
2008-07-21 23:40:00,2.0033,2.0036,2.00295,2.0033,96700000.0
2008-07-21 23:45:00,2.0033,2.0033,2.00295,2.003,30000000.0
2008-07-21 23:50:00,2.00295,2.0031,2.00255,2.0029,68900000.0
2008-07-21 23:55:00,2.0028,2.003,2.0025,2.0027,148300000.0
2008-07-22 00:00:00,2.0027,2.0029,2.00255,2.0028,188000000.0
2008-07-22 00:05:00,2.0028,2.0029,2.0027,2.00275,57800000.0
2008-07-22 00:10:00,2.00275,2.0029,2.00254,2.0029,88800000.0
2008-07-22 00:15:00,2.00275,2.00295,2.0027,2.0028,112400000.0
2008-07-22 00:20:00,2.00285,2.0029,2.0028,2.0028,112500000.0
2008-07-22 00:25:00,2.0028,2.0028,2.0025,2.0025,122400000.0
2008-07-22 00:30:00,2.0025,2.0026,2.00205,2.0021,41900000.0
2008-07-22 00:35:00,2.0021,2.0021,2.0015,2.00185,144800000.0
2008-07-22 00:40:00,2.00185,2.00205,2.0018,2.002,135300000.0
2008-07-22 00:45:00,2.002,2.002,2.0017,2.00185,238000000.0
2008-07-22 00:50:00,2.0018,2.00235,2.0017,2.0023,269300000.0
2008-07-22 00:55:00,2.0023,2.0023,2.0014,2.00145,285100000.0
2008-07-22 01:00:00,2.00145,2.00165,2.00145,2.0015,138500000.0
2008-07-22 01:05:00,2.0015,2.0016,2.0013,2.0015,253700000.0
2008-07-22 01:10:00,2.0015,2.00155,2.00125,2.0015,152300000.0
2008-07-22 01:15:00,2.0015,2.0017,2.00145,2.00155,67600000.0
2008-07-22 01:20:00,2.00155,2.0017,2.0013,2.00165,271400002.0
2008-07-22 01:25:00,2.00165,2.00166,2.00138,2.00155,59400000.0
2008-07-22 01:30:00,2.0015,2.00155,2.0014,2.0014,232100000.0
2008-07-22 01:35:00,2.0014,2.0016,2.0013,2.0016,202700000.0
2008-07-22 01:40:00,2.0016,2.0016,2.0015,2.0015,102800000.0
2008-07-22 01:45:00,2.0015,2.0018,2.0015,2.0016,500999999.0
2008-07-22 01:50:00,2.0016,2.0018,2.00155,2.0017,103100000.0
2008-07-22 01:55:00,2.0017,2.0017,2.0013,2.0014,210400000.0
2008-07-22 02:00:00,2.0014,2.0014,2.0012,2.0012,199500000.0
2008-07-22 02:05:00,2.0012,2.00125,2.00115,2.0012,158600000.0
2008-07-22 02:10:00,2.0012,2.00155,2.0011,2.0014,200100000.0
2008-07-22 02:15:00,2.0014,2.0016,2.0013,2.0016,114400000.0
2008-07-22 02:20:00,2.0016,2.002,2.0015,2.0017,825200000.0
2008-07-22 02:25:00,2.0017,2.0019,2.0016,2.0016,409800000.0
2008-07-22 02:30:00,2.0017,2.0018,2.0016,2.0017,320800000.0
2008-07-22 02:35:00,2.0017,2.0018,2.00145,2.0016,207200000.0
2008-07-22 02:40:00,2.0017,2.0017,2.0014,2.00145,168100000.0
2008-07-22 02:45:00,2.00145,2.0016,2.0014,2.00155,184000000.0
2008-07-22 02:50:00,2.00155,2.0016,2.00135,2.00135,91000000.0
2008-07-22 02:55:00,2.00135,2.0015,2.0011,2.00135,189700000.0
2008-07-22 03:00:00,2.0013,2.0018,2.0013,2.0016,364200000.0
2008-07-22 03:05:00,2.0016,2.002,2.00155,2.0019,291300000.0
2008-07-22 03:10:00,2.0019,2.00245,2.00185,2.00225,195300000.0
2008-07-22 03:15:00,2.00225,2.0023,2.00215,2.0022,29600000.0
2008-07-22 03:20:00,2.0022,2.0022,2.00178,2.0022,58200000.0
2008-07-22 03:25:00,2.00215,2.00225,2.0019,2.00225,161200000.0
2008-07-22 03:30:00,2.0022,2.0023,2.00205,2.0022,87800000.0
2008-07-22 03:35:00,2.0022,2.00255,2.00215,2.00235,149300000.0
2008-07-22 03:40:00,2.0024,2.0025,2.0023,2.0023,79700000.0
2008-07-22 03:45:00,2.0023,2.0024,2.0019,2.00205,257600000.0
2008-07-22 03:50:00,2.002,2.0022,2.00195,2.00215,148000000.0
2008-07-22 03:55:00,2.00215,2.0023,2.0018,2.00185,426900000.0
2008-07-22 04:00:00,2.00185,2.0021,2.0018,2.0021,156599999.0
2008-07-22 04:05:00,2.0021,2.0021,2.00169,2.002,205600000.0
2008-07-22 04:10:00,2.002,2.0021,2.00185,2.002,228299999.0
2008-07-22 04:15:00,2.002,2.0021,2.0018,2.0019,155500000.0
2008-07-22 04:20:00,2.0019,2.0022,2.0016,2.002,103500000.0
2008-07-22 04:25:00,2.002,2.0022,2.00174,2.002,48900000.0
2008-07-22 04:30:00,2.002,2.0022,2.00165,2.0018,148900000.0
2008-07-22 04:35:00,2.0018,2.0019,2.00156,2.0017,88400000.0
2008-07-22 04:40:00,2.0017,2.0018,2.0017,2.0018,60600000.0
2008-07-22 04:45:00,2.0018,2.0019,2.0018,2.0019,117200000.0
2008-07-22 04:50:00,2.0019,2.002,2.00185,2.0019,46000000.0
2008-07-22 04:55:00,2.0019,2.00195,2.00157,2.00167,35500000.0
2008-07-22 05:00:00,2.0019,2.00205,2.00185,2.0019,122600000.0
2008-07-22 05:05:00,2.0019,2.0021,2.0019,2.002,33000000.0
2008-07-22 05:10:00,2.002,2.0021,2.00195,2.00195,33200000.0
2008-07-22 05:15:00,2.00195,2.0023,2.00195,2.00225,105300000.0
2008-07-22 05:20:00,2.00225,2.00245,2.00215,2.00245,143100000.0
2008-07-22 05:25:00,2.0024,2.00245,2.0022,2.0023,160300000.0
2008-07-22 05:30:00,2.0023,2.0024,2.0023,2.0023,284800000.0
2008-07-22 05:35:00,2.0023,2.0024,2.0022,2.0023,246400000.0
2008-07-22 05:40:00,2.0023,2.0025,2.0022,2.0023,165700000.0
2008-07-22 05:45:00,2.00235,2.0024,2.0022,2.0022,80800000.0
2008-07-22 05:50:00,2.0023,2.0023,2.0018,2.00185,204900000.0
2008-07-22 05:55:00,2.0019,2.0019,2.00142,2.00156,210900001.0
2008-07-22 06:00:00,2.0018,2.00192,2.00151,2.00172,234000000.0
2008-07-22 06:05:00,2.00165,2.0021,2.0016,2.002,168000000.0
2008-07-22 06:10:00,2.002,2.0023,2.002,2.0023,106400000.0
2008-07-22 06:15:00,2.0023,2.0023,2.00195,2.0021,174200000.0
2008-07-22 06:20:00,2.0021,2.0021,2.0019,2.002,145300000.0
2008-07-22 06:25:00,2.002,2.00205,2.002,2.002,78400000.0
2008-07-22 06:30:00,2.002,2.0021,2.00185,2.00195,91000000.0
2008-07-22 06:35:00,2.0019,2.0022,2.0019,2.0021,371700000.0
2008-07-22 06:40:00,2.0021,2.0021,2.0016,2.0017,356800000.0
2008-07-22 06:45:00,2.0017,2.0018,2.0015,2.00155,167700000.0
2008-07-22 06:50:00,2.00155,2.0017,2.00115,2.0012,194600000.0
2008-07-22 06:55:00,2.0012,2.0012,2.00095,2.0012,144600000.0
2008-07-22 07:00:00,2.0012,2.0014,2.0012,2.0013,58300000.0
2008-07-22 07:05:00,2.0013,2.0016,2.0013,2.0013,118200000.0
2008-07-22 07:10:00,2.0013,2.0013,2.0008,2.0008,170600000.0
2008-07-22 07:15:00,2.0008,2.00085,2.0005,2.0008,328400000.0
2008-07-22 07:20:00,2.0009,2.0012,2.0008,2.00105,251800000.0
2008-07-22 07:25:00,2.00105,2.00105,2.0006,2.00065,142900000.0
2008-07-22 07:30:00,2.00065,2.0012,2.0006,2.0012,261500000.0
2008-07-22 07:35:00,2.0012,2.0016,2.00105,2.0016,221700000.0
2008-07-22 07:40:00,2.0016,2.0016,2.00135,2.0014,156100000.0
2008-07-22 07:45:00,2.0014,2.0017,2.0014,2.0017,283700000.0
2008-07-22 07:50:00,2.0017,2.0018,2.00135,2.0015,352500000.0
2008-07-22 07:55:00,2.0015,2.0027,2.0015,2.0027,507500000.0
2008-07-22 08:00:00,2.0027,2.0027,2.00145,2.0017,641300001.0
2008-07-22 08:05:00,2.00175,2.002,2.0013,2.0014,525000000.0
2008-07-22 08:10:00,2.0014,2.0015,2.00065,2.00075,906499999.0
2008-07-22 08:15:00,2.00075,2.001,2.0005,2.0009,390200000.0
2008-07-22 08:20:00,2.0009,2.0018,2.0007,2.0013,731500001.0
2008-07-22 08:25:00,2.0013,2.0022,2.00085,2.00195,804600000.0
2008-07-22 08:30:00,2.00195,2.00265,2.00185,2.0025,554800000.0
2008-07-22 08:35:00,2.00255,2.00265,2.00185,2.00235,607800000.0
2008-07-22 08:40:00,2.00235,2.0025,2.0018,2.00215,641900000.0
2008-07-22 08:45:00,2.00215,2.0035,2.00205,2.0033,1022600000.0
2008-07-22 08:50:00,2.0033,2.00425,2.0028,2.00325,1150100000.0
2008-07-22 08:55:00,2.00325,2.0037,2.00295,2.00355,900200000.0
2008-07-22 09:00:00,2.00355,2.0043,2.0035,2.00365,1178200001.0
2008-07-22 09:05:00,2.00365,2.00375,2.003,2.0032,801100000.0
2008-07-22 09:10:00,2.0032,2.00365,2.003,2.0032,729700000.0
2008-07-22 09:15:00,2.0032,2.00365,2.0031,2.00365,750800001.0
2008-07-22 09:20:00,2.0036,2.0036,2.00315,2.0034,576400000.0
2008-07-22 09:25:00,2.0034,2.00345,2.00305,2.00315,1005000000.0
2008-07-22 09:30:00,2.0031,2.0032,2.00185,2.00195,1019400000.0
2008-07-22 09:35:00,2.00195,2.00265,2.00185,2.0023,1142700000.0
2008-07-22 09:40:00,2.00235,2.0026,2.0021,2.00255,792000000.0
2008-07-22 09:45:00,2.00255,2.0027,2.00225,2.00235,609800000.0
2008-07-22 09:50:00,2.00235,2.0024,2.0019,2.00205,578700000.0
2008-07-22 09:55:00,2.00205,2.00285,2.002,2.00255,543000000.0
2008-07-22 10:00:00,2.00255,2.00335,2.00245,2.0033,708900000.0
2008-07-22 10:05:00,2.0033,2.00335,2.0025,2.00315,604200000.0
2008-07-22 10:10:00,2.00315,2.0035,2.00275,2.00315,983200000.0
2008-07-22 10:15:00,2.0032,2.0042,2.0032,2.00385,867994500.0
2008-07-22 10:20:00,2.00385,2.00405,2.0034,2.00355,644700000.0
2008-07-22 10:25:00,2.0036,2.00415,2.00345,2.00405,1051600000.0
2008-07-22 10:30:00,2.00405,2.0042,2.00375,2.004,694700000.0
2008-07-22 10:35:00,2.004,2.004,2.00355,2.0039,755600000.0
2008-07-22 10:40:00,2.0039,2.0039,2.00355,2.0036,590500001.0
2008-07-22 10:45:00,2.0036,2.00405,2.0036,2.0038,956499999.0
2008-07-22 10:50:00,2.0038,2.00385,2.0031,2.0036,1301899998.0
2008-07-22 10:55:00,2.00365,2.0038,2.0031,2.0034,886600000.0
2008-07-22 11:00:00,2.0035,2.0037,2.00335,2.00355,789599999.0
2008-07-22 11:05:00,2.0036,2.00365,2.0034,2.00355,629800000.0
2008-07-22 11:10:00,2.00355,2.00415,2.00345,2.00385,976700001.0
2008-07-22 11:15:00,2.00385,2.00555,2.00385,2.00525,1421400000.0
2008-07-22 11:20:00,2.00525,2.0056,2.00415,2.00495,2263399999.0
2008-07-22 11:25:00,2.005,2.00615,2.0046,2.00565,1929000001.0
2008-07-22 11:30:00,2.00565,2.00595,2.00545,2.00555,1421000001.0
2008-07-22 11:35:00,2.00555,2.0062,2.00475,2.005,1866800000.0
2008-07-22 11:40:00,2.00505,2.00565,2.00505,2.0053,1392700000.0
2008-07-22 11:45:00,2.00525,2.0057,2.0052,2.00535,702300000.0
2008-07-22 11:50:00,2.0054,2.00565,2.0051,2.0055,847399999.0
2008-07-22 11:55:00,2.0056,2.00565,2.00515,2.0052,865499999.0
2008-07-22 12:00:00,2.0052,2.00525,2.00445,2.00455,1078394500.0
2008-07-22 12:05:00,2.00455,2.00465,2.00415,2.0042,804400000.0
2008-07-22 12:10:00,2.0042,2.0045,2.00415,2.00435,625299999.0
2008-07-22 12:15:00,2.0044,2.00475,2.00425,2.00455,553900000.0
2008-07-22 12:20:00,2.00455,2.005,2.00395,2.00485,1052000000.0
2008-07-22 12:25:00,2.00485,2.00485,2.0043,2.00455,487200000.0
2008-07-22 12:30:00,2.0046,2.00475,2.0043,2.00455,990600001.0
2008-07-22 12:35:00,2.00455,2.00455,2.00385,2.0042,940000000.0
2008-07-22 12:40:00,2.0042,2.0045,2.00405,2.00405,632700000.0
2008-07-22 12:45:00,2.0041,2.0044,2.0036,2.00425,599900000.0
2008-07-22 12:50:00,2.0043,2.0045,2.00355,2.00435,703900000.0
2008-07-22 12:55:00,2.0044,2.0047,2.00375,2.0042,994100000.0
2008-07-22 13:00:00,2.0042,2.0063,2.0039,2.0061,1900700000.0
2008-07-22 13:05:00,2.0061,2.0072,2.0059,2.0071,2252599999.0
2008-07-22 13:10:00,2.0071,2.0075,2.0068,2.00685,1824599999.0
2008-07-22 13:15:00,2.00685,2.007,2.0063,2.0068,1439500000.0
2008-07-22 13:20:00,2.00685,2.00755,2.00685,2.0071,1463300000.0
2008-07-22 13:25:00,2.0071,2.00715,2.0065,2.0068,1017900000.0
2008-07-22 13:30:00,2.0068,2.00755,2.0065,2.0068,1510500000.0
2008-07-22 13:35:00,2.0068,2.007,2.00645,2.0069,1302600000.0
2008-07-22 13:40:00,2.0069,2.00745,2.00675,2.0074,1151900000.0
2008-07-22 13:45:00,2.00745,2.00755,2.00655,2.0066,1447000000.0
2008-07-22 13:50:00,2.0066,2.0069,2.0062,2.0063,786000000.0
2008-07-22 13:55:00,2.0063,2.0065,2.0063,2.0064,308700000.0
2008-07-22 14:00:00,2.0064,2.00665,2.00625,2.0064,374299999.0
2008-07-22 14:05:00,2.0064,2.0066,2.0064,2.00645,237600000.0
2008-07-22 14:10:00,2.00645,2.00655,2.006,2.006,1483500000.0
2008-07-22 14:15:00,2.006,2.0062,2.00505,2.0054,2298300000.0
2008-07-22 14:20:00,2.0053,2.006,2.0043,2.0048,2858999999.0
2008-07-22 14:25:00,2.0048,2.005,2.0033,2.0037,2387799998.0
2008-07-22 14:30:00,2.0037,2.0038,2.00185,2.0023,3199400001.0
2008-07-22 14:35:00,2.0023,2.0026,2.0019,2.0025,2638399999.0
2008-07-22 14:40:00,2.0025,2.0027,2.00125,2.0015,2530699999.0
2008-07-22 14:45:00,2.0014,2.0015,2.0001,2.0008,2649100004.0
2008-07-22 14:50:00,2.0008,2.0008,1.9991,1.99945,2572099995.0
2008-07-22 14:55:00,1.99945,2.0002,1.99915,1.99925,2454900000.0
2008-07-22 15:00:00,1.9992,1.99965,1.99845,1.99965,1928900000.0
2008-07-22 15:05:00,1.9997,1.9998,1.9988,1.9989,1663300000.0
2008-07-22 15:10:00,1.99885,1.9997,1.9987,1.9997,1476900002.0
2008-07-22 15:15:00,1.99975,2.0008,1.99965,2.0004,1628200002.0
2008-07-22 15:20:00,2.0004,2.00105,2.0002,2.0005,1457500000.0
2008-07-22 15:25:00,2.0005,2.0006,2.0001,2.0006,1293300000.0
2008-07-22 15:30:00,2.00055,2.0012,2.0004,2.0007,1605500001.0
2008-07-22 15:35:00,2.0007,2.0012,2.00065,2.00095,1273700003.0
2008-07-22 15:40:00,2.00095,2.001,2.0,2.00015,1991000001.0
2008-07-22 15:45:00,2.0002,2.0007,1.99995,2.0001,1811200002.0
2008-07-22 15:50:00,2.00005,2.0003,1.9993,1.9994,2229800000.0
2008-07-22 15:55:00,1.9994,1.9994,1.99805,1.99845,2567100003.0
2008-07-22 16:00:00,1.99835,1.9987,1.99725,1.9973,1894200000.0
2008-07-22 16:05:00,1.9973,1.99855,1.99725,1.9976,2473700001.0
2008-07-22 16:10:00,1.99755,1.9977,1.99645,1.99735,2706100000.0
2008-07-22 16:15:00,1.99735,1.9975,1.99635,1.9967,2451400000.0
2008-07-22 16:20:00,1.9967,1.9973,1.99635,1.9969,1937800000.0
2008-07-22 16:25:00,1.9969,1.9979,1.9968,1.9973,2326200003.0
2008-07-22 16:30:00,1.9973,1.9974,1.9964,1.99735,1433699998.0
2008-07-22 16:35:00,1.9974,1.9978,1.9968,1.9968,1870200003.0
2008-07-22 16:40:00,1.9968,1.9974,1.99665,1.9971,1533800002.0
2008-07-22 16:45:00,1.9971,1.998,1.99695,1.997,1567400000.0
2008-07-22 16:50:00,1.997,1.9982,1.9969,1.9979,1574099999.0
2008-07-22 16:55:00,1.9979,1.9979,1.9964,1.9965,1488300000.0
2008-07-22 17:00:00,1.9965,1.9969,1.99545,1.9956,1315900000.0
2008-07-22 17:05:00,1.99565,1.99635,1.99505,1.99625,2093700001.0
2008-07-22 17:10:00,1.99625,1.997,1.9951,1.9955,2085100000.0
2008-07-22 17:15:00,1.9955,1.9955,1.9939,1.9939,1753200001.0
2008-07-22 17:20:00,1.9939,1.994,1.9928,1.99375,1713900000.0
2008-07-22 17:25:00,1.99375,1.994,1.99305,1.9934,1954600001.0
2008-07-22 17:30:00,1.9934,1.99365,1.99195,1.9921,2017400001.0
2008-07-22 17:35:00,1.9921,1.9928,1.99145,1.99275,2032067500.0
2008-07-22 17:40:00,1.99285,1.993,1.99205,1.993,1814200000.0
2008-07-22 17:45:00,1.99305,1.9932,1.9923,1.99305,1817800000.0
2008-07-22 17:50:00,1.99305,1.99405,1.993,1.9938,1306500000.0
2008-07-22 17:55:00,1.9938,1.9944,1.99335,1.9939,1629600001.0
2008-07-22 18:00:00,1.99385,1.9941,1.9931,1.9935,1285500000.0
2008-07-22 18:05:00,1.9935,1.9936,1.99275,1.9929,730600000.0
2008-07-22 18:10:00,1.9929,1.9929,1.99185,1.9927,626800000.0
2008-07-22 18:15:00,1.9927,1.9929,1.99215,1.9923,621500000.0
2008-07-22 18:20:00,1.9923,1.9923,1.99105,1.99115,821167497.0
2008-07-22 18:25:00,1.99115,1.99115,1.9896,1.99,1421600003.0
2008-07-22 18:30:00,1.99,1.99075,1.9899,1.9902,1189100000.0
2008-07-22 18:35:00,1.9902,1.99125,1.9902,1.9911,550300000.0
2008-07-22 18:40:00,1.9911,1.9917,1.9911,1.9916,498600000.0
2008-07-22 18:45:00,1.9917,1.9917,1.99025,1.99065,563900000.0
2008-07-22 18:50:00,1.99065,1.99105,1.9906,1.991,216200000.0
2008-07-22 18:55:00,1.991,1.9911,1.9906,1.99105,281500000.0
2008-07-22 19:00:00,1.9911,1.9917,1.9907,1.99165,384000000.0
2008-07-22 19:05:00,1.99165,1.9917,1.9914,1.9915,350800000.0
2008-07-22 19:10:00,1.99145,1.9915,1.99095,1.991,435500000.0
2008-07-22 19:15:00,1.991,1.9914,1.991,1.9911,498600000.0
2008-07-22 19:20:00,1.9911,1.9913,1.9908,1.9912,374000000.0
2008-07-22 19:25:00,1.9912,1.99135,1.99105,1.99135,151200000.0
2008-07-22 19:30:00,1.99135,1.99135,1.99055,1.9907,333700000.0
2008-07-22 19:35:00,1.99075,1.9908,1.9907,1.9907,79800000.0
2008-07-22 19:40:00,1.9907,1.99095,1.9907,1.9908,157800000.0
2008-07-22 19:45:00,1.99075,1.9909,1.99045,1.9908,387599999.0
2008-07-22 19:50:00,1.9908,1.99085,1.9906,1.9906,93700000.0
2008-07-22 19:55:00,1.99065,1.99085,1.9906,1.9906,162200000.0
2008-07-22 20:00:00,1.9906,1.9908,1.9906,1.9908,220800000.0
2008-07-22 20:05:00,1.9908,1.9913,1.9908,1.99095,312400000.0
2008-07-22 20:10:00,1.9909,1.992,1.9908,1.992,828400000.0
2008-07-22 20:15:00,1.99195,1.992,1.9912,1.9912,704600000.0
2008-07-22 20:20:00,1.9912,1.99175,1.99055,1.9908,672800000.0
2008-07-22 20:25:00,1.9908,1.9912,1.99065,1.9907,681700000.0
2008-07-22 20:30:00,1.9907,1.9908,1.99065,1.9907,267600000.0
2008-07-22 20:35:00,1.9907,1.9912,1.9907,1.99105,490700000.0
2008-07-22 20:40:00,1.99105,1.99115,1.9906,1.99075,454000000.0
2008-07-22 20:45:00,1.9907,1.9909,1.9906,1.9908,351600000.0
2008-07-22 20:50:00,1.9908,1.99145,1.9905,1.9914,373900000.0
2008-07-22 20:55:00,1.9914,1.99175,1.99105,1.9917,666300000.0
2008-07-22 21:00:00,1.9917,1.9918,1.99145,1.9915,444200000.0
2008-07-22 21:05:00,1.9915,1.9918,1.9915,1.9917,283000000.0
2008-07-22 21:10:00,1.9917,1.9917,1.9914,1.9916,262400000.0
2008-07-22 21:15:00,1.9916,1.9917,1.99105,1.99105,447300000.0
2008-07-22 21:20:00,1.99105,1.99125,1.9908,1.9911,275200000.0
2008-07-22 21:25:00,1.9911,1.99155,1.99105,1.99125,189000000.0
2008-07-22 21:30:00,1.99125,1.99125,1.99075,1.9908,221700000.0
2008-07-22 21:35:00,1.99085,1.9912,1.9908,1.9911,128400000.0
2008-07-22 21:40:00,1.99115,1.9912,1.9901,1.99025,390600000.0
2008-07-22 21:45:00,1.9903,1.9905,1.99025,1.9903,368100000.0
2008-07-22 21:50:00,1.9903,1.99155,1.9903,1.99115,564200000.0
2008-07-22 21:55:00,1.99115,1.9914,1.9906,1.9906,474100000.0
2008-07-22 22:00:00,1.9908,1.9908,1.99055,1.9907,199100000.0
2008-07-22 22:05:00,1.9907,1.9908,1.9905,1.99075,158700000.0
2008-07-22 22:10:00,1.99075,1.99155,1.9907,1.9912,415699999.0
2008-07-22 22:15:00,1.9912,1.99135,1.9909,1.99095,114200000.0
2008-07-22 22:20:00,1.99085,1.99115,1.99085,1.99095,240400000.0
2008-07-22 22:25:00,1.99095,1.99105,1.9908,1.99085,193900000.0
2008-07-22 22:30:00,1.9909,1.99115,1.99075,1.99105,336300000.0
2008-07-22 22:35:00,1.9911,1.9915,1.9911,1.9912,173800000.0
2008-07-22 22:40:00,1.9912,1.9914,1.99091,1.9913,83800000.0
2008-07-22 22:45:00,1.9913,1.99155,1.9912,1.9915,224900000.0
2008-07-22 22:50:00,1.9915,1.99195,1.9915,1.9917,430600000.0
2008-07-22 22:55:00,1.99165,1.992,1.9916,1.9916,290400000.0
2008-07-22 23:00:00,1.99155,1.99155,1.9909,1.9915,72500000.0
2008-07-22 23:05:00,1.9915,1.9916,1.99084,1.99125,55600000.0
2008-07-22 23:10:00,1.9913,1.9913,1.9908,1.9908,25800000.0
2008-07-22 23:15:00,1.9908,1.9909,1.99035,1.9908,52400000.0
2008-07-22 23:20:00,1.9908,1.99085,1.9902,1.9904,73600000.0
2008-07-22 23:25:00,1.9905,1.9908,1.99045,1.9908,40000000.0
2008-07-22 23:30:00,1.9908,1.9908,1.9904,1.9907,50000000.0
2008-07-22 23:35:00,1.9908,1.99085,1.9903,1.9905,145000000.0
2008-07-22 23:40:00,1.9905,1.9913,1.9905,1.9913,67200000.0
2008-07-22 23:45:00,1.99127,1.99158,1.9909,1.9912,266100000.0
2008-07-22 23:50:00,1.9912,1.99135,1.9912,1.9913,128900000.0
2008-07-22 23:55:00,1.9913,1.99135,1.9911,1.9911,146300000.0
2008-07-23 00:00:00,1.9911,1.99195,1.9911,1.9919,236400000.0
2008-07-23 00:05:00,1.9919,1.99205,1.9916,1.9917,227300000.0
2008-07-23 00:10:00,1.9916,1.9927,1.9916,1.99255,221500000.0
2008-07-23 00:15:00,1.99255,1.9931,1.9923,1.9927,128600000.0
2008-07-23 00:20:00,1.9927,1.9929,1.9924,1.9924,68000000.0
2008-07-23 00:25:00,1.99245,1.9927,1.99235,1.9927,87400000.0
2008-07-23 00:30:00,1.9927,1.9927,1.9925,1.9926,151700000.0
2008-07-23 00:35:00,1.99255,1.9926,1.9925,1.9925,38500000.0
2008-07-23 00:40:00,1.99245,1.9926,1.99245,1.99255,49900000.0
2008-07-23 00:45:00,1.99255,1.9926,1.9925,1.9925,57200000.0
2008-07-23 00:50:00,1.9925,1.9925,1.99223,1.9925,153500000.0
2008-07-23 00:55:00,1.9925,1.9925,1.9925,1.9925,11000000.0
2008-07-23 01:00:00,1.9925,1.9926,1.9924,1.9926,64400000.0
2008-07-23 01:05:00,1.9926,1.9926,1.99216,1.99236,50900000.0
2008-07-23 01:10:00,1.99245,1.9925,1.9922,1.9923,120100000.0
2008-07-23 01:15:00,1.9922,1.9922,1.9917,1.9918,64100000.0
2008-07-23 01:20:00,1.9918,1.9919,1.9913,1.9913,224500000.0
2008-07-23 01:25:00,1.9912,1.9913,1.9907,1.9907,438900000.0
2008-07-23 01:30:00,1.9907,1.9909,1.9907,1.9909,198200000.0
2008-07-23 01:35:00,1.9909,1.9913,1.9908,1.9912,386900000.0
2008-07-23 01:40:00,1.9912,1.9914,1.99115,1.99115,26000000.0
2008-07-23 01:45:00,1.99115,1.9914,1.99115,1.9913,94800000.0
2008-07-23 01:50:00,1.99135,1.99135,1.9909,1.9912,195900000.0
2008-07-23 01:55:00,1.9912,1.9913,1.991,1.9912,121200000.0
2008-07-23 02:00:00,1.9912,1.9912,1.9906,1.9906,172800000.0
2008-07-23 02:05:00,1.9906,1.9907,1.9906,1.9907,270100000.0
2008-07-23 02:10:00,1.9906,1.9909,1.9906,1.9907,478000000.0
2008-07-23 02:15:00,1.9907,1.9914,1.9907,1.9914,206900000.0
2008-07-23 02:20:00,1.9915,1.9915,1.9908,1.9911,112400000.0
2008-07-23 02:25:00,1.9911,1.9916,1.9911,1.9915,262100000.0
2008-07-23 02:30:00,1.9915,1.9916,1.9913,1.9914,194900000.0
2008-07-23 02:35:00,1.9914,1.9916,1.9914,1.9915,91300000.0
2008-07-23 02:40:00,1.9915,1.99165,1.9914,1.9915,111300000.0
2008-07-23 02:45:00,1.9914,1.99155,1.9912,1.9914,171600000.0
2008-07-23 02:50:00,1.9914,1.99155,1.9911,1.9913,386800000.0
2008-07-23 02:55:00,1.9912,1.9913,1.99105,1.9911,205600000.0
2008-07-23 03:00:00,1.9911,1.9917,1.9911,1.9916,131700000.0
2008-07-23 03:05:00,1.9916,1.9916,1.9912,1.99155,292400000.0
2008-07-23 03:10:00,1.99155,1.99155,1.9912,1.9913,175600000.0
2008-07-23 03:15:00,1.9913,1.9915,1.9911,1.99145,302100000.0
2008-07-23 03:20:00,1.99135,1.9915,1.9913,1.9914,97900000.0
2008-07-23 03:25:00,1.9914,1.99165,1.9914,1.9915,90900000.0
2008-07-23 03:30:00,1.9915,1.99215,1.9915,1.9916,459700000.0
2008-07-23 03:35:00,1.99165,1.99205,1.9913,1.9918,230400000.0
2008-07-23 03:40:00,1.9919,1.9927,1.9918,1.9924,366900000.0
2008-07-23 03:45:00,1.9923,1.9925,1.99165,1.9925,274400000.0
2008-07-23 03:50:00,1.9925,1.9925,1.992,1.99205,180400000.0
2008-07-23 03:55:00,1.99205,1.9921,1.9919,1.992,81200000.0
2008-07-23 04:00:00,1.992,1.99265,1.992,1.9926,200500000.0
2008-07-23 04:05:00,1.9926,1.9942,1.9926,1.994,594000000.0
2008-07-23 04:10:00,1.994,1.99445,1.99335,1.99356,191900000.0
2008-07-23 04:15:00,1.9936,1.9937,1.9934,1.9935,200600000.0
2008-07-23 04:20:00,1.99345,1.99345,1.99295,1.9931,258500000.0
2008-07-23 04:25:00,1.99305,1.99305,1.9924,1.9924,158200000.0
2008-07-23 04:30:00,1.9924,1.9929,1.9919,1.9926,320300000.0
2008-07-23 04:35:00,1.9926,1.9929,1.99255,1.9926,187000000.0
2008-07-23 04:40:00,1.9927,1.9927,1.9926,1.9926,55500000.0
2008-07-23 04:45:00,1.9927,1.9927,1.9925,1.9925,83800000.0
2008-07-23 04:50:00,1.9925,1.99265,1.9922,1.9922,114800000.0
2008-07-23 04:55:00,1.9922,1.9922,1.9917,1.99185,87600000.0
2008-07-23 05:00:00,1.99185,1.99235,1.9917,1.99225,291500000.0
2008-07-23 05:05:00,1.99225,1.9923,1.9921,1.9921,70100000.0
2008-07-23 05:10:00,1.9921,1.9927,1.9921,1.9925,110500000.0
2008-07-23 05:15:00,1.9925,1.9926,1.99245,1.99245,57400000.0
2008-07-23 05:20:00,1.99245,1.9926,1.9924,1.9926,112200000.0
2008-07-23 05:25:00,1.9926,1.9931,1.9926,1.99305,103300000.0
2008-07-23 05:30:00,1.9931,1.99345,1.99305,1.9931,169700001.0
2008-07-23 05:35:00,1.9932,1.9943,1.9932,1.9937,290300000.0
2008-07-23 05:40:00,1.99352,1.9938,1.99325,1.9936,88400000.0
2008-07-23 05:45:00,1.9936,1.9937,1.99355,1.9936,44700000.0
2008-07-23 05:50:00,1.9936,1.9938,1.9935,1.9938,106400000.0
2008-07-23 05:55:00,1.9937,1.9937,1.9932,1.9933,163500000.0
2008-07-23 06:00:00,1.9933,1.9935,1.9931,1.9935,210300000.0
2008-07-23 06:05:00,1.9935,1.9939,1.9933,1.9937,137900000.0
2008-07-23 06:10:00,1.99375,1.99385,1.9934,1.9936,228200000.0
2008-07-23 06:15:00,1.9936,1.9938,1.9931,1.9931,110100000.0
2008-07-23 06:20:00,1.9931,1.9931,1.9927,1.9927,179600000.0
2008-07-23 06:25:00,1.9927,1.9938,1.9927,1.9936,337400000.0
2008-07-23 06:30:00,1.9937,1.99385,1.9935,1.9936,217000000.0
2008-07-23 06:35:00,1.9936,1.99365,1.9935,1.9936,261000000.0
2008-07-23 06:40:00,1.9936,1.9937,1.9936,1.9937,61800000.0
2008-07-23 06:45:00,1.9937,1.99385,1.99315,1.9935,258800000.0
2008-07-23 06:50:00,1.99345,1.9936,1.9933,1.9936,130600000.0
2008-07-23 06:55:00,1.9937,1.9937,1.9931,1.9932,175400000.0
2008-07-23 07:00:00,1.99315,1.99315,1.99255,1.9926,225500000.0
2008-07-23 07:05:00,1.9926,1.9939,1.99255,1.9939,232600000.0
2008-07-23 07:10:00,1.9938,1.994,1.9932,1.9939,209200000.0
2008-07-23 07:15:00,1.9939,1.9939,1.9937,1.99385,91000000.0
2008-07-23 07:20:00,1.99385,1.994,1.9935,1.99365,285300000.0
2008-07-23 07:25:00,1.99365,1.9937,1.9935,1.9936,111500000.0
2008-07-23 07:30:00,1.99365,1.99365,1.9935,1.99355,125700000.0
2008-07-23 07:35:00,1.99355,1.9937,1.99345,1.9935,151100000.0
2008-07-23 07:40:00,1.9935,1.9935,1.99275,1.9931,656900000.0
2008-07-23 07:45:00,1.9931,1.9932,1.9928,1.99295,252300000.0
2008-07-23 07:50:00,1.993,1.9932,1.9928,1.9932,206800000.0
2008-07-23 07:55:00,1.99325,1.9933,1.9924,1.9924,139200000.0
2008-07-23 08:00:00,1.9924,1.9926,1.9919,1.9923,391700000.0
2008-07-23 08:05:00,1.9923,1.9925,1.99195,1.99205,237400000.0
2008-07-23 08:10:00,1.9919,1.99205,1.9903,1.99065,429800000.0
2008-07-23 08:15:00,1.9907,1.9925,1.99035,1.9925,602000000.0
2008-07-23 08:20:00,1.9925,1.9925,1.9905,1.99115,470700000.0
2008-07-23 08:25:00,1.9912,1.99235,1.9908,1.99165,951600000.0
2008-07-23 08:30:00,1.9917,1.99265,1.9915,1.9924,728800000.0
2008-07-23 08:35:00,1.99245,1.9931,1.9921,1.9931,712500000.0
2008-07-23 08:40:00,1.99315,1.99355,1.992,1.9926,1059700002.0
2008-07-23 08:45:00,1.9926,1.9933,1.9923,1.9931,506500000.0
2008-07-23 08:50:00,1.9931,1.9931,1.99155,1.99255,843299999.0
2008-07-23 08:55:00,1.99265,1.99305,1.99175,1.99185,1069100000.0
2008-07-23 09:00:00,1.9918,1.99235,1.9913,1.99145,895200000.0
2008-07-23 09:05:00,1.99145,1.99165,1.9908,1.9912,578700000.0
2008-07-23 09:10:00,1.9912,1.9914,1.9909,1.9911,698000000.0
2008-07-23 09:15:00,1.9911,1.9913,1.9904,1.9907,712100000.0
2008-07-23 09:20:00,1.99075,1.9912,1.9906,1.9911,858700000.0
2008-07-23 09:25:00,1.9911,1.9918,1.9908,1.9915,650700000.0
2008-07-23 09:30:00,1.9915,1.9918,1.99105,1.99135,536500001.0
2008-07-23 09:35:00,1.99135,1.9919,1.99135,1.9917,400800000.0
2008-07-23 09:40:00,1.9917,1.9924,1.9917,1.9922,685300000.0
2008-07-23 09:45:00,1.9922,1.9927,1.9919,1.9925,624300000.0
2008-07-23 09:50:00,1.99245,1.99265,1.992,1.9923,567700000.0
2008-07-23 09:55:00,1.9923,1.9923,1.9918,1.9919,341700000.0
2008-07-23 10:00:00,1.99185,1.9923,1.9916,1.9919,954900000.0
2008-07-23 10:05:00,1.9919,1.9919,1.99125,1.9916,683200000.0
2008-07-23 10:10:00,1.9917,1.9919,1.99135,1.9915,986800000.0
2008-07-23 10:15:00,1.99155,1.9916,1.9913,1.9914,711600000.0
2008-07-23 10:20:00,1.99145,1.99165,1.9909,1.9911,627000000.0
2008-07-23 10:25:00,1.9911,1.9922,1.9908,1.99195,927900000.0
2008-07-23 10:30:00,1.992,1.9946,1.99175,1.9928,2003399999.0
2008-07-23 10:35:00,1.99285,1.99455,1.9928,1.9935,1732299999.0
2008-07-23 10:40:00,1.9935,1.99355,1.9923,1.99255,1754000001.0
2008-07-23 10:45:00,1.99255,1.99305,1.99235,1.99245,1310400000.0
2008-07-23 10:50:00,1.9925,1.99265,1.992,1.9923,1106300000.0
2008-07-23 10:55:00,1.99225,1.99265,1.9919,1.99195,1002067500.0
2008-07-23 11:00:00,1.9919,1.9932,1.99185,1.99295,1693599999.0
2008-07-23 11:05:00,1.99295,1.9938,1.9928,1.9935,1206300000.0
2008-07-23 11:10:00,1.9933,1.99385,1.99305,1.9933,1039700000.0
2008-07-23 11:15:00,1.9933,1.9942,1.99325,1.9939,928000000.0
2008-07-23 11:20:00,1.9939,1.9941,1.9936,1.9939,582400000.0
2008-07-23 11:25:00,1.9939,1.994,1.9929,1.99355,1085400000.0
2008-07-23 11:30:00,1.9936,1.9937,1.9929,1.9932,1019900000.0
2008-07-23 11:35:00,1.99315,1.99375,1.9928,1.9935,1256900000.0
2008-07-23 11:40:00,1.99355,1.99415,1.99355,1.99385,1320399999.0
2008-07-23 11:45:00,1.99385,1.9954,1.9938,1.9953,1590100000.0
2008-07-23 11:50:00,1.9952,1.99545,1.994,1.994,1790500000.0
2008-07-23 11:55:00,1.994,1.9944,1.99305,1.9937,1241600000.0
2008-07-23 12:00:00,1.9936,1.9952,1.9934,1.99465,1343700000.0
2008-07-23 12:05:00,1.99465,1.9953,1.9946,1.9953,856600000.0
2008-07-23 12:10:00,1.9953,1.9961,1.9952,1.99585,929700000.0
2008-07-23 12:15:00,1.9959,1.9962,1.9957,1.9959,1035400000.0
2008-07-23 12:20:00,1.99595,1.9966,1.9954,1.9956,914799999.0
2008-07-23 12:25:00,1.9956,1.99565,1.9953,1.9956,543900000.0
2008-07-23 12:30:00,1.9956,1.99585,1.9951,1.9956,864400000.0
2008-07-23 12:35:00,1.99565,1.9979,1.99555,1.9979,1456300000.0
2008-07-23 12:40:00,1.9978,1.99795,1.9969,1.9969,1609300000.0
2008-07-23 12:45:00,1.997,1.99765,1.9969,1.9973,1153800000.0
2008-07-23 12:50:00,1.9973,1.99775,1.99725,1.9977,820100000.0
2008-07-23 12:55:00,1.9977,1.9987,1.9975,1.9985,1541899997.0
2008-07-23 13:00:00,1.99855,1.9991,1.99835,1.99845,1244700000.0
2008-07-23 13:05:00,1.9984,1.99875,1.9982,1.99845,741100000.0
2008-07-23 13:10:00,1.99845,1.99895,1.9983,1.99885,903600000.0
2008-07-23 13:15:00,1.99885,1.9998,1.99875,1.9997,1091700000.0
2008-07-23 13:20:00,1.9997,2.0004,1.9994,2.00015,1440000000.0
2008-07-23 13:25:00,2.00015,2.00175,1.99985,2.00105,2020700001.0
2008-07-23 13:30:00,2.00105,2.00155,2.0006,2.00095,2031799999.0
2008-07-23 13:35:00,2.00095,2.00115,1.9999,2.0002,1259300000.0
2008-07-23 13:40:00,2.00025,2.00065,2.00005,2.00055,1447300000.0
2008-07-23 13:45:00,2.0006,2.0016,2.00025,2.00135,1826700000.0
2008-07-23 13:50:00,2.0013,2.00235,2.00085,2.002,2221700000.0
2008-07-23 13:55:00,2.002,2.00205,2.00165,2.00185,1206300001.0
2008-07-23 14:00:00,2.0018,2.0025,2.0015,2.0015,2154500000.0
2008-07-23 14:05:00,2.00155,2.00155,2.00025,2.0004,2093600000.0
2008-07-23 14:10:00,2.0004,2.00045,1.9996,1.9996,1169600000.0
2008-07-23 14:15:00,1.9996,1.9998,1.99895,1.9997,1568300001.0
2008-07-23 14:20:00,1.99975,2.00175,1.99965,2.001,2356000001.0
2008-07-23 14:25:00,2.001,2.0011,1.99995,2.00015,1745100002.0
2008-07-23 14:30:00,2.00015,2.0013,1.99995,2.0011,2279099999.0
2008-07-23 14:35:00,2.001,2.0013,2.0005,2.001,1648200000.0
2008-07-23 14:40:00,2.00095,2.0012,2.0001,2.00015,1236100000.0
2008-07-23 14:45:00,2.0002,2.0008,2.0,2.0,1061200000.0
2008-07-23 14:50:00,2.0,2.001,2.0,2.0007,1969799998.0
2008-07-23 14:55:00,2.0007,2.0015,2.0006,2.0011,1494700000.0
2008-07-23 15:00:00,2.0009,2.00165,2.0007,2.0016,2145799997.0
2008-07-23 15:05:00,2.0017,2.002,2.0011,2.0012,2097999999.0
2008-07-23 15:10:00,2.00115,2.0016,2.00085,2.001,1750300000.0
2008-07-23 15:15:00,2.00095,2.00115,2.0003,2.0004,1328200000.0
2008-07-23 15:20:00,2.0005,2.00075,2.00035,2.0006,1333500002.0
2008-07-23 15:25:00,2.0006,2.0007,2.00025,2.00055,1325000001.0
2008-07-23 15:30:00,2.00055,2.001,2.00045,2.00085,1097300000.0
2008-07-23 15:35:00,2.00085,2.0016,2.0008,2.0012,936162000.0
2008-07-23 15:40:00,2.0012,2.00145,2.00075,2.00105,1417000000.0
2008-07-23 15:45:00,2.00105,2.0012,2.0007,2.00095,1823800000.0
2008-07-23 15:50:00,2.0009,2.00125,2.00085,2.0009,1386200000.0
2008-07-23 15:55:00,2.0009,2.00105,2.0001,2.0003,1617000000.0
2008-07-23 16:00:00,2.0003,2.00085,1.99965,1.9997,2255200000.0
2008-07-23 16:05:00,1.9997,2.0001,1.99915,1.9993,1817100000.0
2008-07-23 16:10:00,1.9994,1.9994,1.9975,1.99845,2465899994.0
2008-07-23 16:15:00,1.99845,1.9996,1.99835,1.9993,1837400000.0
2008-07-23 16:20:00,1.9993,1.9999,1.99905,1.9991,2837000000.0
2008-07-23 16:25:00,1.9991,1.9996,1.9988,1.999,1816867500.0
2008-07-23 16:30:00,1.999,1.99915,1.99775,1.9983,2547399999.0
2008-07-23 16:35:00,1.9983,1.9995,1.9973,1.99805,3013200007.0
2008-07-23 16:40:00,1.99805,1.9984,1.9977,1.99795,1760100000.0
2008-07-23 16:45:00,1.99795,1.9986,1.99615,1.9965,2292400000.0
2008-07-23 16:50:00,1.99655,1.9973,1.99625,1.99715,2525600000.0
2008-07-23 16:55:00,1.9972,1.9972,1.99625,1.99675,2019397102.0
2008-07-23 17:00:00,1.9967,1.99745,1.99605,1.9972,1762585775.0
2008-07-23 17:05:00,1.9972,1.99925,1.99715,1.9985,1708200000.0
2008-07-23 17:10:00,1.99855,1.9988,1.99765,1.9982,1307686498.0
2008-07-23 17:15:00,1.9982,1.9982,1.99715,1.9977,1931199999.0
2008-07-23 17:20:00,1.9978,1.999,1.9978,1.9985,1459399999.0
2008-07-23 17:25:00,1.9985,1.9989,1.99825,1.99885,1241399999.0
2008-07-23 17:30:00,1.9988,1.99925,1.9981,1.99855,2179886501.0
2008-07-23 17:35:00,1.99865,1.99945,1.99825,1.99885,1488799994.0
2008-07-23 17:40:00,1.99885,2.0002,1.99875,1.9999,2311300002.0
2008-07-23 17:45:00,1.9999,2.00265,1.9998,2.00155,1720299999.0
2008-07-23 17:50:00,2.00155,2.0024,2.00105,2.0024,821200000.0
2008-07-23 17:55:00,2.00235,2.00295,2.0018,2.0019,1233300000.0
2008-07-23 18:00:00,2.0019,2.0021,2.00115,2.0013,1136900000.0
2008-07-23 18:05:00,2.0013,2.0022,2.00095,2.00205,926100000.0
2008-07-23 18:10:00,2.00205,2.0028,2.0019,2.0023,1118000000.0
2008-07-23 18:15:00,2.00235,2.00275,2.0015,2.0017,981199999.0
2008-07-23 18:20:00,2.0017,2.0021,2.0012,2.0013,1008900000.0
2008-07-23 18:25:00,2.00125,2.0015,2.00115,2.00125,536500000.0
2008-07-23 18:30:00,2.0012,2.0018,2.0012,2.00165,899200000.0
2008-07-23 18:35:00,2.0016,2.00175,2.00145,2.0017,792600000.0
2008-07-23 18:40:00,2.00155,2.00185,2.00125,2.00125,926500000.0
2008-07-23 18:45:00,2.00125,2.0013,2.0005,2.0008,698000000.0
2008-07-23 18:50:00,2.0008,2.00105,2.0005,2.0007,971400000.0
2008-07-23 18:55:00,2.00065,2.00065,1.9999,1.9999,988600000.0
2008-07-23 19:00:00,2.0,2.00045,1.9995,2.00045,742200000.0
2008-07-23 19:05:00,2.00055,2.0007,1.9999,2.0003,756500000.0
2008-07-23 19:10:00,2.00025,2.0005,1.9999,2.0002,683100000.0
2008-07-23 19:15:00,2.00025,2.0007,2.0001,2.00055,716500000.0
2008-07-23 19:20:00,2.00055,2.00055,1.9998,1.9999,681000000.0
2008-07-23 19:25:00,1.9999,2.0,1.9993,1.9995,713800000.0
2008-07-23 19:30:00,1.9995,2.00035,1.9995,2.0003,813700000.0
2008-07-23 19:35:00,2.0003,2.0006,2.0001,2.0003,573800000.0
2008-07-23 19:40:00,2.0003,2.00055,2.0,2.0001,708600000.0
2008-07-23 19:45:00,2.0001,2.0001,1.99925,1.99975,977700000.0
2008-07-23 19:50:00,1.99975,2.0002,1.9992,1.9997,1211700000.0
2008-07-23 19:55:00,1.99965,2.0003,1.999,1.99905,772000001.0
2008-07-23 20:00:00,1.99905,1.9996,1.99815,1.99855,1175500001.0
2008-07-23 20:05:00,1.99855,1.9988,1.9978,1.9978,1056800000.0
2008-07-23 20:10:00,1.9978,1.9987,1.9976,1.9987,1128400000.0
2008-07-23 20:15:00,1.9985,1.9987,1.9979,1.9982,839399999.0
2008-07-23 20:20:00,1.9981,1.99855,1.9979,1.9984,600200000.0
2008-07-23 20:25:00,1.9984,1.99855,1.9976,1.9978,1214700000.0
2008-07-23 20:30:00,1.9978,1.9982,1.9973,1.9981,836800000.0
2008-07-23 20:35:00,1.9981,1.99815,1.9971,1.9973,661400000.0
2008-07-23 20:40:00,1.99735,1.9976,1.9963,1.99655,803600000.0
2008-07-23 20:45:00,1.99655,1.99755,1.9962,1.99735,928200001.0
2008-07-23 20:50:00,1.99735,1.998,1.99725,1.9973,1286900000.0
2008-07-23 20:55:00,1.9973,1.99735,1.99665,1.997,1361200000.0
2008-07-23 21:00:00,1.997,1.9976,1.9963,1.99755,1307200000.0
2008-07-23 21:05:00,1.9975,1.99865,1.9975,1.9982,968100000.0
2008-07-23 21:10:00,1.9982,1.9985,1.99735,1.9978,1322700005.0
2008-07-23 21:15:00,1.9978,1.998,1.9976,1.9977,248700000.0
2008-07-23 21:20:00,1.9977,1.9981,1.99765,1.9977,234000000.0
2008-07-23 21:25:00,1.9977,1.99825,1.9976,1.9982,315700000.0
2008-07-23 21:30:00,1.9982,1.9982,1.9974,1.9976,299200000.0
2008-07-23 21:35:00,1.9976,1.9978,1.99745,1.99755,337500000.0
2008-07-23 21:40:00,1.99755,1.9976,1.99725,1.9974,419300000.0
2008-07-23 21:45:00,1.9974,1.9981,1.99735,1.9978,581000000.0
2008-07-23 21:50:00,1.9978,1.99785,1.9975,1.9977,253900000.0
2008-07-23 21:55:00,1.9977,1.9989,1.9977,1.9989,199400000.0
2008-07-23 22:00:00,1.9989,1.99895,1.99815,1.9982,206200000.0
2008-07-23 22:05:00,1.9982,1.9982,1.9974,1.99775,553400000.0
2008-07-23 22:10:00,1.9976,1.9982,1.9976,1.9982,123800000.0
2008-07-23 22:15:00,1.9982,1.99855,1.9981,1.99835,297700000.0
2008-07-23 22:20:00,1.9984,1.9987,1.99815,1.9984,266600000.0
2008-07-23 22:25:00,1.99845,1.99845,1.99795,1.9981,313199999.0
2008-07-23 22:30:00,1.998,1.99825,1.998,1.99815,72000000.0
2008-07-23 22:35:00,1.99815,1.99835,1.99795,1.99835,127700000.0
2008-07-23 22:40:00,1.9983,1.99865,1.9982,1.9984,300100003.0
2008-07-23 22:45:00,1.9985,1.9988,1.9983,1.99875,324400000.0
2008-07-23 22:50:00,1.9987,1.9995,1.9986,1.9995,293500000.0
2008-07-23 22:55:00,1.9995,2.0003,1.99915,1.99925,558499999.0
2008-07-23 23:00:00,1.99925,1.9994,1.9987,1.99885,344100003.0
2008-07-23 23:05:00,1.99885,1.99885,1.9978,1.9978,301000000.0
2008-07-23 23:10:00,1.9978,1.99825,1.9977,1.99795,216200000.0
2008-07-23 23:15:00,1.9979,1.9981,1.9977,1.9979,157100000.0
2008-07-23 23:20:00,1.9978,1.9981,1.9978,1.99785,137500000.0
2008-07-23 23:25:00,1.9979,1.9982,1.9979,1.99815,82200000.0
2008-07-23 23:30:00,1.9981,1.9983,1.9975,1.9976,97200000.0
2008-07-23 23:35:00,1.9976,1.9976,1.9973,1.9973,43400000.0
2008-07-23 23:40:00,1.9972,1.9973,1.9972,1.9973,6000000.0
2008-07-23 23:45:00,1.9974,1.9975,1.9973,1.9973,25700000.0
2008-07-23 23:50:00,1.99725,1.9975,1.99725,1.9973,97000000.0
2008-07-23 23:55:00,1.9973,1.9973,1.9971,1.9973,20700000.0
2008-07-24 00:00:00,1.9973,1.9973,1.99695,1.997,144600000.0
2008-07-24 00:05:00,1.997,1.997,1.9969,1.9969,90600000.0
2008-07-24 00:10:00,1.99695,1.997,1.99675,1.99675,138100000.0
2008-07-24 00:15:00,1.99685,1.99685,1.99645,1.9966,102000000.0
2008-07-24 00:20:00,1.9966,1.9972,1.9966,1.9971,133800000.0
2008-07-24 00:25:00,1.9972,1.99775,1.997,1.99745,84300000.0
2008-07-24 00:30:00,1.9976,1.9976,1.9971,1.9972,137700000.0
2008-07-24 00:35:00,1.9971,1.9973,1.99695,1.99695,68600000.0
2008-07-24 00:40:00,1.99695,1.99705,1.9966,1.9969,285800000.0
2008-07-24 00:45:00,1.99645,1.9969,1.99639,1.9968,311200002.0
2008-07-24 00:50:00,1.99685,1.9973,1.99685,1.99695,191700000.0
2008-07-24 00:55:00,1.9968,1.9971,1.99665,1.997,245800001.0
2008-07-24 01:00:00,1.997,1.99725,1.9969,1.99715,232700000.0
2008-07-24 01:05:00,1.997,1.99715,1.99685,1.99685,116700000.0
2008-07-24 01:10:00,1.99685,1.99715,1.99665,1.99715,84900000.0
2008-07-24 01:15:00,1.99715,1.9973,1.99715,1.9972,271400000.0
2008-07-24 01:20:00,1.9972,1.9973,1.99655,1.9972,308100000.0
2008-07-24 01:25:00,1.9972,1.9975,1.99685,1.9975,196700000.0
2008-07-24 01:30:00,1.9975,1.99895,1.9975,1.9983,285500000.0
2008-07-24 01:35:00,1.9983,1.9983,1.9973,1.9975,147600000.0
2008-07-24 01:40:00,1.9975,1.9975,1.99635,1.997,276600000.0
2008-07-24 01:45:00,1.997,1.9972,1.997,1.9971,134400000.0
2008-07-24 01:50:00,1.9971,1.9973,1.997,1.9971,167800000.0
2008-07-24 01:55:00,1.9971,1.9973,1.9969,1.99725,98600000.0
2008-07-24 02:00:00,1.99725,1.9975,1.99725,1.99735,103300000.0
2008-07-24 02:05:00,1.9975,1.9976,1.99724,1.9974,52700000.0
2008-07-24 02:10:00,1.9974,1.9975,1.9972,1.9974,201200000.0
2008-07-24 02:15:00,1.9974,1.99805,1.99735,1.99785,139900000.0
2008-07-24 02:20:00,1.9979,1.9981,1.99765,1.9979,114400000.0
2008-07-24 02:25:00,1.9979,1.9989,1.99775,1.9988,376300000.0
2008-07-24 02:30:00,1.9988,1.9988,1.9985,1.9986,77100000.0
2008-07-24 02:35:00,1.9986,1.9986,1.99845,1.99855,279500000.0
2008-07-24 02:40:00,1.99845,1.9985,1.9981,1.9981,122099999.0
2008-07-24 02:45:00,1.9981,1.9981,1.9976,1.998,174200000.0
2008-07-24 02:50:00,1.998,1.998,1.9973,1.9977,285300000.0
2008-07-24 02:55:00,1.99765,1.99785,1.99715,1.9972,355500001.0
2008-07-24 03:00:00,1.9973,1.9975,1.9971,1.9971,124700000.0
2008-07-24 03:05:00,1.9971,1.9972,1.9966,1.9967,185800000.0
2008-07-24 03:10:00,1.9967,1.9968,1.99665,1.99675,65500000.0
2008-07-24 03:15:00,1.9967,1.9967,1.99635,1.99665,170600000.0
2008-07-24 03:20:00,1.99655,1.9966,1.99615,1.99645,110000000.0
2008-07-24 03:25:00,1.9964,1.9965,1.996,1.99615,300000000.0
2008-07-24 03:30:00,1.99615,1.9966,1.9961,1.9966,196300000.0
2008-07-24 03:35:00,1.9966,1.9966,1.9965,1.99655,140000000.0
2008-07-24 03:40:00,1.99655,1.99655,1.99625,1.99645,86300000.0
2008-07-24 03:45:00,1.99611,1.99685,1.99604,1.9967,171400000.0
2008-07-24 03:50:00,1.99675,1.99725,1.99675,1.9972,148100000.0
2008-07-24 03:55:00,1.99715,1.99725,1.99705,1.9971,99200000.0
2008-07-24 04:00:00,1.9971,1.9982,1.99705,1.9977,608000000.0
2008-07-24 04:05:00,1.9977,1.998,1.99765,1.9977,90000000.0
2008-07-24 04:10:00,1.9977,1.9985,1.99755,1.9981,560400000.0
2008-07-24 04:15:00,1.9981,1.99855,1.9979,1.9981,388600001.0
2008-07-24 04:20:00,1.9981,1.9983,1.9977,1.9979,231000000.0
2008-07-24 04:25:00,1.99795,1.99795,1.9971,1.9971,216000000.0
2008-07-24 04:30:00,1.9971,1.9975,1.9971,1.99735,269100000.0
2008-07-24 04:35:00,1.99725,1.9974,1.9972,1.9974,125300000.0
2008-07-24 04:40:00,1.9974,1.9974,1.99735,1.99735,35000000.0
2008-07-24 04:45:00,1.9974,1.998,1.9973,1.9979,151700000.0
2008-07-24 04:50:00,1.9979,1.998,1.9975,1.9977,267500000.0
2008-07-24 04:55:00,1.9977,1.9978,1.9975,1.9976,268500000.0
2008-07-24 05:00:00,1.9975,1.9976,1.9971,1.9974,231400000.0
2008-07-24 05:05:00,1.9974,1.9976,1.9974,1.9976,73800000.0
2008-07-24 05:10:00,1.9976,1.9976,1.9974,1.9974,104500000.0
2008-07-24 05:15:00,1.9974,1.99765,1.9974,1.9974,170900000.0
2008-07-24 05:20:00,1.9974,1.99805,1.9973,1.998,394900000.0
2008-07-24 05:25:00,1.998,1.99815,1.9979,1.99805,184400000.0
2008-07-24 05:30:00,1.9981,1.9981,1.99795,1.99805,29400000.0
2008-07-24 05:35:00,1.99805,1.9981,1.9979,1.9981,49900000.0
2008-07-24 05:40:00,1.998,1.9981,1.9975,1.9976,436100000.0
2008-07-24 05:45:00,1.9976,1.9976,1.9971,1.9976,196900000.0
2008-07-24 05:50:00,1.9976,1.9977,1.99745,1.9975,62500000.0
2008-07-24 05:55:00,1.9976,1.9976,1.9975,1.9975,26200000.0
2008-07-24 06:00:00,1.9975,1.9982,1.9975,1.9978,240800000.0
2008-07-24 06:05:00,1.9979,1.99855,1.9979,1.9984,495000001.0
2008-07-24 06:10:00,1.9984,1.9985,1.9982,1.9982,310900000.0
2008-07-24 06:15:00,1.9982,1.9984,1.9979,1.99805,221600000.0
2008-07-24 06:20:00,1.99805,1.99815,1.998,1.998,226800000.0
2008-07-24 06:25:00,1.998,1.9982,1.998,1.998,136900000.0
2008-07-24 06:30:00,1.9981,1.9983,1.99765,1.9978,142100000.0
2008-07-24 06:35:00,1.9979,1.998,1.9976,1.998,169400000.0
2008-07-24 06:40:00,1.998,1.998,1.9976,1.9976,288400000.0
2008-07-24 06:45:00,1.9977,1.9979,1.9977,1.9979,132300000.0
2008-07-24 06:50:00,1.9978,1.9979,1.9976,1.9977,219400000.0
2008-07-24 06:55:00,1.9977,1.9978,1.9975,1.99775,306300000.0
2008-07-24 07:00:00,1.9977,1.9978,1.9975,1.99775,403700000.0
2008-07-24 07:05:00,1.9976,1.99795,1.9975,1.99795,660100000.0
2008-07-24 07:10:00,1.99795,1.99815,1.9975,1.9981,519400000.0
2008-07-24 07:15:00,1.99805,1.99815,1.9977,1.9979,554800000.0
2008-07-24 07:20:00,1.9979,1.99845,1.99785,1.9982,612200000.0
2008-07-24 07:25:00,1.9982,1.99835,1.99785,1.998,565000000.0
2008-07-24 07:30:00,1.998,1.998,1.9977,1.9978,242100000.0
2008-07-24 07:35:00,1.99773,1.99807,1.99758,1.998,271900000.0
2008-07-24 07:40:00,1.998,1.9983,1.998,1.9982,266500000.0
2008-07-24 07:45:00,1.99815,1.99865,1.9978,1.9978,495400000.0
2008-07-24 07:50:00,1.9978,1.9979,1.9977,1.9978,689400001.0
2008-07-24 07:55:00,1.9978,1.99825,1.9975,1.9975,507900001.0
2008-07-24 08:00:00,1.9975,1.9977,1.9974,1.9976,297800000.0
2008-07-24 08:05:00,1.9976,1.9976,1.9952,1.9956,1200000000.0
2008-07-24 08:10:00,1.9956,1.9961,1.99555,1.996,679199999.0
2008-07-24 08:15:00,1.996,1.9968,1.99585,1.9965,860500000.0
2008-07-24 08:20:00,1.9966,1.99675,1.9964,1.9965,842000000.0
2008-07-24 08:25:00,1.9965,1.9965,1.9962,1.9963,460000000.0
2008-07-24 08:30:00,1.9963,1.9969,1.9961,1.9965,718100000.0
2008-07-24 08:35:00,1.9965,1.9968,1.9962,1.9964,884800000.0
2008-07-24 08:40:00,1.9964,1.9969,1.99595,1.996,821700000.0
2008-07-24 08:45:00,1.996,1.9964,1.99545,1.99625,920300000.0
2008-07-24 08:50:00,1.9964,1.99645,1.9946,1.99485,1316800000.0
2008-07-24 08:55:00,1.99485,1.9953,1.99425,1.99465,1168684375.0
2008-07-24 09:00:00,1.9947,1.9947,1.99335,1.994,1472300000.0
2008-07-24 09:05:00,1.994,1.99405,1.99285,1.99285,1521200000.0
2008-07-24 09:10:00,1.99285,1.99335,1.99195,1.9928,1815600001.0
2008-07-24 09:15:00,1.9929,1.9941,1.99265,1.9936,1566700000.0
2008-07-24 09:20:00,1.99355,1.9937,1.9928,1.9931,1179900000.0
2008-07-24 09:25:00,1.9931,1.99315,1.99225,1.993,1217999999.0
2008-07-24 09:30:00,1.993,1.9933,1.9925,1.993,990300000.0
2008-07-24 09:35:00,1.9931,1.9936,1.9924,1.9928,1274100000.0
2008-07-24 09:40:00,1.9928,1.9932,1.9924,1.99285,954400000.0
2008-07-24 09:45:00,1.99285,1.9939,1.9928,1.9935,1267200000.0
2008-07-24 09:50:00,1.9935,1.99375,1.99305,1.9936,867700000.0
2008-07-24 09:55:00,1.9936,1.99395,1.99275,1.99275,1203900000.0
2008-07-24 10:00:00,1.9929,1.99385,1.9924,1.9926,1543208249.0
2008-07-24 10:05:00,1.9926,1.9926,1.9884,1.9891,2916599998.0
2008-07-24 10:10:00,1.9892,1.9894,1.98815,1.9887,2274700007.0
2008-07-24 10:15:00,1.9887,1.9888,1.9873,1.98755,3973699994.0
2008-07-24 10:20:00,1.98755,1.9886,1.9875,1.988,2753400000.0
2008-07-24 10:25:00,1.988,1.9886,1.9876,1.9878,2493199998.0
2008-07-24 10:30:00,1.98752,1.98752,1.98315,1.9842,2039400001.0
2008-07-24 10:35:00,1.98435,1.98625,1.98395,1.98625,1981300000.0
2008-07-24 10:40:00,1.9863,1.98765,1.98625,1.98705,2233299999.0
2008-07-24 10:45:00,1.98705,1.98765,1.98655,1.9866,1336800000.0
2008-07-24 10:50:00,1.98655,1.9876,1.98655,1.9874,1495500000.0
2008-07-24 10:55:00,1.98735,1.9877,1.9869,1.987,1410100000.0
2008-07-24 11:00:00,1.987,1.98815,1.98675,1.98785,1371100000.0
2008-07-24 11:05:00,1.98785,1.9881,1.9869,1.98695,1611100000.0
2008-07-24 11:10:00,1.987,1.9875,1.9868,1.98705,2296200000.0
2008-07-24 11:15:00,1.987,1.987,1.9863,1.9865,2139400000.0
2008-07-24 11:20:00,1.9865,1.9875,1.9862,1.98675,1970900000.0
2008-07-24 11:25:00,1.98675,1.987,1.98625,1.98695,1378800000.0
2008-07-24 11:30:00,1.987,1.9871,1.9864,1.98705,1517500000.0
2008-07-24 11:35:00,1.98705,1.9881,1.98705,1.988,1618000000.0
2008-07-24 11:40:00,1.988,1.9881,1.9873,1.9878,849200000.0
2008-07-24 11:45:00,1.9878,1.9889,1.9878,1.9887,576300000.0
2008-07-24 11:50:00,1.98875,1.9889,1.98825,1.9884,1182300000.0
2008-07-24 11:55:00,1.98845,1.9888,1.9877,1.9877,1442900000.0
2008-07-24 12:00:00,1.98775,1.988,1.98725,1.9876,1306000000.0
2008-07-24 12:05:00,1.9876,1.9887,1.9874,1.98835,954200000.0
2008-07-24 12:10:00,1.98845,1.9885,1.98585,1.98645,1724999999.0
2008-07-24 12:15:00,1.9865,1.9867,1.9863,1.9866,467700000.0
2008-07-24 12:20:00,1.9866,1.9867,1.9861,1.98665,933100000.0
2008-07-24 12:25:00,1.98665,1.98685,1.9862,1.9864,950400000.0
2008-07-24 12:30:00,1.98645,1.9865,1.98615,1.98625,1179100001.0
2008-07-24 12:35:00,1.98625,1.9864,1.98575,1.9862,1182300000.0
2008-07-24 12:40:00,1.9862,1.9866,1.9862,1.9864,881700000.0
2008-07-24 12:45:00,1.98635,1.9865,1.98615,1.9863,615300000.0
2008-07-24 12:50:00,1.9863,1.98635,1.98555,1.9856,1212699999.0
2008-07-24 12:55:00,1.9856,1.9858,1.9852,1.9857,1077400000.0
2008-07-24 13:00:00,1.9857,1.9857,1.9853,1.9856,1006600000.0
2008-07-24 13:05:00,1.9857,1.9857,1.9853,1.9854,553100000.0
2008-07-24 13:10:00,1.9854,1.98545,1.985,1.9852,581900000.0
2008-07-24 13:15:00,1.98525,1.9855,1.9845,1.9848,873100000.0
2008-07-24 13:20:00,1.9848,1.9848,1.98445,1.9846,459900000.0
2008-07-24 13:25:00,1.9846,1.9853,1.98455,1.98525,746200000.0
2008-07-24 13:30:00,1.98525,1.9856,1.9847,1.9847,854500000.0
2008-07-24 13:35:00,1.9847,1.985,1.9837,1.9839,1280000001.0
2008-07-24 13:40:00,1.984,1.9845,1.9834,1.9838,1531300000.0
2008-07-24 13:45:00,1.9838,1.9857,1.9838,1.9857,1220600000.0
2008-07-24 13:50:00,1.98565,1.98635,1.98565,1.9859,775800000.0
2008-07-24 13:55:00,1.9859,1.9861,1.98525,1.986,851600000.0
2008-07-24 14:00:00,1.986,1.9868,1.986,1.9864,819700000.0
2008-07-24 14:05:00,1.9864,1.9867,1.9861,1.9861,1036800000.0
2008-07-24 14:10:00,1.9861,1.9865,1.98565,1.9865,1320300000.0
2008-07-24 14:15:00,1.98655,1.9875,1.98655,1.98665,1581899999.0
2008-07-24 14:20:00,1.9867,1.98695,1.9857,1.98585,1282100001.0
2008-07-24 14:25:00,1.98585,1.98635,1.98565,1.9861,796100001.0
2008-07-24 14:30:00,1.9861,1.98805,1.9857,1.9866,1701000000.0
2008-07-24 14:35:00,1.98665,1.98665,1.98545,1.98545,1057299998.0
2008-07-24 14:40:00,1.98545,1.9856,1.9845,1.98465,1092400000.0
2008-07-24 14:45:00,1.98465,1.9849,1.98375,1.98425,1082000000.0
2008-07-24 14:50:00,1.98425,1.9843,1.98255,1.98295,2307567502.0
2008-07-24 14:55:00,1.983,1.9833,1.9825,1.983,1772700000.0
2008-07-24 15:00:00,1.983,1.983,1.9816,1.9821,1723200002.0
2008-07-24 15:05:00,1.9821,1.9832,1.9821,1.9829,1124600000.0
2008-07-24 15:10:00,1.9829,1.98415,1.98285,1.9841,1375300000.0
2008-07-24 15:15:00,1.9841,1.9849,1.9838,1.984,1378200000.0
2008-07-24 15:20:00,1.984,1.98425,1.98315,1.9837,1156200001.0
2008-07-24 15:25:00,1.9837,1.98435,1.98365,1.9841,1165199998.0
2008-07-24 15:30:00,1.984,1.98485,1.984,1.9843,1003900000.0
2008-07-24 15:35:00,1.98435,1.9847,1.9843,1.9844,690300000.0
2008-07-24 15:40:00,1.9845,1.9847,1.984,1.9843,856600000.0
2008-07-24 15:45:00,1.9843,1.9845,1.9838,1.9843,1142000000.0
2008-07-24 15:50:00,1.98435,1.98475,1.9842,1.9843,755500000.0
2008-07-24 15:55:00,1.98435,1.98445,1.98395,1.9842,1307900000.0
2008-07-24 16:00:00,1.9842,1.9872,1.98415,1.98695,1981600001.0
2008-07-24 16:05:00,1.98695,1.9875,1.9861,1.9871,1359600000.0
2008-07-24 16:10:00,1.98715,1.9874,1.9868,1.9872,1202200000.0
2008-07-24 16:15:00,1.9872,1.9874,1.98635,1.9869,1235900003.0
2008-07-24 16:20:00,1.9869,1.9873,1.9858,1.9861,1039600000.0
2008-07-24 16:25:00,1.9861,1.9862,1.98565,1.9859,1041700000.0
2008-07-24 16:30:00,1.9859,1.9859,1.985,1.98525,1296600002.0
2008-07-24 16:35:00,1.98525,1.9853,1.9832,1.98355,1518599999.0
2008-07-24 16:40:00,1.98355,1.98455,1.98355,1.98405,943400000.0
2008-07-24 16:45:00,1.98405,1.9841,1.98285,1.98315,788600000.0
2008-07-24 16:50:00,1.98315,1.9835,1.9826,1.9828,1308700000.0
2008-07-24 16:55:00,1.9828,1.9831,1.9826,1.98285,856500000.0
2008-07-24 17:00:00,1.98285,1.983,1.98245,1.9828,1216500002.0
2008-07-24 17:05:00,1.98285,1.9835,1.9828,1.983,1072500000.0
2008-07-24 17:10:00,1.983,1.9832,1.98275,1.983,569400000.0
2008-07-24 17:15:00,1.98295,1.983,1.9822,1.98285,1069800000.0
2008-07-24 17:20:00,1.9829,1.98375,1.98275,1.98305,1377900000.0
2008-07-24 17:25:00,1.983,1.9835,1.9822,1.9831,1439999998.0
2008-07-24 17:30:00,1.9831,1.9832,1.98255,1.9828,1042918799.0
2008-07-24 17:35:00,1.9828,1.9832,1.98245,1.9828,924300000.0
2008-07-24 17:40:00,1.9828,1.9828,1.98175,1.98235,850400000.0
2008-07-24 17:45:00,1.98235,1.9835,1.98185,1.9835,955700000.0
2008-07-24 17:50:00,1.98345,1.9835,1.9831,1.98325,464800000.0
2008-07-24 17:55:00,1.9833,1.98355,1.9829,1.983,750800000.0
2008-07-24 18:00:00,1.983,1.9833,1.9823,1.9827,758300000.0
2008-07-24 18:05:00,1.9827,1.9827,1.98215,1.9826,401700000.0
2008-07-24 18:10:00,1.9826,1.983,1.98245,1.9828,193200000.0
2008-07-24 18:15:00,1.9828,1.9828,1.98215,1.98215,281400000.0
2008-07-24 18:20:00,1.98215,1.9826,1.98215,1.98255,487700000.0
2008-07-24 18:25:00,1.98255,1.98335,1.98255,1.9833,487700000.0
2008-07-24 18:30:00,1.9833,1.9834,1.9824,1.9824,626600000.0
2008-07-24 18:35:00,1.9824,1.9825,1.9818,1.98225,884900000.0
2008-07-24 18:40:00,1.98225,1.9825,1.9818,1.98225,426900000.0
2008-07-24 18:45:00,1.9822,1.9825,1.98205,1.9823,417500000.0
2008-07-24 18:50:00,1.98235,1.9827,1.98205,1.98235,378100000.0
2008-07-24 18:55:00,1.98235,1.98265,1.9823,1.98235,327500000.0
2008-07-24 19:00:00,1.98235,1.98345,1.9823,1.9833,326700000.0
2008-07-24 19:05:00,1.9833,1.98445,1.9833,1.9844,350400000.0
2008-07-24 19:10:00,1.9844,1.9844,1.98325,1.98375,445400000.0
2008-07-24 19:15:00,1.98375,1.98415,1.9831,1.9835,745100000.0
2008-07-24 19:20:00,1.9836,1.9842,1.9832,1.98345,454100000.0
2008-07-24 19:25:00,1.9835,1.9838,1.98305,1.9831,719200000.0
2008-07-24 19:30:00,1.9831,1.98385,1.9831,1.9837,317900000.0
2008-07-24 19:35:00,1.9837,1.98465,1.98345,1.98365,589400000.0
2008-07-24 19:40:00,1.9837,1.9839,1.98255,1.9832,596100000.0
2008-07-24 19:45:00,1.9832,1.9836,1.9831,1.9832,230200000.0
2008-07-24 19:50:00,1.9832,1.9842,1.98315,1.9841,413100000.0
2008-07-24 19:55:00,1.9842,1.9845,1.98375,1.9845,476300000.0
2008-07-24 20:00:00,1.98455,1.98495,1.9841,1.9841,432500000.0
2008-07-24 20:05:00,1.9841,1.98495,1.9841,1.98475,458400000.0
2008-07-24 20:10:00,1.98475,1.98545,1.98455,1.98505,601400000.0
2008-07-24 20:15:00,1.985,1.9852,1.9846,1.9848,639900000.0
2008-07-24 20:20:00,1.98475,1.9849,1.9841,1.9844,406600000.0
2008-07-24 20:25:00,1.9843,1.9843,1.98315,1.98345,572000000.0
2008-07-24 20:30:00,1.98345,1.98375,1.98305,1.9837,328900000.0
2008-07-24 20:35:00,1.9837,1.98425,1.98355,1.9836,310100000.0
2008-07-24 20:40:00,1.9836,1.98385,1.98325,1.9838,493200000.0
2008-07-24 20:45:00,1.9838,1.9838,1.98345,1.9836,379700000.0
2008-07-24 20:50:00,1.9836,1.9844,1.9833,1.9844,450600000.0
2008-07-24 20:55:00,1.98435,1.9845,1.984,1.984,298400000.0
2008-07-24 21:00:00,1.984,1.9844,1.98355,1.98355,343500000.0
2008-07-24 21:05:00,1.9836,1.9839,1.98355,1.98385,134400000.0
2008-07-24 21:10:00,1.98385,1.98395,1.9837,1.98375,73300000.0
2008-07-24 21:15:00,1.98375,1.9843,1.98375,1.98405,334700000.0
2008-07-24 21:20:00,1.98405,1.9846,1.98405,1.9846,221200000.0
2008-07-24 21:25:00,1.9845,1.9852,1.98445,1.98505,186600000.0
2008-07-24 21:30:00,1.9851,1.9851,1.9845,1.9849,342200000.0
2008-07-24 21:35:00,1.9849,1.9855,1.9849,1.9855,277400000.0
2008-07-24 21:40:00,1.9855,1.9859,1.98505,1.98585,266700000.0
2008-07-24 21:45:00,1.9859,1.98655,1.9857,1.98625,431100000.0
2008-07-24 21:50:00,1.98625,1.9864,1.986,1.9862,682000000.0
2008-07-24 21:55:00,1.9862,1.9867,1.9862,1.9867,729000000.0
2008-07-24 22:00:00,1.9867,1.9867,1.9861,1.9862,598100000.0
2008-07-24 22:05:00,1.9862,1.9864,1.98585,1.98625,314100000.0
2008-07-24 22:10:00,1.98625,1.9866,1.98625,1.98635,137400000.0
2008-07-24 22:15:00,1.98635,1.98635,1.9859,1.98615,122200000.0
2008-07-24 22:20:00,1.9861,1.9862,1.9859,1.9862,195300000.0
2008-07-24 22:25:00,1.9862,1.98645,1.9861,1.9863,165500000.0
2008-07-24 22:30:00,1.9864,1.9867,1.9863,1.9866,219400000.0
2008-07-24 22:35:00,1.98655,1.98675,1.98635,1.9864,369900000.0
2008-07-24 22:40:00,1.9864,1.9871,1.9864,1.98675,249700000.0
2008-07-24 22:45:00,1.9869,1.9869,1.9864,1.9864,239781000.0
2008-07-24 22:50:00,1.98655,1.9869,1.98635,1.98655,350300000.0
2008-07-24 22:55:00,1.9866,1.9871,1.9865,1.98665,159000000.0
2008-07-24 23:00:00,1.98665,1.9868,1.98575,1.98675,923899999.0
2008-07-24 23:05:00,1.9867,1.98705,1.98615,1.98645,181300000.0
2008-07-24 23:10:00,1.98645,1.9867,1.98605,1.98645,87000000.0
2008-07-24 23:15:00,1.9865,1.9868,1.98645,1.9865,99600000.0
2008-07-24 23:20:00,1.9865,1.9867,1.98615,1.9863,46900000.0
2008-07-24 23:25:00,1.9862,1.9863,1.9858,1.9863,89800000.0
2008-07-24 23:30:00,1.98635,1.9864,1.98615,1.98615,48500000.0
2008-07-24 23:35:00,1.98615,1.9863,1.9861,1.9862,24200000.0
2008-07-24 23:40:00,1.9862,1.9863,1.9861,1.9863,31600000.0
2008-07-24 23:45:00,1.9863,1.9863,1.9858,1.98605,39000000.0
2008-07-24 23:50:00,1.98605,1.98635,1.98605,1.9862,89700000.0
2008-07-24 23:55:00,1.9862,1.9864,1.9862,1.98635,35600000.0
2008-07-25 00:00:00,1.9863,1.9863,1.9859,1.9862,40600000.0
2008-07-25 00:05:00,1.9861,1.9863,1.9859,1.9862,59000000.0
2008-07-25 00:10:00,1.98615,1.9862,1.98595,1.98615,51700000.0
2008-07-25 00:15:00,1.98615,1.9862,1.98605,1.9861,34300000.0
2008-07-25 00:20:00,1.9862,1.9865,1.9861,1.98635,75700000.0
2008-07-25 00:25:00,1.98635,1.9868,1.98635,1.9866,28700000.0
2008-07-25 00:30:00,1.9866,1.9868,1.98645,1.9866,126400000.0
2008-07-25 00:35:00,1.98635,1.9869,1.9863,1.98685,114700000.0
2008-07-25 00:40:00,1.98678,1.9869,1.98655,1.9866,158900000.0
2008-07-25 00:45:00,1.9866,1.9868,1.98638,1.98651,26000000.0
2008-07-25 00:50:00,1.9866,1.98661,1.98638,1.9865,77000000.0
2008-07-25 00:55:00,1.9865,1.98695,1.9865,1.9869,69900000.0
2008-07-25 01:00:00,1.9869,1.9871,1.98675,1.987,131100000.0
2008-07-25 01:05:00,1.98695,1.9871,1.9863,1.9863,113600000.0
2008-07-25 01:10:00,1.9863,1.9864,1.98611,1.98635,85500000.0
2008-07-25 01:15:00,1.98635,1.9865,1.98615,1.98615,51500000.0
2008-07-25 01:20:00,1.98615,1.9862,1.9859,1.9862,119900000.0
2008-07-25 01:25:00,1.9862,1.9862,1.9852,1.9852,307300000.0
2008-07-25 01:30:00,1.9852,1.9855,1.98485,1.9853,232800000.0
2008-07-25 01:35:00,1.9853,1.9862,1.98525,1.9857,499500000.0
2008-07-25 01:40:00,1.9857,1.9859,1.9855,1.9857,350200002.0
2008-07-25 01:45:00,1.9857,1.9857,1.9853,1.9854,268700000.0
2008-07-25 01:50:00,1.9854,1.98555,1.98509,1.9855,654900000.0
2008-07-25 01:55:00,1.9855,1.9856,1.9855,1.9856,74300000.0
2008-07-25 02:00:00,1.9856,1.986,1.9854,1.9858,258600000.0
2008-07-25 02:05:00,1.9857,1.9857,1.9854,1.9855,309100000.0
2008-07-25 02:10:00,1.9855,1.98565,1.9854,1.98555,582800000.0
2008-07-25 02:15:00,1.9856,1.9856,1.985,1.9851,126300000.0
2008-07-25 02:20:00,1.9851,1.9854,1.9849,1.98505,446400000.0
2008-07-25 02:25:00,1.98505,1.9852,1.9849,1.9851,76000000.0
2008-07-25 02:30:00,1.9851,1.98555,1.98492,1.98525,329100000.0
2008-07-25 02:35:00,1.98525,1.9857,1.9852,1.9855,313800000.0
2008-07-25 02:40:00,1.9855,1.9855,1.98499,1.9853,255700000.0
2008-07-25 02:45:00,1.98535,1.98555,1.98515,1.98545,200300000.0
2008-07-25 02:50:00,1.98545,1.9857,1.9854,1.9855,167400000.0
2008-07-25 02:55:00,1.9855,1.9859,1.9855,1.9858,141700000.0
2008-07-25 03:00:00,1.9858,1.986,1.9857,1.98575,88300000.0
2008-07-25 03:05:00,1.98575,1.98581,1.98546,1.98565,102100000.0
2008-07-25 03:10:00,1.9857,1.98595,1.9851,1.9858,403200000.0
2008-07-25 03:15:00,1.98585,1.98605,1.98575,1.9859,96400000.0
2008-07-25 03:20:00,1.9859,1.98655,1.9859,1.9865,187700000.0
2008-07-25 03:25:00,1.9865,1.9865,1.98605,1.9861,283100000.0
2008-07-25 03:30:00,1.98605,1.9861,1.9853,1.98545,103000000.0
2008-07-25 03:35:00,1.98545,1.9855,1.9851,1.98517,193400000.0
2008-07-25 03:40:00,1.9854,1.9857,1.9854,1.98555,201500000.0
2008-07-25 03:45:00,1.98555,1.98555,1.98473,1.98545,194000000.0
2008-07-25 03:50:00,1.98545,1.98545,1.9852,1.98535,108600000.0
2008-07-25 03:55:00,1.98535,1.98535,1.98515,1.9853,53200000.0
2008-07-25 04:00:00,1.9853,1.9855,1.98525,1.98535,57300000.0
2008-07-25 04:05:00,1.98535,1.9857,1.98535,1.9855,73400000.0
2008-07-25 04:10:00,1.9855,1.9855,1.9855,1.9855,33200000.0
2008-07-25 04:15:00,1.9855,1.98555,1.98545,1.98545,79000000.0
2008-07-25 04:20:00,1.9856,1.9857,1.98545,1.9856,148800000.0
2008-07-25 04:25:00,1.98555,1.9859,1.9855,1.9855,144400000.0
2008-07-25 04:30:00,1.9855,1.9856,1.98385,1.98415,500800000.0
2008-07-25 04:35:00,1.9842,1.98435,1.98305,1.9838,359000000.0
2008-07-25 04:40:00,1.9838,1.9843,1.98375,1.98405,307900000.0
2008-07-25 04:45:00,1.98425,1.98455,1.98395,1.98445,475200000.0
2008-07-25 04:50:00,1.98445,1.9845,1.984,1.98415,266800000.0
2008-07-25 04:55:00,1.98415,1.9843,1.98395,1.98415,149000000.0
2008-07-25 05:00:00,1.9842,1.9849,1.98415,1.9848,352200001.0
2008-07-25 05:05:00,1.9848,1.9852,1.9846,1.985,410800000.0
2008-07-25 05:10:00,1.98495,1.9853,1.9849,1.98505,451200000.0
2008-07-25 05:15:00,1.9851,1.9852,1.98485,1.98495,192200000.0
2008-07-25 05:20:00,1.98495,1.985,1.9848,1.985,104400000.0
2008-07-25 05:25:00,1.9851,1.9852,1.9849,1.98505,240400000.0
2008-07-25 05:30:00,1.98505,1.98515,1.98505,1.9851,138400000.0
2008-07-25 05:35:00,1.9851,1.9854,1.9851,1.9852,81300000.0
2008-07-25 05:40:00,1.9853,1.9857,1.98519,1.9857,266800000.0
2008-07-25 05:45:00,1.9857,1.9859,1.9854,1.9857,218900000.0
2008-07-25 05:50:00,1.9857,1.9859,1.98535,1.98555,261200000.0
2008-07-25 05:55:00,1.98555,1.986,1.9855,1.9858,166600000.0
2008-07-25 06:00:00,1.9858,1.9859,1.9855,1.9857,284100000.0
2008-07-25 06:05:00,1.9858,1.98655,1.98535,1.98565,431600001.0
2008-07-25 06:10:00,1.98565,1.9859,1.9854,1.98585,139600000.0
2008-07-25 06:15:00,1.9859,1.9866,1.9859,1.9863,208400000.0
2008-07-25 06:20:00,1.9865,1.9868,1.98625,1.98625,215800000.0
2008-07-25 06:25:00,1.98625,1.9866,1.9862,1.9865,179800000.0
2008-07-25 06:30:00,1.9865,1.9865,1.9862,1.9863,102100000.0
2008-07-25 06:35:00,1.9863,1.9867,1.98605,1.9865,217900000.0
2008-07-25 06:40:00,1.9865,1.9865,1.9856,1.9856,490400000.0
2008-07-25 06:45:00,1.9856,1.98615,1.9855,1.986,798700000.0
2008-07-25 06:50:00,1.98595,1.9863,1.9858,1.98595,241800000.0
2008-07-25 06:55:00,1.98595,1.9861,1.98535,1.9854,285000000.0
2008-07-25 07:00:00,1.9853,1.9854,1.98465,1.98475,239600000.0
2008-07-25 07:05:00,1.98475,1.9852,1.9847,1.9849,510500000.0
2008-07-25 07:10:00,1.98485,1.9849,1.9836,1.98465,864700001.0
2008-07-25 07:15:00,1.98465,1.9854,1.98465,1.9853,459600000.0
2008-07-25 07:20:00,1.9851,1.9853,1.9848,1.9852,205000000.0
2008-07-25 07:25:00,1.9852,1.9852,1.98415,1.9842,330000000.0
2008-07-25 07:30:00,1.98435,1.9844,1.9838,1.9841,293500000.0
2008-07-25 07:35:00,1.9841,1.9851,1.984,1.98485,453700000.0
2008-07-25 07:40:00,1.98485,1.985,1.98445,1.985,383900000.0
2008-07-25 07:45:00,1.985,1.986,1.9849,1.9859,771600000.0
2008-07-25 07:50:00,1.9859,1.98615,1.9858,1.986,434200000.0
2008-07-25 07:55:00,1.986,1.9874,1.986,1.98725,623200000.0
2008-07-25 08:00:00,1.9873,1.9879,1.9867,1.9878,777000000.0
2008-07-25 08:05:00,1.9877,1.9881,1.98735,1.98735,578400000.0
2008-07-25 08:10:00,1.98735,1.9875,1.98645,1.9867,345100000.0
2008-07-25 08:15:00,1.9867,1.9873,1.98615,1.9862,414800000.0
2008-07-25 08:20:00,1.98615,1.98665,1.9858,1.9863,876500000.0
2008-07-25 08:25:00,1.9863,1.9871,1.9862,1.9867,442800000.0
2008-07-25 08:30:00,1.9867,1.9868,1.9857,1.98585,753600001.0
2008-07-25 08:35:00,1.98585,1.9863,1.98515,1.98535,1277900001.0
2008-07-25 08:40:00,1.98535,1.98545,1.98455,1.98535,1602700000.0
2008-07-25 08:45:00,1.98545,1.98615,1.9854,1.98585,452300000.0
2008-07-25 08:50:00,1.98585,1.986,1.9856,1.98595,329400000.0
2008-07-25 08:55:00,1.986,1.986,1.98545,1.9855,472400000.0
2008-07-25 09:00:00,1.9855,1.9878,1.98545,1.98765,1615800001.0
2008-07-25 09:05:00,1.98765,1.98775,1.987,1.98715,1622100000.0
2008-07-25 09:10:00,1.98715,1.9878,1.98715,1.98765,964700000.0
2008-07-25 09:15:00,1.98765,1.9883,1.9875,1.98755,2089600001.0
2008-07-25 09:20:00,1.9876,1.9878,1.9872,1.98735,1232500000.0
2008-07-25 09:25:00,1.9873,1.9878,1.98705,1.98705,1091700000.0
2008-07-25 09:30:00,1.98705,1.9884,1.98705,1.9878,1066100000.0
2008-07-25 09:35:00,1.9878,1.9888,1.9874,1.98875,2197499997.0
2008-07-25 09:40:00,1.98875,1.98945,1.98845,1.98855,2076700000.0
2008-07-25 09:45:00,1.98855,1.9887,1.98795,1.988,868500000.0
2008-07-25 09:50:00,1.988,1.9884,1.98775,1.98775,510000000.0
2008-07-25 09:55:00,1.98775,1.9878,1.9871,1.9871,1003700000.0
2008-07-25 10:00:00,1.98725,1.9875,1.9868,1.9872,1007500001.0
2008-07-25 10:05:00,1.9872,1.98745,1.9869,1.9874,720800000.0
2008-07-25 10:10:00,1.9873,1.98785,1.98675,1.98775,760700000.0
2008-07-25 10:15:00,1.98775,1.9886,1.9875,1.98795,1337700000.0
2008-07-25 10:20:00,1.98795,1.9885,1.9876,1.9879,1776200002.0
2008-07-25 10:25:00,1.988,1.98805,1.9864,1.9865,1500700000.0
2008-07-25 10:30:00,1.98675,1.9898,1.9861,1.989,1450700002.0
2008-07-25 10:35:00,1.989,1.98905,1.98765,1.9887,1369400000.0
2008-07-25 10:40:00,1.98865,1.9895,1.98845,1.98885,1321800000.0
2008-07-25 10:45:00,1.9888,1.98915,1.9883,1.98865,1691200003.0
2008-07-25 10:50:00,1.98865,1.9892,1.9886,1.9889,786800000.0
2008-07-25 10:55:00,1.9889,1.9906,1.98865,1.99035,2155400001.0
2008-07-25 11:00:00,1.9904,1.99185,1.9901,1.9917,2626399999.0
2008-07-25 11:05:00,1.9917,1.9934,1.9916,1.9931,1612700000.0
2008-07-25 11:10:00,1.9931,1.9933,1.99265,1.99295,2079700000.0
2008-07-25 11:15:00,1.993,1.9947,1.99295,1.99395,1798899997.0
2008-07-25 11:20:00,1.994,1.99605,1.9937,1.9954,1980599999.0
2008-07-25 11:25:00,1.9954,1.9956,1.9944,1.9946,1477500000.0
2008-07-25 11:30:00,1.9946,1.9949,1.993,1.99305,1425200001.0
2008-07-25 11:35:00,1.99305,1.9943,1.993,1.99375,969000000.0
2008-07-25 11:40:00,1.99375,1.9942,1.9934,1.9942,942500000.0
2008-07-25 11:45:00,1.9942,1.9947,1.9939,1.99435,1172700000.0
2008-07-25 11:50:00,1.99435,1.99495,1.99415,1.9944,1730800000.0
2008-07-25 11:55:00,1.9944,1.99525,1.9944,1.9948,1252000001.0
2008-07-25 12:00:00,1.99485,1.99555,1.99465,1.9952,828000000.0
2008-07-25 12:05:00,1.9952,1.9952,1.9943,1.99455,1455000001.0
2008-07-25 12:10:00,1.9946,1.9946,1.9933,1.9943,981500001.0
2008-07-25 12:15:00,1.9943,1.9945,1.99405,1.99425,516000000.0
2008-07-25 12:20:00,1.99425,1.99445,1.9936,1.9941,666200000.0
2008-07-25 12:25:00,1.99415,1.9966,1.99415,1.99635,916000000.0
2008-07-25 12:30:00,1.9963,1.997,1.9963,1.9964,821600000.0
2008-07-25 12:35:00,1.9964,1.99745,1.9962,1.9965,957600001.0
2008-07-25 12:40:00,1.9965,1.99775,1.9964,1.9975,826400000.0
2008-07-25 12:45:00,1.9975,1.9975,1.99675,1.99685,639500000.0
2008-07-25 12:50:00,1.99685,1.99705,1.99675,1.9969,391600000.0
2008-07-25 12:55:00,1.9969,1.9969,1.9963,1.9965,901300000.0
2008-07-25 13:00:00,1.9965,1.99675,1.9958,1.9962,909200000.0
2008-07-25 13:05:00,1.9962,1.9962,1.9953,1.9955,763900000.0
2008-07-25 13:10:00,1.9956,1.99705,1.9955,1.997,705200000.0
2008-07-25 13:15:00,1.997,1.99735,1.9967,1.9971,606100000.0
2008-07-25 13:20:00,1.9972,1.9975,1.99695,1.9971,387300000.0
2008-07-25 13:25:00,1.9972,1.9975,1.9964,1.99735,603700000.0
2008-07-25 13:30:00,1.99735,1.9978,1.9972,1.9976,876000000.0
2008-07-25 13:35:00,1.99755,1.9976,1.99665,1.99695,881500002.0
2008-07-25 13:40:00,1.99695,1.9973,1.9968,1.997,443000000.0
2008-07-25 13:45:00,1.997,1.9977,1.9969,1.9969,654600000.0
2008-07-25 13:50:00,1.9969,1.9969,1.9957,1.99605,1222699999.0
2008-07-25 13:55:00,1.99605,1.9961,1.99485,1.995,1220100000.0
2008-07-25 14:00:00,1.99495,1.9957,1.99455,1.9956,910700000.0
2008-07-25 14:05:00,1.9956,1.9963,1.9955,1.9956,599300000.0
2008-07-25 14:10:00,1.9956,1.9968,1.99435,1.9946,929500002.0
2008-07-25 14:15:00,1.99435,1.99455,1.9933,1.9938,1434700001.0
2008-07-25 14:20:00,1.99385,1.99415,1.99335,1.9936,1166700000.0
2008-07-25 14:25:00,1.9937,1.99475,1.9934,1.9941,1091200001.0
2008-07-25 14:30:00,1.9942,1.9942,1.9912,1.99175,2886334998.0
2008-07-25 14:35:00,1.99175,1.99285,1.99175,1.99265,1584800000.0
2008-07-25 14:40:00,1.99265,1.99345,1.99255,1.9933,1968900000.0
2008-07-25 14:45:00,1.9933,1.9938,1.99205,1.99235,1666800000.0
2008-07-25 14:50:00,1.99235,1.99295,1.9921,1.9928,1457200000.0
2008-07-25 14:55:00,1.9928,1.99305,1.99225,1.9925,2047799998.0
2008-07-25 15:00:00,1.9925,1.99285,1.99155,1.9916,2220900000.0
2008-07-25 15:05:00,1.99155,1.99235,1.9915,1.99185,1277499999.0
2008-07-25 15:10:00,1.99185,1.9924,1.99185,1.99185,1272700000.0
2008-07-25 15:15:00,1.9919,1.99225,1.99125,1.9916,1158799999.0
2008-07-25 15:20:00,1.99165,1.99275,1.99095,1.9922,1515100000.0
2008-07-25 15:25:00,1.9922,1.9923,1.9918,1.9918,687400000.0
2008-07-25 15:30:00,1.99195,1.99225,1.99135,1.99215,970100001.0
2008-07-25 15:35:00,1.9922,1.99265,1.9921,1.99245,908300000.0
2008-07-25 15:40:00,1.99245,1.9932,1.99205,1.99305,1157800001.0
2008-07-25 15:45:00,1.99305,1.99445,1.99295,1.99375,1640199999.0
2008-07-25 15:50:00,1.99375,1.9938,1.99305,1.9933,953667500.0
2008-07-25 15:55:00,1.9933,1.9933,1.992,1.9923,1879900001.0
2008-07-25 16:00:00,1.9923,1.9923,1.9901,1.9904,2819100003.0
2008-07-25 16:05:00,1.99035,1.99095,1.9898,1.99015,1827899999.0
2008-07-25 16:10:00,1.9903,1.9912,1.99015,1.99015,1290499998.0
2008-07-25 16:15:00,1.99015,1.9906,1.9897,1.99015,1388499998.0
2008-07-25 16:20:00,1.99015,1.9902,1.98845,1.9899,2554000000.0
2008-07-25 16:25:00,1.9899,1.9899,1.9889,1.9895,1654100003.0
2008-07-25 16:30:00,1.9895,1.9898,1.98925,1.9897,683900000.0
2008-07-25 16:35:00,1.9897,1.98985,1.9891,1.98925,873100000.0
2008-07-25 16:40:00,1.98925,1.9894,1.9891,1.98915,481100000.0
2008-07-25 16:45:00,1.98915,1.9892,1.98895,1.98895,669600000.0
2008-07-25 16:50:00,1.9889,1.989,1.9882,1.9883,750900000.0
2008-07-25 16:55:00,1.9883,1.9884,1.9872,1.9873,1330700000.0
2008-07-25 17:00:00,1.9873,1.9878,1.9873,1.9877,2108500000.0
2008-07-25 17:05:00,1.9877,1.9881,1.98765,1.98775,1506200000.0
2008-07-25 17:10:00,1.9878,1.98845,1.9877,1.98785,1323100000.0
2008-07-25 17:15:00,1.98785,1.98855,1.9877,1.98805,1206100000.0
2008-07-25 17:20:00,1.98805,1.9884,1.98775,1.9884,1256699999.0
2008-07-25 17:25:00,1.98835,1.9889,1.98795,1.9889,1357600000.0
2008-07-25 17:30:00,1.9889,1.9889,1.9877,1.988,1670800000.0
2008-07-25 17:35:00,1.988,1.988,1.9872,1.9876,722200000.0
2008-07-25 17:40:00,1.9876,1.9877,1.9874,1.9875,627000001.0
2008-07-25 17:45:00,1.9875,1.98755,1.98695,1.9872,1530000000.0
2008-07-25 17:50:00,1.9872,1.9875,1.987,1.9873,905600000.0
2008-07-25 17:55:00,1.98735,1.9883,1.9873,1.988,1082000000.0
2008-07-25 18:00:00,1.988,1.98965,1.988,1.9892,1142400000.0
2008-07-25 18:05:00,1.9892,1.98995,1.98905,1.9899,925899999.0
2008-07-25 18:10:00,1.9899,1.9907,1.9898,1.9905,984900000.0
2008-07-25 18:15:00,1.9905,1.9912,1.99,1.9911,676300000.0
2008-07-25 18:20:00,1.9911,1.9912,1.99065,1.99095,523700000.0
2008-07-25 18:25:00,1.991,1.991,1.99025,1.9903,509000000.0
2008-07-25 18:30:00,1.9903,1.991,1.99025,1.99075,381800000.0
2008-07-25 18:35:00,1.9908,1.99085,1.9906,1.9908,314700000.0
2008-07-25 18:40:00,1.99085,1.99105,1.9906,1.9908,366700000.0
2008-07-25 18:45:00,1.9908,1.99085,1.9902,1.99025,450700000.0
2008-07-25 18:50:00,1.99025,1.9909,1.9901,1.9907,424700000.0
2008-07-25 18:55:00,1.9907,1.9907,1.9893,1.9894,461600000.0
2008-07-25 19:00:00,1.9894,1.9894,1.9888,1.9889,334300000.0
2008-07-25 19:05:00,1.9889,1.989,1.9887,1.98875,328100000.0
2008-07-25 19:10:00,1.98875,1.9909,1.98875,1.9899,587300000.0
2008-07-25 19:15:00,1.99,1.99045,1.98905,1.98905,862400000.0
2008-07-25 19:20:00,1.9891,1.9896,1.98905,1.98925,578600000.0
2008-07-25 19:25:00,1.98925,1.9896,1.98905,1.9896,167300000.0
2008-07-25 19:30:00,1.98965,1.9898,1.9893,1.9897,259500000.0
2008-07-25 19:35:00,1.98965,1.9897,1.98905,1.98935,354400000.0
2008-07-25 19:40:00,1.9893,1.99045,1.9893,1.99045,273400000.0
2008-07-25 19:45:00,1.99045,1.9908,1.9895,1.99,322700000.0
2008-07-25 19:50:00,1.98995,1.99025,1.9895,1.9899,195200000.0
2008-07-25 19:55:00,1.9899,1.9906,1.98975,1.9902,479000000.0
2008-07-25 20:00:00,1.9902,1.9903,1.9892,1.9899,382800000.0
2008-07-25 20:05:00,1.9899,1.9907,1.98985,1.9905,584400000.0
2008-07-25 20:10:00,1.9906,1.9906,1.99005,1.99045,274300000.0
2008-07-25 20:15:00,1.99045,1.991,1.9904,1.99075,384900000.0
2008-07-25 20:20:00,1.9907,1.9909,1.9901,1.99025,646500000.0
2008-07-25 20:25:00,1.9902,1.9902,1.9899,1.98995,345500000.0
2008-07-25 20:30:00,1.98995,1.99,1.98965,1.98965,216400000.0
2008-07-25 20:35:00,1.98965,1.9898,1.9896,1.9896,89800000.0
2008-07-25 20:40:00,1.98955,1.9897,1.9895,1.9895,191100000.0
2008-07-25 20:45:00,1.9895,1.9897,1.9895,1.9897,91500000.0
2008-07-25 20:50:00,1.9897,1.98975,1.9896,1.9897,150700000.0
2008-07-25 20:55:00,1.9897,1.9897,1.9891,1.9892,252100001.0
2008-07-25 21:00:00,1.9892,1.9902,1.98915,1.99005,161700000.0
2008-07-25 21:05:00,1.99005,1.9906,1.99005,1.99055,217199999.0
2008-07-25 21:10:00,1.9906,1.99065,1.98995,1.9904,246200000.0
2008-07-25 21:15:00,1.99035,1.9905,1.9898,1.99,221600000.0
2008-07-25 21:20:00,1.99005,1.9902,1.99,1.9902,55100000.0
2008-07-25 21:25:00,1.9902,1.9902,1.98992,1.99015,38200000.0
2008-07-25 21:30:00,1.99015,1.9907,1.99015,1.99065,51800000.0
2008-07-25 21:35:00,1.99065,1.9907,1.9904,1.9907,123000000.0
2008-07-25 21:40:00,1.9907,1.9907,1.9903,1.9903,231200000.0
2008-07-25 21:45:00,1.9903,1.9907,1.99025,1.9907,94900000.0
2008-07-25 21:50:00,1.9907,1.9908,1.9905,1.9907,168500000.0
2008-07-25 21:55:00,1.9907,1.9907,1.9903,1.9903,158100000.0
2008-07-25 22:00:00,1.9903,1.99095,1.9903,1.9909,231100000.0
2008-07-25 22:05:00,1.99095,1.991,1.99055,1.991,85200000.0
2008-07-25 22:10:00,1.9909,1.9911,1.99062,1.9907,101500000.0
2008-07-25 22:15:00,1.9911,1.9911,1.9908,1.9908,35200000.0
2008-07-25 22:20:00,1.9908,1.9909,1.9907,1.99075,67900000.0
2008-07-25 22:25:00,1.99075,1.991,1.9907,1.991,113900000.0
2008-07-25 22:30:00,1.991,1.9911,1.99075,1.9911,63900000.0
2008-07-25 22:35:00,1.9911,1.99125,1.991,1.99115,207000000.0
2008-07-25 22:40:00,1.99115,1.9915,1.9911,1.9913,121700000.0
2008-07-25 22:45:00,1.9913,1.9913,1.991,1.9911,105200000.0
2008-07-25 22:50:00,1.991,1.9917,1.991,1.9914,98200000.0
2008-07-25 22:55:00,1.9916,1.9917,1.9914,1.9914,195600000.0
2008-07-28 00:00:00,1.9904,1.9912,1.9904,1.9911,83200000.0
2008-07-28 00:05:00,1.9908,1.9909,1.9906,1.9906,83200000.0
2008-07-28 00:10:00,1.9904,1.9904,1.9899,1.9899,41600000.0
2008-07-28 00:15:00,1.9896,1.9898,1.9894,1.9894,83200000.0
2008-07-28 00:20:00,1.9889,1.9895,1.9888,1.9894,62400000.0
2008-07-28 00:25:00,1.9893,1.9895,1.9893,1.9895,83200000.0
2008-07-28 00:30:00,1.9896,1.9897,1.9893,1.9893,41600000.0
2008-07-28 00:35:00,1.9892,1.9893,1.989,1.9893,41600000.0
2008-07-28 00:40:00,1.9892,1.9893,1.9892,1.9892,41600000.0
2008-07-28 00:45:00,1.9891,1.9891,1.9886,1.9886,62400000.0
2008-07-28 00:50:00,1.9887,1.9892,1.9886,1.9889,83200000.0
2008-07-28 00:55:00,1.9888,1.9892,1.9886,1.9887,104000000.0
2008-07-28 01:00:00,1.9886,1.9887,1.9881,1.9881,83200000.0
2008-07-28 01:05:00,1.9882,1.9882,1.9878,1.9878,62400000.0
2008-07-28 01:15:00,1.9879,1.988,1.9877,1.988,20800000.0
2008-07-28 01:20:00,1.9879,1.988,1.9879,1.9879,20800000.0
2008-07-28 01:25:00,1.9878,1.9878,1.9877,1.9877,20800000.0
2008-07-28 01:30:00,1.9875,1.9875,1.9875,1.9875,20800000.0
2008-07-28 01:35:00,1.9874,1.9874,1.9874,1.9874,20800000.0
2008-07-28 01:40:00,1.9876,1.9876,1.9874,1.9875,20800000.0
2008-07-28 01:45:00,1.9876,1.9876,1.9876,1.9876,20800000.0
2008-07-28 01:50:00,1.9874,1.9876,1.9873,1.9876,83200000.0
2008-07-28 01:55:00,1.9877,1.9877,1.9877,1.9877,20800000.0
2008-07-28 02:00:00,1.9876,1.98775,1.98735,1.9874,163400000.0
2008-07-28 02:05:00,1.9874,1.9874,1.9871,1.9871,376000000.0
2008-07-28 02:10:00,1.9871,1.9871,1.987,1.98705,305400000.0
2008-07-28 02:15:00,1.98705,1.9877,1.9869,1.9871,761099998.0
2008-07-28 02:20:00,1.9871,1.9877,1.987,1.9877,860400000.0
2008-07-28 02:25:00,1.9877,1.98815,1.9873,1.9873,457000000.0
2008-07-28 02:30:00,1.9873,1.988,1.9873,1.988,336400000.0
2008-07-28 02:35:00,1.988,1.9884,1.988,1.9883,460600000.0
2008-07-28 02:40:00,1.9884,1.98865,1.98835,1.9886,254600000.0
2008-07-28 02:45:00,1.9886,1.98875,1.9885,1.9885,383200000.0
2008-07-28 02:50:00,1.9885,1.9887,1.98825,1.98835,487400000.0
2008-07-28 02:55:00,1.9884,1.98875,1.988,1.98835,668600000.0
2008-07-28 03:00:00,1.98835,1.98835,1.9882,1.9883,211600000.0
2008-07-28 03:05:00,1.98825,1.98855,1.98825,1.98855,195199999.0
2008-07-28 03:10:00,1.98855,1.9887,1.98855,1.9886,105700000.0
2008-07-28 03:15:00,1.9886,1.9888,1.98855,1.9888,83600000.0
2008-07-28 03:20:00,1.9887,1.9888,1.9886,1.9886,304300000.0
2008-07-28 03:25:00,1.9886,1.9887,1.98845,1.98855,580900000.0
2008-07-28 03:30:00,1.98855,1.989,1.9883,1.9888,391000000.0
2008-07-28 03:35:00,1.9888,1.9891,1.9886,1.98875,589600000.0
2008-07-28 03:40:00,1.98875,1.9894,1.9886,1.9892,295300000.0
2008-07-28 03:45:00,1.9892,1.9893,1.9891,1.9892,416200000.0
2008-07-28 03:50:00,1.98915,1.98965,1.9891,1.98965,156100000.0
2008-07-28 03:55:00,1.98965,1.98965,1.9895,1.9896,314900000.0
2008-07-28 04:00:00,1.9896,1.9897,1.9895,1.98965,192000000.0
2008-07-28 04:05:00,1.98965,1.9898,1.9896,1.9898,463300000.0
2008-07-28 04:10:00,1.9898,1.99,1.9891,1.9894,1112900000.0
2008-07-28 04:15:00,1.9894,1.99,1.9893,1.98995,442999995.0
2008-07-28 04:20:00,1.98995,1.99005,1.98885,1.98895,298600000.0
2008-07-28 04:25:00,1.98895,1.9891,1.9884,1.9887,206600000.0
2008-07-28 04:30:00,1.9887,1.989,1.9887,1.989,131900000.0
2008-07-28 04:35:00,1.989,1.98935,1.989,1.9892,136800000.0
2008-07-28 04:40:00,1.9892,1.9895,1.9892,1.9895,112300000.0
2008-07-28 04:45:00,1.9895,1.9898,1.9893,1.9898,127000000.0
2008-07-28 04:50:00,1.9897,1.9899,1.9896,1.9897,185200000.0
2008-07-28 04:55:00,1.98965,1.9897,1.9895,1.9897,161700000.0
2008-07-28 05:00:00,1.9897,1.9897,1.9897,1.9897,99200000.0
2008-07-28 05:05:00,1.9897,1.9899,1.9897,1.9898,180900000.0
2008-07-28 05:10:00,1.9898,1.99,1.98975,1.9898,358200000.0
2008-07-28 05:15:00,1.9898,1.9899,1.9897,1.9898,555900000.0
2008-07-28 05:20:00,1.9898,1.98995,1.9896,1.9897,355600000.0
2008-07-28 05:25:00,1.9897,1.98975,1.9897,1.9897,72900000.0
2008-07-28 05:30:00,1.9896,1.9897,1.9895,1.9895,298000000.0
2008-07-28 05:35:00,1.9895,1.98989,1.98947,1.98988,179200000.0
2008-07-28 05:40:00,1.9898,1.98995,1.98934,1.9899,71900000.0
2008-07-28 05:45:00,1.9898,1.9899,1.9897,1.9898,85000000.0
2008-07-28 05:50:00,1.9898,1.9901,1.9897,1.99005,282100000.0
2008-07-28 05:55:00,1.99,1.9907,1.98985,1.9906,815100002.0
2008-07-28 06:00:00,1.9906,1.9907,1.9902,1.9903,331500000.0
2008-07-28 06:05:00,1.9903,1.99055,1.9901,1.99015,266500000.0
2008-07-28 06:10:00,1.99015,1.9903,1.9901,1.9902,602100000.0
2008-07-28 06:15:00,1.9902,1.99055,1.9901,1.9901,748299980.0
2008-07-28 06:20:00,1.9901,1.9901,1.989,1.9891,660199999.0
2008-07-28 06:25:00,1.9891,1.9892,1.98865,1.9887,393700000.0
2008-07-28 06:30:00,1.9887,1.9888,1.9886,1.98865,536400000.0
2008-07-28 06:35:00,1.9887,1.98905,1.9887,1.98905,333400000.0
2008-07-28 06:40:00,1.98905,1.9893,1.98885,1.9893,198400000.0
2008-07-28 06:45:00,1.98925,1.99145,1.98925,1.98935,613100000.0
2008-07-28 06:50:00,1.98935,1.98995,1.98935,1.9895,430300000.0
2008-07-28 06:55:00,1.9896,1.9897,1.9895,1.9895,274600000.0
2008-07-28 07:00:00,1.9895,1.9896,1.9893,1.9893,282800000.0
2008-07-28 07:05:00,1.9893,1.9893,1.98905,1.9893,308900000.0
2008-07-28 07:10:00,1.9893,1.9894,1.9892,1.9893,208700000.0
2008-07-28 07:15:00,1.9893,1.9893,1.9891,1.9892,57600000.0
2008-07-28 07:20:00,1.9892,1.9892,1.98865,1.989,202900000.0
2008-07-28 07:25:00,1.989,1.989,1.9885,1.9887,198699998.0
2008-07-28 07:30:00,1.9887,1.9887,1.9885,1.9885,125300000.0
2008-07-28 07:35:00,1.9885,1.9885,1.9884,1.9885,38000000.0
2008-07-28 07:40:00,1.9884,1.9888,1.9884,1.9885,153700000.0
2008-07-28 07:45:00,1.9885,1.9885,1.98745,1.98765,343100000.0
2008-07-28 07:50:00,1.9878,1.98865,1.9871,1.9879,569600000.0
2008-07-28 07:55:00,1.988,1.9881,1.9876,1.9876,785100000.0
2008-07-28 08:00:00,1.9876,1.98775,1.98685,1.98685,744100000.0
2008-07-28 08:05:00,1.98685,1.9869,1.98555,1.9862,1094300000.0
2008-07-28 08:10:00,1.9862,1.9867,1.9856,1.986,729200000.0
2008-07-28 08:15:00,1.986,1.9865,1.98545,1.986,510600000.0
2008-07-28 08:20:00,1.986,1.9861,1.98525,1.9858,373900000.0
2008-07-28 08:25:00,1.9859,1.9871,1.9859,1.9869,352900000.0
2008-07-28 08:30:00,1.9869,1.988,1.9864,1.9879,835900001.0
2008-07-28 08:35:00,1.988,1.9887,1.9876,1.988,811099999.0
2008-07-28 08:40:00,1.9881,1.9881,1.9875,1.9877,401900000.0
2008-07-28 08:45:00,1.9877,1.9877,1.9872,1.9875,328500000.0
2008-07-28 08:50:00,1.9875,1.9882,1.9872,1.9872,528700000.0
2008-07-28 08:55:00,1.9872,1.9875,1.9869,1.9872,470300000.0
2008-07-28 09:00:00,1.9872,1.9877,1.9872,1.9876,559900000.0
2008-07-28 09:05:00,1.9876,1.9876,1.9864,1.98685,994200000.0
2008-07-28 09:10:00,1.98685,1.9873,1.9864,1.9867,993300000.0
2008-07-28 09:15:00,1.9867,1.98675,1.98475,1.9849,2023599986.0
2008-07-28 09:20:00,1.9849,1.986,1.9848,1.9857,1083700000.0
2008-07-28 09:25:00,1.9857,1.9859,1.9852,1.9853,737100000.0
2008-07-28 09:30:00,1.9853,1.9856,1.9852,1.9855,893100000.0
2008-07-28 09:35:00,1.98555,1.98575,1.9853,1.98555,832400000.0
2008-07-28 09:40:00,1.9855,1.9855,1.9843,1.98475,1172199999.0
2008-07-28 09:45:00,1.98475,1.9851,1.9845,1.98475,1023399999.0
2008-07-28 09:50:00,1.9847,1.9848,1.984,1.9845,1201599999.0
2008-07-28 09:55:00,1.9845,1.9862,1.98445,1.9862,1406300001.0
2008-07-28 10:00:00,1.9862,1.9869,1.9862,1.98655,1208900005.0
2008-07-28 10:05:00,1.98655,1.98655,1.9858,1.98615,853800002.0
2008-07-28 10:10:00,1.98615,1.9879,1.9859,1.9872,1881200002.0
2008-07-28 10:15:00,1.9872,1.9877,1.98685,1.9873,1668100003.0
2008-07-28 10:20:00,1.9873,1.9873,1.9865,1.9868,1940000001.0
2008-07-28 10:25:00,1.9868,1.98785,1.9868,1.9875,1158500000.0
2008-07-28 10:30:00,1.9875,1.9882,1.9875,1.9878,1427800001.0
2008-07-28 10:35:00,1.9878,1.988,1.9871,1.9876,2007399998.0
2008-07-28 10:40:00,1.9876,1.98775,1.9874,1.9877,1184800001.0
2008-07-28 10:45:00,1.9877,1.9881,1.9876,1.9881,1248700000.0
2008-07-28 10:50:00,1.9881,1.9881,1.98685,1.987,1392899999.0
2008-07-28 10:55:00,1.987,1.9876,1.98685,1.9874,1215000001.0
2008-07-28 11:00:00,1.98745,1.988,1.9862,1.9864,1502700001.0
2008-07-28 11:05:00,1.9864,1.9876,1.9863,1.98725,972100000.0
2008-07-28 11:10:00,1.98725,1.9877,1.9864,1.9869,821900000.0
2008-07-28 11:15:00,1.9869,1.9869,1.98665,1.9869,694299999.0
2008-07-28 11:20:00,1.9869,1.98735,1.9864,1.98675,1341600000.0
2008-07-28 11:25:00,1.9867,1.987,1.9861,1.98625,1151700000.0
2008-07-28 11:30:00,1.98625,1.98625,1.98565,1.9861,1068700000.0
2008-07-28 11:35:00,1.9861,1.9864,1.9861,1.9863,729299996.0
2008-07-28 11:40:00,1.9863,1.9864,1.9858,1.9861,502500000.0
2008-07-28 11:45:00,1.98605,1.9865,1.9857,1.986,1954200003.0
2008-07-28 11:50:00,1.98595,1.9867,1.98585,1.98625,1366800000.0
2008-07-28 11:55:00,1.9863,1.98645,1.98605,1.98615,756500000.0
2008-07-28 12:00:00,1.98615,1.9874,1.986,1.9868,1417700001.0
2008-07-28 12:05:00,1.98685,1.98695,1.98655,1.9868,909400000.0
2008-07-28 12:10:00,1.98685,1.9869,1.98655,1.9867,783700000.0
2008-07-28 12:15:00,1.98675,1.98715,1.98665,1.9867,555100000.0
2008-07-28 12:20:00,1.9867,1.9873,1.9866,1.98675,1692899999.0
2008-07-28 12:25:00,1.98675,1.98745,1.9867,1.98735,1002000000.0
2008-07-28 12:30:00,1.9873,1.9874,1.9871,1.9871,1316700000.0
2008-07-28 12:35:00,1.9871,1.9871,1.9864,1.9865,1536800000.0
2008-07-28 12:40:00,1.9865,1.98655,1.98605,1.9863,1063000000.0
2008-07-28 12:45:00,1.9863,1.9873,1.9862,1.9872,714500001.0
2008-07-28 12:50:00,1.9872,1.9882,1.9872,1.9878,2515499999.0
2008-07-28 12:55:00,1.98785,1.9882,1.98755,1.98815,2750099996.0
2008-07-28 13:00:00,1.9881,1.9894,1.98795,1.9892,1817600000.0
2008-07-28 13:05:00,1.9892,1.98925,1.98845,1.98875,1942300001.0
2008-07-28 13:10:00,1.98875,1.98895,1.9879,1.9884,2019199998.0
2008-07-28 13:15:00,1.9884,1.9884,1.98715,1.9872,2038099998.0
2008-07-28 13:20:00,1.9872,1.98755,1.987,1.98725,1025600000.0
2008-07-28 13:25:00,1.9873,1.9877,1.9871,1.98755,697400000.0
2008-07-28 13:30:00,1.98755,1.9878,1.98745,1.98745,780700000.0
2008-07-28 13:35:00,1.9875,1.98805,1.9875,1.9879,698500000.0
2008-07-28 13:40:00,1.98785,1.9879,1.9863,1.9863,1132900000.0
2008-07-28 13:45:00,1.9863,1.9867,1.98575,1.9865,965600000.0
2008-07-28 13:50:00,1.98645,1.98705,1.9864,1.987,518500000.0
2008-07-28 13:55:00,1.98715,1.9872,1.98665,1.98665,477500000.0
2008-07-28 14:00:00,1.98665,1.98715,1.9866,1.98685,1239100000.0
2008-07-28 14:05:00,1.98685,1.98685,1.98615,1.98625,696600000.0
2008-07-28 14:10:00,1.98625,1.98675,1.98605,1.9867,1027500002.0
2008-07-28 14:15:00,1.9867,1.9871,1.9865,1.9866,1294500000.0
2008-07-28 14:20:00,1.9866,1.9873,1.9866,1.98715,566600000.0
2008-07-28 14:25:00,1.98715,1.98795,1.98715,1.9876,567500000.0
2008-07-28 14:30:00,1.9876,1.9882,1.98725,1.9882,924800000.0
2008-07-28 14:35:00,1.9882,1.98895,1.98815,1.9889,1840199995.0
2008-07-28 14:40:00,1.9889,1.9894,1.98875,1.98895,1207500001.0
2008-07-28 14:45:00,1.98895,1.9892,1.98895,1.9892,955300000.0
2008-07-28 14:50:00,1.9892,1.9893,1.9888,1.9892,973300000.0
2008-07-28 14:55:00,1.9892,1.9892,1.9889,1.9889,798900000.0
2008-07-28 15:00:00,1.98895,1.98925,1.98885,1.9892,1024000000.0
2008-07-28 15:05:00,1.9892,1.9893,1.989,1.9892,830600000.0
2008-07-28 15:10:00,1.98925,1.9902,1.98915,1.98995,1222600000.0
2008-07-28 15:15:00,1.99,1.99125,1.98995,1.9911,1986500000.0
2008-07-28 15:20:00,1.99115,1.99235,1.99115,1.9912,2649400002.0
2008-07-28 15:25:00,1.9912,1.9925,1.9911,1.99215,2063200000.0
2008-07-28 15:30:00,1.99215,1.9923,1.9912,1.9913,1970300001.0
2008-07-28 15:35:00,1.9913,1.9919,1.99095,1.99165,1428399999.0
2008-07-28 15:40:00,1.99165,1.9921,1.99145,1.99155,1258100000.0
2008-07-28 15:45:00,1.99155,1.99185,1.99095,1.99095,1121900000.0
2008-07-28 15:50:00,1.991,1.9911,1.9898,1.9905,1498399999.0
2008-07-28 15:55:00,1.9905,1.99055,1.9896,1.98965,953499998.0
2008-07-28 16:00:00,1.98965,1.9898,1.989,1.9892,1300599996.0
2008-07-28 16:05:00,1.9892,1.9894,1.98835,1.98845,744800000.0
2008-07-28 16:10:00,1.9884,1.9886,1.9881,1.98845,1025000000.0
2008-07-28 16:15:00,1.9884,1.9896,1.98835,1.98925,763000000.0
2008-07-28 16:20:00,1.98925,1.99025,1.98915,1.99,603399998.0
2008-07-28 16:25:00,1.99,1.99,1.98945,1.9895,1000400000.0
2008-07-28 16:30:00,1.9896,1.9903,1.98935,1.9902,994700000.0
2008-07-28 16:35:00,1.9902,1.9909,1.98975,1.99045,828300000.0
2008-07-28 16:40:00,1.99045,1.9919,1.99045,1.9918,1145900001.0
2008-07-28 16:45:00,1.99185,1.9928,1.99175,1.9922,1163000000.0
2008-07-28 16:50:00,1.9923,1.9923,1.99155,1.992,664600001.0
2008-07-28 16:55:00,1.99195,1.9922,1.99105,1.99125,1061800000.0
2008-07-28 17:00:00,1.9913,1.9923,1.9911,1.9922,749600000.0
2008-07-28 17:05:00,1.9923,1.9927,1.99185,1.9926,896100000.0
2008-07-28 17:10:00,1.9927,1.9932,1.992,1.9926,779100000.0
2008-07-28 17:15:00,1.9927,1.99365,1.9925,1.9936,872600000.0
2008-07-28 17:20:00,1.9936,1.9946,1.99335,1.9945,1439100000.0
2008-07-28 17:25:00,1.99445,1.9947,1.9943,1.99455,1418700000.0
2008-07-28 17:30:00,1.99455,1.9946,1.9942,1.99455,1052000000.0
2008-07-28 17:35:00,1.99455,1.9947,1.9941,1.99425,1064000000.0
2008-07-28 17:40:00,1.99425,1.99465,1.99425,1.9944,1020599998.0
2008-07-28 17:45:00,1.99445,1.99445,1.9941,1.9942,678900000.0
2008-07-28 17:50:00,1.9942,1.9944,1.99415,1.9942,704200000.0
2008-07-28 17:55:00,1.9942,1.9943,1.99395,1.9942,939299999.0
2008-07-28 18:00:00,1.9942,1.99455,1.9939,1.994,949400000.0
2008-07-28 18:05:00,1.9941,1.9943,1.9938,1.9941,557300000.0
2008-07-28 18:10:00,1.9941,1.9945,1.99405,1.9943,727500000.0
2008-07-28 18:15:00,1.9943,1.9946,1.9943,1.9943,253800000.0
2008-07-28 18:20:00,1.9943,1.9945,1.994,1.99425,667600000.0
2008-07-28 18:25:00,1.9942,1.99435,1.99405,1.99425,363900000.0
2008-07-28 18:30:00,1.9943,1.9944,1.9938,1.99415,611000000.0
2008-07-28 18:35:00,1.99415,1.9944,1.99415,1.9944,353100000.0
2008-07-28 18:40:00,1.9944,1.9949,1.99435,1.9946,769500000.0
2008-07-28 18:45:00,1.9946,1.99495,1.99455,1.99485,587800001.0
2008-07-28 18:50:00,1.99485,1.9954,1.9948,1.99525,472900000.0
2008-07-28 18:55:00,1.99525,1.9956,1.9952,1.99545,591900000.0
2008-07-28 19:00:00,1.99545,1.9955,1.995,1.9952,457300000.0
2008-07-28 19:05:00,1.9952,1.99555,1.99485,1.9955,676500001.0
2008-07-28 19:10:00,1.9955,1.9956,1.9954,1.9955,164700000.0
2008-07-28 19:15:00,1.9955,1.9957,1.99545,1.9956,330500000.0
2008-07-28 19:20:00,1.9956,1.9956,1.9955,1.99555,118300000.0
2008-07-28 19:25:00,1.99555,1.9956,1.99555,1.9956,56700000.0
2008-07-28 19:30:00,1.9956,1.9957,1.9953,1.99535,674400000.0
2008-07-28 19:35:00,1.99535,1.9958,1.99535,1.9958,296000000.0
2008-07-28 19:40:00,1.9958,1.9964,1.9956,1.9956,757200000.0
2008-07-28 19:45:00,1.9956,1.99605,1.9955,1.9957,719899997.0
2008-07-28 19:50:00,1.99575,1.9958,1.9946,1.99505,1227700000.0
2008-07-28 19:55:00,1.9951,1.9958,1.9951,1.9955,906900002.0
2008-07-28 20:00:00,1.9955,1.9959,1.99525,1.9957,828400002.0
2008-07-28 20:05:00,1.9957,1.9962,1.9951,1.9952,523600000.0
2008-07-28 20:10:00,1.99515,1.99555,1.99465,1.99475,583000000.0
2008-07-28 20:15:00,1.99475,1.9952,1.9946,1.99505,468000000.0
2008-07-28 20:20:00,1.99505,1.9956,1.99495,1.99515,634100000.0
2008-07-28 20:25:00,1.99515,1.9953,1.99495,1.9951,394799999.0
2008-07-28 20:30:00,1.995,1.9951,1.99475,1.9949,633900001.0
2008-07-28 20:35:00,1.9949,1.9949,1.99425,1.9944,618500000.0
2008-07-28 20:40:00,1.99435,1.99475,1.99435,1.99455,255900000.0
2008-07-28 20:45:00,1.99455,1.99495,1.99455,1.99495,745400000.0
2008-07-28 20:50:00,1.99495,1.9952,1.99435,1.9944,802300000.0
2008-07-28 20:55:00,1.9944,1.99475,1.9944,1.9947,721500000.0
2008-07-28 21:00:00,1.9947,1.99515,1.99465,1.995,637100000.0
2008-07-28 21:05:00,1.995,1.9951,1.99485,1.99495,498500000.0
2008-07-28 21:10:00,1.99495,1.99515,1.99485,1.99495,420200000.0
2008-07-28 21:15:00,1.99495,1.99495,1.9946,1.9948,603100000.0
2008-07-28 21:20:00,1.9947,1.9947,1.9945,1.9945,360000000.0
2008-07-28 21:25:00,1.9945,1.9945,1.9944,1.9945,165200000.0
2008-07-28 21:30:00,1.99445,1.9945,1.99435,1.9944,325300000.0
2008-07-28 21:35:00,1.9944,1.9944,1.9941,1.9941,220100000.0
2008-07-28 21:40:00,1.99415,1.9943,1.99405,1.99415,382400000.0
2008-07-28 21:45:00,1.99415,1.9943,1.99385,1.99385,479100000.0
2008-07-28 21:50:00,1.99385,1.99425,1.99355,1.99405,565300000.0
2008-07-28 21:55:00,1.99405,1.99425,1.99365,1.9942,755400000.0
2008-07-28 22:00:00,1.99405,1.9942,1.9936,1.99405,270900000.0
2008-07-28 22:05:00,1.99405,1.9942,1.99405,1.99405,263400000.0
2008-07-28 22:10:00,1.99405,1.99415,1.9936,1.99375,568200001.0
2008-07-28 22:15:00,1.99375,1.9939,1.99325,1.9937,353100000.0
2008-07-28 22:20:00,1.99355,1.9943,1.99345,1.9943,457200000.0
2008-07-28 22:25:00,1.99425,1.99435,1.9938,1.9938,405700000.0
2008-07-28 22:30:00,1.9938,1.99395,1.99355,1.9936,229900000.0
2008-07-28 22:35:00,1.9936,1.9938,1.9932,1.9936,520300000.0
2008-07-28 22:40:00,1.9936,1.994,1.9936,1.9939,168200000.0
2008-07-28 22:45:00,1.9939,1.99435,1.99385,1.9943,112100000.0
2008-07-28 22:50:00,1.9943,1.9943,1.994,1.994,189800000.0
2008-07-28 22:55:00,1.994,1.9941,1.9937,1.9938,134900000.0
2008-07-28 23:00:00,1.9938,1.99405,1.99365,1.994,158600000.0
2008-07-28 23:05:00,1.994,1.994,1.99328,1.9936,161800000.0
2008-07-28 23:10:00,1.9938,1.99385,1.99365,1.99385,14600000.0
2008-07-28 23:15:00,1.9937,1.994,1.99367,1.994,108600000.0
2008-07-28 23:20:00,1.99386,1.9941,1.99369,1.9939,87200000.0
2008-07-28 23:25:00,1.9939,1.9941,1.99385,1.994,27500000.0
2008-07-28 23:30:00,1.994,1.9944,1.99385,1.9944,72700000.0
2008-07-28 23:35:00,1.99445,1.9948,1.99395,1.9941,125400000.0
2008-07-28 23:40:00,1.9941,1.9946,1.9941,1.9946,336500000.0
2008-07-28 23:45:00,1.9946,1.9946,1.99425,1.99425,99500000.0
2008-07-28 23:50:00,1.9943,1.9944,1.99405,1.9943,232000000.0
2008-07-28 23:55:00,1.9943,1.9944,1.99391,1.9943,135600000.0
2008-07-29 00:00:00,1.9943,1.9946,1.99415,1.9946,120100000.0
2008-07-29 00:05:00,1.9946,1.9947,1.99415,1.9944,123600000.0
2008-07-29 00:10:00,1.9943,1.9945,1.99417,1.9944,134200000.0
2008-07-29 00:15:00,1.9943,1.9945,1.9943,1.9943,56200000.0
2008-07-29 00:20:00,1.9943,1.99442,1.99416,1.9943,69600000.0
2008-07-29 00:25:00,1.9943,1.9945,1.9943,1.9943,142800000.0
2008-07-29 00:30:00,1.9943,1.9945,1.99395,1.9943,257300000.0
2008-07-29 00:35:00,1.9943,1.9943,1.994,1.994,93000000.0
2008-07-29 00:40:00,1.994,1.9941,1.9938,1.9939,86000000.0
2008-07-29 00:45:00,1.9939,1.99401,1.9937,1.9938,43800000.0
2008-07-29 00:50:00,1.9938,1.9941,1.9938,1.9939,115900000.0
2008-07-29 00:55:00,1.9939,1.994,1.9938,1.9938,303800000.0
2008-07-29 01:00:00,1.9938,1.9939,1.9936,1.9937,382800000.0
2008-07-29 01:05:00,1.9937,1.9939,1.9936,1.9939,336800000.0
2008-07-29 01:10:00,1.9938,1.9941,1.9938,1.9939,122900000.0
2008-07-29 01:15:00,1.9939,1.9941,1.99385,1.9941,83800000.0
2008-07-29 01:20:00,1.9941,1.9943,1.99395,1.9942,207900001.0
2008-07-29 01:25:00,1.9941,1.9945,1.9941,1.99425,312000001.0
2008-07-29 01:30:00,1.99425,1.9945,1.99425,1.99435,209200000.0
2008-07-29 01:35:00,1.99435,1.9944,1.9942,1.9942,215800000.0
2008-07-29 01:40:00,1.9943,1.9943,1.9942,1.9942,195100000.0
2008-07-29 01:45:00,1.9943,1.99465,1.9943,1.99465,328500000.0
2008-07-29 01:50:00,1.99465,1.9948,1.99465,1.9947,90900000.0
2008-07-29 01:55:00,1.9947,1.9947,1.9947,1.9947,57000000.0
2008-07-29 02:00:00,1.9947,1.9948,1.994,1.9943,303400002.0
2008-07-29 02:05:00,1.99435,1.9947,1.99425,1.9945,162100000.0
2008-07-29 02:10:00,1.9945,1.9946,1.99425,1.9946,157900000.0
2008-07-29 02:15:00,1.9946,1.99515,1.99455,1.99485,227800000.0
2008-07-29 02:20:00,1.99485,1.995,1.99465,1.99465,129600000.0
2008-07-29 02:25:00,1.9947,1.995,1.99455,1.995,262800000.0
2008-07-29 02:30:00,1.995,1.995,1.9947,1.9947,278800000.0
2008-07-29 02:35:00,1.9947,1.9948,1.9945,1.9945,184100000.0
2008-07-29 02:40:00,1.9945,1.9947,1.9944,1.9945,159600000.0
2008-07-29 02:45:00,1.9945,1.9945,1.99435,1.99435,99300000.0
2008-07-29 02:50:00,1.99435,1.99435,1.99395,1.99395,221800000.0
2008-07-29 02:55:00,1.99395,1.9946,1.99355,1.994,371200000.0
2008-07-29 03:00:00,1.99395,1.9942,1.99375,1.9942,274000000.0
2008-07-29 03:05:00,1.9941,1.9942,1.99385,1.99385,163100000.0
2008-07-29 03:10:00,1.99385,1.9941,1.99358,1.9941,96800000.0
2008-07-29 03:15:00,1.9941,1.9942,1.9938,1.9938,88600000.0
2008-07-29 03:20:00,1.9938,1.994,1.9938,1.9938,25200000.0
2008-07-29 03:25:00,1.99385,1.994,1.99375,1.99385,290200000.0
2008-07-29 03:30:00,1.99385,1.9941,1.9938,1.9939,481300000.0
2008-07-29 03:35:00,1.9939,1.9941,1.9939,1.99395,59500000.0
2008-07-29 03:40:00,1.99395,1.9943,1.99395,1.99425,480000000.0
2008-07-29 03:45:00,1.99425,1.995,1.99425,1.9946,421900000.0
2008-07-29 03:50:00,1.99455,1.9947,1.9943,1.9943,51600000.0
2008-07-29 03:55:00,1.9943,1.99435,1.994,1.9941,78400000.0
2008-07-29 04:00:00,1.9941,1.9941,1.99345,1.99365,177700000.0
2008-07-29 04:05:00,1.99365,1.99385,1.99328,1.9936,72900000.0
2008-07-29 04:10:00,1.99332,1.99375,1.99314,1.99375,62700000.0
2008-07-29 04:15:00,1.99367,1.9939,1.99339,1.9939,127300000.0
2008-07-29 04:20:00,1.9938,1.9941,1.99375,1.9939,217500000.0
2008-07-29 04:25:00,1.9939,1.9943,1.9938,1.99385,222100000.0
2008-07-29 04:30:00,1.9939,1.9941,1.9936,1.9939,206700000.0
2008-07-29 04:35:00,1.9939,1.994,1.9937,1.9938,216900000.0
2008-07-29 04:40:00,1.9938,1.9938,1.99355,1.9937,334600000.0
2008-07-29 04:45:00,1.9937,1.9938,1.99365,1.9938,324800000.0
2008-07-29 04:50:00,1.99375,1.9938,1.99375,1.9938,317000000.0
2008-07-29 04:55:00,1.9938,1.9939,1.9937,1.99375,177600000.0
2008-07-29 05:00:00,1.99375,1.9938,1.9937,1.9937,47900000.0
2008-07-29 05:05:00,1.99365,1.99371,1.99331,1.9937,106700000.0
2008-07-29 05:10:00,1.9937,1.9937,1.99365,1.9937,34800000.0
2008-07-29 05:15:00,1.9937,1.9938,1.99365,1.99365,55200000.0
2008-07-29 05:20:00,1.9936,1.9937,1.9935,1.9935,142500000.0
2008-07-29 05:25:00,1.9935,1.9937,1.99345,1.99345,44000000.0
2008-07-29 05:30:00,1.99326,1.9937,1.99318,1.99365,42200000.0
2008-07-29 05:35:00,1.99365,1.9937,1.99345,1.99345,44800000.0
2008-07-29 05:40:00,1.9935,1.9935,1.99312,1.9933,42900000.0
2008-07-29 05:45:00,1.9933,1.9933,1.99265,1.9928,321400000.0
2008-07-29 05:50:00,1.9928,1.9929,1.9927,1.99275,251800000.0
2008-07-29 05:55:00,1.99275,1.99275,1.99205,1.9925,255100000.0
2008-07-29 06:00:00,1.9925,1.99265,1.9925,1.99255,120700000.0
2008-07-29 06:05:00,1.99255,1.99265,1.9925,1.9926,51200000.0
2008-07-29 06:10:00,1.9926,1.9927,1.9926,1.9926,49200000.0
2008-07-29 06:15:00,1.9926,1.9927,1.99255,1.9927,101500000.0
2008-07-29 06:20:00,1.99255,1.99282,1.99238,1.9927,170500000.0
2008-07-29 06:25:00,1.9927,1.99279,1.99236,1.99265,61800000.0
2008-07-29 06:30:00,1.99257,1.9927,1.99237,1.99265,46400000.0
2008-07-29 06:35:00,1.9926,1.9927,1.9921,1.9922,253200000.0
2008-07-29 06:40:00,1.9922,1.99245,1.9922,1.9924,224700000.0
2008-07-29 06:45:00,1.9924,1.9934,1.9924,1.9934,188900000.0
2008-07-29 06:50:00,1.9934,1.9939,1.9933,1.99385,159500000.0
2008-07-29 06:55:00,1.9939,1.9939,1.993,1.9933,327299999.0
2008-07-29 07:00:00,1.9933,1.9935,1.9932,1.9933,156100000.0
2008-07-29 07:05:00,1.9933,1.99355,1.9932,1.99355,104700000.0
2008-07-29 07:10:00,1.99355,1.99355,1.99312,1.99335,215300000.0
2008-07-29 07:15:00,1.99335,1.9939,1.99335,1.9938,249800000.0
2008-07-29 07:20:00,1.99385,1.9939,1.9936,1.9936,84300000.0
2008-07-29 07:25:00,1.9936,1.9937,1.99355,1.9936,117700000.0
2008-07-29 07:30:00,1.9936,1.9937,1.9936,1.99365,70700000.0
2008-07-29 07:35:00,1.99365,1.9943,1.99365,1.994,468000000.0
2008-07-29 07:40:00,1.9941,1.9947,1.9936,1.9947,389000000.0
2008-07-29 07:45:00,1.9946,1.99485,1.99445,1.9946,413900000.0
2008-07-29 07:50:00,1.9946,1.99485,1.9945,1.99485,349400000.0
2008-07-29 07:55:00,1.99485,1.9951,1.9946,1.9948,324800000.0
2008-07-29 08:00:00,1.99475,1.9949,1.9942,1.9942,305600000.0
2008-07-29 08:05:00,1.9942,1.99445,1.9937,1.9938,715500000.0
2008-07-29 08:10:00,1.99385,1.9941,1.9936,1.99365,474600000.0
2008-07-29 08:15:00,1.99365,1.9942,1.99355,1.994,502500000.0
2008-07-29 08:20:00,1.99405,1.99465,1.99395,1.99455,374800000.0
2008-07-29 08:25:00,1.99455,1.9958,1.9945,1.9954,635800000.0
2008-07-29 08:30:00,1.99525,1.9953,1.9945,1.99515,642600000.0
2008-07-29 08:35:00,1.9952,1.9968,1.99505,1.9966,1007000001.0
2008-07-29 08:40:00,1.99665,1.99675,1.99575,1.99595,1134000000.0
2008-07-29 08:45:00,1.9959,1.99615,1.9958,1.9961,823900000.0
2008-07-29 08:50:00,1.9961,1.99625,1.99455,1.99495,1354100000.0
2008-07-29 08:55:00,1.99495,1.9958,1.9942,1.9957,1156500000.0
2008-07-29 09:00:00,1.9957,1.9958,1.9948,1.99525,1825100000.0
2008-07-29 09:05:00,1.99525,1.9954,1.9946,1.995,1393600000.0
2008-07-29 09:10:00,1.99505,1.99515,1.9948,1.9951,875000000.0
2008-07-29 09:15:00,1.9951,1.9952,1.99465,1.99475,1022400000.0
2008-07-29 09:20:00,1.99475,1.996,1.99475,1.99555,1295400000.0
2008-07-29 09:25:00,1.9956,1.9959,1.99545,1.99585,1420400004.0
2008-07-29 09:30:00,1.9959,1.9959,1.99475,1.9952,1577000001.0
2008-07-29 09:35:00,1.9952,1.9952,1.99415,1.99415,1276100000.0
2008-07-29 09:40:00,1.9942,1.99495,1.994,1.9942,1383100000.0
2008-07-29 09:45:00,1.99425,1.9948,1.9942,1.9943,1022900000.0
2008-07-29 09:50:00,1.99435,1.9946,1.9941,1.99425,1267467689.0
2008-07-29 09:55:00,1.99425,1.9946,1.99305,1.9934,1530799999.0
2008-07-29 10:00:00,1.9933,1.9937,1.9932,1.99345,982800000.0
2008-07-29 10:05:00,1.99345,1.99365,1.99335,1.99355,846900000.0
2008-07-29 10:10:00,1.99355,1.9937,1.99325,1.9933,913100000.0
2008-07-29 10:15:00,1.99335,1.9944,1.99335,1.99415,1120200000.0
2008-07-29 10:20:00,1.99415,1.9944,1.9936,1.994,782200000.0
2008-07-29 10:25:00,1.994,1.9943,1.9928,1.9928,1383000000.0
2008-07-29 10:30:00,1.9928,1.99425,1.9927,1.9934,1235700000.0
2008-07-29 10:35:00,1.99335,1.9939,1.9927,1.9933,1383500000.0
2008-07-29 10:40:00,1.99325,1.9939,1.9931,1.9938,1165400000.0
2008-07-29 10:45:00,1.99375,1.994,1.9933,1.99355,785400001.0
2008-07-29 10:50:00,1.99355,1.99365,1.9931,1.9934,712200000.0
2008-07-29 10:55:00,1.9934,1.9934,1.9925,1.9929,1036100000.0
2008-07-29 11:00:00,1.9929,1.99335,1.9925,1.9932,1171500000.0
2008-07-29 11:05:00,1.9932,1.9937,1.993,1.99325,1142000000.0
2008-07-29 11:10:00,1.9933,1.9939,1.9932,1.99375,618600000.0
2008-07-29 11:15:00,1.99375,1.99385,1.99355,1.99375,802100001.0
2008-07-29 11:20:00,1.99375,1.99385,1.9933,1.9936,820900000.0
2008-07-29 11:25:00,1.9936,1.99395,1.99345,1.9939,722700000.0
2008-07-29 11:30:00,1.99395,1.99475,1.99395,1.9944,1339800000.0
2008-07-29 11:35:00,1.9944,1.99465,1.99415,1.99415,814500000.0
2008-07-29 11:40:00,1.99415,1.9952,1.99415,1.9952,1789199997.0
2008-07-29 11:45:00,1.9952,1.9952,1.99465,1.9948,1247300000.0
2008-07-29 11:50:00,1.9948,1.99505,1.9947,1.9947,699800000.0
2008-07-29 11:55:00,1.9947,1.99485,1.99445,1.99465,645100000.0
2008-07-29 12:00:00,1.99455,1.99455,1.9912,1.99155,1700099999.0
2008-07-29 12:05:00,1.99155,1.99155,1.98975,1.9907,2040200001.0
2008-07-29 12:10:00,1.9907,1.99085,1.98985,1.98995,1117000000.0
2008-07-29 12:15:00,1.98985,1.9899,1.9894,1.9898,1285099998.0
2008-07-29 12:20:00,1.9898,1.9898,1.9881,1.9887,1587800001.0
2008-07-29 12:25:00,1.98865,1.98895,1.9882,1.98855,1326200002.0
2008-07-29 12:30:00,1.98855,1.9889,1.9883,1.98845,1103500000.0
2008-07-29 12:35:00,1.98845,1.99105,1.9883,1.9906,1599099997.0
2008-07-29 12:40:00,1.9906,1.99155,1.9904,1.9905,1504100002.0
2008-07-29 12:45:00,1.9905,1.99075,1.98945,1.9897,1491499999.0
2008-07-29 12:50:00,1.9897,1.9902,1.9892,1.98985,1247600001.0
2008-07-29 12:55:00,1.98985,1.9904,1.98945,1.98975,1507700000.0
2008-07-29 13:00:00,1.9898,1.99,1.9893,1.9899,1294700000.0
2008-07-29 13:05:00,1.9899,1.9902,1.98885,1.9889,776100000.0
2008-07-29 13:10:00,1.9889,1.9894,1.9886,1.98865,991200001.0
2008-07-29 13:15:00,1.98865,1.9887,1.98815,1.9882,904000000.0
2008-07-29 13:20:00,1.9882,1.9883,1.98785,1.98785,787600000.0
2008-07-29 13:25:00,1.9878,1.988,1.9875,1.9876,610400000.0
2008-07-29 13:30:00,1.9876,1.9879,1.9871,1.9876,1229475400.0
2008-07-29 13:35:00,1.9876,1.9879,1.98705,1.9877,1761900000.0
2008-07-29 13:40:00,1.9877,1.9878,1.98715,1.9875,1603800000.0
2008-07-29 13:45:00,1.9875,1.988,1.987,1.9871,2565900001.0
2008-07-29 13:50:00,1.98705,1.9871,1.98655,1.98655,1081000000.0
2008-07-29 13:55:00,1.9866,1.9872,1.9863,1.9872,1344600001.0
2008-07-29 14:00:00,1.9872,1.98745,1.9868,1.9868,1223000000.0
2008-07-29 14:05:00,1.9868,1.9881,1.9868,1.9878,1500200000.0
2008-07-29 14:10:00,1.98785,1.9887,1.98735,1.9883,1687000000.0
2008-07-29 14:15:00,1.98835,1.98845,1.9874,1.9877,1442000000.0
2008-07-29 14:20:00,1.9877,1.9882,1.98765,1.98785,978800000.0
2008-07-29 14:25:00,1.9878,1.98885,1.98745,1.9888,1149100000.0
2008-07-29 14:30:00,1.9888,1.98885,1.98825,1.98855,994200000.0
2008-07-29 14:35:00,1.9886,1.9888,1.98815,1.9883,693100000.0
2008-07-29 14:40:00,1.9883,1.9886,1.9871,1.9873,1554599998.0
2008-07-29 14:45:00,1.9873,1.9875,1.9869,1.9869,894500000.0
2008-07-29 14:50:00,1.9869,1.987,1.9863,1.98665,1451699999.0
2008-07-29 14:55:00,1.9867,1.9871,1.9864,1.9869,1189000000.0
2008-07-29 15:00:00,1.98695,1.9871,1.9864,1.9864,2378499999.0
2008-07-29 15:05:00,1.9864,1.9867,1.98625,1.9865,1678800001.0
2008-07-29 15:10:00,1.98645,1.9867,1.98595,1.9862,2356399994.0
2008-07-29 15:15:00,1.9862,1.9865,1.9856,1.9858,1893600001.0
2008-07-29 15:20:00,1.9858,1.9865,1.9855,1.98605,1906200000.0
2008-07-29 15:25:00,1.986,1.98605,1.9848,1.9854,2032900004.0
2008-07-29 15:30:00,1.98535,1.9855,1.9848,1.985,1337800001.0
2008-07-29 15:35:00,1.985,1.9853,1.98445,1.985,2381799999.0
2008-07-29 15:40:00,1.985,1.9854,1.98405,1.9843,2104700001.0
2008-07-29 15:45:00,1.9843,1.9843,1.9831,1.9837,2337000000.0
2008-07-29 15:50:00,1.9837,1.9846,1.9836,1.9845,1918500001.0
2008-07-29 15:55:00,1.9845,1.9845,1.9835,1.9835,1689300000.0
2008-07-29 16:00:00,1.9835,1.98355,1.98245,1.98285,2316700007.0
2008-07-29 16:05:00,1.9828,1.98285,1.9819,1.9823,2112400001.0
2008-07-29 16:10:00,1.9823,1.9824,1.981,1.98195,3465600003.0
2008-07-29 16:15:00,1.98195,1.98225,1.9812,1.9812,1925900002.0
2008-07-29 16:20:00,1.9812,1.9814,1.98045,1.9812,1573199999.0
2008-07-29 16:25:00,1.98115,1.9817,1.98055,1.98115,1661500000.0
2008-07-29 16:30:00,1.9812,1.9826,1.981,1.98165,1838000000.0
2008-07-29 16:35:00,1.98165,1.98185,1.9799,1.9801,2374967501.0
2008-07-29 16:40:00,1.9801,1.9814,1.9797,1.9814,2097800000.0
2008-07-29 16:45:00,1.9813,1.9814,1.9806,1.9811,1400500000.0
2008-07-29 16:50:00,1.9811,1.9815,1.98085,1.9811,1671900000.0
2008-07-29 16:55:00,1.9811,1.9813,1.9806,1.98065,1233400001.0
2008-07-29 17:00:00,1.98065,1.9814,1.98045,1.9807,1965100000.0
2008-07-29 17:05:00,1.9807,1.9808,1.9801,1.9804,1596400000.0
2008-07-29 17:10:00,1.9804,1.981,1.9803,1.9807,891000000.0
2008-07-29 17:15:00,1.9807,1.9809,1.98,1.98,921799997.0
2008-07-29 17:20:00,1.9801,1.98025,1.97985,1.9802,1018500000.0
2008-07-29 17:25:00,1.9802,1.98095,1.9797,1.98085,1082800002.0
2008-07-29 17:30:00,1.98085,1.9811,1.9806,1.98075,959400000.0
2008-07-29 17:35:00,1.98075,1.9812,1.98005,1.98005,1109600000.0
2008-07-29 17:40:00,1.98015,1.9808,1.97985,1.9802,1062900000.0
2008-07-29 17:45:00,1.98015,1.9804,1.9798,1.9798,660800000.0
2008-07-29 17:50:00,1.9798,1.98055,1.97975,1.9802,706200000.0
2008-07-29 17:55:00,1.98025,1.9805,1.98015,1.9804,340700000.0
2008-07-29 18:00:00,1.9805,1.9806,1.98015,1.9802,684100000.0
2008-07-29 18:05:00,1.9802,1.9802,1.9795,1.9798,760000000.0
2008-07-29 18:10:00,1.9798,1.97985,1.97945,1.9796,672800000.0
2008-07-29 18:15:00,1.9796,1.97965,1.9788,1.9793,1413900002.0
2008-07-29 18:20:00,1.97935,1.9802,1.97915,1.9799,641000000.0
2008-07-29 18:25:00,1.97995,1.9806,1.97995,1.9802,505000000.0
2008-07-29 18:30:00,1.9802,1.9805,1.98005,1.9802,311600000.0
2008-07-29 18:35:00,1.9802,1.9804,1.9801,1.9802,170300000.0
2008-07-29 18:40:00,1.9802,1.9805,1.9802,1.9804,166000000.0
2008-07-29 18:45:00,1.9804,1.9804,1.9802,1.9804,200900000.0
2008-07-29 18:50:00,1.9804,1.9809,1.9804,1.98065,352100000.0
2008-07-29 18:55:00,1.98065,1.98075,1.98005,1.9801,261200000.0
2008-07-29 19:00:00,1.9801,1.98015,1.97985,1.97985,270600000.0
2008-07-29 19:05:00,1.97985,1.9801,1.9797,1.98,410900000.0
2008-07-29 19:10:00,1.98,1.9802,1.9798,1.97985,373800000.0
2008-07-29 19:15:00,1.9799,1.9802,1.9798,1.98,276000000.0
2008-07-29 19:20:00,1.98,1.9802,1.97995,1.9801,401300000.0
2008-07-29 19:25:00,1.9801,1.9801,1.97915,1.9794,844100000.0
2008-07-29 19:30:00,1.9794,1.97955,1.9784,1.9785,1038000000.0
2008-07-29 19:35:00,1.97845,1.97885,1.978,1.978,990600000.0
2008-07-29 19:40:00,1.978,1.9782,1.977,1.9772,1502499997.0
2008-07-29 19:45:00,1.97725,1.9776,1.97675,1.97675,877400000.0
2008-07-29 19:50:00,1.97675,1.97695,1.97595,1.97685,771700000.0
2008-07-29 19:55:00,1.9768,1.9769,1.97635,1.9766,718200000.0
2008-07-29 20:00:00,1.97655,1.97735,1.97645,1.97715,877100000.0
2008-07-29 20:05:00,1.9771,1.97755,1.9771,1.9775,625800000.0
2008-07-29 20:10:00,1.9775,1.9787,1.9774,1.9784,799000001.0
2008-07-29 20:15:00,1.9784,1.9789,1.9783,1.9785,887300000.0
2008-07-29 20:20:00,1.9785,1.9785,1.9777,1.97815,514100000.0
2008-07-29 20:25:00,1.97815,1.9786,1.97815,1.9785,224900000.0
2008-07-29 20:30:00,1.9785,1.979,1.9785,1.9787,378300000.0
2008-07-29 20:35:00,1.97875,1.9789,1.9784,1.9787,556000000.0
2008-07-29 20:40:00,1.97865,1.9787,1.97805,1.97855,775000000.0
2008-07-29 20:45:00,1.97855,1.9788,1.9784,1.97845,319600000.0
2008-07-29 20:50:00,1.97845,1.9789,1.97845,1.9788,258400000.0
2008-07-29 20:55:00,1.97875,1.9793,1.97865,1.9787,793300000.0
2008-07-29 21:00:00,1.9787,1.97895,1.97825,1.97825,590500000.0
2008-07-29 21:05:00,1.97825,1.9785,1.9777,1.9781,865000001.0
2008-07-29 21:10:00,1.9781,1.9782,1.9778,1.9779,326700000.0
2008-07-29 21:15:00,1.9779,1.9782,1.9778,1.9782,394800000.0
2008-07-29 21:20:00,1.97805,1.9783,1.97795,1.97815,241200002.0
2008-07-29 21:25:00,1.97815,1.97835,1.9781,1.9783,159000000.0
2008-07-29 21:30:00,1.97835,1.9784,1.97797,1.9784,180300000.0
2008-07-29 21:35:00,1.9784,1.9792,1.9784,1.9792,249300000.0
2008-07-29 21:40:00,1.9791,1.9793,1.97905,1.9793,183500000.0
2008-07-29 21:45:00,1.9792,1.97975,1.9791,1.9797,348100000.0
2008-07-29 21:50:00,1.9797,1.9798,1.97965,1.9797,232300000.0
2008-07-29 21:55:00,1.97965,1.97965,1.97935,1.97955,309600000.0
2008-07-29 22:00:00,1.97955,1.97955,1.97925,1.9795,125000000.0
2008-07-29 22:05:00,1.9795,1.97955,1.9791,1.9793,335200000.0
2008-07-29 22:10:00,1.9793,1.9795,1.97923,1.97932,171000000.0
2008-07-29 22:15:00,1.97945,1.9795,1.9793,1.9793,120200000.0
2008-07-29 22:20:00,1.9792,1.9792,1.9789,1.9789,163700000.0
2008-07-29 22:25:00,1.9789,1.97925,1.9789,1.97905,73100000.0
2008-07-29 22:30:00,1.97905,1.9793,1.979,1.97925,165900000.0
2008-07-29 22:35:00,1.97915,1.97935,1.97905,1.97905,194400000.0
2008-07-29 22:40:00,1.9791,1.97925,1.97885,1.9791,142600000.0
2008-07-29 22:45:00,1.9791,1.97955,1.97895,1.9795,454400000.0
2008-07-29 22:50:00,1.9795,1.97955,1.97885,1.97905,432900000.0
2008-07-29 22:55:00,1.9791,1.9791,1.97865,1.9789,71000000.0
2008-07-29 23:00:00,1.9787,1.979,1.9786,1.97865,114335000.0
2008-07-29 23:05:00,1.97865,1.9793,1.97855,1.97925,228100000.0
2008-07-29 23:10:00,1.9792,1.9795,1.97877,1.97877,127000000.0
2008-07-29 23:15:00,1.9792,1.9795,1.9791,1.9792,80600000.0
2008-07-29 23:20:00,1.9792,1.9793,1.9792,1.9792,70500000.0
2008-07-29 23:25:00,1.9792,1.9795,1.9792,1.9794,47400000.0
2008-07-29 23:30:00,1.9793,1.9795,1.9792,1.9795,52300000.0
2008-07-29 23:35:00,1.9795,1.9797,1.9791,1.9791,207900000.0
2008-07-29 23:40:00,1.979,1.9795,1.979,1.9794,231400000.0
2008-07-29 23:45:00,1.9795,1.9796,1.9794,1.9796,96800000.0
2008-07-29 23:50:00,1.9796,1.97995,1.9795,1.97985,136000000.0
2008-07-29 23:55:00,1.97975,1.9798,1.97965,1.9797,78200000.0
2008-07-30 00:00:00,1.97965,1.9798,1.9794,1.9797,138100000.0
2008-07-30 00:05:00,1.9797,1.9798,1.9793,1.9795,48500000.0
2008-07-30 00:10:00,1.9794,1.9797,1.9794,1.97965,53400000.0
2008-07-30 00:15:00,1.97965,1.9798,1.97965,1.9797,51100000.0
2008-07-30 00:20:00,1.9797,1.9798,1.97944,1.9798,40500000.0
2008-07-30 00:25:00,1.9798,1.9799,1.9796,1.9798,55200000.0
2008-07-30 00:30:00,1.9797,1.9798,1.97965,1.9798,48400000.0
2008-07-30 00:35:00,1.97973,1.9801,1.9797,1.97993,64100000.0
2008-07-30 00:40:00,1.98,1.9803,1.9799,1.98,71300000.0
2008-07-30 00:45:00,1.97997,1.98022,1.97984,1.98,90100000.0
2008-07-30 00:50:00,1.98,1.98025,1.98,1.9802,193500000.0
2008-07-30 00:55:00,1.9802,1.9803,1.98015,1.9802,72900000.0
2008-07-30 01:00:00,1.9802,1.98036,1.97995,1.97997,216100000.0
2008-07-30 01:05:00,1.9802,1.9803,1.98005,1.9802,39300000.0
2008-07-30 01:10:00,1.9802,1.9803,1.97993,1.98015,185200000.0
2008-07-30 01:15:00,1.98015,1.9803,1.97955,1.9797,140700000.0
2008-07-30 01:20:00,1.9798,1.9798,1.97955,1.97977,107000000.0
2008-07-30 01:25:00,1.9797,1.9798,1.9795,1.9798,149000000.0
2008-07-30 01:30:00,1.9798,1.9801,1.9798,1.98,64900000.0
2008-07-30 01:35:00,1.98,1.9801,1.97985,1.98,90200000.0
2008-07-30 01:40:00,1.98,1.9801,1.97975,1.9799,155500000.0
2008-07-30 01:45:00,1.9799,1.9799,1.9798,1.97985,83300000.0
2008-07-30 01:50:00,1.97985,1.98,1.97978,1.97987,124600000.0
2008-07-30 01:55:00,1.98,1.98,1.97963,1.98,222400001.0
2008-07-30 02:00:00,1.98,1.98,1.9795,1.9796,76600000.0
2008-07-30 02:05:00,1.9797,1.9799,1.97935,1.9798,140100000.0
2008-07-30 02:10:00,1.97975,1.9798,1.9794,1.9796,78800000.0
2008-07-30 02:15:00,1.9795,1.97977,1.97943,1.9796,128600000.0
2008-07-30 02:20:00,1.9796,1.98,1.9796,1.98,90200000.0
2008-07-30 02:25:00,1.98,1.98,1.98,1.98,83800000.0
2008-07-30 02:30:00,1.98,1.98005,1.97995,1.98,91500000.0
2008-07-30 02:35:00,1.98,1.98005,1.97995,1.98,162800000.0
2008-07-30 02:40:00,1.98,1.9802,1.97995,1.98015,124200000.0
2008-07-30 02:45:00,1.98015,1.9811,1.98015,1.981,419000000.0
2008-07-30 02:50:00,1.981,1.98105,1.9808,1.9808,332100000.0
2008-07-30 02:55:00,1.9808,1.9811,1.9805,1.98095,411600000.0
2008-07-30 03:00:00,1.9809,1.9809,1.98055,1.9806,166700000.0
2008-07-30 03:05:00,1.98055,1.9807,1.98025,1.9806,489400000.0
2008-07-30 03:10:00,1.9806,1.9812,1.9805,1.98105,442600000.0
2008-07-30 03:15:00,1.98105,1.9812,1.98075,1.9812,536500000.0
2008-07-30 03:20:00,1.9812,1.9815,1.981,1.9814,270300000.0
2008-07-30 03:25:00,1.9813,1.9816,1.9812,1.9815,144100000.0
2008-07-30 03:30:00,1.9815,1.9815,1.98105,1.98105,114400000.0
2008-07-30 03:35:00,1.98105,1.9811,1.98105,1.9811,42200000.0
2008-07-30 03:40:00,1.98115,1.9815,1.9811,1.9815,200900000.0
2008-07-30 03:45:00,1.9815,1.98165,1.9813,1.9815,217400000.0
2008-07-30 03:50:00,1.9815,1.9815,1.98095,1.9811,330500000.0
2008-07-30 03:55:00,1.9811,1.9813,1.9811,1.9813,143400000.0
2008-07-30 04:00:00,1.9813,1.98135,1.98105,1.9811,190900000.0
2008-07-30 04:05:00,1.9811,1.9818,1.981,1.9818,364500000.0
2008-07-30 04:10:00,1.9818,1.9821,1.9814,1.9816,179200000.0
2008-07-30 04:15:00,1.9816,1.9817,1.9811,1.9811,302400000.0
2008-07-30 04:20:00,1.9811,1.98115,1.981,1.98115,170900000.0
2008-07-30 04:25:00,1.98115,1.9813,1.98105,1.9811,172800000.0
2008-07-30 04:30:00,1.9811,1.9814,1.98095,1.9814,97200000.0
2008-07-30 04:35:00,1.9814,1.982,1.9814,1.98165,297800000.0
2008-07-30 04:40:00,1.9817,1.98195,1.98165,1.98175,218800000.0
2008-07-30 04:45:00,1.9817,1.98175,1.9815,1.9815,153900000.0
2008-07-30 04:50:00,1.9815,1.9818,1.9813,1.98175,166800000.0
2008-07-30 04:55:00,1.9818,1.982,1.9814,1.9816,255800000.0
2008-07-30 05:00:00,1.9816,1.98165,1.98145,1.98155,232100000.0
2008-07-30 05:05:00,1.98155,1.9816,1.98135,1.9814,165500000.0
2008-07-30 05:10:00,1.98135,1.9815,1.98085,1.9811,234500000.0
2008-07-30 05:15:00,1.9811,1.9813,1.9806,1.9807,258600000.0
2008-07-30 05:20:00,1.98075,1.9809,1.9807,1.9809,62500000.0
2008-07-30 05:25:00,1.9809,1.981,1.98075,1.9809,118800000.0
2008-07-30 05:30:00,1.9809,1.98125,1.98085,1.98125,91800000.0
2008-07-30 05:35:00,1.98125,1.98155,1.98125,1.9815,121100000.0
2008-07-30 05:40:00,1.9815,1.9816,1.98115,1.98125,127400000.0
2008-07-30 05:45:00,1.98125,1.9813,1.98115,1.9812,55600000.0
2008-07-30 05:50:00,1.9812,1.9813,1.981,1.9812,45500000.0
2008-07-30 05:55:00,1.9811,1.98129,1.98104,1.98129,104700000.0
2008-07-30 06:00:00,1.98115,1.9812,1.9806,1.9812,246600000.0
2008-07-30 06:05:00,1.9812,1.9816,1.9811,1.9815,305600000.0
2008-07-30 06:10:00,1.9814,1.9816,1.98135,1.9816,241500000.0
2008-07-30 06:15:00,1.98155,1.9817,1.9815,1.9816,105600000.0
2008-07-30 06:20:00,1.9816,1.9818,1.98155,1.9816,61300000.0
2008-07-30 06:25:00,1.9816,1.9817,1.9816,1.9816,88000000.0
2008-07-30 06:30:00,1.9816,1.98165,1.9816,1.9816,136300000.0
2008-07-30 06:35:00,1.9816,1.9818,1.98155,1.98175,227200000.0
2008-07-30 06:40:00,1.9816,1.98165,1.98155,1.9816,169300000.0
2008-07-30 06:45:00,1.9816,1.9817,1.9814,1.9816,89000000.0
2008-07-30 06:50:00,1.9816,1.9816,1.98125,1.9814,248100000.0
2008-07-30 06:55:00,1.98135,1.9816,1.9813,1.9816,173800000.0
2008-07-30 07:00:00,1.9815,1.9815,1.98115,1.98115,210900000.0
2008-07-30 07:05:00,1.9812,1.9814,1.98115,1.98115,108500000.0
2008-07-30 07:10:00,1.98115,1.9816,1.98105,1.98135,242400000.0
2008-07-30 07:15:00,1.98135,1.98135,1.98095,1.9811,228400000.0
2008-07-30 07:20:00,1.9811,1.98125,1.98105,1.9812,159000000.0
2008-07-30 07:25:00,1.9812,1.9812,1.9811,1.9812,67200000.0
2008-07-30 07:30:00,1.9812,1.9814,1.9811,1.98125,195800000.0
2008-07-30 07:35:00,1.98125,1.98135,1.9811,1.9813,323700000.0
2008-07-30 07:40:00,1.98134,1.98134,1.98071,1.9811,194400000.0
2008-07-30 07:45:00,1.9811,1.9811,1.9808,1.9808,261100000.0
2008-07-30 07:50:00,1.9808,1.9808,1.9782,1.979,1224700000.0
2008-07-30 07:55:00,1.979,1.9792,1.97795,1.9781,644000000.0
2008-07-30 08:00:00,1.9781,1.979,1.9781,1.9786,506800000.0
2008-07-30 08:05:00,1.9786,1.9786,1.9771,1.9776,686000000.0
2008-07-30 08:10:00,1.9778,1.97815,1.97725,1.97725,522099999.0
2008-07-30 08:15:00,1.97725,1.9777,1.97675,1.97765,704600000.0
2008-07-30 08:20:00,1.97765,1.97815,1.9774,1.97765,741100000.0
2008-07-30 08:25:00,1.9777,1.9782,1.97725,1.9773,543300000.0
2008-07-30 08:30:00,1.9773,1.97835,1.97725,1.97785,821400000.0
2008-07-30 08:35:00,1.97785,1.9786,1.9777,1.9786,840600000.0
2008-07-30 08:40:00,1.9786,1.97885,1.9781,1.9787,544200000.0
2008-07-30 08:45:00,1.9786,1.9788,1.9778,1.97845,504600000.0
2008-07-30 08:50:00,1.97845,1.9796,1.97845,1.9792,468500000.0
2008-07-30 08:55:00,1.97915,1.9798,1.9782,1.9786,869700000.0
2008-07-30 09:00:00,1.9786,1.9805,1.9786,1.97975,990000000.0
2008-07-30 09:05:00,1.97975,1.98165,1.97965,1.9811,1439900000.0
2008-07-30 09:10:00,1.98105,1.98155,1.9802,1.9807,1867100000.0
2008-07-30 09:15:00,1.98065,1.98155,1.9803,1.9804,1446800000.0
2008-07-30 09:20:00,1.9804,1.9807,1.98025,1.98045,870600000.0
2008-07-30 09:25:00,1.98045,1.98135,1.98035,1.9811,1098000000.0
2008-07-30 09:30:00,1.98105,1.9813,1.98065,1.98075,1023500000.0
2008-07-30 09:35:00,1.98075,1.9812,1.98045,1.98085,884900000.0
2008-07-30 09:40:00,1.98085,1.9817,1.98025,1.98145,1235700001.0
2008-07-30 09:45:00,1.9814,1.98165,1.9807,1.98125,906600000.0
2008-07-30 09:50:00,1.98125,1.9813,1.9807,1.9811,820600000.0
2008-07-30 09:55:00,1.9811,1.9822,1.9811,1.9822,821500000.0
2008-07-30 10:00:00,1.9822,1.9836,1.9821,1.98275,2326900000.0
2008-07-30 10:05:00,1.9827,1.9828,1.9821,1.9822,1570700000.0
2008-07-30 10:10:00,1.9822,1.9822,1.9812,1.9815,1635200000.0
2008-07-30 10:15:00,1.9815,1.9822,1.9813,1.9822,1685700000.0
2008-07-30 10:20:00,1.98225,1.9827,1.98175,1.98235,1369400000.0
2008-07-30 10:25:00,1.98235,1.98295,1.98215,1.9828,1679200000.0
2008-07-30 10:30:00,1.9828,1.98355,1.9823,1.9831,1231300000.0
2008-07-30 10:35:00,1.9831,1.98315,1.98225,1.9825,1440700000.0
2008-07-30 10:40:00,1.98255,1.9829,1.98245,1.9826,1073200000.0
2008-07-30 10:45:00,1.9826,1.9833,1.9825,1.98315,863300002.0
2008-07-30 10:50:00,1.9831,1.9835,1.98285,1.98295,988199999.0
2008-07-30 10:55:00,1.98295,1.983,1.9827,1.98295,1157400000.0
2008-07-30 11:00:00,1.98295,1.98295,1.9818,1.9819,1217400000.0
2008-07-30 11:05:00,1.9819,1.9831,1.9819,1.9831,1302800000.0
2008-07-30 11:10:00,1.9831,1.98425,1.9831,1.9834,1397600000.0
2008-07-30 11:15:00,1.98345,1.98365,1.9826,1.9831,1310300000.0
2008-07-30 11:20:00,1.9831,1.9831,1.9825,1.9825,739200000.0
2008-07-30 11:25:00,1.9825,1.9825,1.98165,1.9818,1143400001.0
2008-07-30 11:30:00,1.9818,1.983,1.9818,1.9826,1261800000.0
2008-07-30 11:35:00,1.9826,1.9829,1.9819,1.9826,1738500000.0
2008-07-30 11:40:00,1.9826,1.9833,1.98225,1.9832,1660800000.0
2008-07-30 11:45:00,1.9832,1.9832,1.98145,1.9816,1632500000.0
2008-07-30 11:50:00,1.9816,1.98225,1.98105,1.98145,1687900001.0
2008-07-30 11:55:00,1.98145,1.98155,1.9799,1.98,1825800000.0
2008-07-30 12:00:00,1.98,1.9802,1.9795,1.9801,1072099999.0
2008-07-30 12:05:00,1.98015,1.9803,1.9798,1.9801,506100000.0
2008-07-30 12:10:00,1.9801,1.98065,1.9798,1.9801,1252300000.0
2008-07-30 12:15:00,1.9801,1.98055,1.98005,1.98035,883200000.0
2008-07-30 12:20:00,1.9804,1.9805,1.97955,1.9796,676500000.0
2008-07-30 12:25:00,1.9796,1.9797,1.97895,1.979,998900000.0
2008-07-30 12:30:00,1.979,1.979,1.9781,1.97845,927967500.0
2008-07-30 12:35:00,1.97845,1.979,1.9782,1.9788,945800001.0
2008-07-30 12:40:00,1.9787,1.9791,1.97865,1.97895,613500000.0
2008-07-30 12:45:00,1.97895,1.9793,1.9787,1.9793,322900000.0
2008-07-30 12:50:00,1.9793,1.9796,1.97885,1.97925,503900000.0
2008-07-30 12:55:00,1.97925,1.97965,1.97905,1.97965,964700001.0
2008-07-30 13:00:00,1.97965,1.9798,1.979,1.9792,709900000.0
2008-07-30 13:05:00,1.9792,1.9795,1.97875,1.97935,539900001.0
2008-07-30 13:10:00,1.9794,1.9798,1.979,1.9795,1125600000.0
2008-07-30 13:15:00,1.9796,1.9797,1.9792,1.97925,862099999.0
2008-07-30 13:20:00,1.97925,1.9793,1.9789,1.979,418600001.0
2008-07-30 13:25:00,1.97895,1.979,1.9787,1.9789,504000000.0
2008-07-30 13:30:00,1.97885,1.97925,1.97865,1.97925,535700000.0
2008-07-30 13:35:00,1.9793,1.9799,1.9792,1.9796,940400000.0
2008-07-30 13:40:00,1.97955,1.9799,1.97935,1.9797,790700000.0
2008-07-30 13:45:00,1.97965,1.9804,1.97965,1.9804,1162300000.0
2008-07-30 13:50:00,1.9804,1.9816,1.98015,1.9812,1579000000.0
2008-07-30 13:55:00,1.9812,1.9813,1.98085,1.98095,1002500000.0
2008-07-30 14:00:00,1.9809,1.9816,1.9809,1.9814,609300000.0
2008-07-30 14:05:00,1.9814,1.9817,1.9814,1.9816,522800000.0
2008-07-30 14:10:00,1.9816,1.9819,1.98135,1.98135,1596300001.0
2008-07-30 14:15:00,1.98135,1.9815,1.97865,1.979,2414399994.0
2008-07-30 14:20:00,1.979,1.9793,1.9786,1.9788,1584700000.0
2008-07-30 14:25:00,1.97885,1.97935,1.97865,1.9787,985900000.0
2008-07-30 14:30:00,1.9787,1.9791,1.97795,1.97905,2303199995.0
2008-07-30 14:35:00,1.9791,1.97975,1.9777,1.9784,1209200000.0
2008-07-30 14:40:00,1.97845,1.9785,1.9776,1.9779,755100000.0
2008-07-30 14:45:00,1.9779,1.9784,1.9773,1.9779,1679800000.0
2008-07-30 14:50:00,1.97785,1.9779,1.97625,1.97705,1491700002.0
2008-07-30 14:55:00,1.977,1.9773,1.9765,1.9765,1346299995.0
2008-07-30 15:00:00,1.97645,1.97705,1.9762,1.9763,1404700000.0
2008-07-30 15:05:00,1.97625,1.9764,1.97545,1.97605,2224200000.0
2008-07-30 15:10:00,1.9761,1.9765,1.9751,1.9755,1559300001.0
2008-07-30 15:15:00,1.9755,1.976,1.975,1.97525,1097400000.0
2008-07-30 15:20:00,1.97525,1.9763,1.9752,1.9759,938200000.0
2008-07-30 15:25:00,1.9759,1.97605,1.97505,1.976,1288400000.0
2008-07-30 15:30:00,1.976,1.976,1.97445,1.9748,1750100013.0
2008-07-30 15:35:00,1.9749,1.97635,1.9749,1.97575,1696499998.0
2008-07-30 15:40:00,1.97575,1.9762,1.97485,1.9749,1529900002.0
2008-07-30 15:45:00,1.9749,1.9755,1.97485,1.9751,1059800000.0
2008-07-30 15:50:00,1.9751,1.9758,1.97485,1.9756,989600000.0
2008-07-30 15:55:00,1.9757,1.9773,1.97565,1.97725,1104400000.0
2008-07-30 16:00:00,1.97725,1.9779,1.9771,1.9774,1069200002.0
2008-07-30 16:05:00,1.9774,1.9774,1.9766,1.9767,840200000.0
2008-07-30 16:10:00,1.9767,1.9787,1.9767,1.97775,942000000.0
2008-07-30 16:15:00,1.97775,1.9782,1.9775,1.9775,861200000.0
2008-07-30 16:20:00,1.9775,1.9775,1.9766,1.9769,558100000.0
2008-07-30 16:25:00,1.9769,1.9769,1.97605,1.97635,1001300000.0
2008-07-30 16:30:00,1.9764,1.977,1.97605,1.9769,846999998.0
2008-07-30 16:35:00,1.9769,1.9777,1.9761,1.97745,2667800000.0
2008-07-30 16:40:00,1.9775,1.9782,1.9769,1.97785,1488600000.0
2008-07-30 16:45:00,1.97785,1.97795,1.9768,1.9776,1374399997.0
2008-07-30 16:50:00,1.9776,1.9794,1.9776,1.9793,1263800000.0
2008-07-30 16:55:00,1.9793,1.9796,1.97885,1.9791,1343200000.0
2008-07-30 17:00:00,1.97915,1.9794,1.97855,1.97875,1095800001.0
2008-07-30 17:05:00,1.97875,1.9796,1.97855,1.9796,920700000.0
2008-07-30 17:10:00,1.9796,1.9799,1.9794,1.9798,765300001.0
2008-07-30 17:15:00,1.9798,1.98005,1.9795,1.9797,1011100000.0
2008-07-30 17:20:00,1.97975,1.9803,1.9793,1.97965,1056300000.0
2008-07-30 17:25:00,1.9796,1.9809,1.979,1.9807,1294500001.0
2008-07-30 17:30:00,1.9807,1.9813,1.9805,1.9808,837400000.0
2008-07-30 17:35:00,1.9808,1.9809,1.9805,1.9805,886500000.0
2008-07-30 17:40:00,1.9805,1.98095,1.98,1.98005,1281200000.0
2008-07-30 17:45:00,1.9801,1.9801,1.979,1.97955,1072000000.0
2008-07-30 17:50:00,1.97955,1.9799,1.9794,1.9798,865200000.0
2008-07-30 17:55:00,1.97985,1.98075,1.97965,1.9807,590200000.0
2008-07-30 18:00:00,1.9807,1.981,1.97995,1.9801,568900000.0
2008-07-30 18:05:00,1.98,1.9805,1.9795,1.9801,712200000.0
2008-07-30 18:10:00,1.98005,1.9804,1.9799,1.9799,537500000.0
2008-07-30 18:15:00,1.9799,1.9802,1.9796,1.9801,370300000.0
2008-07-30 18:20:00,1.9801,1.98015,1.9799,1.98005,295600000.0
2008-07-30 18:25:00,1.98005,1.9809,1.97995,1.98055,672200000.0
2008-07-30 18:30:00,1.9806,1.98105,1.98055,1.9809,481400000.0
2008-07-30 18:35:00,1.9809,1.9811,1.98075,1.9809,540800000.0
2008-07-30 18:40:00,1.9809,1.981,1.98015,1.9803,476200000.0
2008-07-30 18:45:00,1.9803,1.9811,1.9803,1.9809,555800000.0
2008-07-30 18:50:00,1.9809,1.9812,1.9804,1.98055,1092800000.0
2008-07-30 18:55:00,1.98055,1.98065,1.9801,1.9803,769200000.0
2008-07-30 19:00:00,1.9803,1.9809,1.9802,1.9808,638200000.0
2008-07-30 19:05:00,1.9808,1.98215,1.9808,1.9817,774700000.0
2008-07-30 19:10:00,1.9817,1.9822,1.9817,1.9819,926700000.0
2008-07-30 19:15:00,1.9819,1.9822,1.9815,1.9821,570100000.0
2008-07-30 19:20:00,1.9821,1.9828,1.98205,1.98215,501800000.0
2008-07-30 19:25:00,1.98215,1.9822,1.9813,1.9821,616000001.0
2008-07-30 19:30:00,1.98225,1.9832,1.9821,1.98255,417000000.0
2008-07-30 19:35:00,1.98255,1.9833,1.9825,1.9829,518500000.0
2008-07-30 19:40:00,1.9829,1.983,1.9825,1.98295,426200000.0
2008-07-30 19:45:00,1.983,1.9832,1.98285,1.983,233700000.0
2008-07-30 19:50:00,1.983,1.9835,1.9828,1.98295,409500000.0
2008-07-30 19:55:00,1.98295,1.9831,1.98255,1.98275,491300000.0
2008-07-30 20:00:00,1.9827,1.9832,1.98265,1.9832,448300000.0
2008-07-30 20:05:00,1.9832,1.9835,1.9831,1.98325,449200000.0
2008-07-30 20:10:00,1.9833,1.9834,1.9828,1.9829,310300000.0
2008-07-30 20:15:00,1.9829,1.9831,1.98265,1.98265,213000000.0
2008-07-30 20:20:00,1.98265,1.983,1.9825,1.9828,578600000.0
2008-07-30 20:25:00,1.9828,1.9828,1.9825,1.9825,234800000.0
2008-07-30 20:30:00,1.9826,1.9827,1.98215,1.98225,223700000.0
2008-07-30 20:35:00,1.9822,1.9823,1.9818,1.9821,310900000.0
2008-07-30 20:40:00,1.9821,1.9821,1.9807,1.9812,617400000.0
2008-07-30 20:45:00,1.9812,1.9816,1.9812,1.9816,255300000.0
2008-07-30 20:50:00,1.9818,1.9818,1.98145,1.9816,345400000.0
2008-07-30 20:55:00,1.9816,1.9817,1.98105,1.98105,431799999.0
2008-07-30 21:00:00,1.98105,1.98105,1.9803,1.98075,370100000.0
2008-07-30 21:05:00,1.98075,1.9808,1.9795,1.97985,454500000.0
2008-07-30 21:10:00,1.97985,1.9804,1.97985,1.9802,270100000.0
2008-07-30 21:15:00,1.9802,1.9806,1.9802,1.9805,390199994.0
2008-07-30 21:20:00,1.98045,1.9817,1.98045,1.9814,419600000.0
2008-07-30 21:25:00,1.9814,1.9816,1.98025,1.98095,501800002.0
2008-07-30 21:30:00,1.9809,1.981,1.9802,1.9803,367600000.0
2008-07-30 21:35:00,1.9803,1.98085,1.98025,1.9808,275700000.0
2008-07-30 21:40:00,1.98075,1.9809,1.98045,1.9806,211100000.0
2008-07-30 21:45:00,1.9806,1.98085,1.98045,1.98085,245200000.0
2008-07-30 21:50:00,1.98085,1.9809,1.9805,1.9808,545500000.0
2008-07-30 21:55:00,1.9808,1.9816,1.9808,1.98145,370800000.0
2008-07-30 22:00:00,1.98135,1.9819,1.9813,1.98165,241900000.0
2008-07-30 22:05:00,1.9817,1.9819,1.98135,1.9814,221000000.0
2008-07-30 22:10:00,1.9814,1.9816,1.9812,1.98155,353000000.0
2008-07-30 22:15:00,1.9816,1.982,1.98135,1.98185,150300000.0
2008-07-30 22:20:00,1.9819,1.9822,1.9818,1.9819,187700000.0
2008-07-30 22:25:00,1.9819,1.9821,1.9815,1.982,167700000.0
2008-07-30 22:30:00,1.98195,1.9821,1.9816,1.982,168500000.0
2008-07-30 22:35:00,1.982,1.9821,1.9817,1.9817,155000001.0
2008-07-30 22:40:00,1.9817,1.9819,1.9816,1.9818,143300000.0
2008-07-30 22:45:00,1.9818,1.98195,1.9818,1.9818,105900000.0
2008-07-30 22:50:00,1.9818,1.9819,1.9815,1.98165,101100000.0
2008-07-30 22:55:00,1.9817,1.9819,1.9816,1.9816,83400000.0
2008-07-30 23:00:00,1.9815,1.9818,1.98102,1.98102,164000000.0
2008-07-30 23:05:00,1.9813,1.98143,1.98045,1.98143,197200000.0
2008-07-30 23:10:00,1.9814,1.98195,1.98113,1.98165,125700000.0
2008-07-30 23:15:00,1.98165,1.98195,1.98143,1.98185,115800000.0
2008-07-30 23:20:00,1.98185,1.9819,1.98165,1.9818,82400000.0
2008-07-30 23:25:00,1.9818,1.9818,1.9816,1.98165,51300000.0
2008-07-30 23:30:00,1.98165,1.98215,1.98135,1.98195,37900000.0
2008-07-30 23:35:00,1.98158,1.98195,1.98136,1.98156,204600000.0
2008-07-30 23:40:00,1.98174,1.98193,1.98145,1.9818,109000000.0
2008-07-30 23:45:00,1.9818,1.98185,1.98146,1.98152,110300000.0
2008-07-30 23:50:00,1.9817,1.9817,1.98152,1.9816,34400000.0
2008-07-30 23:55:00,1.9816,1.9816,1.981,1.9814,134100000.0
2008-07-31 00:00:00,1.981,1.9814,1.981,1.9813,317600000.0
2008-07-31 00:05:00,1.98125,1.9813,1.981,1.9811,107200000.0
2008-07-31 00:10:00,1.9811,1.9811,1.981,1.9811,71000000.0
2008-07-31 00:15:00,1.9811,1.98131,1.98094,1.98103,92800000.0
2008-07-31 00:20:00,1.98115,1.98125,1.98115,1.9812,34600000.0
2008-07-31 00:25:00,1.9812,1.98125,1.9811,1.9811,27000000.0
2008-07-31 00:30:00,1.9811,1.98128,1.98093,1.9811,64500000.0
2008-07-31 00:35:00,1.98095,1.9812,1.98095,1.9811,52300000.0
2008-07-31 00:40:00,1.98114,1.9812,1.98097,1.9811,92000000.0
2008-07-31 00:45:00,1.9811,1.98115,1.98093,1.98105,120400000.0
2008-07-31 00:50:00,1.98105,1.98105,1.98075,1.981,67300000.0
2008-07-31 00:55:00,1.981,1.981,1.98065,1.98065,178000000.0
2008-07-31 01:00:00,1.98075,1.98075,1.9801,1.9802,149200000.0
2008-07-31 01:05:00,1.9803,1.9803,1.98011,1.98023,19000000.0
2008-07-31 01:10:00,1.9802,1.9802,1.9802,1.9802,9000000.0
2008-07-31 01:15:00,1.9802,1.9803,1.97995,1.98,113400000.0
2008-07-31 01:20:00,1.98,1.9802,1.9799,1.98015,144100000.0
2008-07-31 01:25:00,1.98015,1.9806,1.9801,1.9805,198100000.0
2008-07-31 01:30:00,1.9805,1.9814,1.98045,1.981,80100000.0
2008-07-31 01:35:00,1.981,1.98106,1.98074,1.981,94000000.0
2008-07-31 01:40:00,1.98105,1.98125,1.98105,1.98115,21000000.0
2008-07-31 01:45:00,1.98115,1.9813,1.98115,1.9813,65600000.0
2008-07-31 01:50:00,1.9813,1.9819,1.9813,1.9815,105900000.0
2008-07-31 01:55:00,1.9815,1.9817,1.9806,1.98065,327900000.0
2008-07-31 02:00:00,1.9806,1.9813,1.97995,1.9802,370100000.0
2008-07-31 02:05:00,1.98022,1.98022,1.9797,1.9798,263000000.0
2008-07-31 02:10:00,1.9798,1.97995,1.9797,1.97995,165900000.0
2008-07-31 02:15:00,1.98,1.98025,1.98,1.98015,111700000.0
2008-07-31 02:20:00,1.9801,1.9801,1.98005,1.9801,125300000.0
2008-07-31 02:25:00,1.9803,1.9804,1.98015,1.98015,100100000.0
2008-07-31 02:30:00,1.9801,1.98015,1.97985,1.98006,36700000.0
2008-07-31 02:35:00,1.9801,1.9801,1.9801,1.9801,23800000.0
2008-07-31 02:40:00,1.9801,1.9801,1.9797,1.97975,87300000.0
2008-07-31 02:45:00,1.97975,1.98,1.97925,1.9795,199900000.0
2008-07-31 02:50:00,1.9794,1.9796,1.97825,1.97875,459700000.0
2008-07-31 02:55:00,1.9787,1.9791,1.9786,1.9789,304900000.0
2008-07-31 03:00:00,1.9789,1.97895,1.9785,1.9786,124400000.0
2008-07-31 03:05:00,1.9786,1.9788,1.9785,1.9786,334600000.0
2008-07-31 03:10:00,1.9786,1.97895,1.9786,1.9789,49500000.0
2008-07-31 03:15:00,1.9789,1.9789,1.97875,1.9789,77700000.0
2008-07-31 03:20:00,1.9789,1.9793,1.9789,1.9793,62900000.0
2008-07-31 03:25:00,1.9793,1.9796,1.9792,1.9795,154400000.0
2008-07-31 03:30:00,1.9795,1.9795,1.97875,1.9791,318000000.0
2008-07-31 03:35:00,1.9791,1.9793,1.9789,1.9791,316600000.0
2008-07-31 03:40:00,1.9791,1.9793,1.97894,1.9793,60700000.0
2008-07-31 03:45:00,1.97916,1.9797,1.97906,1.97925,85200000.0
2008-07-31 03:50:00,1.9792,1.9799,1.97915,1.9798,75500000.0
2008-07-31 03:55:00,1.9798,1.97985,1.9796,1.9797,118400000.0
2008-07-31 04:00:00,1.9797,1.9799,1.9796,1.9797,288700001.0
2008-07-31 04:05:00,1.9797,1.9798,1.9796,1.97965,81500000.0
2008-07-31 04:10:00,1.97965,1.97965,1.97925,1.97945,65200000.0
2008-07-31 04:15:00,1.97945,1.97995,1.97925,1.97995,194800000.0
2008-07-31 04:20:00,1.9799,1.98025,1.97985,1.98025,225399999.0
2008-07-31 04:25:00,1.9802,1.98045,1.9801,1.9803,158400000.0
2008-07-31 04:30:00,1.9803,1.98065,1.9803,1.9806,131700000.0
2008-07-31 04:35:00,1.9805,1.9806,1.98045,1.9805,130000000.0
2008-07-31 04:40:00,1.9805,1.9806,1.9803,1.98035,124300000.0
2008-07-31 04:45:00,1.98035,1.9804,1.9802,1.9803,76600000.0
2008-07-31 04:50:00,1.9803,1.9803,1.9797,1.9799,186199999.0
2008-07-31 04:55:00,1.9799,1.98,1.97946,1.98,79600000.0
2008-07-31 05:00:00,1.97995,1.9803,1.9799,1.9802,172600000.0
2008-07-31 05:05:00,1.9802,1.98025,1.98,1.98,114300000.0
2008-07-31 05:10:00,1.98,1.9801,1.9798,1.9798,859200000.0
2008-07-31 05:15:00,1.97985,1.9803,1.97985,1.9803,164400000.0
2008-07-31 05:20:00,1.9803,1.9803,1.97989,1.98009,194600000.0
2008-07-31 05:25:00,1.98015,1.98025,1.98005,1.9802,67300000.0
2008-07-31 05:30:00,1.9801,1.9802,1.98,1.98015,106700000.0
2008-07-31 05:35:00,1.98015,1.98055,1.98015,1.98055,133200000.0
2008-07-31 05:40:00,1.9805,1.9806,1.9805,1.98055,77300000.0
2008-07-31 05:45:00,1.98055,1.9813,1.98055,1.9813,210800000.0
2008-07-31 05:50:00,1.9813,1.9813,1.9809,1.981,208700000.0
2008-07-31 05:55:00,1.981,1.9812,1.9808,1.98085,132200000.0
2008-07-31 06:00:00,1.9811,1.9811,1.98085,1.98095,83600000.0
2008-07-31 06:05:00,1.98095,1.981,1.98095,1.981,85300000.0
2008-07-31 06:10:00,1.981,1.9811,1.981,1.9811,49100000.0
2008-07-31 06:15:00,1.9812,1.9813,1.9812,1.9813,14800000.0
2008-07-31 06:20:00,1.9813,1.9813,1.98095,1.981,107900000.0
2008-07-31 06:25:00,1.981,1.9812,1.981,1.981,61300000.0
2008-07-31 06:30:00,1.9809,1.9811,1.98085,1.9809,195700000.0
2008-07-31 06:35:00,1.9809,1.9809,1.98065,1.98075,113500000.0
2008-07-31 06:40:00,1.98075,1.98105,1.9807,1.9809,98100000.0
2008-07-31 06:45:00,1.9808,1.9809,1.9802,1.98025,217300000.0
2008-07-31 06:50:00,1.98025,1.98025,1.98,1.98015,80500000.0
2008-07-31 06:55:00,1.9802,1.98035,1.9801,1.9802,322600001.0
2008-07-31 07:00:00,1.9803,1.9803,1.9797,1.9798,308900000.0
2008-07-31 07:05:00,1.9798,1.9807,1.9798,1.9804,357800000.0
2008-07-31 07:10:00,1.98055,1.98095,1.98045,1.9806,416300000.0
2008-07-31 07:15:00,1.9806,1.9806,1.9801,1.9802,415900000.0
2008-07-31 07:20:00,1.98015,1.9804,1.9801,1.9803,184100000.0
2008-07-31 07:25:00,1.9803,1.9805,1.9802,1.98035,165900000.0
2008-07-31 07:30:00,1.98035,1.98045,1.98015,1.9802,230700000.0
2008-07-31 07:35:00,1.98035,1.9805,1.98,1.98025,377600000.0
2008-07-31 07:40:00,1.98025,1.98025,1.97975,1.9799,697000000.0
2008-07-31 07:45:00,1.9799,1.9802,1.97967,1.98005,258100002.0
2008-07-31 07:50:00,1.98,1.9801,1.9795,1.9796,379200000.0
2008-07-31 07:55:00,1.9796,1.98015,1.9794,1.98005,473700000.0
2008-07-31 08:00:00,1.9799,1.98,1.978,1.9795,964100000.0
2008-07-31 08:05:00,1.97955,1.9809,1.9794,1.9801,809100000.0
2008-07-31 08:10:00,1.9801,1.9808,1.9801,1.9808,409400000.0
2008-07-31 08:15:00,1.9807,1.9809,1.98015,1.9806,845500000.0
2008-07-31 08:20:00,1.9806,1.98095,1.9804,1.98095,683800000.0
2008-07-31 08:25:00,1.98095,1.98095,1.9797,1.9801,994600000.0
2008-07-31 08:30:00,1.9801,1.9821,1.98005,1.9816,999900000.0
2008-07-31 08:35:00,1.9815,1.98215,1.9807,1.982,1113700002.0
2008-07-31 08:40:00,1.982,1.9827,1.98165,1.9823,1044800002.0
2008-07-31 08:45:00,1.9822,1.9825,1.98155,1.98175,666299999.0
2008-07-31 08:50:00,1.9817,1.983,1.9814,1.9827,537000000.0
2008-07-31 08:55:00,1.9827,1.9827,1.9819,1.9822,778400000.0
2008-07-31 09:00:00,1.98215,1.9832,1.98215,1.9827,1197400000.0
2008-07-31 09:05:00,1.98275,1.9834,1.9825,1.98305,796300000.0
2008-07-31 09:10:00,1.9831,1.9834,1.9828,1.98315,757200000.0
2008-07-31 09:15:00,1.98305,1.9833,1.98265,1.9827,590700001.0
2008-07-31 09:20:00,1.98265,1.98265,1.9816,1.98205,1044599996.0
2008-07-31 09:25:00,1.982,1.98235,1.9812,1.9814,379500002.0
2008-07-31 09:30:00,1.9813,1.9822,1.9811,1.9822,755300000.0
2008-07-31 09:35:00,1.9822,1.9827,1.9822,1.9827,348400000.0
2008-07-31 09:40:00,1.9827,1.9827,1.98185,1.98195,540200000.0
2008-07-31 09:45:00,1.98195,1.9826,1.98115,1.98125,674800000.0
2008-07-31 09:50:00,1.9813,1.98145,1.9799,1.9804,1182400001.0
2008-07-31 09:55:00,1.9804,1.981,1.9799,1.9808,733400001.0
2008-07-31 10:00:00,1.9808,1.9809,1.9805,1.98075,487200000.0
2008-07-31 10:05:00,1.98075,1.9809,1.9803,1.9805,535600000.0
2008-07-31 10:10:00,1.9805,1.9806,1.9803,1.9805,332700000.0
2008-07-31 10:15:00,1.9805,1.9805,1.97935,1.9796,1002100000.0
2008-07-31 10:20:00,1.9796,1.9801,1.9796,1.9799,766300000.0
2008-07-31 10:25:00,1.9799,1.9802,1.9796,1.9796,648900000.0
2008-07-31 10:30:00,1.9796,1.98035,1.9796,1.97985,1113700000.0
2008-07-31 10:35:00,1.97985,1.9803,1.97965,1.98015,710100000.0
2008-07-31 10:40:00,1.98015,1.9802,1.97955,1.9798,587700000.0
2008-07-31 10:45:00,1.97975,1.9803,1.97975,1.9802,405300000.0
2008-07-31 10:50:00,1.98025,1.9809,1.9801,1.9809,593500000.0
2008-07-31 10:55:00,1.9809,1.98135,1.9808,1.9812,620900000.0
2008-07-31 11:00:00,1.9812,1.9818,1.98085,1.9817,1175500003.0
2008-07-31 11:05:00,1.9817,1.9822,1.9815,1.98155,734100000.0
2008-07-31 11:10:00,1.9816,1.98265,1.9813,1.9822,1320300000.0
2008-07-31 11:15:00,1.9821,1.98245,1.98175,1.98195,1175600000.0
2008-07-31 11:20:00,1.98195,1.98225,1.98165,1.9819,1134699999.0
2008-07-31 11:25:00,1.9819,1.9826,1.9813,1.9821,1508199999.0
2008-07-31 11:30:00,1.9821,1.9824,1.9819,1.9824,787500000.0
2008-07-31 11:35:00,1.9824,1.9831,1.98205,1.9826,1578999999.0
2008-07-31 11:40:00,1.98255,1.9833,1.9823,1.9832,1143300000.0
2008-07-31 11:45:00,1.9831,1.9831,1.9814,1.982,1084600000.0
2008-07-31 11:50:00,1.98195,1.9823,1.9816,1.9818,926799999.0
2008-07-31 11:55:00,1.98185,1.9821,1.9814,1.982,1004700000.0
2008-07-31 12:00:00,1.98205,1.98205,1.9811,1.98125,1453700001.0
2008-07-31 12:05:00,1.98125,1.9816,1.98105,1.98105,1057800000.0
2008-07-31 12:10:00,1.98105,1.9819,1.981,1.9819,1092500000.0
2008-07-31 12:15:00,1.9819,1.9822,1.9815,1.9815,1075400003.0
2008-07-31 12:20:00,1.9815,1.9818,1.981,1.9813,787399999.0
2008-07-31 12:25:00,1.9813,1.9816,1.9809,1.98155,711400000.0
2008-07-31 12:30:00,1.98155,1.9819,1.981,1.9817,1065299999.0
2008-07-31 12:35:00,1.9817,1.9818,1.9815,1.9815,1026200000.0
2008-07-31 12:40:00,1.9815,1.9817,1.9814,1.9817,669000000.0
2008-07-31 12:45:00,1.98175,1.9818,1.9813,1.9814,949000000.0
2008-07-31 12:50:00,1.98135,1.9816,1.98065,1.9807,1340600000.0
2008-07-31 12:55:00,1.98065,1.981,1.98005,1.9805,1054800000.0
2008-07-31 13:00:00,1.9805,1.9808,1.98025,1.9803,690600000.0
2008-07-31 13:05:00,1.9803,1.98075,1.98025,1.98045,504500000.0
2008-07-31 13:10:00,1.9804,1.98075,1.98015,1.9806,588600000.0
2008-07-31 13:15:00,1.9806,1.98085,1.9798,1.9807,797800000.0
2008-07-31 13:20:00,1.98065,1.98135,1.98025,1.9811,1148700000.0
2008-07-31 13:25:00,1.9811,1.98205,1.98065,1.9816,1587500000.0
2008-07-31 13:30:00,1.9816,1.9819,1.98085,1.98085,1038200000.0
2008-07-31 13:35:00,1.9808,1.9811,1.98025,1.98025,960900001.0
2008-07-31 13:40:00,1.98025,1.98045,1.9802,1.9804,698700000.0
2008-07-31 13:45:00,1.9804,1.9806,1.97985,1.9803,703600000.0
2008-07-31 13:50:00,1.9804,1.9805,1.98005,1.9804,374800000.0
2008-07-31 13:55:00,1.9804,1.9805,1.9802,1.9803,562100000.0
2008-07-31 14:00:00,1.98025,1.9808,1.98005,1.98075,1328400000.0
2008-07-31 14:05:00,1.9808,1.9814,1.9805,1.98055,1506900001.0
2008-07-31 14:10:00,1.98055,1.9806,1.9787,1.9789,1016300000.0
2008-07-31 14:15:00,1.97885,1.9794,1.97875,1.9793,1283699999.0
2008-07-31 14:20:00,1.9793,1.97935,1.9787,1.97905,1525999999.0
2008-07-31 14:25:00,1.9791,1.9792,1.9784,1.9789,1170300002.0
2008-07-31 14:30:00,1.9789,1.9863,1.9789,1.9847,2700000003.0
2008-07-31 14:35:00,1.9847,1.98715,1.98395,1.9867,2749999999.0
2008-07-31 14:40:00,1.9867,1.9875,1.9866,1.9871,2100499998.0
2008-07-31 14:45:00,1.9871,1.98745,1.9864,1.9868,1535200001.0
2008-07-31 14:50:00,1.9868,1.988,1.9865,1.9878,1976900001.0
2008-07-31 14:55:00,1.9878,1.9883,1.9873,1.9875,2084899998.0
2008-07-31 15:00:00,1.9875,1.9893,1.9875,1.989,2165300000.0
2008-07-31 15:05:00,1.989,1.9913,1.98895,1.9904,2624199997.0
2008-07-31 15:10:00,1.9903,1.9929,1.9903,1.99265,1908600001.0
2008-07-31 15:15:00,1.9927,1.9927,1.9914,1.9915,2027300000.0
2008-07-31 15:20:00,1.9915,1.99175,1.991,1.99125,1845000000.0
2008-07-31 15:25:00,1.99125,1.99125,1.9904,1.9905,1897299999.0
2008-07-31 15:30:00,1.9905,1.9907,1.9886,1.9886,2230900002.0
2008-07-31 15:35:00,1.9887,1.99005,1.9887,1.9887,1335700001.0
2008-07-31 15:40:00,1.9887,1.98925,1.98795,1.98835,1104600000.0
2008-07-31 15:45:00,1.98835,1.98855,1.98725,1.9877,1704400000.0
2008-07-31 15:50:00,1.98775,1.9879,1.9868,1.9872,1609000000.0
2008-07-31 15:55:00,1.98725,1.98755,1.98695,1.98735,1203500000.0
2008-07-31 16:00:00,1.9874,1.9875,1.98655,1.9873,1459500001.0
2008-07-31 16:05:00,1.9873,1.9874,1.98655,1.987,1294800000.0
2008-07-31 16:10:00,1.987,1.9872,1.98565,1.9858,1732100003.0
2008-07-31 16:15:00,1.9858,1.98585,1.98515,1.9853,2085700000.0
2008-07-31 16:20:00,1.9853,1.9858,1.98465,1.98475,1241500000.0
2008-07-31 16:25:00,1.9848,1.986,1.9844,1.986,1464400000.0
2008-07-31 16:30:00,1.9859,1.98615,1.98545,1.9857,1687600000.0
2008-07-31 16:35:00,1.98565,1.986,1.9845,1.98475,2201700000.0
2008-07-31 16:40:00,1.98465,1.9847,1.98325,1.98385,2327699999.0
2008-07-31 16:45:00,1.98385,1.9839,1.9817,1.9818,2229699999.0
2008-07-31 16:50:00,1.98175,1.98245,1.98105,1.9812,1665800002.0
2008-07-31 16:55:00,1.98115,1.98135,1.98005,1.9811,2495800000.0
2008-07-31 17:00:00,1.9811,1.9814,1.9802,1.98105,2437900000.0
2008-07-31 17:05:00,1.9811,1.9812,1.9798,1.9802,1517300000.0
2008-07-31 17:10:00,1.9802,1.9808,1.98,1.9808,1084100000.0
2008-07-31 17:15:00,1.9808,1.9809,1.97995,1.97995,1215000000.0
2008-07-31 17:20:00,1.9799,1.981,1.97985,1.9808,2522899999.0
2008-07-31 17:25:00,1.9808,1.9814,1.98075,1.9812,1509800000.0
2008-07-31 17:30:00,1.9812,1.9814,1.9802,1.9805,1850599999.0
2008-07-31 17:35:00,1.9805,1.9808,1.9795,1.9795,1904700000.0
2008-07-31 17:40:00,1.9795,1.9803,1.9793,1.9803,1315000000.0
2008-07-31 17:45:00,1.98035,1.9812,1.98025,1.981,812900000.0
2008-07-31 17:50:00,1.981,1.98115,1.9802,1.98025,1519500000.0
2008-07-31 17:55:00,1.98025,1.9808,1.9801,1.9807,1228800000.0
2008-07-31 18:00:00,1.9807,1.9809,1.97975,1.97985,1086800000.0
2008-07-31 18:05:00,1.97975,1.9804,1.9797,1.9804,739467500.0
2008-07-31 18:10:00,1.9804,1.981,1.9801,1.9807,935000000.0
2008-07-31 18:15:00,1.9808,1.9814,1.9805,1.9813,1077700000.0
2008-07-31 18:20:00,1.9813,1.982,1.9813,1.9819,565200000.0
2008-07-31 18:25:00,1.9819,1.982,1.9813,1.9814,623400000.0
2008-07-31 18:30:00,1.9814,1.98165,1.9813,1.98135,472900000.0
2008-07-31 18:35:00,1.98135,1.98145,1.98055,1.9811,928800000.0
2008-07-31 18:40:00,1.9811,1.9814,1.981,1.9814,628600000.0
2008-07-31 18:45:00,1.9814,1.9815,1.98125,1.9815,399400000.0
2008-07-31 18:50:00,1.9816,1.9816,1.9814,1.9814,234800000.0
2008-07-31 18:55:00,1.9815,1.9816,1.9813,1.9815,509100000.0
2008-07-31 19:00:00,1.9815,1.9817,1.981,1.9817,816100000.0
2008-07-31 19:05:00,1.9817,1.9817,1.9813,1.98145,642000000.0
2008-07-31 19:10:00,1.98145,1.9819,1.9814,1.9817,463799999.0
2008-07-31 19:15:00,1.9817,1.9819,1.98135,1.9814,519900000.0
2008-07-31 19:20:00,1.9814,1.98165,1.981,1.98115,551400000.0
2008-07-31 19:25:00,1.98115,1.9825,1.981,1.9824,600700000.0
2008-07-31 19:30:00,1.98245,1.9825,1.98215,1.9823,432000000.0
2008-07-31 19:35:00,1.9823,1.9824,1.9822,1.9822,312600000.0
2008-07-31 19:40:00,1.9822,1.9829,1.98205,1.9825,362200000.0
2008-07-31 19:45:00,1.9825,1.9826,1.9822,1.98235,416600000.0
2008-07-31 19:50:00,1.98235,1.98235,1.98195,1.98195,112100000.0
2008-07-31 19:55:00,1.98195,1.982,1.9818,1.98185,355200000.0
2008-07-31 20:00:00,1.9819,1.9819,1.98165,1.9817,351400000.0
2008-07-31 20:05:00,1.9817,1.9819,1.98155,1.9816,379600000.0
2008-07-31 20:10:00,1.9816,1.9817,1.98155,1.98155,197200000.0
2008-07-31 20:15:00,1.98155,1.9816,1.9813,1.98135,488200000.0
2008-07-31 20:20:00,1.98135,1.9816,1.98095,1.9812,674900000.0
2008-07-31 20:25:00,1.9814,1.9827,1.9814,1.98255,696400000.0
2008-07-31 20:30:00,1.9826,1.9828,1.9824,1.9826,458700000.0
2008-07-31 20:35:00,1.9826,1.9828,1.98225,1.98265,494800001.0
2008-07-31 20:40:00,1.98255,1.98265,1.98235,1.9825,222700000.0
2008-07-31 20:45:00,1.9825,1.9827,1.9824,1.9827,383100000.0
2008-07-31 20:50:00,1.9827,1.9829,1.9826,1.9827,314000000.0
2008-07-31 20:55:00,1.9827,1.9828,1.98235,1.9827,375400000.0
2008-07-31 21:00:00,1.9827,1.9829,1.9824,1.98275,373500000.0
2008-07-31 21:05:00,1.98275,1.98295,1.9826,1.98273,92800000.0
2008-07-31 21:10:00,1.9829,1.983,1.98285,1.9829,200600000.0
2008-07-31 21:15:00,1.9829,1.9831,1.98275,1.9831,257600000.0
2008-07-31 21:20:00,1.98305,1.9833,1.9825,1.98265,581000001.0
2008-07-31 21:25:00,1.98265,1.9829,1.98235,1.98235,678800000.0
2008-07-31 21:30:00,1.9824,1.9828,1.98235,1.9826,437000000.0
2008-07-31 21:35:00,1.9826,1.98285,1.9826,1.9828,178600000.0
2008-07-31 21:40:00,1.9828,1.9828,1.98205,1.9823,416800000.0
2008-07-31 21:45:00,1.9823,1.98235,1.9816,1.9818,624400000.0
2008-07-31 21:50:00,1.9818,1.9819,1.98175,1.9819,188100000.0
2008-07-31 21:55:00,1.9819,1.98225,1.9819,1.9821,232800000.0
2008-07-31 22:00:00,1.9821,1.98225,1.98205,1.9822,375000000.0
2008-07-31 22:05:00,1.9822,1.98255,1.9817,1.9824,407600000.0
2008-07-31 22:10:00,1.9826,1.9828,1.98225,1.9825,319400000.0
2008-07-31 22:15:00,1.9826,1.9829,1.9824,1.9826,229400000.0
2008-07-31 22:20:00,1.98265,1.9828,1.9826,1.9827,81300000.0
2008-07-31 22:25:00,1.9827,1.98315,1.98255,1.98315,403999999.0
2008-07-31 22:30:00,1.98315,1.98375,1.98305,1.9834,599100000.0
2008-07-31 22:35:00,1.9834,1.9837,1.9832,1.9837,481199999.0
2008-07-31 22:40:00,1.9837,1.9837,1.98345,1.98365,196300000.0
2008-07-31 22:45:00,1.98365,1.98405,1.98345,1.9839,360999999.0
2008-07-31 22:50:00,1.9839,1.98405,1.98365,1.98365,221300000.0
2008-07-31 22:55:00,1.98365,1.984,1.9835,1.984,129400000.0
2008-07-31 23:00:00,1.98385,1.98395,1.98365,1.9837,305000000.0
2008-07-31 23:05:00,1.9837,1.9837,1.9835,1.9836,141500000.0
2008-07-31 23:10:00,1.9836,1.9839,1.9835,1.9837,405900000.0
2008-07-31 23:15:00,1.9837,1.9837,1.9835,1.9836,92600000.0
2008-07-31 23:20:00,1.9835,1.98365,1.9834,1.9835,44300000.0
2008-07-31 23:25:00,1.9835,1.9836,1.9835,1.9835,22800000.0
2008-07-31 23:30:00,1.9835,1.9836,1.9834,1.9835,92800000.0
2008-07-31 23:35:00,1.9835,1.9835,1.9831,1.9833,85700000.0
2008-07-31 23:40:00,1.9832,1.9833,1.983,1.9833,68900000.0
2008-07-31 23:45:00,1.9833,1.9836,1.98315,1.9833,87100000.0
2008-07-31 23:50:00,1.9832,1.9833,1.98315,1.9833,32300000.0
2008-07-31 23:55:00,1.9831,1.98326,1.98284,1.98305,22800000.0
2008-08-01 00:00:00,1.9832,1.9833,1.9831,1.9832,56300000.0
2008-08-01 00:05:00,1.98305,1.9832,1.98305,1.9832,33700000.0
2008-08-01 00:10:00,1.98305,1.98329,1.9829,1.9832,69300000.0
2008-08-01 00:15:00,1.9832,1.9832,1.983,1.983,90300000.0
2008-08-01 00:20:00,1.9831,1.9831,1.983,1.983,29900000.0
2008-08-01 00:25:00,1.9831,1.9831,1.98272,1.98302,156500000.0
2008-08-01 00:30:00,1.983,1.983,1.983,1.983,99600000.0
2008-08-01 00:35:00,1.983,1.9831,1.98278,1.9831,65200000.0
2008-08-01 00:40:00,1.98316,1.98316,1.98291,1.9831,25400000.0
2008-08-01 00:45:00,1.9831,1.9831,1.98305,1.98305,34400000.0
2008-08-01 00:50:00,1.98305,1.9831,1.983,1.98305,16100000.0
2008-08-01 00:55:00,1.98305,1.9831,1.9826,1.9827,154100000.0
2008-08-01 01:00:00,1.9827,1.9827,1.9824,1.9825,108800000.0
2008-08-01 01:05:00,1.9825,1.9825,1.9825,1.9825,151400000.0
2008-08-01 01:10:00,1.9826,1.98275,1.98255,1.9827,238700000.0
2008-08-01 01:15:00,1.9826,1.9827,1.98239,1.9827,139800000.0
2008-08-01 01:20:00,1.98272,1.98272,1.98246,1.9827,83200000.0
2008-08-01 01:25:00,1.9827,1.98282,1.98266,1.9827,85500000.0
2008-08-01 01:30:00,1.9827,1.9829,1.9827,1.9828,45200000.0
2008-08-01 01:35:00,1.98274,1.9829,1.98265,1.9829,187500000.0
2008-08-01 01:40:00,1.9829,1.9829,1.98275,1.9829,304100000.0
2008-08-01 01:45:00,1.9829,1.9836,1.9829,1.9832,462800002.0
2008-08-01 01:50:00,1.9832,1.9832,1.983,1.9831,173000000.0
2008-08-01 01:55:00,1.9831,1.9831,1.9822,1.9826,561800000.0
2008-08-01 02:00:00,1.9826,1.9827,1.98165,1.9821,856799999.0
2008-08-01 02:05:00,1.9821,1.98245,1.98205,1.98235,538600002.0
2008-08-01 02:10:00,1.98235,1.9828,1.9823,1.9828,307700000.0
2008-08-01 02:15:00,1.9828,1.9828,1.98245,1.98245,234800000.0
2008-08-01 02:20:00,1.9825,1.9825,1.98085,1.9814,907499999.0
2008-08-01 02:25:00,1.98145,1.9818,1.9812,1.9818,832700000.0
2008-08-01 02:30:00,1.98185,1.98195,1.98155,1.9817,272700000.0
2008-08-01 02:35:00,1.9817,1.9821,1.9814,1.982,416100000.0
2008-08-01 02:40:00,1.9819,1.9824,1.9818,1.9823,364500000.0
2008-08-01 02:45:00,1.9823,1.9823,1.9819,1.982,496000003.0
2008-08-01 02:50:00,1.982,1.9824,1.9818,1.9823,530199997.0
2008-08-01 02:55:00,1.9823,1.9824,1.9818,1.9819,520200000.0
2008-08-01 03:00:00,1.9819,1.9819,1.9813,1.9816,326200000.0
2008-08-01 03:05:00,1.9818,1.982,1.9815,1.9818,1006400000.0
2008-08-01 03:10:00,1.9818,1.982,1.9815,1.9817,716200000.0
2008-08-01 03:15:00,1.9817,1.9817,1.98125,1.98125,318500000.0
2008-08-01 03:20:00,1.98125,1.9819,1.9812,1.9819,528800000.0
2008-08-01 03:25:00,1.9819,1.982,1.9814,1.982,520100000.0
2008-08-01 03:30:00,1.982,1.9824,1.982,1.9824,325500000.0
2008-08-01 03:35:00,1.9823,1.9824,1.9818,1.9821,563899994.0
2008-08-01 03:40:00,1.982,1.9822,1.9812,1.9815,637500001.0
2008-08-01 03:45:00,1.9815,1.9816,1.9809,1.9811,677999993.0
2008-08-01 03:50:00,1.98105,1.9813,1.9803,1.98035,370800000.0
2008-08-01 03:55:00,1.98035,1.98055,1.9802,1.98025,491399998.0
2008-08-01 04:00:00,1.98025,1.9806,1.9802,1.98055,592899999.0
2008-08-01 04:05:00,1.98055,1.9807,1.98055,1.98055,182100000.0
2008-08-01 04:10:00,1.98055,1.98085,1.98055,1.98065,538500000.0
2008-08-01 04:15:00,1.98065,1.9807,1.98035,1.9807,888100001.0
2008-08-01 04:20:00,1.9807,1.9808,1.98041,1.9808,83700000.0
2008-08-01 04:25:00,1.9808,1.98085,1.9806,1.98065,253300000.0
2008-08-01 04:30:00,1.98065,1.9807,1.9805,1.9807,348499997.0
2008-08-01 04:35:00,1.9807,1.981,1.98063,1.98079,241600000.0
2008-08-01 04:40:00,1.9809,1.9813,1.9806,1.9807,916899992.0
2008-08-01 04:45:00,1.9807,1.9811,1.9807,1.9811,168000001.0
2008-08-01 04:50:00,1.9811,1.9813,1.981,1.9812,382600001.0
2008-08-01 04:55:00,1.9811,1.98135,1.9811,1.9812,264500000.0
2008-08-01 05:00:00,1.98115,1.9812,1.9811,1.9811,439699998.0
2008-08-01 05:05:00,1.9811,1.9811,1.9811,1.9811,50500000.0
2008-08-01 05:10:00,1.9811,1.9811,1.9811,1.9811,108100000.0
2008-08-01 05:15:00,1.9811,1.9811,1.981,1.98105,175400003.0
2008-08-01 05:20:00,1.9811,1.9812,1.981,1.98115,146900000.0
2008-08-01 05:25:00,1.9811,1.9817,1.9811,1.98165,341000000.0
2008-08-01 05:30:00,1.98165,1.98205,1.98165,1.9819,654199999.0
2008-08-01 05:35:00,1.9819,1.9822,1.9819,1.9822,213899999.0
2008-08-01 05:40:00,1.9822,1.98225,1.9821,1.98225,432000000.0
2008-08-01 05:45:00,1.98225,1.98235,1.9822,1.98235,162700000.0
2008-08-01 05:50:00,1.98235,1.9824,1.9823,1.9823,300499999.0
2008-08-01 05:55:00,1.9823,1.9825,1.9823,1.9824,289300000.0
2008-08-01 06:00:00,1.9824,1.9824,1.9819,1.9823,490400000.0
2008-08-01 06:05:00,1.9822,1.9822,1.98185,1.9819,190300000.0
2008-08-01 06:10:00,1.9819,1.982,1.9818,1.9819,378800000.0
2008-08-01 06:15:00,1.9819,1.9821,1.9818,1.9819,222900000.0
2008-08-01 06:20:00,1.98185,1.98195,1.98155,1.98155,298200000.0
2008-08-01 06:25:00,1.98155,1.98185,1.9815,1.9818,618999999.0
2008-08-01 06:30:00,1.9818,1.982,1.98125,1.982,679099998.0
2008-08-01 06:35:00,1.98205,1.98245,1.98195,1.9824,653300000.0
2008-08-01 06:40:00,1.9824,1.9824,1.98184,1.98223,573199999.0
2008-08-01 06:45:00,1.9822,1.98225,1.9822,1.98225,201100000.0
2008-08-01 06:50:00,1.98225,1.9826,1.9821,1.9826,875699995.0
2008-08-01 06:55:00,1.98265,1.9827,1.9823,1.9824,443400000.0
2008-08-01 07:00:00,1.9824,1.98245,1.9822,1.9822,170437500.0
2008-08-01 07:05:00,1.9823,1.9828,1.9823,1.9828,66900000.0
2008-08-01 07:10:00,1.9827,1.9827,1.98205,1.98205,406200000.0
2008-08-01 07:15:00,1.98205,1.9822,1.982,1.98205,186500000.0
2008-08-01 07:20:00,1.98205,1.98205,1.981,1.9812,189500001.0
2008-08-01 07:25:00,1.9812,1.9814,1.98105,1.9812,274200000.0
2008-08-01 07:30:00,1.9812,1.9814,1.9808,1.9812,494600000.0
2008-08-01 07:35:00,1.9812,1.9824,1.9812,1.9824,404500000.0
2008-08-01 07:40:00,1.9824,1.9837,1.9824,1.9828,621800000.0
2008-08-01 07:45:00,1.9828,1.9828,1.9824,1.98255,341500000.0
2008-08-01 07:50:00,1.98255,1.9833,1.9825,1.9832,427500000.0
2008-08-01 07:55:00,1.9833,1.9836,1.98315,1.9832,639400000.0
2008-08-01 08:00:00,1.9832,1.9834,1.98105,1.9827,1038200000.0
2008-08-01 08:05:00,1.9828,1.9837,1.9828,1.9832,474200000.0
2008-08-01 08:10:00,1.9831,1.9832,1.9821,1.9823,508000000.0
2008-08-01 08:15:00,1.9823,1.9825,1.9822,1.9824,502800000.0
2008-08-01 08:20:00,1.9824,1.9825,1.98215,1.98225,444900000.0
2008-08-01 08:25:00,1.9823,1.98245,1.98205,1.98235,422100000.0
2008-08-01 08:30:00,1.98235,1.9833,1.98225,1.9829,1156700001.0
2008-08-01 08:35:00,1.9828,1.9841,1.98275,1.9835,2077300001.0
2008-08-01 08:40:00,1.98355,1.9836,1.98235,1.9825,1851799998.0
2008-08-01 08:45:00,1.9825,1.9828,1.9821,1.98225,1604700005.0
2008-08-01 08:50:00,1.9822,1.9825,1.9818,1.98205,1353200001.0
2008-08-01 08:55:00,1.98205,1.98205,1.9804,1.98075,1370599999.0
2008-08-01 09:00:00,1.9809,1.981,1.9792,1.9797,2434800003.0
2008-08-01 09:05:00,1.9797,1.97985,1.9785,1.9785,2046199999.0
2008-08-01 09:10:00,1.9785,1.9794,1.97825,1.9785,2099200000.0
2008-08-01 09:15:00,1.9785,1.9793,1.97825,1.9783,1799699999.0
2008-08-01 09:20:00,1.9783,1.9783,1.9763,1.9765,2603000001.0
2008-08-01 09:25:00,1.9765,1.97655,1.97535,1.97585,2712300002.0
2008-08-01 09:30:00,1.97585,1.9762,1.9752,1.97535,2261100000.0
2008-08-01 09:35:00,1.9754,1.9759,1.9752,1.9756,2002500000.0
2008-08-01 09:40:00,1.9756,1.97585,1.97525,1.97555,1875600000.0
2008-08-01 09:45:00,1.97555,1.9758,1.9753,1.9754,1132200000.0
2008-08-01 09:50:00,1.9754,1.9754,1.9735,1.97445,2389900003.0
2008-08-01 09:55:00,1.9745,1.97525,1.97415,1.97525,1434399998.0
2008-08-01 10:00:00,1.97525,1.9753,1.97415,1.9747,1619099999.0
2008-08-01 10:05:00,1.9747,1.9756,1.9747,1.97555,1644400000.0
2008-08-01 10:10:00,1.9756,1.9766,1.97535,1.9766,2487800000.0
2008-08-01 10:15:00,1.9766,1.9768,1.97625,1.9763,893200001.0
2008-08-01 10:20:00,1.9763,1.9765,1.97565,1.9762,1147900002.0
2008-08-01 10:25:00,1.97625,1.9764,1.9757,1.9757,1262699999.0
2008-08-01 10:30:00,1.9747,1.9759,1.97445,1.97575,1405400000.0
2008-08-01 10:35:00,1.97575,1.9766,1.97575,1.9762,1331900000.0
2008-08-01 10:40:00,1.97615,1.9769,1.97605,1.97665,782900000.0
2008-08-01 10:45:00,1.97665,1.9777,1.9764,1.977,1362200006.0
2008-08-01 10:50:00,1.97705,1.9779,1.97675,1.9778,1818900000.0
2008-08-01 10:55:00,1.9778,1.9779,1.97735,1.9778,1372300000.0
2008-08-01 11:00:00,1.9778,1.9788,1.9777,1.9786,1591700000.0
2008-08-01 11:05:00,1.97845,1.9786,1.9777,1.9777,1942099998.0
2008-08-01 11:10:00,1.9777,1.9777,1.9773,1.9775,910599999.0
2008-08-01 11:15:00,1.97745,1.978,1.9773,1.97745,948099999.0
2008-08-01 11:20:00,1.97745,1.9778,1.977,1.97735,1265300000.0
2008-08-01 11:25:00,1.9774,1.978,1.9771,1.978,1117200000.0
2008-08-01 11:30:00,1.978,1.97855,1.9778,1.9785,539300001.0
2008-08-01 11:35:00,1.9785,1.9785,1.9778,1.9778,568100000.0
2008-08-01 11:40:00,1.9778,1.9785,1.97755,1.97805,457900000.0
2008-08-01 11:45:00,1.97805,1.97815,1.9779,1.9781,467000000.0
2008-08-01 11:50:00,1.9781,1.97855,1.97705,1.9773,1028300000.0
2008-08-01 11:55:00,1.9773,1.9775,1.97585,1.976,1565800000.0
2008-08-01 12:00:00,1.976,1.9765,1.97585,1.97615,566500000.0
2008-08-01 12:05:00,1.9762,1.9763,1.9753,1.9758,897399998.0
2008-08-01 12:10:00,1.9758,1.9764,1.9748,1.9761,1391100000.0
2008-08-01 12:15:00,1.9761,1.9763,1.9759,1.97595,972000001.0
2008-08-01 12:20:00,1.976,1.976,1.97515,1.97525,915800000.0
2008-08-01 12:25:00,1.9753,1.9753,1.9737,1.9749,1720700000.0
2008-08-01 12:30:00,1.9749,1.97565,1.9747,1.97565,753000000.0
2008-08-01 12:35:00,1.97565,1.9763,1.97545,1.97575,1539400003.0
2008-08-01 12:40:00,1.9758,1.9763,1.97545,1.9762,1268799999.0
2008-08-01 12:45:00,1.9762,1.9763,1.9756,1.9758,902100000.0
2008-08-01 12:50:00,1.9758,1.9758,1.9752,1.97545,918100000.0
2008-08-01 12:55:00,1.9755,1.97595,1.97515,1.9752,879600000.0
2008-08-01 13:00:00,1.97505,1.9763,1.975,1.97605,1525700000.0
2008-08-01 13:05:00,1.9761,1.9768,1.9761,1.97675,1160300001.0
2008-08-01 13:10:00,1.97685,1.9772,1.9768,1.9769,765200000.0
2008-08-01 13:15:00,1.97685,1.9778,1.9766,1.977,1301600000.0
2008-08-01 13:20:00,1.97695,1.9774,1.9769,1.9774,494800000.0
2008-08-01 13:25:00,1.9774,1.9779,1.9768,1.9777,1055900000.0
2008-08-01 13:30:00,1.9777,1.9777,1.9771,1.97715,1058099998.0
2008-08-01 13:35:00,1.9772,1.97815,1.9772,1.97815,693600000.0
2008-08-01 13:40:00,1.97815,1.9788,1.9778,1.97845,1176000000.0
2008-08-01 13:45:00,1.9785,1.9787,1.978,1.978,998800000.0
2008-08-01 13:50:00,1.978,1.9782,1.9775,1.9775,1115300000.0
2008-08-01 13:55:00,1.9775,1.978,1.9775,1.9779,923800000.0
2008-08-01 14:00:00,1.9779,1.9782,1.9777,1.9778,1195800000.0
2008-08-01 14:05:00,1.9778,1.978,1.9773,1.9778,1303800000.0
2008-08-01 14:10:00,1.9778,1.9778,1.976,1.97655,1423000000.0
2008-08-01 14:15:00,1.97655,1.9777,1.97635,1.97735,1213700000.0
2008-08-01 14:20:00,1.97735,1.97855,1.9771,1.978,701200000.0
2008-08-01 14:25:00,1.978,1.9785,1.97695,1.9779,1567700000.0
2008-08-01 14:30:00,1.97772,1.97772,1.97285,1.9739,3225199999.0
2008-08-01 14:35:00,1.97385,1.9748,1.9725,1.97445,3704900003.0
2008-08-01 14:40:00,1.9744,1.9753,1.9736,1.9737,2420099999.0
2008-08-01 14:45:00,1.97365,1.9748,1.97365,1.97425,2153100002.0
2008-08-01 14:50:00,1.97425,1.9744,1.9735,1.974,1628500000.0
2008-08-01 14:55:00,1.974,1.97475,1.9738,1.9742,1272100001.0
2008-08-01 15:00:00,1.9742,1.9751,1.9742,1.9744,1139100001.0
2008-08-01 15:05:00,1.9744,1.9748,1.97415,1.9742,1421800001.0
2008-08-01 15:10:00,1.97425,1.97445,1.9736,1.9742,1959800000.0
2008-08-01 15:15:00,1.9742,1.9755,1.974,1.975,1856999999.0
2008-08-01 15:20:00,1.975,1.9751,1.97435,1.9746,1456899999.0
2008-08-01 15:25:00,1.97455,1.9749,1.9738,1.9738,1461800001.0
2008-08-01 15:30:00,1.9738,1.9748,1.9733,1.9746,1089000001.0
2008-08-01 15:35:00,1.9746,1.975,1.97385,1.9746,1786799999.0
2008-08-01 15:40:00,1.97465,1.9753,1.9745,1.9751,1698900000.0
2008-08-01 15:45:00,1.9751,1.9763,1.9751,1.97595,797000000.0
2008-08-01 15:50:00,1.976,1.9767,1.97555,1.9762,942700000.0
2008-08-01 15:55:00,1.9762,1.9765,1.9756,1.97635,1052500000.0
2008-08-01 16:00:00,1.9763,1.977,1.9746,1.9762,2099999995.0
2008-08-01 16:05:00,1.9762,1.97685,1.97525,1.976,2153200001.0
2008-08-01 16:10:00,1.97605,1.9762,1.9754,1.9756,1898600002.0
2008-08-01 16:15:00,1.9756,1.9767,1.97545,1.9763,977699997.0
2008-08-01 16:20:00,1.9763,1.9767,1.97595,1.9765,1738200001.0
2008-08-01 16:25:00,1.9765,1.9766,1.9748,1.9757,1211600001.0
2008-08-01 16:30:00,1.9757,1.97575,1.9748,1.9757,1169999999.0
2008-08-01 16:35:00,1.9757,1.9757,1.9749,1.975,1256200001.0
2008-08-01 16:40:00,1.975,1.97585,1.97485,1.9756,1000999997.0
2008-08-01 16:45:00,1.9756,1.9756,1.9739,1.974,810200000.0
2008-08-01 16:50:00,1.974,1.9743,1.9738,1.9741,630900000.0
2008-08-01 16:55:00,1.97415,1.97425,1.9736,1.9738,635900000.0
2008-08-01 17:00:00,1.97385,1.9746,1.9738,1.97435,984600000.0
2008-08-01 17:05:00,1.9744,1.9746,1.9737,1.9744,1315100000.0
2008-08-01 17:10:00,1.97435,1.9752,1.974,1.9746,1711099999.0
2008-08-01 17:15:00,1.97465,1.9749,1.97395,1.97395,770700000.0
2008-08-01 17:20:00,1.97395,1.9743,1.97375,1.974,798600000.0
2008-08-01 17:25:00,1.974,1.9744,1.97335,1.97345,863100000.0
2008-08-01 17:30:00,1.97345,1.9742,1.97345,1.9742,980700000.0
2008-08-01 17:35:00,1.9742,1.9742,1.9733,1.9734,460400000.0
2008-08-01 17:40:00,1.97335,1.9738,1.97315,1.9736,607700000.0
2008-08-01 17:45:00,1.9735,1.97405,1.9735,1.97385,346400000.0
2008-08-01 17:50:00,1.97385,1.97415,1.9736,1.97365,508300000.0
2008-08-01 17:55:00,1.97365,1.9742,1.9736,1.9741,435500000.0
2008-08-01 18:00:00,1.97425,1.9743,1.97355,1.97395,409500000.0
2008-08-01 18:05:00,1.97395,1.974,1.97355,1.9737,445900000.0
2008-08-01 18:10:00,1.9737,1.974,1.97335,1.9737,519400000.0
2008-08-01 18:15:00,1.9737,1.9738,1.97325,1.97325,393000000.0
2008-08-01 18:20:00,1.97325,1.97335,1.9727,1.9732,670600000.0
2008-08-01 18:25:00,1.9731,1.97335,1.9729,1.97305,461500000.0
2008-08-01 18:30:00,1.9731,1.9733,1.97285,1.9731,375400000.0
2008-08-01 18:35:00,1.97315,1.9733,1.973,1.9732,365700000.0
2008-08-01 18:40:00,1.9732,1.9734,1.97285,1.97285,340900000.0
2008-08-01 18:45:00,1.9729,1.9731,1.97275,1.9729,328600000.0
2008-08-01 18:50:00,1.9729,1.973,1.97275,1.97285,328200000.0
2008-08-01 18:55:00,1.97285,1.9738,1.97275,1.97365,444900000.0
2008-08-01 19:00:00,1.97365,1.974,1.97355,1.9739,455200000.0
2008-08-01 19:05:00,1.97385,1.97396,1.97362,1.97375,539200000.0
2008-08-01 19:10:00,1.97375,1.974,1.97355,1.974,594900000.0
2008-08-01 19:15:00,1.97395,1.97435,1.97365,1.97365,333500000.0
2008-08-01 19:20:00,1.9737,1.9737,1.9735,1.9736,202000000.0
2008-08-01 19:25:00,1.9736,1.97365,1.97345,1.9736,124900000.0
2008-08-01 19:30:00,1.9736,1.9738,1.97355,1.97375,329100000.0
2008-08-01 19:35:00,1.97375,1.97425,1.97355,1.97405,422900000.0
2008-08-01 19:40:00,1.9741,1.97415,1.9738,1.97395,232000000.0
2008-08-01 19:45:00,1.97395,1.97395,1.9736,1.97375,304900000.0
2008-08-01 19:50:00,1.97375,1.9746,1.97355,1.9746,405000000.0
2008-08-01 19:55:00,1.9746,1.9746,1.9742,1.97455,525600000.0
2008-08-01 20:00:00,1.9747,1.97505,1.9745,1.97495,717700000.0
2008-08-01 20:05:00,1.97495,1.9752,1.9748,1.9751,475400000.0
2008-08-01 20:10:00,1.97515,1.97515,1.97495,1.97505,593400000.0
2008-08-01 20:15:00,1.97505,1.9752,1.9748,1.97495,530300000.0
2008-08-01 20:20:00,1.97495,1.975,1.9748,1.97485,245700000.0
2008-08-01 20:25:00,1.97485,1.9749,1.97475,1.9748,95600000.0
2008-08-01 20:30:00,1.97475,1.9748,1.97475,1.9748,79200000.0
2008-08-01 20:35:00,1.9748,1.9748,1.9744,1.9747,171400000.0
2008-08-01 20:40:00,1.9747,1.9748,1.9744,1.97465,276800000.0
2008-08-01 20:45:00,1.97465,1.97475,1.9742,1.9742,259400000.0
2008-08-01 20:50:00,1.9742,1.9744,1.97385,1.9744,346400000.0
2008-08-01 20:55:00,1.9743,1.9744,1.97335,1.9736,491600000.0
2008-08-01 21:00:00,1.97355,1.9742,1.9732,1.9741,481300000.0
2008-08-01 21:05:00,1.97405,1.9741,1.9738,1.9738,139400000.0
2008-08-01 21:10:00,1.9738,1.9742,1.97375,1.97395,315200000.0
2008-08-01 21:15:00,1.97395,1.974,1.97375,1.97375,102600000.0
2008-08-01 21:20:00,1.97375,1.974,1.97337,1.97348,178300000.0
2008-08-01 21:25:00,1.9738,1.9738,1.9729,1.97335,232600000.0
2008-08-01 21:30:00,1.97335,1.97375,1.9733,1.97345,249400000.0
2008-08-01 21:35:00,1.97345,1.97345,1.9729,1.97315,535100000.0
2008-08-01 21:40:00,1.97315,1.9735,1.973,1.9734,261700000.0
2008-08-01 21:45:00,1.9734,1.9735,1.9733,1.9734,114700000.0
2008-08-01 21:50:00,1.9734,1.97345,1.973,1.97315,159500000.0
2008-08-01 21:55:00,1.97315,1.9737,1.97315,1.97325,177700000.0
2008-08-01 22:00:00,1.9734,1.9737,1.97325,1.97365,164100000.0
2008-08-01 22:05:00,1.97365,1.97395,1.97355,1.9739,118600000.0
2008-08-01 22:10:00,1.9739,1.97395,1.97355,1.9738,117100000.0
2008-08-01 22:15:00,1.9738,1.9741,1.97375,1.97385,282799999.0
2008-08-01 22:20:00,1.9739,1.9741,1.97362,1.974,75800000.0
2008-08-01 22:25:00,1.974,1.9747,1.974,1.9747,77000000.0
2008-08-01 22:30:00,1.9747,1.9752,1.9746,1.97515,119000000.0
2008-08-01 22:35:00,1.97515,1.9754,1.9751,1.9754,93100000.0
2008-08-01 22:40:00,1.9753,1.9756,1.9752,1.9753,202800000.0
2008-08-01 22:45:00,1.97535,1.976,1.9747,1.9751,584000001.0
2008-08-01 22:50:00,1.9751,1.9757,1.975,1.9751,172300000.0
2008-08-01 22:55:00,1.9751,1.97525,1.9745,1.9751,231400000.0
2008-08-04 00:05:00,1.9755,1.9756,1.9755,1.9756,56000000.0
2008-08-04 00:10:00,1.9753,1.9758,1.9753,1.9756,56000000.0
2008-08-04 00:15:00,1.9753,1.9757,1.9753,1.9757,56000000.0
2008-08-04 00:20:00,1.9758,1.9758,1.9753,1.9756,84000000.0
2008-08-04 00:25:00,1.9755,1.9755,1.9755,1.9755,28000000.0
2008-08-04 00:30:00,1.9756,1.9756,1.9756,1.9756,28000000.0
2008-08-04 00:35:00,1.9755,1.9759,1.975,1.975,84000000.0
2008-08-04 00:40:00,1.9749,1.9753,1.9749,1.9749,56000000.0
2008-08-04 00:45:00,1.9748,1.975,1.9747,1.9747,28000000.0
2008-08-04 00:50:00,1.9742,1.9746,1.9739,1.9743,56000000.0
2008-08-04 00:55:00,1.9742,1.9746,1.9742,1.9744,84000000.0
2008-08-04 01:00:00,1.9743,1.9744,1.9736,1.9739,84000000.0
2008-08-04 01:05:00,1.9743,1.9744,1.9737,1.9737,28000000.0
2008-08-04 01:10:00,1.9736,1.9739,1.9732,1.9735,112000000.0
2008-08-04 01:15:00,1.9734,1.9738,1.9734,1.9737,84000000.0
2008-08-04 01:20:00,1.9736,1.9739,1.9736,1.9739,112000000.0
2008-08-04 01:25:00,1.974,1.9745,1.974,1.9745,56000000.0
2008-08-04 01:30:00,1.9744,1.9745,1.9742,1.9742,112000000.0
2008-08-04 01:35:00,1.9744,1.9746,1.9742,1.9746,112000000.0
2008-08-04 01:40:00,1.9747,1.975,1.9747,1.9749,112000000.0
2008-08-04 01:45:00,1.9748,1.975,1.9747,1.9747,84000000.0
2008-08-04 01:50:00,1.9748,1.975,1.9747,1.9749,84000000.0
2008-08-04 01:55:00,1.9748,1.9749,1.9748,1.9749,56000000.0
2008-08-04 02:00:00,1.9749,1.9751,1.9748,1.975,295600000.0
2008-08-04 02:05:00,1.975,1.9751,1.97475,1.97485,263700000.0
2008-08-04 02:10:00,1.97485,1.9751,1.9748,1.97495,249400000.0
2008-08-04 02:15:00,1.975,1.9752,1.9747,1.975,209800000.0
2008-08-04 02:20:00,1.9751,1.9752,1.97485,1.9749,68700000.0
2008-08-04 02:25:00,1.9749,1.9751,1.9748,1.97485,345800000.0
2008-08-04 02:30:00,1.97485,1.9753,1.97485,1.9753,326100001.0
2008-08-04 02:35:00,1.9752,1.9755,1.9747,1.9747,306500000.0
2008-08-04 02:40:00,1.9747,1.9748,1.9745,1.9745,183000000.0
2008-08-04 02:45:00,1.9745,1.97475,1.9745,1.97459,203000000.0
2008-08-04 02:50:00,1.9748,1.9754,1.9747,1.9754,351600000.0
2008-08-04 02:55:00,1.9754,1.9755,1.9751,1.9752,216700000.0
2008-08-04 03:00:00,1.9752,1.9753,1.975,1.9752,294200000.0
2008-08-04 03:05:00,1.9752,1.9754,1.9751,1.9751,460299999.0
2008-08-04 03:10:00,1.9751,1.97535,1.9751,1.9752,270300000.0
2008-08-04 03:15:00,1.9752,1.9753,1.9748,1.97495,508399992.0
2008-08-04 03:20:00,1.97495,1.97515,1.97495,1.9751,116300000.0
2008-08-04 03:25:00,1.9751,1.97515,1.97505,1.9751,33100000.0
2008-08-04 03:30:00,1.9751,1.97515,1.975,1.97515,142600000.0
2008-08-04 03:35:00,1.9748,1.97525,1.9748,1.9752,89000000.0
2008-08-04 03:40:00,1.97515,1.97515,1.97485,1.9751,125700000.0
2008-08-04 03:45:00,1.9751,1.97515,1.975,1.97515,168400000.0
2008-08-04 03:50:00,1.9751,1.9751,1.9748,1.9749,394499996.0
2008-08-04 03:55:00,1.9749,1.9756,1.9749,1.9756,448500000.0
2008-08-04 04:00:00,1.9756,1.97565,1.975,1.9751,388800000.0
2008-08-04 04:05:00,1.9751,1.9753,1.97445,1.9746,422300000.0
2008-08-04 04:10:00,1.97455,1.9746,1.974,1.97425,214100001.0
2008-08-04 04:15:00,1.97425,1.9747,1.97415,1.97445,335900000.0
2008-08-04 04:20:00,1.97445,1.97455,1.9741,1.9741,215000000.0
2008-08-04 04:25:00,1.9741,1.9749,1.9741,1.9749,134800000.0
2008-08-04 04:30:00,1.9749,1.9749,1.97452,1.97475,87900000.0
2008-08-04 04:35:00,1.9748,1.97485,1.97475,1.9748,58200000.0
2008-08-04 04:40:00,1.9748,1.97495,1.9748,1.9749,562600006.0
2008-08-04 04:45:00,1.97492,1.9751,1.97471,1.9751,299800002.0
2008-08-04 04:50:00,1.9751,1.97515,1.975,1.9751,247100000.0
2008-08-04 04:55:00,1.9751,1.97525,1.975,1.9752,448700000.0
2008-08-04 05:00:00,1.97515,1.97535,1.9751,1.9753,121800001.0
2008-08-04 05:05:00,1.9753,1.9754,1.9753,1.97535,30900000.0
2008-08-04 05:10:00,1.9754,1.9754,1.97535,1.9754,88500000.0
2008-08-04 05:15:00,1.9754,1.9755,1.9753,1.97545,187600000.0
2008-08-04 05:20:00,1.97545,1.9755,1.97515,1.9753,371600000.0
2008-08-04 05:25:00,1.9753,1.9753,1.9751,1.9752,207800000.0
2008-08-04 05:30:00,1.9752,1.9753,1.9751,1.9752,188700000.0
2008-08-04 05:35:00,1.97489,1.9752,1.97488,1.9751,168600000.0
2008-08-04 05:40:00,1.9751,1.9752,1.9751,1.9752,85700000.0
2008-08-04 05:45:00,1.9752,1.9752,1.9749,1.975,269600000.0
2008-08-04 05:50:00,1.975,1.975,1.9749,1.97495,242300000.0
2008-08-04 05:55:00,1.97495,1.9752,1.97495,1.975,70300000.0
2008-08-04 06:00:00,1.975,1.9755,1.975,1.9754,210800000.0
2008-08-04 06:05:00,1.9754,1.9755,1.97535,1.9754,227600000.0
2008-08-04 06:10:00,1.9754,1.9754,1.975,1.97515,313400000.0
2008-08-04 06:15:00,1.9751,1.97525,1.975,1.9752,76400000.0
2008-08-04 06:20:00,1.9752,1.9754,1.9751,1.9752,161400000.0
2008-08-04 06:25:00,1.9752,1.9752,1.975,1.975,186300000.0
2008-08-04 06:30:00,1.9749,1.975,1.97475,1.9749,242100000.0
2008-08-04 06:35:00,1.975,1.9753,1.97495,1.9751,222400000.0
2008-08-04 06:40:00,1.9751,1.9755,1.9751,1.9752,157000000.0
2008-08-04 06:45:00,1.9752,1.97521,1.9749,1.9749,280300000.0
2008-08-04 06:50:00,1.9749,1.97495,1.97465,1.97485,177300000.0
2008-08-04 06:55:00,1.97485,1.9749,1.9734,1.97355,729100000.0
2008-08-04 07:00:00,1.9735,1.9737,1.9735,1.9737,137500000.0
2008-08-04 07:05:00,1.97365,1.9739,1.9736,1.9739,127600000.0
2008-08-04 07:10:00,1.9739,1.9742,1.9738,1.974,207500000.0
2008-08-04 07:15:00,1.974,1.9741,1.9738,1.9738,278799999.0
2008-08-04 07:20:00,1.97385,1.9739,1.9736,1.97365,186300000.0
2008-08-04 07:25:00,1.97365,1.9739,1.97355,1.97365,184500000.0
2008-08-04 07:30:00,1.97365,1.9737,1.97355,1.9736,142100000.0
2008-08-04 07:35:00,1.9736,1.9738,1.97355,1.9737,86700000.0
2008-08-04 07:40:00,1.9737,1.9737,1.97345,1.9735,157400000.0
2008-08-04 07:45:00,1.9735,1.9741,1.9735,1.9739,173900000.0
2008-08-04 07:50:00,1.9739,1.9746,1.97375,1.974,294600000.0
2008-08-04 07:55:00,1.9741,1.97415,1.9735,1.9735,201600000.0
2008-08-04 08:00:00,1.9735,1.97365,1.9734,1.9736,306100000.0
2008-08-04 08:05:00,1.97365,1.97365,1.9715,1.9717,1270699997.0
2008-08-04 08:10:00,1.9717,1.9723,1.9715,1.9718,823700001.0
2008-08-04 08:15:00,1.9718,1.9721,1.9716,1.9717,351900000.0
2008-08-04 08:20:00,1.9717,1.97205,1.9713,1.9713,481800000.0
2008-08-04 08:25:00,1.9713,1.9713,1.971,1.97105,718800000.0
2008-08-04 08:30:00,1.97105,1.9713,1.9703,1.97125,803200000.0
2008-08-04 08:35:00,1.97125,1.9716,1.9708,1.97135,616500000.0
2008-08-04 08:40:00,1.97115,1.97125,1.97035,1.97045,535700000.0
2008-08-04 08:45:00,1.9704,1.9707,1.9701,1.9705,707000000.0
2008-08-04 08:50:00,1.97045,1.9708,1.9702,1.97075,661500000.0
2008-08-04 08:55:00,1.9708,1.9711,1.9706,1.9709,533600000.0
2008-08-04 09:00:00,1.9709,1.9711,1.9708,1.9708,558200000.0
2008-08-04 09:05:00,1.9708,1.971,1.97045,1.9705,646700000.0
2008-08-04 09:10:00,1.9704,1.9711,1.97025,1.9708,1043000000.0
2008-08-04 09:15:00,1.97085,1.9716,1.9706,1.9716,1216699999.0
2008-08-04 09:20:00,1.97155,1.9719,1.97105,1.97125,1076000000.0
2008-08-04 09:25:00,1.9712,1.9713,1.97085,1.971,606799998.0
2008-08-04 09:30:00,1.971,1.9714,1.9705,1.9705,918600000.0
2008-08-04 09:35:00,1.9705,1.9706,1.9701,1.97035,881500000.0
2008-08-04 09:40:00,1.97035,1.97035,1.97,1.97015,712299999.0
2008-08-04 09:45:00,1.97015,1.9703,1.96895,1.9692,1796600002.0
2008-08-04 09:50:00,1.9691,1.9693,1.9684,1.9686,1862800000.0
2008-08-04 09:55:00,1.9686,1.9689,1.96835,1.9689,1455200000.0
2008-08-04 10:00:00,1.96895,1.9695,1.96885,1.96915,1087400000.0
2008-08-04 10:05:00,1.9692,1.96975,1.9691,1.9693,1446100002.0
2008-08-04 10:10:00,1.9693,1.9696,1.969,1.9693,1409800001.0
2008-08-04 10:15:00,1.9693,1.9694,1.969,1.9691,977400001.0
2008-08-04 10:20:00,1.96915,1.9692,1.9686,1.9687,1333500000.0
2008-08-04 10:25:00,1.96875,1.96895,1.9685,1.9685,571100000.0
2008-08-04 10:30:00,1.96855,1.9695,1.96835,1.9689,1094300000.0
2008-08-04 10:35:00,1.96895,1.96985,1.9689,1.96985,901135000.0
2008-08-04 10:40:00,1.9698,1.9703,1.9695,1.9696,1231300000.0
2008-08-04 10:45:00,1.9696,1.96975,1.96935,1.9694,785500000.0
2008-08-04 10:50:00,1.9694,1.97,1.9689,1.96925,1522600000.0
2008-08-04 10:55:00,1.96925,1.9694,1.9689,1.9691,1076800000.0
2008-08-04 11:00:00,1.9691,1.9691,1.96855,1.96865,989000001.0
2008-08-04 11:05:00,1.9687,1.9689,1.96865,1.9688,729700000.0
2008-08-04 11:10:00,1.96875,1.9692,1.96855,1.96875,1049700000.0
2008-08-04 11:15:00,1.96875,1.9691,1.96865,1.9691,871100000.0
2008-08-04 11:20:00,1.9691,1.9692,1.96855,1.9689,973800000.0
2008-08-04 11:25:00,1.9689,1.9695,1.96855,1.9691,638500000.0
2008-08-04 11:30:00,1.96905,1.9699,1.969,1.9695,820900000.0
2008-08-04 11:35:00,1.9695,1.9703,1.969,1.9694,1914299999.0
2008-08-04 11:40:00,1.9694,1.9695,1.968,1.968,1372000001.0
2008-08-04 11:45:00,1.96805,1.9684,1.96765,1.968,1328600002.0
2008-08-04 11:50:00,1.96805,1.9684,1.96755,1.968,1114900001.0
2008-08-04 11:55:00,1.968,1.9691,1.968,1.96865,1057100000.0
2008-08-04 12:00:00,1.96865,1.96945,1.96865,1.969,770500000.0
2008-08-04 12:05:00,1.96905,1.96915,1.9674,1.9674,1206300000.0
2008-08-04 12:10:00,1.96745,1.96755,1.9668,1.9674,1519799999.0
2008-08-04 12:15:00,1.9674,1.9677,1.9672,1.9673,659500000.0
2008-08-04 12:20:00,1.9673,1.9678,1.9671,1.9678,770800000.0
2008-08-04 12:25:00,1.96785,1.9688,1.96785,1.9687,859100000.0
2008-08-04 12:30:00,1.9687,1.969,1.9685,1.9685,850800000.0
2008-08-04 12:35:00,1.9685,1.96855,1.9681,1.96825,811500000.0
2008-08-04 12:40:00,1.9683,1.96955,1.9683,1.9691,935000000.0
2008-08-04 12:45:00,1.9691,1.96935,1.96855,1.96855,1125500000.0
2008-08-04 12:50:00,1.96865,1.969,1.9684,1.96875,843100000.0
2008-08-04 12:55:00,1.96875,1.9692,1.96785,1.968,1261800000.0
2008-08-04 13:00:00,1.968,1.96865,1.9676,1.9682,1431000000.0
2008-08-04 13:05:00,1.9682,1.96865,1.9677,1.9677,1512799999.0
2008-08-04 13:10:00,1.9677,1.9679,1.9674,1.9678,1159600000.0
2008-08-04 13:15:00,1.9678,1.9678,1.96755,1.9676,671900000.0
2008-08-04 13:20:00,1.9676,1.96815,1.9676,1.9677,1042700000.0
2008-08-04 13:25:00,1.96775,1.968,1.96715,1.96715,1264200000.0
2008-08-04 13:30:00,1.96715,1.9673,1.96695,1.96705,760100000.0
2008-08-04 13:35:00,1.96705,1.9683,1.96675,1.9673,1236499999.0
2008-08-04 13:40:00,1.9675,1.96795,1.9673,1.96795,637600000.0
2008-08-04 13:45:00,1.96795,1.968,1.96725,1.96725,384700000.0
2008-08-04 13:50:00,1.96725,1.9675,1.96725,1.9673,187000000.0
2008-08-04 13:55:00,1.9673,1.968,1.9672,1.9675,351900000.0
2008-08-04 14:00:00,1.9675,1.9675,1.96675,1.9672,799300000.0
2008-08-04 14:05:00,1.9672,1.9674,1.96695,1.967,937900000.0
2008-08-04 14:10:00,1.967,1.96745,1.96625,1.96625,1376400000.0
2008-08-04 14:15:00,1.96625,1.96645,1.9661,1.9661,771700000.0
2008-08-04 14:20:00,1.9661,1.9664,1.9659,1.9661,1758100003.0
2008-08-04 14:25:00,1.966,1.9667,1.96595,1.96635,1441399999.0
2008-08-04 14:30:00,1.96635,1.96635,1.9652,1.9655,1504200000.0
2008-08-04 14:35:00,1.9655,1.9664,1.9654,1.966,1101400000.0
2008-08-04 14:40:00,1.966,1.9661,1.9654,1.9658,982000000.0
2008-08-04 14:45:00,1.9658,1.9666,1.9658,1.9663,1007900000.0
2008-08-04 14:50:00,1.9663,1.9663,1.9653,1.96535,724300000.0
2008-08-04 14:55:00,1.96535,1.96615,1.96535,1.9661,834300000.0
2008-08-04 15:00:00,1.96615,1.9667,1.96595,1.96655,939400000.0
2008-08-04 15:05:00,1.9665,1.9674,1.96625,1.9671,1544099999.0
2008-08-04 15:10:00,1.9672,1.96735,1.96675,1.9668,1703499999.0
2008-08-04 15:15:00,1.96685,1.9675,1.9662,1.9674,1240200000.0
2008-08-04 15:20:00,1.96755,1.9676,1.96715,1.96725,341600000.0
2008-08-04 15:25:00,1.9672,1.9675,1.96695,1.9674,728600000.0
2008-08-04 15:30:00,1.9674,1.96745,1.9669,1.9673,604200000.0
2008-08-04 15:35:00,1.9673,1.9673,1.9662,1.9665,1088200000.0
2008-08-04 15:40:00,1.9664,1.967,1.9662,1.9669,816700000.0
2008-08-04 15:45:00,1.96695,1.9681,1.96695,1.96805,757500001.0
2008-08-04 15:50:00,1.96805,1.9692,1.968,1.96815,1376499999.0
2008-08-04 15:55:00,1.96815,1.9685,1.9681,1.9683,912500000.0
2008-08-04 16:00:00,1.96825,1.9689,1.96745,1.9687,1815000000.0
2008-08-04 16:05:00,1.9687,1.96875,1.9675,1.9682,1388199999.0
2008-08-04 16:10:00,1.9682,1.96965,1.96815,1.9694,1706500003.0
2008-08-04 16:15:00,1.9694,1.9708,1.9694,1.97075,1544200001.0
2008-08-04 16:20:00,1.97075,1.9718,1.9707,1.97125,2243699998.0
2008-08-04 16:25:00,1.97125,1.97145,1.96995,1.97,2014454821.0
2008-08-04 16:30:00,1.97,1.97035,1.96945,1.96975,1911400003.0
2008-08-04 16:35:00,1.9697,1.97035,1.9697,1.9703,1027100000.0
2008-08-04 16:40:00,1.9703,1.9704,1.96925,1.9694,1561600000.0
2008-08-04 16:45:00,1.96945,1.9695,1.96805,1.96825,1672899999.0
2008-08-04 16:50:00,1.96825,1.9683,1.9674,1.9678,1861600000.0
2008-08-04 16:55:00,1.9678,1.968,1.9655,1.9656,2425800003.0
2008-08-04 17:00:00,1.96565,1.966,1.9651,1.9653,2627035003.0
2008-08-04 17:05:00,1.9653,1.96645,1.9652,1.9664,1562600000.0
2008-08-04 17:10:00,1.9664,1.9665,1.9656,1.9657,1226700000.0
2008-08-04 17:15:00,1.9657,1.9661,1.9655,1.9658,1060600000.0
2008-08-04 17:20:00,1.9658,1.96585,1.96495,1.9651,2020899999.0
2008-08-04 17:25:00,1.9651,1.9651,1.9643,1.9649,1393000000.0
2008-08-04 17:30:00,1.96485,1.9651,1.9613,1.9614,2460600003.0
2008-08-04 17:35:00,1.96145,1.9622,1.9613,1.9618,1767099999.0
2008-08-04 17:40:00,1.9618,1.9622,1.96085,1.9617,1561300000.0
2008-08-04 17:45:00,1.9617,1.96185,1.9611,1.9614,1917700001.0
2008-08-04 17:50:00,1.9614,1.96145,1.9603,1.96045,1698900000.0
2008-08-04 17:55:00,1.96045,1.9607,1.96025,1.9604,989000003.0
2008-08-04 18:00:00,1.9604,1.9607,1.95995,1.9606,1252200000.0
2008-08-04 18:05:00,1.9607,1.96125,1.96055,1.9611,1393200000.0
2008-08-04 18:10:00,1.9611,1.9613,1.9605,1.961,1182800000.0
2008-08-04 18:15:00,1.961,1.9616,1.96095,1.9615,993100000.0
2008-08-04 18:20:00,1.9615,1.9623,1.96115,1.96215,1457099999.0
2008-08-04 18:25:00,1.96215,1.96225,1.96155,1.96155,597000000.0
2008-08-04 18:30:00,1.96155,1.9616,1.9613,1.96135,338800000.0
2008-08-04 18:35:00,1.9613,1.962,1.9612,1.962,930800000.0
2008-08-04 18:40:00,1.962,1.9623,1.9616,1.9616,1225700002.0
2008-08-04 18:45:00,1.9616,1.9619,1.9615,1.9617,789400000.0
2008-08-04 18:50:00,1.9617,1.962,1.96117,1.96129,1064300000.0
2008-08-04 18:55:00,1.9615,1.9623,1.9615,1.9623,791600000.0
2008-08-04 19:00:00,1.96225,1.96225,1.96195,1.962,718099999.0
2008-08-04 19:05:00,1.962,1.96205,1.96175,1.9618,264700000.0
2008-08-04 19:10:00,1.9618,1.9619,1.9614,1.9618,469900000.0
2008-08-04 19:15:00,1.9618,1.9623,1.9617,1.962,1071700004.0
2008-08-04 19:20:00,1.96195,1.9622,1.96185,1.96185,435100000.0
2008-08-04 19:25:00,1.96185,1.9621,1.9618,1.96195,326300000.0
2008-08-04 19:30:00,1.962,1.9623,1.96175,1.9622,475800000.0
2008-08-04 19:35:00,1.9622,1.9624,1.96215,1.96225,659599998.0
2008-08-04 19:40:00,1.96226,1.96239,1.96196,1.9622,460200001.0
2008-08-04 19:45:00,1.9622,1.9623,1.96215,1.9622,294700001.0
2008-08-04 19:50:00,1.96225,1.9624,1.9621,1.96225,1327099999.0
2008-08-04 19:55:00,1.9622,1.9623,1.96215,1.9622,664999998.0
2008-08-04 20:00:00,1.96225,1.9624,1.96215,1.9623,811300010.0
2008-08-04 20:05:00,1.9623,1.9625,1.9622,1.96225,557200001.0
2008-08-04 20:10:00,1.96225,1.9628,1.96215,1.96255,1028800001.0
2008-08-04 20:15:00,1.96255,1.9628,1.96255,1.9626,515200000.0
2008-08-04 20:20:00,1.9626,1.9628,1.9626,1.9626,809500001.0
2008-08-04 20:25:00,1.9626,1.9626,1.96225,1.9623,529500000.0
2008-08-04 20:30:00,1.96225,1.9627,1.962,1.9626,578200000.0
2008-08-04 20:35:00,1.96255,1.9628,1.96245,1.9626,282500000.0
2008-08-04 20:40:00,1.9626,1.9629,1.9626,1.96285,727200000.0
2008-08-04 20:45:00,1.9628,1.9633,1.9626,1.9632,1071600000.0
2008-08-04 20:50:00,1.96325,1.96355,1.9632,1.96345,490200000.0
2008-08-04 20:55:00,1.9635,1.96355,1.96305,1.96305,547100000.0
2008-08-04 21:00:00,1.96305,1.9634,1.9628,1.96335,890200001.0
2008-08-04 21:05:00,1.96335,1.9634,1.9631,1.9632,186800000.0
2008-08-04 21:10:00,1.9632,1.9634,1.96305,1.96335,234700000.0
2008-08-04 21:15:00,1.96335,1.9635,1.96315,1.96325,466699999.0
2008-08-04 21:20:00,1.96325,1.9636,1.96325,1.9634,325800000.0
2008-08-04 21:25:00,1.9634,1.9636,1.9633,1.9633,734699999.0
2008-08-04 21:30:00,1.9633,1.9634,1.9631,1.9633,345300000.0
2008-08-04 21:35:00,1.96325,1.9634,1.96325,1.9633,65700000.0
2008-08-04 21:40:00,1.9633,1.9634,1.9632,1.96335,150800000.0
2008-08-04 21:45:00,1.96335,1.96335,1.96235,1.9628,604200000.0
2008-08-04 21:50:00,1.9628,1.963,1.9627,1.963,304500000.0
2008-08-04 21:55:00,1.9629,1.9631,1.96275,1.9629,476600000.0
2008-08-04 22:00:00,1.9629,1.9629,1.9625,1.9628,153200000.0
2008-08-04 22:05:00,1.9628,1.9628,1.9625,1.9627,356800000.0
2008-08-04 22:10:00,1.9627,1.9627,1.9621,1.9624,249200000.0
2008-08-04 22:15:00,1.9624,1.96275,1.9624,1.96255,375300000.0
2008-08-04 22:20:00,1.9626,1.9631,1.9625,1.96295,406200000.0
2008-08-04 22:25:00,1.96285,1.96285,1.96255,1.96275,170500000.0
2008-08-04 22:30:00,1.96275,1.96295,1.96275,1.9628,113500000.0
2008-08-04 22:35:00,1.9628,1.96285,1.96255,1.96265,126700000.0
2008-08-04 22:40:00,1.96265,1.96305,1.96225,1.96235,427300000.0
2008-08-04 22:45:00,1.96235,1.96265,1.96225,1.96225,235600000.0
2008-08-04 22:50:00,1.96225,1.9625,1.962,1.9623,151900000.0
2008-08-04 22:55:00,1.9623,1.9624,1.96185,1.9622,424100000.0
2008-08-04 23:00:00,1.9622,1.9622,1.96145,1.96145,131300000.0
2008-08-04 23:05:00,1.96105,1.96155,1.96105,1.96145,99000000.0
2008-08-04 23:10:00,1.96151,1.9617,1.9611,1.9614,60300000.0
2008-08-04 23:15:00,1.9614,1.9614,1.96135,1.96135,9000000.0
2008-08-04 23:20:00,1.96135,1.9614,1.9612,1.9613,52000000.0
2008-08-04 23:25:00,1.96127,1.96131,1.96095,1.96115,137800000.0
2008-08-04 23:30:00,1.9611,1.96123,1.96063,1.96123,114700000.0
2008-08-04 23:35:00,1.96083,1.96119,1.96075,1.9611,106100000.0
2008-08-04 23:40:00,1.9611,1.96128,1.96085,1.96095,125200000.0
2008-08-04 23:45:00,1.961,1.9612,1.96095,1.9612,72100000.0
2008-08-04 23:50:00,1.9611,1.9613,1.9611,1.96128,75300000.0
2008-08-04 23:55:00,1.9612,1.9612,1.96095,1.961,30700000.0
2008-08-05 00:00:00,1.9612,1.9613,1.961,1.96125,89400000.0
2008-08-05 00:05:00,1.9612,1.9613,1.9611,1.9612,37600000.0
2008-08-05 00:10:00,1.9612,1.9614,1.96103,1.96137,126200000.0
2008-08-05 00:15:00,1.9613,1.9614,1.96105,1.9614,51400000.0
2008-08-05 00:20:00,1.9615,1.9615,1.96085,1.96105,240100000.0
2008-08-05 00:25:00,1.96105,1.9613,1.96095,1.9612,80600000.0
2008-08-05 00:30:00,1.9614,1.9616,1.96095,1.9616,84200000.0
2008-08-05 00:35:00,1.9616,1.9616,1.9613,1.9613,118400000.0
2008-08-05 00:40:00,1.9613,1.9614,1.96125,1.9614,27200000.0
2008-08-05 00:45:00,1.9614,1.96175,1.9614,1.96175,42400000.0
2008-08-05 00:50:00,1.96175,1.96215,1.9616,1.9621,76100000.0
2008-08-05 00:55:00,1.96205,1.9621,1.96205,1.96205,16400000.0
2008-08-05 01:00:00,1.96205,1.9623,1.96205,1.9622,37500000.0
2008-08-05 01:05:00,1.9622,1.96225,1.96202,1.96225,14000000.0
2008-08-05 01:10:00,1.96225,1.9624,1.9619,1.9621,113500000.0
2008-08-05 01:15:00,1.96205,1.9621,1.96205,1.9621,17500000.0
2008-08-05 01:20:00,1.9621,1.9622,1.96171,1.9622,144300000.0
2008-08-05 01:25:00,1.9622,1.9624,1.9621,1.9621,136800000.0
2008-08-05 01:30:00,1.9621,1.9621,1.9619,1.9619,117800000.0
2008-08-05 01:35:00,1.9619,1.9622,1.9614,1.9617,563000000.0
2008-08-05 01:40:00,1.9617,1.9617,1.9612,1.9612,244000000.0
2008-08-05 01:45:00,1.9612,1.9612,1.96115,1.9612,68900000.0
2008-08-05 01:50:00,1.9612,1.962,1.96059,1.9612,375700000.0
2008-08-05 01:55:00,1.9612,1.9612,1.9609,1.96105,98500000.0
2008-08-05 02:00:00,1.9612,1.9612,1.96035,1.9608,620300000.0
2008-08-05 02:05:00,1.9608,1.9608,1.96035,1.9604,356300000.0
2008-08-05 02:10:00,1.9604,1.96045,1.9603,1.9604,156100000.0
2008-08-05 02:15:00,1.96035,1.9604,1.9602,1.9604,182300000.0
2008-08-05 02:20:00,1.9604,1.9605,1.96025,1.96045,186900000.0
2008-08-05 02:25:00,1.96045,1.96065,1.9604,1.96045,296500000.0
2008-08-05 02:30:00,1.9605,1.9606,1.9601,1.9603,558700000.0
2008-08-05 02:35:00,1.9603,1.9603,1.96005,1.96015,218200000.0
2008-08-05 02:40:00,1.96015,1.96035,1.96,1.96005,218500000.0
2008-08-05 02:45:00,1.96005,1.9603,1.9599,1.9603,390200000.0
2008-08-05 02:50:00,1.9603,1.9606,1.9602,1.9605,446900000.0
2008-08-05 02:55:00,1.96055,1.96055,1.96025,1.9603,291400000.0
2008-08-05 03:00:00,1.9603,1.96055,1.9603,1.96045,258500000.0
2008-08-05 03:05:00,1.96045,1.96075,1.9604,1.9605,447600000.0
2008-08-05 03:10:00,1.96055,1.9606,1.9604,1.9604,170700000.0
2008-08-05 03:15:00,1.9604,1.9605,1.96025,1.96025,315300000.0
2008-08-05 03:20:00,1.96025,1.96055,1.96025,1.96055,92700000.0
2008-08-05 03:25:00,1.9606,1.96075,1.9605,1.96075,134800000.0
2008-08-05 03:30:00,1.96075,1.9609,1.9605,1.9606,275900000.0
2008-08-05 03:35:00,1.9606,1.9607,1.96025,1.96025,398400000.0
2008-08-05 03:40:00,1.96025,1.96025,1.9588,1.9588,839299999.0
2008-08-05 03:45:00,1.9588,1.9591,1.9583,1.959,638960345.0
2008-08-05 03:50:00,1.95895,1.95915,1.9588,1.959,505500000.0
2008-08-05 03:55:00,1.959,1.9591,1.9588,1.959,315200000.0
2008-08-05 04:00:00,1.959,1.9592,1.9589,1.959,216500000.0
2008-08-05 04:05:00,1.959,1.959,1.9587,1.9588,307100000.0
2008-08-05 04:10:00,1.9588,1.959,1.9587,1.9588,136700000.0
2008-08-05 04:15:00,1.9588,1.9589,1.9587,1.9589,147500000.0
2008-08-05 04:20:00,1.9589,1.9595,1.9589,1.9593,275100000.0
2008-08-05 04:25:00,1.9594,1.9594,1.95895,1.9591,210600000.0
2008-08-05 04:30:00,1.9591,1.9592,1.9587,1.9588,165100000.0
2008-08-05 04:35:00,1.95885,1.95885,1.9587,1.95875,30600000.0
2008-08-05 04:40:00,1.95875,1.9588,1.95875,1.9588,21200000.0
2008-08-05 04:45:00,1.95865,1.95925,1.95857,1.9592,169800000.0
2008-08-05 04:50:00,1.95915,1.95925,1.959,1.9592,95500000.0
2008-08-05 04:55:00,1.9591,1.9596,1.9591,1.95945,69100000.0
2008-08-05 05:00:00,1.9596,1.9598,1.95911,1.95975,212500000.0
2008-08-05 05:05:00,1.95975,1.9601,1.9595,1.95995,316300000.0
2008-08-05 05:10:00,1.9599,1.96,1.9597,1.95975,268700000.0
2008-08-05 05:15:00,1.95975,1.9603,1.95965,1.9601,396400000.0
2008-08-05 05:20:00,1.9601,1.9602,1.96,1.9601,109800000.0
2008-08-05 05:25:00,1.9601,1.9601,1.95975,1.9598,151400000.0
2008-08-05 05:30:00,1.95975,1.9598,1.95936,1.95978,185500000.0
2008-08-05 05:35:00,1.95975,1.9598,1.9597,1.95975,39700000.0
2008-08-05 05:40:00,1.9598,1.9601,1.9598,1.9601,38800000.0
2008-08-05 05:45:00,1.96,1.9601,1.96,1.96,53000000.0
2008-08-05 05:50:00,1.96,1.96005,1.96,1.96,68000000.0
2008-08-05 05:55:00,1.96,1.96005,1.95945,1.95955,153900000.0
2008-08-05 06:00:00,1.95955,1.9601,1.95955,1.96005,377600000.0
2008-08-05 06:05:00,1.96005,1.9604,1.9599,1.9603,297500000.0
2008-08-05 06:10:00,1.9603,1.9605,1.96025,1.96035,294000000.0
2008-08-05 06:15:00,1.96025,1.96035,1.9598,1.96005,579600000.0
2008-08-05 06:20:00,1.96005,1.96005,1.95995,1.95995,335600001.0
2008-08-05 06:25:00,1.95995,1.9601,1.95995,1.96005,155200001.0
2008-08-05 06:30:00,1.96005,1.96005,1.95935,1.9595,237000000.0
2008-08-05 06:35:00,1.9595,1.9595,1.95865,1.95905,467799999.0
2008-08-05 06:40:00,1.95905,1.95965,1.959,1.95965,340600000.0
2008-08-05 06:45:00,1.9597,1.95975,1.95928,1.95952,253300000.0
2008-08-05 06:50:00,1.9597,1.96005,1.95955,1.9597,207500000.0
2008-08-05 06:55:00,1.9597,1.9602,1.9595,1.96005,1010700000.0
2008-08-05 07:00:00,1.9601,1.96035,1.95935,1.9595,453900003.0
2008-08-05 07:05:00,1.9595,1.96005,1.9594,1.96,495000000.0
2008-08-05 07:10:00,1.96,1.96005,1.9598,1.9598,412200000.0
2008-08-05 07:15:00,1.9598,1.9598,1.9593,1.9594,434200000.0
2008-08-05 07:20:00,1.95935,1.95965,1.95885,1.95905,711200000.0
2008-08-05 07:25:00,1.9591,1.9593,1.95895,1.9592,459400000.0
2008-08-05 07:30:00,1.9592,1.95935,1.95915,1.9593,166800000.0
2008-08-05 07:35:00,1.9593,1.9593,1.95845,1.95845,568700000.0
2008-08-05 07:40:00,1.9585,1.95865,1.95815,1.95855,848200001.0
2008-08-05 07:45:00,1.95855,1.9597,1.9585,1.9597,814900001.0
2008-08-05 07:50:00,1.9597,1.96,1.95915,1.9596,909500000.0
2008-08-05 07:55:00,1.9596,1.9596,1.9585,1.95855,1059500000.0
2008-08-05 08:00:00,1.95855,1.959,1.95845,1.959,542100000.0
2008-08-05 08:05:00,1.959,1.9596,1.9588,1.95885,665400000.0
2008-08-05 08:10:00,1.9588,1.959,1.9582,1.95825,626100000.0
2008-08-05 08:15:00,1.9583,1.9589,1.9581,1.9587,486800000.0
2008-08-05 08:20:00,1.95865,1.9594,1.9585,1.95855,725500000.0
2008-08-05 08:25:00,1.95855,1.9586,1.9581,1.9583,529500000.0
2008-08-05 08:30:00,1.9584,1.9586,1.9573,1.9575,588900000.0
2008-08-05 08:35:00,1.95755,1.95755,1.95655,1.95705,1171100001.0
2008-08-05 08:40:00,1.95715,1.9574,1.95605,1.9563,1441499999.0
2008-08-05 08:45:00,1.9563,1.957,1.9563,1.95695,844100000.0
2008-08-05 08:50:00,1.95695,1.9576,1.9568,1.95745,776000000.0
2008-08-05 08:55:00,1.95745,1.95795,1.9572,1.9578,897200002.0
2008-08-05 09:00:00,1.9578,1.9578,1.95655,1.95665,1620400000.0
2008-08-05 09:05:00,1.95665,1.9573,1.9562,1.9563,2160499999.0
2008-08-05 09:10:00,1.9563,1.9565,1.95575,1.9565,2291000004.0
2008-08-05 09:15:00,1.9565,1.95715,1.95625,1.95715,1556300000.0
2008-08-05 09:20:00,1.9572,1.95775,1.95695,1.95775,1465800002.0
2008-08-05 09:25:00,1.9577,1.9583,1.95755,1.9577,1374200002.0
2008-08-05 09:30:00,1.95775,1.95905,1.95755,1.95895,1570900001.0
2008-08-05 09:35:00,1.95895,1.95905,1.95775,1.9583,2360700008.0
2008-08-05 09:40:00,1.9583,1.9583,1.95665,1.9574,1937800002.0
2008-08-05 09:45:00,1.95745,1.9585,1.95615,1.95625,2118400000.0
2008-08-05 09:50:00,1.95625,1.9569,1.95605,1.9565,1787500007.0
2008-08-05 09:55:00,1.95645,1.9567,1.9546,1.9553,2381400007.0
2008-08-05 10:00:00,1.9553,1.9564,1.955,1.95625,2237400005.0
2008-08-05 10:05:00,1.9562,1.957,1.9557,1.9568,1925200004.0
2008-08-05 10:10:00,1.9568,1.957,1.95575,1.95625,2304800003.0
2008-08-05 10:15:00,1.9562,1.9562,1.9538,1.954,3861900001.0
2008-08-05 10:20:00,1.954,1.9553,1.9532,1.9546,2647300004.0
2008-08-05 10:25:00,1.9546,1.9547,1.9534,1.9535,2839563999.0
2008-08-05 10:30:00,1.95325,1.95465,1.9525,1.9539,2931900003.0
2008-08-05 10:35:00,1.95385,1.9546,1.9533,1.95445,2520999999.0
2008-08-05 10:40:00,1.9544,1.95655,1.9544,1.95565,3000900002.0
2008-08-05 10:45:00,1.9556,1.9561,1.95505,1.95525,2015000000.0
2008-08-05 10:50:00,1.95525,1.95685,1.9552,1.9561,2323400001.0
2008-08-05 10:55:00,1.956,1.9567,1.9555,1.95645,1513800003.0
2008-08-05 11:00:00,1.95645,1.9569,1.95595,1.9569,1136002500.0
2008-08-05 11:05:00,1.9569,1.95745,1.9568,1.95725,1141900002.0
2008-08-05 11:10:00,1.95725,1.9573,1.95675,1.9569,1696899999.0
2008-08-05 11:15:00,1.9569,1.9571,1.95635,1.9564,1651800003.0
2008-08-05 11:20:00,1.9564,1.9568,1.95595,1.95645,1554900003.0
2008-08-05 11:25:00,1.95645,1.95675,1.95615,1.9565,1202000001.0
2008-08-05 11:30:00,1.95655,1.957,1.95615,1.95645,1266600000.0
2008-08-05 11:35:00,1.95645,1.95705,1.95615,1.95705,1728600000.0
2008-08-05 11:40:00,1.95705,1.9578,1.9565,1.95745,1715799999.0
2008-08-05 11:45:00,1.95745,1.9582,1.957,1.95745,1985600001.0
2008-08-05 11:50:00,1.95745,1.95785,1.9572,1.9575,1027500000.0
2008-08-05 11:55:00,1.9575,1.9575,1.9564,1.9566,1027500002.0
2008-08-05 12:00:00,1.9566,1.9568,1.95605,1.9561,1163300001.0
2008-08-05 12:05:00,1.9561,1.9564,1.9558,1.95615,1874500000.0
2008-08-05 12:10:00,1.95615,1.9571,1.95605,1.95645,1203700000.0
2008-08-05 12:15:00,1.95645,1.95665,1.9555,1.956,2084000002.0
2008-08-05 12:20:00,1.956,1.9563,1.9555,1.95595,2948200000.0
2008-08-05 12:25:00,1.956,1.957,1.956,1.9569,1802000001.0
2008-08-05 12:30:00,1.95695,1.9573,1.9562,1.9565,2619100001.0
2008-08-05 12:35:00,1.95645,1.9569,1.9562,1.9562,2142500000.0
2008-08-05 12:40:00,1.9562,1.95645,1.955,1.95515,1794600000.0
2008-08-05 12:45:00,1.95515,1.9555,1.95485,1.95545,1338299999.0
2008-08-05 12:50:00,1.9555,1.9558,1.95495,1.95495,1782700000.0
2008-08-05 12:55:00,1.95495,1.95535,1.9545,1.9548,1262500000.0
2008-08-05 13:00:00,1.9548,1.95495,1.95375,1.95445,2169500010.0
2008-08-05 13:05:00,1.95445,1.95505,1.95425,1.9544,2176000007.0
2008-08-05 13:10:00,1.9544,1.9544,1.9535,1.95375,1745000003.0
2008-08-05 13:15:00,1.95375,1.9544,1.95335,1.95335,1801900001.0
2008-08-05 13:20:00,1.9533,1.9537,1.953,1.95355,1302900000.0
2008-08-05 13:25:00,1.95355,1.95355,1.953,1.9533,1639699999.0
2008-08-05 13:30:00,1.95325,1.9534,1.9526,1.9526,1437000000.0
2008-08-05 13:35:00,1.9526,1.9534,1.95245,1.9531,2170600002.0
2008-08-05 13:40:00,1.9531,1.9531,1.95275,1.953,701800000.0
2008-08-05 13:45:00,1.953,1.95395,1.9526,1.9537,1319500000.0
2008-08-05 13:50:00,1.9537,1.954,1.9532,1.95345,1000400000.0
2008-08-05 13:55:00,1.95345,1.9538,1.95335,1.95335,1279800001.0
2008-08-05 14:00:00,1.95335,1.95405,1.9533,1.9535,1486300000.0
2008-08-05 14:05:00,1.9535,1.9546,1.9535,1.9542,1743900000.0
2008-08-05 14:10:00,1.95425,1.9543,1.9535,1.9535,2201200002.0
2008-08-05 14:15:00,1.9535,1.955,1.9535,1.9548,2055400001.0
2008-08-05 14:20:00,1.9548,1.9548,1.9537,1.95415,2076000002.0
2008-08-05 14:25:00,1.95415,1.95445,1.9535,1.95385,2131700002.0
2008-08-05 14:30:00,1.9539,1.95455,1.95365,1.9541,1236700000.0
2008-08-05 14:35:00,1.9541,1.95455,1.95405,1.95435,2275800000.0
2008-08-05 14:40:00,1.95435,1.95455,1.9536,1.9536,2348100000.0
2008-08-05 14:45:00,1.9536,1.9544,1.95355,1.95435,1063900000.0
2008-08-05 14:50:00,1.9544,1.9547,1.9543,1.9545,1212100000.0
2008-08-05 14:55:00,1.9545,1.9548,1.95425,1.95465,1293400000.0
2008-08-05 15:00:00,1.95465,1.9556,1.95465,1.9554,2195100001.0
2008-08-05 15:05:00,1.9554,1.9558,1.95515,1.9552,1942600000.0
2008-08-05 15:10:00,1.9552,1.9552,1.95445,1.9552,2165400001.0
2008-08-05 15:15:00,1.95515,1.9556,1.955,1.9555,2764700000.0
2008-08-05 15:20:00,1.95555,1.9556,1.9544,1.9548,1833700003.0
2008-08-05 15:25:00,1.9548,1.95565,1.9548,1.9554,1016100000.0
2008-08-05 15:30:00,1.9554,1.95555,1.95495,1.9554,1456300000.0
2008-08-05 15:35:00,1.9554,1.9555,1.95495,1.95505,962700000.0
2008-08-05 15:40:00,1.9551,1.95635,1.95505,1.9563,1663100002.0
2008-08-05 15:45:00,1.95625,1.9564,1.9554,1.9554,1611799999.0
2008-08-05 15:50:00,1.9554,1.95605,1.95535,1.956,1558100000.0
2008-08-05 15:55:00,1.956,1.9567,1.9558,1.9563,1795500000.0
2008-08-05 16:00:00,1.95625,1.95645,1.9553,1.9557,1593200001.0
2008-08-05 16:05:00,1.9557,1.9561,1.9555,1.956,1512800000.0
2008-08-05 16:10:00,1.956,1.9561,1.9552,1.95525,1821300001.0
2008-08-05 16:15:00,1.95525,1.9557,1.95515,1.9554,2303600011.0
2008-08-05 16:20:00,1.9554,1.95555,1.95515,1.9555,1599600001.0
2008-08-05 16:25:00,1.95555,1.9557,1.9553,1.9556,1062000000.0
2008-08-05 16:30:00,1.9556,1.9563,1.9555,1.9563,1667500000.0
2008-08-05 16:35:00,1.9563,1.95675,1.956,1.95675,1545000001.0
2008-08-05 16:40:00,1.95675,1.9569,1.95615,1.9566,1676199999.0
2008-08-05 16:45:00,1.9566,1.9566,1.9556,1.9558,1531900000.0
2008-08-05 16:50:00,1.9557,1.9559,1.955,1.95585,1874399998.0
2008-08-05 16:55:00,1.95585,1.9564,1.9547,1.9549,2470400002.0
2008-08-05 17:00:00,1.9549,1.9553,1.95425,1.9543,2425400000.0
2008-08-05 17:05:00,1.9543,1.9549,1.9537,1.9537,2420399999.0
2008-08-05 17:10:00,1.9537,1.95455,1.9537,1.9541,1673100000.0
2008-08-05 17:15:00,1.9541,1.9543,1.9532,1.9534,1622400001.0
2008-08-05 17:20:00,1.95335,1.9539,1.95295,1.9532,2371400002.0
2008-08-05 17:25:00,1.9532,1.9536,1.95295,1.9532,1731300001.0
2008-08-05 17:30:00,1.9532,1.9537,1.9528,1.9534,1599900001.0
2008-08-05 17:35:00,1.95345,1.95475,1.95345,1.9546,1843699999.0
2008-08-05 17:40:00,1.95465,1.95465,1.95315,1.9533,1913000000.0
2008-08-05 17:45:00,1.9533,1.9537,1.9529,1.9537,1516400000.0
2008-08-05 17:50:00,1.9536,1.9538,1.9533,1.9534,1115400000.0
2008-08-05 17:55:00,1.9534,1.9535,1.953,1.95305,1005800000.0
2008-08-05 18:00:00,1.95305,1.95325,1.95285,1.95315,992200000.0
2008-08-05 18:05:00,1.95315,1.9534,1.9527,1.9528,979000000.0
2008-08-05 18:10:00,1.9528,1.9532,1.9527,1.9529,852600001.0
2008-08-05 18:15:00,1.9529,1.953,1.95275,1.95285,989200000.0
2008-08-05 18:20:00,1.95285,1.9535,1.9528,1.953,595800000.0
2008-08-05 18:25:00,1.95305,1.95325,1.9527,1.9528,708100000.0
2008-08-05 18:30:00,1.9528,1.9528,1.9521,1.95225,1118100000.0
2008-08-05 18:35:00,1.9522,1.9527,1.9522,1.9525,1314400000.0
2008-08-05 18:40:00,1.9525,1.953,1.9525,1.95285,1134300000.0
2008-08-05 18:45:00,1.95285,1.9529,1.9526,1.9526,546900000.0
2008-08-05 18:50:00,1.9526,1.9529,1.9524,1.95265,444400000.0
2008-08-05 18:55:00,1.95265,1.9527,1.9523,1.9525,736000000.0
2008-08-05 19:00:00,1.95255,1.9528,1.9525,1.9526,430400000.0
2008-08-05 19:05:00,1.9526,1.9531,1.95255,1.95305,340700000.0
2008-08-05 19:10:00,1.95305,1.9534,1.95305,1.9534,325700000.0
2008-08-05 19:15:00,1.9534,1.9534,1.9531,1.9533,616000000.0
2008-08-05 19:20:00,1.9533,1.9535,1.95315,1.9532,879400000.0
2008-08-05 19:25:00,1.9532,1.9539,1.9528,1.9528,1126800001.0
2008-08-05 19:30:00,1.9528,1.9533,1.95275,1.953,719400000.0
2008-08-05 19:35:00,1.953,1.95315,1.95245,1.9526,459100001.0
2008-08-05 19:40:00,1.95255,1.953,1.95255,1.95275,1081800000.0
2008-08-05 19:45:00,1.95275,1.9528,1.95235,1.9526,574900001.0
2008-08-05 19:50:00,1.9526,1.9532,1.9525,1.9531,249100000.0
2008-08-05 19:55:00,1.9531,1.9531,1.9523,1.95275,500800000.0
2008-08-05 20:00:00,1.9527,1.9543,1.9527,1.9538,1102000000.0
2008-08-05 20:05:00,1.9538,1.9542,1.9536,1.9539,506600001.0
2008-08-05 20:10:00,1.9539,1.95465,1.9521,1.95465,1877500000.0
2008-08-05 20:15:00,1.95465,1.9568,1.95345,1.95585,2683600005.0
2008-08-05 20:20:00,1.95585,1.9574,1.95565,1.9563,1663999999.0
2008-08-05 20:25:00,1.95635,1.9566,1.95525,1.95525,1807500005.0
2008-08-05 20:30:00,1.95525,1.9558,1.9546,1.9551,1325300001.0
2008-08-05 20:35:00,1.95505,1.9565,1.95505,1.9563,765600000.0
2008-08-05 20:40:00,1.9565,1.9565,1.9552,1.9553,1165400007.0
2008-08-05 20:45:00,1.9553,1.95605,1.95515,1.9557,1187999999.0
2008-08-05 20:50:00,1.9557,1.9568,1.95555,1.95625,1076700000.0
2008-08-05 20:55:00,1.9562,1.9565,1.95505,1.9559,1263700000.0
2008-08-05 21:00:00,1.9559,1.9563,1.9553,1.9563,1321399999.0
2008-08-05 21:05:00,1.9563,1.9563,1.95525,1.9555,1041699999.0
2008-08-05 21:10:00,1.9555,1.9565,1.9555,1.95645,366400000.0
2008-08-05 21:15:00,1.95645,1.9568,1.95645,1.95665,184700000.0
2008-08-05 21:20:00,1.95665,1.9567,1.9563,1.9565,605900000.0
2008-08-05 21:25:00,1.95655,1.9567,1.9565,1.9567,188000000.0
2008-08-05 21:30:00,1.9567,1.9567,1.95645,1.9567,213400000.0
2008-08-05 21:35:00,1.9567,1.9571,1.9566,1.9567,496100000.0
2008-08-05 21:40:00,1.9567,1.9569,1.9561,1.95615,374000000.0
2008-08-05 21:45:00,1.95615,1.9565,1.95615,1.95635,466600000.0
2008-08-05 21:50:00,1.95635,1.95635,1.95605,1.9563,407699999.0
2008-08-05 21:55:00,1.9563,1.9563,1.9562,1.95625,195100000.0
2008-08-05 22:00:00,1.95625,1.9564,1.9559,1.9561,148600000.0
2008-08-05 22:05:00,1.9561,1.9562,1.95585,1.9559,155500000.0
2008-08-05 22:10:00,1.9559,1.9561,1.95485,1.95485,732900000.0
2008-08-05 22:15:00,1.95495,1.9555,1.9549,1.95515,292600000.0
2008-08-05 22:20:00,1.95515,1.95525,1.955,1.955,102500000.0
2008-08-05 22:25:00,1.955,1.955,1.95445,1.9545,195900000.0
2008-08-05 22:30:00,1.9545,1.9548,1.95445,1.9547,92500000.0
2008-08-05 22:35:00,1.9547,1.9548,1.9546,1.9546,204000000.0
2008-08-05 22:40:00,1.9546,1.9548,1.9545,1.95455,207400000.0
2008-08-05 22:45:00,1.95455,1.95485,1.95445,1.9547,202000000.0
2008-08-05 22:50:00,1.9547,1.95475,1.9546,1.9547,33500000.0
2008-08-05 22:55:00,1.9547,1.9548,1.9545,1.9546,140200000.0
2008-08-05 23:00:00,1.9546,1.95495,1.95435,1.95455,157000000.0
2008-08-05 23:05:00,1.9547,1.9548,1.95447,1.9547,100500000.0
2008-08-05 23:10:00,1.9547,1.9547,1.95415,1.95415,156500000.0
2008-08-05 23:15:00,1.95415,1.9542,1.95405,1.95415,30400000.0
2008-08-05 23:20:00,1.9542,1.9544,1.95415,1.95425,33900000.0
2008-08-05 23:25:00,1.9542,1.9543,1.954,1.954,45600000.0
2008-08-05 23:30:00,1.954,1.95405,1.95385,1.954,68600000.0
2008-08-05 23:35:00,1.95395,1.954,1.95395,1.95395,182400000.0
2008-08-05 23:40:00,1.954,1.9545,1.9538,1.9538,175600000.0
2008-08-05 23:45:00,1.95375,1.9538,1.9527,1.95285,158900000.0
2008-08-05 23:50:00,1.953,1.9531,1.95275,1.9529,56600000.0
2008-08-05 23:55:00,1.95285,1.9532,1.9528,1.9529,87700000.0
2008-08-06 00:00:00,1.9528,1.953,1.9528,1.953,87300000.0
2008-08-06 00:05:00,1.9531,1.9533,1.9529,1.9533,128400000.0
2008-08-06 00:10:00,1.9533,1.9533,1.95288,1.9533,196300000.0
2008-08-06 00:15:00,1.9532,1.9532,1.95315,1.95315,31300000.0
2008-08-06 00:20:00,1.9532,1.9534,1.95315,1.95325,127700000.0
2008-08-06 00:25:00,1.95325,1.9535,1.95325,1.9534,84000000.0
2008-08-06 00:30:00,1.9534,1.9538,1.95335,1.9536,70800000.0
2008-08-06 00:35:00,1.9536,1.95415,1.9536,1.9539,170700000.0
2008-08-06 00:40:00,1.9538,1.9539,1.95375,1.95375,34900000.0
2008-08-06 00:45:00,1.95375,1.9538,1.9533,1.9534,68700000.0
2008-08-06 00:50:00,1.9536,1.9536,1.95316,1.95316,58400000.0
2008-08-06 00:55:00,1.9536,1.9545,1.95335,1.9544,112800000.0
2008-08-06 01:00:00,1.9544,1.9547,1.9542,1.9545,167600000.0
2008-08-06 01:05:00,1.9545,1.9549,1.95445,1.9548,197100000.0
2008-08-06 01:10:00,1.9548,1.9549,1.9542,1.9542,213200000.0
2008-08-06 01:15:00,1.95425,1.9545,1.9542,1.9545,185300000.0
2008-08-06 01:20:00,1.9545,1.9551,1.9545,1.955,212100000.0
2008-08-06 01:25:00,1.955,1.9551,1.9547,1.9549,121100000.0
2008-08-06 01:30:00,1.9549,1.9555,1.95475,1.9555,279600000.0
2008-08-06 01:35:00,1.9555,1.9556,1.95515,1.9556,226200000.0
2008-08-06 01:40:00,1.9555,1.9556,1.95545,1.9556,273100000.0
2008-08-06 01:45:00,1.9555,1.9556,1.95495,1.9551,306300000.0
2008-08-06 01:50:00,1.9551,1.9552,1.95495,1.9552,250400000.0
2008-08-06 01:55:00,1.9552,1.9554,1.95505,1.9553,391600000.0
2008-08-06 02:00:00,1.9553,1.9556,1.95515,1.9554,293700000.0
2008-08-06 02:05:00,1.9554,1.9565,1.95525,1.9563,504400000.0
2008-08-06 02:10:00,1.9563,1.9565,1.95575,1.9561,314900000.0
2008-08-06 02:15:00,1.9561,1.9562,1.95575,1.9558,183900000.0
2008-08-06 02:20:00,1.9559,1.956,1.9558,1.9559,196400000.0
2008-08-06 02:25:00,1.9559,1.95617,1.95574,1.9559,164900000.0
2008-08-06 02:30:00,1.9561,1.9563,1.956,1.9562,176100000.0
2008-08-06 02:35:00,1.9562,1.9563,1.9561,1.95615,150800000.0
2008-08-06 02:40:00,1.95615,1.95625,1.956,1.95605,224500000.0
2008-08-06 02:45:00,1.95605,1.9562,1.95595,1.95605,160399999.0
2008-08-06 02:50:00,1.956,1.95605,1.9557,1.9558,135800000.0
2008-08-06 02:55:00,1.95585,1.9559,1.9558,1.95585,79100000.0
2008-08-06 03:00:00,1.95585,1.956,1.95575,1.9559,109000000.0
2008-08-06 03:05:00,1.9559,1.9559,1.95575,1.95585,135100000.0
2008-08-06 03:10:00,1.9558,1.9558,1.9555,1.9555,100900000.0
2008-08-06 03:15:00,1.9555,1.9555,1.95495,1.95505,357100000.0
2008-08-06 03:20:00,1.9551,1.9553,1.95495,1.955,278400000.0
2008-08-06 03:25:00,1.9549,1.9553,1.9548,1.9552,405400000.0
2008-08-06 03:30:00,1.9552,1.95565,1.9552,1.9555,94200000.0
2008-08-06 03:35:00,1.9555,1.9555,1.9554,1.9554,50000000.0
2008-08-06 03:40:00,1.9554,1.95555,1.95525,1.95555,110600000.0
2008-08-06 03:45:00,1.95555,1.9559,1.9553,1.95585,345300000.0
2008-08-06 03:50:00,1.95585,1.9561,1.9558,1.95605,216000000.0
2008-08-06 03:55:00,1.95605,1.95605,1.9555,1.95553,158000000.0
2008-08-06 04:00:00,1.95565,1.95575,1.9553,1.95575,330700000.0
2008-08-06 04:05:00,1.9557,1.9561,1.9556,1.9561,146000000.0
2008-08-06 04:10:00,1.9561,1.9562,1.9559,1.95595,386200000.0
2008-08-06 04:15:00,1.956,1.956,1.9551,1.9552,720500000.0
2008-08-06 04:20:00,1.9552,1.9553,1.9547,1.9552,595000000.0
2008-08-06 04:25:00,1.9552,1.9552,1.954,1.9545,988000002.0
2008-08-06 04:30:00,1.9545,1.95475,1.9544,1.9546,424286300.0
2008-08-06 04:35:00,1.9545,1.9552,1.9545,1.95505,316000000.0
2008-08-06 04:40:00,1.95505,1.9554,1.95505,1.9554,65400000.0
2008-08-06 04:45:00,1.95545,1.9557,1.95535,1.9556,97200000.0
2008-08-06 04:50:00,1.9556,1.9557,1.95535,1.95555,103300000.0
2008-08-06 04:55:00,1.9556,1.9558,1.9556,1.9557,35700000.0
2008-08-06 05:00:00,1.9557,1.95583,1.95546,1.9556,196200000.0
2008-08-06 05:05:00,1.95575,1.9558,1.95525,1.9555,111100000.0
2008-08-06 05:10:00,1.9555,1.95577,1.95547,1.9556,156900000.0
2008-08-06 05:15:00,1.9557,1.95582,1.95553,1.95558,117900000.0
2008-08-06 05:20:00,1.95575,1.95585,1.95566,1.95575,90700000.0
2008-08-06 05:25:00,1.95575,1.9562,1.9556,1.956,95600000.0
2008-08-06 05:30:00,1.956,1.9564,1.9559,1.9562,125100000.0
2008-08-06 05:35:00,1.9562,1.9567,1.95601,1.9566,88800000.0
2008-08-06 05:40:00,1.9566,1.95685,1.95615,1.95615,299500000.0
2008-08-06 05:45:00,1.95615,1.95675,1.95605,1.9566,263200000.0
2008-08-06 05:50:00,1.95665,1.95685,1.9564,1.9568,469500000.0
2008-08-06 05:55:00,1.9568,1.9569,1.95615,1.9562,542500003.0
2008-08-06 06:00:00,1.95625,1.9565,1.95625,1.9563,185700000.0
2008-08-06 06:05:00,1.9563,1.9572,1.9563,1.95665,954600003.0
2008-08-06 06:10:00,1.95665,1.9571,1.95665,1.9571,187200000.0
2008-08-06 06:15:00,1.9571,1.9571,1.95678,1.957,129400000.0
2008-08-06 06:20:00,1.957,1.957,1.9566,1.95665,209600000.0
2008-08-06 06:25:00,1.95665,1.95665,1.9562,1.9565,135600000.0
2008-08-06 06:30:00,1.9566,1.9566,1.9561,1.95615,378400000.0
2008-08-06 06:35:00,1.9562,1.95637,1.95597,1.95635,360800000.0
2008-08-06 06:40:00,1.95635,1.9564,1.95612,1.95615,142600000.0
2008-08-06 06:45:00,1.9564,1.9565,1.95626,1.9565,108900000.0
2008-08-06 06:50:00,1.9566,1.9568,1.95655,1.9568,150300000.0
2008-08-06 06:55:00,1.9568,1.9572,1.95675,1.9571,514600000.0
2008-08-06 07:00:00,1.9571,1.9573,1.957,1.9573,228799999.0
2008-08-06 07:05:00,1.9572,1.9575,1.9572,1.9572,261000000.0
2008-08-06 07:10:00,1.95718,1.95735,1.95692,1.95707,680100001.0
2008-08-06 07:15:00,1.9572,1.9573,1.9571,1.9572,122100000.0
2008-08-06 07:20:00,1.9572,1.9572,1.957,1.9571,218800000.0
2008-08-06 07:25:00,1.9571,1.9571,1.9567,1.9568,1054700000.0
2008-08-06 07:30:00,1.9568,1.9571,1.95675,1.957,915700000.0
2008-08-06 07:35:00,1.95685,1.9576,1.9568,1.9576,553500000.0
2008-08-06 07:40:00,1.9576,1.9577,1.9574,1.9576,376500000.0
2008-08-06 07:45:00,1.9576,1.95785,1.9576,1.9576,380700000.0
2008-08-06 07:50:00,1.9576,1.9576,1.9567,1.9567,419200000.0
2008-08-06 07:55:00,1.9567,1.9568,1.9556,1.9556,1147300000.0
2008-08-06 08:00:00,1.9556,1.9559,1.9555,1.9557,450100000.0
2008-08-06 08:05:00,1.9557,1.956,1.9554,1.9557,380200000.0
2008-08-06 08:10:00,1.95565,1.95595,1.9551,1.95515,549000000.0
2008-08-06 08:15:00,1.95515,1.9556,1.95505,1.9554,430700000.0
2008-08-06 08:20:00,1.9554,1.9559,1.9552,1.9552,547600000.0
2008-08-06 08:25:00,1.9552,1.9556,1.95515,1.9555,404500000.0
2008-08-06 08:30:00,1.9555,1.9561,1.9555,1.956,700000000.0
2008-08-06 08:35:00,1.956,1.9561,1.95585,1.95595,405600000.0
2008-08-06 08:40:00,1.95595,1.9582,1.9559,1.9581,921300000.0
2008-08-06 08:45:00,1.9582,1.9596,1.95805,1.9585,1536800001.0
2008-08-06 08:50:00,1.9585,1.95885,1.95625,1.95725,909800001.0
2008-08-06 08:55:00,1.95725,1.9574,1.95655,1.95655,1086100002.0
2008-08-06 09:00:00,1.9566,1.9576,1.9566,1.9573,1305499999.0
2008-08-06 09:05:00,1.9573,1.9575,1.9562,1.9566,1307400002.0
2008-08-06 09:10:00,1.9566,1.9566,1.95625,1.95645,544700001.0
2008-08-06 09:15:00,1.95645,1.9566,1.95635,1.9564,711400001.0
2008-08-06 09:20:00,1.9564,1.957,1.9563,1.9567,844999999.0
2008-08-06 09:25:00,1.9567,1.9568,1.95635,1.95655,774700000.0
2008-08-06 09:30:00,1.9565,1.957,1.95565,1.95565,1306800000.0
2008-08-06 09:35:00,1.95565,1.95585,1.9553,1.9558,1391100001.0
2008-08-06 09:40:00,1.9558,1.9562,1.95565,1.9559,1196300000.0
2008-08-06 09:45:00,1.95595,1.95625,1.95575,1.95625,531300000.0
2008-08-06 09:50:00,1.95625,1.95645,1.956,1.9563,1130999999.0
2008-08-06 09:55:00,1.9563,1.9567,1.95605,1.95645,1719300000.0
2008-08-06 10:00:00,1.95645,1.95665,1.9563,1.95635,2282400000.0
2008-08-06 10:05:00,1.95635,1.9564,1.95575,1.9558,1425100000.0
2008-08-06 10:10:00,1.9558,1.9559,1.9555,1.9557,654499999.0
2008-08-06 10:15:00,1.9557,1.95615,1.9556,1.956,1641200001.0
2008-08-06 10:20:00,1.95595,1.956,1.9557,1.95595,1000999997.0
2008-08-06 10:25:00,1.95595,1.956,1.9555,1.9555,673200001.0
2008-08-06 10:30:00,1.9555,1.9555,1.955,1.95505,1639300000.0
2008-08-06 10:35:00,1.95505,1.9555,1.95385,1.95395,3116000001.0
2008-08-06 10:40:00,1.95395,1.9541,1.9527,1.95315,2581600009.0
2008-08-06 10:45:00,1.9532,1.95335,1.9524,1.95265,1449200000.0
2008-08-06 10:50:00,1.95265,1.9534,1.95255,1.9528,1429200003.0
2008-08-06 10:55:00,1.9528,1.9529,1.9526,1.9529,1188900001.0
2008-08-06 11:00:00,1.9529,1.9534,1.9529,1.95305,1037400000.0
2008-08-06 11:05:00,1.95295,1.9534,1.9529,1.9533,1531600002.0
2008-08-06 11:10:00,1.9533,1.954,1.95305,1.954,1352099998.0
2008-08-06 11:15:00,1.954,1.9543,1.95385,1.95425,1602800001.0
2008-08-06 11:20:00,1.95425,1.9543,1.9538,1.9539,1886400000.0
2008-08-06 11:25:00,1.954,1.9548,1.95385,1.9541,1791900005.0
2008-08-06 11:30:00,1.95415,1.95455,1.95385,1.9545,2025700004.0
2008-08-06 11:35:00,1.9545,1.9547,1.9542,1.9542,1886700001.0
2008-08-06 11:40:00,1.95425,1.9549,1.95395,1.95465,2906999996.0
2008-08-06 11:45:00,1.95465,1.9552,1.95415,1.9552,2324200001.0
2008-08-06 11:50:00,1.9552,1.9552,1.9544,1.955,1350299997.0
2008-08-06 11:55:00,1.955,1.95519,1.95459,1.9548,853900000.0
2008-08-06 12:00:00,1.9548,1.9548,1.95357,1.95425,1762700000.0
2008-08-06 12:05:00,1.95425,1.9545,1.95385,1.9544,2215100001.0
2008-08-06 12:10:00,1.9544,1.9544,1.9537,1.95385,3014300000.0
2008-08-06 12:15:00,1.95385,1.9543,1.95365,1.9543,2133999997.0
2008-08-06 12:20:00,1.9543,1.9546,1.95415,1.9543,2308000001.0
2008-08-06 12:25:00,1.9543,1.95435,1.954,1.954,1753699997.0
2008-08-06 12:30:00,1.954,1.9542,1.9536,1.95375,1707300000.0
2008-08-06 12:35:00,1.95375,1.9539,1.9531,1.95385,2151700011.0
2008-08-06 12:40:00,1.95385,1.9539,1.95355,1.95375,2173000003.0
2008-08-06 12:45:00,1.95375,1.95425,1.95325,1.9533,2232400004.0
2008-08-06 12:50:00,1.9533,1.9542,1.9531,1.95395,1973300001.0
2008-08-06 12:55:00,1.95395,1.95415,1.95375,1.95385,1500600000.0
2008-08-06 13:00:00,1.95385,1.954,1.9534,1.95345,1482600000.0
2008-08-06 13:05:00,1.95345,1.9538,1.95345,1.9537,1153700000.0
2008-08-06 13:10:00,1.9537,1.9537,1.95345,1.9536,589600000.0
2008-08-06 13:15:00,1.9536,1.9537,1.9535,1.9536,765100000.0
2008-08-06 13:20:00,1.9536,1.954,1.95355,1.95355,1093600000.0
2008-08-06 13:25:00,1.9536,1.9538,1.95325,1.9535,1210300000.0
2008-08-06 13:30:00,1.9535,1.9536,1.95275,1.95275,1090600001.0
2008-08-06 13:35:00,1.95275,1.9534,1.952,1.9522,1822699998.0
2008-08-06 13:40:00,1.9522,1.9534,1.9522,1.95335,1830200000.0
2008-08-06 13:45:00,1.95335,1.9538,1.9533,1.9536,2178300001.0
2008-08-06 13:50:00,1.9536,1.9541,1.95335,1.9537,2171700000.0
2008-08-06 13:55:00,1.9537,1.95475,1.9537,1.95445,1793300001.0
2008-08-06 14:00:00,1.95445,1.95445,1.95375,1.9538,1837800001.0
2008-08-06 14:05:00,1.9538,1.9543,1.95375,1.95375,1172700000.0
2008-08-06 14:10:00,1.95375,1.9544,1.95325,1.95425,1937500000.0
2008-08-06 14:15:00,1.9542,1.9544,1.95395,1.95405,1111600000.0
2008-08-06 14:20:00,1.95405,1.9542,1.95375,1.95385,1431900000.0
2008-08-06 14:25:00,1.9539,1.95405,1.95315,1.95325,1061600000.0
2008-08-06 14:30:00,1.95325,1.9536,1.953,1.9531,1958700000.0
2008-08-06 14:35:00,1.953,1.9533,1.95215,1.9527,3367000000.0
2008-08-06 14:40:00,1.95265,1.9528,1.95175,1.95215,2719600000.0
2008-08-06 14:45:00,1.9522,1.9528,1.9516,1.9528,2562000002.0
2008-08-06 14:50:00,1.9528,1.9528,1.9523,1.95245,2356200001.0
2008-08-06 14:55:00,1.95245,1.9528,1.9519,1.95215,2054100000.0
2008-08-06 15:00:00,1.9522,1.95245,1.9513,1.95175,3038000004.0
2008-08-06 15:05:00,1.9518,1.9523,1.95125,1.95215,3105000001.0
2008-08-06 15:10:00,1.95215,1.9522,1.9501,1.9509,2614000003.0
2008-08-06 15:15:00,1.9509,1.95175,1.9509,1.9512,4729100009.0
2008-08-06 15:20:00,1.95125,1.9513,1.95045,1.9506,2674800001.0
2008-08-06 15:25:00,1.9506,1.9514,1.95015,1.95075,3271600001.0
2008-08-06 15:30:00,1.95075,1.9513,1.9505,1.9509,3047800009.0
2008-08-06 15:35:00,1.95095,1.95135,1.95,1.95065,2583900003.0
2008-08-06 15:40:00,1.95065,1.95085,1.94895,1.9491,2724900003.0
2008-08-06 15:45:00,1.94915,1.9506,1.94905,1.95035,2359333749.0
2008-08-06 15:50:00,1.95035,1.95075,1.95,1.95065,2617800001.0
2008-08-06 15:55:00,1.95065,1.9508,1.94925,1.9501,2909800000.0
2008-08-06 16:00:00,1.95005,1.9513,1.9495,1.9512,3023699999.0
2008-08-06 16:05:00,1.9512,1.9513,1.9507,1.951,1997700001.0
2008-08-06 16:10:00,1.951,1.9513,1.95045,1.95095,2384200001.0
2008-08-06 16:15:00,1.951,1.9513,1.9507,1.9509,2324499996.0
2008-08-06 16:20:00,1.9509,1.9512,1.95075,1.95085,1555600000.0
2008-08-06 16:25:00,1.95085,1.951,1.95045,1.9505,1214300000.0
2008-08-06 16:30:00,1.9505,1.95135,1.95045,1.9509,2195499998.0
2008-08-06 16:35:00,1.9509,1.9515,1.9503,1.9506,2556699997.0
2008-08-06 16:40:00,1.95065,1.9513,1.9506,1.9507,2356600002.0
2008-08-06 16:45:00,1.9507,1.9508,1.94995,1.95,1911300000.0
2008-08-06 16:50:00,1.95,1.9504,1.9496,1.95025,2004400000.0
2008-08-06 16:55:00,1.95025,1.9508,1.95005,1.95055,1731600001.0
2008-08-06 17:00:00,1.9506,1.9512,1.95035,1.95035,2211467500.0
2008-08-06 17:05:00,1.95035,1.9508,1.95015,1.95025,1858600000.0
2008-08-06 17:10:00,1.9503,1.9504,1.9493,1.9495,2149900000.0
2008-08-06 17:15:00,1.94945,1.9495,1.9487,1.9487,2996999998.0
2008-08-06 17:20:00,1.9487,1.9491,1.9484,1.949,1605999999.0
2008-08-06 17:25:00,1.949,1.9493,1.9477,1.9478,2299999996.0
2008-08-06 17:30:00,1.9478,1.9487,1.94775,1.9487,2141000001.0
2008-08-06 17:35:00,1.9487,1.949,1.94695,1.947,2872800000.0
2008-08-06 17:40:00,1.947,1.9472,1.9467,1.9471,1854500000.0
2008-08-06 17:45:00,1.94715,1.9483,1.94705,1.9479,1425000000.0
2008-08-06 17:50:00,1.9479,1.9483,1.9475,1.94795,1175799999.0
2008-08-06 17:55:00,1.94795,1.94795,1.94705,1.9477,654200000.0
2008-08-06 18:00:00,1.94775,1.94875,1.9477,1.9486,2060000004.0
2008-08-06 18:05:00,1.9486,1.9491,1.9483,1.9489,1319500000.0
2008-08-06 18:10:00,1.94885,1.949,1.94865,1.9488,1495400004.0
2008-08-06 18:15:00,1.9487,1.9494,1.9487,1.94925,1144500000.0
2008-08-06 18:20:00,1.94925,1.9496,1.949,1.949,1213600008.0
2008-08-06 18:25:00,1.94905,1.9491,1.94805,1.9482,960400001.0
2008-08-06 18:30:00,1.9482,1.9494,1.9481,1.9494,1876100004.0
2008-08-06 18:35:00,1.9494,1.9494,1.94815,1.94845,2016299999.0
2008-08-06 18:40:00,1.9485,1.9492,1.94845,1.94895,1416000001.0
2008-08-06 18:45:00,1.94895,1.94905,1.9485,1.94885,1553700001.0
2008-08-06 18:50:00,1.94885,1.9495,1.9488,1.9494,1942500000.0
2008-08-06 18:55:00,1.9495,1.94985,1.9494,1.94945,1445900001.0
2008-08-06 19:00:00,1.94945,1.95,1.94945,1.9499,2008700004.0
2008-08-06 19:05:00,1.94995,1.95,1.9498,1.95,983300001.0
2008-08-06 19:10:00,1.9499,1.95,1.94965,1.94975,1074400003.0
2008-08-06 19:15:00,1.94975,1.95,1.94965,1.94965,445300004.0
2008-08-06 19:20:00,1.9497,1.9498,1.9491,1.9491,1323700001.0
2008-08-06 19:25:00,1.9491,1.9492,1.94865,1.94915,1741800002.0
2008-08-06 19:30:00,1.94915,1.9494,1.94865,1.9488,1465100002.0
2008-08-06 19:35:00,1.9488,1.9493,1.9488,1.9492,336500000.0
2008-08-06 19:40:00,1.9492,1.94945,1.94885,1.9492,1144000005.0
2008-08-06 19:45:00,1.9492,1.9494,1.949,1.9494,1048000000.0
2008-08-06 19:50:00,1.9494,1.9497,1.9494,1.9496,727900003.0
2008-08-06 19:55:00,1.9496,1.94975,1.94955,1.9497,398000002.0
2008-08-06 20:00:00,1.9497,1.9497,1.94855,1.94855,1007300000.0
2008-08-06 20:05:00,1.94855,1.949,1.94855,1.9487,1006899999.0
2008-08-06 20:10:00,1.94875,1.9492,1.94865,1.94915,1037099999.0
2008-08-06 20:15:00,1.94915,1.9492,1.9487,1.94895,425500000.0
2008-08-06 20:20:00,1.9489,1.94915,1.94885,1.94915,322000000.0
2008-08-06 20:25:00,1.94915,1.9495,1.9491,1.9491,587200000.0
2008-08-06 20:30:00,1.9493,1.9493,1.9482,1.9484,1087900002.0
2008-08-06 20:35:00,1.94835,1.9485,1.94785,1.9481,891100001.0
2008-08-06 20:40:00,1.948,1.9489,1.948,1.9485,1109900003.0
2008-08-06 20:45:00,1.9485,1.9487,1.94795,1.94805,831700000.0
2008-08-06 20:50:00,1.94805,1.9482,1.94755,1.94765,1606400000.0
2008-08-06 20:55:00,1.94765,1.9479,1.94715,1.94745,1515200000.0
2008-08-06 21:00:00,1.94745,1.9476,1.94705,1.9473,685100001.0
2008-08-06 21:05:00,1.9473,1.9474,1.9469,1.94705,791500000.0
2008-08-06 21:10:00,1.94705,1.9472,1.94695,1.947,280100000.0
2008-08-06 21:15:00,1.947,1.94755,1.94695,1.9474,424500000.0
2008-08-06 21:20:00,1.9474,1.9474,1.94675,1.94685,1035800002.0
2008-08-06 21:25:00,1.94685,1.9469,1.9467,1.9468,316100000.0
2008-08-06 21:30:00,1.9468,1.9475,1.9468,1.9473,511600000.0
2008-08-06 21:35:00,1.9474,1.9483,1.9473,1.9478,1010900000.0
2008-08-06 21:40:00,1.9478,1.9478,1.9473,1.94735,866600000.0
2008-08-06 21:45:00,1.94735,1.94775,1.947,1.9474,531400000.0
2008-08-06 21:50:00,1.9474,1.9474,1.94694,1.94715,233800000.0
2008-08-06 21:55:00,1.94725,1.9475,1.94705,1.9471,625600000.0
2008-08-06 22:00:00,1.94705,1.9472,1.9469,1.9471,281700000.0
2008-08-06 22:05:00,1.9471,1.9471,1.9466,1.94675,163500000.0
2008-08-06 22:10:00,1.94675,1.9471,1.94675,1.9469,155100000.0
2008-08-06 22:15:00,1.9469,1.9476,1.9469,1.94725,337600000.0
2008-08-06 22:20:00,1.94725,1.9476,1.94725,1.9475,237200000.0
2008-08-06 22:25:00,1.9475,1.9478,1.94746,1.9476,275200000.0
2008-08-06 22:30:00,1.9477,1.9478,1.94755,1.94755,233100000.0
2008-08-06 22:35:00,1.9476,1.9477,1.94755,1.94755,142800000.0
2008-08-06 22:40:00,1.94755,1.9477,1.94755,1.9476,102000000.0
2008-08-06 22:45:00,1.9475,1.9478,1.9475,1.9476,245500000.0
2008-08-06 22:50:00,1.9476,1.94774,1.94755,1.94765,205400000.0
2008-08-06 22:55:00,1.94765,1.9478,1.94765,1.9477,205300000.0
2008-08-06 23:00:00,1.9477,1.9477,1.9473,1.94755,130500000.0
2008-08-06 23:05:00,1.94755,1.9476,1.94736,1.9476,27500000.0
2008-08-06 23:10:00,1.9476,1.9476,1.94695,1.94695,79300000.0
2008-08-06 23:15:00,1.947,1.94735,1.947,1.9471,27600000.0
2008-08-06 23:20:00,1.9472,1.9477,1.9471,1.9477,67200000.0
2008-08-06 23:25:00,1.9477,1.94775,1.94753,1.9477,92700000.0
2008-08-06 23:30:00,1.9477,1.948,1.9476,1.948,133200000.0
2008-08-06 23:35:00,1.9479,1.9481,1.9477,1.9478,122300000.0
2008-08-06 23:40:00,1.9478,1.9483,1.94765,1.94775,254700000.0
2008-08-06 23:45:00,1.94775,1.9478,1.94715,1.94725,36900000.0
2008-08-06 23:50:00,1.9473,1.9474,1.9469,1.94705,217700000.0
2008-08-06 23:55:00,1.94705,1.9471,1.94695,1.947,71400000.0
2008-08-07 00:00:00,1.94705,1.9471,1.9468,1.947,39700000.0
2008-08-07 00:05:00,1.947,1.947,1.94663,1.9469,57900000.0
2008-08-07 00:10:00,1.9469,1.9471,1.9469,1.94695,235900000.0
2008-08-07 00:15:00,1.9469,1.9474,1.9469,1.9474,159100000.0
2008-08-07 00:20:00,1.94735,1.9474,1.9469,1.947,205800000.0
2008-08-07 00:25:00,1.947,1.9473,1.9469,1.9469,61000000.0
2008-08-07 00:30:00,1.94713,1.9474,1.94691,1.9474,118200000.0
2008-08-07 00:35:00,1.94735,1.948,1.94735,1.9478,162900000.0
2008-08-07 00:40:00,1.9476,1.9477,1.9476,1.94765,129300000.0
2008-08-07 00:45:00,1.9477,1.94782,1.94751,1.9476,87700001.0
2008-08-07 00:50:00,1.9476,1.9476,1.9475,1.94755,231900002.0
2008-08-07 00:55:00,1.94755,1.9478,1.9475,1.9475,117000000.0
2008-08-07 01:00:00,1.9475,1.9477,1.9475,1.9477,128200000.0
2008-08-07 01:05:00,1.9478,1.9478,1.94765,1.9477,111600000.0
2008-08-07 01:10:00,1.9477,1.9477,1.9475,1.9475,243300000.0
2008-08-07 01:15:00,1.94755,1.94755,1.9474,1.9474,100000000.0
2008-08-07 01:20:00,1.9474,1.9474,1.9473,1.9473,66300000.0
2008-08-07 01:25:00,1.9473,1.94755,1.9473,1.9475,162600000.0
2008-08-07 01:30:00,1.94755,1.9479,1.94755,1.9479,472500000.0
2008-08-07 01:35:00,1.9478,1.9479,1.9476,1.9478,655500004.0
2008-08-07 01:40:00,1.9478,1.9482,1.94755,1.9481,706800000.0
2008-08-07 01:45:00,1.9482,1.9482,1.9478,1.948,493100000.0
2008-08-07 01:50:00,1.948,1.94805,1.9479,1.9479,474000000.0
2008-08-07 01:55:00,1.9479,1.9479,1.94765,1.94765,206800000.0
2008-08-07 02:00:00,1.94765,1.94855,1.94765,1.94855,342400000.0
2008-08-07 02:05:00,1.94855,1.94915,1.94855,1.94885,412400001.0
2008-08-07 02:10:00,1.9488,1.94885,1.94855,1.9486,253500000.0
2008-08-07 02:15:00,1.9486,1.9488,1.94845,1.9488,462700001.0
2008-08-07 02:20:00,1.94885,1.949,1.94885,1.94895,110700000.0
2008-08-07 02:25:00,1.94895,1.94895,1.94825,1.94825,299600000.0
2008-08-07 02:30:00,1.94825,1.9488,1.948,1.9487,312100000.0
2008-08-07 02:35:00,1.9487,1.949,1.9487,1.949,388100000.0
2008-08-07 02:40:00,1.949,1.94915,1.949,1.94905,228600000.0
2008-08-07 02:45:00,1.94896,1.94919,1.94886,1.94905,300800001.0
2008-08-07 02:50:00,1.94905,1.9495,1.94905,1.9494,790000001.0
2008-08-07 02:55:00,1.9494,1.94945,1.9488,1.94885,540900001.0
2008-08-07 03:00:00,1.94885,1.9489,1.9481,1.9482,580400000.0
2008-08-07 03:05:00,1.9482,1.9482,1.9478,1.948,141400000.0
2008-08-07 03:10:00,1.948,1.9481,1.9479,1.948,327300000.0
2008-08-07 03:15:00,1.94795,1.94795,1.9478,1.94785,332200000.0
2008-08-07 03:20:00,1.9478,1.94785,1.9476,1.9476,482200000.0
2008-08-07 03:25:00,1.9476,1.9476,1.9474,1.9474,370300001.0
2008-08-07 03:30:00,1.9474,1.9487,1.9474,1.9486,485100000.0
2008-08-07 03:35:00,1.9486,1.9487,1.94845,1.94845,455100000.0
2008-08-07 03:40:00,1.94845,1.9485,1.94815,1.9483,253400000.0
2008-08-07 03:45:00,1.9484,1.9486,1.9483,1.9485,261800000.0
2008-08-07 03:50:00,1.9485,1.9485,1.9481,1.9481,238600001.0
2008-08-07 03:55:00,1.9481,1.9486,1.9481,1.9485,189100000.0
2008-08-07 04:00:00,1.9486,1.9487,1.94823,1.94852,131300000.0
2008-08-07 04:05:00,1.9487,1.9487,1.9485,1.9485,98500000.0
2008-08-07 04:10:00,1.9485,1.9486,1.94815,1.94825,628899996.0
2008-08-07 04:15:00,1.94825,1.9487,1.9482,1.94865,1227400000.0
2008-08-07 04:20:00,1.9487,1.9488,1.9486,1.9487,259300000.0
2008-08-07 04:25:00,1.94875,1.9493,1.9487,1.9493,272600000.0
2008-08-07 04:30:00,1.9493,1.9493,1.94893,1.9491,138000000.0
2008-08-07 04:35:00,1.9491,1.9492,1.9489,1.949,280800000.0
2008-08-07 04:40:00,1.94905,1.9492,1.9486,1.9491,335000000.0
2008-08-07 04:45:00,1.9491,1.9491,1.9489,1.94905,99500000.0
2008-08-07 04:50:00,1.94905,1.94905,1.9489,1.949,85000000.0
2008-08-07 04:55:00,1.949,1.949,1.9487,1.94875,131500001.0
2008-08-07 05:00:00,1.9487,1.9487,1.94761,1.94801,522400000.0
2008-08-07 05:05:00,1.94805,1.9482,1.9478,1.94804,390300000.0
2008-08-07 05:10:00,1.94787,1.9482,1.94787,1.9482,206300000.0
2008-08-07 05:15:00,1.9482,1.9485,1.9482,1.9485,158000000.0
2008-08-07 05:20:00,1.9485,1.9485,1.94825,1.9484,348700000.0
2008-08-07 05:25:00,1.9484,1.9486,1.9484,1.9485,148200000.0
2008-08-07 05:30:00,1.9485,1.9485,1.9484,1.9484,207000000.0
2008-08-07 05:35:00,1.9484,1.9485,1.94825,1.9483,437200000.0
2008-08-07 05:40:00,1.9483,1.9484,1.948,1.9481,245600000.0
2008-08-07 05:45:00,1.9481,1.9482,1.94795,1.94805,136300000.0
2008-08-07 05:50:00,1.94805,1.9483,1.9478,1.9478,412100000.0
2008-08-07 05:55:00,1.9478,1.9479,1.94765,1.94775,598700000.0
2008-08-07 06:00:00,1.9478,1.9478,1.9475,1.94755,232500000.0
2008-08-07 06:05:00,1.94755,1.9476,1.94745,1.94745,96200000.0
2008-08-07 06:10:00,1.94745,1.9475,1.94699,1.9473,227300000.0
2008-08-07 06:15:00,1.9473,1.94765,1.9473,1.94755,202900001.0
2008-08-07 06:20:00,1.94745,1.9478,1.94735,1.94765,214800001.0
2008-08-07 06:25:00,1.94765,1.948,1.9476,1.948,910399999.0
2008-08-07 06:30:00,1.94795,1.94805,1.9476,1.94765,280000000.0
2008-08-07 06:35:00,1.9476,1.9477,1.9474,1.94745,591100000.0
2008-08-07 06:40:00,1.94745,1.9478,1.9474,1.9478,285199999.0
2008-08-07 06:45:00,1.9478,1.9484,1.9477,1.9484,399800000.0
2008-08-07 06:50:00,1.9484,1.94855,1.94825,1.9485,457500001.0
2008-08-07 06:55:00,1.9485,1.9493,1.9485,1.94895,340200000.0
2008-08-07 07:00:00,1.9489,1.94905,1.94805,1.94805,480000000.0
2008-08-07 07:05:00,1.94805,1.9482,1.9478,1.94795,477200000.0
2008-08-07 07:10:00,1.94795,1.94825,1.9479,1.948,350800001.0
2008-08-07 07:15:00,1.948,1.948,1.94795,1.94795,374600000.0
2008-08-07 07:20:00,1.9479,1.948,1.9475,1.94755,419700000.0
2008-08-07 07:25:00,1.94755,1.9477,1.94745,1.9475,230800001.0
2008-08-07 07:30:00,1.9475,1.9475,1.94704,1.94722,521100001.0
2008-08-07 07:35:00,1.94713,1.94825,1.94709,1.9482,843500000.0
2008-08-07 07:40:00,1.9481,1.9487,1.9477,1.94785,737500000.0
2008-08-07 07:45:00,1.94785,1.9485,1.94775,1.9478,1144200000.0
2008-08-07 07:50:00,1.94775,1.948,1.9475,1.9476,649800000.0
2008-08-07 07:55:00,1.94775,1.94865,1.94765,1.9484,1351399999.0
2008-08-07 08:00:00,1.9484,1.9487,1.9478,1.94795,854900001.0
2008-08-07 08:05:00,1.94795,1.9488,1.9476,1.9476,939000001.0
2008-08-07 08:10:00,1.9476,1.9486,1.9474,1.9486,880068755.0
2008-08-07 08:15:00,1.9486,1.9491,1.9484,1.94895,961300001.0
2008-08-07 08:20:00,1.94895,1.95015,1.9486,1.95005,1607900002.0
2008-08-07 08:25:00,1.9501,1.9516,1.95005,1.95065,2529300005.0
2008-08-07 08:30:00,1.95065,1.95115,1.9505,1.951,1292399999.0
2008-08-07 08:35:00,1.95095,1.951,1.95,1.9501,813100000.0
2008-08-07 08:40:00,1.9501,1.95035,1.94965,1.9501,880600000.0
2008-08-07 08:45:00,1.9501,1.9508,1.9501,1.9507,360800000.0
2008-08-07 08:50:00,1.9508,1.9514,1.9505,1.95065,605400000.0
2008-08-07 08:55:00,1.95065,1.9508,1.9498,1.9498,501500000.0
2008-08-07 09:00:00,1.94975,1.95,1.9493,1.94975,492400000.0
2008-08-07 09:05:00,1.9498,1.95005,1.9497,1.95,408100000.0
2008-08-07 09:10:00,1.95,1.9507,1.9499,1.95025,617500000.0
2008-08-07 09:15:00,1.9503,1.9507,1.9503,1.9504,839800000.0
2008-08-07 09:20:00,1.9504,1.9504,1.9495,1.94955,726954000.0
2008-08-07 09:25:00,1.94955,1.9497,1.94855,1.94885,1291500000.0
2008-08-07 09:30:00,1.94885,1.9491,1.9485,1.9486,1269400000.0
2008-08-07 09:35:00,1.94875,1.9493,1.94855,1.949,1375000001.0
2008-08-07 09:40:00,1.949,1.94995,1.9489,1.94965,959700000.0
2008-08-07 09:45:00,1.94965,1.9498,1.9491,1.9497,1021100000.0
2008-08-07 09:50:00,1.9497,1.95005,1.9495,1.95,1268900000.0
2008-08-07 09:55:00,1.95,1.9505,1.94985,1.95015,1008900000.0
2008-08-07 10:00:00,1.9502,1.9515,1.94985,1.95135,2207400000.0
2008-08-07 10:05:00,1.95135,1.9514,1.94955,1.94985,1918400001.0
2008-08-07 10:10:00,1.94985,1.95085,1.94965,1.9503,1034299999.0
2008-08-07 10:15:00,1.9503,1.95035,1.94935,1.94965,1045400000.0
2008-08-07 10:20:00,1.94965,1.9503,1.9494,1.94955,804100000.0
2008-08-07 10:25:00,1.94955,1.9498,1.9494,1.9494,588000000.0
2008-08-07 10:30:00,1.9495,1.9499,1.94924,1.94975,846900000.0
2008-08-07 10:35:00,1.9498,1.9498,1.9488,1.94905,1054399998.0
2008-08-07 10:40:00,1.94905,1.94945,1.9487,1.9488,734600001.0
2008-08-07 10:45:00,1.9488,1.94945,1.94875,1.9494,698800001.0
2008-08-07 10:50:00,1.9494,1.95015,1.9492,1.95005,1027700000.0
2008-08-07 10:55:00,1.95005,1.95025,1.94965,1.9502,850400000.0
2008-08-07 11:00:00,1.9503,1.9504,1.94985,1.95035,988600000.0
2008-08-07 11:05:00,1.95035,1.9514,1.9503,1.95105,1335900000.0
2008-08-07 11:10:00,1.951,1.9511,1.9503,1.9508,1049300001.0
2008-08-07 11:15:00,1.95065,1.95125,1.9505,1.9512,1307600000.0
2008-08-07 11:20:00,1.9512,1.95125,1.95065,1.95065,1948699999.0
2008-08-07 11:25:00,1.9507,1.9513,1.95065,1.95115,703899999.0
2008-08-07 11:30:00,1.95115,1.952,1.9511,1.9519,1627700000.0
2008-08-07 11:35:00,1.9519,1.952,1.9513,1.9519,1586400000.0
2008-08-07 11:40:00,1.9519,1.9521,1.9515,1.9518,1368500000.0
2008-08-07 11:45:00,1.9518,1.9521,1.9517,1.9517,871100000.0
2008-08-07 11:50:00,1.9517,1.95185,1.9514,1.9514,1206200000.0
2008-08-07 11:55:00,1.9514,1.95165,1.9512,1.95145,1399299999.0
2008-08-07 12:00:00,1.9515,1.95155,1.9512,1.9512,930000000.0
2008-08-07 12:05:00,1.9512,1.9512,1.9507,1.9507,911700000.0
2008-08-07 12:10:00,1.9507,1.95115,1.95065,1.95105,745600000.0
2008-08-07 12:15:00,1.95105,1.9512,1.9509,1.9509,1377900000.0
2008-08-07 12:20:00,1.9509,1.95135,1.9505,1.9506,1182100000.0
2008-08-07 12:25:00,1.9506,1.9512,1.95055,1.95105,990600000.0
2008-08-07 12:30:00,1.95105,1.9511,1.95025,1.9505,1008600000.0
2008-08-07 12:35:00,1.9505,1.95095,1.9502,1.95075,1345100000.0
2008-08-07 12:40:00,1.95075,1.9512,1.9507,1.951,1930200000.0
2008-08-07 12:45:00,1.951,1.95175,1.951,1.95145,1205700000.0
2008-08-07 12:50:00,1.9514,1.95165,1.95095,1.9515,1147050000.0
2008-08-07 12:55:00,1.9515,1.9516,1.9501,1.9507,1462100000.0
2008-08-07 13:00:00,1.95072,1.95118,1.9501,1.9511,1019100001.0
2008-08-07 13:05:00,1.95105,1.95165,1.95075,1.95155,517100000.0
2008-08-07 13:10:00,1.95155,1.9516,1.9513,1.95135,755200000.0
2008-08-07 13:15:00,1.9514,1.9515,1.9513,1.9515,889800000.0
2008-08-07 13:20:00,1.9515,1.95305,1.9515,1.95265,1623500000.0
2008-08-07 13:25:00,1.95265,1.95325,1.9526,1.9527,445900000.0
2008-08-07 13:30:00,1.9527,1.95285,1.95215,1.95215,299500000.0
2008-08-07 13:35:00,1.95215,1.95295,1.9521,1.95235,825900000.0
2008-08-07 13:40:00,1.9523,1.95275,1.95205,1.95215,401600000.0
2008-08-07 13:45:00,1.9523,1.95235,1.95195,1.95205,1390400000.0
2008-08-07 13:50:00,1.95205,1.9524,1.9518,1.95205,1243200000.0
2008-08-07 13:55:00,1.95205,1.9523,1.95175,1.95175,1095200000.0
2008-08-07 14:00:00,1.9518,1.9527,1.95175,1.9521,1302900000.0
2008-08-07 14:05:00,1.9521,1.9529,1.95195,1.9528,1346800000.0
2008-08-07 14:10:00,1.9527,1.9527,1.95175,1.95195,1496099999.0
2008-08-07 14:15:00,1.952,1.95235,1.9518,1.95215,2262700000.0
2008-08-07 14:20:00,1.9522,1.9526,1.952,1.952,1290700000.0
2008-08-07 14:25:00,1.952,1.9522,1.9514,1.9518,1415000001.0
2008-08-07 14:30:00,1.9518,1.9538,1.9515,1.9535,2482700002.0
2008-08-07 14:35:00,1.9534,1.9535,1.9494,1.9503,3819600000.0
2008-08-07 14:40:00,1.9503,1.9508,1.94955,1.9504,2059299999.0
2008-08-07 14:45:00,1.9504,1.9505,1.9495,1.95025,2321800004.0
2008-08-07 14:50:00,1.9503,1.9507,1.94705,1.9476,3285600001.0
2008-08-07 14:55:00,1.9476,1.9485,1.94715,1.9474,2717699999.0
2008-08-07 15:00:00,1.9473,1.9474,1.9456,1.9462,3496999984.0
2008-08-07 15:05:00,1.9463,1.9476,1.94625,1.9473,1840699999.0
2008-08-07 15:10:00,1.94735,1.9477,1.94725,1.94755,1808499999.0
2008-08-07 15:15:00,1.94755,1.94765,1.94555,1.94595,2203400001.0
2008-08-07 15:20:00,1.94595,1.94665,1.9458,1.9459,1983199999.0
2008-08-07 15:25:00,1.94585,1.9469,1.94565,1.94665,2706299995.0
2008-08-07 15:30:00,1.9467,1.9469,1.9463,1.9466,2489200001.0
2008-08-07 15:35:00,1.9466,1.9469,1.9461,1.9465,1563100000.0
2008-08-07 15:40:00,1.94655,1.9467,1.946,1.9463,1715800001.0
2008-08-07 15:45:00,1.9463,1.9464,1.94565,1.9458,1698000000.0
2008-08-07 15:50:00,1.9459,1.9463,1.94515,1.94525,2016399999.0
2008-08-07 15:55:00,1.9453,1.946,1.9452,1.94565,1614299999.0
2008-08-07 16:00:00,1.9457,1.94575,1.94245,1.94245,1834199999.0
2008-08-07 16:05:00,1.9425,1.9432,1.942,1.9432,1882599998.0
2008-08-07 16:10:00,1.9432,1.94365,1.9425,1.9435,2026400001.0
2008-08-07 16:15:00,1.94345,1.9435,1.9424,1.94265,1292000000.0
2008-08-07 16:20:00,1.94265,1.9429,1.942,1.9424,1252100000.0
2008-08-07 16:25:00,1.9424,1.94305,1.9422,1.943,1022500000.0
2008-08-07 16:30:00,1.943,1.9434,1.9424,1.9431,1108999999.0
2008-08-07 16:35:00,1.9431,1.9447,1.9431,1.94455,1016700000.0
2008-08-07 16:40:00,1.94455,1.9454,1.9445,1.9448,1624400000.0
2008-08-07 16:45:00,1.9448,1.9452,1.9444,1.9445,1311000000.0
2008-08-07 16:50:00,1.94445,1.9447,1.9441,1.9444,1079800000.0
2008-08-07 16:55:00,1.9444,1.945,1.94395,1.9443,1531400000.0
2008-08-07 17:00:00,1.94435,1.9446,1.9439,1.9444,1177900000.0
2008-08-07 17:05:00,1.9444,1.9453,1.94425,1.9449,1479300000.0
2008-08-07 17:10:00,1.9449,1.945,1.94445,1.9448,1130700000.0
2008-08-07 17:15:00,1.9448,1.94515,1.94455,1.9449,1270800000.0
2008-08-07 17:20:00,1.9449,1.9451,1.9444,1.945,1640700000.0
2008-08-07 17:25:00,1.94505,1.9453,1.94465,1.94505,2284600004.0
2008-08-07 17:30:00,1.94505,1.9452,1.9443,1.9448,1124899999.0
2008-08-07 17:35:00,1.9448,1.9448,1.944,1.9443,1049700000.0
2008-08-07 17:40:00,1.9443,1.9444,1.9435,1.9441,1837500002.0
2008-08-07 17:45:00,1.9441,1.9441,1.94245,1.94265,1595500001.0
2008-08-07 17:50:00,1.9427,1.9435,1.9427,1.9429,1575700001.0
2008-08-07 17:55:00,1.9429,1.94375,1.9429,1.94375,1399399998.0
2008-08-07 18:00:00,1.9437,1.94495,1.9437,1.94495,989100002.0
2008-08-07 18:05:00,1.94495,1.9451,1.94405,1.9446,1303999999.0
2008-08-07 18:10:00,1.9446,1.9457,1.94445,1.9455,1726799999.0
2008-08-07 18:15:00,1.94545,1.9455,1.94435,1.9447,649100000.0
2008-08-07 18:20:00,1.94455,1.94505,1.94435,1.9448,418600000.0
2008-08-07 18:25:00,1.9448,1.9449,1.94455,1.94485,440600000.0
2008-08-07 18:30:00,1.9448,1.9449,1.94455,1.9447,618400000.0
2008-08-07 18:35:00,1.9447,1.9448,1.9438,1.9441,1237800000.0
2008-08-07 18:40:00,1.9441,1.9444,1.94265,1.9433,1168700000.0
2008-08-07 18:45:00,1.9433,1.9434,1.9426,1.9428,929100000.0
2008-08-07 18:50:00,1.94285,1.9437,1.94225,1.94345,755900000.0
2008-08-07 18:55:00,1.94345,1.9447,1.94315,1.94455,1036500000.0
2008-08-07 19:00:00,1.94465,1.9454,1.9442,1.9449,1431100000.0
2008-08-07 19:05:00,1.9449,1.9455,1.9445,1.94515,1198300000.0
2008-08-07 19:10:00,1.9453,1.9453,1.94475,1.945,550899999.0
2008-08-07 19:15:00,1.945,1.9451,1.9448,1.9448,501200000.0
2008-08-07 19:20:00,1.9448,1.945,1.9448,1.9449,446900000.0
2008-08-07 19:25:00,1.94485,1.94545,1.94485,1.9449,758100000.0
2008-08-07 19:30:00,1.94485,1.94495,1.9441,1.9441,726300000.0
2008-08-07 19:35:00,1.9441,1.94415,1.94295,1.94295,756100000.0
2008-08-07 19:40:00,1.94295,1.9432,1.9428,1.94295,474300000.0
2008-08-07 19:45:00,1.94295,1.9438,1.9428,1.9432,636200000.0
2008-08-07 19:50:00,1.9432,1.9437,1.94315,1.94335,382400000.0
2008-08-07 19:55:00,1.9434,1.944,1.94335,1.94375,357600000.0
2008-08-07 20:00:00,1.9437,1.9437,1.9433,1.9434,347900000.0
2008-08-07 20:05:00,1.9434,1.9436,1.94325,1.94355,589700000.0
2008-08-07 20:10:00,1.9435,1.9435,1.943,1.943,532900000.0
2008-08-07 20:15:00,1.943,1.9432,1.94285,1.94305,455000000.0
2008-08-07 20:20:00,1.94305,1.94365,1.94305,1.9436,647500000.0
2008-08-07 20:25:00,1.9436,1.94375,1.9432,1.9435,1036400000.0
2008-08-07 20:30:00,1.9436,1.9436,1.9429,1.9429,807300000.0
2008-08-07 20:35:00,1.9429,1.9436,1.9427,1.94345,689200000.0
2008-08-07 20:40:00,1.94345,1.9437,1.94335,1.9436,1063700000.0
2008-08-07 20:45:00,1.94365,1.944,1.94345,1.94395,569200000.0
2008-08-07 20:50:00,1.94395,1.944,1.9433,1.94345,544200000.0
2008-08-07 20:55:00,1.9434,1.9436,1.943,1.94345,842200000.0
2008-08-07 21:00:00,1.9435,1.9435,1.9428,1.943,684500000.0
2008-08-07 21:05:00,1.9429,1.94335,1.9429,1.9433,399700000.0
2008-08-07 21:10:00,1.94318,1.94336,1.94285,1.94285,270000000.0
2008-08-07 21:15:00,1.94285,1.943,1.9426,1.94295,242400000.0
2008-08-07 21:20:00,1.94295,1.94325,1.94295,1.94315,300800000.0
2008-08-07 21:25:00,1.94315,1.94335,1.94275,1.9428,600600000.0
2008-08-07 21:30:00,1.94263,1.94325,1.94234,1.94325,399800000.0
2008-08-07 21:35:00,1.94325,1.9442,1.94325,1.94375,415800000.0
2008-08-07 21:40:00,1.9437,1.9438,1.94265,1.94305,609300000.0
2008-08-07 21:45:00,1.94305,1.9431,1.942,1.9422,885900000.0
2008-08-07 21:50:00,1.94215,1.9427,1.94205,1.94265,235400000.0
2008-08-07 21:55:00,1.94265,1.9427,1.9425,1.9426,218800000.0
2008-08-07 22:00:00,1.94255,1.9426,1.94245,1.94245,194600000.0
2008-08-07 22:05:00,1.94245,1.9425,1.9422,1.9422,318500000.0
2008-08-07 22:10:00,1.94225,1.943,1.94225,1.94285,334000000.0
2008-08-07 22:15:00,1.94285,1.9429,1.9425,1.94275,191100000.0
2008-08-07 22:20:00,1.94275,1.9436,1.94247,1.9435,199500000.0
2008-08-07 22:25:00,1.9435,1.94375,1.94325,1.94375,143500000.0
2008-08-07 22:30:00,1.9437,1.9438,1.9435,1.94355,198800000.0
2008-08-07 22:35:00,1.94355,1.94355,1.94335,1.9434,410000001.0
2008-08-07 22:40:00,1.9434,1.9437,1.94335,1.94355,239100000.0
2008-08-07 22:45:00,1.94355,1.9438,1.94335,1.9438,250800000.0
2008-08-07 22:50:00,1.9438,1.94385,1.94355,1.9438,149800000.0
2008-08-07 22:55:00,1.9438,1.9439,1.94365,1.9439,83800000.0
2008-08-07 23:00:00,1.9437,1.94375,1.9435,1.9436,56200000.0
2008-08-07 23:05:00,1.9436,1.94375,1.94339,1.94362,183200000.0
2008-08-07 23:10:00,1.94365,1.94365,1.94333,1.94361,94400000.0
2008-08-07 23:15:00,1.94355,1.9438,1.94355,1.9438,71100000.0
2008-08-07 23:20:00,1.9438,1.9438,1.9435,1.9437,72600000.0
2008-08-07 23:25:00,1.9437,1.9438,1.9436,1.9437,54500000.0
2008-08-07 23:30:00,1.9437,1.9438,1.9436,1.9436,81000000.0
2008-08-07 23:35:00,1.9436,1.9438,1.9434,1.9436,142100000.0
2008-08-07 23:40:00,1.9436,1.9436,1.9434,1.94345,110900000.0
2008-08-07 23:45:00,1.9434,1.94345,1.943,1.9432,116800000.0
2008-08-07 23:50:00,1.9431,1.9434,1.94309,1.9431,69500000.0
2008-08-07 23:55:00,1.9433,1.9434,1.9431,1.9431,77700000.0
2008-08-08 00:00:00,1.9431,1.9432,1.94281,1.94292,114800000.0
2008-08-08 00:05:00,1.94305,1.9432,1.94305,1.9432,124500001.0
2008-08-08 00:10:00,1.9431,1.94332,1.94303,1.9431,136000000.0
2008-08-08 00:15:00,1.9433,1.9434,1.9431,1.9432,60300000.0
2008-08-08 00:20:00,1.9432,1.9434,1.94265,1.9434,104400000.0
2008-08-08 00:25:00,1.94335,1.9434,1.943,1.9431,70500000.0
2008-08-08 00:30:00,1.9431,1.9434,1.9431,1.9434,46000000.0
2008-08-08 00:35:00,1.9434,1.9434,1.94299,1.94335,196800000.0
2008-08-08 00:40:00,1.94335,1.9434,1.9433,1.9434,155100000.0
2008-08-08 00:45:00,1.9433,1.94345,1.9433,1.9434,164700000.0
2008-08-08 00:50:00,1.9434,1.94345,1.9433,1.9433,114700000.0
2008-08-08 00:55:00,1.9433,1.9434,1.94308,1.94335,352000000.0
2008-08-08 01:00:00,1.9433,1.9435,1.9433,1.94345,582000001.0
2008-08-08 01:05:00,1.94345,1.9437,1.943,1.9431,418900000.0
2008-08-08 01:10:00,1.9431,1.9431,1.9428,1.9429,74400000.0
2008-08-08 01:15:00,1.9429,1.943,1.94269,1.943,86900000.0
2008-08-08 01:20:00,1.943,1.9432,1.943,1.9432,121400000.0
2008-08-08 01:25:00,1.9431,1.9432,1.9431,1.9431,56900000.0
2008-08-08 01:30:00,1.9431,1.94325,1.9431,1.9431,143300000.0
2008-08-08 01:35:00,1.9432,1.9437,1.9431,1.9435,279800000.0
2008-08-08 01:40:00,1.9435,1.94375,1.9433,1.9434,390400000.0
2008-08-08 01:45:00,1.9434,1.9436,1.9433,1.9433,307200000.0
2008-08-08 01:50:00,1.9433,1.9434,1.9432,1.9434,157100000.0
2008-08-08 01:55:00,1.9434,1.9434,1.9429,1.9433,228300000.0
2008-08-08 02:00:00,1.9433,1.9433,1.9421,1.94255,517700000.0
2008-08-08 02:05:00,1.94255,1.943,1.94155,1.9416,688400002.0
2008-08-08 02:10:00,1.9416,1.9417,1.94,1.9402,1284800000.0
2008-08-08 02:15:00,1.9402,1.9404,1.9386,1.9392,639600002.0
2008-08-08 02:20:00,1.9392,1.9395,1.9382,1.93855,1228200005.0
2008-08-08 02:25:00,1.93855,1.9389,1.93785,1.9383,550099999.0
2008-08-08 02:30:00,1.9384,1.9392,1.938,1.9392,546899999.0
2008-08-08 02:35:00,1.93905,1.93945,1.93855,1.9386,569900001.0
2008-08-08 02:40:00,1.9386,1.939,1.93815,1.939,575999997.0
2008-08-08 02:45:00,1.939,1.93945,1.9386,1.93875,512800002.0
2008-08-08 02:50:00,1.93875,1.9389,1.9384,1.9387,331300000.0
2008-08-08 02:55:00,1.93865,1.93895,1.93795,1.93815,594200000.0
2008-08-08 03:00:00,1.93815,1.93815,1.93785,1.938,384600000.0
2008-08-08 03:05:00,1.938,1.9387,1.938,1.93835,307600000.0
2008-08-08 03:10:00,1.9383,1.93835,1.9377,1.9377,415500000.0
2008-08-08 03:15:00,1.93775,1.93775,1.93715,1.93745,811899997.0
2008-08-08 03:20:00,1.93745,1.9375,1.93505,1.93595,1350700000.0
2008-08-08 03:25:00,1.93595,1.93675,1.9351,1.9363,1087499999.0
2008-08-08 03:30:00,1.9365,1.93735,1.93575,1.9361,1172200000.0
2008-08-08 03:35:00,1.9362,1.9379,1.9361,1.9373,600900000.0
2008-08-08 03:40:00,1.9373,1.93765,1.9368,1.9373,603300004.0
2008-08-08 03:45:00,1.9373,1.9373,1.93685,1.9372,833000000.0
2008-08-08 03:50:00,1.93725,1.93725,1.93625,1.9365,427900000.0
2008-08-08 03:55:00,1.9365,1.9368,1.93645,1.9367,329500000.0
2008-08-08 04:00:00,1.9367,1.9368,1.93645,1.93655,248135000.0
2008-08-08 04:05:00,1.93655,1.9366,1.93624,1.9364,138542500.0
2008-08-08 04:10:00,1.93635,1.9372,1.93625,1.937,130600000.0
2008-08-08 04:15:00,1.937,1.93725,1.93695,1.9372,187100000.0
2008-08-08 04:20:00,1.9372,1.9372,1.93545,1.9355,642367501.0
2008-08-08 04:25:00,1.9354,1.9356,1.93485,1.93545,647352500.0
2008-08-08 04:30:00,1.93545,1.9356,1.93455,1.93455,391300000.0
2008-08-08 04:35:00,1.9345,1.9345,1.93075,1.9315,1532837502.0
2008-08-08 04:40:00,1.9314,1.93185,1.9309,1.93125,756735001.0
2008-08-08 04:45:00,1.9312,1.9323,1.93105,1.9323,935700000.0
2008-08-08 04:50:00,1.9323,1.9327,1.93215,1.9327,854800001.0
2008-08-08 04:55:00,1.9325,1.9329,1.9317,1.9325,665100000.0
2008-08-08 05:00:00,1.9325,1.9325,1.93095,1.9312,560435001.0
2008-08-08 05:05:00,1.93125,1.93155,1.9307,1.9307,577050000.0
2008-08-08 05:10:00,1.9307,1.931,1.93015,1.93015,375000000.0
2008-08-08 05:15:00,1.93015,1.93015,1.92795,1.92845,1325435003.0
2008-08-08 05:20:00,1.9285,1.92895,1.927,1.9285,1287467499.0
2008-08-08 05:25:00,1.9285,1.9293,1.92835,1.9289,644400000.0
2008-08-08 05:30:00,1.9288,1.9294,1.9284,1.9294,880867495.0
2008-08-08 05:35:00,1.9294,1.9297,1.929,1.92925,536300000.0
2008-08-08 05:40:00,1.92925,1.92925,1.9283,1.9285,856700000.0
2008-08-08 05:45:00,1.9285,1.9286,1.9282,1.9285,524900000.0
2008-08-08 05:50:00,1.92845,1.9302,1.9284,1.93,726250000.0
2008-08-08 05:55:00,1.93005,1.93025,1.9295,1.9296,360500001.0
2008-08-08 06:00:00,1.9296,1.93,1.9294,1.92965,401767501.0
2008-08-08 06:05:00,1.92965,1.9302,1.9291,1.9302,659867499.0
2008-08-08 06:10:00,1.9302,1.9304,1.93005,1.9302,798500000.0
2008-08-08 06:15:00,1.9302,1.9305,1.92995,1.9304,304100000.0
2008-08-08 06:20:00,1.9304,1.9305,1.92985,1.92985,352700000.0
2008-08-08 06:25:00,1.92985,1.93175,1.92985,1.931,704500000.0
2008-08-08 06:30:00,1.931,1.93115,1.9299,1.93035,835400003.0
2008-08-08 06:35:00,1.9303,1.9316,1.93025,1.9315,367700000.0
2008-08-08 06:40:00,1.9315,1.9315,1.93065,1.9309,562599999.0
2008-08-08 06:45:00,1.93085,1.931,1.9298,1.92995,584567500.0
2008-08-08 06:50:00,1.9299,1.9307,1.9299,1.9304,356699999.0
2008-08-08 06:55:00,1.9304,1.9305,1.93,1.93,156700000.0
2008-08-08 07:00:00,1.93,1.93,1.9291,1.9296,1063767502.0
2008-08-08 07:05:00,1.9296,1.9302,1.9293,1.92965,425667500.0
2008-08-08 07:10:00,1.9297,1.9298,1.92945,1.9296,177300000.0
2008-08-08 07:15:00,1.9296,1.9313,1.9296,1.9313,602267499.0
2008-08-08 07:20:00,1.9313,1.93165,1.9307,1.93165,776200000.0
2008-08-08 07:25:00,1.93165,1.9318,1.9312,1.9313,1232300001.0
2008-08-08 07:30:00,1.93125,1.93155,1.9309,1.9313,756600000.0
2008-08-08 07:35:00,1.93125,1.9319,1.93105,1.93155,466767499.0
2008-08-08 07:40:00,1.9316,1.93195,1.9314,1.9314,546900000.0
2008-08-08 07:45:00,1.93155,1.9317,1.9311,1.93135,447000000.0
2008-08-08 07:50:00,1.9314,1.93165,1.9302,1.9302,1087800001.0
2008-08-08 07:55:00,1.9302,1.9303,1.929,1.9303,761400000.0
2008-08-08 08:00:00,1.9303,1.9306,1.9301,1.93035,479300000.0
2008-08-08 08:05:00,1.9304,1.9316,1.93035,1.93135,1180700001.0
2008-08-08 08:10:00,1.93135,1.9324,1.9313,1.93205,863500002.0
2008-08-08 08:15:00,1.9321,1.9323,1.92955,1.9296,1794867501.0
2008-08-08 08:20:00,1.9296,1.9314,1.9294,1.9308,965999998.0
2008-08-08 08:25:00,1.9308,1.9317,1.9305,1.93065,538700000.0
2008-08-08 08:30:00,1.9307,1.9314,1.9305,1.9313,682900000.0
2008-08-08 08:35:00,1.9313,1.9326,1.93115,1.93255,761699999.0
2008-08-08 08:40:00,1.9325,1.93265,1.9319,1.9321,1137067500.0
2008-08-08 08:45:00,1.93215,1.93275,1.93165,1.93165,2068500004.0
2008-08-08 08:50:00,1.9317,1.9317,1.9295,1.9303,1636167497.0
2008-08-08 08:55:00,1.9303,1.9304,1.92825,1.93,724050000.0
2008-08-08 09:00:00,1.9299,1.9308,1.9276,1.9281,1468700003.0
2008-08-08 09:05:00,1.92815,1.9294,1.92785,1.92889,1310799999.0
2008-08-08 09:10:00,1.929,1.92988,1.92855,1.92957,525100001.0
2008-08-08 09:15:00,1.92945,1.92964,1.92832,1.9285,970600001.0
2008-08-08 09:20:00,1.92832,1.92909,1.92541,1.92637,1572300001.0
2008-08-08 09:25:00,1.92642,1.92808,1.92606,1.9269,1576300002.0
2008-08-08 09:30:00,1.92704,1.92923,1.92684,1.92846,1154600000.0
2008-08-08 09:35:00,1.92855,1.92891,1.92792,1.92804,931300003.0
2008-08-08 09:40:00,1.92805,1.92877,1.92753,1.92835,1268600002.0
2008-08-08 09:45:00,1.92823,1.92949,1.92758,1.92934,1355699998.0
2008-08-08 09:50:00,1.92919,1.92941,1.92844,1.92913,1643100000.0
2008-08-08 09:55:00,1.92898,1.93017,1.92861,1.92962,1290600000.0
2008-08-08 10:00:00,1.92978,1.9307,1.92918,1.93019,1027300000.0
2008-08-08 10:05:00,1.93023,1.93059,1.9294,1.92971,1425400001.0
2008-08-08 10:10:00,1.92989,1.93104,1.9296,1.93023,1968399999.0
2008-08-08 10:15:00,1.93021,1.93039,1.92884,1.92904,2146400004.0
2008-08-08 10:20:00,1.9292,1.92991,1.92825,1.92918,1903900001.0
2008-08-08 10:25:00,1.92896,1.92914,1.92799,1.92822,1766199998.0
2008-08-08 10:30:00,1.9282,1.92834,1.92741,1.92773,1463600001.0
2008-08-08 10:35:00,1.92776,1.92783,1.92704,1.9275,2143899996.0
2008-08-08 10:40:00,1.92753,1.9279,1.92706,1.92778,1478400000.0
2008-08-08 10:45:00,1.92768,1.92844,1.92745,1.92761,1671100001.0
2008-08-08 10:50:00,1.92765,1.92823,1.92742,1.92762,2295900001.0
2008-08-08 10:55:00,1.92744,1.92777,1.92716,1.9275,2042199999.0
2008-08-08 11:00:00,1.92753,1.92774,1.92678,1.92769,1926299999.0
2008-08-08 11:05:00,1.92774,1.92814,1.92641,1.92706,1643399999.0
2008-08-08 11:10:00,1.92716,1.92766,1.92671,1.92732,1466700000.0
2008-08-08 11:15:00,1.92754,1.928,1.92686,1.92724,1704400000.0
2008-08-08 11:20:00,1.92723,1.92774,1.92708,1.9274,1754600002.0
2008-08-08 11:25:00,1.9275,1.9279,1.92634,1.9266,1855499999.0
2008-08-08 11:30:00,1.9266,1.9272,1.92621,1.92701,1340600000.0
2008-08-08 11:35:00,1.92692,1.92718,1.92539,1.92554,1534100001.0
2008-08-08 11:40:00,1.92545,1.92545,1.92281,1.92281,1821699999.0
2008-08-08 11:45:00,1.92287,1.92423,1.92211,1.92257,1691800002.0
2008-08-08 11:50:00,1.9226,1.92306,1.92146,1.92172,1574700001.0
2008-08-08 11:55:00,1.92183,1.92237,1.92139,1.92163,2106700001.0
2008-08-08 12:00:00,1.92164,1.9239,1.92155,1.92298,1767300002.0
2008-08-08 12:05:00,1.92294,1.92386,1.92243,1.92358,1514700001.0
2008-08-08 12:10:00,1.92347,1.92379,1.92254,1.92353,1823400001.0
2008-08-08 12:15:00,1.92355,1.92378,1.92188,1.9227,1515700001.0
2008-08-08 12:20:00,1.92293,1.92336,1.92226,1.92266,1565499998.0
2008-08-08 12:25:00,1.92271,1.92287,1.92212,1.92242,1794900000.0
2008-08-08 12:30:00,1.92243,1.92324,1.92143,1.92147,1198299998.0
2008-08-08 12:35:00,1.92157,1.92269,1.92144,1.92254,1630900000.0
2008-08-08 12:40:00,1.92255,1.92371,1.92239,1.92302,1932900001.0
2008-08-08 12:45:00,1.92313,1.92372,1.92271,1.9233,1677899999.0
2008-08-08 12:50:00,1.92357,1.92425,1.92322,1.92375,1741100002.0
2008-08-08 12:55:00,1.92377,1.92397,1.92314,1.92359,2009200001.0
2008-08-08 13:00:00,1.92348,1.92406,1.92293,1.92304,1471900001.0
2008-08-08 13:05:00,1.9231,1.92473,1.92279,1.92458,1132600000.0
2008-08-08 13:10:00,1.92445,1.92465,1.92372,1.92429,878400000.0
2008-08-08 13:15:00,1.9244,1.92464,1.92324,1.92428,1466299999.0
2008-08-08 13:20:00,1.92459,1.92622,1.92455,1.9258,1438399999.0
2008-08-08 13:25:00,1.92558,1.92661,1.92479,1.92635,1326899999.0
2008-08-08 13:30:00,1.92637,1.92643,1.92496,1.92565,2072400000.0
2008-08-08 13:35:00,1.92588,1.92619,1.92498,1.92532,1868900001.0
2008-08-08 13:40:00,1.9255,1.92672,1.92509,1.92574,2258300002.0
2008-08-08 13:45:00,1.92552,1.92685,1.92536,1.92642,2073800001.0
2008-08-08 13:50:00,1.9264,1.92669,1.92542,1.9257,1859700001.0
2008-08-08 13:55:00,1.92578,1.92753,1.92485,1.9252,1445000002.0
2008-08-08 14:00:00,1.9252,1.92635,1.9252,1.9259,1475500001.0
2008-08-08 14:05:00,1.92595,1.92615,1.92475,1.92495,1251300000.0
2008-08-08 14:10:00,1.925,1.92505,1.922,1.92235,1840500002.0
2008-08-08 14:15:00,1.9224,1.9237,1.9224,1.92355,2310900011.0
2008-08-08 14:20:00,1.92355,1.92375,1.923,1.9231,1281000001.0
2008-08-08 14:25:00,1.9231,1.92475,1.92295,1.92295,1377399999.0
2008-08-08 14:30:00,1.9229,1.9234,1.92215,1.9222,2008300000.0
2008-08-08 14:35:00,1.9222,1.9222,1.9202,1.9211,2001200001.0
2008-08-08 14:40:00,1.9211,1.9211,1.91915,1.9198,2318300000.0
2008-08-08 14:45:00,1.9198,1.92,1.91905,1.9196,1749700000.0
2008-08-08 14:50:00,1.9196,1.9209,1.91955,1.9204,1416800000.0
2008-08-08 14:55:00,1.9204,1.9206,1.9193,1.91935,2096599998.0
2008-08-08 15:00:00,1.91935,1.9201,1.919,1.92,1942167500.0
2008-08-08 15:05:00,1.92,1.9209,1.91965,1.9207,2344199999.0
2008-08-08 15:10:00,1.9207,1.921,1.9197,1.92065,2606899999.0
2008-08-08 15:15:00,1.9207,1.9217,1.92065,1.92165,1873800002.0
2008-08-08 15:20:00,1.92165,1.92175,1.9206,1.9209,2013700000.0
2008-08-08 15:25:00,1.9209,1.9211,1.9196,1.9199,1921300001.0
2008-08-08 15:30:00,1.9199,1.9212,1.9199,1.9204,1624600002.0
2008-08-08 15:35:00,1.9204,1.92105,1.9203,1.9208,1283800000.0
2008-08-08 15:40:00,1.9208,1.92095,1.9194,1.9198,1729413501.0
2008-08-08 15:45:00,1.9198,1.92075,1.919,1.9194,2453400001.0
2008-08-08 15:50:00,1.91945,1.91955,1.9171,1.9175,2661399998.0
2008-08-08 15:55:00,1.9175,1.91845,1.9165,1.91655,1946099999.0
2008-08-08 16:00:00,1.91655,1.917,1.91505,1.9154,2387900004.0
2008-08-08 16:05:00,1.9154,1.9169,1.91455,1.9161,2337100002.0
2008-08-08 16:10:00,1.9161,1.91635,1.91535,1.91605,2497600001.0
2008-08-08 16:15:00,1.91605,1.91865,1.916,1.9184,2545400001.0
2008-08-08 16:20:00,1.9184,1.9189,1.9175,1.91825,1989100001.0
2008-08-08 16:25:00,1.91825,1.9194,1.9181,1.91875,1577500000.0
2008-08-08 16:30:00,1.91875,1.9192,1.9183,1.9188,1349500000.0
2008-08-08 16:35:00,1.9188,1.9192,1.91855,1.91885,1126600000.0
2008-08-08 16:40:00,1.91885,1.9194,1.9187,1.9192,1064800000.0
2008-08-08 16:45:00,1.91925,1.91925,1.9178,1.9179,1349400000.0
2008-08-08 16:50:00,1.9178,1.918,1.9166,1.9171,1417400000.0
2008-08-08 16:55:00,1.9172,1.9178,1.9157,1.9158,1667299999.0
2008-08-08 17:00:00,1.91575,1.9168,1.91545,1.9165,1358300000.0
2008-08-08 17:05:00,1.9166,1.9174,1.91645,1.9172,1365300000.0
2008-08-08 17:10:00,1.9172,1.9172,1.9165,1.91675,1543000000.0
2008-08-08 17:15:00,1.91675,1.9181,1.91675,1.91805,1861100000.0
2008-08-08 17:20:00,1.9179,1.9185,1.91725,1.9176,1571000000.0
2008-08-08 17:25:00,1.9176,1.9182,1.91665,1.9181,1445200000.0
2008-08-08 17:30:00,1.9181,1.9183,1.9173,1.9177,803300000.0
2008-08-08 17:35:00,1.9176,1.9184,1.9172,1.9173,755800000.0
2008-08-08 17:40:00,1.9173,1.9189,1.91705,1.9186,822400000.0
2008-08-08 17:45:00,1.91855,1.9192,1.91845,1.91875,1193500000.0
2008-08-08 17:50:00,1.9187,1.9191,1.9183,1.919,629200000.0
2008-08-08 17:55:00,1.919,1.91935,1.91865,1.9191,379100000.0
2008-08-08 18:00:00,1.91905,1.9223,1.919,1.9223,1066200000.0
2008-08-08 18:05:00,1.9222,1.9222,1.9211,1.9211,448400000.0
2008-08-08 18:10:00,1.92105,1.9211,1.92,1.92035,850400000.0
2008-08-08 18:15:00,1.9203,1.9213,1.92025,1.9206,507100000.0
2008-08-08 18:20:00,1.92065,1.92075,1.92005,1.9204,454500000.0
2008-08-08 18:25:00,1.92035,1.92035,1.9198,1.92005,332400000.0
2008-08-08 18:30:00,1.92005,1.9216,1.9197,1.92075,760800000.0
2008-08-08 18:35:00,1.9207,1.9217,1.9205,1.9213,319200000.0
2008-08-08 18:40:00,1.9213,1.9215,1.92045,1.92045,250700000.0
2008-08-08 18:45:00,1.92045,1.9205,1.9201,1.9201,228300000.0
2008-08-08 18:50:00,1.92015,1.9203,1.91995,1.9202,253700000.0
2008-08-08 18:55:00,1.92015,1.9204,1.9198,1.9201,253400000.0
2008-08-08 19:00:00,1.9201,1.92055,1.91995,1.92025,224300000.0
2008-08-08 19:05:00,1.9202,1.9203,1.92,1.9201,115000000.0
2008-08-08 19:10:00,1.9201,1.92055,1.92,1.92055,175200000.0
2008-08-08 19:15:00,1.92055,1.9214,1.9198,1.91985,308600000.0
2008-08-08 19:20:00,1.91985,1.9206,1.9198,1.92035,280300000.0
2008-08-08 19:25:00,1.92035,1.9209,1.92025,1.9206,390100000.0
2008-08-08 19:30:00,1.9206,1.921,1.92035,1.9205,296300000.0
2008-08-08 19:35:00,1.9204,1.9208,1.9204,1.9206,275700000.0
2008-08-08 19:40:00,1.9206,1.9206,1.9201,1.9204,223800000.0
2008-08-08 19:45:00,1.9204,1.9208,1.9201,1.92035,404700000.0
2008-08-08 19:50:00,1.9202,1.9208,1.9202,1.92075,220500000.0
2008-08-08 19:55:00,1.9207,1.9211,1.92065,1.92095,239900000.0
2008-08-08 20:00:00,1.921,1.92105,1.92055,1.9209,433000000.0
2008-08-08 20:05:00,1.9209,1.9211,1.9204,1.92045,373400000.0
2008-08-08 20:10:00,1.92045,1.9206,1.9202,1.9205,178600000.0
2008-08-08 20:15:00,1.92045,1.9209,1.9204,1.9209,371300000.0
2008-08-08 20:20:00,1.9209,1.92125,1.92065,1.92115,274500000.0
2008-08-08 20:25:00,1.9212,1.9218,1.921,1.9214,300800000.0
2008-08-08 20:30:00,1.9214,1.9218,1.9212,1.9212,336500000.0
2008-08-08 20:35:00,1.9211,1.9212,1.9208,1.9208,202300000.0
2008-08-08 20:40:00,1.9208,1.9213,1.9208,1.9212,236300000.0
2008-08-08 20:45:00,1.9211,1.9212,1.9204,1.9204,351900000.0
2008-08-08 20:50:00,1.92045,1.9205,1.9195,1.9196,321500000.0
2008-08-08 20:55:00,1.9196,1.9202,1.9195,1.9195,285100000.0
2008-08-08 21:00:00,1.9195,1.9195,1.9191,1.91915,313600000.0
2008-08-08 21:05:00,1.91915,1.9194,1.91915,1.9192,82000000.0
2008-08-08 21:10:00,1.9192,1.9194,1.9188,1.9188,173400000.0
2008-08-08 21:15:00,1.91885,1.91885,1.91855,1.91875,136200000.0
2008-08-08 21:20:00,1.9187,1.9193,1.9182,1.9189,252900000.0
2008-08-08 21:25:00,1.9188,1.9196,1.91875,1.9189,167800000.0
2008-08-08 21:30:00,1.9189,1.919,1.9182,1.91835,120000000.0
2008-08-08 21:35:00,1.91835,1.91945,1.9181,1.91935,164400000.0
2008-08-08 21:40:00,1.91935,1.9203,1.9188,1.92015,282100000.0
2008-08-08 21:45:00,1.9201,1.9205,1.9198,1.92025,201000000.0
2008-08-08 21:50:00,1.9203,1.9203,1.92005,1.92005,50700000.0
2008-08-08 21:55:00,1.92005,1.9202,1.91945,1.92,90500000.0
2008-08-08 22:00:00,1.9199,1.92025,1.9197,1.92025,56400000.0
2008-08-08 22:05:00,1.9202,1.9207,1.9202,1.92065,75600000.0
2008-08-08 22:10:00,1.92065,1.92145,1.92065,1.9211,106700000.0
2008-08-08 22:15:00,1.921,1.9219,1.921,1.9219,23600000.0
2008-08-08 22:20:00,1.92185,1.92185,1.92145,1.92175,38600000.0
2008-08-08 22:25:00,1.92175,1.9223,1.92175,1.922,90100000.0
2008-08-08 22:30:00,1.92195,1.9226,1.9218,1.92225,144400000.0
2008-08-08 22:35:00,1.92225,1.9225,1.92095,1.92135,232600000.0
2008-08-08 22:40:00,1.92135,1.9214,1.92075,1.9212,169800000.0
2008-08-08 22:45:00,1.9212,1.9212,1.92075,1.921,107400000.0
2008-08-08 22:50:00,1.921,1.92175,1.9209,1.92175,238700000.0
2008-08-08 22:55:00,1.92165,1.92175,1.92095,1.92095,236000000.0
2008-08-11 00:00:00,1.9131,1.9138,1.9131,1.9138,341400000.0
2008-08-11 00:05:00,1.9137,1.9143,1.9137,1.9141,853500000.0
2008-08-11 00:10:00,1.914,1.9145,1.9138,1.9141,853500000.0
2008-08-11 00:15:00,1.914,1.9144,1.9139,1.9143,853500000.0
2008-08-11 00:20:00,1.9142,1.9142,1.9138,1.9139,341400000.0
2008-08-11 00:25:00,1.9141,1.9143,1.9139,1.9142,853500000.0
2008-08-11 00:30:00,1.9141,1.9143,1.9138,1.9138,682800000.0
2008-08-11 00:35:00,1.9139,1.914,1.9133,1.9135,682800000.0
2008-08-11 00:40:00,1.9136,1.9145,1.9134,1.9144,853500000.0
2008-08-11 00:45:00,1.9145,1.9147,1.9137,1.9145,853500000.0
2008-08-11 00:50:00,1.9144,1.9149,1.9144,1.9148,682800000.0
2008-08-11 00:55:00,1.9149,1.9154,1.9149,1.9152,512100000.0
2008-08-11 01:00:00,1.9156,1.916,1.9156,1.9158,341400000.0
2008-08-11 01:05:00,1.9157,1.9162,1.9152,1.9162,853500000.0
2008-08-11 01:10:00,1.9161,1.9164,1.9159,1.9162,512100000.0
2008-08-11 01:15:00,1.9161,1.9164,1.9161,1.9164,341400000.0
2008-08-11 01:20:00,1.9165,1.9166,1.9161,1.9162,341400000.0
2008-08-11 01:25:00,1.9163,1.9166,1.9161,1.9161,853500000.0
2008-08-11 01:30:00,1.9159,1.9159,1.9145,1.9152,853500000.0
2008-08-11 01:35:00,1.915,1.9152,1.914,1.9152,853500000.0
2008-08-11 01:40:00,1.915,1.9153,1.9136,1.9136,853500000.0
2008-08-11 01:45:00,1.9135,1.9141,1.9126,1.9132,853500000.0
2008-08-11 01:50:00,1.9133,1.9133,1.9125,1.9126,853500000.0
2008-08-11 01:55:00,1.9127,1.9139,1.9126,1.9139,853500000.0
2008-08-11 02:00:00,1.9138,1.9168,1.9138,1.9168,1038500000.0
2008-08-11 02:05:00,1.91625,1.9164,1.91565,1.9162,530099998.0
2008-08-11 02:10:00,1.9162,1.9167,1.91575,1.9165,346400001.0
2008-08-11 02:15:00,1.9165,1.9166,1.916,1.916,353000000.0
2008-08-11 02:20:00,1.91605,1.9168,1.916,1.9168,607600000.0
2008-08-11 02:25:00,1.9168,1.9172,1.91675,1.9169,374900000.0
2008-08-11 02:30:00,1.91695,1.917,1.9163,1.91655,582000001.0
2008-08-11 02:35:00,1.91655,1.9166,1.9158,1.916,678100001.0
2008-08-11 02:40:00,1.9161,1.9166,1.91575,1.9164,275499999.0
2008-08-11 02:45:00,1.9164,1.9172,1.9162,1.9166,372100000.0
2008-08-11 02:50:00,1.9166,1.9168,1.9165,1.9166,366800000.0
2008-08-11 02:55:00,1.9166,1.9172,1.9166,1.9169,313400000.0
2008-08-11 03:00:00,1.9169,1.91695,1.9157,1.9162,640700001.0
2008-08-11 03:05:00,1.9161,1.9168,1.9161,1.9168,128600000.0
2008-08-11 03:10:00,1.9168,1.9181,1.9168,1.9177,421700000.0
2008-08-11 03:15:00,1.9179,1.9198,1.9179,1.9195,705200003.0
2008-08-11 03:20:00,1.9195,1.9197,1.91915,1.9195,453000000.0
2008-08-11 03:25:00,1.9196,1.9209,1.91945,1.91965,319300000.0
2008-08-11 03:30:00,1.9195,1.9201,1.9177,1.91975,200100000.0
2008-08-11 03:35:00,1.91995,1.9203,1.9193,1.9194,127800000.0
2008-08-11 03:40:00,1.9194,1.92015,1.9193,1.91955,228700000.0
2008-08-11 03:45:00,1.91955,1.9198,1.91915,1.91925,82300000.0
2008-08-11 03:50:00,1.9192,1.9192,1.91845,1.91845,151700000.0
2008-08-11 03:55:00,1.91845,1.9187,1.91845,1.9185,113100000.0
2008-08-11 04:00:00,1.9185,1.9185,1.918,1.918,114900000.0
2008-08-11 04:05:00,1.918,1.9188,1.91795,1.9185,132700000.0
2008-08-11 04:10:00,1.9185,1.9185,1.91735,1.91745,177000000.0
2008-08-11 04:15:00,1.91745,1.9177,1.9167,1.91695,172200000.0
2008-08-11 04:20:00,1.91695,1.9182,1.9169,1.91746,639499999.0
2008-08-11 04:25:00,1.91775,1.9178,1.91715,1.9176,80100000.0
2008-08-11 04:30:00,1.91755,1.9176,1.91745,1.9175,67200000.0
2008-08-11 04:35:00,1.91745,1.918,1.91721,1.9176,159500000.0
2008-08-11 04:40:00,1.9176,1.9181,1.91745,1.91785,120000000.0
2008-08-11 04:45:00,1.9179,1.918,1.91755,1.9176,140400000.0
2008-08-11 04:50:00,1.9176,1.9179,1.91755,1.9179,95100000.0
2008-08-11 04:55:00,1.9179,1.9183,1.91779,1.91795,151400000.0
2008-08-11 05:00:00,1.91795,1.9186,1.91785,1.9186,108200000.0
2008-08-11 05:05:00,1.9185,1.9185,1.9182,1.91835,70700000.0
2008-08-11 05:10:00,1.91835,1.9184,1.9181,1.91815,100500000.0
2008-08-11 05:15:00,1.9182,1.9189,1.91795,1.9189,119399999.0
2008-08-11 05:20:00,1.91925,1.91955,1.918,1.91835,101500000.0
2008-08-11 05:25:00,1.9185,1.91855,1.91825,1.9185,50400000.0
2008-08-11 05:30:00,1.9185,1.9191,1.91815,1.919,125500000.0
2008-08-11 05:35:00,1.9191,1.9193,1.9182,1.9182,226500000.0
2008-08-11 05:40:00,1.91815,1.9187,1.91805,1.91835,360300011.0
2008-08-11 05:45:00,1.91835,1.91875,1.9182,1.91875,133400001.0
2008-08-11 05:50:00,1.91875,1.9193,1.91847,1.919,149300000.0
2008-08-11 05:55:00,1.91895,1.92035,1.91895,1.9203,322300002.0
2008-08-11 06:00:00,1.9203,1.9203,1.91995,1.9203,201400000.0
2008-08-11 06:05:00,1.9203,1.9206,1.92016,1.92035,146400000.0
2008-08-11 06:10:00,1.92035,1.9206,1.919,1.9192,241700000.0
2008-08-11 06:15:00,1.9192,1.91945,1.9184,1.9189,341000004.0
2008-08-11 06:20:00,1.919,1.91925,1.91805,1.9185,342000001.0
2008-08-11 06:25:00,1.9185,1.9187,1.918,1.9184,325700001.0
2008-08-11 06:30:00,1.9184,1.9188,1.9183,1.9187,747300019.0
2008-08-11 06:35:00,1.9187,1.9193,1.91855,1.9193,128700001.0
2008-08-11 06:40:00,1.91965,1.9202,1.91925,1.91935,445099997.0
2008-08-11 06:45:00,1.9194,1.9205,1.91935,1.92015,433200002.0
2008-08-11 06:50:00,1.9202,1.9207,1.9202,1.92045,122900000.0
2008-08-11 06:55:00,1.9203,1.92035,1.91942,1.9196,464600005.0
2008-08-11 07:00:00,1.9197,1.9197,1.91755,1.9184,641200002.0
2008-08-11 07:05:00,1.9184,1.91845,1.91785,1.9183,145100000.0
2008-08-11 07:10:00,1.9185,1.91865,1.9185,1.91855,26000000.0
2008-08-11 07:15:00,1.91855,1.9186,1.91835,1.91835,43400000.0
2008-08-11 07:20:00,1.91835,1.919,1.91835,1.91868,259100000.0
2008-08-11 07:25:00,1.9188,1.9192,1.91855,1.91875,231100004.0
2008-08-11 07:30:00,1.9188,1.9195,1.91825,1.91945,154000001.0
2008-08-11 07:35:00,1.91945,1.9196,1.9189,1.9194,310000000.0
2008-08-11 07:40:00,1.9194,1.9194,1.9188,1.9191,169600000.0
2008-08-11 07:45:00,1.9192,1.91945,1.9176,1.918,640500000.0
2008-08-11 07:50:00,1.918,1.9182,1.9161,1.9163,364500000.0
2008-08-11 07:55:00,1.91635,1.9169,1.9161,1.9161,119900000.0
2008-08-11 08:00:00,1.91615,1.9173,1.91615,1.9171,123000000.0
2008-08-11 08:05:00,1.9171,1.91895,1.9171,1.91845,166700000.0
2008-08-11 08:10:00,1.91845,1.91845,1.91675,1.9171,229100000.0
2008-08-11 08:15:00,1.917,1.9181,1.91685,1.91785,139500000.0
2008-08-11 08:20:00,1.91785,1.91825,1.9169,1.9169,121100000.0
2008-08-11 08:25:00,1.91695,1.91735,1.91545,1.91565,228100000.0
2008-08-11 08:30:00,1.9157,1.91705,1.91555,1.9164,641599998.0
2008-08-11 08:35:00,1.91645,1.9171,1.9149,1.91505,406300000.0
2008-08-11 08:40:00,1.9151,1.9152,1.91385,1.91385,716600000.0
2008-08-11 08:45:00,1.9138,1.9156,1.9138,1.91555,389600000.0
2008-08-11 08:50:00,1.9155,1.916,1.915,1.9159,347700000.0
2008-08-11 08:55:00,1.91595,1.91745,1.91565,1.917,374800000.0
2008-08-11 09:00:00,1.917,1.91717,1.91609,1.91701,529900000.0
2008-08-11 09:05:00,1.91691,1.91702,1.91562,1.91602,731500000.0
2008-08-11 09:10:00,1.9162,1.91669,1.91492,1.91536,837000000.0
2008-08-11 09:15:00,1.91523,1.91609,1.91512,1.91576,585700000.0
2008-08-11 09:20:00,1.91555,1.91603,1.9149,1.91571,1065200000.0
2008-08-11 09:25:00,1.9159,1.91661,1.91558,1.91582,470000000.0
2008-08-11 09:30:00,1.91585,1.91701,1.91585,1.91651,976800000.0
2008-08-11 09:35:00,1.91674,1.91765,1.91635,1.9175,302700000.0
2008-08-11 09:40:00,1.9175,1.91845,1.9174,1.91825,216400000.0
2008-08-11 09:45:00,1.9182,1.91995,1.91745,1.91955,458600000.0
2008-08-11 09:50:00,1.9196,1.9241,1.9195,1.9238,1276199999.0
2008-08-11 09:55:00,1.92375,1.9241,1.92215,1.92235,1568743202.0
2008-08-11 10:00:00,1.9223,1.9235,1.922,1.92305,1269600000.0
2008-08-11 10:05:00,1.92305,1.9237,1.9221,1.92325,2576400004.0
2008-08-11 10:10:00,1.9233,1.9242,1.92255,1.9242,3501299991.0
2008-08-11 10:15:00,1.9242,1.9244,1.92345,1.92415,2796300005.0
2008-08-11 10:20:00,1.9241,1.9243,1.9232,1.92355,2632300006.0
2008-08-11 10:25:00,1.92345,1.9243,1.92335,1.92375,1701900006.0
2008-08-11 10:30:00,1.92405,1.9254,1.9223,1.9249,3487700006.0
2008-08-11 10:35:00,1.9249,1.92515,1.92405,1.9251,2196000001.0
2008-08-11 10:40:00,1.9251,1.9251,1.92405,1.92405,1587000000.0
2008-08-11 10:45:00,1.92405,1.9243,1.9236,1.92375,3315600001.0
2008-08-11 10:50:00,1.9238,1.9244,1.92335,1.9244,3474400008.0
2008-08-11 10:55:00,1.9244,1.9249,1.9242,1.9249,2843700010.0
2008-08-11 11:00:00,1.9249,1.9255,1.9242,1.9242,1412400003.0
2008-08-11 11:05:00,1.9242,1.9242,1.9234,1.9238,1212299999.0
2008-08-11 11:10:00,1.9238,1.9239,1.9232,1.9234,1462000001.0
2008-08-11 11:15:00,1.9234,1.9235,1.923,1.9233,940699998.0
2008-08-11 11:20:00,1.9233,1.9236,1.923,1.9235,1330000005.0
2008-08-11 11:25:00,1.9235,1.924,1.92335,1.92355,558800000.0
2008-08-11 11:30:00,1.92355,1.9241,1.9232,1.9238,1961300001.0
2008-08-11 11:35:00,1.9237,1.9239,1.92305,1.9231,1370800003.0
2008-08-11 11:40:00,1.92305,1.9235,1.92305,1.92345,892000000.0
2008-08-11 11:45:00,1.9235,1.9237,1.9224,1.9226,908099999.0
2008-08-11 11:50:00,1.9226,1.9227,1.9222,1.9223,1350900000.0
2008-08-11 11:55:00,1.92235,1.9227,1.9214,1.92145,380500000.0
2008-08-11 12:00:00,1.9214,1.9215,1.92045,1.9208,302100000.0
2008-08-11 12:05:00,1.9206,1.9215,1.9206,1.92125,336300000.0
2008-08-11 12:10:00,1.9213,1.9215,1.92065,1.9214,212400000.0
2008-08-11 12:15:00,1.92135,1.9218,1.92105,1.92145,353400000.0
2008-08-11 12:20:00,1.9214,1.9217,1.92125,1.92145,570700002.0
2008-08-11 12:25:00,1.9215,1.92155,1.921,1.9211,231900000.0
2008-08-11 12:30:00,1.9211,1.92135,1.921,1.9211,242700000.0
2008-08-11 12:35:00,1.92115,1.92125,1.9207,1.92105,240000000.0
2008-08-11 12:40:00,1.92105,1.92155,1.921,1.9211,201700000.0
2008-08-11 12:45:00,1.9211,1.92135,1.92055,1.9213,268300000.0
2008-08-11 12:50:00,1.92135,1.9215,1.92095,1.92115,180900000.0
2008-08-11 12:55:00,1.9211,1.9219,1.92095,1.92165,307000000.0
2008-08-11 13:00:00,1.92155,1.92385,1.92135,1.9226,687300000.0
2008-08-11 13:05:00,1.92255,1.9233,1.9223,1.9228,372200000.0
2008-08-11 13:10:00,1.9228,1.9229,1.92245,1.92275,141000000.0
2008-08-11 13:15:00,1.9228,1.9228,1.922,1.9222,285300000.0
2008-08-11 13:20:00,1.92215,1.9223,1.922,1.922,164400000.0
2008-08-11 13:25:00,1.922,1.9221,1.92055,1.9206,582600005.0
2008-08-11 13:30:00,1.9206,1.92115,1.92025,1.92085,449700000.0
2008-08-11 13:35:00,1.92085,1.9215,1.92075,1.9211,503600000.0
2008-08-11 13:40:00,1.92105,1.92105,1.9201,1.9206,556500000.0
2008-08-11 13:45:00,1.92065,1.92085,1.92025,1.92065,323900000.0
2008-08-11 13:50:00,1.92065,1.92115,1.92055,1.9211,393900000.0
2008-08-11 13:55:00,1.9211,1.92145,1.9209,1.92145,436300000.0
2008-08-11 14:00:00,1.9215,1.9217,1.92065,1.92075,504400000.0
2008-08-11 14:05:00,1.92075,1.9209,1.9204,1.92085,563600000.0
2008-08-11 14:10:00,1.9208,1.9211,1.9204,1.92055,469900000.0
2008-08-11 14:15:00,1.92045,1.92065,1.92035,1.9205,758200000.0
2008-08-11 14:20:00,1.9204,1.9205,1.9191,1.9201,1391999999.0
2008-08-11 14:25:00,1.9202,1.92185,1.9202,1.9214,808400000.0
2008-08-11 14:30:00,1.92135,1.9214,1.9207,1.921,925600000.0
2008-08-11 14:35:00,1.921,1.9213,1.92015,1.9206,552400000.0
2008-08-11 14:40:00,1.9207,1.92175,1.92055,1.92105,633000000.0
2008-08-11 14:45:00,1.92105,1.9214,1.92065,1.92105,684899995.0
2008-08-11 14:50:00,1.92105,1.9211,1.91945,1.91965,532900000.0
2008-08-11 14:55:00,1.9196,1.9196,1.9174,1.91795,1130800000.0
2008-08-11 15:00:00,1.918,1.9189,1.9176,1.9184,1688967501.0
2008-08-11 15:05:00,1.91825,1.9186,1.9177,1.91835,1170000000.0
2008-08-11 15:10:00,1.91835,1.9185,1.918,1.91835,969600000.0
2008-08-11 15:15:00,1.91835,1.9194,1.91835,1.91915,1019100000.0
2008-08-11 15:20:00,1.9192,1.92005,1.91915,1.91975,1118200000.0
2008-08-11 15:25:00,1.91975,1.92055,1.9194,1.9205,1133000001.0
2008-08-11 15:30:00,1.9205,1.9212,1.91995,1.9209,1463200000.0
2008-08-11 15:35:00,1.92095,1.921,1.91985,1.92,867400000.0
2008-08-11 15:40:00,1.91995,1.92025,1.9195,1.9196,856500000.0
2008-08-11 15:45:00,1.9196,1.92005,1.91925,1.91985,765600000.0
2008-08-11 15:50:00,1.9199,1.9203,1.9197,1.91995,972600000.0
2008-08-11 15:55:00,1.91995,1.91995,1.91895,1.91915,669400000.0
2008-08-11 16:00:00,1.91915,1.9193,1.91815,1.91925,1070300000.0
2008-08-11 16:05:00,1.91925,1.91935,1.91865,1.9187,525900000.0
2008-08-11 16:10:00,1.91855,1.9191,1.9183,1.9188,533800000.0
2008-08-11 16:15:00,1.91885,1.919,1.91825,1.9184,729200000.0
2008-08-11 16:20:00,1.9184,1.91885,1.91815,1.91885,958100000.0
2008-08-11 16:25:00,1.91885,1.9189,1.91855,1.9187,736300000.0
2008-08-11 16:30:00,1.9187,1.9192,1.9183,1.9187,980600000.0
2008-08-11 16:35:00,1.9187,1.9199,1.91845,1.91905,1085100000.0
2008-08-11 16:40:00,1.919,1.91955,1.9182,1.9185,798600000.0
2008-08-11 16:45:00,1.91845,1.91845,1.9175,1.9178,733200000.0
2008-08-11 16:50:00,1.91785,1.9182,1.91745,1.9175,671100000.0
2008-08-11 16:55:00,1.9176,1.91815,1.9173,1.9175,655200001.0
2008-08-11 17:00:00,1.9175,1.91765,1.9158,1.9158,803600000.0
2008-08-11 17:05:00,1.9158,1.9163,1.9154,1.9156,757620000.0
2008-08-11 17:10:00,1.91575,1.91655,1.9156,1.91645,651700000.0
2008-08-11 17:15:00,1.91655,1.9167,1.9157,1.91605,475000000.0
2008-08-11 17:20:00,1.9161,1.9168,1.9159,1.91665,493500000.0
2008-08-11 17:25:00,1.9167,1.9167,1.91555,1.9158,463600000.0
2008-08-11 17:30:00,1.9158,1.9164,1.91565,1.9161,462100000.0
2008-08-11 17:35:00,1.9161,1.9161,1.91515,1.91515,597300000.0
2008-08-11 17:40:00,1.91515,1.9153,1.9148,1.9152,843400000.0
2008-08-11 17:45:00,1.9152,1.9153,1.91485,1.91495,873100000.0
2008-08-11 17:50:00,1.91495,1.915,1.914,1.9145,896500000.0
2008-08-11 17:55:00,1.91455,1.91535,1.91415,1.9142,1084800000.0
2008-08-11 18:00:00,1.9142,1.9143,1.913,1.91355,753200000.0
2008-08-11 18:05:00,1.9136,1.91385,1.91315,1.91325,569300000.0
2008-08-11 18:10:00,1.91325,1.9145,1.913,1.9141,752800000.0
2008-08-11 18:15:00,1.91405,1.9142,1.9135,1.9136,476400000.0
2008-08-11 18:20:00,1.9136,1.9138,1.91245,1.9138,737900000.0
2008-08-11 18:25:00,1.91385,1.9143,1.91295,1.913,1275200001.0
2008-08-11 18:30:00,1.913,1.9132,1.91055,1.9109,889700000.0
2008-08-11 18:35:00,1.9108,1.91135,1.9106,1.9113,842600000.0
2008-08-11 18:40:00,1.91135,1.9122,1.91115,1.91205,643500000.0
2008-08-11 18:45:00,1.91205,1.9131,1.91195,1.9127,683000000.0
2008-08-11 18:50:00,1.91275,1.9132,1.9126,1.91265,292500000.0
2008-08-11 18:55:00,1.9127,1.9129,1.9126,1.9126,474400000.0
2008-08-11 19:00:00,1.91265,1.9136,1.9126,1.91345,497900000.0
2008-08-11 19:05:00,1.9134,1.9135,1.91285,1.913,258500000.0
2008-08-11 19:10:00,1.91305,1.91305,1.91205,1.9121,340400000.0
2008-08-11 19:15:00,1.912,1.9122,1.911,1.911,391600000.0
2008-08-11 19:20:00,1.911,1.911,1.9103,1.9104,455300000.0
2008-08-11 19:25:00,1.9104,1.9107,1.9096,1.90965,544199998.0
2008-08-11 19:30:00,1.90965,1.9101,1.90815,1.9082,566600000.0
2008-08-11 19:35:00,1.90815,1.90845,1.90665,1.90805,1130400000.0
2008-08-11 19:40:00,1.90805,1.90875,1.90805,1.90845,766400000.0
2008-08-11 19:45:00,1.90845,1.909,1.9083,1.9089,922700000.0
2008-08-11 19:50:00,1.909,1.9094,1.90795,1.9082,764800000.0
2008-08-11 19:55:00,1.9082,1.9097,1.9082,1.90965,576400000.0
2008-08-11 20:00:00,1.90965,1.9103,1.9094,1.91,749500000.0
2008-08-11 20:05:00,1.91,1.91,1.90875,1.90975,660800000.0
2008-08-11 20:10:00,1.9097,1.91,1.90955,1.91,480500000.0
2008-08-11 20:15:00,1.91005,1.9103,1.91,1.9102,521400000.0
2008-08-11 20:20:00,1.91015,1.91075,1.9101,1.91065,475600000.0
2008-08-11 20:25:00,1.91065,1.9116,1.9105,1.9108,595500000.0
2008-08-11 20:30:00,1.9108,1.9126,1.91055,1.91255,789900000.0
2008-08-11 20:35:00,1.91255,1.9126,1.9117,1.91175,622600000.0
2008-08-11 20:40:00,1.91175,1.9126,1.91165,1.9122,516300000.0
2008-08-11 20:45:00,1.9122,1.9122,1.9116,1.91165,688300000.0
2008-08-11 20:50:00,1.9117,1.91205,1.9115,1.91205,491100000.0
2008-08-11 20:55:00,1.91205,1.91275,1.9118,1.9118,837000000.0
2008-08-11 21:00:00,1.9117,1.9121,1.9116,1.91185,315800000.0
2008-08-11 21:05:00,1.91185,1.91185,1.9111,1.91135,281600000.0
2008-08-11 21:10:00,1.9114,1.9119,1.91125,1.9117,347900000.0
2008-08-11 21:15:00,1.91175,1.91175,1.9112,1.9116,350800000.0
2008-08-11 21:20:00,1.9116,1.9116,1.91125,1.9114,194800000.0
2008-08-11 21:25:00,1.91135,1.91135,1.91,1.9103,628300000.0
2008-08-11 21:30:00,1.9103,1.9104,1.9097,1.91,327250000.0
2008-08-11 21:35:00,1.91,1.91015,1.90895,1.90945,606705000.0
2008-08-11 21:40:00,1.90945,1.9099,1.9091,1.9099,175000000.0
2008-08-11 21:45:00,1.9099,1.91,1.9098,1.90995,84000000.0
2008-08-11 21:50:00,1.91,1.91075,1.90965,1.9102,209785000.0
2008-08-11 21:55:00,1.9102,1.91075,1.90985,1.91035,281735000.0
2008-08-11 22:00:00,1.91035,1.91035,1.90915,1.90925,559399999.0
2008-08-11 22:05:00,1.9093,1.90945,1.9092,1.9092,142300000.0
2008-08-11 22:10:00,1.90935,1.90985,1.9092,1.90945,672099997.0
2008-08-11 22:15:00,1.9093,1.90955,1.909,1.90925,304800001.0
2008-08-11 22:20:00,1.90925,1.9098,1.90925,1.90945,351900000.0
2008-08-11 22:25:00,1.90945,1.90975,1.90935,1.90975,128000000.0
2008-08-11 22:30:00,1.9097,1.9102,1.90945,1.9099,246800000.0
2008-08-11 22:35:00,1.9097,1.9101,1.90955,1.90965,226800000.0
2008-08-11 22:40:00,1.90975,1.9106,1.90965,1.91055,290600000.0
2008-08-11 22:45:00,1.9106,1.9111,1.91035,1.9109,284600000.0
2008-08-11 22:50:00,1.9109,1.9115,1.91075,1.9113,374300000.0
2008-08-11 22:55:00,1.9113,1.9114,1.9108,1.9108,68200000.0
2008-08-11 23:00:00,1.91015,1.9107,1.91015,1.9106,136300000.0
2008-08-11 23:05:00,1.9106,1.911,1.9106,1.9108,54700000.0
2008-08-11 23:10:00,1.91065,1.9109,1.9105,1.91065,251199997.0
2008-08-11 23:15:00,1.91065,1.9108,1.91065,1.91065,83000000.0
2008-08-11 23:20:00,1.91065,1.91065,1.9103,1.91035,69900000.0
2008-08-11 23:25:00,1.9104,1.9106,1.91025,1.91045,61500000.0
2008-08-11 23:30:00,1.91045,1.91045,1.90975,1.9102,221900000.0
2008-08-11 23:35:00,1.9101,1.9104,1.9101,1.9102,34000000.0
2008-08-11 23:40:00,1.9104,1.9105,1.9101,1.9104,127300000.0
2008-08-11 23:45:00,1.9104,1.9109,1.9102,1.9104,140800000.0
2008-08-11 23:50:00,1.9103,1.91047,1.91013,1.9103,30000000.0
2008-08-11 23:55:00,1.9103,1.9106,1.91,1.9101,256600000.0
2008-08-12 00:00:00,1.9101,1.9101,1.90975,1.90985,163000000.0
2008-08-12 00:05:00,1.90985,1.90985,1.9078,1.90805,471900000.0
2008-08-12 00:10:00,1.9081,1.9083,1.908,1.90815,178300000.0
2008-08-12 00:15:00,1.9082,1.9094,1.9082,1.9091,326600000.0
2008-08-12 00:20:00,1.9091,1.90955,1.90891,1.909,196600000.0
2008-08-12 00:25:00,1.909,1.9094,1.90885,1.9093,90000000.0
2008-08-12 00:30:00,1.9093,1.9093,1.90855,1.9087,178000001.0
2008-08-12 00:35:00,1.9087,1.9094,1.90855,1.9094,304700001.0
2008-08-12 00:40:00,1.9095,1.9096,1.9089,1.9091,316900003.0
2008-08-12 00:45:00,1.90915,1.9093,1.9091,1.9093,93800000.0
2008-08-12 00:50:00,1.9095,1.9095,1.9095,1.9095,51200000.0
2008-08-12 00:55:00,1.9095,1.90955,1.9091,1.90945,198500000.0
2008-08-12 01:00:00,1.90935,1.9107,1.90925,1.9106,383900001.0
2008-08-12 01:05:00,1.91065,1.91075,1.9105,1.91055,172300000.0
2008-08-12 01:10:00,1.9106,1.9107,1.90965,1.9099,427300003.0
2008-08-12 01:15:00,1.90995,1.9103,1.9098,1.91,235400000.0
2008-08-12 01:20:00,1.9099,1.9102,1.9098,1.90995,63900000.0
2008-08-12 01:25:00,1.90995,1.91029,1.90992,1.91029,46600000.0
2008-08-12 01:30:00,1.91021,1.91082,1.91004,1.91017,82800000.0
2008-08-12 01:35:00,1.91004,1.9106,1.90985,1.9106,340100001.0
2008-08-12 01:40:00,1.9106,1.9108,1.91025,1.9106,322800001.0
2008-08-12 01:45:00,1.9106,1.91115,1.9106,1.91095,424400016.0
2008-08-12 01:50:00,1.91095,1.91145,1.91075,1.91145,249900001.0
2008-08-12 01:55:00,1.91135,1.912,1.91085,1.912,824000012.0
2008-08-12 02:00:00,1.912,1.9121,1.91135,1.9118,297699998.0
2008-08-12 02:05:00,1.91185,1.91195,1.9114,1.91195,230700000.0
2008-08-12 02:10:00,1.91195,1.91215,1.9118,1.91195,112500000.0
2008-08-12 02:15:00,1.91195,1.91215,1.91185,1.91205,75000000.0
2008-08-12 02:20:00,1.91205,1.91205,1.91135,1.9115,87000000.0
2008-08-12 02:25:00,1.91155,1.9117,1.91112,1.91125,126600000.0
2008-08-12 02:30:00,1.91155,1.9116,1.911,1.9111,65000000.0
2008-08-12 02:35:00,1.9114,1.9115,1.91135,1.9114,27000000.0
2008-08-12 02:40:00,1.9114,1.9114,1.91125,1.91135,54000000.0
2008-08-12 02:45:00,1.9114,1.9114,1.91135,1.91135,37000000.0
2008-08-12 02:50:00,1.91135,1.9114,1.91,1.91025,159100000.0
2008-08-12 02:55:00,1.9102,1.91025,1.90905,1.9093,276800000.0
2008-08-12 03:00:00,1.9093,1.9097,1.90725,1.90735,543600000.0
2008-08-12 03:05:00,1.9075,1.90785,1.9053,1.90535,529700000.0
2008-08-12 03:10:00,1.90535,1.9071,1.9052,1.90655,351500001.0
2008-08-12 03:15:00,1.90655,1.90675,1.906,1.90675,275400000.0
2008-08-12 03:20:00,1.90685,1.90705,1.90485,1.90645,513800000.0
2008-08-12 03:25:00,1.90645,1.90725,1.9055,1.9059,505000000.0
2008-08-12 03:30:00,1.90585,1.90595,1.90485,1.90505,489200000.0
2008-08-12 03:35:00,1.905,1.90625,1.90465,1.90605,436700000.0
2008-08-12 03:40:00,1.90605,1.90745,1.90605,1.90735,252300000.0
2008-08-12 03:45:00,1.90745,1.90755,1.90685,1.9074,142700000.0
2008-08-12 03:50:00,1.90745,1.9083,1.9073,1.90785,333800000.0
2008-08-12 03:55:00,1.9079,1.9084,1.9075,1.9083,171000000.0
2008-08-12 04:00:00,1.9083,1.909,1.90755,1.90825,491600000.0
2008-08-12 04:05:00,1.90825,1.90825,1.90745,1.9077,161200000.0
2008-08-12 04:10:00,1.9077,1.9079,1.90755,1.90785,50000000.0
2008-08-12 04:15:00,1.9078,1.9078,1.9073,1.90735,91400000.0
2008-08-12 04:20:00,1.90735,1.90745,1.90645,1.9072,253500000.0
2008-08-12 04:25:00,1.90725,1.9079,1.90725,1.9078,174400000.0
2008-08-12 04:30:00,1.9077,1.908,1.9077,1.90775,119900000.0
2008-08-12 04:35:00,1.9077,1.90785,1.90685,1.9074,92800000.0
2008-08-12 04:40:00,1.90745,1.9075,1.90735,1.90745,74000000.0
2008-08-12 04:45:00,1.90745,1.90785,1.90725,1.9075,107799998.0
2008-08-12 04:50:00,1.9075,1.90765,1.90725,1.90755,203800001.0
2008-08-12 04:55:00,1.9076,1.90765,1.9074,1.90745,174400000.0
2008-08-12 05:00:00,1.9074,1.90745,1.90715,1.90725,117200000.0
2008-08-12 05:05:00,1.90717,1.90752,1.90694,1.90712,184300000.0
2008-08-12 05:10:00,1.90705,1.90735,1.90705,1.9073,75700000.0
2008-08-12 05:15:00,1.9074,1.9075,1.9071,1.9072,71000000.0
2008-08-12 05:20:00,1.9072,1.9072,1.907,1.907,67800000.0
2008-08-12 05:25:00,1.90705,1.9071,1.907,1.9071,9000000.0
2008-08-12 05:30:00,1.90705,1.90735,1.90705,1.9072,23000000.0
2008-08-12 05:35:00,1.9072,1.90733,1.90701,1.9071,95000000.0
2008-08-12 05:40:00,1.90697,1.9072,1.90685,1.9071,76000000.0
2008-08-12 05:45:00,1.9071,1.90735,1.90695,1.9071,62400000.0
2008-08-12 05:50:00,1.9071,1.90745,1.90705,1.9073,79400000.0
2008-08-12 05:55:00,1.9073,1.9074,1.90725,1.9074,42400000.0
2008-08-12 06:00:00,1.9074,1.9074,1.90725,1.9073,27400000.0
2008-08-12 06:05:00,1.9073,1.9074,1.90685,1.9072,163900000.0
2008-08-12 06:10:00,1.9072,1.9074,1.90615,1.90675,197300000.0
2008-08-12 06:15:00,1.9069,1.9071,1.9067,1.9069,98900000.0
2008-08-12 06:20:00,1.9069,1.907,1.90595,1.9061,162900000.0
2008-08-12 06:25:00,1.9061,1.90675,1.90575,1.9062,334900000.0
2008-08-12 06:30:00,1.90625,1.90635,1.9042,1.9043,374000000.0
2008-08-12 06:35:00,1.9043,1.9055,1.9039,1.9045,260600000.0
2008-08-12 06:40:00,1.9045,1.9048,1.90405,1.9043,332400000.0
2008-08-12 06:45:00,1.9043,1.9044,1.90345,1.90365,222700000.0
2008-08-12 06:50:00,1.9038,1.90405,1.9033,1.9037,212600000.0
2008-08-12 06:55:00,1.9037,1.90435,1.9037,1.90435,123400000.0
2008-08-12 07:00:00,1.9043,1.90565,1.90365,1.90375,434200000.0
2008-08-12 07:05:00,1.90375,1.90415,1.90365,1.90415,185800000.0
2008-08-12 07:10:00,1.9042,1.9052,1.9036,1.90475,271500000.0
2008-08-12 07:15:00,1.9048,1.9048,1.9034,1.9036,217200000.0
2008-08-12 07:20:00,1.9036,1.904,1.90355,1.90375,163300000.0
2008-08-12 07:25:00,1.90375,1.90425,1.90365,1.904,470400000.0
2008-08-12 07:30:00,1.904,1.904,1.9033,1.9034,262800000.0
2008-08-12 07:35:00,1.90345,1.90375,1.9033,1.9033,232000000.0
2008-08-12 07:40:00,1.9033,1.90375,1.90175,1.9018,372000000.0
2008-08-12 07:45:00,1.90165,1.90205,1.9008,1.90145,556900000.0
2008-08-12 07:50:00,1.9014,1.9025,1.90035,1.90045,592500000.0
2008-08-12 07:55:00,1.90045,1.90095,1.899,1.8995,621300000.0
2008-08-12 08:00:00,1.8995,1.89965,1.89725,1.8977,563100002.0
2008-08-12 08:05:00,1.89775,1.89885,1.89775,1.89825,374900000.0
2008-08-12 08:10:00,1.89825,1.8995,1.89695,1.89905,409400000.0
2008-08-12 08:15:00,1.89905,1.90025,1.89825,1.8983,494700000.0
2008-08-12 08:20:00,1.8983,1.9002,1.89805,1.9002,462700000.0
2008-08-12 08:25:00,1.9002,1.9005,1.8988,1.89915,565500000.0
2008-08-12 08:30:00,1.89905,1.9008,1.89905,1.90055,780500000.0
2008-08-12 08:35:00,1.90055,1.9041,1.9005,1.90285,1871600000.0
2008-08-12 08:40:00,1.90285,1.9029,1.90175,1.9025,1486600000.0
2008-08-12 08:45:00,1.9024,1.9049,1.9023,1.9032,1988000001.0
2008-08-12 08:50:00,1.9032,1.9048,1.90305,1.9044,1925400001.0
2008-08-12 08:55:00,1.9044,1.9044,1.90235,1.9024,2103499998.0
2008-08-12 09:00:00,1.9024,1.90355,1.9017,1.90345,2588400003.0
2008-08-12 09:05:00,1.90345,1.9037,1.9012,1.9014,3509900004.0
2008-08-12 09:10:00,1.9014,1.9014,1.8995,1.9,2369099997.0
2008-08-12 09:15:00,1.90005,1.9016,1.9,1.9013,2013800002.0
2008-08-12 09:20:00,1.9012,1.90315,1.90095,1.9023,1849700001.0
2008-08-12 09:25:00,1.90225,1.9038,1.90215,1.9028,2680999995.0
2008-08-12 09:30:00,1.9028,1.9029,1.90085,1.90135,2165100001.0
2008-08-12 09:35:00,1.90135,1.9019,1.9008,1.90185,2106699998.0
2008-08-12 09:40:00,1.90185,1.9035,1.90165,1.9034,1951767496.0
2008-08-12 09:45:00,1.9034,1.9045,1.9028,1.9039,2409799999.0
2008-08-12 09:50:00,1.9039,1.9068,1.90355,1.9058,2100800000.0
2008-08-12 09:55:00,1.9057,1.906,1.904,1.9043,4264400002.0
2008-08-12 10:00:00,1.9044,1.9056,1.9042,1.9051,2639600003.0
2008-08-12 10:05:00,1.9051,1.9069,1.9049,1.9067,2369900003.0
2008-08-12 10:10:00,1.90665,1.90755,1.9065,1.9071,2136999999.0
2008-08-12 10:15:00,1.90705,1.90705,1.9056,1.9063,1403300001.0
2008-08-12 10:20:00,1.90625,1.9065,1.9056,1.9056,1178161500.0
2008-08-12 10:25:00,1.9056,1.9059,1.9036,1.9037,2111500000.0
2008-08-12 10:30:00,1.9037,1.9085,1.9017,1.90255,3175200001.0
2008-08-12 10:35:00,1.90255,1.9033,1.9024,1.90265,1915200001.0
2008-08-12 10:40:00,1.90265,1.9031,1.9011,1.9011,1894299999.0
2008-08-12 10:45:00,1.9011,1.90115,1.89745,1.8988,3463900005.0
2008-08-12 10:50:00,1.89865,1.8997,1.898,1.8992,2068799996.0
2008-08-12 10:55:00,1.8992,1.8992,1.8968,1.89795,2137600003.0
2008-08-12 11:00:00,1.8979,1.90015,1.89785,1.89985,2190500002.0
2008-08-12 11:05:00,1.8999,1.90165,1.8995,1.9014,2702100003.0
2008-08-12 11:10:00,1.9014,1.90225,1.90125,1.902,1867799999.0
2008-08-12 11:15:00,1.90205,1.90245,1.90075,1.9016,2645200006.0
2008-08-12 11:20:00,1.90145,1.90175,1.9007,1.90095,1457300001.0
2008-08-12 11:25:00,1.90095,1.90105,1.9001,1.9002,1242900001.0
2008-08-12 11:30:00,1.9002,1.9002,1.89755,1.8986,1969500000.0
2008-08-12 11:35:00,1.8986,1.9007,1.89805,1.9004,1953799999.0
2008-08-12 11:40:00,1.9004,1.9008,1.8996,1.90075,1981500001.0
2008-08-12 11:45:00,1.9008,1.9011,1.8996,1.8998,1333900003.0
2008-08-12 11:50:00,1.8998,1.9011,1.89965,1.9011,1045800000.0
2008-08-12 11:55:00,1.9012,1.9012,1.89925,1.8994,2184300004.0
2008-08-12 12:00:00,1.8994,1.9005,1.8994,1.9002,1466300003.0
2008-08-12 12:05:00,1.9002,1.9016,1.90015,1.9011,1422100002.0
2008-08-12 12:10:00,1.9011,1.90145,1.9008,1.90135,964300001.0
2008-08-12 12:15:00,1.90135,1.9016,1.90105,1.90125,592700001.0
2008-08-12 12:20:00,1.90125,1.9013,1.90085,1.90105,868899999.0
2008-08-12 12:25:00,1.90105,1.9018,1.901,1.9017,1094200002.0
2008-08-12 12:30:00,1.9016,1.9021,1.90095,1.90105,1220999999.0
2008-08-12 12:35:00,1.90105,1.9018,1.90075,1.9014,802999999.0
2008-08-12 12:40:00,1.90135,1.9019,1.90135,1.9018,1045299999.0
2008-08-12 12:45:00,1.90185,1.9019,1.90125,1.9017,1881500005.0
2008-08-12 12:50:00,1.9017,1.9026,1.90165,1.90235,1776200014.0
2008-08-12 12:55:00,1.9024,1.90285,1.9018,1.90245,2199200003.0
2008-08-12 13:00:00,1.90245,1.90245,1.9015,1.90155,1056000001.0
2008-08-12 13:05:00,1.90155,1.9017,1.9003,1.9007,1464400000.0
2008-08-12 13:10:00,1.9007,1.9009,1.90035,1.9005,584167500.0
2008-08-12 13:15:00,1.9005,1.9006,1.9004,1.90045,353235000.0
2008-08-12 13:20:00,1.90045,1.9007,1.9004,1.90045,629800001.0
2008-08-12 13:25:00,1.90045,1.9005,1.8995,1.9,1929900001.0
2008-08-12 13:30:00,1.9,1.90005,1.8986,1.89865,2027400004.0
2008-08-12 13:35:00,1.89865,1.8995,1.8986,1.89875,1544700000.0
2008-08-12 13:40:00,1.89875,1.9005,1.89875,1.8996,1200199999.0
2008-08-12 13:45:00,1.8996,1.9,1.89915,1.89995,738200000.0
2008-08-12 13:50:00,1.89995,1.9006,1.8995,1.9003,1159700000.0
2008-08-12 13:55:00,1.9003,1.901,1.89975,1.9006,1036400000.0
2008-08-12 14:00:00,1.9006,1.9009,1.9002,1.9004,718100000.0
2008-08-12 14:05:00,1.9004,1.90115,1.90005,1.9008,906500000.0
2008-08-12 14:10:00,1.90095,1.9015,1.90045,1.90045,1341600000.0
2008-08-12 14:15:00,1.90045,1.9022,1.90025,1.9021,1962500003.0
2008-08-12 14:20:00,1.9021,1.9031,1.90205,1.9027,2996200001.0
2008-08-12 14:25:00,1.9027,1.9028,1.90135,1.90155,2131999997.0
2008-08-12 14:30:00,1.90155,1.90155,1.89995,1.90145,1597399998.0
2008-08-12 14:35:00,1.90145,1.9042,1.90145,1.90405,2495200003.0
2008-08-12 14:40:00,1.90405,1.9051,1.9032,1.904,3202100002.0
2008-08-12 14:45:00,1.90405,1.9059,1.9037,1.90425,2525154000.0
2008-08-12 14:50:00,1.9043,1.9046,1.9039,1.90415,1490400000.0
2008-08-12 14:55:00,1.90415,1.9048,1.90335,1.9045,1597300000.0
2008-08-12 15:00:00,1.9045,1.9047,1.90345,1.9035,1414700000.0
2008-08-12 15:05:00,1.9035,1.9056,1.9034,1.9055,2647354000.0
2008-08-12 15:10:00,1.9056,1.9058,1.90425,1.9057,2520699991.0
2008-08-12 15:15:00,1.90575,1.9066,1.9054,1.9059,2095000001.0
2008-08-12 15:20:00,1.9058,1.906,1.905,1.905,2538453996.0
2008-08-12 15:25:00,1.90505,1.90525,1.90445,1.9051,2698300003.0
2008-08-12 15:30:00,1.9051,1.9052,1.90365,1.9043,2323300000.0
2008-08-12 15:35:00,1.9043,1.905,1.9039,1.905,1538054001.0
2008-08-12 15:40:00,1.9051,1.90525,1.9035,1.9036,2041389996.0
2008-08-12 15:45:00,1.9037,1.9039,1.90325,1.9037,1300710000.0
2008-08-12 15:50:00,1.9037,1.9042,1.90335,1.9038,1647599998.0
2008-08-12 15:55:00,1.9038,1.905,1.9033,1.9033,1293162000.0
2008-08-12 16:00:00,1.90325,1.9035,1.90235,1.9024,1856700000.0
2008-08-12 16:05:00,1.9024,1.903,1.9021,1.9022,1266000001.0
2008-08-12 16:10:00,1.9022,1.9027,1.902,1.9021,1264000001.0
2008-08-12 16:15:00,1.90215,1.9022,1.90085,1.9012,1926900000.0
2008-08-12 16:20:00,1.9012,1.9015,1.90075,1.90115,1334600003.0
2008-08-12 16:25:00,1.90115,1.9028,1.90095,1.9028,1929399999.0
2008-08-12 16:30:00,1.9028,1.9038,1.9026,1.9035,2187699998.0
2008-08-12 16:35:00,1.9035,1.9037,1.90265,1.90275,1877600000.0
2008-08-12 16:40:00,1.90275,1.9029,1.9019,1.902,1645734999.0
2008-08-12 16:45:00,1.902,1.902,1.9013,1.9015,1506200002.0
2008-08-12 16:50:00,1.9014,1.9019,1.9013,1.9016,1088300000.0
2008-08-12 16:55:00,1.9016,1.9016,1.90085,1.90115,1425300000.0
2008-08-12 17:00:00,1.90115,1.90135,1.89925,1.8993,2865600002.0
2008-08-12 17:05:00,1.8993,1.8995,1.89765,1.8977,2773500005.0
2008-08-12 17:10:00,1.89765,1.8996,1.89755,1.8989,3694399999.0
2008-08-12 17:15:00,1.8989,1.9001,1.8987,1.9,1847199999.0
2008-08-12 17:20:00,1.89995,1.90015,1.8991,1.89975,1689400001.0
2008-08-12 17:25:00,1.89975,1.89985,1.8982,1.89825,2072700000.0
2008-08-12 17:30:00,1.89825,1.89925,1.89795,1.8986,1066300000.0
2008-08-12 17:35:00,1.8986,1.8993,1.89855,1.89905,2095700001.0
2008-08-12 17:40:00,1.899,1.8995,1.89875,1.899,1944300001.0
2008-08-12 17:45:00,1.899,1.9001,1.8985,1.9,1838999999.0
2008-08-12 17:50:00,1.9,1.9005,1.8996,1.9003,1599000001.0
2008-08-12 17:55:00,1.9003,1.9003,1.89965,1.9003,932699999.0
2008-08-12 18:00:00,1.90035,1.90115,1.90035,1.90065,651000000.0
2008-08-12 18:05:00,1.90065,1.90065,1.8995,1.9001,571500000.0
2008-08-12 18:10:00,1.9001,1.90055,1.90005,1.9003,665200000.0
2008-08-12 18:15:00,1.9003,1.9003,1.89975,1.89995,981800000.0
2008-08-12 18:20:00,1.89995,1.9009,1.8999,1.9006,677900000.0
2008-08-12 18:25:00,1.9006,1.90075,1.8996,1.89985,859300000.0
2008-08-12 18:30:00,1.89985,1.90005,1.89975,1.89985,487300000.0
2008-08-12 18:35:00,1.8999,1.9,1.89815,1.89875,1078600000.0
2008-08-12 18:40:00,1.89875,1.89895,1.89865,1.8987,488800000.0
2008-08-12 18:45:00,1.8988,1.9,1.8987,1.8998,850400000.0
2008-08-12 18:50:00,1.89975,1.8999,1.8991,1.89915,889000000.0
2008-08-12 18:55:00,1.89915,1.8996,1.8987,1.89905,682300000.0
2008-08-12 19:00:00,1.89905,1.9001,1.89905,1.89975,939200000.0
2008-08-12 19:05:00,1.89975,1.9007,1.89975,1.9006,1131400000.0
2008-08-12 19:10:00,1.90065,1.9007,1.9003,1.90045,341500000.0
2008-08-12 19:15:00,1.90045,1.9015,1.90015,1.9004,669000000.0
2008-08-12 19:20:00,1.9004,1.9008,1.89975,1.9003,924300000.0
2008-08-12 19:25:00,1.9003,1.9003,1.89975,1.90015,469600000.0
2008-08-12 19:30:00,1.90015,1.90105,1.8999,1.90095,864500000.0
2008-08-12 19:35:00,1.901,1.9014,1.9008,1.9011,782200000.0
2008-08-12 19:40:00,1.90105,1.9012,1.90005,1.90055,1035899999.0
2008-08-12 19:45:00,1.90055,1.9007,1.90025,1.9006,334300000.0
2008-08-12 19:50:00,1.9006,1.90075,1.90055,1.90055,211900000.0
2008-08-12 19:55:00,1.90055,1.9017,1.9004,1.90155,767300000.0
2008-08-12 20:00:00,1.90155,1.9021,1.90135,1.90145,658300000.0
2008-08-12 20:05:00,1.90145,1.9016,1.90115,1.90115,297600000.0
2008-08-12 20:10:00,1.9011,1.9014,1.90055,1.9009,512400000.0
2008-08-12 20:15:00,1.90075,1.9018,1.90075,1.9016,1535700000.0
2008-08-12 20:20:00,1.90155,1.9016,1.90105,1.9014,1080300001.0
2008-08-12 20:25:00,1.9014,1.9015,1.9003,1.9004,892200000.0
2008-08-12 20:30:00,1.9004,1.9009,1.9003,1.90065,1021000000.0
2008-08-12 20:35:00,1.90065,1.90115,1.90055,1.901,487500000.0
2008-08-12 20:40:00,1.901,1.90105,1.9004,1.9007,547300000.0
2008-08-12 20:45:00,1.90065,1.9008,1.8998,1.8998,490100000.0
2008-08-12 20:50:00,1.8998,1.8999,1.8993,1.89965,812300000.0
2008-08-12 20:55:00,1.89965,1.8998,1.89925,1.89945,584100000.0
2008-08-12 21:00:00,1.89945,1.90005,1.8993,1.9,697800000.0
2008-08-12 21:05:00,1.89995,1.9002,1.89895,1.89895,1230299999.0
2008-08-12 21:10:00,1.89895,1.9001,1.89885,1.89895,763000000.0
2008-08-12 21:15:00,1.899,1.8991,1.89775,1.89785,920900000.0
2008-08-12 21:20:00,1.8979,1.89855,1.8979,1.8985,525700000.0
2008-08-12 21:25:00,1.8985,1.8986,1.89775,1.8979,598200000.0
2008-08-12 21:30:00,1.8979,1.898,1.89645,1.8969,1457400001.0
2008-08-12 21:35:00,1.8969,1.8972,1.89655,1.8967,516700000.0
2008-08-12 21:40:00,1.89665,1.8969,1.89625,1.8964,566500000.0
2008-08-12 21:45:00,1.89645,1.8967,1.89625,1.89655,322100001.0
2008-08-12 21:50:00,1.89655,1.89715,1.89655,1.89715,357300000.0
2008-08-12 21:55:00,1.89715,1.8972,1.89685,1.89695,474800000.0
2008-08-12 22:00:00,1.89695,1.8974,1.89695,1.897,313100000.0
2008-08-12 22:05:00,1.897,1.897,1.89655,1.89655,352200000.0
2008-08-12 22:10:00,1.89655,1.8966,1.8963,1.8965,530200000.0
2008-08-12 22:15:00,1.8965,1.89655,1.89575,1.896,515900000.0
2008-08-12 22:20:00,1.89595,1.896,1.8952,1.8953,436100000.0
2008-08-12 22:25:00,1.89535,1.89585,1.89535,1.89565,276700000.0
2008-08-12 22:30:00,1.89555,1.8966,1.8955,1.8965,752600000.0
2008-08-12 22:35:00,1.8964,1.8965,1.8963,1.8964,328100000.0
2008-08-12 22:40:00,1.8964,1.8967,1.8963,1.8966,146700000.0
2008-08-12 22:45:00,1.8966,1.89695,1.89615,1.89625,342200000.0
2008-08-12 22:50:00,1.89625,1.8969,1.8961,1.8968,172100000.0
2008-08-12 22:55:00,1.8968,1.8972,1.8966,1.8968,216600000.0
2008-08-12 23:00:00,1.89675,1.8971,1.896,1.89665,155000000.0
2008-08-12 23:05:00,1.89665,1.8967,1.896,1.89665,145800000.0
2008-08-12 23:10:00,1.89665,1.8968,1.8962,1.8966,242200000.0
2008-08-12 23:15:00,1.8966,1.8968,1.89575,1.8966,189900000.0
2008-08-12 23:20:00,1.8966,1.8967,1.8963,1.8966,42500000.0
2008-08-12 23:25:00,1.8966,1.8966,1.8957,1.89605,65000000.0
2008-08-12 23:30:00,1.8962,1.8962,1.89575,1.89585,54300000.0
2008-08-12 23:35:00,1.89585,1.89585,1.8952,1.8956,155600000.0
2008-08-12 23:40:00,1.8958,1.8958,1.8954,1.8954,128100000.0
2008-08-12 23:45:00,1.8955,1.8957,1.89525,1.8953,83400000.0
2008-08-12 23:50:00,1.8953,1.8957,1.89515,1.8956,126800000.0
2008-08-12 23:55:00,1.89555,1.8957,1.8955,1.8957,50700000.0
2008-08-13 00:00:00,1.8957,1.8957,1.8953,1.8955,119000000.0
2008-08-13 00:05:00,1.8955,1.8956,1.8953,1.8954,171400000.0
2008-08-13 00:10:00,1.8954,1.89555,1.8953,1.8953,124100000.0
2008-08-13 00:15:00,1.89535,1.8957,1.89525,1.8956,110600000.0
2008-08-13 00:20:00,1.8956,1.8958,1.8954,1.8958,126000000.0
2008-08-13 00:25:00,1.8957,1.896,1.89565,1.8959,131800000.0
2008-08-13 00:30:00,1.8959,1.8963,1.8956,1.8959,171600000.0
2008-08-13 00:35:00,1.8959,1.8963,1.89545,1.8959,112400000.0
2008-08-13 00:40:00,1.8959,1.8963,1.8958,1.8962,98700000.0
2008-08-13 00:45:00,1.8962,1.8966,1.89605,1.89635,115000000.0
2008-08-13 00:50:00,1.89635,1.8965,1.8961,1.8962,48800000.0
2008-08-13 00:55:00,1.89615,1.8963,1.8961,1.8962,51000000.0
2008-08-13 01:00:00,1.8963,1.8963,1.8958,1.8962,126400000.0
2008-08-13 01:05:00,1.8962,1.8964,1.896,1.896,93600000.0
2008-08-13 01:10:00,1.89595,1.8961,1.8955,1.896,323000000.0
2008-08-13 01:15:00,1.896,1.8961,1.89565,1.8959,151200000.0
2008-08-13 01:20:00,1.89575,1.8961,1.8956,1.89565,281100000.0
2008-08-13 01:25:00,1.89565,1.8959,1.8954,1.8959,185600000.0
2008-08-13 01:30:00,1.8959,1.8963,1.8956,1.8957,238500000.0
2008-08-13 01:35:00,1.8957,1.8957,1.89525,1.8955,338500000.0
2008-08-13 01:40:00,1.8956,1.8956,1.8954,1.8954,96200000.0
2008-08-13 01:45:00,1.8953,1.8955,1.8953,1.8954,246400000.0
2008-08-13 01:50:00,1.8954,1.8954,1.8952,1.8954,250500000.0
2008-08-13 01:55:00,1.8954,1.8956,1.8952,1.8952,110700000.0
2008-08-13 02:00:00,1.8952,1.8958,1.8952,1.8958,295300000.0
2008-08-13 02:05:00,1.8958,1.8961,1.8958,1.8961,57000000.0
2008-08-13 02:10:00,1.8961,1.8961,1.89555,1.89595,161900000.0
2008-08-13 02:15:00,1.89595,1.89615,1.89565,1.8957,157700000.0
2008-08-13 02:20:00,1.8957,1.8963,1.89565,1.8961,145300000.0
2008-08-13 02:25:00,1.8961,1.89685,1.896,1.89665,368500000.0
2008-08-13 02:30:00,1.8967,1.89695,1.8962,1.8966,462200000.0
2008-08-13 02:35:00,1.8966,1.8971,1.8966,1.8968,169500000.0
2008-08-13 02:40:00,1.8968,1.8972,1.8964,1.8967,214200000.0
2008-08-13 02:45:00,1.8967,1.8967,1.8963,1.8967,130300000.0
2008-08-13 02:50:00,1.8967,1.8973,1.8967,1.8972,398599999.0
2008-08-13 02:55:00,1.89715,1.8975,1.89705,1.8973,580900000.0
2008-08-13 03:00:00,1.8973,1.8986,1.8971,1.89795,1382300001.0
2008-08-13 03:05:00,1.8979,1.8984,1.89755,1.8978,442000000.0
2008-08-13 03:10:00,1.8978,1.8981,1.8975,1.8978,249300000.0
2008-08-13 03:15:00,1.8978,1.89805,1.8975,1.8979,203800000.0
2008-08-13 03:20:00,1.8979,1.8982,1.8979,1.8981,607200000.0
2008-08-13 03:25:00,1.8981,1.8983,1.89745,1.89765,496600000.0
2008-08-13 03:30:00,1.8977,1.8981,1.8977,1.8978,135800000.0
2008-08-13 03:35:00,1.8979,1.898,1.8966,1.8966,762399999.0
2008-08-13 03:40:00,1.8966,1.8978,1.8966,1.89735,1124300000.0
2008-08-13 03:45:00,1.89735,1.8989,1.89715,1.8983,598000000.0
2008-08-13 03:50:00,1.8984,1.8984,1.8978,1.8978,333500000.0
2008-08-13 03:55:00,1.8978,1.8981,1.89725,1.8973,386500000.0
2008-08-13 04:00:00,1.89725,1.8978,1.8962,1.8964,444400000.0
2008-08-13 04:05:00,1.8964,1.8965,1.89535,1.89545,968300000.0
2008-08-13 04:10:00,1.8955,1.8963,1.8955,1.896,270400000.0
2008-08-13 04:15:00,1.896,1.8961,1.89525,1.89525,501700000.0
2008-08-13 04:20:00,1.89525,1.8954,1.8941,1.8943,1092600000.0
2008-08-13 04:25:00,1.8943,1.8943,1.8921,1.8928,1039300001.0
2008-08-13 04:30:00,1.8929,1.89345,1.89235,1.8929,426600000.0
2008-08-13 04:35:00,1.893,1.8941,1.89245,1.8937,805900001.0
2008-08-13 04:40:00,1.8937,1.8946,1.8937,1.89435,372700000.0
2008-08-13 04:45:00,1.8944,1.8944,1.89335,1.8936,429100000.0
2008-08-13 04:50:00,1.8936,1.8936,1.8924,1.89255,823700002.0
2008-08-13 04:55:00,1.8925,1.8926,1.89225,1.8926,440200000.0
2008-08-13 05:00:00,1.8926,1.89325,1.8925,1.8931,422300000.0
2008-08-13 05:05:00,1.8931,1.89335,1.893,1.89315,216100000.0
2008-08-13 05:10:00,1.8932,1.8943,1.8932,1.8943,146000000.0
2008-08-13 05:15:00,1.8942,1.8946,1.89415,1.8942,776600002.0
2008-08-13 05:20:00,1.89425,1.8947,1.8942,1.8944,468600000.0
2008-08-13 05:25:00,1.8944,1.89495,1.89435,1.89475,498499999.0
2008-08-13 05:30:00,1.8948,1.89535,1.8948,1.8952,468700000.0
2008-08-13 05:35:00,1.8952,1.89605,1.8946,1.8957,268400000.0
2008-08-13 05:40:00,1.8957,1.8971,1.8956,1.8971,497900000.0
2008-08-13 05:45:00,1.8971,1.898,1.89695,1.8974,804500000.0
2008-08-13 05:50:00,1.8975,1.8984,1.8975,1.8984,719000000.0
2008-08-13 05:55:00,1.8984,1.8988,1.8979,1.89835,606199998.0
2008-08-13 06:00:00,1.8983,1.89885,1.8983,1.8987,519700000.0
2008-08-13 06:05:00,1.8987,1.8999,1.8987,1.8997,526900000.0
2008-08-13 06:10:00,1.8997,1.8999,1.8981,1.8983,958800002.0
2008-08-13 06:15:00,1.8983,1.8983,1.8975,1.8975,752400001.0
2008-08-13 06:20:00,1.8975,1.8982,1.8975,1.8978,361799999.0
2008-08-13 06:25:00,1.89775,1.89865,1.8977,1.89825,182300000.0
2008-08-13 06:30:00,1.8984,1.8984,1.89795,1.8981,354600000.0
2008-08-13 06:35:00,1.89805,1.89805,1.89745,1.89755,295600000.0
2008-08-13 06:40:00,1.89755,1.8978,1.8975,1.8977,187700000.0
2008-08-13 06:45:00,1.8977,1.8978,1.8968,1.89685,509400000.0
2008-08-13 06:50:00,1.89685,1.8973,1.89685,1.89705,366900000.0
2008-08-13 06:55:00,1.89725,1.8976,1.8972,1.8975,265300000.0
2008-08-13 07:00:00,1.8975,1.8977,1.89715,1.89755,341300000.0
2008-08-13 07:05:00,1.89755,1.89755,1.89595,1.89735,724200000.0
2008-08-13 07:10:00,1.89735,1.8984,1.89735,1.8976,415800000.0
2008-08-13 07:15:00,1.8976,1.89835,1.8974,1.8983,513600000.0
2008-08-13 07:20:00,1.8983,1.899,1.8982,1.8983,641900000.0
2008-08-13 07:25:00,1.8983,1.89905,1.8983,1.8988,380000000.0
2008-08-13 07:30:00,1.8988,1.8988,1.8971,1.8974,515600000.0
2008-08-13 07:35:00,1.8974,1.89815,1.8973,1.8979,377600000.0
2008-08-13 07:40:00,1.89785,1.8979,1.8971,1.8972,513800000.0
2008-08-13 07:45:00,1.8972,1.8973,1.8961,1.8961,613300000.0
2008-08-13 07:50:00,1.89615,1.8963,1.8932,1.8932,957899999.0
2008-08-13 07:55:00,1.8933,1.8967,1.89295,1.8966,1393000000.0
2008-08-13 08:00:00,1.8966,1.8968,1.89475,1.895,553700000.0
2008-08-13 08:05:00,1.89515,1.8975,1.89515,1.89685,743200000.0
2008-08-13 08:10:00,1.89685,1.8974,1.89685,1.89725,505900000.0
2008-08-13 08:15:00,1.8973,1.8977,1.8972,1.8976,466800000.0
2008-08-13 08:20:00,1.8976,1.8978,1.8967,1.8977,947200000.0
2008-08-13 08:25:00,1.8977,1.8978,1.8967,1.8967,747000000.0
2008-08-13 08:30:00,1.8967,1.89705,1.8959,1.8959,884900000.0
2008-08-13 08:35:00,1.8959,1.89775,1.8959,1.8977,717300000.0
2008-08-13 08:40:00,1.8977,1.8991,1.8967,1.8989,812800000.0
2008-08-13 08:45:00,1.8991,1.8998,1.89735,1.8975,1383499998.0
2008-08-13 08:50:00,1.8975,1.8978,1.8971,1.8977,405900000.0
2008-08-13 08:55:00,1.89765,1.8992,1.89765,1.8985,787500001.0
2008-08-13 09:00:00,1.8985,1.8996,1.89815,1.89955,1229600000.0
2008-08-13 09:05:00,1.89955,1.9015,1.89955,1.90065,1340900000.0
2008-08-13 09:10:00,1.9007,1.90165,1.90045,1.9015,1385799999.0
2008-08-13 09:15:00,1.90155,1.90295,1.9015,1.9027,1710200000.0
2008-08-13 09:20:00,1.90285,1.9036,1.9024,1.9025,1328167500.0
2008-08-13 09:25:00,1.9025,1.9026,1.9016,1.902,1344400000.0
2008-08-13 09:30:00,1.902,1.90325,1.902,1.90265,1462100000.0
2008-08-13 09:35:00,1.90265,1.90325,1.9018,1.902,1461600000.0
2008-08-13 09:40:00,1.902,1.902,1.9008,1.90135,1516300000.0
2008-08-13 09:45:00,1.90135,1.90135,1.90005,1.901,1465200001.0
2008-08-13 09:50:00,1.901,1.9017,1.90095,1.9016,490100000.0
2008-08-13 09:55:00,1.9016,1.9016,1.90005,1.90025,1302299999.0
2008-08-13 10:00:00,1.9002,1.9003,1.8986,1.8986,2128199996.0
2008-08-13 10:05:00,1.8986,1.8993,1.89815,1.8985,1648600001.0
2008-08-13 10:10:00,1.8987,1.8988,1.89715,1.8977,1895099999.0
2008-08-13 10:15:00,1.8977,1.8983,1.89745,1.898,1083800001.0
2008-08-13 10:20:00,1.89795,1.89815,1.89675,1.89675,1874500000.0
2008-08-13 10:25:00,1.89675,1.89685,1.89585,1.8967,1637900002.0
2008-08-13 10:30:00,1.89655,1.8985,1.89495,1.89785,2012999999.0
2008-08-13 10:35:00,1.89785,1.89795,1.89655,1.8979,1336099997.0
2008-08-13 10:40:00,1.8979,1.8993,1.8979,1.8985,1271200000.0
2008-08-13 10:45:00,1.89855,1.8987,1.8978,1.8982,923100000.0
2008-08-13 10:50:00,1.8982,1.8987,1.8978,1.8986,1030900000.0
2008-08-13 10:55:00,1.8986,1.8991,1.89795,1.8983,1273300000.0
2008-08-13 11:00:00,1.8983,1.90005,1.8982,1.89935,1017900000.0
2008-08-13 11:05:00,1.89935,1.90075,1.89915,1.90035,781200000.0
2008-08-13 11:10:00,1.90035,1.9011,1.899,1.8997,1375400003.0
2008-08-13 11:15:00,1.8997,1.90025,1.8995,1.8997,819300000.0
2008-08-13 11:20:00,1.8997,1.90025,1.89925,1.89995,618200000.0
2008-08-13 11:25:00,1.9,1.9003,1.8991,1.8991,704900001.0
2008-08-13 11:30:00,1.8992,1.89935,1.889,1.8891,3547731245.0
2008-08-13 11:35:00,1.8891,1.8908,1.88895,1.88975,2665100000.0
2008-08-13 11:40:00,1.8898,1.8898,1.88645,1.8876,3473400007.0
2008-08-13 11:45:00,1.88755,1.88755,1.8821,1.88235,2653500003.0
2008-08-13 11:50:00,1.8824,1.884,1.88225,1.8838,1308599999.0
2008-08-13 11:55:00,1.8838,1.8843,1.8833,1.8838,1348100000.0
2008-08-13 12:00:00,1.88375,1.884,1.88,1.8802,2231999999.0
2008-08-13 12:05:00,1.88015,1.8802,1.87775,1.878,2195099996.0
2008-08-13 12:10:00,1.8782,1.87835,1.8755,1.8778,2754800001.0
2008-08-13 12:15:00,1.8778,1.8793,1.8778,1.878,1656700002.0
2008-08-13 12:20:00,1.878,1.8783,1.87585,1.8776,1913300003.0
2008-08-13 12:25:00,1.87765,1.8784,1.87695,1.8782,1093300000.0
2008-08-13 12:30:00,1.8781,1.87905,1.87755,1.87905,717000000.0
2008-08-13 12:35:00,1.8791,1.8792,1.87725,1.8775,1278100001.0
2008-08-13 12:40:00,1.8775,1.8776,1.87645,1.8766,1402100001.0
2008-08-13 12:45:00,1.87655,1.8766,1.87425,1.87605,2129500001.0
2008-08-13 12:50:00,1.876,1.8765,1.8753,1.8764,2233100000.0
2008-08-13 12:55:00,1.8764,1.8772,1.87565,1.8759,1045300000.0
2008-08-13 13:00:00,1.8759,1.876,1.87355,1.8748,1279200001.0
2008-08-13 13:05:00,1.8749,1.8758,1.87425,1.8758,988600000.0
2008-08-13 13:10:00,1.8759,1.87625,1.875,1.8761,1051800000.0
2008-08-13 13:15:00,1.8761,1.8775,1.87605,1.87635,1468299999.0
2008-08-13 13:20:00,1.87635,1.8768,1.87605,1.8765,904200000.0
2008-08-13 13:25:00,1.87645,1.87785,1.87645,1.8773,2311899997.0
2008-08-13 13:30:00,1.8773,1.8775,1.87655,1.87655,1355100001.0
2008-08-13 13:35:00,1.87655,1.877,1.87575,1.8767,1852500000.0
2008-08-13 13:40:00,1.8767,1.8773,1.8763,1.8767,2094300001.0
2008-08-13 13:45:00,1.8767,1.87715,1.8754,1.876,1704700001.0
2008-08-13 13:50:00,1.876,1.8763,1.87565,1.8759,988200000.0
2008-08-13 13:55:00,1.8759,1.8766,1.8759,1.876,1276500000.0
2008-08-13 14:00:00,1.87605,1.8766,1.8759,1.8766,565600000.0
2008-08-13 14:05:00,1.8766,1.8769,1.87625,1.8767,544200000.0
2008-08-13 14:10:00,1.87665,1.8767,1.8757,1.8763,1615800000.0
2008-08-13 14:15:00,1.8763,1.878,1.8763,1.8778,1889500001.0
2008-08-13 14:20:00,1.87785,1.8781,1.87715,1.8776,1050700000.0
2008-08-13 14:25:00,1.8776,1.87825,1.87695,1.8771,1398500000.0
2008-08-13 14:30:00,1.8772,1.8796,1.8762,1.87945,2566800004.0
2008-08-13 14:35:00,1.87945,1.8795,1.878,1.87845,2420300010.0
2008-08-13 14:40:00,1.87845,1.8786,1.8776,1.8778,1499300002.0
2008-08-13 14:45:00,1.8778,1.87825,1.87715,1.8781,1417799999.0
2008-08-13 14:50:00,1.87815,1.8785,1.87755,1.8783,1865100000.0
2008-08-13 14:55:00,1.87825,1.879,1.878,1.8782,2006300003.0
2008-08-13 15:00:00,1.8782,1.8782,1.8766,1.8769,1660300002.0
2008-08-13 15:05:00,1.8769,1.8769,1.8756,1.87565,2010199996.0
2008-08-13 15:10:00,1.87565,1.87565,1.87455,1.8748,1884199998.0
2008-08-13 15:15:00,1.87485,1.8754,1.87425,1.87485,1581300000.0
2008-08-13 15:20:00,1.8749,1.87495,1.8728,1.8737,2734200000.0
2008-08-13 15:25:00,1.87385,1.87495,1.8725,1.8725,3378600022.0
2008-08-13 15:30:00,1.87255,1.8727,1.87055,1.8717,3592200004.0
2008-08-13 15:35:00,1.8717,1.8728,1.8713,1.87245,1369100001.0
2008-08-13 15:40:00,1.87245,1.87295,1.87205,1.8723,1772499999.0
2008-08-13 15:45:00,1.8723,1.8728,1.8717,1.87185,2209199995.0
2008-08-13 15:50:00,1.87185,1.872,1.87085,1.8713,1550200002.0
2008-08-13 15:55:00,1.87125,1.8713,1.8684,1.8691,2105040001.0
2008-08-13 16:00:00,1.8692,1.86985,1.8669,1.86725,2497400003.0
2008-08-13 16:05:00,1.86725,1.86845,1.8669,1.8673,2060100007.0
2008-08-13 16:10:00,1.8673,1.8677,1.865,1.865,2534700013.0
2008-08-13 16:15:00,1.8651,1.8662,1.8647,1.86595,1705800001.0
2008-08-13 16:20:00,1.86595,1.8668,1.86545,1.8667,1604400000.0
2008-08-13 16:25:00,1.8667,1.8691,1.8667,1.8678,2584500000.0
2008-08-13 16:30:00,1.8678,1.8683,1.8676,1.86805,932800000.0
2008-08-13 16:35:00,1.8682,1.8705,1.86805,1.86935,3549300008.0
2008-08-13 16:40:00,1.8694,1.8697,1.8668,1.86715,2697499996.0
2008-08-13 16:45:00,1.8671,1.8676,1.8653,1.8653,2876899999.0
2008-08-13 16:50:00,1.8653,1.8662,1.86455,1.86475,1373699999.0
2008-08-13 16:55:00,1.86475,1.8654,1.8639,1.86505,1628899999.0
2008-08-13 17:00:00,1.8652,1.8657,1.8647,1.8656,1513000002.0
2008-08-13 17:05:00,1.8656,1.8674,1.8656,1.86645,1188800000.0
2008-08-13 17:10:00,1.86645,1.8674,1.86615,1.86695,1125500000.0
2008-08-13 17:15:00,1.867,1.867,1.8657,1.86605,926200000.0
2008-08-13 17:20:00,1.8661,1.8662,1.8648,1.86565,1423900001.0
2008-08-13 17:25:00,1.8656,1.8661,1.8651,1.86525,1393900000.0
2008-08-13 17:30:00,1.8652,1.866,1.8652,1.8659,769500000.0
2008-08-13 17:35:00,1.8658,1.8666,1.8655,1.866,1320800000.0
2008-08-13 17:40:00,1.8658,1.8663,1.8658,1.86615,1142900000.0
2008-08-13 17:45:00,1.8661,1.8671,1.86595,1.8671,1134500000.0
2008-08-13 17:50:00,1.8671,1.8683,1.86685,1.868,785600001.0
2008-08-13 17:55:00,1.86805,1.86845,1.86765,1.86805,1268400000.0
2008-08-13 18:00:00,1.868,1.8684,1.86745,1.8682,876100000.0
2008-08-13 18:05:00,1.8682,1.8703,1.86815,1.8703,1001400000.0
2008-08-13 18:10:00,1.8704,1.87085,1.8696,1.8697,1463200000.0
2008-08-13 18:15:00,1.8697,1.8708,1.869,1.87035,773800000.0
2008-08-13 18:20:00,1.8703,1.8712,1.8698,1.8698,1053299998.0
2008-08-13 18:25:00,1.8698,1.871,1.8698,1.8705,548800000.0
2008-08-13 18:30:00,1.87045,1.8706,1.869,1.8695,709300000.0
2008-08-13 18:35:00,1.8694,1.8705,1.8694,1.86955,743100000.0
2008-08-13 18:40:00,1.86955,1.87,1.86855,1.86865,575300000.0
2008-08-13 18:45:00,1.86865,1.8698,1.8686,1.8691,578500000.0
2008-08-13 18:50:00,1.8691,1.8703,1.8691,1.8703,948200000.0
2008-08-13 18:55:00,1.8703,1.8713,1.87005,1.871,938599999.0
2008-08-13 19:00:00,1.87105,1.87175,1.8701,1.87025,1020400000.0
2008-08-13 19:05:00,1.87025,1.87045,1.86995,1.87025,597700000.0
2008-08-13 19:10:00,1.87025,1.87105,1.86985,1.871,462900000.0
2008-08-13 19:15:00,1.871,1.87155,1.86965,1.8701,939600000.0
2008-08-13 19:20:00,1.8701,1.8705,1.87,1.8702,619700000.0
2008-08-13 19:25:00,1.8702,1.87055,1.87,1.87,362000000.0
2008-08-13 19:30:00,1.87005,1.8719,1.87,1.8717,881600000.0
2008-08-13 19:35:00,1.87175,1.8719,1.87125,1.8717,703200000.0
2008-08-13 19:40:00,1.8717,1.8717,1.871,1.87115,516900000.0
2008-08-13 19:45:00,1.87115,1.8718,1.87115,1.87155,839600000.0
2008-08-13 19:50:00,1.87155,1.872,1.8707,1.871,699900000.0
2008-08-13 19:55:00,1.871,1.8728,1.871,1.8723,491500000.0
2008-08-13 20:00:00,1.8723,1.873,1.8723,1.8727,812700000.0
2008-08-13 20:05:00,1.8726,1.87335,1.8725,1.8725,959500000.0
2008-08-13 20:10:00,1.8725,1.8727,1.8717,1.8717,999900000.0
2008-08-13 20:15:00,1.8717,1.872,1.8713,1.87155,512300000.0
2008-08-13 20:20:00,1.87155,1.8723,1.8713,1.8714,1095800000.0
2008-08-13 20:25:00,1.8714,1.87165,1.87105,1.87135,482100000.0
2008-08-13 20:30:00,1.8713,1.8718,1.87125,1.8717,374600000.0
2008-08-13 20:35:00,1.8718,1.8719,1.8713,1.87145,340200000.0
2008-08-13 20:40:00,1.8715,1.8718,1.8713,1.8718,389600000.0
2008-08-13 20:45:00,1.8717,1.8717,1.8712,1.8713,498000000.0
2008-08-13 20:50:00,1.8713,1.87255,1.8713,1.87255,670400000.0
2008-08-13 20:55:00,1.87255,1.873,1.8725,1.8726,688700000.0
2008-08-13 21:00:00,1.8725,1.8727,1.87165,1.8721,965800000.0
2008-08-13 21:05:00,1.8721,1.8727,1.872,1.87245,518700000.0
2008-08-13 21:10:00,1.8724,1.8726,1.8716,1.87175,507300000.0
2008-08-13 21:15:00,1.87175,1.87175,1.87065,1.8709,430700000.0
2008-08-13 21:20:00,1.8709,1.8711,1.8705,1.8705,600900000.0
2008-08-13 21:25:00,1.8705,1.871,1.8703,1.871,602700000.0
2008-08-13 21:30:00,1.871,1.871,1.87015,1.8702,624400000.0
2008-08-13 21:35:00,1.8702,1.8704,1.86985,1.87035,265000000.0
2008-08-13 21:40:00,1.87035,1.8705,1.87005,1.8705,234900000.0
2008-08-13 21:45:00,1.8706,1.87105,1.87045,1.87075,610900000.0
2008-08-13 21:50:00,1.87075,1.87075,1.87055,1.8706,234000000.0
2008-08-13 21:55:00,1.8706,1.8708,1.87015,1.87055,293900000.0
2008-08-13 22:00:00,1.87055,1.8706,1.87015,1.8702,157000000.0
2008-08-13 22:05:00,1.8702,1.87045,1.86975,1.8701,326300000.0
2008-08-13 22:10:00,1.8701,1.8702,1.86905,1.86925,466900000.0
2008-08-13 22:15:00,1.86925,1.8695,1.869,1.86905,174100000.0
2008-08-13 22:20:00,1.869,1.87,1.86875,1.8696,330000000.0
2008-08-13 22:25:00,1.86945,1.86975,1.8687,1.8693,486000000.0
2008-08-13 22:30:00,1.86935,1.8705,1.86935,1.87005,553399999.0
2008-08-13 22:35:00,1.87005,1.8705,1.8699,1.87005,427900000.0
2008-08-13 22:40:00,1.87005,1.8703,1.87005,1.8701,126100000.0
2008-08-13 22:45:00,1.8701,1.8703,1.86965,1.87005,270900000.0
2008-08-13 22:50:00,1.8702,1.87055,1.87015,1.8702,222700000.0
2008-08-13 22:55:00,1.8702,1.8704,1.8701,1.8702,68200000.0
2008-08-13 23:00:00,1.8702,1.8704,1.86985,1.86985,86700000.0
2008-08-13 23:05:00,1.86985,1.86985,1.86935,1.86955,120200000.0
2008-08-13 23:10:00,1.86955,1.86975,1.86955,1.86975,67300000.0
2008-08-13 23:15:00,1.86975,1.8698,1.8695,1.8695,45400000.0
2008-08-13 23:20:00,1.8695,1.8695,1.8694,1.8695,24000000.0
2008-08-13 23:25:00,1.8697,1.8698,1.8694,1.8696,72400000.0
2008-08-13 23:30:00,1.8696,1.86965,1.8691,1.8695,111900000.0
2008-08-13 23:35:00,1.8695,1.8695,1.86885,1.8692,56600000.0
2008-08-13 23:40:00,1.8692,1.8692,1.86915,1.8692,15200000.0
2008-08-13 23:45:00,1.8692,1.8692,1.86915,1.8692,17400000.0
2008-08-13 23:50:00,1.8692,1.86925,1.8691,1.8691,39800000.0
2008-08-13 23:55:00,1.8691,1.8691,1.869,1.869,132500000.0
2008-08-14 00:00:00,1.869,1.8694,1.869,1.86925,158100000.0
2008-08-14 00:05:00,1.86925,1.8693,1.869,1.869,135500000.0
2008-08-14 00:10:00,1.869,1.8695,1.869,1.8695,297600000.0
2008-08-14 00:15:00,1.8695,1.87105,1.8695,1.8704,606800000.0
2008-08-14 00:20:00,1.8704,1.87065,1.87005,1.8705,120800000.0
2008-08-14 00:25:00,1.8705,1.8705,1.86995,1.87,179100000.0
2008-08-14 00:30:00,1.87,1.87044,1.86974,1.86998,278900000.0
2008-08-14 00:35:00,1.87015,1.87065,1.86971,1.8706,301900000.0
2008-08-14 00:40:00,1.8702,1.8705,1.87015,1.8705,51000000.0
2008-08-14 00:45:00,1.8705,1.8705,1.8702,1.8702,209800000.0
2008-08-14 00:50:00,1.8702,1.8703,1.8691,1.8691,127100000.0
2008-08-14 00:55:00,1.8694,1.8695,1.8671,1.8671,885699998.0
2008-08-14 01:00:00,1.86715,1.8675,1.8671,1.8671,560600000.0
2008-08-14 01:05:00,1.8671,1.8672,1.866,1.866,648100000.0
2008-08-14 01:10:00,1.86605,1.8674,1.866,1.867,951100001.0
2008-08-14 01:15:00,1.867,1.86785,1.8667,1.8677,395700000.0
2008-08-14 01:20:00,1.8677,1.8677,1.8671,1.8674,295200000.0
2008-08-14 01:25:00,1.8674,1.86745,1.867,1.8674,324900001.0
2008-08-14 01:30:00,1.8674,1.8674,1.8672,1.8672,186600002.0
2008-08-14 01:35:00,1.8672,1.8672,1.8663,1.8664,330100000.0
2008-08-14 01:40:00,1.8664,1.8665,1.865,1.8653,961300002.0
2008-08-14 01:45:00,1.8652,1.8657,1.8652,1.8655,252800000.0
2008-08-14 01:50:00,1.8654,1.8661,1.8652,1.866,319500000.0
2008-08-14 01:55:00,1.8659,1.8667,1.8659,1.8666,358600000.0
2008-08-14 02:00:00,1.8666,1.867,1.8664,1.8667,252899999.0
2008-08-14 02:05:00,1.8667,1.8694,1.8667,1.8694,653700000.0
2008-08-14 02:10:00,1.8694,1.8695,1.8682,1.86945,230300000.0
2008-08-14 02:15:00,1.8694,1.8694,1.86855,1.869,193200000.0
2008-08-14 02:20:00,1.869,1.869,1.8681,1.86815,127200000.0
2008-08-14 02:25:00,1.8681,1.8683,1.8676,1.8677,401500000.0
2008-08-14 02:30:00,1.8677,1.8681,1.8675,1.8679,245000000.0
2008-08-14 02:35:00,1.8679,1.8684,1.8679,1.8681,326200000.0
2008-08-14 02:40:00,1.8681,1.8681,1.8677,1.8681,660700000.0
2008-08-14 02:45:00,1.8681,1.8683,1.86785,1.8681,200900000.0
2008-08-14 02:50:00,1.8681,1.8682,1.8672,1.86745,643899997.0
2008-08-14 02:55:00,1.86755,1.8676,1.8672,1.86755,148600000.0
2008-08-14 03:00:00,1.8675,1.8678,1.8675,1.8676,117000000.0
2008-08-14 03:05:00,1.8676,1.8676,1.86655,1.86655,393700000.0
2008-08-14 03:10:00,1.86655,1.86655,1.865,1.8653,441199999.0
2008-08-14 03:15:00,1.8654,1.8657,1.8651,1.86535,341700000.0
2008-08-14 03:20:00,1.86535,1.8655,1.8646,1.8651,250700000.0
2008-08-14 03:25:00,1.8651,1.8654,1.8649,1.865,562200000.0
2008-08-14 03:30:00,1.865,1.86635,1.865,1.866,544700000.0
2008-08-14 03:35:00,1.866,1.8662,1.8621,1.8622,1304899999.0
2008-08-14 03:40:00,1.86215,1.8632,1.8619,1.8632,542500000.0
2008-08-14 03:45:00,1.8632,1.8643,1.8631,1.8643,316400000.0
2008-08-14 03:50:00,1.8644,1.8657,1.8644,1.86495,376600000.0
2008-08-14 03:55:00,1.86495,1.8661,1.8648,1.8661,521500002.0
2008-08-14 04:00:00,1.8661,1.8661,1.86515,1.8652,419300000.0
2008-08-14 04:05:00,1.8652,1.8657,1.86475,1.8657,622700000.0
2008-08-14 04:10:00,1.8658,1.86745,1.8658,1.8672,793300000.0
2008-08-14 04:15:00,1.8672,1.8673,1.8665,1.867,635300000.0
2008-08-14 04:20:00,1.8669,1.8669,1.8663,1.8668,455300000.0
2008-08-14 04:25:00,1.8667,1.8674,1.8664,1.867,881000001.0
2008-08-14 04:30:00,1.867,1.867,1.8654,1.8661,933799999.0
2008-08-14 04:35:00,1.8661,1.8673,1.8661,1.8672,366600000.0
2008-08-14 04:40:00,1.8672,1.8672,1.8659,1.86605,762800002.0
2008-08-14 04:45:00,1.86605,1.8666,1.86605,1.86615,426600003.0
2008-08-14 04:50:00,1.8661,1.8663,1.86605,1.86605,143700000.0
2008-08-14 04:55:00,1.86605,1.8661,1.8656,1.8658,368500000.0
2008-08-14 05:00:00,1.8658,1.8662,1.8657,1.8661,180800000.0
2008-08-14 05:05:00,1.8661,1.8667,1.8661,1.86655,104800000.0
2008-08-14 05:10:00,1.86655,1.8668,1.8665,1.86655,101100000.0
2008-08-14 05:15:00,1.86655,1.86655,1.86645,1.86655,110500000.0
2008-08-14 05:20:00,1.86655,1.86665,1.86645,1.8666,185100000.0
2008-08-14 05:25:00,1.8666,1.8667,1.86622,1.8666,447100000.0
2008-08-14 05:30:00,1.86665,1.86665,1.8652,1.8665,727400000.0
2008-08-14 05:35:00,1.8666,1.8667,1.8663,1.8664,260600000.0
2008-08-14 05:40:00,1.8664,1.86655,1.8664,1.86655,451500000.0
2008-08-14 05:45:00,1.86655,1.8675,1.86655,1.867,528900002.0
2008-08-14 05:50:00,1.867,1.8678,1.8666,1.8678,349900000.0
2008-08-14 05:55:00,1.8679,1.8684,1.8676,1.86805,409200000.0
2008-08-14 06:00:00,1.86805,1.8682,1.8676,1.86765,387400000.0
2008-08-14 06:05:00,1.86765,1.8677,1.8671,1.86765,403700000.0
2008-08-14 06:10:00,1.8677,1.8679,1.8677,1.8677,254200000.0
2008-08-14 06:15:00,1.8677,1.86775,1.86705,1.86715,407100000.0
2008-08-14 06:20:00,1.8671,1.8674,1.86635,1.8664,303100000.0
2008-08-14 06:25:00,1.8664,1.8666,1.86635,1.8666,249700000.0
2008-08-14 06:30:00,1.8666,1.86685,1.86595,1.8663,561900001.0
2008-08-14 06:35:00,1.8663,1.8666,1.8659,1.8661,688400005.0
2008-08-14 06:40:00,1.8661,1.8661,1.8655,1.8657,241600002.0
2008-08-14 06:45:00,1.8657,1.8665,1.8656,1.8662,648699997.0
2008-08-14 06:50:00,1.8662,1.868,1.8662,1.8667,602900000.0
2008-08-14 06:55:00,1.86675,1.8679,1.86675,1.8676,661900000.0
2008-08-14 07:00:00,1.8676,1.86845,1.8672,1.8672,893300000.0
2008-08-14 07:05:00,1.8672,1.8678,1.8665,1.8665,1082500000.0
2008-08-14 07:10:00,1.8665,1.8671,1.8662,1.867,822500000.0
2008-08-14 07:15:00,1.86695,1.8671,1.8667,1.867,480200000.0
2008-08-14 07:20:00,1.867,1.8675,1.8668,1.8675,1405400003.0
2008-08-14 07:25:00,1.8675,1.86755,1.8671,1.8671,441600000.0
2008-08-14 07:30:00,1.8671,1.86715,1.8668,1.86715,466700000.0
2008-08-14 07:35:00,1.86715,1.86715,1.86655,1.86655,536600000.0
2008-08-14 07:40:00,1.86655,1.8667,1.8659,1.866,829300003.0
2008-08-14 07:45:00,1.86605,1.86675,1.8652,1.86545,937499998.0
2008-08-14 07:50:00,1.86545,1.8661,1.865,1.8658,1270500000.0
2008-08-14 07:55:00,1.8658,1.8665,1.86575,1.8661,1157899996.0
2008-08-14 08:00:00,1.8661,1.8684,1.8661,1.8672,925399999.0
2008-08-14 08:05:00,1.8673,1.86835,1.86705,1.8675,676400001.0
2008-08-14 08:10:00,1.8676,1.8676,1.86475,1.86735,803100001.0
2008-08-14 08:15:00,1.8675,1.86755,1.86695,1.86715,224000000.0
2008-08-14 08:20:00,1.86705,1.8677,1.86575,1.8676,829600000.0
2008-08-14 08:25:00,1.8676,1.8688,1.86735,1.8688,531500000.0
2008-08-14 08:30:00,1.8688,1.8701,1.86825,1.8698,946400000.0
2008-08-14 08:35:00,1.86985,1.872,1.86985,1.8715,950200000.0
2008-08-14 08:40:00,1.8715,1.8716,1.8709,1.87125,476400000.0
2008-08-14 08:45:00,1.8712,1.87145,1.8702,1.87085,1137400000.0
2008-08-14 08:50:00,1.8708,1.8708,1.86955,1.87,888300000.0
2008-08-14 08:55:00,1.87,1.871,1.868,1.8682,1289300001.0
2008-08-14 09:00:00,1.8682,1.8683,1.8664,1.8669,2210700007.0
2008-08-14 09:05:00,1.8669,1.8674,1.86565,1.866,1443700001.0
2008-08-14 09:10:00,1.86605,1.8668,1.8655,1.8664,1156200000.0
2008-08-14 09:15:00,1.8664,1.8676,1.8664,1.8675,669200000.0
2008-08-14 09:20:00,1.8675,1.8684,1.8674,1.8683,995000000.0
2008-08-14 09:25:00,1.8683,1.8686,1.86745,1.8676,895000000.0
2008-08-14 09:30:00,1.8676,1.8709,1.8674,1.8699,1589100000.0
2008-08-14 09:35:00,1.86985,1.8703,1.8692,1.86925,1866900000.0
2008-08-14 09:40:00,1.86925,1.86995,1.86885,1.86885,959600000.0
2008-08-14 09:45:00,1.86885,1.8703,1.86855,1.8703,1419200000.0
2008-08-14 09:50:00,1.8703,1.8716,1.87005,1.871,1626100000.0
2008-08-14 09:55:00,1.871,1.8714,1.8699,1.87,1049400000.0
2008-08-14 10:00:00,1.87,1.8728,1.8699,1.8721,1507900002.0
2008-08-14 10:05:00,1.8721,1.8735,1.8717,1.8726,1194700004.0
2008-08-14 10:10:00,1.8726,1.8734,1.8714,1.8714,1113200001.0
2008-08-14 10:15:00,1.8714,1.8724,1.8708,1.8722,1298700000.0
2008-08-14 10:20:00,1.8722,1.8729,1.8722,1.8723,653800000.0
2008-08-14 10:25:00,1.8723,1.8723,1.8715,1.87195,830900000.0
2008-08-14 10:30:00,1.87195,1.87215,1.87175,1.87205,637400000.0
2008-08-14 10:35:00,1.87205,1.8723,1.8718,1.8721,765200000.0
2008-08-14 10:40:00,1.8721,1.8721,1.8711,1.8712,611600000.0
2008-08-14 10:45:00,1.8712,1.8714,1.8707,1.8707,541400000.0
2008-08-14 10:50:00,1.8707,1.87115,1.86935,1.87095,1623900000.0
2008-08-14 10:55:00,1.871,1.87305,1.87045,1.87285,1596967500.0
2008-08-14 11:00:00,1.873,1.8732,1.8716,1.8727,1149100001.0
2008-08-14 11:05:00,1.8728,1.8728,1.87105,1.8711,893200000.0
2008-08-14 11:10:00,1.8711,1.8712,1.8698,1.87005,1160300001.0
2008-08-14 11:15:00,1.87005,1.8702,1.86875,1.86895,1806700000.0
2008-08-14 11:20:00,1.869,1.8698,1.86855,1.8688,1191300001.0
2008-08-14 11:25:00,1.8688,1.87045,1.8687,1.87,943700000.0
2008-08-14 11:30:00,1.87,1.87,1.86925,1.86945,849800000.0
2008-08-14 11:35:00,1.86945,1.87065,1.86925,1.8702,1018800000.0
2008-08-14 11:40:00,1.8702,1.87045,1.8696,1.8697,594100000.0
2008-08-14 11:45:00,1.8697,1.8698,1.86855,1.86855,753800000.0
2008-08-14 11:50:00,1.8686,1.8694,1.8686,1.8693,650400000.0
2008-08-14 11:55:00,1.8693,1.86975,1.86865,1.8697,711300000.0
2008-08-14 12:00:00,1.8697,1.8705,1.8695,1.8704,656200000.0
2008-08-14 12:05:00,1.8704,1.87095,1.87025,1.8706,1343300000.0
2008-08-14 12:10:00,1.8706,1.8713,1.8705,1.8713,790500000.0
2008-08-14 12:15:00,1.8713,1.873,1.87125,1.8729,1864500001.0
2008-08-14 12:20:00,1.8729,1.873,1.87195,1.8724,1646799999.0
2008-08-14 12:25:00,1.8724,1.8725,1.87165,1.87205,1291200001.0
2008-08-14 12:30:00,1.87215,1.8722,1.87175,1.8721,892300000.0
2008-08-14 12:35:00,1.8721,1.8728,1.8721,1.8726,1144100000.0
2008-08-14 12:40:00,1.8726,1.8726,1.8718,1.8718,1235400001.0
2008-08-14 12:45:00,1.87175,1.8721,1.8715,1.87165,1085200000.0
2008-08-14 12:50:00,1.87165,1.87185,1.87135,1.8716,438200000.0
2008-08-14 12:55:00,1.8716,1.8724,1.8715,1.8723,862200001.0
2008-08-14 13:00:00,1.87225,1.87235,1.8719,1.8722,699600000.0
2008-08-14 13:05:00,1.8722,1.8728,1.8722,1.8725,708500000.0
2008-08-14 13:10:00,1.8725,1.8738,1.872,1.8737,1569900000.0
2008-08-14 13:15:00,1.87375,1.8755,1.8736,1.8755,1705900000.0
2008-08-14 13:20:00,1.8755,1.8765,1.8752,1.8754,1287800000.0
2008-08-14 13:25:00,1.87535,1.87565,1.87495,1.8754,835200000.0
2008-08-14 13:30:00,1.8754,1.8772,1.87515,1.87595,2404600000.0
2008-08-14 13:35:00,1.87595,1.8761,1.87445,1.8748,1364999999.0
2008-08-14 13:40:00,1.87475,1.875,1.87415,1.87415,751599999.0
2008-08-14 13:45:00,1.87415,1.8747,1.8736,1.87385,1192800000.0
2008-08-14 13:50:00,1.87385,1.875,1.87375,1.8744,1223100002.0
2008-08-14 13:55:00,1.8744,1.8751,1.8743,1.8748,1308900000.0
2008-08-14 14:00:00,1.8748,1.87525,1.8745,1.87515,1487900000.0
2008-08-14 14:05:00,1.8752,1.8754,1.8745,1.8747,1218600000.0
2008-08-14 14:10:00,1.8747,1.8749,1.874,1.87435,1948700000.0
2008-08-14 14:15:00,1.87455,1.87485,1.8742,1.87475,1291600000.0
2008-08-14 14:20:00,1.87475,1.8752,1.87445,1.8748,2065100001.0
2008-08-14 14:25:00,1.8748,1.8752,1.874,1.8744,1450300000.0
2008-08-14 14:30:00,1.874,1.8778,1.87235,1.877,3396800002.0
2008-08-14 14:35:00,1.8769,1.87785,1.8765,1.8769,2252000002.0
2008-08-14 14:40:00,1.8769,1.8777,1.876,1.8776,2279700001.0
2008-08-14 14:45:00,1.87755,1.87865,1.87585,1.8766,3009100010.0
2008-08-14 14:50:00,1.8767,1.877,1.8753,1.8753,2347199998.0
2008-08-14 14:55:00,1.8755,1.87625,1.8749,1.87525,1698999998.0
2008-08-14 15:00:00,1.87525,1.87525,1.87285,1.8733,2401300000.0
2008-08-14 15:05:00,1.8733,1.8746,1.87275,1.8728,2155099993.0
2008-08-14 15:10:00,1.8728,1.8735,1.8723,1.8733,1413700001.0
2008-08-14 15:15:00,1.87325,1.8741,1.87275,1.873,1651300002.0
2008-08-14 15:20:00,1.873,1.873,1.87095,1.87105,2073400003.0
2008-08-14 15:25:00,1.8711,1.87205,1.8711,1.87175,833400000.0
2008-08-14 15:30:00,1.87175,1.872,1.8708,1.8711,912600000.0
2008-08-14 15:35:00,1.87105,1.87195,1.8709,1.87185,725600000.0
2008-08-14 15:40:00,1.87185,1.87195,1.87,1.8703,2007599999.0
2008-08-14 15:45:00,1.8703,1.8708,1.87015,1.8705,1533800000.0
2008-08-14 15:50:00,1.8705,1.87145,1.8705,1.87115,1482100000.0
2008-08-14 15:55:00,1.8712,1.8725,1.8709,1.87115,1571700001.0
2008-08-14 16:00:00,1.8712,1.8717,1.87075,1.8712,1450800000.0
2008-08-14 16:05:00,1.8712,1.8718,1.87095,1.87175,1023500000.0
2008-08-14 16:10:00,1.87175,1.872,1.8713,1.8718,1118800000.0
2008-08-14 16:15:00,1.8718,1.87235,1.87105,1.8719,1039000000.0
2008-08-14 16:20:00,1.8719,1.8725,1.8718,1.8722,1394099995.0
2008-08-14 16:25:00,1.87225,1.8727,1.8719,1.8726,1064000000.0
2008-08-14 16:30:00,1.8726,1.8732,1.8721,1.8731,912300000.0
2008-08-14 16:35:00,1.8731,1.8753,1.8721,1.87305,2006499998.0
2008-08-14 16:40:00,1.8731,1.87375,1.87255,1.87375,1132200000.0
2008-08-14 16:45:00,1.87375,1.87595,1.8737,1.8758,1311500000.0
2008-08-14 16:50:00,1.876,1.8768,1.87585,1.876,1846400002.0
2008-08-14 16:55:00,1.8761,1.8767,1.8751,1.8752,1515800001.0
2008-08-14 17:00:00,1.8752,1.8755,1.875,1.87505,1005000000.0
2008-08-14 17:05:00,1.875,1.875,1.8735,1.8737,1577900000.0
2008-08-14 17:10:00,1.8737,1.8738,1.8725,1.8726,1449900001.0
2008-08-14 17:15:00,1.8726,1.8729,1.8723,1.87285,1123800000.0
2008-08-14 17:20:00,1.87285,1.8734,1.8726,1.8727,1160600000.0
2008-08-14 17:25:00,1.8727,1.87355,1.87255,1.87335,782100000.0
2008-08-14 17:30:00,1.87335,1.8738,1.8731,1.87365,1350300000.0
2008-08-14 17:35:00,1.87365,1.87365,1.87295,1.8731,652800000.0
2008-08-14 17:40:00,1.8731,1.8732,1.8722,1.87225,718200001.0
2008-08-14 17:45:00,1.8722,1.87285,1.8722,1.8726,502700000.0
2008-08-14 17:50:00,1.8726,1.873,1.87225,1.8726,629700000.0
2008-08-14 17:55:00,1.87265,1.87275,1.8711,1.87125,1165200000.0
2008-08-14 18:00:00,1.87125,1.8718,1.8707,1.8712,631000000.0
2008-08-14 18:05:00,1.87125,1.87125,1.86895,1.87015,1165899995.0
2008-08-14 18:10:00,1.8701,1.8703,1.86865,1.8692,1200399998.0
2008-08-14 18:15:00,1.86925,1.87,1.86915,1.86935,1149899995.0
2008-08-14 18:20:00,1.86935,1.86955,1.86915,1.86945,502100000.0
2008-08-14 18:25:00,1.86945,1.8698,1.86915,1.86935,445400000.0
2008-08-14 18:30:00,1.8693,1.8697,1.8668,1.8668,2456000012.0
2008-08-14 18:35:00,1.8668,1.8674,1.86605,1.86705,1536800005.0
2008-08-14 18:40:00,1.86695,1.86845,1.8669,1.8684,660200000.0
2008-08-14 18:45:00,1.8684,1.8685,1.86725,1.86765,800099999.0
2008-08-14 18:50:00,1.86765,1.86805,1.8674,1.86765,607800000.0
2008-08-14 18:55:00,1.86765,1.8686,1.86755,1.868,349500000.0
2008-08-14 19:00:00,1.868,1.8685,1.86765,1.8682,451700000.0
2008-08-14 19:05:00,1.86825,1.86845,1.86755,1.86825,427400000.0
2008-08-14 19:10:00,1.8683,1.8685,1.8674,1.8674,599300002.0
2008-08-14 19:15:00,1.8675,1.8679,1.8667,1.8679,587400000.0
2008-08-14 19:20:00,1.86785,1.86825,1.86785,1.86805,319900000.0
2008-08-14 19:25:00,1.86805,1.86835,1.8676,1.868,407700000.0
2008-08-14 19:30:00,1.868,1.8689,1.868,1.8689,391900000.0
2008-08-14 19:35:00,1.8689,1.8689,1.8672,1.8673,439100000.0
2008-08-14 19:40:00,1.8672,1.8675,1.8672,1.86745,237200000.0
2008-08-14 19:45:00,1.86745,1.8679,1.8673,1.8674,232600000.0
2008-08-14 19:50:00,1.8674,1.8677,1.86735,1.8677,196200000.0
2008-08-14 19:55:00,1.8677,1.86775,1.86735,1.8675,232500000.0
2008-08-14 20:00:00,1.8675,1.86755,1.8673,1.8673,459800000.0
2008-08-14 20:05:00,1.8673,1.8675,1.86725,1.86745,207700000.0
2008-08-14 20:10:00,1.86745,1.8676,1.8673,1.86745,301900000.0
2008-08-14 20:15:00,1.86745,1.8676,1.8674,1.8676,117700000.0
2008-08-14 20:20:00,1.8675,1.8683,1.8675,1.8683,333800000.0
2008-08-14 20:25:00,1.8683,1.8683,1.86765,1.86785,382800000.0
2008-08-14 20:30:00,1.86785,1.868,1.86775,1.86795,294700000.0
2008-08-14 20:35:00,1.86795,1.8681,1.86785,1.8681,214500000.0
2008-08-14 20:40:00,1.868,1.8682,1.8677,1.868,729900000.0
2008-08-14 20:45:00,1.868,1.8689,1.868,1.8687,841300000.0
2008-08-14 20:50:00,1.86865,1.8688,1.8679,1.8679,711200000.0
2008-08-14 20:55:00,1.8679,1.86795,1.86755,1.8678,433700000.0
2008-08-14 21:00:00,1.8678,1.8678,1.86695,1.8671,423200000.0
2008-08-14 21:05:00,1.8671,1.8676,1.86685,1.86685,265100000.0
2008-08-14 21:10:00,1.86685,1.867,1.8664,1.8668,666100000.0
2008-08-14 21:15:00,1.8667,1.8668,1.86645,1.8667,517700000.0
2008-08-14 21:20:00,1.86665,1.86675,1.86645,1.86645,214300000.0
2008-08-14 21:25:00,1.86655,1.8666,1.8662,1.86625,548900000.0
2008-08-14 21:30:00,1.86625,1.867,1.86625,1.8668,442900000.0
2008-08-14 21:35:00,1.86685,1.8673,1.8668,1.86705,351300000.0
2008-08-14 21:40:00,1.8669,1.867,1.86635,1.86685,474500000.0
2008-08-14 21:45:00,1.86685,1.867,1.86634,1.8669,219500000.0
2008-08-14 21:50:00,1.8669,1.8672,1.8668,1.8671,557900000.0
2008-08-14 21:55:00,1.8671,1.8673,1.867,1.86715,218900000.0
2008-08-14 22:00:00,1.86715,1.8681,1.867,1.8678,266500000.0
2008-08-14 22:05:00,1.8679,1.86905,1.86755,1.8686,395400000.0
2008-08-14 22:10:00,1.86855,1.8691,1.8684,1.869,244700000.0
2008-08-14 22:15:00,1.86895,1.8695,1.8688,1.86935,279400000.0
2008-08-14 22:20:00,1.8694,1.8698,1.86935,1.8696,195900000.0
2008-08-14 22:25:00,1.86942,1.86965,1.86922,1.86955,90200000.0
2008-08-14 22:30:00,1.86955,1.87,1.86945,1.8698,149800000.0
2008-08-14 22:35:00,1.8698,1.86985,1.86955,1.86975,66200000.0
2008-08-14 22:40:00,1.86975,1.87045,1.8697,1.87035,144300000.0
2008-08-14 22:45:00,1.87025,1.8707,1.86995,1.87005,203100000.0
2008-08-14 22:50:00,1.87005,1.87055,1.8698,1.8701,359600000.0
2008-08-14 22:55:00,1.8701,1.8702,1.86945,1.8698,181799999.0
2008-08-14 23:00:00,1.8696,1.86985,1.86928,1.8694,60500000.0
2008-08-14 23:05:00,1.86945,1.8698,1.86935,1.86965,50500000.0
2008-08-14 23:10:00,1.8697,1.8697,1.86955,1.86955,19400000.0
2008-08-14 23:15:00,1.86955,1.8696,1.86855,1.869,96100000.0
2008-08-14 23:20:00,1.8691,1.8691,1.8689,1.8689,12000000.0
2008-08-14 23:25:00,1.86898,1.8693,1.86857,1.8691,54200000.0
2008-08-14 23:30:00,1.8691,1.8692,1.86895,1.86895,54400000.0
2008-08-14 23:35:00,1.86895,1.8692,1.8688,1.8689,68600000.0
2008-08-14 23:40:00,1.8689,1.8692,1.868,1.86815,211100000.0
2008-08-14 23:45:00,1.86815,1.8685,1.86805,1.8681,155600000.0
2008-08-14 23:50:00,1.86815,1.86834,1.86787,1.86825,37300000.0
2008-08-14 23:55:00,1.86825,1.86825,1.8681,1.86815,66300000.0
2008-08-15 00:00:00,1.8683,1.8683,1.86795,1.86795,40000000.0
2008-08-15 00:05:00,1.86755,1.8683,1.86755,1.86805,79600000.0
2008-08-15 00:10:00,1.8681,1.86814,1.8678,1.86785,78000000.0
2008-08-15 00:15:00,1.8679,1.8679,1.8678,1.8678,35800000.0
2008-08-15 00:20:00,1.8678,1.8678,1.86755,1.86755,24200000.0
2008-08-15 00:25:00,1.8676,1.86785,1.86745,1.8675,116500000.0
2008-08-15 00:30:00,1.8675,1.86755,1.8667,1.8667,129900000.0
2008-08-15 00:35:00,1.8666,1.8671,1.8666,1.8668,114700000.0
2008-08-15 00:40:00,1.8667,1.8667,1.8661,1.86635,77700000.0
2008-08-15 00:45:00,1.8663,1.86645,1.8663,1.8664,55100000.0
2008-08-15 00:50:00,1.8664,1.8669,1.8664,1.8668,293000000.0
2008-08-15 00:55:00,1.8669,1.867,1.86575,1.8658,364300000.0
2008-08-15 01:00:00,1.8659,1.8659,1.8651,1.8651,196600000.0
2008-08-15 01:05:00,1.86515,1.866,1.86515,1.8656,164200000.0
2008-08-15 01:10:00,1.8656,1.8656,1.86545,1.86545,64300000.0
2008-08-15 01:15:00,1.86545,1.86545,1.8652,1.8652,313000000.0
2008-08-15 01:20:00,1.8652,1.8652,1.865,1.865,251900000.0
2008-08-15 01:25:00,1.865,1.8653,1.8649,1.86525,680500002.0
2008-08-15 01:30:00,1.86525,1.8674,1.8652,1.86655,886500004.0
2008-08-15 01:35:00,1.86675,1.86825,1.8667,1.8674,664999998.0
2008-08-15 01:40:00,1.8674,1.8675,1.8664,1.8665,238600000.0
2008-08-15 01:45:00,1.8665,1.8665,1.866,1.8661,554600001.0
2008-08-15 01:50:00,1.8662,1.8664,1.8657,1.8661,179300000.0
2008-08-15 01:55:00,1.8661,1.8664,1.8661,1.8662,278600000.0
2008-08-15 02:00:00,1.8662,1.8665,1.8657,1.8661,366600000.0
2008-08-15 02:05:00,1.8661,1.8662,1.86585,1.86615,218500000.0
2008-08-15 02:10:00,1.86615,1.8665,1.86615,1.8663,172300000.0
2008-08-15 02:15:00,1.8663,1.8665,1.86565,1.8657,252300000.0
2008-08-15 02:20:00,1.8657,1.8658,1.8647,1.8648,628600003.0
2008-08-15 02:25:00,1.8648,1.8649,1.8643,1.8645,369700000.0
2008-08-15 02:30:00,1.8645,1.8646,1.8643,1.8645,210600000.0
2008-08-15 02:35:00,1.8645,1.8646,1.86435,1.8645,106500000.0
2008-08-15 02:40:00,1.8645,1.8646,1.8644,1.8646,163600000.0
2008-08-15 02:45:00,1.8646,1.8663,1.8645,1.8663,456600000.0
2008-08-15 02:50:00,1.8663,1.8663,1.8654,1.8654,473600000.0
2008-08-15 02:55:00,1.8655,1.8656,1.8648,1.8652,389800000.0
2008-08-15 03:00:00,1.8654,1.8657,1.86505,1.8654,242300000.0
2008-08-15 03:05:00,1.86535,1.8656,1.86505,1.86505,171000000.0
2008-08-15 03:10:00,1.8651,1.8651,1.8644,1.8645,212700000.0
2008-08-15 03:15:00,1.86455,1.8648,1.8645,1.8648,117900000.0
2008-08-15 03:20:00,1.8648,1.8655,1.8646,1.86515,98500000.0
2008-08-15 03:25:00,1.86515,1.8658,1.86495,1.86505,108900000.0
2008-08-15 03:30:00,1.86525,1.8664,1.8652,1.86585,663000000.0
2008-08-15 03:35:00,1.86585,1.8663,1.86565,1.86565,514300000.0
2008-08-15 03:40:00,1.8656,1.866,1.8656,1.8659,297900000.0
2008-08-15 03:45:00,1.8659,1.8659,1.8658,1.8659,40000000.0
2008-08-15 03:50:00,1.8659,1.8663,1.8656,1.8656,291700000.0
2008-08-15 03:55:00,1.8656,1.8656,1.8648,1.86505,372100000.0
2008-08-15 04:00:00,1.86505,1.8652,1.8648,1.8649,639000000.0
2008-08-15 04:05:00,1.8649,1.8651,1.8648,1.8649,243200000.0
2008-08-15 04:10:00,1.8649,1.8656,1.86475,1.8653,139800000.0
2008-08-15 04:15:00,1.8653,1.8656,1.865,1.8652,155300000.0
2008-08-15 04:20:00,1.8652,1.8663,1.8651,1.86557,360700000.0
2008-08-15 04:25:00,1.8659,1.8664,1.86575,1.8659,118200000.0
2008-08-15 04:30:00,1.86595,1.86615,1.8659,1.86605,76400000.0
2008-08-15 04:35:00,1.86605,1.8661,1.8651,1.86515,557700000.0
2008-08-15 04:40:00,1.8651,1.86515,1.8649,1.86495,248900000.0
2008-08-15 04:45:00,1.86495,1.86505,1.8649,1.865,143900000.0
2008-08-15 04:50:00,1.86495,1.86505,1.86495,1.865,143800000.0
2008-08-15 04:55:00,1.86505,1.8651,1.865,1.8651,231400000.0
2008-08-15 05:00:00,1.8651,1.8651,1.8643,1.8643,178600000.0
2008-08-15 05:05:00,1.8643,1.8647,1.8641,1.8643,236700000.0
2008-08-15 05:10:00,1.8643,1.8646,1.86415,1.8645,140700000.0
2008-08-15 05:15:00,1.8645,1.8645,1.86409,1.86445,59300000.0
2008-08-15 05:20:00,1.8644,1.865,1.8644,1.865,58400000.0
2008-08-15 05:25:00,1.86495,1.8651,1.86475,1.8649,287400000.0
2008-08-15 05:30:00,1.8649,1.865,1.86485,1.8649,39200000.0
2008-08-15 05:35:00,1.8649,1.8649,1.8645,1.8649,161500000.0
2008-08-15 05:40:00,1.86495,1.86505,1.8648,1.8648,179300000.0
2008-08-15 05:45:00,1.86485,1.86495,1.8647,1.86475,114200000.0
2008-08-15 05:50:00,1.8648,1.8654,1.8648,1.8651,238100000.0
2008-08-15 05:55:00,1.8651,1.86518,1.86476,1.86505,171500000.0
2008-08-15 06:00:00,1.8651,1.8651,1.86476,1.86505,48500000.0
2008-08-15 06:05:00,1.86505,1.86525,1.86479,1.86515,115100000.0
2008-08-15 06:10:00,1.8652,1.86595,1.8652,1.86585,128999999.0
2008-08-15 06:15:00,1.866,1.8661,1.8656,1.8657,155200000.0
2008-08-15 06:20:00,1.86565,1.8657,1.86545,1.86545,29400000.0
2008-08-15 06:25:00,1.86545,1.8657,1.86545,1.8655,160900000.0
2008-08-15 06:30:00,1.86545,1.86545,1.86508,1.8653,214000000.0
2008-08-15 06:35:00,1.8653,1.8655,1.8652,1.8652,139200000.0
2008-08-15 06:40:00,1.86525,1.8656,1.86492,1.86531,193100000.0
2008-08-15 06:45:00,1.86525,1.8653,1.86515,1.86515,42700000.0
2008-08-15 06:50:00,1.86515,1.86515,1.8645,1.865,112200000.0
2008-08-15 06:55:00,1.865,1.8651,1.8645,1.8647,161000000.0
2008-08-15 07:00:00,1.8647,1.8647,1.8643,1.8644,145000000.0
2008-08-15 07:05:00,1.8643,1.8643,1.8639,1.86405,316000000.0
2008-08-15 07:10:00,1.86395,1.86465,1.8639,1.8643,331500000.0
2008-08-15 07:15:00,1.8643,1.8651,1.86415,1.8645,403900000.0
2008-08-15 07:20:00,1.8645,1.8646,1.8642,1.8644,195900000.0
2008-08-15 07:25:00,1.8644,1.8648,1.86405,1.86415,203100000.0
2008-08-15 07:30:00,1.86415,1.8643,1.864,1.8642,104800000.0
2008-08-15 07:35:00,1.86425,1.8643,1.86405,1.86425,71900000.0
2008-08-15 07:40:00,1.8642,1.86425,1.86395,1.86415,110800000.0
2008-08-15 07:45:00,1.8642,1.8644,1.86405,1.86415,79400000.0
2008-08-15 07:50:00,1.86415,1.8648,1.8641,1.8644,292700000.0
2008-08-15 07:55:00,1.8644,1.86475,1.8641,1.86435,830900000.0
2008-08-15 08:00:00,1.86435,1.8648,1.864,1.8644,445100000.0
2008-08-15 08:05:00,1.8644,1.8647,1.86425,1.8643,163900000.0
2008-08-15 08:10:00,1.86425,1.86425,1.8629,1.86325,800600001.0
2008-08-15 08:15:00,1.86325,1.86325,1.8624,1.8626,325900001.0
2008-08-15 08:20:00,1.86255,1.86265,1.8603,1.86125,613200000.0
2008-08-15 08:25:00,1.8613,1.8615,1.86,1.8604,547600000.0
2008-08-15 08:30:00,1.8604,1.8606,1.85825,1.8597,914535000.0
2008-08-15 08:35:00,1.8596,1.8597,1.8576,1.8578,906400001.0
2008-08-15 08:40:00,1.8578,1.8591,1.85705,1.85745,838400000.0
2008-08-15 08:45:00,1.8574,1.8574,1.8563,1.8567,1108500000.0
2008-08-15 08:50:00,1.85675,1.8585,1.85665,1.85825,711200000.0
2008-08-15 08:55:00,1.8583,1.85835,1.85565,1.8564,893000000.0
2008-08-15 09:00:00,1.85625,1.8581,1.8562,1.8574,656100000.0
2008-08-15 09:05:00,1.8574,1.8591,1.8574,1.8587,824500000.0
2008-08-15 09:10:00,1.85875,1.8594,1.85805,1.85805,431900000.0
2008-08-15 09:15:00,1.8581,1.8582,1.8564,1.85675,637400000.0
2008-08-15 09:20:00,1.8568,1.8573,1.8561,1.8567,637200000.0
2008-08-15 09:25:00,1.85665,1.85715,1.85595,1.85595,539600000.0
2008-08-15 09:30:00,1.85575,1.85655,1.85505,1.85535,822000000.0
2008-08-15 09:35:00,1.85535,1.85595,1.8549,1.85545,579000000.0
2008-08-15 09:40:00,1.8554,1.85545,1.8541,1.8544,737200000.0
2008-08-15 09:45:00,1.8544,1.8553,1.8538,1.8545,635600000.0
2008-08-15 09:50:00,1.8545,1.8558,1.8545,1.85535,521800000.0
2008-08-15 09:55:00,1.8554,1.8557,1.85515,1.8554,376400000.0
2008-08-15 10:00:00,1.8554,1.8562,1.85455,1.8559,359300000.0
2008-08-15 10:05:00,1.8559,1.8559,1.8553,1.85545,353200000.0
2008-08-15 10:10:00,1.85555,1.85585,1.85525,1.8553,561400000.0
2008-08-15 10:15:00,1.8553,1.8556,1.85385,1.85395,1070900001.0
2008-08-15 10:20:00,1.8541,1.8543,1.85285,1.8534,900400002.0
2008-08-15 10:25:00,1.8532,1.85335,1.8512,1.8521,901300000.0
2008-08-15 10:30:00,1.8519,1.8535,1.85125,1.85315,992600000.0
2008-08-15 10:35:00,1.8531,1.8534,1.85235,1.8532,1169000000.0
2008-08-15 10:40:00,1.8533,1.8534,1.8527,1.853,710800000.0
2008-08-15 10:45:00,1.8531,1.8531,1.8524,1.85285,657800000.0
2008-08-15 10:50:00,1.85285,1.8535,1.85255,1.8535,804300000.0
2008-08-15 10:55:00,1.8535,1.8538,1.8528,1.8536,795500000.0
2008-08-15 11:00:00,1.8536,1.8549,1.8535,1.85435,989400000.0
2008-08-15 11:05:00,1.85435,1.8548,1.85405,1.8548,924399999.0
2008-08-15 11:10:00,1.85485,1.8554,1.8541,1.8545,1284300000.0
2008-08-15 11:15:00,1.8545,1.8551,1.8543,1.855,1175099999.0
2008-08-15 11:20:00,1.855,1.8555,1.855,1.8552,814600000.0
2008-08-15 11:25:00,1.8552,1.85725,1.8552,1.8565,1119500002.0
2008-08-15 11:30:00,1.85645,1.8569,1.8561,1.8565,717100000.0
2008-08-15 11:35:00,1.8565,1.858,1.85635,1.85725,1346000000.0
2008-08-15 11:40:00,1.8573,1.8576,1.85685,1.85695,1233300000.0
2008-08-15 11:45:00,1.85695,1.8576,1.8569,1.8571,1119400000.0
2008-08-15 11:50:00,1.85705,1.85775,1.8569,1.85705,733300000.0
2008-08-15 11:55:00,1.85705,1.85705,1.8562,1.85635,487600000.0
2008-08-15 12:00:00,1.8564,1.857,1.85625,1.8567,466900000.0
2008-08-15 12:05:00,1.85675,1.8576,1.8564,1.85735,653100000.0
2008-08-15 12:10:00,1.85735,1.8578,1.85675,1.85735,474700000.0
2008-08-15 12:15:00,1.8573,1.8585,1.8565,1.8585,710800000.0
2008-08-15 12:20:00,1.8585,1.8586,1.85805,1.85825,630700000.0
2008-08-15 12:25:00,1.85835,1.8585,1.8571,1.8573,589600000.0
2008-08-15 12:30:00,1.8573,1.8575,1.85655,1.85655,865400000.0
2008-08-15 12:35:00,1.85655,1.8572,1.85625,1.8572,527500000.0
2008-08-15 12:40:00,1.85715,1.8573,1.85705,1.8571,334800000.0
2008-08-15 12:45:00,1.8572,1.8573,1.85685,1.857,616300000.0
2008-08-15 12:50:00,1.85705,1.85735,1.8566,1.85705,760800000.0
2008-08-15 12:55:00,1.8569,1.857,1.8565,1.857,439100000.0
2008-08-15 13:00:00,1.85695,1.857,1.85655,1.85685,518800000.0
2008-08-15 13:05:00,1.8568,1.8574,1.8565,1.85725,877100000.0
2008-08-15 13:10:00,1.8573,1.85915,1.85725,1.859,998500000.0
2008-08-15 13:15:00,1.859,1.86035,1.8587,1.8603,1576595000.0
2008-08-15 13:20:00,1.8603,1.8603,1.859,1.85915,1041690000.0
2008-08-15 13:25:00,1.85915,1.8604,1.85915,1.85975,536300000.0
2008-08-15 13:30:00,1.8598,1.8613,1.85965,1.86105,1353200000.0
2008-08-15 13:35:00,1.8611,1.8639,1.8611,1.863,1415900000.0
2008-08-15 13:40:00,1.863,1.863,1.8621,1.8624,1159600000.0
2008-08-15 13:45:00,1.8624,1.8626,1.8617,1.8626,1033300000.0
2008-08-15 13:50:00,1.86255,1.8634,1.86245,1.86305,1230100000.0
2008-08-15 13:55:00,1.8631,1.8631,1.8618,1.8623,1319200000.0
2008-08-15 14:00:00,1.86235,1.8628,1.86215,1.8627,1230400000.0
2008-08-15 14:05:00,1.8627,1.8635,1.86255,1.8633,947000000.0
2008-08-15 14:10:00,1.8633,1.8635,1.86245,1.86275,1177000000.0
2008-08-15 14:15:00,1.86275,1.86465,1.86245,1.86465,1245100000.0
2008-08-15 14:20:00,1.86465,1.8655,1.8644,1.865,1743300000.0
2008-08-15 14:25:00,1.865,1.8651,1.86435,1.8645,1130600000.0
2008-08-15 14:30:00,1.8645,1.8669,1.86375,1.8667,1892000001.0
2008-08-15 14:35:00,1.8667,1.8683,1.8665,1.867,1901400002.0
2008-08-15 14:40:00,1.867,1.8673,1.8664,1.8672,1431499997.0
2008-08-15 14:45:00,1.8672,1.8676,1.8665,1.8671,1065100002.0
2008-08-15 14:50:00,1.867,1.8674,1.8663,1.8664,1112700000.0
2008-08-15 14:55:00,1.8664,1.8672,1.86615,1.8662,640400000.0
2008-08-15 15:00:00,1.8662,1.8676,1.86605,1.8668,1252700002.0
2008-08-15 15:05:00,1.8668,1.8668,1.8653,1.86575,1466800000.0
2008-08-15 15:10:00,1.8658,1.8663,1.86525,1.8655,684400000.0
2008-08-15 15:15:00,1.8655,1.8664,1.8646,1.8663,1135100001.0
2008-08-15 15:20:00,1.8663,1.8668,1.8656,1.86565,688600000.0
2008-08-15 15:25:00,1.8656,1.8664,1.8654,1.86555,1370400008.0
2008-08-15 15:30:00,1.8656,1.8658,1.8647,1.8648,1202599998.0
2008-08-15 15:35:00,1.8647,1.865,1.863,1.8636,1043299999.0
2008-08-15 15:40:00,1.8636,1.8636,1.86255,1.8629,794900000.0
2008-08-15 15:45:00,1.8629,1.863,1.86105,1.8614,1124999994.0
2008-08-15 15:50:00,1.8614,1.8614,1.85795,1.858,1850200000.0
2008-08-15 15:55:00,1.8581,1.85935,1.85785,1.858,1470100002.0
2008-08-15 16:00:00,1.858,1.8587,1.8572,1.8577,1568599998.0
2008-08-15 16:05:00,1.8577,1.85875,1.85755,1.8584,1247500000.0
2008-08-15 16:10:00,1.8584,1.8591,1.8583,1.859,1876900002.0
2008-08-15 16:15:00,1.8591,1.8619,1.85895,1.8613,1109900000.0
2008-08-15 16:20:00,1.8613,1.8632,1.8613,1.8631,2088099993.0
2008-08-15 16:25:00,1.8631,1.8662,1.86245,1.8662,1763899999.0
2008-08-15 16:30:00,1.8661,1.8665,1.8635,1.8635,1542699995.0
2008-08-15 16:35:00,1.8636,1.8639,1.8628,1.8628,1039500004.0
2008-08-15 16:40:00,1.8628,1.8628,1.86225,1.8624,967000000.0
2008-08-15 16:45:00,1.8624,1.8636,1.86235,1.86355,766200000.0
2008-08-15 16:50:00,1.8636,1.8637,1.8628,1.863,1327399995.0
2008-08-15 16:55:00,1.8629,1.86355,1.86255,1.8631,1390900001.0
2008-08-15 17:00:00,1.8631,1.8641,1.863,1.8641,1067500002.0
2008-08-15 17:05:00,1.8641,1.8641,1.8632,1.8632,995700000.0
2008-08-15 17:10:00,1.8632,1.8636,1.86255,1.8632,1327900000.0
2008-08-15 17:15:00,1.8632,1.8634,1.862,1.86245,1257300000.0
2008-08-15 17:20:00,1.8625,1.8632,1.8618,1.8631,906400002.0
2008-08-15 17:25:00,1.8631,1.86345,1.8627,1.86345,369200000.0
2008-08-15 17:30:00,1.8634,1.8636,1.8624,1.8627,1682400002.0
2008-08-15 17:35:00,1.8627,1.86365,1.8627,1.86275,1397300000.0
2008-08-15 17:40:00,1.86275,1.865,1.8627,1.8647,1422000000.0
2008-08-15 17:45:00,1.86465,1.8656,1.8646,1.8647,948400000.0
2008-08-15 17:50:00,1.8647,1.8647,1.864,1.8643,1006100000.0
2008-08-15 17:55:00,1.8643,1.86505,1.8642,1.86485,1336800000.0
2008-08-15 18:00:00,1.8649,1.86515,1.8645,1.86465,814300000.0
2008-08-15 18:05:00,1.86465,1.86555,1.8646,1.86535,716800000.0
2008-08-15 18:10:00,1.86545,1.8676,1.86505,1.8671,1064900000.0
2008-08-15 18:15:00,1.86705,1.8673,1.8658,1.86585,1093900000.0
2008-08-15 18:20:00,1.8658,1.8659,1.8649,1.8654,945700000.0
2008-08-15 18:25:00,1.8654,1.8658,1.8647,1.865,502200000.0
2008-08-15 18:30:00,1.865,1.8651,1.86445,1.8645,612300000.0
2008-08-15 18:35:00,1.8645,1.86455,1.8635,1.8639,564500000.0
2008-08-15 18:40:00,1.8639,1.8639,1.86325,1.8634,416700000.0
2008-08-15 18:45:00,1.8634,1.8639,1.8633,1.8638,331900000.0
2008-08-15 18:50:00,1.8638,1.8638,1.8632,1.8634,346300000.0
2008-08-15 18:55:00,1.8634,1.8635,1.8621,1.8621,465300000.0
2008-08-15 19:00:00,1.86205,1.8621,1.86165,1.8619,442600000.0
2008-08-15 19:05:00,1.8619,1.8622,1.8612,1.8613,556300001.0
2008-08-15 19:10:00,1.8613,1.8615,1.8609,1.8614,370000000.0
2008-08-15 19:15:00,1.8615,1.8625,1.8614,1.8625,432000000.0
2008-08-15 19:20:00,1.8624,1.8626,1.8624,1.86245,144600000.0
2008-08-15 19:25:00,1.86245,1.8626,1.8614,1.8614,282900000.0
2008-08-15 19:30:00,1.8614,1.8614,1.8599,1.8608,659400000.0
2008-08-15 19:35:00,1.8608,1.8611,1.8606,1.8607,253700000.0
2008-08-15 19:40:00,1.8607,1.8615,1.8607,1.8615,209900000.0
2008-08-15 19:45:00,1.8615,1.8619,1.8609,1.8609,305800000.0
2008-08-15 19:50:00,1.86085,1.8618,1.8607,1.8618,349500000.0
2008-08-15 19:55:00,1.8618,1.8619,1.8612,1.8616,400000000.0
2008-08-15 20:00:00,1.86155,1.8618,1.8613,1.8616,610700000.0
2008-08-15 20:05:00,1.8616,1.8618,1.8613,1.8616,494500000.0
2008-08-15 20:10:00,1.8616,1.8624,1.8615,1.86225,363600000.0
2008-08-15 20:15:00,1.8623,1.86335,1.8623,1.8628,548000000.0
2008-08-15 20:20:00,1.8627,1.8628,1.8621,1.8627,357400000.0
2008-08-15 20:25:00,1.8627,1.8635,1.86265,1.8634,526900000.0
2008-08-15 20:30:00,1.8634,1.8634,1.8631,1.8631,195700000.0
2008-08-15 20:35:00,1.863,1.8635,1.8628,1.8628,301700000.0
2008-08-15 20:40:00,1.8628,1.8636,1.8627,1.8636,438200000.0
2008-08-15 20:45:00,1.8636,1.8637,1.86275,1.8629,201700000.0
2008-08-15 20:50:00,1.8628,1.8631,1.8625,1.863,337100000.0
2008-08-15 20:55:00,1.8631,1.8631,1.86245,1.86245,295200000.0
2008-08-15 21:00:00,1.86245,1.8629,1.86245,1.8629,176900000.0
2008-08-15 21:05:00,1.8629,1.86305,1.86275,1.8629,74400000.0
2008-08-15 21:10:00,1.8629,1.8633,1.8629,1.8632,105600000.0
2008-08-15 21:15:00,1.8632,1.86355,1.86315,1.8634,65100000.0
2008-08-15 21:20:00,1.86345,1.8637,1.8634,1.86355,80200000.0
2008-08-15 21:25:00,1.86355,1.86365,1.86355,1.8636,75300000.0
2008-08-15 21:30:00,1.8636,1.8638,1.86355,1.8636,98200000.0
2008-08-15 21:35:00,1.8636,1.86365,1.86355,1.86355,85800000.0
2008-08-15 21:40:00,1.86355,1.8636,1.8631,1.8634,141300000.0
2008-08-15 21:45:00,1.8634,1.8634,1.8632,1.86325,179800000.0
2008-08-15 21:50:00,1.86325,1.8638,1.863,1.863,264400000.0
2008-08-15 21:55:00,1.863,1.863,1.86275,1.86275,85300000.0
2008-08-15 22:00:00,1.86275,1.8629,1.8625,1.86285,78300000.0
2008-08-15 22:05:00,1.8629,1.86355,1.8627,1.86275,70300000.0
2008-08-15 22:10:00,1.86285,1.8629,1.8624,1.86267,84100000.0
2008-08-15 22:15:00,1.8628,1.86345,1.86218,1.86345,126000000.0
2008-08-15 22:20:00,1.86355,1.86355,1.8629,1.86345,129800000.0
2008-08-15 22:25:00,1.8635,1.86435,1.8634,1.8642,170800000.0
2008-08-15 22:30:00,1.8642,1.8649,1.8642,1.8648,288400000.0
2008-08-15 22:35:00,1.86475,1.865,1.86455,1.865,142699999.0
2008-08-15 22:40:00,1.8648,1.8653,1.8648,1.8653,279500001.0
2008-08-15 22:45:00,1.86525,1.86535,1.86487,1.86495,237400000.0
2008-08-15 22:50:00,1.8653,1.86565,1.8652,1.86555,44300000.0
2008-08-15 22:55:00,1.8656,1.8662,1.86555,1.8658,61200000.0
2008-08-18 00:00:00,1.8644,1.8646,1.8641,1.8644,46400000.0
2008-08-18 00:05:00,1.8643,1.8653,1.8642,1.8652,34800000.0
2008-08-18 00:10:00,1.8653,1.8658,1.8652,1.8657,46400000.0
2008-08-18 00:20:00,1.8658,1.8665,1.8657,1.8663,46400000.0
2008-08-18 00:25:00,1.8662,1.8666,1.8662,1.8666,34800000.0
2008-08-18 00:35:00,1.8665,1.8665,1.8664,1.8665,23200000.0
2008-08-18 00:40:00,1.8663,1.8663,1.8656,1.8658,58000000.0
2008-08-18 00:45:00,1.8657,1.8662,1.8655,1.8658,58000000.0
2008-08-18 00:50:00,1.8657,1.8659,1.8657,1.8659,34800000.0
2008-08-18 00:55:00,1.8658,1.8659,1.8654,1.8655,34800000.0
2008-08-18 01:00:00,1.8654,1.8655,1.8644,1.8644,34800000.0
2008-08-18 01:05:00,1.8642,1.8642,1.8636,1.8637,58000000.0
2008-08-18 01:10:00,1.8636,1.8637,1.8633,1.8633,46400000.0
2008-08-18 01:15:00,1.8632,1.8632,1.8625,1.8627,46400000.0
2008-08-18 01:20:00,1.8628,1.8638,1.8628,1.8637,46400000.0
2008-08-18 01:25:00,1.8636,1.8642,1.8634,1.8637,34800000.0
2008-08-18 01:30:00,1.8638,1.8644,1.8638,1.8644,34800000.0
2008-08-18 01:35:00,1.8645,1.8654,1.8645,1.8652,23200000.0
2008-08-18 01:40:00,1.8653,1.8658,1.8653,1.8658,34800000.0
2008-08-18 01:45:00,1.8661,1.8663,1.8655,1.8657,46400000.0
2008-08-18 01:50:00,1.8656,1.8657,1.8648,1.8648,46400000.0
2008-08-18 01:55:00,1.8647,1.865,1.8638,1.865,58000000.0
2008-08-18 02:00:00,1.8649,1.86585,1.8649,1.8655,144700000.0
2008-08-18 02:05:00,1.86575,1.8669,1.86535,1.86665,362000000.0
2008-08-18 02:10:00,1.86675,1.8672,1.86555,1.8664,494699997.0
2008-08-18 02:15:00,1.86645,1.86665,1.866,1.86645,178100001.0
2008-08-18 02:20:00,1.86645,1.869,1.86645,1.8682,687800000.0
2008-08-18 02:25:00,1.8684,1.8686,1.8679,1.8682,332800000.0
2008-08-18 02:30:00,1.8682,1.87,1.8682,1.8699,559400000.0
2008-08-18 02:35:00,1.8699,1.8715,1.8699,1.8713,612100000.0
2008-08-18 02:40:00,1.8713,1.8713,1.8701,1.8703,401700000.0
2008-08-18 02:45:00,1.87025,1.8707,1.8699,1.8705,998100000.0
2008-08-18 02:50:00,1.8705,1.8706,1.8684,1.8685,1223400001.0
2008-08-18 02:55:00,1.8685,1.8692,1.8678,1.8692,774400000.0
2008-08-18 03:00:00,1.8692,1.8692,1.868,1.8682,478800000.0
2008-08-18 03:05:00,1.8682,1.8683,1.86775,1.86775,506400000.0
2008-08-18 03:10:00,1.86785,1.8682,1.86775,1.8681,142800000.0
2008-08-18 03:15:00,1.8681,1.8683,1.8678,1.86805,186000000.0
2008-08-18 03:20:00,1.868,1.86825,1.8679,1.8682,97500000.0
2008-08-18 03:25:00,1.8682,1.8684,1.8681,1.8684,188000000.0
2008-08-18 03:30:00,1.8684,1.8684,1.8681,1.8683,118700000.0
2008-08-18 03:35:00,1.8682,1.8684,1.86805,1.86835,292200000.0
2008-08-18 03:40:00,1.8683,1.8691,1.8683,1.8691,212900000.0
2008-08-18 03:45:00,1.8691,1.86915,1.8685,1.8685,138000000.0
2008-08-18 03:50:00,1.86855,1.86855,1.86823,1.8683,189000000.0
2008-08-18 03:55:00,1.8683,1.8687,1.86785,1.8679,181600000.0
2008-08-18 04:00:00,1.86785,1.8682,1.8677,1.8677,185600000.0
2008-08-18 04:05:00,1.8677,1.8677,1.86686,1.8673,100900000.0
2008-08-18 04:10:00,1.8673,1.86745,1.86687,1.86715,102400001.0
2008-08-18 04:15:00,1.8674,1.8674,1.8666,1.867,420200004.0
2008-08-18 04:20:00,1.867,1.86755,1.867,1.8672,179100000.0
2008-08-18 04:25:00,1.86735,1.86735,1.8672,1.8672,26300000.0
2008-08-18 04:30:00,1.86697,1.8705,1.86695,1.8703,145400000.0
2008-08-18 04:35:00,1.8703,1.8703,1.8677,1.8677,781200000.0
2008-08-18 04:40:00,1.86775,1.8678,1.8668,1.8668,479200000.0
2008-08-18 04:45:00,1.8668,1.8668,1.866,1.8662,549100000.0
2008-08-18 04:50:00,1.8662,1.86635,1.8662,1.8663,158600000.0
2008-08-18 04:55:00,1.8663,1.8664,1.86595,1.8661,154599999.0
2008-08-18 05:00:00,1.8661,1.8672,1.8661,1.867,223300001.0
2008-08-18 05:05:00,1.86705,1.8674,1.867,1.8674,228100000.0
2008-08-18 05:10:00,1.86745,1.86765,1.86725,1.8673,128400001.0
2008-08-18 05:15:00,1.8673,1.86741,1.86722,1.86735,19000000.0
2008-08-18 05:20:00,1.86725,1.8685,1.86715,1.8682,359300000.0
2008-08-18 05:25:00,1.86825,1.8686,1.8681,1.8686,256000000.0
2008-08-18 05:30:00,1.8686,1.8691,1.8685,1.86905,102600000.0
2008-08-18 05:35:00,1.869,1.8692,1.8689,1.8692,163800000.0
2008-08-18 05:40:00,1.8692,1.8696,1.86915,1.8694,181700000.0
2008-08-18 05:45:00,1.8694,1.8705,1.8693,1.87025,591399999.0
2008-08-18 05:50:00,1.8703,1.87055,1.8694,1.87045,498100000.0
2008-08-18 05:55:00,1.8705,1.87065,1.8701,1.8706,700600001.0
2008-08-18 06:00:00,1.8706,1.8707,1.8699,1.8701,429000000.0
2008-08-18 06:05:00,1.87,1.8705,1.87,1.8701,374300000.0
2008-08-18 06:10:00,1.8701,1.8702,1.86975,1.8699,268900000.0
2008-08-18 06:15:00,1.8699,1.8702,1.8698,1.8702,459300000.0
2008-08-18 06:20:00,1.8703,1.8706,1.87,1.87,214600000.0
2008-08-18 06:25:00,1.87,1.87,1.8693,1.8693,352400000.0
2008-08-18 06:30:00,1.8693,1.8695,1.8692,1.8692,321000000.0
2008-08-18 06:35:00,1.8692,1.8693,1.8691,1.8691,214900000.0
2008-08-18 06:40:00,1.8691,1.86925,1.8689,1.8689,189000001.0
2008-08-18 06:45:00,1.8689,1.8696,1.8687,1.8687,371000002.0
2008-08-18 06:50:00,1.86875,1.8691,1.8687,1.86875,111800000.0
2008-08-18 06:55:00,1.86875,1.8688,1.86852,1.8688,111000000.0
2008-08-18 07:00:00,1.8688,1.8688,1.8678,1.8682,355400000.0
2008-08-18 07:05:00,1.8682,1.8685,1.8678,1.868,195700000.0
2008-08-18 07:10:00,1.86815,1.8685,1.868,1.8685,194500000.0
2008-08-18 07:15:00,1.86855,1.8691,1.86835,1.8691,320400000.0
2008-08-18 07:20:00,1.8691,1.8702,1.86885,1.8696,187100000.0
2008-08-18 07:25:00,1.8696,1.87115,1.8688,1.8706,607400000.0
2008-08-18 07:30:00,1.8707,1.8707,1.8696,1.8696,256400000.0
2008-08-18 07:35:00,1.8696,1.8697,1.8682,1.86835,465800001.0
2008-08-18 07:40:00,1.8683,1.86855,1.86825,1.86855,171000000.0
2008-08-18 07:45:00,1.86855,1.87005,1.8685,1.86995,119000000.0
2008-08-18 07:50:00,1.86995,1.8701,1.8686,1.86865,239900000.0
2008-08-18 07:55:00,1.86865,1.8695,1.86865,1.869,350600000.0
2008-08-18 08:00:00,1.86905,1.8693,1.8687,1.869,259300000.0
2008-08-18 08:05:00,1.86905,1.86905,1.8677,1.8682,228100000.0
2008-08-18 08:10:00,1.8682,1.86945,1.8682,1.86925,334800000.0
2008-08-18 08:15:00,1.86925,1.8699,1.8689,1.8692,318700001.0
2008-08-18 08:20:00,1.8692,1.8705,1.8692,1.8704,340900000.0
2008-08-18 08:25:00,1.87035,1.8722,1.8703,1.87155,744100001.0
2008-08-18 08:30:00,1.8715,1.8715,1.8699,1.8699,536499999.0
2008-08-18 08:35:00,1.87,1.87,1.86915,1.86975,493900000.0
2008-08-18 08:40:00,1.86975,1.86985,1.86925,1.8696,457700000.0
2008-08-18 08:45:00,1.8696,1.8717,1.8695,1.8714,809500000.0
2008-08-18 08:50:00,1.8714,1.87145,1.8706,1.87135,492100000.0
2008-08-18 08:55:00,1.8714,1.8718,1.87115,1.8715,351200000.0
2008-08-18 09:00:00,1.8715,1.8715,1.8693,1.8693,732400003.0
2008-08-18 09:05:00,1.8693,1.8693,1.86735,1.8681,769200000.0
2008-08-18 09:10:00,1.8681,1.8684,1.86615,1.8675,599400001.0
2008-08-18 09:15:00,1.8675,1.8675,1.86575,1.86605,522399996.0
2008-08-18 09:20:00,1.866,1.8668,1.86565,1.8657,650699998.0
2008-08-18 09:25:00,1.8657,1.86595,1.8656,1.86565,230800000.0
2008-08-18 09:30:00,1.8657,1.8663,1.86565,1.86565,276500000.0
2008-08-18 09:35:00,1.8656,1.86605,1.86555,1.8656,298300000.0
2008-08-18 09:40:00,1.86555,1.8666,1.86555,1.8665,357700000.0
2008-08-18 09:45:00,1.8665,1.86725,1.8665,1.86705,493300000.0
2008-08-18 09:50:00,1.86715,1.8673,1.8663,1.8664,682400001.0
2008-08-18 09:55:00,1.8663,1.8665,1.86595,1.8665,540600001.0
2008-08-18 10:00:00,1.8665,1.86675,1.86635,1.8665,223700000.0
2008-08-18 10:05:00,1.8664,1.8668,1.86635,1.8665,602800000.0
2008-08-18 10:10:00,1.8665,1.8666,1.866,1.86615,414300000.0
2008-08-18 10:15:00,1.8661,1.86655,1.8659,1.86645,426100000.0
2008-08-18 10:20:00,1.8664,1.8669,1.8659,1.8662,808000001.0
2008-08-18 10:25:00,1.86625,1.86645,1.8654,1.8654,620000000.0
2008-08-18 10:30:00,1.8654,1.86605,1.86515,1.8657,815000002.0
2008-08-18 10:35:00,1.8657,1.86615,1.8655,1.86595,420500000.0
2008-08-18 10:40:00,1.86595,1.86635,1.8656,1.8658,542000000.0
2008-08-18 10:45:00,1.86575,1.8665,1.86555,1.8657,454600000.0
2008-08-18 10:50:00,1.8657,1.8663,1.8655,1.8662,448400000.0
2008-08-18 10:55:00,1.8662,1.8668,1.86615,1.8667,459400000.0
2008-08-18 11:00:00,1.86665,1.86735,1.86665,1.867,417600000.0
2008-08-18 11:05:00,1.867,1.8677,1.8668,1.8675,552200000.0
2008-08-18 11:10:00,1.86755,1.8678,1.8674,1.8678,532900000.0
2008-08-18 11:15:00,1.8678,1.8685,1.8672,1.8673,675800000.0
2008-08-18 11:20:00,1.8673,1.8685,1.8672,1.8683,592900000.0
2008-08-18 11:25:00,1.8683,1.86935,1.86815,1.8688,969100000.0
2008-08-18 11:30:00,1.86895,1.8691,1.86865,1.869,351400000.0
2008-08-18 11:35:00,1.869,1.86905,1.86855,1.8686,311200000.0
2008-08-18 11:40:00,1.8686,1.8686,1.8683,1.8684,290300000.0
2008-08-18 11:45:00,1.8684,1.8687,1.8679,1.86795,590000000.0
2008-08-18 11:50:00,1.8679,1.86795,1.8673,1.8675,698300000.0
2008-08-18 11:55:00,1.8675,1.86765,1.86705,1.86725,519700000.0
2008-08-18 12:00:00,1.8673,1.8682,1.86715,1.86815,730400000.0
2008-08-18 12:05:00,1.8682,1.8684,1.867,1.8672,542000000.0
2008-08-18 12:10:00,1.8673,1.8676,1.867,1.86745,186200000.0
2008-08-18 12:15:00,1.8675,1.8678,1.86735,1.86745,431200000.0
2008-08-18 12:20:00,1.86745,1.8683,1.867,1.86775,326900000.0
2008-08-18 12:25:00,1.86775,1.86785,1.86755,1.86755,305300000.0
2008-08-18 12:30:00,1.8676,1.86775,1.86705,1.86725,369800000.0
2008-08-18 12:35:00,1.8673,1.86745,1.8672,1.86725,279300000.0
2008-08-18 12:40:00,1.8673,1.86765,1.8673,1.8675,431500000.0
2008-08-18 12:45:00,1.86755,1.86765,1.8671,1.8673,512900000.0
2008-08-18 12:50:00,1.86725,1.86765,1.8665,1.8666,590400000.0
2008-08-18 12:55:00,1.8666,1.86685,1.8658,1.8658,401300000.0
2008-08-18 13:00:00,1.86585,1.8664,1.8656,1.86615,522700000.0
2008-08-18 13:05:00,1.86615,1.8665,1.8657,1.8664,793800002.0
2008-08-18 13:10:00,1.8664,1.8667,1.8661,1.8665,379700000.0
2008-08-18 13:15:00,1.8665,1.86725,1.8663,1.8664,725900000.0
2008-08-18 13:20:00,1.8664,1.8665,1.86615,1.8662,571500000.0
2008-08-18 13:25:00,1.8662,1.8663,1.8662,1.8662,283600000.0
2008-08-18 13:30:00,1.8662,1.8664,1.86505,1.8663,993300000.0
2008-08-18 13:35:00,1.8663,1.8666,1.86595,1.8665,457700000.0
2008-08-18 13:40:00,1.86645,1.8671,1.86645,1.8669,376700000.0
2008-08-18 13:45:00,1.86685,1.8676,1.8668,1.8673,529800000.0
2008-08-18 13:50:00,1.8673,1.8675,1.8663,1.8666,694067500.0
2008-08-18 13:55:00,1.8666,1.8675,1.86645,1.86725,504300000.0
2008-08-18 14:00:00,1.86725,1.8673,1.8666,1.867,558700000.0
2008-08-18 14:05:00,1.867,1.867,1.86585,1.86585,368800000.0
2008-08-18 14:10:00,1.86585,1.86635,1.8656,1.8661,668900000.0
2008-08-18 14:15:00,1.8661,1.86675,1.8658,1.86675,490700000.0
2008-08-18 14:20:00,1.86675,1.8673,1.8665,1.8672,625600001.0
2008-08-18 14:25:00,1.86715,1.8682,1.86705,1.8681,573700000.0
2008-08-18 14:30:00,1.8681,1.86815,1.8674,1.8674,299300000.0
2008-08-18 14:35:00,1.86745,1.86775,1.8671,1.8676,560000000.0
2008-08-18 14:40:00,1.8676,1.8677,1.86705,1.8671,472400000.0
2008-08-18 14:45:00,1.8671,1.8671,1.8652,1.86525,1102900000.0
2008-08-18 14:50:00,1.86525,1.86605,1.86525,1.86565,545300000.0
2008-08-18 14:55:00,1.8656,1.8668,1.8656,1.86675,433500000.0
2008-08-18 15:00:00,1.8668,1.8668,1.8658,1.86615,579400000.0
2008-08-18 15:05:00,1.8662,1.8673,1.86615,1.8673,445000000.0
2008-08-18 15:10:00,1.8673,1.8674,1.86695,1.86705,366100000.0
2008-08-18 15:15:00,1.867,1.86715,1.8664,1.8665,844699998.0
2008-08-18 15:20:00,1.86645,1.8668,1.866,1.8662,738200000.0
2008-08-18 15:25:00,1.86625,1.8663,1.86585,1.86595,519900000.0
2008-08-18 15:30:00,1.86595,1.8671,1.86595,1.86675,642200000.0
2008-08-18 15:35:00,1.86675,1.86795,1.86645,1.8667,1180699997.0
2008-08-18 15:40:00,1.86675,1.8668,1.8657,1.86615,856899996.0
2008-08-18 15:45:00,1.86615,1.8663,1.866,1.8661,567900000.0
2008-08-18 15:50:00,1.8661,1.86625,1.86545,1.86565,589400000.0
2008-08-18 15:55:00,1.86565,1.866,1.8648,1.86525,989100000.0
2008-08-18 16:00:00,1.86525,1.86535,1.86475,1.86495,1394300001.0
2008-08-18 16:05:00,1.86495,1.86525,1.86405,1.86425,753400000.0
2008-08-18 16:10:00,1.86425,1.8652,1.86425,1.8649,645600000.0
2008-08-18 16:15:00,1.86485,1.86535,1.8648,1.86525,475600000.0
2008-08-18 16:20:00,1.86525,1.86525,1.86455,1.86465,649699999.0
2008-08-18 16:25:00,1.86465,1.865,1.86345,1.86355,1343200000.0
2008-08-18 16:30:00,1.8635,1.86415,1.86335,1.86415,782000000.0
2008-08-18 16:35:00,1.86405,1.86425,1.8636,1.8641,581300000.0
2008-08-18 16:40:00,1.8641,1.8655,1.86385,1.86535,851400000.0
2008-08-18 16:45:00,1.8654,1.8665,1.865,1.86625,1280899999.0
2008-08-18 16:50:00,1.86625,1.86635,1.8657,1.86635,647000000.0
2008-08-18 16:55:00,1.8663,1.8667,1.8655,1.8657,916200001.0
2008-08-18 17:00:00,1.8657,1.8662,1.8656,1.86575,753800000.0
2008-08-18 17:05:00,1.8657,1.866,1.86455,1.8655,735400000.0
2008-08-18 17:10:00,1.8656,1.8657,1.8648,1.865,1049199996.0
2008-08-18 17:15:00,1.86505,1.86545,1.8648,1.865,466900000.0
2008-08-18 17:20:00,1.8651,1.8657,1.86485,1.8649,612299999.0
2008-08-18 17:25:00,1.86495,1.866,1.86495,1.8659,693200001.0
2008-08-18 17:30:00,1.86585,1.866,1.8652,1.86545,778200000.0
2008-08-18 17:35:00,1.8654,1.8665,1.8654,1.8661,712800000.0
2008-08-18 17:40:00,1.86605,1.8663,1.8657,1.8661,451800000.0
2008-08-18 17:45:00,1.86605,1.8661,1.86565,1.86605,694500000.0
2008-08-18 17:50:00,1.866,1.8662,1.86575,1.866,585300000.0
2008-08-18 17:55:00,1.86605,1.8672,1.8658,1.86705,759400000.0
2008-08-18 18:00:00,1.86705,1.8695,1.867,1.86775,1173900000.0
2008-08-18 18:05:00,1.8677,1.86835,1.8677,1.8681,619400000.0
2008-08-18 18:10:00,1.8681,1.8688,1.868,1.8684,360500000.0
2008-08-18 18:15:00,1.8684,1.8686,1.86785,1.8681,659100000.0
2008-08-18 18:20:00,1.8681,1.86865,1.86755,1.8686,995800000.0
2008-08-18 18:25:00,1.8686,1.8687,1.86805,1.86825,633800000.0
2008-08-18 18:30:00,1.8682,1.8682,1.8678,1.86795,354400000.0
2008-08-18 18:35:00,1.86795,1.8687,1.8678,1.86845,1124400000.0
2008-08-18 18:40:00,1.86845,1.86885,1.86845,1.8688,417300000.0
2008-08-18 18:45:00,1.8688,1.86925,1.86875,1.8688,698900000.0
2008-08-18 18:50:00,1.8688,1.8688,1.868,1.86815,775600000.0
2008-08-18 18:55:00,1.86815,1.8686,1.86775,1.86775,450300000.0
2008-08-18 19:00:00,1.8678,1.8679,1.86743,1.8675,797300000.0
2008-08-18 19:05:00,1.86745,1.8675,1.8672,1.8674,732600000.0
2008-08-18 19:10:00,1.8674,1.86805,1.8673,1.86795,765900000.0
2008-08-18 19:15:00,1.86795,1.868,1.86745,1.86755,461900000.0
2008-08-18 19:20:00,1.86755,1.8676,1.867,1.8674,567600000.0
2008-08-18 19:25:00,1.8674,1.86765,1.8674,1.8676,203000000.0
2008-08-18 19:30:00,1.8676,1.86765,1.8673,1.86745,323900000.0
2008-08-18 19:35:00,1.86745,1.86755,1.867,1.867,1191600000.0
2008-08-18 19:40:00,1.867,1.8674,1.867,1.8672,242000000.0
2008-08-18 19:45:00,1.8672,1.8672,1.86695,1.8671,402200000.0
2008-08-18 19:50:00,1.8671,1.8673,1.86705,1.86725,210600000.0
2008-08-18 19:55:00,1.86725,1.86725,1.86665,1.86715,710100000.0
2008-08-18 20:00:00,1.86715,1.86725,1.8663,1.8664,716100000.0
2008-08-18 20:05:00,1.8664,1.8672,1.86635,1.86665,855600000.0
2008-08-18 20:10:00,1.8667,1.8668,1.86595,1.86615,1106800002.0
2008-08-18 20:15:00,1.86615,1.8664,1.86595,1.86605,541600001.0
2008-08-18 20:20:00,1.86605,1.8662,1.86575,1.866,835800000.0
2008-08-18 20:25:00,1.866,1.86625,1.8657,1.8658,453700000.0
2008-08-18 20:30:00,1.8658,1.86605,1.86575,1.866,210500000.0
2008-08-18 20:35:00,1.86595,1.8662,1.86585,1.86595,115900000.0
2008-08-18 20:40:00,1.866,1.8661,1.86525,1.86525,274300000.0
2008-08-18 20:45:00,1.86525,1.8653,1.86385,1.8648,538499998.0
2008-08-18 20:50:00,1.8647,1.86505,1.86465,1.8648,254100000.0
2008-08-18 20:55:00,1.8648,1.8649,1.8639,1.8641,470600000.0
2008-08-18 21:00:00,1.8641,1.8647,1.86395,1.86455,359800000.0
2008-08-18 21:05:00,1.8646,1.8649,1.8644,1.8649,272100000.0
2008-08-18 21:10:00,1.8649,1.865,1.86455,1.8646,307900000.0
2008-08-18 21:15:00,1.86455,1.8647,1.8638,1.86395,331200000.0
2008-08-18 21:20:00,1.86395,1.8646,1.86395,1.8643,264000000.0
2008-08-18 21:25:00,1.86425,1.8643,1.86405,1.8643,118200000.0
2008-08-18 21:30:00,1.8642,1.8643,1.86405,1.8643,77400000.0
2008-08-18 21:35:00,1.8642,1.8644,1.86415,1.8643,141100000.0
2008-08-18 21:40:00,1.8643,1.86505,1.8643,1.865,379200004.0
2008-08-18 21:45:00,1.865,1.865,1.86405,1.86425,403500000.0
2008-08-18 21:50:00,1.86425,1.8653,1.86415,1.86525,300600000.0
2008-08-18 21:55:00,1.86525,1.86525,1.8639,1.86425,757600001.0
2008-08-18 22:00:00,1.86425,1.86535,1.864,1.8652,388554000.0
2008-08-18 22:05:00,1.8652,1.86535,1.86495,1.86495,145400000.0
2008-08-18 22:10:00,1.8649,1.865,1.8648,1.8648,134200000.0
2008-08-18 22:15:00,1.8648,1.865,1.8648,1.86495,53300000.0
2008-08-18 22:20:00,1.865,1.8653,1.865,1.8653,131400000.0
2008-08-18 22:25:00,1.8652,1.86545,1.865,1.86545,127900000.0
2008-08-18 22:30:00,1.8655,1.8657,1.8651,1.86535,271800000.0
2008-08-18 22:35:00,1.86535,1.86535,1.86475,1.86491,97800000.0
2008-08-18 22:40:00,1.865,1.86505,1.86475,1.86475,183100000.0
2008-08-18 22:45:00,1.86475,1.865,1.86465,1.86475,72300000.0
2008-08-18 22:50:00,1.86475,1.8651,1.86475,1.8651,59800000.0
2008-08-18 22:55:00,1.86505,1.8652,1.86495,1.8651,72500000.0
2008-08-18 23:00:00,1.86495,1.86495,1.86465,1.8647,92800000.0
2008-08-18 23:05:00,1.86453,1.8647,1.864,1.86431,88700000.0
2008-08-18 23:10:00,1.86416,1.86451,1.86416,1.86436,245600000.0
2008-08-18 23:15:00,1.8645,1.8646,1.86427,1.86434,38700000.0
2008-08-18 23:20:00,1.8646,1.8647,1.86435,1.8646,25000000.0
2008-08-18 23:25:00,1.86445,1.8646,1.8644,1.8645,17900000.0
2008-08-18 23:30:00,1.8645,1.8646,1.8642,1.8642,42100000.0
2008-08-18 23:35:00,1.8642,1.8643,1.864,1.864,55300000.0
2008-08-18 23:40:00,1.864,1.8642,1.8633,1.86335,102100000.0
2008-08-18 23:45:00,1.86335,1.86335,1.8625,1.86275,132400000.0
2008-08-18 23:50:00,1.86275,1.86345,1.86265,1.8633,143500000.0
2008-08-18 23:55:00,1.8632,1.8632,1.86185,1.86185,125300000.0
2008-08-19 00:00:00,1.8618,1.8619,1.86105,1.8614,334900000.0
2008-08-19 00:05:00,1.8615,1.863,1.8614,1.8626,201800001.0
2008-08-19 00:10:00,1.8626,1.8627,1.8623,1.8625,70299999.0
2008-08-19 00:15:00,1.8625,1.8625,1.8619,1.8619,33700000.0
2008-08-19 00:20:00,1.8621,1.8622,1.8618,1.8621,190299999.0
2008-08-19 00:25:00,1.8621,1.8624,1.8619,1.8624,217400000.0
2008-08-19 00:30:00,1.8623,1.8628,1.8622,1.8627,229700001.0
2008-08-19 00:35:00,1.8627,1.8629,1.8625,1.8627,92600000.0
2008-08-19 00:40:00,1.8627,1.8629,1.8626,1.8627,145200000.0
2008-08-19 00:45:00,1.8627,1.8629,1.8626,1.8629,199300000.0
2008-08-19 00:50:00,1.86295,1.8635,1.8629,1.8633,399200000.0
2008-08-19 00:55:00,1.8633,1.86335,1.8631,1.8633,145600000.0
2008-08-19 01:00:00,1.8633,1.86355,1.8633,1.86355,48100000.0
2008-08-19 01:05:00,1.86355,1.86355,1.86345,1.86345,64500000.0
2008-08-19 01:10:00,1.8635,1.8635,1.863,1.863,180800000.0
2008-08-19 01:15:00,1.863,1.8634,1.863,1.8634,86300000.0
2008-08-19 01:20:00,1.8634,1.86375,1.8634,1.86365,109700000.0
2008-08-19 01:25:00,1.86365,1.8638,1.8635,1.8638,152600000.0
2008-08-19 01:30:00,1.86375,1.8644,1.86365,1.8644,115100000.0
2008-08-19 01:35:00,1.8643,1.86465,1.8643,1.8644,228000000.0
2008-08-19 01:40:00,1.8644,1.8644,1.8642,1.8643,121600000.0
2008-08-19 01:45:00,1.86425,1.8644,1.8642,1.8643,90800000.0
2008-08-19 01:50:00,1.8644,1.86505,1.8644,1.8649,385700000.0
2008-08-19 01:55:00,1.8649,1.8649,1.86475,1.86475,40100000.0
2008-08-19 02:00:00,1.86475,1.86485,1.86305,1.8631,455999999.0
2008-08-19 02:05:00,1.8631,1.8639,1.8626,1.8635,211600000.0
2008-08-19 02:10:00,1.8635,1.8636,1.8629,1.8629,114200000.0
2008-08-19 02:15:00,1.8629,1.8631,1.8624,1.8628,183400000.0
2008-08-19 02:20:00,1.8627,1.8635,1.8627,1.8634,186100000.0
2008-08-19 02:25:00,1.8634,1.8638,1.86295,1.8631,187500000.0
2008-08-19 02:30:00,1.8631,1.8632,1.86245,1.8627,239200000.0
2008-08-19 02:35:00,1.86265,1.86315,1.8624,1.8624,305700000.0
2008-08-19 02:40:00,1.8624,1.8634,1.8621,1.8628,358600000.0
2008-08-19 02:45:00,1.8628,1.8629,1.86225,1.8627,257500000.0
2008-08-19 02:50:00,1.8627,1.8628,1.8621,1.86215,181300000.0
2008-08-19 02:55:00,1.8622,1.8634,1.8622,1.8634,100000000.0
2008-08-19 03:00:00,1.8634,1.8638,1.8633,1.8636,276700000.0
2008-08-19 03:05:00,1.86365,1.8637,1.86325,1.86345,204300000.0
2008-08-19 03:10:00,1.86345,1.8638,1.8633,1.86355,238300000.0
2008-08-19 03:15:00,1.86355,1.86385,1.86315,1.86325,515500000.0
2008-08-19 03:20:00,1.8633,1.8637,1.8623,1.8623,565800000.0
2008-08-19 03:25:00,1.8623,1.8627,1.8622,1.8626,256700000.0
2008-08-19 03:30:00,1.86255,1.8629,1.86245,1.8627,278000000.0
2008-08-19 03:35:00,1.8627,1.8628,1.86245,1.8628,157600000.0
2008-08-19 03:40:00,1.8629,1.8633,1.8628,1.8631,147900000.0
2008-08-19 03:45:00,1.8631,1.8632,1.86295,1.8631,93400000.0
2008-08-19 03:50:00,1.86286,1.8632,1.86274,1.8631,55400000.0
2008-08-19 03:55:00,1.86305,1.8632,1.86269,1.86315,108699999.0
2008-08-19 04:00:00,1.86315,1.8632,1.86235,1.86235,117800000.0
2008-08-19 04:05:00,1.86235,1.8626,1.86225,1.8623,100600000.0
2008-08-19 04:10:00,1.8623,1.8625,1.8622,1.86225,283900000.0
2008-08-19 04:15:00,1.86225,1.8623,1.8622,1.86225,83100000.0
2008-08-19 04:20:00,1.86225,1.8631,1.86225,1.8627,295500000.0
2008-08-19 04:25:00,1.86275,1.8635,1.86275,1.8635,188000000.0
2008-08-19 04:30:00,1.8635,1.8641,1.8634,1.864,231100000.0
2008-08-19 04:35:00,1.864,1.8643,1.8636,1.8638,169900000.0
2008-08-19 04:40:00,1.8638,1.8639,1.8636,1.8639,189700000.0
2008-08-19 04:45:00,1.8639,1.864,1.86335,1.86345,329800000.0
2008-08-19 04:50:00,1.86345,1.86375,1.86312,1.86375,80800000.0
2008-08-19 04:55:00,1.86375,1.8638,1.86355,1.86355,79100000.0
2008-08-19 05:00:00,1.8635,1.8642,1.86329,1.8638,137400000.0
2008-08-19 05:05:00,1.8638,1.8639,1.86324,1.8639,553200000.0
2008-08-19 05:10:00,1.8639,1.8639,1.8634,1.8634,209500000.0
2008-08-19 05:15:00,1.8634,1.8635,1.8631,1.8631,91400000.0
2008-08-19 05:20:00,1.8631,1.8632,1.863,1.86305,263100000.0
2008-08-19 05:25:00,1.86305,1.8632,1.86295,1.8632,83600000.0
2008-08-19 05:30:00,1.86315,1.86375,1.86314,1.86372,64700000.0
2008-08-19 05:35:00,1.8638,1.8638,1.86375,1.86375,48900000.0
2008-08-19 05:40:00,1.8638,1.8639,1.86335,1.86335,110800000.0
2008-08-19 05:45:00,1.86345,1.86365,1.86339,1.86354,91000000.0
2008-08-19 05:50:00,1.8637,1.864,1.86343,1.8638,246700000.0
2008-08-19 05:55:00,1.8638,1.864,1.8636,1.86395,252600000.0
2008-08-19 06:00:00,1.8639,1.8643,1.8639,1.8643,75500000.0
2008-08-19 06:05:00,1.86435,1.8648,1.86425,1.8646,294600000.0
2008-08-19 06:10:00,1.8646,1.8646,1.86455,1.86455,66100000.0
2008-08-19 06:15:00,1.86455,1.8646,1.86425,1.8645,127000000.0
2008-08-19 06:20:00,1.8645,1.8647,1.8643,1.86445,236400000.0
2008-08-19 06:25:00,1.86445,1.8646,1.8644,1.8645,244200000.0
2008-08-19 06:30:00,1.86445,1.86465,1.86445,1.86445,80500000.0
2008-08-19 06:35:00,1.8644,1.86625,1.8644,1.8659,590000001.0
2008-08-19 06:40:00,1.8659,1.86595,1.8652,1.8656,264300000.0
2008-08-19 06:45:00,1.8656,1.86575,1.8656,1.86565,59000000.0
2008-08-19 06:50:00,1.8656,1.86565,1.8654,1.86555,74600000.0
2008-08-19 06:55:00,1.86555,1.86595,1.8653,1.86555,191800000.0
2008-08-19 07:00:00,1.8656,1.86575,1.8648,1.8649,399300000.0
2008-08-19 07:05:00,1.8649,1.86495,1.86435,1.8645,351100000.0
2008-08-19 07:10:00,1.8644,1.8645,1.86435,1.86435,123200000.0
2008-08-19 07:15:00,1.8643,1.8644,1.86405,1.8643,170500000.0
2008-08-19 07:20:00,1.8643,1.8644,1.86395,1.86405,72600000.0
2008-08-19 07:25:00,1.86405,1.8642,1.86145,1.8623,557600000.0
2008-08-19 07:30:00,1.8621,1.8626,1.8612,1.8618,852800001.0
2008-08-19 07:35:00,1.8618,1.8622,1.8616,1.8621,286600000.0
2008-08-19 07:40:00,1.8621,1.8625,1.8619,1.8623,374000000.0
2008-08-19 07:45:00,1.8623,1.8623,1.8616,1.8616,281500000.0
2008-08-19 07:50:00,1.8616,1.8616,1.8586,1.8588,1081700001.0
2008-08-19 07:55:00,1.8588,1.859,1.8576,1.8579,1129299997.0
2008-08-19 08:00:00,1.8578,1.8589,1.85655,1.85675,660700000.0
2008-08-19 08:05:00,1.8569,1.8579,1.8569,1.8573,422900000.0
2008-08-19 08:10:00,1.85725,1.85725,1.8562,1.8565,408900000.0
2008-08-19 08:15:00,1.85655,1.85685,1.8538,1.85455,1290499995.0
2008-08-19 08:20:00,1.8546,1.8552,1.85365,1.8546,759000003.0
2008-08-19 08:25:00,1.85455,1.8555,1.8539,1.8548,618100000.0
2008-08-19 08:30:00,1.8548,1.8557,1.85455,1.8555,809700000.0
2008-08-19 08:35:00,1.85545,1.85625,1.85515,1.85625,450800000.0
2008-08-19 08:40:00,1.85625,1.8564,1.85515,1.8552,380400000.0
2008-08-19 08:45:00,1.8552,1.8553,1.85405,1.85435,765300000.0
2008-08-19 08:50:00,1.85435,1.8554,1.85425,1.8552,454000000.0
2008-08-19 08:55:00,1.85515,1.8564,1.85515,1.85635,460600000.0
2008-08-19 09:00:00,1.85635,1.85835,1.85635,1.8566,1115200000.0
2008-08-19 09:05:00,1.85655,1.8567,1.8558,1.8558,1466400001.0
2008-08-19 09:10:00,1.8558,1.8565,1.85565,1.8565,851800000.0
2008-08-19 09:15:00,1.8565,1.85665,1.85595,1.856,533794500.0
2008-08-19 09:20:00,1.85595,1.8568,1.85595,1.85625,434400000.0
2008-08-19 09:25:00,1.85625,1.8566,1.8558,1.8561,814900000.0
2008-08-19 09:30:00,1.8561,1.8561,1.8549,1.85595,781000000.0
2008-08-19 09:35:00,1.8559,1.85665,1.8559,1.85665,437800000.0
2008-08-19 09:40:00,1.85665,1.8573,1.8562,1.8571,975000000.0
2008-08-19 09:45:00,1.8571,1.85715,1.85575,1.85645,1009700000.0
2008-08-19 09:50:00,1.8565,1.858,1.8565,1.8576,1017600000.0
2008-08-19 09:55:00,1.8576,1.8577,1.857,1.85705,491000000.0
2008-08-19 10:00:00,1.85705,1.8576,1.8566,1.8573,783500000.0
2008-08-19 10:05:00,1.8573,1.8576,1.85695,1.857,585600000.0
2008-08-19 10:10:00,1.857,1.8572,1.857,1.857,149100000.0
2008-08-19 10:15:00,1.857,1.8589,1.8568,1.8585,1361600000.0
2008-08-19 10:20:00,1.85855,1.85855,1.85745,1.8577,666100000.0
2008-08-19 10:25:00,1.85765,1.8582,1.8574,1.8576,626100000.0
2008-08-19 10:30:00,1.8576,1.8584,1.8575,1.8576,477600000.0
2008-08-19 10:35:00,1.85765,1.85815,1.85765,1.85765,394000000.0
2008-08-19 10:40:00,1.8577,1.85775,1.85735,1.85765,487000000.0
2008-08-19 10:45:00,1.85765,1.8581,1.85745,1.8576,466000000.0
2008-08-19 10:50:00,1.85755,1.85815,1.85745,1.8578,683200000.0
2008-08-19 10:55:00,1.8578,1.8587,1.85775,1.85865,751000000.0
2008-08-19 11:00:00,1.85865,1.8595,1.85825,1.8586,1484399999.0
2008-08-19 11:05:00,1.8586,1.8588,1.85815,1.85835,1154700000.0
2008-08-19 11:10:00,1.8584,1.85865,1.8584,1.8584,379500000.0
2008-08-19 11:15:00,1.8584,1.8586,1.85645,1.8565,1155399998.0
2008-08-19 11:20:00,1.85655,1.8567,1.85595,1.85595,709300000.0
2008-08-19 11:25:00,1.85595,1.85645,1.85595,1.8563,995200000.0
2008-08-19 11:30:00,1.85635,1.8565,1.85565,1.8558,553500000.0
2008-08-19 11:35:00,1.8558,1.8564,1.85565,1.85625,703300000.0
2008-08-19 11:40:00,1.85635,1.857,1.85625,1.8567,664700000.0
2008-08-19 11:45:00,1.85675,1.85755,1.8567,1.85705,585499999.0
2008-08-19 11:50:00,1.8571,1.85755,1.8567,1.85695,660000000.0
2008-08-19 11:55:00,1.85695,1.8583,1.85695,1.8582,893700000.0
2008-08-19 12:00:00,1.85825,1.85885,1.8575,1.8578,1148499999.0
2008-08-19 12:05:00,1.8578,1.85855,1.8578,1.85845,691800001.0
2008-08-19 12:10:00,1.8585,1.8586,1.85815,1.85835,986900000.0
2008-08-19 12:15:00,1.8583,1.8587,1.8575,1.8577,1803727949.0
2008-08-19 12:20:00,1.8577,1.8582,1.8577,1.85795,1039400000.0
2008-08-19 12:25:00,1.85795,1.86095,1.8578,1.86085,1406000002.0
2008-08-19 12:30:00,1.86085,1.86085,1.86015,1.86045,1734000000.0
2008-08-19 12:35:00,1.86045,1.86185,1.8604,1.86105,1659900000.0
2008-08-19 12:40:00,1.861,1.8613,1.86055,1.86125,1030400000.0
2008-08-19 12:45:00,1.8612,1.8638,1.8611,1.8637,1090900000.0
2008-08-19 12:50:00,1.8637,1.8638,1.8623,1.86255,1548700000.0
2008-08-19 12:55:00,1.8626,1.8636,1.8625,1.8628,1190900002.0
2008-08-19 13:00:00,1.8628,1.8631,1.86185,1.8621,1282800003.0
2008-08-19 13:05:00,1.8621,1.8621,1.86145,1.8618,790300000.0
2008-08-19 13:10:00,1.8618,1.8621,1.8614,1.8614,779599999.0
2008-08-19 13:15:00,1.8615,1.86185,1.86115,1.86175,768000000.0
2008-08-19 13:20:00,1.86175,1.86175,1.8607,1.86085,1038100000.0
2008-08-19 13:25:00,1.86085,1.8624,1.8607,1.86235,1100500000.0
2008-08-19 13:30:00,1.86235,1.86365,1.86225,1.86265,1105700000.0
2008-08-19 13:35:00,1.86265,1.86265,1.86195,1.86215,562100000.0
2008-08-19 13:40:00,1.86215,1.8625,1.86195,1.862,474000000.0
2008-08-19 13:45:00,1.862,1.86215,1.8616,1.86165,1079899999.0
2008-08-19 13:50:00,1.86175,1.86205,1.86105,1.86165,794300000.0
2008-08-19 13:55:00,1.86165,1.86175,1.86145,1.86145,350200000.0
2008-08-19 14:00:00,1.86145,1.86195,1.8613,1.8619,942300000.0
2008-08-19 14:05:00,1.8619,1.8623,1.86185,1.8619,1055500000.0
2008-08-19 14:10:00,1.86195,1.8623,1.8612,1.8612,1035000001.0
2008-08-19 14:15:00,1.8613,1.8619,1.861,1.86145,898800001.0
2008-08-19 14:20:00,1.8614,1.86175,1.8613,1.8614,847600000.0
2008-08-19 14:25:00,1.8613,1.8614,1.8605,1.8608,663200000.0
2008-08-19 14:30:00,1.86075,1.861,1.85915,1.8599,2812200004.0
2008-08-19 14:35:00,1.8599,1.8599,1.8573,1.85745,2818600003.0
2008-08-19 14:40:00,1.8574,1.85885,1.8572,1.85845,1680900000.0
2008-08-19 14:45:00,1.85845,1.85975,1.85825,1.8591,1125099999.0
2008-08-19 14:50:00,1.85905,1.8598,1.8588,1.8591,1437699999.0
2008-08-19 14:55:00,1.8591,1.85915,1.8578,1.858,1517667504.0
2008-08-19 15:00:00,1.858,1.8584,1.8577,1.8579,1335400001.0
2008-08-19 15:05:00,1.85775,1.85885,1.8576,1.85865,1597500001.0
2008-08-19 15:10:00,1.85875,1.8618,1.8587,1.8613,2369000001.0
2008-08-19 15:15:00,1.86135,1.8615,1.86015,1.8602,1195500000.0
2008-08-19 15:20:00,1.8602,1.8613,1.86015,1.86115,1727200002.0
2008-08-19 15:25:00,1.86115,1.86145,1.8604,1.8608,2478400001.0
2008-08-19 15:30:00,1.86075,1.86135,1.86065,1.8613,1129900000.0
2008-08-19 15:35:00,1.8613,1.86225,1.861,1.86205,2221600000.0
2008-08-19 15:40:00,1.86205,1.8628,1.86205,1.8622,1892400003.0
2008-08-19 15:45:00,1.8622,1.86235,1.8618,1.86225,535600000.0
2008-08-19 15:50:00,1.86225,1.8626,1.86115,1.8615,389000000.0
2008-08-19 15:55:00,1.8615,1.86225,1.86145,1.86155,1059300000.0
2008-08-19 16:00:00,1.86155,1.86165,1.86029,1.8605,809900000.0
2008-08-19 16:05:00,1.86055,1.8606,1.85876,1.85953,680999999.0
2008-08-19 16:10:00,1.85952,1.86015,1.85922,1.85985,505700000.0
2008-08-19 16:15:00,1.85985,1.8601,1.85925,1.85945,765300000.0
2008-08-19 16:20:00,1.85945,1.8602,1.8593,1.85995,1287900000.0
2008-08-19 16:25:00,1.86005,1.8616,1.8598,1.86135,2003300000.0
2008-08-19 16:30:00,1.86135,1.86205,1.86105,1.862,1053500000.0
2008-08-19 16:35:00,1.86205,1.8626,1.8613,1.8616,2028600006.0
2008-08-19 16:40:00,1.8616,1.86185,1.86095,1.8615,1099700000.0
2008-08-19 16:45:00,1.8616,1.86185,1.86115,1.86185,1443900002.0
2008-08-19 16:50:00,1.86185,1.8628,1.8618,1.8627,1642600000.0
2008-08-19 16:55:00,1.8627,1.8628,1.8615,1.8621,1573600000.0
2008-08-19 17:00:00,1.86205,1.86225,1.86175,1.86215,1068200000.0
2008-08-19 17:05:00,1.8621,1.8641,1.862,1.8639,1207400000.0
2008-08-19 17:10:00,1.8639,1.86485,1.86365,1.86445,1994799997.0
2008-08-19 17:15:00,1.86455,1.8659,1.86435,1.86575,1412800005.0
2008-08-19 17:20:00,1.8657,1.86595,1.86445,1.86485,1247300000.0
2008-08-19 17:25:00,1.86485,1.86485,1.8638,1.86415,1210800000.0
2008-08-19 17:30:00,1.86415,1.8659,1.86415,1.8652,1481700001.0
2008-08-19 17:35:00,1.8652,1.8656,1.86445,1.86455,1240700000.0
2008-08-19 17:40:00,1.8645,1.86585,1.8643,1.8656,1560300001.0
2008-08-19 17:45:00,1.8656,1.86725,1.8656,1.8664,1359599999.0
2008-08-19 17:50:00,1.86635,1.8664,1.8645,1.8647,1773499999.0
2008-08-19 17:55:00,1.86475,1.8655,1.8645,1.86525,1298400000.0
2008-08-19 18:00:00,1.86525,1.8664,1.86525,1.866,1435200000.0
2008-08-19 18:05:00,1.866,1.8661,1.864,1.8645,1635100000.0
2008-08-19 18:10:00,1.8645,1.8664,1.8644,1.8662,1220200000.0
2008-08-19 18:15:00,1.86615,1.8667,1.8654,1.8656,419327000.0
2008-08-19 18:20:00,1.86565,1.86565,1.86505,1.86525,378300000.0
2008-08-19 18:25:00,1.86525,1.86745,1.86515,1.8673,424100000.0
2008-08-19 18:30:00,1.86735,1.8674,1.86695,1.8671,242600000.0
2008-08-19 18:35:00,1.8671,1.8671,1.86595,1.8662,595800000.0
2008-08-19 18:40:00,1.86615,1.867,1.8661,1.867,397400000.0
2008-08-19 18:45:00,1.8671,1.86735,1.8666,1.86665,224800000.0
2008-08-19 18:50:00,1.8666,1.86705,1.8662,1.8664,351000000.0
2008-08-19 18:55:00,1.8664,1.8666,1.86585,1.86645,391200000.0
2008-08-19 19:00:00,1.8664,1.86765,1.8663,1.8675,478200000.0
2008-08-19 19:05:00,1.86745,1.86785,1.8674,1.86775,175200000.0
2008-08-19 19:10:00,1.8677,1.86775,1.8661,1.8662,1345900019.0
2008-08-19 19:15:00,1.86615,1.86745,1.86615,1.8667,418100000.0
2008-08-19 19:20:00,1.86665,1.8668,1.86605,1.8664,385100000.0
2008-08-19 19:25:00,1.8664,1.86665,1.86575,1.8666,302700000.0
2008-08-19 19:30:00,1.86655,1.8666,1.8654,1.8661,481900000.0
2008-08-19 19:35:00,1.8661,1.86615,1.86545,1.8657,190500000.0
2008-08-19 19:40:00,1.86575,1.86645,1.8656,1.8664,466000000.0
2008-08-19 19:45:00,1.86645,1.86645,1.86555,1.86555,508199999.0
2008-08-19 19:50:00,1.8656,1.8662,1.86545,1.86595,505000000.0
2008-08-19 19:55:00,1.86595,1.8662,1.8655,1.86605,349900000.0
2008-08-19 20:00:00,1.866,1.866,1.86545,1.86555,330400000.0
2008-08-19 20:05:00,1.8653,1.86575,1.86518,1.86565,333100001.0
2008-08-19 20:10:00,1.86565,1.86565,1.86495,1.86565,284467500.0
2008-08-19 20:15:00,1.86565,1.8663,1.8653,1.8662,573900000.0
2008-08-19 20:20:00,1.86625,1.8664,1.86505,1.86635,609599996.0
2008-08-19 20:25:00,1.8663,1.8665,1.8653,1.8665,482500000.0
2008-08-19 20:30:00,1.8665,1.8665,1.866,1.8662,133600000.0
2008-08-19 20:35:00,1.86615,1.86635,1.8661,1.8661,103000000.0
2008-08-19 20:40:00,1.8661,1.86625,1.8661,1.86625,66800000.0
2008-08-19 20:45:00,1.86625,1.86625,1.86575,1.866,181800000.0
2008-08-19 20:50:00,1.86605,1.86645,1.86595,1.86625,140400000.0
2008-08-19 20:55:00,1.86625,1.86625,1.86585,1.86585,194000000.0
2008-08-19 21:00:00,1.86585,1.8659,1.86555,1.86565,131800000.0
2008-08-19 21:05:00,1.86565,1.86585,1.86555,1.8658,185800000.0
2008-08-19 21:10:00,1.86575,1.86665,1.86575,1.8665,263200000.0
2008-08-19 21:15:00,1.8665,1.86655,1.86615,1.86625,356200000.0
2008-08-19 21:20:00,1.8662,1.86695,1.8662,1.86695,81300000.0
2008-08-19 21:25:00,1.86695,1.86695,1.8664,1.8668,146900000.0
2008-08-19 21:30:00,1.8668,1.8674,1.86644,1.8672,269600000.0
2008-08-19 21:35:00,1.8672,1.8678,1.86715,1.8676,151700000.0
2008-08-19 21:40:00,1.86755,1.8678,1.8674,1.86755,229600000.0
2008-08-19 21:45:00,1.86755,1.8676,1.86735,1.86755,74000000.0
2008-08-19 21:50:00,1.86755,1.86755,1.8673,1.8674,108900000.0
2008-08-19 21:55:00,1.8674,1.86755,1.86707,1.86725,90300000.0
2008-08-19 22:00:00,1.86725,1.8674,1.8668,1.86725,316800002.0
2008-08-19 22:05:00,1.86735,1.86775,1.86696,1.86775,88800000.0
2008-08-19 22:10:00,1.8677,1.86775,1.86745,1.8676,94000000.0
2008-08-19 22:15:00,1.8676,1.86785,1.8676,1.8678,40600000.0
2008-08-19 22:20:00,1.86785,1.86785,1.86737,1.86751,127000000.0
2008-08-19 22:25:00,1.8678,1.86785,1.8673,1.86759,41000000.0
2008-08-19 22:30:00,1.8678,1.86785,1.8677,1.8677,35900000.0
2008-08-19 22:35:00,1.86765,1.8677,1.86719,1.8677,117200000.0
2008-08-19 22:40:00,1.86775,1.8679,1.86765,1.86785,56500000.0
2008-08-19 22:45:00,1.8679,1.8679,1.86715,1.8672,260900000.0
2008-08-19 22:50:00,1.8672,1.86735,1.86615,1.8673,464200002.0
2008-08-19 22:55:00,1.86715,1.8672,1.86665,1.867,73500000.0
2008-08-19 23:00:00,1.8668,1.8673,1.8668,1.86725,91600000.0
2008-08-19 23:05:00,1.86725,1.8675,1.867,1.86725,126000000.0
2008-08-19 23:10:00,1.86686,1.8674,1.86686,1.86735,115800000.0
2008-08-19 23:15:00,1.86735,1.8678,1.86735,1.8678,36800000.0
2008-08-19 23:20:00,1.8678,1.8681,1.8677,1.8678,180700000.0
2008-08-19 23:25:00,1.8677,1.86795,1.86748,1.8678,125500000.0
2008-08-19 23:30:00,1.8678,1.8678,1.8672,1.8677,64200000.0
2008-08-19 23:35:00,1.8676,1.8678,1.86725,1.86725,38700000.0
2008-08-19 23:40:00,1.86735,1.8675,1.86702,1.86717,72300000.0
2008-08-19 23:45:00,1.8673,1.8676,1.86709,1.8675,120900000.0
2008-08-19 23:50:00,1.8675,1.8676,1.8674,1.8676,13000000.0
2008-08-19 23:55:00,1.8674,1.8678,1.8664,1.8666,199600000.0
2008-08-20 00:00:00,1.8666,1.8668,1.8665,1.8667,188800000.0
2008-08-20 00:05:00,1.8667,1.8678,1.8667,1.8678,136900000.0
2008-08-20 00:10:00,1.8677,1.8678,1.86744,1.86755,89600000.0
2008-08-20 00:15:00,1.8675,1.86785,1.86735,1.8674,262700000.0
2008-08-20 00:20:00,1.86735,1.8675,1.86725,1.8674,222800000.0
2008-08-20 00:25:00,1.8674,1.8676,1.86725,1.8674,121699999.0
2008-08-20 00:30:00,1.8674,1.8674,1.86725,1.8673,198100000.0
2008-08-20 00:35:00,1.8673,1.8674,1.8665,1.8668,279600000.0
2008-08-20 00:40:00,1.8668,1.86695,1.8665,1.8666,111100000.0
2008-08-20 00:45:00,1.86661,1.86685,1.86629,1.8667,147100000.0
2008-08-20 00:50:00,1.86685,1.8672,1.86643,1.86695,252900000.0
2008-08-20 00:55:00,1.86695,1.86695,1.8658,1.8664,208100001.0
2008-08-20 01:00:00,1.8664,1.86735,1.86605,1.8673,235900001.0
2008-08-20 01:05:00,1.8673,1.8676,1.86725,1.8674,132800000.0
2008-08-20 01:10:00,1.86735,1.8675,1.86723,1.8674,55800000.0
2008-08-20 01:15:00,1.8674,1.86741,1.86721,1.86724,184300000.0
2008-08-20 01:20:00,1.86735,1.8674,1.8669,1.8669,125900000.0
2008-08-20 01:25:00,1.867,1.8671,1.86685,1.86705,197100000.0
2008-08-20 01:30:00,1.86705,1.8674,1.86695,1.8671,129000000.0
2008-08-20 01:35:00,1.8671,1.8676,1.86695,1.8673,390000000.0
2008-08-20 01:40:00,1.8674,1.8678,1.86735,1.8677,177700000.0
2008-08-20 01:45:00,1.8677,1.8678,1.8673,1.8675,217400000.0
2008-08-20 01:50:00,1.8675,1.8681,1.8673,1.8678,375800000.0
2008-08-20 01:55:00,1.8678,1.8678,1.8675,1.8677,87100000.0
2008-08-20 02:00:00,1.8677,1.8677,1.86735,1.8676,77400000.0
2008-08-20 02:05:00,1.8676,1.8683,1.8676,1.8683,89900000.0
2008-08-20 02:10:00,1.8683,1.8684,1.8679,1.868,200700000.0
2008-08-20 02:15:00,1.8681,1.8681,1.8672,1.8675,153500000.0
2008-08-20 02:20:00,1.8675,1.8675,1.86705,1.8672,188400000.0
2008-08-20 02:25:00,1.8671,1.8672,1.8671,1.8671,68600000.0
2008-08-20 02:30:00,1.8671,1.8675,1.8671,1.8672,233000000.0
2008-08-20 02:35:00,1.8672,1.8672,1.86645,1.8669,357700000.0
2008-08-20 02:40:00,1.86695,1.8671,1.86685,1.86705,196500000.0
2008-08-20 02:45:00,1.86705,1.8674,1.8666,1.86685,294100000.0
2008-08-20 02:50:00,1.86685,1.86685,1.8661,1.86655,297000000.0
2008-08-20 02:55:00,1.86655,1.8668,1.8664,1.8667,189000000.0
2008-08-20 03:00:00,1.8667,1.8667,1.86505,1.86515,289300000.0
2008-08-20 03:05:00,1.86515,1.8652,1.86425,1.8645,421600000.0
2008-08-20 03:10:00,1.8645,1.8645,1.8638,1.8642,236500000.0
2008-08-20 03:15:00,1.8641,1.8653,1.864,1.865,356500000.0
2008-08-20 03:20:00,1.865,1.8651,1.8645,1.8648,183300000.0
2008-08-20 03:25:00,1.8648,1.8651,1.8648,1.865,200100000.0
2008-08-20 03:30:00,1.865,1.8652,1.86475,1.8649,255200000.0
2008-08-20 03:35:00,1.8649,1.865,1.8646,1.8649,317200000.0
2008-08-20 03:40:00,1.8649,1.8649,1.8646,1.86465,78900000.0
2008-08-20 03:45:00,1.86455,1.8648,1.8643,1.8648,53000000.0
2008-08-20 03:50:00,1.8648,1.8651,1.86441,1.865,124600000.0
2008-08-20 03:55:00,1.865,1.8651,1.8649,1.86495,102900000.0
2008-08-20 04:00:00,1.8649,1.8649,1.8646,1.8648,101200000.0
2008-08-20 04:05:00,1.86475,1.8649,1.86421,1.8649,58800000.0
2008-08-20 04:10:00,1.865,1.8652,1.8649,1.8649,34400000.0
2008-08-20 04:15:00,1.8649,1.8649,1.8643,1.8643,113200000.0
2008-08-20 04:20:00,1.8643,1.8644,1.86355,1.8641,225100000.0
2008-08-20 04:25:00,1.8641,1.86485,1.864,1.8645,209100000.0
2008-08-20 04:30:00,1.8645,1.8651,1.86435,1.8649,266300000.0
2008-08-20 04:35:00,1.865,1.8657,1.865,1.8656,127500000.0
2008-08-20 04:40:00,1.8656,1.8657,1.86514,1.86532,71600000.0
2008-08-20 04:45:00,1.8656,1.8664,1.8656,1.86595,69400000.0
2008-08-20 04:50:00,1.8659,1.8659,1.86536,1.86585,155800000.0
2008-08-20 04:55:00,1.86585,1.8659,1.8657,1.86575,127600000.0
2008-08-20 05:00:00,1.86575,1.86585,1.86565,1.8658,45300000.0
2008-08-20 05:05:00,1.8658,1.8661,1.8658,1.8661,149200000.0
2008-08-20 05:10:00,1.8661,1.8661,1.8654,1.8656,388400000.0
2008-08-20 05:15:00,1.8656,1.86575,1.8655,1.8656,98200000.0
2008-08-20 05:20:00,1.8656,1.8657,1.86533,1.86542,50200000.0
2008-08-20 05:25:00,1.86553,1.8659,1.86538,1.86575,210600000.0
2008-08-20 05:30:00,1.86575,1.86625,1.86575,1.86625,198900000.0
2008-08-20 05:35:00,1.86625,1.86625,1.8661,1.86615,57000000.0
2008-08-20 05:40:00,1.86615,1.86645,1.86615,1.8664,159200000.0
2008-08-20 05:45:00,1.8664,1.86685,1.86635,1.8668,315300001.0
2008-08-20 05:50:00,1.8668,1.8668,1.8663,1.86655,108100000.0
2008-08-20 05:55:00,1.86655,1.86655,1.86645,1.86645,68000000.0
2008-08-20 06:00:00,1.86645,1.8665,1.86615,1.86615,219800000.0
2008-08-20 06:05:00,1.86615,1.86615,1.8657,1.8657,89600000.0
2008-08-20 06:10:00,1.8659,1.8663,1.8656,1.8656,217000000.0
2008-08-20 06:15:00,1.8657,1.8657,1.86545,1.8656,137100000.0
2008-08-20 06:20:00,1.8656,1.86575,1.86545,1.86555,334300001.0
2008-08-20 06:25:00,1.8656,1.86585,1.86555,1.86575,298500001.0
2008-08-20 06:30:00,1.8657,1.8666,1.86555,1.8665,254500000.0
2008-08-20 06:35:00,1.8664,1.867,1.8664,1.8664,263800000.0
2008-08-20 06:40:00,1.8664,1.86725,1.86625,1.86705,239800000.0
2008-08-20 06:45:00,1.86705,1.86705,1.86625,1.8667,244700000.0
2008-08-20 06:50:00,1.8667,1.8667,1.86625,1.8664,176000000.0
2008-08-20 06:55:00,1.8664,1.86645,1.8664,1.86645,30200000.0
2008-08-20 07:00:00,1.86645,1.86645,1.8651,1.8656,451300000.0
2008-08-20 07:05:00,1.86565,1.8662,1.86565,1.866,110200000.0
2008-08-20 07:10:00,1.866,1.8664,1.8659,1.86595,279400000.0
2008-08-20 07:15:00,1.866,1.8661,1.8659,1.8661,168000000.0
2008-08-20 07:20:00,1.8661,1.8661,1.8658,1.866,342900001.0
2008-08-20 07:25:00,1.86595,1.8662,1.8659,1.8661,147200000.0
2008-08-20 07:30:00,1.8661,1.86615,1.8658,1.866,155200000.0
2008-08-20 07:35:00,1.866,1.8665,1.8659,1.8664,299400000.0
2008-08-20 07:40:00,1.8664,1.8667,1.86615,1.8663,259900000.0
2008-08-20 07:45:00,1.8664,1.8664,1.8658,1.8663,206100000.0
2008-08-20 07:50:00,1.8663,1.8665,1.86475,1.865,578300000.0
2008-08-20 07:55:00,1.865,1.86505,1.8644,1.8645,599900000.0
2008-08-20 08:00:00,1.86455,1.8646,1.8635,1.8637,503900000.0
2008-08-20 08:05:00,1.86365,1.8642,1.86355,1.8641,433800000.0
2008-08-20 08:10:00,1.86405,1.8642,1.86395,1.8641,157700000.0
2008-08-20 08:15:00,1.8641,1.8641,1.8634,1.8635,194200000.0
2008-08-20 08:20:00,1.8635,1.8636,1.86275,1.86315,456100001.0
2008-08-20 08:25:00,1.8631,1.8633,1.86275,1.863,470200000.0
2008-08-20 08:30:00,1.863,1.8641,1.8628,1.864,608900000.0
2008-08-20 08:35:00,1.86385,1.8642,1.86265,1.86265,466100000.0
2008-08-20 08:40:00,1.8627,1.8627,1.8618,1.8623,678561499.0
2008-08-20 08:45:00,1.8623,1.8638,1.86205,1.863,843400000.0
2008-08-20 08:50:00,1.8632,1.8639,1.8631,1.8633,649300000.0
2008-08-20 08:55:00,1.8633,1.8635,1.86215,1.86225,619400000.0
2008-08-20 09:00:00,1.86225,1.8623,1.86185,1.8621,674600000.0
2008-08-20 09:05:00,1.86205,1.8625,1.86065,1.86105,2119399999.0
2008-08-20 09:10:00,1.861,1.8617,1.8609,1.8616,1069400000.0
2008-08-20 09:15:00,1.86145,1.8618,1.8609,1.86155,764200001.0
2008-08-20 09:20:00,1.86155,1.8618,1.86085,1.86085,641900000.0
2008-08-20 09:25:00,1.86085,1.8614,1.8608,1.86115,578500000.0
2008-08-20 09:30:00,1.8612,1.8614,1.86005,1.8607,1426900001.0
2008-08-20 09:35:00,1.86065,1.8612,1.8603,1.8611,1189500000.0
2008-08-20 09:40:00,1.86115,1.8615,1.8606,1.86065,774600000.0
2008-08-20 09:45:00,1.8606,1.8616,1.8606,1.8614,762800000.0
2008-08-20 09:50:00,1.8614,1.862,1.8611,1.8613,1213700000.0
2008-08-20 09:55:00,1.8614,1.86235,1.8611,1.86195,1331700000.0
2008-08-20 10:00:00,1.862,1.8622,1.8608,1.86175,1711399999.0
2008-08-20 10:05:00,1.86175,1.86175,1.86095,1.8613,881800000.0
2008-08-20 10:10:00,1.8613,1.8614,1.86035,1.86035,758200000.0
2008-08-20 10:15:00,1.86035,1.8604,1.8587,1.8593,2534499996.0
2008-08-20 10:20:00,1.85925,1.8607,1.8591,1.86055,1613199999.0
2008-08-20 10:25:00,1.86055,1.8613,1.8597,1.8598,1265300000.0
2008-08-20 10:30:00,1.8598,1.8632,1.85945,1.8601,3768000001.0
2008-08-20 10:35:00,1.86005,1.861,1.85965,1.8605,1782600000.0
2008-08-20 10:40:00,1.8605,1.8612,1.86045,1.86095,978900000.0
2008-08-20 10:45:00,1.86095,1.8614,1.8606,1.86105,798850000.0
2008-08-20 10:50:00,1.86105,1.86125,1.85955,1.85965,1327600000.0
2008-08-20 10:55:00,1.85965,1.8597,1.85855,1.859,2185899999.0
2008-08-20 11:00:00,1.859,1.85935,1.85875,1.8593,958400004.0
2008-08-20 11:05:00,1.85935,1.8598,1.8592,1.8592,1236399998.0
2008-08-20 11:10:00,1.85925,1.8599,1.8592,1.8596,770000000.0
2008-08-20 11:15:00,1.8596,1.8598,1.85895,1.85945,1193100000.0
2008-08-20 11:20:00,1.85945,1.8596,1.85715,1.8574,2029375195.0
2008-08-20 11:25:00,1.85745,1.8583,1.85735,1.8576,1223700000.0
2008-08-20 11:30:00,1.85765,1.85765,1.8571,1.8576,1287499999.0
2008-08-20 11:35:00,1.8576,1.858,1.857,1.85715,976199996.0
2008-08-20 11:40:00,1.8572,1.8581,1.85715,1.8574,947800000.0
2008-08-20 11:45:00,1.8574,1.8575,1.8562,1.8564,1094800000.0
2008-08-20 11:50:00,1.8564,1.8567,1.8553,1.8567,1091270001.0
2008-08-20 11:55:00,1.85665,1.8567,1.8562,1.8563,731300000.0
2008-08-20 12:00:00,1.8563,1.8563,1.8547,1.8553,1602639999.0
2008-08-20 12:05:00,1.85535,1.8556,1.85395,1.8553,1806700000.0
2008-08-20 12:10:00,1.85535,1.8558,1.85525,1.85545,1046500000.0
2008-08-20 12:15:00,1.8554,1.8566,1.85535,1.8565,799800000.0
2008-08-20 12:20:00,1.8565,1.85795,1.85645,1.8573,1281700000.0
2008-08-20 12:25:00,1.8573,1.85785,1.8573,1.8578,416800000.0
2008-08-20 12:30:00,1.8578,1.85805,1.85695,1.857,518100000.0
2008-08-20 12:35:00,1.85695,1.85775,1.85675,1.85755,1240399999.0
2008-08-20 12:40:00,1.85755,1.858,1.8572,1.85785,783900000.0
2008-08-20 12:45:00,1.85795,1.85815,1.8571,1.8571,470300000.0
2008-08-20 12:50:00,1.85715,1.8577,1.85715,1.8575,726100000.0
2008-08-20 12:55:00,1.8575,1.8575,1.8563,1.8563,1067799999.0
2008-08-20 13:00:00,1.8563,1.8567,1.8556,1.85565,819400000.0
2008-08-20 13:05:00,1.8556,1.8567,1.85525,1.8564,944500000.0
2008-08-20 13:10:00,1.8563,1.8564,1.85605,1.8562,366100000.0
2008-08-20 13:15:00,1.8562,1.85675,1.85615,1.8567,493400000.0
2008-08-20 13:20:00,1.8567,1.8572,1.85645,1.8566,896100000.0
2008-08-20 13:25:00,1.8566,1.8571,1.85655,1.8566,647750000.0
2008-08-20 13:30:00,1.8566,1.8566,1.8548,1.8553,1224400002.0
2008-08-20 13:35:00,1.85535,1.8565,1.85535,1.85605,854300000.0
2008-08-20 13:40:00,1.85605,1.8562,1.85575,1.8559,625399998.0
2008-08-20 13:45:00,1.8559,1.8562,1.85545,1.85605,755000000.0
2008-08-20 13:50:00,1.85605,1.8562,1.85515,1.85605,834200000.0
2008-08-20 13:55:00,1.85605,1.8563,1.85585,1.85605,487400000.0
2008-08-20 14:00:00,1.856,1.85725,1.85545,1.85715,895400000.0
2008-08-20 14:05:00,1.85715,1.85875,1.8571,1.8586,1422100000.0
2008-08-20 14:10:00,1.8586,1.8586,1.8573,1.85755,1070999999.0
2008-08-20 14:15:00,1.8575,1.85865,1.85735,1.8583,1109399999.0
2008-08-20 14:20:00,1.8583,1.8584,1.8577,1.85835,833000000.0
2008-08-20 14:25:00,1.85835,1.8595,1.8579,1.85925,862400000.0
2008-08-20 14:30:00,1.8593,1.8601,1.8593,1.8598,1558999999.0
2008-08-20 14:35:00,1.85975,1.85975,1.8586,1.85875,1322800000.0
2008-08-20 14:40:00,1.85875,1.8589,1.8579,1.85835,760600000.0
2008-08-20 14:45:00,1.85835,1.8594,1.8583,1.85905,984399999.0
2008-08-20 14:50:00,1.85905,1.86,1.859,1.8598,1384399999.0
2008-08-20 14:55:00,1.8598,1.8598,1.85915,1.8593,674000000.0
2008-08-20 15:00:00,1.8593,1.8607,1.85895,1.86035,1799199996.0
2008-08-20 15:05:00,1.86035,1.8611,1.8603,1.8611,1302300000.0
2008-08-20 15:10:00,1.8611,1.8616,1.86045,1.8606,1364371552.0
2008-08-20 15:15:00,1.8606,1.8606,1.8592,1.85945,972500000.0
2008-08-20 15:20:00,1.8595,1.86175,1.8595,1.8613,2068399998.0
2008-08-20 15:25:00,1.8613,1.8622,1.86095,1.8615,1532800002.0
2008-08-20 15:30:00,1.8615,1.86315,1.8613,1.86285,1711200002.0
2008-08-20 15:35:00,1.86285,1.86355,1.8622,1.86275,2062599999.0
2008-08-20 15:40:00,1.86275,1.8633,1.86255,1.86285,1823699999.0
2008-08-20 15:45:00,1.86285,1.8639,1.8627,1.8631,1496300000.0
2008-08-20 15:50:00,1.8631,1.8634,1.8623,1.86275,1733100002.0
2008-08-20 15:55:00,1.86275,1.8632,1.8622,1.86225,1519400000.0
2008-08-20 16:00:00,1.86225,1.8631,1.86225,1.86245,1963700000.0
2008-08-20 16:05:00,1.86245,1.86375,1.86245,1.8635,1774800000.0
2008-08-20 16:10:00,1.8635,1.8635,1.8624,1.8624,1950200000.0
2008-08-20 16:15:00,1.8624,1.8625,1.8611,1.8611,1732399996.0
2008-08-20 16:20:00,1.8611,1.86155,1.8606,1.86065,1136000000.0
2008-08-20 16:25:00,1.86065,1.86175,1.8606,1.8616,1299500009.0
2008-08-20 16:30:00,1.8616,1.8626,1.8611,1.86135,1059400001.0
2008-08-20 16:35:00,1.8613,1.8619,1.8601,1.86155,2386099999.0
2008-08-20 16:40:00,1.86155,1.8621,1.861,1.86125,1987699999.0
2008-08-20 16:45:00,1.86135,1.86135,1.86085,1.8609,1469299999.0
2008-08-20 16:50:00,1.8609,1.8611,1.85995,1.86,1604499998.0
2008-08-20 16:55:00,1.85995,1.8602,1.85835,1.8585,2713700001.0
2008-08-20 17:00:00,1.8585,1.8594,1.85845,1.8592,2242800002.0
2008-08-20 17:05:00,1.8593,1.8599,1.85915,1.85965,1465300000.0
2008-08-20 17:10:00,1.85965,1.85965,1.85715,1.8578,3197899995.0
2008-08-20 17:15:00,1.8578,1.85825,1.8572,1.8576,1891499999.0
2008-08-20 17:20:00,1.8576,1.858,1.85695,1.85705,1823099999.0
2008-08-20 17:25:00,1.85705,1.8572,1.8563,1.85665,2198234996.0
2008-08-20 17:30:00,1.85665,1.8568,1.85625,1.8564,1420700000.0
2008-08-20 17:35:00,1.8564,1.8585,1.85595,1.8584,2119900000.0
2008-08-20 17:40:00,1.85845,1.8591,1.8582,1.8584,1135200000.0
2008-08-20 17:45:00,1.8584,1.85875,1.8582,1.8585,1678300000.0
2008-08-20 17:50:00,1.85855,1.85895,1.85805,1.8586,1275800000.0
2008-08-20 17:55:00,1.8586,1.8607,1.85835,1.8601,847700000.0
2008-08-20 18:00:00,1.8601,1.8603,1.8595,1.85995,460300000.0
2008-08-20 18:05:00,1.85995,1.8606,1.85975,1.8601,706300000.0
2008-08-20 18:10:00,1.86015,1.8604,1.85965,1.85965,861800000.0
2008-08-20 18:15:00,1.85965,1.8608,1.8596,1.86065,877000000.0
2008-08-20 18:20:00,1.86065,1.8607,1.85985,1.8599,624299999.0
2008-08-20 18:25:00,1.8599,1.8599,1.8596,1.85965,482800000.0
2008-08-20 18:30:00,1.85965,1.8598,1.8587,1.8587,629800000.0
2008-08-20 18:35:00,1.8587,1.8591,1.8581,1.85835,1382000004.0
2008-08-20 18:40:00,1.85835,1.8585,1.85805,1.8583,1172700003.0
2008-08-20 18:45:00,1.8583,1.85895,1.8583,1.8587,618700000.0
2008-08-20 18:50:00,1.85875,1.8597,1.8585,1.85885,617900000.0
2008-08-20 18:55:00,1.85885,1.8593,1.8583,1.85835,799700000.0
2008-08-20 19:00:00,1.85835,1.8586,1.8581,1.8583,1321500000.0
2008-08-20 19:05:00,1.8583,1.8584,1.8579,1.85835,1331800000.0
2008-08-20 19:10:00,1.85835,1.8586,1.85825,1.85855,320800000.0
2008-08-20 19:15:00,1.85855,1.8587,1.85833,1.8586,163800000.0
2008-08-20 19:20:00,1.8586,1.8594,1.8585,1.85925,877600000.0
2008-08-20 19:25:00,1.85925,1.85925,1.8587,1.85915,933400000.0
2008-08-20 19:30:00,1.85925,1.85945,1.85905,1.8592,774100000.0
2008-08-20 19:35:00,1.8592,1.85925,1.85905,1.8592,357000000.0
2008-08-20 19:40:00,1.8592,1.8598,1.8592,1.85965,544500000.0
2008-08-20 19:45:00,1.85965,1.8601,1.85945,1.8601,979100000.0
2008-08-20 19:50:00,1.86005,1.8608,1.8597,1.8604,1258600000.0
2008-08-20 19:55:00,1.8604,1.86065,1.8602,1.8604,673300000.0
2008-08-20 20:00:00,1.8604,1.861,1.86025,1.8608,714000000.0
2008-08-20 20:05:00,1.8608,1.86085,1.8606,1.86085,638300000.0
2008-08-20 20:10:00,1.8608,1.8617,1.86075,1.8611,778200000.0
2008-08-20 20:15:00,1.8611,1.862,1.8611,1.86195,995100000.0
2008-08-20 20:20:00,1.86195,1.8622,1.86155,1.86175,776400000.0
2008-08-20 20:25:00,1.86175,1.862,1.86155,1.86165,548600000.0
2008-08-20 20:30:00,1.86165,1.8617,1.86155,1.86155,244900000.0
2008-08-20 20:35:00,1.86155,1.8618,1.86145,1.86175,312700000.0
2008-08-20 20:40:00,1.86175,1.8622,1.86145,1.86185,1340600000.0
2008-08-20 20:45:00,1.86185,1.8628,1.86175,1.86205,883300000.0
2008-08-20 20:50:00,1.86205,1.8621,1.86185,1.8619,165500000.0
2008-08-20 20:55:00,1.86195,1.8621,1.8611,1.8611,859000000.0
2008-08-20 21:00:00,1.8611,1.8616,1.8607,1.86095,828000000.0
2008-08-20 21:05:00,1.86095,1.8614,1.86075,1.861,377100000.0
2008-08-20 21:10:00,1.861,1.8616,1.86085,1.86155,547500000.0
2008-08-20 21:15:00,1.86155,1.8621,1.86155,1.862,282600000.0
2008-08-20 21:20:00,1.862,1.8621,1.8619,1.8619,341300000.0
2008-08-20 21:25:00,1.8619,1.86225,1.86135,1.86135,450900000.0
2008-08-20 21:30:00,1.86135,1.86155,1.8612,1.86135,323900000.0
2008-08-20 21:35:00,1.8614,1.86155,1.86135,1.86155,338300000.0
2008-08-20 21:40:00,1.86155,1.8617,1.8615,1.8617,355400000.0
2008-08-20 21:45:00,1.8617,1.8622,1.86165,1.86215,518400000.0
2008-08-20 21:50:00,1.86215,1.86225,1.8619,1.862,384000000.0
2008-08-20 21:55:00,1.862,1.8621,1.8616,1.86175,249500000.0
2008-08-20 22:00:00,1.8617,1.8617,1.8614,1.8615,140800000.0
2008-08-20 22:05:00,1.8615,1.86185,1.8615,1.86165,98300000.0
2008-08-20 22:10:00,1.86165,1.86165,1.86065,1.86105,274400000.0
2008-08-20 22:15:00,1.86105,1.86125,1.86084,1.86125,78600000.0
2008-08-20 22:20:00,1.86115,1.8614,1.8607,1.86115,241999999.0
2008-08-20 22:25:00,1.8611,1.8614,1.8611,1.8613,107200000.0
2008-08-20 22:30:00,1.86135,1.86185,1.86135,1.86175,54300000.0
2008-08-20 22:35:00,1.86175,1.8622,1.86175,1.86195,65300000.0
2008-08-20 22:40:00,1.86195,1.8622,1.86125,1.8616,308799996.0
2008-08-20 22:45:00,1.86155,1.86175,1.8612,1.86175,242600004.0
2008-08-20 22:50:00,1.86175,1.8621,1.86175,1.862,166500000.0
2008-08-20 22:55:00,1.8619,1.8621,1.8619,1.8619,51500000.0
2008-08-20 23:00:00,1.8619,1.86205,1.8616,1.8616,207300000.0
2008-08-20 23:05:00,1.8616,1.862,1.8615,1.862,172300001.0
2008-08-20 23:10:00,1.862,1.862,1.86085,1.86175,428800000.0
2008-08-20 23:15:00,1.86175,1.86175,1.8614,1.8614,257400000.0
2008-08-20 23:20:00,1.8614,1.8616,1.86108,1.8614,108900000.0
2008-08-20 23:25:00,1.8614,1.8614,1.86105,1.8611,137600000.0
2008-08-20 23:30:00,1.8611,1.8611,1.8609,1.8609,25300000.0
2008-08-20 23:35:00,1.8609,1.8615,1.8607,1.8615,272500000.0
2008-08-20 23:40:00,1.8615,1.8616,1.86125,1.8615,235500000.0
2008-08-20 23:45:00,1.8612,1.8615,1.86111,1.8615,69300000.0
2008-08-20 23:50:00,1.8615,1.8615,1.8614,1.8615,51900000.0
2008-08-20 23:55:00,1.8615,1.8616,1.8603,1.861,289600000.0
2008-08-21 00:00:00,1.861,1.8611,1.8608,1.8609,471700004.0
2008-08-21 00:05:00,1.8609,1.8609,1.8608,1.8608,73800000.0
2008-08-21 00:10:00,1.8608,1.8608,1.8605,1.8608,308700000.0
2008-08-21 00:15:00,1.8608,1.8611,1.8605,1.8608,485500006.0
2008-08-21 00:20:00,1.8608,1.861,1.8608,1.8609,484300001.0
2008-08-21 00:25:00,1.8609,1.861,1.8608,1.861,208200001.0
2008-08-21 00:30:00,1.861,1.8611,1.8608,1.861,490800002.0
2008-08-21 00:35:00,1.861,1.8613,1.8608,1.86125,157300000.0
2008-08-21 00:40:00,1.86135,1.8619,1.8613,1.8618,129600001.0
2008-08-21 00:45:00,1.8618,1.8625,1.8618,1.862,204700000.0
2008-08-21 00:50:00,1.86185,1.862,1.86185,1.862,20900000.0
2008-08-21 00:55:00,1.862,1.862,1.8618,1.862,67400000.0
2008-08-21 01:00:00,1.8619,1.862,1.8616,1.8616,185099999.0
2008-08-21 01:05:00,1.8618,1.86255,1.8617,1.8624,206700000.0
2008-08-21 01:10:00,1.8626,1.8627,1.86175,1.8622,542500001.0
2008-08-21 01:15:00,1.8622,1.8624,1.8619,1.8621,232100000.0
2008-08-21 01:20:00,1.8621,1.8626,1.8621,1.8626,196100000.0
2008-08-21 01:25:00,1.8626,1.8629,1.8626,1.8627,305999998.0
2008-08-21 01:30:00,1.8627,1.8627,1.86235,1.86245,465899996.0
2008-08-21 01:35:00,1.8624,1.86245,1.8623,1.86245,397900001.0
2008-08-21 01:40:00,1.86245,1.86245,1.8621,1.8621,134100000.0
2008-08-21 01:45:00,1.8621,1.8627,1.8621,1.8625,1155500022.0
2008-08-21 01:50:00,1.8625,1.8631,1.8625,1.863,1095400003.0
2008-08-21 01:55:00,1.8631,1.8631,1.8628,1.8628,200700000.0
2008-08-21 02:00:00,1.8629,1.8633,1.8629,1.8632,197300000.0
2008-08-21 02:05:00,1.8634,1.8641,1.8633,1.864,317900000.0
2008-08-21 02:10:00,1.864,1.8641,1.8639,1.86405,47100000.0
2008-08-21 02:15:00,1.8642,1.86445,1.8642,1.86445,265700000.0
2008-08-21 02:20:00,1.86455,1.8647,1.86435,1.8646,835200006.0
2008-08-21 02:25:00,1.8646,1.8649,1.8644,1.8645,323000004.0
2008-08-21 02:30:00,1.8645,1.8649,1.8645,1.8646,375900000.0
2008-08-21 02:35:00,1.8646,1.8646,1.86401,1.86417,167700000.0
2008-08-21 02:40:00,1.8644,1.8646,1.8644,1.8646,120300000.0
2008-08-21 02:45:00,1.8646,1.86575,1.8646,1.86565,635800002.0
2008-08-21 02:50:00,1.8657,1.8658,1.8647,1.8647,1217100001.0
2008-08-21 02:55:00,1.8647,1.86505,1.8641,1.8643,669800002.0
2008-08-21 03:00:00,1.8643,1.8647,1.8643,1.8647,150800000.0
2008-08-21 03:05:00,1.8647,1.8647,1.86435,1.86435,167300000.0
2008-08-21 03:10:00,1.86435,1.8644,1.8641,1.8642,229300000.0
2008-08-21 03:15:00,1.8642,1.8642,1.8635,1.8637,345600001.0
2008-08-21 03:20:00,1.8637,1.8645,1.86365,1.86425,261800000.0
2008-08-21 03:25:00,1.86425,1.86485,1.86425,1.8645,168600000.0
2008-08-21 03:30:00,1.86445,1.8649,1.86445,1.8647,194300000.0
2008-08-21 03:35:00,1.8647,1.86485,1.8646,1.8647,79400000.0
2008-08-21 03:40:00,1.8647,1.8647,1.8643,1.8643,326000000.0
2008-08-21 03:45:00,1.8643,1.8647,1.8643,1.8645,105800000.0
2008-08-21 03:50:00,1.8646,1.86465,1.8643,1.8646,158400000.0
2008-08-21 03:55:00,1.8645,1.86495,1.8645,1.8648,149800000.0
2008-08-21 04:00:00,1.8648,1.8652,1.8648,1.86505,121200000.0
2008-08-21 04:05:00,1.86505,1.8654,1.86505,1.86535,118600000.0
2008-08-21 04:10:00,1.8655,1.8656,1.86496,1.86517,159700000.0
2008-08-21 04:15:00,1.8653,1.86535,1.86525,1.86525,9000000.0
2008-08-21 04:20:00,1.8652,1.8653,1.8648,1.8651,568600000.0
2008-08-21 04:25:00,1.8651,1.8651,1.8646,1.8648,379400000.0
2008-08-21 04:30:00,1.8648,1.8648,1.8645,1.8646,276300001.0
2008-08-21 04:35:00,1.8646,1.86475,1.8646,1.8647,139800000.0
2008-08-21 04:40:00,1.8647,1.8647,1.8644,1.8646,463100000.0
2008-08-21 04:45:00,1.8645,1.8647,1.8645,1.8647,192400000.0
2008-08-21 04:50:00,1.8647,1.8648,1.8647,1.8648,26100000.0
2008-08-21 04:55:00,1.8648,1.8648,1.86455,1.8646,64600000.0
2008-08-21 05:00:00,1.8646,1.865,1.8645,1.86465,181300000.0
2008-08-21 05:05:00,1.86447,1.8647,1.86424,1.86434,120100001.0
2008-08-21 05:10:00,1.8646,1.865,1.8646,1.8649,81400000.0
2008-08-21 05:15:00,1.8649,1.8649,1.8646,1.8647,45500000.0
2008-08-21 05:20:00,1.86465,1.8655,1.8646,1.86545,438200001.0
2008-08-21 05:25:00,1.86545,1.8658,1.8653,1.8654,427300000.0
2008-08-21 05:30:00,1.8654,1.8654,1.8646,1.8647,386300000.0
2008-08-21 05:35:00,1.8647,1.8647,1.8645,1.86455,238600000.0
2008-08-21 05:40:00,1.86455,1.8647,1.8644,1.8644,270100003.0
2008-08-21 05:45:00,1.8644,1.8646,1.8644,1.8644,223400002.0
2008-08-21 05:50:00,1.8645,1.86465,1.8644,1.8646,222600000.0
2008-08-21 05:55:00,1.8646,1.8647,1.8644,1.8646,126800000.0
2008-08-21 06:00:00,1.86455,1.8647,1.8644,1.8646,85000000.0
2008-08-21 06:05:00,1.8646,1.8651,1.8646,1.8648,142200000.0
2008-08-21 06:10:00,1.8648,1.8648,1.8648,1.8648,828600006.0
2008-08-21 06:15:00,1.8648,1.8648,1.8645,1.86455,469999999.0
2008-08-21 06:20:00,1.8644,1.86462,1.86419,1.8646,141200000.0
2008-08-21 06:25:00,1.86455,1.8646,1.8645,1.8645,59000000.0
2008-08-21 06:30:00,1.86455,1.8648,1.86455,1.8646,66500000.0
2008-08-21 06:35:00,1.86455,1.8647,1.86415,1.8642,725899995.0
2008-08-21 06:40:00,1.86425,1.8644,1.86415,1.86435,298700000.0
2008-08-21 06:45:00,1.8643,1.8645,1.86415,1.8643,122400000.0
2008-08-21 06:50:00,1.8643,1.8644,1.86425,1.86435,171999998.0
2008-08-21 06:55:00,1.86435,1.8644,1.8642,1.8643,167500000.0
2008-08-21 07:00:00,1.8643,1.8647,1.8643,1.8647,216000000.0
2008-08-21 07:05:00,1.86465,1.86565,1.86455,1.8651,354499998.0
2008-08-21 07:10:00,1.8651,1.86545,1.86505,1.8652,611999999.0
2008-08-21 07:15:00,1.8652,1.8656,1.8652,1.8655,454800000.0
2008-08-21 07:20:00,1.8655,1.8655,1.8636,1.8636,1977999998.0
2008-08-21 07:25:00,1.8636,1.8638,1.8618,1.8627,1599700000.0
2008-08-21 07:30:00,1.8627,1.86415,1.86265,1.86365,1122500003.0
2008-08-21 07:35:00,1.86365,1.8644,1.8634,1.8641,628500001.0
2008-08-21 07:40:00,1.8641,1.8643,1.8634,1.8638,1114800001.0
2008-08-21 07:45:00,1.8638,1.8641,1.8631,1.8637,875900001.0
2008-08-21 07:50:00,1.8637,1.8637,1.86315,1.8636,817800000.0
2008-08-21 07:55:00,1.8636,1.864,1.8635,1.8635,413000000.0
2008-08-21 08:00:00,1.8635,1.86565,1.8633,1.8656,635900000.0
2008-08-21 08:05:00,1.8656,1.8656,1.8642,1.8646,583700000.0
2008-08-21 08:10:00,1.8646,1.86545,1.8646,1.8651,328400000.0
2008-08-21 08:15:00,1.8651,1.8655,1.8645,1.8646,250500000.0
2008-08-21 08:20:00,1.8646,1.86715,1.8644,1.86705,988800001.0
2008-08-21 08:25:00,1.86715,1.8688,1.86715,1.86815,1162500000.0
2008-08-21 08:30:00,1.8682,1.87,1.8681,1.8687,907900000.0
2008-08-21 08:35:00,1.8687,1.87,1.86795,1.87,860100000.0
2008-08-21 08:40:00,1.87,1.8702,1.8685,1.8685,702200000.0
2008-08-21 08:45:00,1.86845,1.8697,1.8684,1.86925,1165900000.0
2008-08-21 08:50:00,1.8693,1.8694,1.86825,1.86875,841300000.0
2008-08-21 08:55:00,1.86885,1.8698,1.8685,1.8686,987900000.0
2008-08-21 09:00:00,1.8686,1.8693,1.86825,1.8691,1023000000.0
2008-08-21 09:05:00,1.8691,1.86935,1.8672,1.8679,1748000004.0
2008-08-21 09:10:00,1.8679,1.86885,1.86775,1.8687,588500000.0
2008-08-21 09:15:00,1.86875,1.86885,1.86835,1.86835,334800000.0
2008-08-21 09:20:00,1.86845,1.86885,1.86805,1.8688,1530000005.0
2008-08-21 09:25:00,1.8688,1.8688,1.8681,1.8681,1135500000.0
2008-08-21 09:30:00,1.86805,1.8684,1.8677,1.86805,1241800000.0
2008-08-21 09:35:00,1.868,1.8683,1.8665,1.8668,1842300001.0
2008-08-21 09:40:00,1.8668,1.86735,1.8666,1.8671,1321900002.0
2008-08-21 09:45:00,1.8671,1.8672,1.86535,1.8655,1438100000.0
2008-08-21 09:50:00,1.86555,1.86595,1.86455,1.86505,1391200000.0
2008-08-21 09:55:00,1.86505,1.86505,1.8644,1.86485,649900001.0
2008-08-21 10:00:00,1.86485,1.86645,1.86435,1.8648,1843900001.0
2008-08-21 10:05:00,1.8648,1.86575,1.86455,1.86465,1123700000.0
2008-08-21 10:10:00,1.86465,1.86475,1.8636,1.8636,1124850002.0
2008-08-21 10:15:00,1.8636,1.86415,1.86345,1.86405,1094800001.0
2008-08-21 10:20:00,1.8641,1.8647,1.86405,1.86455,540100000.0
2008-08-21 10:25:00,1.86455,1.86745,1.86425,1.86695,786100003.0
2008-08-21 10:30:00,1.867,1.87065,1.86625,1.86665,3164000001.0
2008-08-21 10:35:00,1.86665,1.86685,1.86465,1.8651,1406499998.0
2008-08-21 10:40:00,1.8651,1.8665,1.8651,1.8663,553700000.0
2008-08-21 10:45:00,1.8663,1.86685,1.8656,1.8666,1060199999.0
2008-08-21 10:50:00,1.8666,1.86745,1.86615,1.8673,895800000.0
2008-08-21 10:55:00,1.86735,1.86995,1.8673,1.8694,980799999.0
2008-08-21 11:00:00,1.8692,1.8697,1.86855,1.86895,1152000000.0
2008-08-21 11:05:00,1.869,1.86925,1.86815,1.86855,1494299999.0
2008-08-21 11:10:00,1.86855,1.86855,1.868,1.868,870600000.0
2008-08-21 11:15:00,1.868,1.8681,1.86655,1.8676,1261500001.0
2008-08-21 11:20:00,1.8676,1.8683,1.86715,1.868,946400000.0
2008-08-21 11:25:00,1.868,1.8684,1.86795,1.8682,595400000.0
2008-08-21 11:30:00,1.86815,1.86945,1.8681,1.86925,732900000.0
2008-08-21 11:35:00,1.86925,1.86935,1.8678,1.86785,1213100001.0
2008-08-21 11:40:00,1.8678,1.8679,1.86745,1.8677,384900000.0
2008-08-21 11:45:00,1.86775,1.868,1.8643,1.8646,2700900005.0
2008-08-21 11:50:00,1.86455,1.86535,1.8636,1.86535,1414600001.0
2008-08-21 11:55:00,1.8653,1.8654,1.86485,1.8651,866600000.0
2008-08-21 12:00:00,1.8651,1.8656,1.8647,1.86525,850900000.0
2008-08-21 12:05:00,1.86525,1.86555,1.86475,1.86515,616000000.0
2008-08-21 12:10:00,1.8652,1.86525,1.8641,1.86415,842100000.0
2008-08-21 12:15:00,1.86415,1.8655,1.86405,1.8654,898700000.0
2008-08-21 12:20:00,1.8654,1.86615,1.86535,1.86605,702000000.0
2008-08-21 12:25:00,1.866,1.86645,1.8657,1.8659,960600000.0
2008-08-21 12:30:00,1.8659,1.86615,1.8639,1.8639,1124300000.0
2008-08-21 12:35:00,1.86395,1.864,1.8621,1.8626,1252799998.0
2008-08-21 12:40:00,1.86265,1.8629,1.86075,1.8628,2006000008.0
2008-08-21 12:45:00,1.8628,1.86295,1.86085,1.8627,1051700000.0
2008-08-21 12:50:00,1.8626,1.8636,1.8623,1.86305,635300000.0
2008-08-21 12:55:00,1.86305,1.8632,1.8621,1.86275,666800000.0
2008-08-21 13:00:00,1.8628,1.86335,1.8626,1.8633,387900000.0
2008-08-21 13:05:00,1.8633,1.86355,1.8631,1.86355,439800000.0
2008-08-21 13:10:00,1.86355,1.86405,1.86355,1.8639,261400000.0
2008-08-21 13:15:00,1.8639,1.864,1.86255,1.86325,731500000.0
2008-08-21 13:20:00,1.86325,1.8636,1.86215,1.86235,854000004.0
2008-08-21 13:25:00,1.8625,1.86385,1.86235,1.8638,791300000.0
2008-08-21 13:30:00,1.8638,1.86405,1.86305,1.86395,567500000.0
2008-08-21 13:35:00,1.86385,1.86385,1.8634,1.86365,443100000.0
2008-08-21 13:40:00,1.8636,1.8646,1.86315,1.8645,608000000.0
2008-08-21 13:45:00,1.8645,1.866,1.8645,1.86565,1092700000.0
2008-08-21 13:50:00,1.86575,1.86605,1.86495,1.865,909600000.0
2008-08-21 13:55:00,1.86505,1.86585,1.86485,1.86545,740200000.0
2008-08-21 14:00:00,1.8654,1.8659,1.86495,1.86545,1248099999.0
2008-08-21 14:05:00,1.8655,1.866,1.8653,1.86545,1234100002.0
2008-08-21 14:10:00,1.86545,1.8672,1.86525,1.86675,951600001.0
2008-08-21 14:15:00,1.86675,1.8671,1.86645,1.86675,1235200001.0
2008-08-21 14:20:00,1.86675,1.86725,1.8666,1.86685,682300000.0
2008-08-21 14:25:00,1.86685,1.86695,1.86535,1.866,960299999.0
2008-08-21 14:30:00,1.8652,1.866,1.86375,1.8646,1237799999.0
2008-08-21 14:35:00,1.86465,1.86505,1.86355,1.86415,791300000.0
2008-08-21 14:40:00,1.86415,1.8648,1.864,1.8642,705800000.0
2008-08-21 14:45:00,1.8642,1.8648,1.86355,1.8648,786100000.0
2008-08-21 14:50:00,1.8648,1.8681,1.8648,1.86675,1289199999.0
2008-08-21 14:55:00,1.86675,1.86765,1.8667,1.86715,1250199996.0
2008-08-21 15:00:00,1.86715,1.8693,1.86685,1.8693,1019200000.0
2008-08-21 15:05:00,1.8693,1.87125,1.8689,1.87005,1326899998.0
2008-08-21 15:10:00,1.87005,1.87055,1.8688,1.86885,1150000003.0
2008-08-21 15:15:00,1.86885,1.87005,1.8685,1.8693,1093999999.0
2008-08-21 15:20:00,1.8693,1.87,1.869,1.86975,823300000.0
2008-08-21 15:25:00,1.8698,1.8704,1.8695,1.8704,757600000.0
2008-08-21 15:30:00,1.8705,1.87075,1.8693,1.8694,1289299998.0
2008-08-21 15:35:00,1.8694,1.8705,1.8688,1.87025,907800000.0
2008-08-21 15:40:00,1.87025,1.87045,1.86945,1.8703,1258699997.0
2008-08-21 15:45:00,1.87045,1.871,1.8698,1.8709,1972300003.0
2008-08-21 15:50:00,1.8708,1.872,1.8701,1.8716,1278600001.0
2008-08-21 15:55:00,1.87165,1.874,1.87155,1.8736,1496200000.0
2008-08-21 16:00:00,1.8736,1.8748,1.87335,1.87395,1692400000.0
2008-08-21 16:05:00,1.874,1.8748,1.87395,1.8744,1059700000.0
2008-08-21 16:10:00,1.87445,1.87535,1.8744,1.875,1763999999.0
2008-08-21 16:15:00,1.875,1.8755,1.8746,1.87505,1505199998.0
2008-08-21 16:20:00,1.87505,1.87515,1.87445,1.87465,1119200000.0
2008-08-21 16:25:00,1.87465,1.8752,1.87425,1.87425,957100000.0
2008-08-21 16:30:00,1.87425,1.8756,1.8735,1.874,2082500001.0
2008-08-21 16:35:00,1.8739,1.87425,1.87325,1.8741,2110300003.0
2008-08-21 16:40:00,1.8741,1.8767,1.874,1.8765,1752200005.0
2008-08-21 16:45:00,1.8765,1.8779,1.87635,1.87705,1446400000.0
2008-08-21 16:50:00,1.87715,1.87785,1.877,1.87765,1181700000.0
2008-08-21 16:55:00,1.8776,1.878,1.87545,1.876,1503999999.0
2008-08-21 17:00:00,1.876,1.87815,1.8758,1.877,1504000001.0
2008-08-21 17:05:00,1.877,1.8782,1.8768,1.8781,1676000001.0
2008-08-21 17:10:00,1.87805,1.8781,1.8767,1.8771,1644500000.0
2008-08-21 17:15:00,1.877,1.8774,1.8763,1.8765,1145000000.0
2008-08-21 17:20:00,1.8765,1.8766,1.8752,1.8755,1297700000.0
2008-08-21 17:25:00,1.8755,1.87565,1.8746,1.87465,957200000.0
2008-08-21 17:30:00,1.87465,1.87575,1.8745,1.8754,1328700000.0
2008-08-21 17:35:00,1.87545,1.87635,1.8751,1.87515,1027300000.0
2008-08-21 17:40:00,1.8752,1.8752,1.8744,1.8745,929700000.0
2008-08-21 17:45:00,1.8745,1.87545,1.8743,1.87545,855300000.0
2008-08-21 17:50:00,1.8755,1.87665,1.8754,1.87565,974100000.0
2008-08-21 17:55:00,1.87565,1.8758,1.87505,1.8756,1007600000.0
2008-08-21 18:00:00,1.8756,1.87585,1.8751,1.87535,442300000.0
2008-08-21 18:05:00,1.87535,1.87535,1.87495,1.87505,509400000.0
2008-08-21 18:10:00,1.87505,1.87545,1.87485,1.8753,797600000.0
2008-08-21 18:15:00,1.87535,1.87535,1.87405,1.87475,568700000.0
2008-08-21 18:20:00,1.87475,1.87505,1.8744,1.87485,532000000.0
2008-08-21 18:25:00,1.8749,1.8755,1.8749,1.8749,468800000.0
2008-08-21 18:30:00,1.87495,1.8751,1.8748,1.8748,223300000.0
2008-08-21 18:35:00,1.87452,1.8748,1.87449,1.8747,153700000.0
2008-08-21 18:40:00,1.8747,1.87535,1.87465,1.8752,456800000.0
2008-08-21 18:45:00,1.8752,1.87525,1.8747,1.8748,746700000.0
2008-08-21 18:50:00,1.87475,1.8749,1.8745,1.87465,245700000.0
2008-08-21 18:55:00,1.87465,1.8752,1.8743,1.8743,519400000.0
2008-08-21 19:00:00,1.87425,1.875,1.8742,1.875,501300000.0
2008-08-21 19:05:00,1.87505,1.87535,1.87495,1.875,247700000.0
2008-08-21 19:10:00,1.875,1.8752,1.87475,1.87475,197900000.0
2008-08-21 19:15:00,1.87475,1.87475,1.8737,1.8739,352100000.0
2008-08-21 19:20:00,1.8739,1.8741,1.87365,1.87405,266500000.0
2008-08-21 19:25:00,1.87405,1.8748,1.87405,1.87465,431100000.0
2008-08-21 19:30:00,1.8747,1.8747,1.874,1.8741,309100000.0
2008-08-21 19:35:00,1.8741,1.8741,1.8735,1.8739,656300002.0
2008-08-21 19:40:00,1.8739,1.8742,1.87385,1.87415,101500000.0
2008-08-21 19:45:00,1.8742,1.87435,1.87405,1.8741,311500000.0
2008-08-21 19:50:00,1.87415,1.8753,1.8741,1.875,806700000.0
2008-08-21 19:55:00,1.87495,1.8751,1.8745,1.87495,769500000.0
2008-08-21 20:00:00,1.87495,1.8752,1.87475,1.8749,649200000.0
2008-08-21 20:05:00,1.87495,1.875,1.87465,1.87475,183000000.0
2008-08-21 20:10:00,1.87475,1.8748,1.87395,1.8745,835700000.0
2008-08-21 20:15:00,1.8745,1.87505,1.8744,1.8748,405700000.0
2008-08-21 20:20:00,1.8748,1.87525,1.8747,1.8748,583000000.0
2008-08-21 20:25:00,1.8748,1.8753,1.87465,1.8753,464500000.0
2008-08-21 20:30:00,1.8753,1.87575,1.87485,1.87505,622600000.0
2008-08-21 20:35:00,1.87505,1.87505,1.87415,1.87455,404200000.0
2008-08-21 20:40:00,1.87455,1.87485,1.87455,1.8747,122700000.0
2008-08-21 20:45:00,1.8747,1.87485,1.8745,1.87475,286900000.0
2008-08-21 20:50:00,1.87475,1.87475,1.8742,1.87455,473300000.0
2008-08-21 20:55:00,1.8746,1.8751,1.8746,1.87495,735300000.0
2008-08-21 21:00:00,1.87495,1.876,1.8747,1.8755,690200000.0
2008-08-21 21:05:00,1.87545,1.87655,1.8754,1.87635,427300000.0
2008-08-21 21:10:00,1.8763,1.87635,1.8759,1.876,217600000.0
2008-08-21 21:15:00,1.87595,1.87645,1.87595,1.8764,439200000.0
2008-08-21 21:20:00,1.8764,1.87665,1.8764,1.8765,176900000.0
2008-08-21 21:25:00,1.8765,1.8766,1.87625,1.87635,310800000.0
2008-08-21 21:30:00,1.87635,1.87675,1.8763,1.8766,182700000.0
2008-08-21 21:35:00,1.8766,1.8767,1.8764,1.8767,133800000.0
2008-08-21 21:40:00,1.8767,1.8771,1.8767,1.877,258800000.0
2008-08-21 21:45:00,1.877,1.8774,1.87685,1.8772,270800000.0
2008-08-21 21:50:00,1.8772,1.8775,1.8772,1.8772,123500000.0
2008-08-21 21:55:00,1.8772,1.8776,1.8771,1.8774,290100000.0
2008-08-21 22:00:00,1.877,1.8775,1.8769,1.8773,154000000.0
2008-08-21 22:05:00,1.87735,1.87755,1.87725,1.8775,277800000.0
2008-08-21 22:10:00,1.8775,1.8775,1.87691,1.87693,50200000.0
2008-08-21 22:15:00,1.8773,1.8774,1.8771,1.87715,83000000.0
2008-08-21 22:20:00,1.8771,1.87725,1.8768,1.87725,120400000.0
2008-08-21 22:25:00,1.87725,1.8773,1.87693,1.87702,141500000.0
2008-08-21 22:30:00,1.8772,1.87735,1.8769,1.87705,285700000.0
2008-08-21 22:35:00,1.87705,1.8774,1.87705,1.87735,92200000.0
2008-08-21 22:40:00,1.8774,1.87855,1.8774,1.87825,364699999.0
2008-08-21 22:45:00,1.8782,1.8789,1.878,1.87825,310800000.0
2008-08-21 22:50:00,1.87815,1.8784,1.87805,1.87825,128600000.0
2008-08-21 22:55:00,1.87825,1.8786,1.87805,1.87805,65900000.0
2008-08-21 23:00:00,1.878,1.8786,1.87765,1.87845,62700000.0
2008-08-21 23:05:00,1.87845,1.87905,1.87837,1.8789,56700000.0
2008-08-21 23:10:00,1.8789,1.87895,1.8783,1.8783,55500000.0
2008-08-21 23:15:00,1.87845,1.8786,1.8782,1.87845,87800000.0
2008-08-21 23:20:00,1.87845,1.8793,1.8784,1.87925,60400000.0
2008-08-21 23:25:00,1.8793,1.87935,1.8789,1.879,114000000.0
2008-08-21 23:30:00,1.879,1.879,1.8784,1.8784,52500000.0
2008-08-21 23:35:00,1.8785,1.8785,1.8779,1.8782,83400000.0
2008-08-21 23:40:00,1.8782,1.8782,1.87779,1.8781,91100000.0
2008-08-21 23:45:00,1.878,1.8781,1.8777,1.8778,124800000.0
2008-08-21 23:50:00,1.8779,1.878,1.8777,1.8778,29800000.0
2008-08-21 23:55:00,1.87775,1.8778,1.8773,1.8775,263400000.0
2008-08-22 00:00:00,1.8774,1.8776,1.87725,1.8776,135400000.0
2008-08-22 00:05:00,1.8777,1.8779,1.8776,1.8777,66600000.0
2008-08-22 00:10:00,1.8776,1.8777,1.87751,1.8777,99300000.0
2008-08-22 00:15:00,1.87765,1.8778,1.87741,1.8777,48100000.0
2008-08-22 00:20:00,1.8776,1.8776,1.87755,1.87755,106100000.0
2008-08-22 00:25:00,1.87755,1.87755,1.8773,1.8773,69200000.0
2008-08-22 00:30:00,1.8773,1.8774,1.8766,1.8767,136100000.0
2008-08-22 00:35:00,1.87665,1.8767,1.8763,1.8765,156600000.0
2008-08-22 00:40:00,1.8765,1.8765,1.8762,1.8762,332600000.0
2008-08-22 00:45:00,1.8762,1.8762,1.87455,1.8749,299600000.0
2008-08-22 00:50:00,1.8748,1.8755,1.8748,1.8754,315700000.0
2008-08-22 00:55:00,1.8753,1.87545,1.8752,1.8752,146400000.0
2008-08-22 01:00:00,1.8752,1.87555,1.8743,1.875,108600000.0
2008-08-22 01:05:00,1.875,1.87515,1.8746,1.87505,59700000.0
2008-08-22 01:10:00,1.8751,1.8756,1.87505,1.8756,53800000.0
2008-08-22 01:15:00,1.8756,1.8761,1.8754,1.8759,102200000.0
2008-08-22 01:20:00,1.8759,1.87605,1.8758,1.876,76500000.0
2008-08-22 01:25:00,1.876,1.8765,1.876,1.8763,109300000.0
2008-08-22 01:30:00,1.8763,1.8767,1.876,1.8765,70000000.0
2008-08-22 01:35:00,1.8764,1.8766,1.8762,1.8766,36900000.0
2008-08-22 01:40:00,1.8765,1.8767,1.8762,1.8763,101800000.0
2008-08-22 01:45:00,1.8763,1.8768,1.8763,1.8766,52100000.0
2008-08-22 01:50:00,1.8766,1.8766,1.8764,1.8766,59900000.0
2008-08-22 01:55:00,1.8766,1.8767,1.8763,1.8765,130000000.0
2008-08-22 02:00:00,1.8766,1.8766,1.8753,1.87555,307500001.0
2008-08-22 02:05:00,1.87555,1.8757,1.87555,1.8756,25900000.0
2008-08-22 02:10:00,1.8756,1.8758,1.87555,1.8758,78400000.0
2008-08-22 02:15:00,1.8758,1.8762,1.87561,1.8762,120100000.0
2008-08-22 02:20:00,1.8762,1.8764,1.8761,1.8761,95600000.0
2008-08-22 02:25:00,1.8761,1.8762,1.87545,1.87555,382600000.0
2008-08-22 02:30:00,1.8755,1.8756,1.8755,1.87555,151900000.0
2008-08-22 02:35:00,1.87555,1.87555,1.875,1.87505,247100000.0
2008-08-22 02:40:00,1.87505,1.87535,1.875,1.8752,177900000.0
2008-08-22 02:45:00,1.8752,1.8753,1.875,1.87525,219900000.0
2008-08-22 02:50:00,1.8753,1.87535,1.87445,1.8745,475700000.0
2008-08-22 02:55:00,1.8745,1.8745,1.8744,1.8744,395100000.0
2008-08-22 03:00:00,1.8744,1.8747,1.8744,1.8745,527000000.0
2008-08-22 03:05:00,1.8745,1.8757,1.87445,1.8755,257900003.0
2008-08-22 03:10:00,1.8755,1.8756,1.87485,1.875,249200000.0
2008-08-22 03:15:00,1.875,1.875,1.87445,1.87475,428000000.0
2008-08-22 03:20:00,1.8747,1.875,1.8745,1.8745,264700000.0
2008-08-22 03:25:00,1.8745,1.8745,1.87435,1.8744,281400000.0
2008-08-22 03:30:00,1.87435,1.8745,1.87435,1.87435,84800000.0
2008-08-22 03:35:00,1.8744,1.8745,1.87435,1.87445,51500000.0
2008-08-22 03:40:00,1.87445,1.8746,1.87445,1.87445,241400000.0
2008-08-22 03:45:00,1.8745,1.8746,1.8744,1.8745,279300000.0
2008-08-22 03:50:00,1.8745,1.8746,1.8744,1.8744,224200000.0
2008-08-22 03:55:00,1.8745,1.8745,1.8742,1.8742,513900000.0
2008-08-22 04:00:00,1.8742,1.8743,1.8741,1.8742,120300000.0
2008-08-22 04:05:00,1.8742,1.8744,1.8742,1.8744,213700000.0
2008-08-22 04:10:00,1.8744,1.8751,1.8744,1.8746,212200000.0
2008-08-22 04:15:00,1.8746,1.87515,1.8745,1.8751,210500000.0
2008-08-22 04:20:00,1.8751,1.87515,1.87485,1.87485,45400000.0
2008-08-22 04:25:00,1.87485,1.87485,1.8745,1.87455,86800000.0
2008-08-22 04:30:00,1.87455,1.8748,1.8743,1.8743,241400000.0
2008-08-22 04:35:00,1.8743,1.87435,1.8741,1.87415,55200000.0
2008-08-22 04:40:00,1.87415,1.8745,1.8741,1.8742,99800000.0
2008-08-22 04:45:00,1.8743,1.87465,1.8742,1.8745,77500000.0
2008-08-22 04:50:00,1.8745,1.8746,1.87435,1.8745,72300000.0
2008-08-22 04:55:00,1.87455,1.8753,1.87435,1.8748,151400000.0
2008-08-22 05:00:00,1.8748,1.8765,1.8747,1.8759,786700000.0
2008-08-22 05:05:00,1.87595,1.876,1.87565,1.87565,150700000.0
2008-08-22 05:10:00,1.87565,1.8759,1.8753,1.8753,295600000.0
2008-08-22 05:15:00,1.8753,1.8756,1.87505,1.8756,190700000.0
2008-08-22 05:20:00,1.87555,1.87585,1.8748,1.8748,413900000.0
2008-08-22 05:25:00,1.8748,1.875,1.8745,1.8748,221600000.0
2008-08-22 05:30:00,1.8748,1.87515,1.87465,1.87485,131900000.0
2008-08-22 05:35:00,1.8749,1.8749,1.8743,1.8743,72700000.0
2008-08-22 05:40:00,1.8743,1.8745,1.8742,1.8744,42700000.0
2008-08-22 05:45:00,1.87435,1.87448,1.87406,1.87448,105200000.0
2008-08-22 05:50:00,1.8744,1.8745,1.87425,1.8743,172500000.0
2008-08-22 05:55:00,1.8743,1.8745,1.87425,1.8745,62100000.0
2008-08-22 06:00:00,1.8745,1.8747,1.87425,1.8745,488500000.0
2008-08-22 06:05:00,1.8745,1.87465,1.87415,1.87455,102500000.0
2008-08-22 06:10:00,1.87455,1.875,1.87439,1.8749,159400000.0
2008-08-22 06:15:00,1.8751,1.8756,1.875,1.87535,204400000.0
2008-08-22 06:20:00,1.8754,1.87585,1.87515,1.8755,357500000.0
2008-08-22 06:25:00,1.8756,1.8757,1.8751,1.8752,163600000.0
2008-08-22 06:30:00,1.8752,1.8752,1.87475,1.8751,179100000.0
2008-08-22 06:35:00,1.8751,1.8752,1.87495,1.87495,95300000.0
2008-08-22 06:40:00,1.87475,1.87495,1.8746,1.87465,79200000.0
2008-08-22 06:45:00,1.87475,1.87495,1.87475,1.8748,86700000.0
2008-08-22 06:50:00,1.8748,1.875,1.8744,1.8748,72900000.0
2008-08-22 06:55:00,1.8748,1.8749,1.8747,1.8748,101700000.0
2008-08-22 07:00:00,1.87512,1.87512,1.87457,1.87482,116000000.0
2008-08-22 07:05:00,1.87485,1.87505,1.8741,1.8748,250300000.0
2008-08-22 07:10:00,1.8748,1.876,1.87455,1.87575,317000000.0
2008-08-22 07:15:00,1.87575,1.87575,1.8755,1.8757,218700000.0
2008-08-22 07:20:00,1.8757,1.8757,1.8755,1.8755,37000000.0
2008-08-22 07:25:00,1.8755,1.8755,1.87516,1.87535,60300000.0
2008-08-22 07:30:00,1.87535,1.87545,1.87525,1.87545,113900000.0
2008-08-22 07:35:00,1.8755,1.87555,1.8754,1.87545,55300000.0
2008-08-22 07:40:00,1.8755,1.87655,1.87535,1.8761,511900000.0
2008-08-22 07:45:00,1.8761,1.8763,1.8755,1.8755,133500000.0
2008-08-22 07:50:00,1.8755,1.87595,1.8754,1.87579,184700000.0
2008-08-22 07:55:00,1.876,1.8765,1.87585,1.876,118400000.0
2008-08-22 08:00:00,1.876,1.8766,1.876,1.8763,154200000.0
2008-08-22 08:05:00,1.8763,1.8763,1.876,1.8761,22600000.0
2008-08-22 08:10:00,1.87605,1.8761,1.8759,1.8759,83400000.0
2008-08-22 08:15:00,1.87585,1.87595,1.87505,1.87575,347400000.0
2008-08-22 08:20:00,1.8757,1.87585,1.87525,1.8754,189200000.0
2008-08-22 08:25:00,1.8754,1.8756,1.87495,1.8751,267200000.0
2008-08-22 08:30:00,1.87505,1.8758,1.87505,1.8758,233900000.0
2008-08-22 08:35:00,1.8758,1.8758,1.8755,1.8757,268900000.0
2008-08-22 08:40:00,1.87575,1.8758,1.87515,1.8758,339600000.0
2008-08-22 08:45:00,1.8758,1.8763,1.87565,1.8763,119900000.0
2008-08-22 08:50:00,1.87635,1.8766,1.87575,1.876,440200000.0
2008-08-22 08:55:00,1.876,1.8762,1.87555,1.8756,486299996.0
2008-08-22 09:00:00,1.87565,1.8764,1.87565,1.87595,769100003.0
2008-08-22 09:05:00,1.87595,1.8762,1.87415,1.87425,855810000.0
2008-08-22 09:10:00,1.8742,1.8748,1.87415,1.8747,712100001.0
2008-08-22 09:15:00,1.8747,1.87485,1.8739,1.874,1001800001.0
2008-08-22 09:20:00,1.874,1.8742,1.8725,1.8726,1025613501.0
2008-08-22 09:25:00,1.8726,1.873,1.87095,1.87155,1902710001.0
2008-08-22 09:30:00,1.87155,1.8718,1.87015,1.87105,2290000003.0
2008-08-22 09:35:00,1.87105,1.8711,1.86895,1.86935,1833900000.0
2008-08-22 09:40:00,1.86935,1.8694,1.8671,1.8676,2445900004.0
2008-08-22 09:45:00,1.86755,1.8686,1.8667,1.8684,2011299999.0
2008-08-22 09:50:00,1.8684,1.8687,1.86785,1.8681,1365300000.0
2008-08-22 09:55:00,1.86795,1.869,1.86785,1.86805,1461700000.0
2008-08-22 10:00:00,1.8681,1.8686,1.8662,1.8673,2100699994.0
2008-08-22 10:05:00,1.86735,1.8678,1.8669,1.86765,1543200000.0
2008-08-22 10:10:00,1.86765,1.86805,1.86735,1.86765,1153399999.0
2008-08-22 10:15:00,1.86765,1.8684,1.86755,1.86815,1289300000.0
2008-08-22 10:20:00,1.86815,1.8684,1.86705,1.8672,2298999999.0
2008-08-22 10:25:00,1.8672,1.8672,1.8656,1.8659,2288299998.0
2008-08-22 10:30:00,1.8659,1.8659,1.8627,1.86385,2755299994.0
2008-08-22 10:35:00,1.86385,1.8639,1.86125,1.86135,2511300000.0
2008-08-22 10:40:00,1.86135,1.8614,1.85905,1.85975,3426300001.0
2008-08-22 10:45:00,1.85975,1.86085,1.85965,1.86045,3027100002.0
2008-08-22 10:50:00,1.8604,1.8611,1.85915,1.8605,2551399998.0
2008-08-22 10:55:00,1.86045,1.86075,1.85935,1.85935,1721700001.0
2008-08-22 11:00:00,1.8594,1.8598,1.85735,1.8584,2386699998.0
2008-08-22 11:05:00,1.85835,1.86015,1.85825,1.86015,1796300002.0
2008-08-22 11:10:00,1.8601,1.8606,1.85945,1.85975,1973300002.0
2008-08-22 11:15:00,1.8598,1.86045,1.8588,1.8603,1891099998.0
2008-08-22 11:20:00,1.8603,1.8607,1.8599,1.86,1175400000.0
2008-08-22 11:25:00,1.86,1.86075,1.85995,1.86015,1660199998.0
2008-08-22 11:30:00,1.86015,1.86045,1.85975,1.8603,1521200002.0
2008-08-22 11:35:00,1.8604,1.8605,1.85945,1.86,1131800002.0
2008-08-22 11:40:00,1.86,1.8601,1.85935,1.85935,1187300000.0
2008-08-22 11:45:00,1.8593,1.8601,1.85905,1.85905,1436400000.0
2008-08-22 11:50:00,1.85905,1.8592,1.85825,1.8592,1332100000.0
2008-08-22 11:55:00,1.8591,1.8594,1.85835,1.8587,1282600001.0
2008-08-22 12:00:00,1.8587,1.8587,1.8561,1.8567,2515700002.0
2008-08-22 12:05:00,1.85665,1.85755,1.85655,1.85725,2118799998.0
2008-08-22 12:10:00,1.85725,1.858,1.85655,1.8576,2230000004.0
2008-08-22 12:15:00,1.85755,1.8578,1.85705,1.8577,1654600005.0
2008-08-22 12:20:00,1.85775,1.8582,1.85715,1.8577,2430900003.0
2008-08-22 12:25:00,1.8577,1.8588,1.85765,1.85835,2142899999.0
2008-08-22 12:30:00,1.85835,1.859,1.8579,1.85835,1481600009.0
2008-08-22 12:35:00,1.85835,1.8591,1.8583,1.8588,672500000.0
2008-08-22 12:40:00,1.85875,1.8592,1.85815,1.85865,1188000002.0
2008-08-22 12:45:00,1.85865,1.85925,1.85865,1.8588,595000000.0
2008-08-22 12:50:00,1.8588,1.8592,1.8586,1.8592,681554000.0
2008-08-22 12:55:00,1.8592,1.8593,1.8586,1.8588,1358600003.0
2008-08-22 13:00:00,1.8588,1.8599,1.85865,1.85985,1790000001.0
2008-08-22 13:05:00,1.85985,1.8609,1.85985,1.8602,1505300000.0
2008-08-22 13:10:00,1.8603,1.8608,1.8601,1.8603,1508100000.0
2008-08-22 13:15:00,1.8603,1.8615,1.86,1.86095,1155100001.0
2008-08-22 13:20:00,1.86095,1.8611,1.8603,1.86045,1147000001.0
2008-08-22 13:25:00,1.8605,1.8606,1.85745,1.85755,2056599999.0
2008-08-22 13:30:00,1.85755,1.8586,1.85755,1.85795,1312200000.0
2008-08-22 13:35:00,1.8579,1.8581,1.8561,1.85615,1450199999.0
2008-08-22 13:40:00,1.85615,1.8574,1.85615,1.8571,2006400001.0
2008-08-22 13:45:00,1.85705,1.8573,1.8559,1.8563,1879100002.0
2008-08-22 13:50:00,1.8563,1.8564,1.85545,1.8556,2462500001.0
2008-08-22 13:55:00,1.85555,1.85645,1.85535,1.85585,2026600003.0
2008-08-22 14:00:00,1.85585,1.856,1.8553,1.8553,1752699999.0
2008-08-22 14:05:00,1.85535,1.8576,1.8548,1.85725,3530300007.0
2008-08-22 14:10:00,1.8572,1.8584,1.85705,1.8584,2871600000.0
2008-08-22 14:15:00,1.8584,1.8584,1.8575,1.85825,1108800000.0
2008-08-22 14:20:00,1.8583,1.8585,1.85725,1.85815,2721999997.0
2008-08-22 14:25:00,1.85815,1.85815,1.85715,1.85745,1878500001.0
2008-08-22 14:30:00,1.85745,1.8575,1.8568,1.85685,1593400002.0
2008-08-22 14:35:00,1.8568,1.85695,1.8557,1.85625,1628800000.0
2008-08-22 14:40:00,1.85625,1.85675,1.8556,1.8567,2170100002.0
2008-08-22 14:45:00,1.85665,1.8567,1.85575,1.85575,810500003.0
2008-08-22 14:50:00,1.8558,1.85645,1.85515,1.856,1152900005.0
2008-08-22 14:55:00,1.85605,1.8567,1.85605,1.8565,1211700001.0
2008-08-22 15:00:00,1.8565,1.85755,1.85625,1.85715,1078700000.0
2008-08-22 15:05:00,1.85725,1.8578,1.85705,1.8573,1872773043.0
2008-08-22 15:10:00,1.85725,1.8581,1.857,1.8578,1299800000.0
2008-08-22 15:15:00,1.8578,1.8581,1.8574,1.8577,1415400001.0
2008-08-22 15:20:00,1.85775,1.8579,1.85725,1.85755,2631200024.0
2008-08-22 15:25:00,1.8576,1.85765,1.8569,1.8574,1916300001.0
2008-08-22 15:30:00,1.8574,1.8579,1.8572,1.85765,1145800000.0
2008-08-22 15:35:00,1.85765,1.858,1.85745,1.85745,1320699995.0
2008-08-22 15:40:00,1.85745,1.85795,1.85685,1.85795,2022999998.0
2008-08-22 15:45:00,1.85795,1.858,1.8573,1.85745,1641999999.0
2008-08-22 15:50:00,1.85745,1.8582,1.8573,1.8581,2819399997.0
2008-08-22 15:55:00,1.8581,1.8586,1.8579,1.85825,2804299994.0
2008-08-22 16:00:00,1.85815,1.8592,1.85785,1.85885,3949700008.0
2008-08-22 16:05:00,1.85885,1.85935,1.8573,1.85935,2935500001.0
2008-08-22 16:10:00,1.85935,1.86045,1.85855,1.8596,2395300000.0
2008-08-22 16:15:00,1.8596,1.85965,1.8585,1.8588,1974100004.0
2008-08-22 16:20:00,1.85875,1.859,1.858,1.85825,1569300002.0
2008-08-22 16:25:00,1.85825,1.8591,1.85815,1.8586,1908900001.0
2008-08-22 16:30:00,1.8586,1.85915,1.85855,1.85905,1044000000.0
2008-08-22 16:35:00,1.85905,1.85905,1.8585,1.8586,1126800000.0
2008-08-22 16:40:00,1.8587,1.8589,1.8575,1.85795,1719300000.0
2008-08-22 16:45:00,1.8579,1.8588,1.85775,1.8587,1823300000.0
2008-08-22 16:50:00,1.85875,1.8588,1.8576,1.85865,1724700000.0
2008-08-22 16:55:00,1.85865,1.85915,1.85815,1.85815,2545499998.0
2008-08-22 17:00:00,1.85815,1.85815,1.8526,1.85355,3801800007.0
2008-08-22 17:05:00,1.8536,1.8551,1.8536,1.85485,1676405400.0
2008-08-22 17:10:00,1.85485,1.8551,1.8542,1.85435,2126399999.0
2008-08-22 17:15:00,1.85435,1.8545,1.8532,1.85355,2464200002.0
2008-08-22 17:20:00,1.85355,1.85365,1.8516,1.8522,2141600001.0
2008-08-22 17:25:00,1.8523,1.8526,1.85135,1.8518,2031999998.0
2008-08-22 17:30:00,1.8518,1.85205,1.8506,1.8517,2106500000.0
2008-08-22 17:35:00,1.8516,1.8525,1.8514,1.85175,2174099999.0
2008-08-22 17:40:00,1.85175,1.8533,1.85175,1.85275,2386500001.0
2008-08-22 17:45:00,1.85275,1.8538,1.8526,1.85375,1781000000.0
2008-08-22 17:50:00,1.85375,1.85405,1.85295,1.8537,1557400000.0
2008-08-22 17:55:00,1.85365,1.8545,1.8536,1.8541,1322900000.0
2008-08-22 18:00:00,1.8541,1.8544,1.85385,1.85425,1161100000.0
2008-08-22 18:05:00,1.85425,1.856,1.85425,1.85525,1441200000.0
2008-08-22 18:10:00,1.85525,1.85595,1.8551,1.8557,994700000.0
2008-08-22 18:15:00,1.85575,1.85585,1.85515,1.85525,872300000.0
2008-08-22 18:20:00,1.85525,1.8553,1.8545,1.8545,1389637500.0
2008-08-22 18:25:00,1.8545,1.8548,1.85425,1.85465,373300000.0
2008-08-22 18:30:00,1.8547,1.85495,1.8546,1.85485,556100000.0
2008-08-22 18:35:00,1.85485,1.85565,1.85485,1.8556,566300000.0
2008-08-22 18:40:00,1.8556,1.8558,1.8545,1.8548,958500000.0
2008-08-22 18:45:00,1.8547,1.85485,1.8541,1.8548,681700000.0
2008-08-22 18:50:00,1.85475,1.8548,1.85405,1.85415,410300000.0
2008-08-22 18:55:00,1.85415,1.8546,1.854,1.85405,294500000.0
2008-08-22 19:00:00,1.85405,1.8541,1.8533,1.85335,507700000.0
2008-08-22 19:05:00,1.85335,1.8535,1.85205,1.8523,673700000.0
2008-08-22 19:10:00,1.8523,1.8523,1.852,1.8522,456900000.0
2008-08-22 19:15:00,1.8523,1.8532,1.85215,1.8531,567600000.0
2008-08-22 19:20:00,1.8532,1.8532,1.8525,1.8525,433400000.0
2008-08-22 19:25:00,1.8525,1.853,1.8525,1.85295,509000000.0
2008-08-22 19:30:00,1.85295,1.8532,1.85255,1.8532,578700000.0
2008-08-22 19:35:00,1.8532,1.8544,1.8532,1.85405,662000000.0
2008-08-22 19:40:00,1.8541,1.85445,1.85355,1.85415,916800000.0
2008-08-22 19:45:00,1.8542,1.85465,1.8538,1.8545,396700000.0
2008-08-22 19:50:00,1.8545,1.8548,1.85365,1.85375,602000000.0
2008-08-22 19:55:00,1.85375,1.8539,1.85305,1.8533,593400000.0
2008-08-22 20:00:00,1.8533,1.85405,1.85315,1.854,602200000.0
2008-08-22 20:05:00,1.854,1.854,1.8531,1.8531,858000000.0
2008-08-22 20:10:00,1.85315,1.85315,1.85165,1.8519,1270200000.0
2008-08-22 20:15:00,1.8519,1.8524,1.85165,1.85165,528000000.0
2008-08-22 20:20:00,1.85165,1.852,1.85045,1.85095,1499600000.0
2008-08-22 20:25:00,1.85095,1.8517,1.85095,1.85145,783600000.0
2008-08-22 20:30:00,1.85145,1.8518,1.8504,1.85055,963200000.0
2008-08-22 20:35:00,1.85055,1.8513,1.85055,1.8511,749000000.0
2008-08-22 20:40:00,1.8511,1.8513,1.8506,1.85075,682500000.0
2008-08-22 20:45:00,1.8508,1.8513,1.85055,1.8506,897300000.0
2008-08-22 20:50:00,1.85045,1.8515,1.85045,1.8515,621800001.0
2008-08-22 20:55:00,1.85145,1.85175,1.8514,1.8515,267000000.0
2008-08-22 21:00:00,1.8515,1.8515,1.8508,1.8509,518700000.0
2008-08-22 21:05:00,1.8509,1.85105,1.85065,1.85085,207500000.0
2008-08-22 21:10:00,1.85085,1.851,1.8506,1.85074,279900000.0
2008-08-22 21:15:00,1.85095,1.85105,1.85095,1.851,64300000.0
2008-08-22 21:20:00,1.851,1.8511,1.85095,1.851,132400000.0
2008-08-22 21:25:00,1.851,1.8512,1.85095,1.85115,304000000.0
2008-08-22 21:30:00,1.85115,1.85125,1.85095,1.85095,207900000.0
2008-08-22 21:35:00,1.85095,1.851,1.85075,1.85095,173200000.0
2008-08-22 21:40:00,1.85095,1.85135,1.85095,1.851,212300000.0
2008-08-22 21:45:00,1.851,1.8513,1.85088,1.8513,133200000.0
2008-08-22 21:50:00,1.8513,1.8513,1.851,1.851,93000000.0
2008-08-22 21:55:00,1.851,1.8511,1.85075,1.8509,119900000.0
2008-08-22 22:00:00,1.8509,1.8509,1.85075,1.8508,63400000.0
2008-08-22 22:05:00,1.8508,1.8511,1.85059,1.851,106500000.0
2008-08-22 22:10:00,1.85095,1.8512,1.8509,1.85095,91900000.0
2008-08-22 22:15:00,1.85095,1.8513,1.85095,1.8513,31700000.0
2008-08-22 22:20:00,1.8512,1.8513,1.85115,1.85115,44200000.0
2008-08-22 22:25:00,1.8512,1.8516,1.85115,1.8516,101000000.0
2008-08-22 22:30:00,1.8516,1.8521,1.85125,1.8521,264400001.0
2008-08-22 22:35:00,1.85205,1.8521,1.85185,1.8519,132600000.0
2008-08-22 22:40:00,1.8519,1.852,1.8517,1.85185,132600000.0
2008-08-22 22:45:00,1.8519,1.8522,1.85175,1.852,252200001.0
2008-08-22 22:50:00,1.852,1.8523,1.8516,1.8522,177000000.0
2008-08-22 22:55:00,1.8523,1.85275,1.8518,1.8526,237600000.0
2008-08-25 00:00:00,1.8516,1.8518,1.8516,1.8517,656400000.0
2008-08-25 00:05:00,1.8516,1.8517,1.8515,1.8516,328200000.0
2008-08-25 00:10:00,1.8513,1.8519,1.8513,1.8517,328200000.0
2008-08-25 00:15:00,1.8516,1.8517,1.8516,1.8517,164100000.0
2008-08-25 00:20:00,1.8518,1.8518,1.8518,1.8518,164100000.0
2008-08-25 00:25:00,1.8517,1.8518,1.8517,1.8518,492300000.0
2008-08-25 00:30:00,1.8517,1.852,1.8517,1.8519,656400000.0
2008-08-25 00:35:00,1.8518,1.852,1.8517,1.8517,492300000.0
2008-08-25 00:40:00,1.8516,1.8518,1.8513,1.8516,820500000.0
2008-08-25 00:45:00,1.8515,1.8517,1.8514,1.8517,656400000.0
2008-08-25 00:50:00,1.8516,1.852,1.8515,1.852,656400000.0
2008-08-25 00:55:00,1.8518,1.8521,1.8518,1.8521,492300000.0
2008-08-25 01:00:00,1.8519,1.8522,1.8519,1.8522,656400000.0
2008-08-25 01:05:00,1.8523,1.8523,1.852,1.8523,820500000.0
2008-08-25 01:10:00,1.8524,1.8525,1.852,1.8522,656400000.0
2008-08-25 01:15:00,1.8521,1.8523,1.852,1.8522,492300000.0
2008-08-25 01:20:00,1.8523,1.8524,1.8522,1.8522,492300000.0
2008-08-25 01:25:00,1.8523,1.8523,1.8522,1.8522,656400000.0
2008-08-25 01:30:00,1.8523,1.8523,1.8522,1.8523,492300000.0
2008-08-25 01:35:00,1.8524,1.8524,1.8522,1.8522,492300000.0
2008-08-25 01:40:00,1.8523,1.8523,1.8513,1.8513,820500000.0
2008-08-25 01:45:00,1.8514,1.8514,1.8502,1.8504,820500000.0
2008-08-25 01:50:00,1.8502,1.8505,1.8502,1.8505,820500000.0
2008-08-25 01:55:00,1.8504,1.8506,1.8502,1.8506,820500000.0
2008-08-25 02:00:00,1.8507,1.8507,1.847,1.847,658300000.0
2008-08-25 02:05:00,1.84705,1.8471,1.84415,1.8456,1231000000.0
2008-08-25 02:10:00,1.8456,1.846,1.8425,1.8425,934600000.0
2008-08-25 02:15:00,1.8425,1.8429,1.8415,1.84165,878900000.0
2008-08-25 02:20:00,1.84165,1.843,1.84145,1.84285,377200000.0
2008-08-25 02:25:00,1.84285,1.8429,1.8417,1.84215,570000000.0
2008-08-25 02:30:00,1.84215,1.8428,1.84165,1.8425,519600000.0
2008-08-25 02:35:00,1.84255,1.84285,1.84225,1.8424,394000002.0
2008-08-25 02:40:00,1.84235,1.8432,1.8421,1.8431,315500000.0
2008-08-25 02:45:00,1.84315,1.84335,1.84245,1.843,397800000.0
2008-08-25 02:50:00,1.843,1.8433,1.8428,1.84295,272100000.0
2008-08-25 02:55:00,1.84295,1.84295,1.84245,1.84285,162100000.0
2008-08-25 03:00:00,1.84285,1.8429,1.8426,1.84285,112100000.0
2008-08-25 03:05:00,1.8429,1.8435,1.84285,1.8434,377500000.0
2008-08-25 03:10:00,1.8436,1.8442,1.8435,1.84395,587400000.0
2008-08-25 03:15:00,1.8439,1.8439,1.8431,1.8434,300500000.0
2008-08-25 03:20:00,1.8434,1.84365,1.84325,1.8436,184300000.0
2008-08-25 03:25:00,1.84355,1.844,1.84335,1.8436,144100000.0
2008-08-25 03:30:00,1.8436,1.8438,1.8436,1.8438,259200000.0
2008-08-25 03:35:00,1.8438,1.844,1.8436,1.844,400900000.0
2008-08-25 03:40:00,1.844,1.8442,1.8438,1.8442,343999998.0
2008-08-25 03:45:00,1.8442,1.84455,1.8442,1.8442,167600000.0
2008-08-25 03:50:00,1.8442,1.84435,1.844,1.844,289299999.0
2008-08-25 03:55:00,1.844,1.84435,1.844,1.844,493800000.0
2008-08-25 04:00:00,1.844,1.8441,1.8438,1.8438,273600001.0
2008-08-25 04:05:00,1.8438,1.8438,1.84325,1.84345,603300000.0
2008-08-25 04:10:00,1.84345,1.8437,1.843,1.843,592000000.0
2008-08-25 04:15:00,1.8432,1.8433,1.8428,1.8428,541100000.0
2008-08-25 04:20:00,1.8428,1.84315,1.8428,1.84315,147700000.0
2008-08-25 04:25:00,1.8432,1.84345,1.8428,1.84345,339300000.0
2008-08-25 04:30:00,1.84355,1.8437,1.8434,1.8437,258300003.0
2008-08-25 04:35:00,1.84352,1.8437,1.84334,1.8436,59900000.0
2008-08-25 04:40:00,1.8436,1.844,1.8436,1.844,79700000.0
2008-08-25 04:45:00,1.8439,1.8442,1.8439,1.844,155200000.0
2008-08-25 04:50:00,1.84405,1.8441,1.8438,1.8439,137400000.0
2008-08-25 04:55:00,1.8439,1.8439,1.8434,1.8435,126600000.0
2008-08-25 05:00:00,1.8436,1.8438,1.84321,1.84351,42700000.0
2008-08-25 05:05:00,1.84355,1.8439,1.8434,1.8436,395300000.0
2008-08-25 05:10:00,1.8436,1.8439,1.8436,1.8437,76300000.0
2008-08-25 05:15:00,1.8437,1.84405,1.8437,1.84405,287300000.0
2008-08-25 05:20:00,1.844,1.8441,1.8439,1.844,304499999.0
2008-08-25 05:25:00,1.844,1.84415,1.84375,1.8438,373500000.0
2008-08-25 05:30:00,1.8437,1.8438,1.8437,1.8438,104200000.0
2008-08-25 05:35:00,1.8437,1.8437,1.8432,1.8432,193900000.0
2008-08-25 05:40:00,1.8432,1.8433,1.843,1.8431,257400000.0
2008-08-25 05:45:00,1.8431,1.8431,1.84215,1.8425,996799995.0
2008-08-25 05:50:00,1.8425,1.8425,1.8418,1.8418,405900000.0
2008-08-25 05:55:00,1.8418,1.8419,1.8413,1.8415,914599999.0
2008-08-25 06:00:00,1.8415,1.8419,1.8413,1.8417,671000000.0
2008-08-25 06:05:00,1.8417,1.842,1.8417,1.842,388800000.0
2008-08-25 06:10:00,1.8419,1.8419,1.8412,1.8414,450400000.0
2008-08-25 06:15:00,1.8414,1.8419,1.8413,1.8417,441600001.0
2008-08-25 06:20:00,1.8417,1.8419,1.8417,1.8419,109500000.0
2008-08-25 06:25:00,1.8419,1.8419,1.8416,1.8416,135700000.0
2008-08-25 06:30:00,1.8416,1.8416,1.8405,1.8406,1146200000.0
2008-08-25 06:35:00,1.8405,1.8412,1.8405,1.841,1541199991.0
2008-08-25 06:40:00,1.841,1.8416,1.841,1.8413,532300001.0
2008-08-25 06:45:00,1.8413,1.8414,1.8407,1.8409,624600000.0
2008-08-25 06:50:00,1.8409,1.8417,1.8409,1.8415,727499999.0
2008-08-25 06:55:00,1.8415,1.8422,1.8415,1.8422,287500000.0
2008-08-25 07:00:00,1.8422,1.8434,1.842,1.8433,688499999.0
2008-08-25 07:05:00,1.8433,1.84335,1.8427,1.8427,1008800000.0
2008-08-25 07:10:00,1.84275,1.8431,1.8421,1.8423,1052200006.0
2008-08-25 07:15:00,1.8423,1.8424,1.8421,1.8421,433500000.0
2008-08-25 07:20:00,1.84205,1.84205,1.8408,1.8411,634700003.0
2008-08-25 07:25:00,1.8411,1.8418,1.84105,1.8415,379399999.0
2008-08-25 07:30:00,1.8416,1.84235,1.8415,1.8423,676600000.0
2008-08-25 07:35:00,1.8423,1.8435,1.8422,1.8432,763899999.0
2008-08-25 07:40:00,1.8432,1.8432,1.8423,1.8423,610000000.0
2008-08-25 07:45:00,1.8423,1.8431,1.84205,1.843,274100002.0
2008-08-25 07:50:00,1.8428,1.8431,1.8425,1.8426,394900000.0
2008-08-25 07:55:00,1.8426,1.8432,1.8425,1.8432,568199998.0
2008-08-25 08:00:00,1.84305,1.8437,1.8426,1.8431,568400000.0
2008-08-25 08:05:00,1.84315,1.8436,1.8429,1.84345,317800001.0
2008-08-25 08:10:00,1.84345,1.84395,1.84325,1.8437,259600000.0
2008-08-25 08:15:00,1.8438,1.8439,1.84335,1.84345,247900000.0
2008-08-25 08:20:00,1.8435,1.8436,1.8433,1.84345,154200000.0
2008-08-25 08:25:00,1.84345,1.8436,1.84215,1.84255,516500000.0
2008-08-25 08:30:00,1.84255,1.84295,1.8424,1.84255,288200000.0
2008-08-25 08:35:00,1.84255,1.8429,1.8422,1.84235,259700000.0
2008-08-25 08:40:00,1.84235,1.8428,1.8423,1.8428,272200000.0
2008-08-25 08:45:00,1.8428,1.84345,1.84265,1.84345,315700000.0
2008-08-25 08:50:00,1.84345,1.84465,1.84345,1.8439,847700000.0
2008-08-25 08:55:00,1.8439,1.84405,1.8433,1.84395,804900000.0
2008-08-25 09:00:00,1.844,1.8443,1.84355,1.8442,1189400000.0
2008-08-25 09:05:00,1.8443,1.8465,1.8441,1.84575,1569100000.0
2008-08-25 09:10:00,1.8458,1.84605,1.84415,1.84445,1468300001.0
2008-08-25 09:15:00,1.84445,1.84515,1.84435,1.84515,572900000.0
2008-08-25 09:20:00,1.8451,1.8461,1.845,1.8458,1305700001.0
2008-08-25 09:25:00,1.8458,1.8458,1.8455,1.8456,545600000.0
2008-08-25 09:30:00,1.84565,1.8459,1.8453,1.8455,727000000.0
2008-08-25 09:35:00,1.8455,1.8462,1.84545,1.84615,665799999.0
2008-08-25 09:40:00,1.8461,1.84615,1.8453,1.84555,703700000.0
2008-08-25 09:45:00,1.8455,1.8455,1.84515,1.84535,426200000.0
2008-08-25 09:50:00,1.84535,1.8461,1.8453,1.84535,518200000.0
2008-08-25 09:55:00,1.84535,1.8461,1.84495,1.8459,762000000.0
2008-08-25 10:00:00,1.84595,1.8461,1.8452,1.8455,713199999.0
2008-08-25 10:05:00,1.8455,1.8457,1.84505,1.8453,1097100000.0
2008-08-25 10:10:00,1.84535,1.8458,1.8451,1.8455,1020400001.0
2008-08-25 10:15:00,1.8455,1.84575,1.84495,1.84565,988667500.0
2008-08-25 10:20:00,1.8456,1.84575,1.8453,1.8457,531500000.0
2008-08-25 10:25:00,1.8457,1.8457,1.84535,1.84555,358700000.0
2008-08-25 10:30:00,1.8455,1.84635,1.8455,1.8462,837200000.0
2008-08-25 10:35:00,1.84625,1.8467,1.846,1.84665,881400000.0
2008-08-25 10:40:00,1.8466,1.84735,1.8466,1.84675,1488699996.0
2008-08-25 10:45:00,1.84675,1.84705,1.84675,1.8468,459100000.0
2008-08-25 10:50:00,1.8468,1.8472,1.84655,1.84695,689600000.0
2008-08-25 10:55:00,1.84695,1.84735,1.8468,1.8473,499299999.0
2008-08-25 11:00:00,1.84725,1.8477,1.847,1.84765,1467300000.0
2008-08-25 11:05:00,1.84765,1.84765,1.84725,1.8473,262800000.0
2008-08-25 11:10:00,1.8473,1.8474,1.84725,1.8473,58400000.0
2008-08-25 11:15:00,1.84735,1.8478,1.84685,1.8477,974900000.0
2008-08-25 11:20:00,1.8477,1.8486,1.84745,1.84815,1173500002.0
2008-08-25 11:25:00,1.8481,1.8483,1.84785,1.84795,535400000.0
2008-08-25 11:30:00,1.84795,1.8483,1.84795,1.84815,588100002.0
2008-08-25 11:35:00,1.84815,1.84975,1.84815,1.8495,1139800002.0
2008-08-25 11:40:00,1.8495,1.8495,1.84875,1.84895,858100000.0
2008-08-25 11:45:00,1.84895,1.84915,1.84865,1.8488,482000000.0
2008-08-25 11:50:00,1.8488,1.85205,1.8488,1.8511,1406600000.0
2008-08-25 11:55:00,1.8511,1.85155,1.85025,1.8503,1090600001.0
2008-08-25 12:00:00,1.8503,1.8516,1.85005,1.85035,1299200000.0
2008-08-25 12:05:00,1.8503,1.8504,1.84945,1.8499,1055200001.0
2008-08-25 12:10:00,1.8499,1.85,1.8492,1.8494,340099999.0
2008-08-25 12:15:00,1.8494,1.8499,1.84915,1.8499,925200002.0
2008-08-25 12:20:00,1.84975,1.8499,1.84925,1.8495,685000000.0
2008-08-25 12:25:00,1.8495,1.84955,1.84855,1.84855,475899999.0
2008-08-25 12:30:00,1.84855,1.849,1.84815,1.8486,766300000.0
2008-08-25 12:35:00,1.8486,1.8496,1.8486,1.8491,817800003.0
2008-08-25 12:40:00,1.8491,1.8493,1.849,1.8493,280800000.0
2008-08-25 12:45:00,1.84935,1.84985,1.84935,1.8498,325400000.0
2008-08-25 12:50:00,1.8498,1.85065,1.84975,1.85015,724600000.0
2008-08-25 12:55:00,1.85015,1.8511,1.85,1.8507,537300000.0
2008-08-25 13:00:00,1.8507,1.8508,1.84985,1.8501,918500000.0
2008-08-25 13:05:00,1.8502,1.8502,1.84975,1.85,975400000.0
2008-08-25 13:10:00,1.85,1.85,1.849,1.8491,1431600000.0
2008-08-25 13:15:00,1.8491,1.8496,1.849,1.8495,886200000.0
2008-08-25 13:20:00,1.8495,1.8498,1.8493,1.8498,1089600000.0
2008-08-25 13:25:00,1.8498,1.8502,1.84955,1.85005,885000000.0
2008-08-25 13:30:00,1.8501,1.8503,1.8497,1.8501,587000000.0
2008-08-25 13:35:00,1.85,1.85005,1.8496,1.84995,459700001.0
2008-08-25 13:40:00,1.84995,1.8501,1.84974,1.85,341700000.0
2008-08-25 13:45:00,1.84977,1.8505,1.84959,1.85025,641600000.0
2008-08-25 13:50:00,1.8503,1.85175,1.85015,1.85105,1918399996.0
2008-08-25 13:55:00,1.85105,1.8513,1.85065,1.851,1012000001.0
2008-08-25 14:00:00,1.851,1.852,1.851,1.8517,2325000003.0
2008-08-25 14:05:00,1.8517,1.8528,1.8517,1.85225,2130699997.0
2008-08-25 14:10:00,1.8523,1.85435,1.85225,1.8535,2808700000.0
2008-08-25 14:15:00,1.8535,1.85365,1.8526,1.853,1293600001.0
2008-08-25 14:20:00,1.853,1.8531,1.8522,1.8524,1023800001.0
2008-08-25 14:25:00,1.8525,1.8526,1.85215,1.8523,792900000.0
2008-08-25 14:30:00,1.8523,1.8539,1.8522,1.85315,1652200002.0
2008-08-25 14:35:00,1.85315,1.8559,1.8531,1.8555,2803900000.0
2008-08-25 14:40:00,1.8555,1.8555,1.8544,1.85505,2519700007.0
2008-08-25 14:45:00,1.855,1.8553,1.85425,1.85455,1780500001.0
2008-08-25 14:50:00,1.85445,1.8549,1.8544,1.85455,2493799995.0
2008-08-25 14:55:00,1.85455,1.8547,1.8543,1.85435,1168199996.0
2008-08-25 15:00:00,1.85435,1.85435,1.85345,1.85355,1646200001.0
2008-08-25 15:05:00,1.85355,1.85415,1.85355,1.854,1541900003.0
2008-08-25 15:10:00,1.8541,1.8543,1.85345,1.8536,1315400002.0
2008-08-25 15:15:00,1.85355,1.8536,1.85245,1.8528,1902900001.0
2008-08-25 15:20:00,1.8528,1.85325,1.8522,1.85305,1213800000.0
2008-08-25 15:25:00,1.85305,1.8544,1.8527,1.8542,1055500001.0
2008-08-25 15:30:00,1.8542,1.85425,1.85285,1.85325,1184900000.0
2008-08-25 15:35:00,1.85325,1.85355,1.85285,1.85355,1043600000.0
2008-08-25 15:40:00,1.85355,1.854,1.8529,1.8538,1281400001.0
2008-08-25 15:45:00,1.8538,1.8544,1.85351,1.85425,489600000.0
2008-08-25 15:50:00,1.8544,1.85555,1.85412,1.8546,1313700000.0
2008-08-25 15:55:00,1.85465,1.8548,1.8543,1.8546,1128900000.0
2008-08-25 16:00:00,1.8545,1.8545,1.85265,1.8538,2736400000.0
2008-08-25 16:05:00,1.8538,1.8538,1.85295,1.8532,1751399999.0
2008-08-25 16:10:00,1.8532,1.8534,1.85275,1.8532,1120600000.0
2008-08-25 16:15:00,1.85315,1.8534,1.85285,1.85325,1686500000.0
2008-08-25 16:20:00,1.85325,1.8539,1.8531,1.8531,1307400000.0
2008-08-25 16:25:00,1.8531,1.8531,1.8523,1.85235,1358600001.0
2008-08-25 16:30:00,1.85235,1.8529,1.8522,1.8523,965499999.0
2008-08-25 16:35:00,1.8523,1.8523,1.8508,1.85095,1252599996.0
2008-08-25 16:40:00,1.85095,1.8515,1.8507,1.8512,556300000.0
2008-08-25 16:45:00,1.85135,1.8522,1.85135,1.85165,1162500000.0
2008-08-25 16:50:00,1.85165,1.8523,1.8515,1.8521,1128500000.0
2008-08-25 16:55:00,1.8521,1.853,1.8521,1.8529,1087700000.0
2008-08-25 17:00:00,1.8529,1.853,1.8524,1.8524,1541400000.0
2008-08-25 17:05:00,1.85235,1.8528,1.8521,1.8527,1581900000.0
2008-08-25 17:10:00,1.85265,1.85335,1.85255,1.8531,945700000.0
2008-08-25 17:15:00,1.85315,1.8536,1.8526,1.85355,861600000.0
2008-08-25 17:20:00,1.85355,1.8546,1.8529,1.8543,1579299999.0
2008-08-25 17:25:00,1.8543,1.8545,1.8535,1.8537,868800000.0
2008-08-25 17:30:00,1.8537,1.854,1.85298,1.8539,1470399999.0
2008-08-25 17:35:00,1.8539,1.8541,1.85365,1.8541,1698800001.0
2008-08-25 17:40:00,1.8541,1.85485,1.854,1.85485,1096100001.0
2008-08-25 17:45:00,1.85485,1.8568,1.85475,1.85665,2078299998.0
2008-08-25 17:50:00,1.85665,1.85815,1.85665,1.8579,2595600002.0
2008-08-25 17:55:00,1.8579,1.85895,1.85785,1.8585,1764300001.0
2008-08-25 18:00:00,1.8585,1.85875,1.85785,1.858,1653499998.0
2008-08-25 18:05:00,1.858,1.8587,1.8577,1.85795,1239400000.0
2008-08-25 18:10:00,1.85795,1.8582,1.8574,1.85755,1030499999.0
2008-08-25 18:15:00,1.85755,1.85815,1.8573,1.85775,1410700000.0
2008-08-25 18:20:00,1.8578,1.858,1.85745,1.8577,1132800000.0
2008-08-25 18:25:00,1.8577,1.8579,1.85705,1.8574,1206099999.0
2008-08-25 18:30:00,1.85735,1.8575,1.8569,1.8569,908300000.0
2008-08-25 18:35:00,1.8569,1.857,1.8561,1.8562,1751568750.0
2008-08-25 18:40:00,1.8562,1.8565,1.85575,1.85615,1192400000.0
2008-08-25 18:45:00,1.85615,1.8563,1.8557,1.85595,1090400000.0
2008-08-25 18:50:00,1.8559,1.8559,1.8551,1.85535,747800001.0
2008-08-25 18:55:00,1.85535,1.8554,1.8547,1.8547,865220000.0
2008-08-25 19:00:00,1.8547,1.8549,1.85295,1.85365,1549900001.0
2008-08-25 19:05:00,1.8537,1.8537,1.8521,1.85295,1239800000.0
2008-08-25 19:10:00,1.85295,1.854,1.85295,1.854,987200000.0
2008-08-25 19:15:00,1.8539,1.8545,1.8536,1.85425,777500000.0
2008-08-25 19:20:00,1.85425,1.85425,1.8534,1.8534,678000000.0
2008-08-25 19:25:00,1.85345,1.8537,1.85305,1.8535,943800000.0
2008-08-25 19:30:00,1.8535,1.8538,1.85345,1.8535,697600000.0
2008-08-25 19:35:00,1.85348,1.85348,1.8515,1.8518,888200000.0
2008-08-25 19:40:00,1.8518,1.85225,1.85165,1.85215,835700000.0
2008-08-25 19:45:00,1.8522,1.8525,1.85165,1.8519,603100000.0
2008-08-25 19:50:00,1.8519,1.8521,1.85115,1.85115,625300001.0
2008-08-25 19:55:00,1.85115,1.85235,1.85115,1.85235,820000000.0
2008-08-25 20:00:00,1.85235,1.8524,1.85155,1.85205,652800000.0
2008-08-25 20:05:00,1.8521,1.8528,1.85195,1.85255,931800000.0
2008-08-25 20:10:00,1.85255,1.8529,1.85175,1.8523,865237500.0
2008-08-25 20:15:00,1.85225,1.8523,1.8518,1.85205,708000000.0
2008-08-25 20:20:00,1.85205,1.8522,1.85145,1.8517,499600000.0
2008-08-25 20:25:00,1.8517,1.8527,1.85165,1.85255,536200000.0
2008-08-25 20:30:00,1.85255,1.8528,1.8525,1.8525,380900000.0
2008-08-25 20:35:00,1.8525,1.8525,1.85195,1.85225,431300000.0
2008-08-25 20:40:00,1.85225,1.85225,1.8516,1.85205,436500000.0
2008-08-25 20:45:00,1.852,1.85205,1.8512,1.852,594600000.0
2008-08-25 20:50:00,1.852,1.8523,1.85185,1.8519,239500000.0
2008-08-25 20:55:00,1.8519,1.85245,1.85185,1.852,596499999.0
2008-08-25 21:00:00,1.8519,1.8522,1.8518,1.8521,202700000.0
2008-08-25 21:05:00,1.8521,1.8521,1.85145,1.85145,200600000.0
2008-08-25 21:10:00,1.85145,1.8516,1.85115,1.8512,141900000.0
2008-08-25 21:15:00,1.8512,1.8512,1.8508,1.851,787600001.0
2008-08-25 21:20:00,1.851,1.8511,1.85085,1.851,141700000.0
2008-08-25 21:25:00,1.851,1.85135,1.85095,1.85125,90500000.0
2008-08-25 21:30:00,1.85125,1.85135,1.85115,1.8513,39400000.0
2008-08-25 21:35:00,1.85135,1.85165,1.8511,1.85155,77100000.0
2008-08-25 21:40:00,1.85155,1.8517,1.8514,1.85165,194600000.0
2008-08-25 21:45:00,1.85165,1.85165,1.8514,1.85165,121300000.0
2008-08-25 21:50:00,1.85165,1.85165,1.85155,1.8516,86600000.0
2008-08-25 21:55:00,1.85155,1.8517,1.85155,1.8516,199800000.0
2008-08-25 22:00:00,1.8516,1.8518,1.8515,1.8516,175000000.0
2008-08-25 22:05:00,1.8516,1.8518,1.8515,1.8517,100900000.0
2008-08-25 22:10:00,1.85155,1.8516,1.8515,1.8516,37500000.0
2008-08-25 22:15:00,1.85155,1.8518,1.85145,1.8516,133100000.0
2008-08-25 22:20:00,1.85155,1.85245,1.85155,1.8523,229900000.0
2008-08-25 22:25:00,1.8524,1.8527,1.85225,1.85255,217000000.0
2008-08-25 22:30:00,1.85255,1.8526,1.85235,1.85245,144300000.0
2008-08-25 22:35:00,1.85245,1.8526,1.85205,1.85218,95267500.0
2008-08-25 22:40:00,1.85245,1.85245,1.85179,1.8521,140500000.0
2008-08-25 22:45:00,1.8521,1.8526,1.85205,1.8525,168000000.0
2008-08-25 22:50:00,1.85255,1.8532,1.85255,1.85295,417600000.0
2008-08-25 22:55:00,1.8531,1.8533,1.8531,1.8532,39700000.0
2008-08-25 23:00:00,1.8532,1.8532,1.85232,1.85275,107500000.0
2008-08-25 23:05:00,1.85275,1.8528,1.8527,1.8528,72100000.0
2008-08-25 23:10:00,1.8528,1.8528,1.85257,1.85265,131800000.0
2008-08-25 23:15:00,1.85275,1.85285,1.85233,1.85258,96400000.0
2008-08-25 23:20:00,1.8528,1.8528,1.8525,1.8527,57900000.0
2008-08-25 23:25:00,1.85285,1.8529,1.85244,1.85275,76100000.0
2008-08-25 23:30:00,1.8527,1.8527,1.85229,1.85255,170800000.0
2008-08-25 23:35:00,1.85255,1.85255,1.8516,1.8522,118500000.0
2008-08-25 23:40:00,1.8522,1.8523,1.85205,1.8523,30000000.0
2008-08-25 23:45:00,1.8523,1.8525,1.8522,1.8524,37000000.0
2008-08-25 23:50:00,1.8524,1.8525,1.85204,1.8525,41800000.0
2008-08-25 23:55:00,1.8523,1.8525,1.8522,1.8525,47500000.0
2008-08-26 00:00:00,1.8525,1.8526,1.8523,1.8525,125600000.0
2008-08-26 00:05:00,1.8526,1.8529,1.8526,1.8528,188800000.0
2008-08-26 00:10:00,1.85262,1.8528,1.85243,1.85254,28600000.0
2008-08-26 00:15:00,1.85275,1.8528,1.85252,1.85275,55400000.0
2008-08-26 00:20:00,1.8528,1.8528,1.85248,1.85275,25600000.0
2008-08-26 00:25:00,1.85275,1.8528,1.85275,1.8528,28800000.0
2008-08-26 00:30:00,1.8528,1.8528,1.8522,1.8523,122000000.0
2008-08-26 00:35:00,1.8523,1.8524,1.8522,1.8524,40300000.0
2008-08-26 00:40:00,1.8524,1.85265,1.8523,1.8525,80200000.0
2008-08-26 00:45:00,1.8524,1.85265,1.85235,1.85255,113400000.0
2008-08-26 00:50:00,1.8525,1.8529,1.8524,1.8527,70200000.0
2008-08-26 00:55:00,1.8527,1.8529,1.8526,1.8527,111100000.0
2008-08-26 01:00:00,1.8527,1.8527,1.8527,1.8527,26000000.0
2008-08-26 01:05:00,1.8527,1.8529,1.8527,1.8528,47500000.0
2008-08-26 01:10:00,1.8528,1.8528,1.8528,1.8528,11200000.0
2008-08-26 01:15:00,1.8528,1.853,1.85225,1.85225,141500000.0
2008-08-26 01:20:00,1.85225,1.8523,1.8519,1.85195,204999998.0
2008-08-26 01:25:00,1.8519,1.85205,1.8515,1.8517,313100003.0
2008-08-26 01:30:00,1.8516,1.8519,1.8511,1.8511,117400000.0
2008-08-26 01:35:00,1.8511,1.8511,1.8494,1.8496,353100000.0
2008-08-26 01:40:00,1.8494,1.8497,1.84785,1.8484,510700000.0
2008-08-26 01:45:00,1.8483,1.8486,1.8475,1.84825,446400000.0
2008-08-26 01:50:00,1.84825,1.8484,1.84765,1.8481,221800000.0
2008-08-26 01:55:00,1.8481,1.8494,1.8479,1.8486,473800000.0
2008-08-26 02:00:00,1.8486,1.849,1.8483,1.8483,345000000.0
2008-08-26 02:05:00,1.8483,1.8485,1.847,1.8471,251900000.0
2008-08-26 02:10:00,1.8471,1.84715,1.84615,1.84615,326600000.0
2008-08-26 02:15:00,1.84625,1.8475,1.8456,1.8472,503600000.0
2008-08-26 02:20:00,1.84705,1.8472,1.8462,1.8464,141300000.0
2008-08-26 02:25:00,1.8464,1.8469,1.8464,1.84685,131200000.0
2008-08-26 02:30:00,1.84685,1.8476,1.84685,1.8474,230900000.0
2008-08-26 02:35:00,1.84735,1.8478,1.8473,1.84765,173900000.0
2008-08-26 02:40:00,1.8476,1.8476,1.8474,1.8474,61400000.0
2008-08-26 02:45:00,1.84735,1.8475,1.8471,1.8473,201700000.0
2008-08-26 02:50:00,1.8472,1.8473,1.84585,1.846,350300000.0
2008-08-26 02:55:00,1.846,1.84705,1.8456,1.847,598200000.0
2008-08-26 03:00:00,1.8471,1.8475,1.8471,1.8473,323800000.0
2008-08-26 03:05:00,1.8473,1.8478,1.84725,1.8476,244000000.0
2008-08-26 03:10:00,1.8476,1.8477,1.84715,1.8472,381500000.0
2008-08-26 03:15:00,1.8472,1.8474,1.8471,1.8472,230400000.0
2008-08-26 03:20:00,1.8472,1.84765,1.8472,1.8475,139500000.0
2008-08-26 03:25:00,1.8475,1.8478,1.8475,1.8477,106800000.0
2008-08-26 03:30:00,1.8477,1.8477,1.84715,1.8472,69700000.0
2008-08-26 03:35:00,1.8472,1.84725,1.84678,1.8471,79600000.0
2008-08-26 03:40:00,1.8471,1.8475,1.8471,1.8473,138300000.0
2008-08-26 03:45:00,1.8473,1.84755,1.8473,1.8475,42000000.0
2008-08-26 03:50:00,1.84745,1.8475,1.8472,1.8472,81200000.0
2008-08-26 03:55:00,1.8473,1.8474,1.84705,1.84705,85300000.0
2008-08-26 04:00:00,1.8471,1.84735,1.847,1.84735,85600000.0
2008-08-26 04:05:00,1.84735,1.8474,1.8471,1.8471,116400000.0
2008-08-26 04:10:00,1.84715,1.8473,1.8471,1.8473,101100000.0
2008-08-26 04:15:00,1.8473,1.848,1.84715,1.84785,260500000.0
2008-08-26 04:20:00,1.8479,1.8482,1.8476,1.8477,187700000.0
2008-08-26 04:25:00,1.84765,1.848,1.84755,1.8477,165100000.0
2008-08-26 04:30:00,1.8477,1.8481,1.8476,1.8478,165200000.0
2008-08-26 04:35:00,1.84785,1.8479,1.84735,1.8475,261200000.0
2008-08-26 04:40:00,1.8475,1.8475,1.84705,1.8471,118900000.0
2008-08-26 04:45:00,1.8471,1.8472,1.84684,1.847,165000000.0
2008-08-26 04:50:00,1.847,1.847,1.8457,1.8464,684900000.0
2008-08-26 04:55:00,1.84635,1.84645,1.8462,1.8463,317000000.0
2008-08-26 05:00:00,1.8463,1.8463,1.84575,1.84595,345300000.0
2008-08-26 05:05:00,1.84595,1.84645,1.8459,1.8462,85300000.0
2008-08-26 05:10:00,1.84625,1.8464,1.84589,1.8463,151100000.0
2008-08-26 05:15:00,1.8463,1.84655,1.84582,1.8464,135600000.0
2008-08-26 05:20:00,1.8464,1.8472,1.8463,1.847,243100000.0
2008-08-26 05:25:00,1.847,1.847,1.8469,1.8469,219400000.0
2008-08-26 05:30:00,1.8469,1.847,1.8468,1.8469,100100000.0
2008-08-26 05:35:00,1.8469,1.8469,1.8466,1.8466,88200000.0
2008-08-26 05:40:00,1.8466,1.8467,1.8466,1.8466,65100000.0
2008-08-26 05:45:00,1.8466,1.8467,1.8465,1.8467,492100000.0
2008-08-26 05:50:00,1.8467,1.84695,1.8465,1.84675,248800000.0
2008-08-26 05:55:00,1.84675,1.8468,1.84645,1.84645,218300000.0
2008-08-26 06:00:00,1.84645,1.8469,1.84645,1.8467,367600000.0
2008-08-26 06:05:00,1.84665,1.847,1.8466,1.8467,89500000.0
2008-08-26 06:10:00,1.84665,1.8469,1.84635,1.84655,345300000.0
2008-08-26 06:15:00,1.84655,1.8467,1.84575,1.84645,486000000.0
2008-08-26 06:20:00,1.8465,1.8468,1.8462,1.84625,142300000.0
2008-08-26 06:25:00,1.8463,1.8463,1.8462,1.8462,57100000.0
2008-08-26 06:30:00,1.8462,1.8462,1.8452,1.84535,573299999.0
2008-08-26 06:35:00,1.84535,1.8459,1.84535,1.8459,124200000.0
2008-08-26 06:40:00,1.8457,1.8459,1.8454,1.8456,192600000.0
2008-08-26 06:45:00,1.8456,1.8462,1.84545,1.84605,194600000.0
2008-08-26 06:50:00,1.84605,1.84605,1.84555,1.8457,121100000.0
2008-08-26 06:55:00,1.84565,1.8461,1.8456,1.8461,125500000.0
2008-08-26 07:00:00,1.8461,1.8461,1.8454,1.8454,312600000.0
2008-08-26 07:05:00,1.8454,1.84545,1.8449,1.8451,209200000.0
2008-08-26 07:10:00,1.84505,1.8454,1.84495,1.8451,200600000.0
2008-08-26 07:15:00,1.8451,1.84515,1.84475,1.84475,378800001.0
2008-08-26 07:20:00,1.8448,1.8448,1.8436,1.8437,485700000.0
2008-08-26 07:25:00,1.8437,1.84405,1.8434,1.8435,248600000.0
2008-08-26 07:30:00,1.8435,1.8446,1.8431,1.84425,343100000.0
2008-08-26 07:35:00,1.84425,1.84425,1.8433,1.84355,313800000.0
2008-08-26 07:40:00,1.8436,1.8445,1.8435,1.84435,825300000.0
2008-08-26 07:45:00,1.84435,1.8444,1.8438,1.8441,335200000.0
2008-08-26 07:50:00,1.8441,1.8448,1.8438,1.8445,534700000.0
2008-08-26 07:55:00,1.84455,1.84475,1.8443,1.8445,413500000.0
2008-08-26 08:00:00,1.8445,1.8445,1.84385,1.84405,204300000.0
2008-08-26 08:05:00,1.8441,1.8448,1.84365,1.84425,234400000.0
2008-08-26 08:10:00,1.84425,1.8444,1.84355,1.84355,247321500.0
2008-08-26 08:15:00,1.8436,1.8436,1.84305,1.84305,442599998.0
2008-08-26 08:20:00,1.8431,1.84335,1.84265,1.84275,482999997.0
2008-08-26 08:25:00,1.84275,1.844,1.8427,1.8436,503000000.0
2008-08-26 08:30:00,1.8436,1.8451,1.84355,1.8439,537700000.0
2008-08-26 08:35:00,1.8439,1.8439,1.84245,1.84295,512400000.0
2008-08-26 08:40:00,1.84285,1.8437,1.84275,1.84325,409400000.0
2008-08-26 08:45:00,1.84325,1.84435,1.84325,1.84415,508400000.0
2008-08-26 08:50:00,1.8442,1.8449,1.84395,1.84425,334000000.0
2008-08-26 08:55:00,1.84425,1.8447,1.8438,1.8445,683000000.0
2008-08-26 09:00:00,1.8445,1.8445,1.84265,1.84315,1661200001.0
2008-08-26 09:05:00,1.84315,1.8433,1.84155,1.8416,2030199999.0
2008-08-26 09:10:00,1.8416,1.8423,1.8407,1.8408,2498800001.0
2008-08-26 09:15:00,1.8408,1.8424,1.8408,1.84175,2639100003.0
2008-08-26 09:20:00,1.84185,1.8425,1.8418,1.8422,1489899998.0
2008-08-26 09:25:00,1.8422,1.8424,1.8417,1.8417,1587299996.0
2008-08-26 09:30:00,1.8417,1.8422,1.8417,1.842,943800000.0
2008-08-26 09:35:00,1.842,1.8441,1.84165,1.8436,1133699999.0
2008-08-26 09:40:00,1.8436,1.8443,1.8434,1.84355,1530299999.0
2008-08-26 09:45:00,1.8436,1.84695,1.84355,1.8465,2146000003.0
2008-08-26 09:50:00,1.8465,1.8466,1.84515,1.84555,1874100001.0
2008-08-26 09:55:00,1.8455,1.84715,1.84525,1.84695,1552000000.0
2008-08-26 10:00:00,1.8469,1.847,1.84155,1.8418,2650945898.0
2008-08-26 10:05:00,1.84175,1.8424,1.8367,1.83725,2498900002.0
2008-08-26 10:10:00,1.8373,1.839,1.8372,1.8386,1652400000.0
2008-08-26 10:15:00,1.8385,1.8394,1.8379,1.8383,1453000000.0
2008-08-26 10:20:00,1.8384,1.8389,1.8373,1.8388,1452899999.0
2008-08-26 10:25:00,1.8388,1.8392,1.838,1.8381,1482099999.0
2008-08-26 10:30:00,1.8382,1.8396,1.8382,1.8386,1072400000.0
2008-08-26 10:35:00,1.8385,1.8397,1.83835,1.8394,1154900000.0
2008-08-26 10:40:00,1.8394,1.8394,1.8375,1.83755,1439499999.0
2008-08-26 10:45:00,1.83755,1.83915,1.83755,1.83835,1046100000.0
2008-08-26 10:50:00,1.8384,1.8389,1.83835,1.8386,861500001.0
2008-08-26 10:55:00,1.8386,1.839,1.8376,1.83865,1667800002.0
2008-08-26 11:00:00,1.8387,1.839,1.8375,1.8377,1230400000.0
2008-08-26 11:05:00,1.8378,1.83805,1.83465,1.83575,1775700001.0
2008-08-26 11:10:00,1.83575,1.8359,1.835,1.83545,1132700001.0
2008-08-26 11:15:00,1.83545,1.83655,1.8354,1.83655,700100000.0
2008-08-26 11:20:00,1.83645,1.8368,1.8355,1.83555,1047500003.0
2008-08-26 11:25:00,1.83555,1.8362,1.83555,1.8358,890500000.0
2008-08-26 11:30:00,1.8359,1.8368,1.8357,1.83575,1228399999.0
2008-08-26 11:35:00,1.83575,1.83735,1.83575,1.83675,1597300000.0
2008-08-26 11:40:00,1.83675,1.83675,1.83495,1.8355,842100000.0
2008-08-26 11:45:00,1.8355,1.8355,1.83425,1.8345,1369100001.0
2008-08-26 11:50:00,1.8345,1.83455,1.83355,1.8338,1151099999.0
2008-08-26 11:55:00,1.83365,1.8346,1.8336,1.83435,1476900001.0
2008-08-26 12:00:00,1.83435,1.83475,1.8341,1.8343,1152900000.0
2008-08-26 12:05:00,1.8343,1.8347,1.8335,1.83375,1124200000.0
2008-08-26 12:10:00,1.83375,1.8349,1.8335,1.8349,1150800001.0
2008-08-26 12:15:00,1.83475,1.8349,1.8341,1.83465,1334800000.0
2008-08-26 12:20:00,1.8347,1.8348,1.83425,1.8345,1171200000.0
2008-08-26 12:25:00,1.8345,1.835,1.83435,1.83475,914900000.0
2008-08-26 12:30:00,1.83475,1.8351,1.83425,1.83455,1588600000.0
2008-08-26 12:35:00,1.8346,1.83515,1.8344,1.83485,1037199999.0
2008-08-26 12:40:00,1.83485,1.83525,1.8346,1.83515,600000000.0
2008-08-26 12:45:00,1.83515,1.8352,1.83395,1.83415,859699999.0
2008-08-26 12:50:00,1.83415,1.8343,1.83305,1.8336,1269400000.0
2008-08-26 12:55:00,1.83355,1.8338,1.8332,1.83345,689700000.0
2008-08-26 13:00:00,1.83345,1.83365,1.833,1.8332,1212900000.0
2008-08-26 13:05:00,1.8332,1.834,1.8331,1.83395,1158000001.0
2008-08-26 13:10:00,1.83395,1.83425,1.83365,1.8341,1031300000.0
2008-08-26 13:15:00,1.8341,1.8345,1.8337,1.83405,989000001.0
2008-08-26 13:20:00,1.83405,1.8347,1.833,1.83425,1451400000.0
2008-08-26 13:25:00,1.83425,1.83545,1.8341,1.83545,1376000000.0
2008-08-26 13:30:00,1.83545,1.837,1.8354,1.8354,1790700000.0
2008-08-26 13:35:00,1.8354,1.836,1.83525,1.83525,1115800000.0
2008-08-26 13:40:00,1.83535,1.8356,1.83365,1.83425,1195300000.0
2008-08-26 13:45:00,1.83425,1.8347,1.83385,1.8347,1113700000.0
2008-08-26 13:50:00,1.8347,1.8354,1.83405,1.83495,1338900000.0
2008-08-26 13:55:00,1.83495,1.8352,1.83465,1.8349,1056799999.0
2008-08-26 14:00:00,1.8349,1.8351,1.83465,1.83505,890800000.0
2008-08-26 14:05:00,1.8351,1.83605,1.83495,1.8352,1329100000.0
2008-08-26 14:10:00,1.8352,1.8355,1.83485,1.8354,1373500001.0
2008-08-26 14:15:00,1.8355,1.83555,1.83475,1.83485,1155900000.0
2008-08-26 14:20:00,1.83485,1.8352,1.8342,1.8347,1446600001.0
2008-08-26 14:25:00,1.8347,1.83515,1.83425,1.83505,1335899999.0
2008-08-26 14:30:00,1.83505,1.8368,1.8348,1.8368,1571000002.0
2008-08-26 14:35:00,1.83675,1.8378,1.83635,1.8371,2319199999.0
2008-08-26 14:40:00,1.8371,1.8372,1.83645,1.83655,1730500001.0
2008-08-26 14:45:00,1.83655,1.8367,1.8358,1.8366,1026900000.0
2008-08-26 14:50:00,1.8366,1.83725,1.8364,1.83685,2394800003.0
2008-08-26 14:55:00,1.83685,1.8374,1.83645,1.8366,2154499997.0
2008-08-26 15:00:00,1.8366,1.8375,1.83625,1.837,1914800000.0
2008-08-26 15:05:00,1.83695,1.837,1.8358,1.83615,2429300004.0
2008-08-26 15:10:00,1.83615,1.8371,1.83535,1.83545,2611469390.0
2008-08-26 15:15:00,1.83545,1.8363,1.8353,1.83595,2546600000.0
2008-08-26 15:20:00,1.83595,1.8373,1.83595,1.83695,2313100001.0
2008-08-26 15:25:00,1.83695,1.83795,1.83655,1.83775,3184000002.0
2008-08-26 15:30:00,1.8378,1.8386,1.8373,1.8384,2806400007.0
2008-08-26 15:35:00,1.83835,1.83955,1.83815,1.8394,2109500002.0
2008-08-26 15:40:00,1.83935,1.8407,1.8391,1.8393,2368400004.0
2008-08-26 15:45:00,1.8394,1.8417,1.83925,1.84125,2231699999.0
2008-08-26 15:50:00,1.84125,1.8414,1.83985,1.84005,1695299999.0
2008-08-26 15:55:00,1.8401,1.8405,1.8396,1.8404,1929200001.0
2008-08-26 16:00:00,1.8404,1.8404,1.83825,1.83915,2060666187.0
2008-08-26 16:05:00,1.8392,1.8401,1.83855,1.8397,1472199998.0
2008-08-26 16:10:00,1.8397,1.84,1.83855,1.8396,1705400001.0
2008-08-26 16:15:00,1.83965,1.8414,1.83965,1.841,2070199997.0
2008-08-26 16:20:00,1.8411,1.8411,1.8398,1.84045,2532500000.0
2008-08-26 16:25:00,1.8405,1.8412,1.8392,1.8393,2635600005.0
2008-08-26 16:30:00,1.83935,1.8398,1.839,1.83905,2231900002.0
2008-08-26 16:35:00,1.83905,1.83945,1.83875,1.8391,2131784376.0
2008-08-26 16:40:00,1.83915,1.8399,1.83845,1.8387,1995900000.0
2008-08-26 16:45:00,1.8387,1.8399,1.8387,1.83895,2120100002.0
2008-08-26 16:50:00,1.83895,1.8404,1.83895,1.8393,1778900001.0
2008-08-26 16:55:00,1.8393,1.8394,1.83845,1.8385,2190939996.0
2008-08-26 17:00:00,1.83855,1.8394,1.8383,1.83925,2200699999.0
2008-08-26 17:05:00,1.83925,1.8403,1.83925,1.83985,1924300000.0
2008-08-26 17:10:00,1.8399,1.8405,1.8398,1.84025,1970600002.0
2008-08-26 17:15:00,1.84025,1.8403,1.8391,1.8393,2122400000.0
2008-08-26 17:20:00,1.83915,1.8395,1.8387,1.8395,2404199997.0
2008-08-26 17:25:00,1.8395,1.8396,1.83905,1.8391,1138000002.0
2008-08-26 17:30:00,1.8391,1.8397,1.83885,1.83945,1616300000.0
2008-08-26 17:35:00,1.8395,1.8401,1.83945,1.83985,1456200001.0
2008-08-26 17:40:00,1.83985,1.84,1.83845,1.8387,2251600002.0
2008-08-26 17:45:00,1.8387,1.8387,1.83755,1.83825,1745300000.0
2008-08-26 17:50:00,1.83825,1.8384,1.838,1.8381,912299999.0
2008-08-26 17:55:00,1.8381,1.83855,1.8379,1.8385,1252700000.0
2008-08-26 18:00:00,1.83845,1.8388,1.83745,1.8377,980200000.0
2008-08-26 18:05:00,1.8377,1.8379,1.8375,1.8375,555600000.0
2008-08-26 18:10:00,1.8375,1.838,1.83735,1.838,526400000.0
2008-08-26 18:15:00,1.83795,1.838,1.83565,1.8357,1086000000.0
2008-08-26 18:20:00,1.8357,1.8362,1.8356,1.83615,982400000.0
2008-08-26 18:25:00,1.83615,1.8373,1.83605,1.8373,556500000.0
2008-08-26 18:30:00,1.8373,1.8373,1.83605,1.8369,1304400001.0
2008-08-26 18:35:00,1.83685,1.8374,1.8364,1.83645,824200000.0
2008-08-26 18:40:00,1.83645,1.8367,1.8356,1.8358,483000000.0
2008-08-26 18:45:00,1.83585,1.83635,1.83565,1.8362,430100000.0
2008-08-26 18:50:00,1.83625,1.8372,1.83605,1.83705,640100002.0
2008-08-26 18:55:00,1.8371,1.83765,1.8368,1.8368,614000000.0
2008-08-26 19:00:00,1.8368,1.8373,1.8367,1.8371,267200000.0
2008-08-26 19:05:00,1.83705,1.8371,1.8364,1.83655,328500000.0
2008-08-26 19:10:00,1.8365,1.8367,1.83605,1.83635,486100000.0
2008-08-26 19:15:00,1.83635,1.83715,1.83615,1.83685,591200000.0
2008-08-26 19:20:00,1.83685,1.8369,1.83635,1.83635,338900000.0
2008-08-26 19:25:00,1.83635,1.8369,1.83625,1.8368,329400000.0
2008-08-26 19:30:00,1.83685,1.8383,1.83685,1.8371,533800000.0
2008-08-26 19:35:00,1.8373,1.8373,1.83645,1.83645,325700000.0
2008-08-26 19:40:00,1.8365,1.8366,1.83635,1.8366,505500000.0
2008-08-26 19:45:00,1.8365,1.8374,1.8365,1.8374,834100000.0
2008-08-26 19:50:00,1.8374,1.83755,1.83695,1.8371,414600000.0
2008-08-26 19:55:00,1.8371,1.8375,1.83675,1.8368,491900000.0
2008-08-26 20:00:00,1.8368,1.8376,1.83635,1.83695,1325200000.0
2008-08-26 20:05:00,1.83695,1.8379,1.83675,1.8372,896400000.0
2008-08-26 20:10:00,1.8372,1.83745,1.83685,1.8371,444700000.0
2008-08-26 20:15:00,1.8371,1.8379,1.83665,1.83785,505800000.0
2008-08-26 20:20:00,1.8379,1.8386,1.83785,1.8385,493300000.0
2008-08-26 20:25:00,1.8385,1.83915,1.8385,1.83865,502000000.0
2008-08-26 20:30:00,1.8386,1.8387,1.83855,1.83865,157400000.0
2008-08-26 20:35:00,1.83865,1.8387,1.83827,1.83839,280500000.0
2008-08-26 20:40:00,1.8386,1.83885,1.8384,1.8387,381400000.0
2008-08-26 20:45:00,1.8387,1.83905,1.8384,1.8385,872800000.0
2008-08-26 20:50:00,1.8385,1.8385,1.8383,1.83845,424500000.0
2008-08-26 20:55:00,1.8385,1.8392,1.8385,1.8387,466300000.0
2008-08-26 21:00:00,1.8387,1.8387,1.83765,1.8379,497700000.0
2008-08-26 21:05:00,1.838,1.8387,1.83785,1.8387,293800000.0
2008-08-26 21:10:00,1.8387,1.8391,1.8385,1.8385,405400000.0
2008-08-26 21:15:00,1.8385,1.8386,1.83825,1.8384,233100000.0
2008-08-26 21:20:00,1.8384,1.8387,1.8381,1.8382,398400000.0
2008-08-26 21:25:00,1.8382,1.8383,1.83765,1.8379,387200000.0
2008-08-26 21:30:00,1.8379,1.83815,1.83785,1.83795,267200000.0
2008-08-26 21:35:00,1.83795,1.8392,1.83795,1.8389,462700000.0
2008-08-26 21:40:00,1.8389,1.8394,1.8389,1.83925,346900000.0
2008-08-26 21:45:00,1.83925,1.8393,1.83855,1.83855,366600000.0
2008-08-26 21:50:00,1.8385,1.8389,1.8383,1.8386,298500000.0
2008-08-26 21:55:00,1.8386,1.8387,1.83835,1.8384,550699999.0
2008-08-26 22:00:00,1.8384,1.83875,1.8384,1.83865,247100000.0
2008-08-26 22:05:00,1.8387,1.83925,1.8386,1.8391,296500000.0
2008-08-26 22:10:00,1.8391,1.8395,1.8391,1.83925,267400000.0
2008-08-26 22:15:00,1.8393,1.8394,1.8387,1.83885,246600000.0
2008-08-26 22:20:00,1.83885,1.83935,1.83885,1.83925,220600000.0
2008-08-26 22:25:00,1.83915,1.83945,1.83905,1.8393,316200001.0
2008-08-26 22:30:00,1.8393,1.8397,1.83925,1.8395,144100000.0
2008-08-26 22:35:00,1.8395,1.83965,1.8393,1.83935,195100000.0
2008-08-26 22:40:00,1.83935,1.8395,1.83913,1.83925,71000000.0
2008-08-26 22:45:00,1.83945,1.8399,1.8394,1.8398,206800000.0
2008-08-26 22:50:00,1.83975,1.8399,1.83965,1.83985,60300000.0
2008-08-26 22:55:00,1.8399,1.84005,1.8397,1.84,72400000.0
2008-08-26 23:00:00,1.8399,1.8399,1.8394,1.83945,182900000.0
2008-08-26 23:05:00,1.83945,1.8397,1.8394,1.83945,108500000.0
2008-08-26 23:10:00,1.83945,1.8395,1.83945,1.83945,92800000.0
2008-08-26 23:15:00,1.83945,1.83945,1.8393,1.83935,123000000.0
2008-08-26 23:20:00,1.8394,1.8394,1.839,1.83911,43500000.0
2008-08-26 23:25:00,1.8394,1.8395,1.8394,1.8395,124400000.0
2008-08-26 23:30:00,1.8394,1.8398,1.8394,1.83975,209100000.0
2008-08-26 23:35:00,1.83975,1.83975,1.8394,1.83965,239500000.0
2008-08-26 23:40:00,1.83965,1.8397,1.83885,1.839,177400000.0
2008-08-26 23:45:00,1.839,1.83905,1.8386,1.8388,109500000.0
2008-08-26 23:50:00,1.8388,1.8388,1.83735,1.8381,230900000.0
2008-08-26 23:55:00,1.8381,1.8383,1.838,1.8382,182600000.0
2008-08-27 00:00:00,1.8382,1.8382,1.83735,1.8374,351100000.0
2008-08-27 00:05:00,1.8374,1.8375,1.8371,1.8371,427700000.0
2008-08-27 00:10:00,1.8371,1.83755,1.83705,1.8375,101900000.0
2008-08-27 00:15:00,1.83745,1.83765,1.83735,1.83735,14000000.0
2008-08-27 00:20:00,1.83735,1.8374,1.8368,1.8368,44600000.0
2008-08-27 00:25:00,1.8368,1.83735,1.8367,1.83735,341200001.0
2008-08-27 00:30:00,1.8373,1.8375,1.83695,1.8374,503700000.0
2008-08-27 00:35:00,1.8374,1.83765,1.83735,1.83735,215700000.0
2008-08-27 00:40:00,1.8375,1.8383,1.8373,1.8383,120500000.0
2008-08-27 00:45:00,1.8382,1.8382,1.83815,1.8382,31000000.0
2008-08-27 00:50:00,1.8382,1.8383,1.83815,1.8383,15000000.0
2008-08-27 00:55:00,1.83835,1.8389,1.83825,1.8387,75500000.0
2008-08-27 01:00:00,1.83885,1.83915,1.83875,1.839,79600000.0
2008-08-27 01:05:00,1.8391,1.8391,1.8382,1.8383,150500000.0
2008-08-27 01:10:00,1.8383,1.8386,1.8381,1.83837,351099999.0
2008-08-27 01:15:00,1.83855,1.8386,1.8385,1.8386,102500000.0
2008-08-27 01:20:00,1.83855,1.8386,1.83855,1.8386,15200000.0
2008-08-27 01:25:00,1.8386,1.8386,1.8385,1.8385,33500000.0
2008-08-27 01:30:00,1.8386,1.8386,1.8383,1.8384,96700000.0
2008-08-27 01:35:00,1.8384,1.8386,1.8382,1.8382,162500000.0
2008-08-27 01:40:00,1.8382,1.8382,1.8375,1.83785,350400000.0
2008-08-27 01:45:00,1.8381,1.8386,1.8381,1.8385,241500000.0
2008-08-27 01:50:00,1.8385,1.83915,1.83839,1.83853,290100000.0
2008-08-27 01:55:00,1.83885,1.83915,1.83885,1.83905,34200000.0
2008-08-27 02:00:00,1.8391,1.84125,1.8391,1.8411,282500000.0
2008-08-27 02:05:00,1.8411,1.8422,1.8411,1.84205,435500000.0
2008-08-27 02:10:00,1.842,1.8422,1.8416,1.8418,411200000.0
2008-08-27 02:15:00,1.8419,1.8438,1.8419,1.8436,556600000.0
2008-08-27 02:20:00,1.8437,1.84385,1.8435,1.8438,572300000.0
2008-08-27 02:25:00,1.8438,1.8438,1.8425,1.8428,816300001.0
2008-08-27 02:30:00,1.84275,1.84355,1.8427,1.8431,697900002.0
2008-08-27 02:35:00,1.84305,1.8431,1.8418,1.84185,823100000.0
2008-08-27 02:40:00,1.84185,1.84225,1.84135,1.842,538400000.0
2008-08-27 02:45:00,1.842,1.8431,1.842,1.8428,366800000.0
2008-08-27 02:50:00,1.8428,1.84345,1.8428,1.84315,612400000.0
2008-08-27 02:55:00,1.8431,1.8432,1.8429,1.8431,180074655.0
2008-08-27 03:00:00,1.8431,1.8445,1.84235,1.84395,1234500000.0
2008-08-27 03:05:00,1.84395,1.8444,1.8433,1.8437,961500000.0
2008-08-27 03:10:00,1.8437,1.8446,1.8437,1.8444,715599996.0
2008-08-27 03:15:00,1.8444,1.8445,1.8434,1.8437,381300000.0
2008-08-27 03:20:00,1.8437,1.8438,1.84335,1.8437,306900000.0
2008-08-27 03:25:00,1.8437,1.8441,1.8436,1.8438,317000000.0
2008-08-27 03:30:00,1.8437,1.8437,1.84325,1.84325,273200000.0
2008-08-27 03:35:00,1.8433,1.84355,1.8418,1.8424,390200000.0
2008-08-27 03:40:00,1.8424,1.84335,1.8424,1.8433,266300000.0
2008-08-27 03:45:00,1.8433,1.84335,1.8432,1.8432,266600000.0
2008-08-27 03:50:00,1.8432,1.84355,1.8427,1.84335,290800000.0
2008-08-27 03:55:00,1.84335,1.84345,1.8428,1.84305,387900000.0
2008-08-27 04:00:00,1.843,1.8433,1.843,1.84315,256700000.0
2008-08-27 04:05:00,1.8432,1.84375,1.8432,1.8437,503200000.0
2008-08-27 04:10:00,1.8437,1.8443,1.8436,1.8443,387500000.0
2008-08-27 04:15:00,1.84435,1.8448,1.84435,1.84465,478600000.0
2008-08-27 04:20:00,1.8447,1.845,1.8437,1.8437,297200000.0
2008-08-27 04:25:00,1.8437,1.8443,1.84365,1.844,460800000.0
2008-08-27 04:30:00,1.844,1.8441,1.8436,1.8436,232900000.0
2008-08-27 04:35:00,1.8436,1.8436,1.843,1.84345,538300000.0
2008-08-27 04:40:00,1.8434,1.8438,1.8432,1.8436,242100000.0
2008-08-27 04:45:00,1.8436,1.8436,1.8433,1.84335,118100000.0
2008-08-27 04:50:00,1.84335,1.8434,1.8431,1.8433,280800000.0
2008-08-27 04:55:00,1.84335,1.8434,1.8432,1.8434,153100000.0
2008-08-27 05:00:00,1.8434,1.84435,1.84325,1.8442,442299998.0
2008-08-27 05:05:00,1.84415,1.8444,1.8438,1.8438,237900000.0
2008-08-27 05:10:00,1.8438,1.8441,1.8438,1.8439,84200000.0
2008-08-27 05:15:00,1.8441,1.8448,1.844,1.84455,243000000.0
2008-08-27 05:20:00,1.84465,1.84615,1.84455,1.8453,442000000.0
2008-08-27 05:25:00,1.8453,1.84545,1.8446,1.84505,397500000.0
2008-08-27 05:30:00,1.84505,1.8455,1.8449,1.84495,319400000.0
2008-08-27 05:35:00,1.845,1.8467,1.84485,1.8461,695399999.0
2008-08-27 05:40:00,1.8461,1.8461,1.84555,1.8458,595800000.0
2008-08-27 05:45:00,1.8458,1.84685,1.8458,1.8467,1468099996.0
2008-08-27 05:50:00,1.8467,1.8473,1.8461,1.8471,774399999.0
2008-08-27 05:55:00,1.84675,1.8469,1.8464,1.8468,357200000.0
2008-08-27 06:00:00,1.8466,1.8468,1.84635,1.84635,302700000.0
2008-08-27 06:05:00,1.8464,1.8466,1.8458,1.84595,302600000.0
2008-08-27 06:10:00,1.846,1.846,1.8456,1.8458,212300000.0
2008-08-27 06:15:00,1.8458,1.8458,1.8454,1.84555,105600000.0
2008-08-27 06:20:00,1.84555,1.8459,1.84555,1.8458,351500000.0
2008-08-27 06:25:00,1.84575,1.8463,1.84575,1.8461,77200000.0
2008-08-27 06:30:00,1.84605,1.8466,1.846,1.8465,356900000.0
2008-08-27 06:35:00,1.84645,1.8465,1.84575,1.8459,219600000.0
2008-08-27 06:40:00,1.8458,1.8458,1.84525,1.84555,355200001.0
2008-08-27 06:45:00,1.84555,1.847,1.8455,1.8466,645899998.0
2008-08-27 06:50:00,1.84665,1.84695,1.8463,1.8468,391100001.0
2008-08-27 06:55:00,1.8468,1.847,1.8466,1.8469,215000000.0
2008-08-27 07:00:00,1.84685,1.847,1.8467,1.84675,336400000.0
2008-08-27 07:05:00,1.8468,1.8474,1.8468,1.84735,302800000.0
2008-08-27 07:10:00,1.8474,1.8479,1.8471,1.8472,188100000.0
2008-08-27 07:15:00,1.84715,1.8473,1.84655,1.8466,548400000.0
2008-08-27 07:20:00,1.8466,1.8468,1.84615,1.84615,405200000.0
2008-08-27 07:25:00,1.8461,1.8465,1.84575,1.8463,542600000.0
2008-08-27 07:30:00,1.8463,1.8468,1.8463,1.84675,215600000.0
2008-08-27 07:35:00,1.84685,1.8469,1.8465,1.8466,126600000.0
2008-08-27 07:40:00,1.8466,1.8466,1.84535,1.8458,417100000.0
2008-08-27 07:45:00,1.8458,1.8458,1.84405,1.8442,976000000.0
2008-08-27 07:50:00,1.8442,1.8454,1.8441,1.8442,709500000.0
2008-08-27 07:55:00,1.84415,1.8447,1.8429,1.843,387400000.0
2008-08-27 08:00:00,1.843,1.84325,1.8421,1.8423,317900000.0
2008-08-27 08:05:00,1.8423,1.844,1.8423,1.8439,418600000.0
2008-08-27 08:10:00,1.84395,1.8446,1.84335,1.8444,309700000.0
2008-08-27 08:15:00,1.8444,1.845,1.8442,1.8448,401000000.0
2008-08-27 08:20:00,1.8448,1.8448,1.8437,1.8437,268400000.0
2008-08-27 08:25:00,1.8436,1.84385,1.84255,1.8429,543100000.0
2008-08-27 08:30:00,1.8429,1.8435,1.8424,1.8427,772600000.0
2008-08-27 08:35:00,1.8427,1.8449,1.8427,1.8445,567300000.0
2008-08-27 08:40:00,1.84455,1.845,1.84385,1.8446,502400000.0
2008-08-27 08:45:00,1.8446,1.8446,1.84295,1.8434,544300000.0
2008-08-27 08:50:00,1.84335,1.844,1.8427,1.84275,1022900000.0
2008-08-27 08:55:00,1.8427,1.8427,1.8406,1.8407,1348400002.0
2008-08-27 09:00:00,1.8407,1.8414,1.84,1.84125,1393800000.0
2008-08-27 09:05:00,1.8412,1.84125,1.84065,1.84115,431999999.0
2008-08-27 09:10:00,1.84115,1.84125,1.84085,1.84095,768200000.0
2008-08-27 09:15:00,1.84095,1.84295,1.8409,1.8425,821300000.0
2008-08-27 09:20:00,1.8424,1.8429,1.84195,1.84265,906700000.0
2008-08-27 09:25:00,1.84265,1.84365,1.84235,1.8436,890299999.0
2008-08-27 09:30:00,1.8436,1.8458,1.84315,1.84495,755100000.0
2008-08-27 09:35:00,1.8449,1.8469,1.84485,1.84665,1125200000.0
2008-08-27 09:40:00,1.8466,1.84695,1.846,1.84605,648200001.0
2008-08-27 09:45:00,1.8461,1.8461,1.8448,1.84505,708900000.0
2008-08-27 09:50:00,1.8451,1.8451,1.84385,1.8441,433000000.0
2008-08-27 09:55:00,1.8441,1.8446,1.84355,1.84365,917300000.0
2008-08-27 10:00:00,1.84365,1.8449,1.8436,1.84485,1186400000.0
2008-08-27 10:05:00,1.845,1.84555,1.8444,1.8453,1053200000.0
2008-08-27 10:10:00,1.8453,1.84535,1.8448,1.8452,592400000.0
2008-08-27 10:15:00,1.8452,1.8454,1.84425,1.84495,841800000.0
2008-08-27 10:20:00,1.8449,1.8449,1.84375,1.844,741300000.0
2008-08-27 10:25:00,1.8441,1.8445,1.8438,1.8443,1001300000.0
2008-08-27 10:30:00,1.8443,1.84435,1.8435,1.84395,626500000.0
2008-08-27 10:35:00,1.84395,1.8441,1.8435,1.84355,607200000.0
2008-08-27 10:40:00,1.84355,1.8443,1.84355,1.844,722200000.0
2008-08-27 10:45:00,1.844,1.84465,1.8435,1.8446,1225800000.0
2008-08-27 10:50:00,1.8447,1.84535,1.8447,1.84535,1351200000.0
2008-08-27 10:55:00,1.84535,1.84595,1.8448,1.84555,1277700000.0
2008-08-27 11:00:00,1.8454,1.84555,1.8446,1.84505,841400000.0
2008-08-27 11:05:00,1.84505,1.84545,1.84485,1.84505,903800000.0
2008-08-27 11:10:00,1.845,1.8457,1.845,1.84535,1082500000.0
2008-08-27 11:15:00,1.8453,1.8461,1.84475,1.84575,783000000.0
2008-08-27 11:20:00,1.8458,1.8458,1.8451,1.84535,773700000.0
2008-08-27 11:25:00,1.84535,1.8455,1.8448,1.84505,790300002.0
2008-08-27 11:30:00,1.84505,1.84595,1.8449,1.845,817500000.0
2008-08-27 11:35:00,1.845,1.8453,1.84485,1.84495,400200000.0
2008-08-27 11:40:00,1.84495,1.845,1.84455,1.8448,583099999.0
2008-08-27 11:45:00,1.84475,1.846,1.8444,1.84595,1139700000.0
2008-08-27 11:50:00,1.84595,1.84595,1.84435,1.84455,783100000.0
2008-08-27 11:55:00,1.8446,1.8449,1.8445,1.84455,756500000.0
2008-08-27 12:00:00,1.8446,1.8446,1.84385,1.84395,561100000.0
2008-08-27 12:05:00,1.84395,1.84455,1.84395,1.84415,629500000.0
2008-08-27 12:10:00,1.84415,1.8453,1.844,1.84525,783600000.0
2008-08-27 12:15:00,1.8453,1.8467,1.8453,1.8465,1369800000.0
2008-08-27 12:20:00,1.8465,1.8473,1.8459,1.8468,1177600000.0
2008-08-27 12:25:00,1.8468,1.8487,1.84675,1.8474,1540700002.0
2008-08-27 12:30:00,1.84745,1.84765,1.8461,1.8469,1369199998.0
2008-08-27 12:35:00,1.84685,1.8474,1.84665,1.84715,979800000.0
2008-08-27 12:40:00,1.8472,1.84885,1.84715,1.8483,1387700000.0
2008-08-27 12:45:00,1.8483,1.8485,1.84755,1.84755,1728300000.0
2008-08-27 12:50:00,1.84755,1.84785,1.8468,1.84685,1934400000.0
2008-08-27 12:55:00,1.84675,1.84685,1.846,1.8462,874800000.0
2008-08-27 13:00:00,1.84615,1.84635,1.8452,1.8453,1364137502.0
2008-08-27 13:05:00,1.8452,1.8458,1.8451,1.84545,1243900000.0
2008-08-27 13:10:00,1.84545,1.8457,1.8446,1.8446,1617299999.0
2008-08-27 13:15:00,1.8446,1.84545,1.84455,1.8454,988900001.0
2008-08-27 13:20:00,1.8454,1.84585,1.8451,1.8451,845500000.0
2008-08-27 13:25:00,1.8451,1.8456,1.84475,1.84545,1183800000.0
2008-08-27 13:30:00,1.8454,1.84635,1.84515,1.84545,1074600000.0
2008-08-27 13:35:00,1.84545,1.8471,1.84545,1.84655,1062400000.0
2008-08-27 13:40:00,1.84655,1.8468,1.8464,1.8468,480000000.0
2008-08-27 13:45:00,1.8467,1.8471,1.8463,1.8464,714500000.0
2008-08-27 13:50:00,1.84635,1.84705,1.8463,1.8467,640900000.0
2008-08-27 13:55:00,1.8467,1.84675,1.846,1.84605,805200000.0
2008-08-27 14:00:00,1.84605,1.8461,1.84545,1.84605,785700001.0
2008-08-27 14:05:00,1.84605,1.84625,1.84545,1.8462,1229200000.0
2008-08-27 14:10:00,1.8462,1.84625,1.8458,1.8462,1085800001.0
2008-08-27 14:15:00,1.8461,1.8465,1.8455,1.8463,1758999999.0
2008-08-27 14:20:00,1.8462,1.8472,1.84575,1.84675,2235000001.0
2008-08-27 14:25:00,1.84675,1.8478,1.84665,1.8475,914900000.0
2008-08-27 14:30:00,1.8473,1.8474,1.8443,1.84435,2858100008.0
2008-08-27 14:35:00,1.84435,1.8449,1.84255,1.84475,2015100001.0
2008-08-27 14:40:00,1.84475,1.8462,1.8447,1.84585,1804210126.0
2008-08-27 14:45:00,1.84585,1.846,1.8446,1.84595,1902000001.0
2008-08-27 14:50:00,1.846,1.846,1.84445,1.8447,2758799998.0
2008-08-27 14:55:00,1.8447,1.8448,1.84335,1.8436,2253200005.0
2008-08-27 15:00:00,1.8436,1.8443,1.84355,1.8438,1823900000.0
2008-08-27 15:05:00,1.8438,1.8445,1.8435,1.8443,1797199999.0
2008-08-27 15:10:00,1.8443,1.84465,1.8437,1.8446,1615200001.0
2008-08-27 15:15:00,1.8446,1.8453,1.844,1.8441,1421500002.0
2008-08-27 15:20:00,1.84405,1.8447,1.84365,1.844,1347199999.0
2008-08-27 15:25:00,1.8439,1.84425,1.8438,1.84415,1207800000.0
2008-08-27 15:30:00,1.8442,1.8444,1.8441,1.84415,806200000.0
2008-08-27 15:35:00,1.84415,1.8442,1.84335,1.8435,1435100002.0
2008-08-27 15:40:00,1.84355,1.8436,1.84235,1.84255,1086900001.0
2008-08-27 15:45:00,1.84255,1.843,1.84195,1.84265,1352400001.0
2008-08-27 15:50:00,1.84265,1.8432,1.8419,1.8422,818800000.0
2008-08-27 15:55:00,1.8422,1.8423,1.8415,1.8416,1610900001.0
2008-08-27 16:00:00,1.8416,1.8422,1.84075,1.84085,1736100004.0
2008-08-27 16:05:00,1.8409,1.8415,1.8409,1.8414,1245600001.0
2008-08-27 16:10:00,1.8415,1.84195,1.8413,1.8417,634100000.0
2008-08-27 16:15:00,1.8417,1.84225,1.8408,1.84085,998899999.0
2008-08-27 16:20:00,1.84085,1.8411,1.83895,1.8393,2608099997.0
2008-08-27 16:25:00,1.83925,1.83945,1.8381,1.83825,1809799999.0
2008-08-27 16:30:00,1.83825,1.8387,1.8377,1.83845,1461499998.0
2008-08-27 16:35:00,1.8385,1.8395,1.8381,1.83885,1969399997.0
2008-08-27 16:40:00,1.83895,1.8393,1.83845,1.839,1828299998.0
2008-08-27 16:45:00,1.83895,1.8395,1.83855,1.83915,1199500000.0
2008-08-27 16:50:00,1.8392,1.8399,1.83905,1.83945,1573000000.0
2008-08-27 16:55:00,1.83945,1.83945,1.83815,1.8383,1705999999.0
2008-08-27 17:00:00,1.83825,1.8383,1.83745,1.8382,2145900001.0
2008-08-27 17:05:00,1.8382,1.83825,1.8358,1.8362,2374900005.0
2008-08-27 17:10:00,1.8361,1.8366,1.836,1.836,1787000001.0
2008-08-27 17:15:00,1.836,1.8361,1.83455,1.8346,2404799997.0
2008-08-27 17:20:00,1.83455,1.83495,1.8338,1.8343,2319100000.0
2008-08-27 17:25:00,1.8343,1.8348,1.83225,1.83235,1911500000.0
2008-08-27 17:30:00,1.8323,1.83285,1.8312,1.83175,1360000002.0
2008-08-27 17:35:00,1.8316,1.83295,1.83125,1.8329,1617899996.0
2008-08-27 17:40:00,1.8329,1.833,1.83105,1.83105,1533300000.0
2008-08-27 17:45:00,1.83105,1.83105,1.8298,1.8298,1193300000.0
2008-08-27 17:50:00,1.8298,1.8306,1.8285,1.83055,1955199996.0
2008-08-27 17:55:00,1.83055,1.8322,1.8305,1.8316,1279600000.0
2008-08-27 18:00:00,1.8316,1.8319,1.83145,1.8318,1019400000.0
2008-08-27 18:05:00,1.8318,1.8318,1.83125,1.8316,660800000.0
2008-08-27 18:10:00,1.83165,1.8318,1.83155,1.8317,303900000.0
2008-08-27 18:15:00,1.8317,1.83175,1.83155,1.83155,285100000.0
2008-08-27 18:20:00,1.83155,1.83165,1.8304,1.8305,866300000.0
2008-08-27 18:25:00,1.8305,1.8314,1.8305,1.83135,297200000.0
2008-08-27 18:30:00,1.8313,1.832,1.8313,1.83165,482370000.0
2008-08-27 18:35:00,1.83165,1.8319,1.8305,1.83065,613000000.0
2008-08-27 18:40:00,1.8306,1.831,1.83015,1.83035,640400000.0
2008-08-27 18:45:00,1.83035,1.8309,1.83035,1.8308,487500000.0
2008-08-27 18:50:00,1.8308,1.831,1.83025,1.8309,481900000.0
2008-08-27 18:55:00,1.8309,1.8313,1.8302,1.8305,615100000.0
2008-08-27 19:00:00,1.8305,1.83095,1.83015,1.8303,504000000.0
2008-08-27 19:05:00,1.8303,1.8309,1.8302,1.8308,256500000.0
2008-08-27 19:10:00,1.8308,1.8308,1.83025,1.8306,419800000.0
2008-08-27 19:15:00,1.8306,1.831,1.8306,1.8309,251800000.0
2008-08-27 19:20:00,1.8309,1.8318,1.8309,1.8315,574200000.0
2008-08-27 19:25:00,1.8315,1.8317,1.83145,1.8317,590600000.0
2008-08-27 19:30:00,1.8317,1.8317,1.83105,1.83115,182000000.0
2008-08-27 19:35:00,1.8311,1.8316,1.8311,1.8314,333400000.0
2008-08-27 19:40:00,1.8314,1.8315,1.83105,1.83105,221600000.0
2008-08-27 19:45:00,1.83105,1.8312,1.83085,1.8309,139100000.0
2008-08-27 19:50:00,1.8309,1.83125,1.8309,1.83105,401700000.0
2008-08-27 19:55:00,1.8311,1.8313,1.8309,1.8311,472200001.0
2008-08-27 20:00:00,1.83105,1.8323,1.83105,1.8321,443700000.0
2008-08-27 20:05:00,1.8321,1.8324,1.83185,1.83235,256100000.0
2008-08-27 20:10:00,1.83235,1.83305,1.83235,1.83275,278900000.0
2008-08-27 20:15:00,1.83275,1.834,1.8327,1.83355,451800000.0
2008-08-27 20:20:00,1.83355,1.8337,1.83255,1.83255,385700000.0
2008-08-27 20:25:00,1.83255,1.833,1.8323,1.8329,339000000.0
2008-08-27 20:30:00,1.8328,1.83285,1.832,1.832,240800000.0
2008-08-27 20:35:00,1.83205,1.8328,1.83205,1.83275,184000000.0
2008-08-27 20:40:00,1.8328,1.8335,1.8328,1.83305,298200000.0
2008-08-27 20:45:00,1.8332,1.8335,1.83305,1.83325,124300000.0
2008-08-27 20:50:00,1.83325,1.8333,1.83265,1.8327,164400000.0
2008-08-27 20:55:00,1.8327,1.8329,1.8324,1.8328,322600000.0
2008-08-27 21:00:00,1.8327,1.8334,1.83265,1.83335,251300000.0
2008-08-27 21:05:00,1.8335,1.8342,1.83345,1.8337,337243000.0
2008-08-27 21:10:00,1.8337,1.834,1.83355,1.83365,199600000.0
2008-08-27 21:15:00,1.8337,1.834,1.8335,1.8339,648800002.0
2008-08-27 21:20:00,1.8339,1.83395,1.83355,1.8336,410299999.0
2008-08-27 21:25:00,1.8336,1.83455,1.83345,1.83445,440100000.0
2008-08-27 21:30:00,1.83445,1.83535,1.8341,1.8347,602500000.0
2008-08-27 21:35:00,1.8347,1.83555,1.83465,1.8355,473900000.0
2008-08-27 21:40:00,1.8355,1.8355,1.8345,1.8346,164700000.0
2008-08-27 21:45:00,1.8346,1.8347,1.83425,1.8346,151000000.0
2008-08-27 21:50:00,1.8346,1.8349,1.8345,1.8347,145700000.0
2008-08-27 21:55:00,1.8347,1.83485,1.83465,1.83475,113200000.0
2008-08-27 22:00:00,1.8347,1.8352,1.83465,1.83515,106000000.0
2008-08-27 22:05:00,1.83515,1.8354,1.8351,1.8354,93500000.0
2008-08-27 22:10:00,1.8354,1.8355,1.8351,1.83545,122800000.0
2008-08-27 22:15:00,1.8355,1.8357,1.83505,1.8356,159700000.0
2008-08-27 22:20:00,1.8356,1.8359,1.83515,1.8355,137100000.0
2008-08-27 22:25:00,1.8356,1.83575,1.83555,1.83555,112600000.0
2008-08-27 22:30:00,1.8357,1.8363,1.83555,1.8361,306500000.0
2008-08-27 22:35:00,1.8361,1.8361,1.8358,1.836,127400000.0
2008-08-27 22:40:00,1.8359,1.836,1.83535,1.83565,342600000.0
2008-08-27 22:45:00,1.83555,1.8357,1.83515,1.8355,285700000.0
2008-08-27 22:50:00,1.83545,1.8358,1.83545,1.8357,231900000.0
2008-08-27 22:55:00,1.8356,1.8358,1.8355,1.8355,67700000.0
2008-08-27 23:00:00,1.83535,1.8359,1.83505,1.83535,1194700048.0
2008-08-27 23:05:00,1.8353,1.8353,1.83495,1.83515,485900019.0
2008-08-27 23:10:00,1.8351,1.83515,1.83505,1.83515,1346800004.0
2008-08-27 23:15:00,1.83505,1.8353,1.83485,1.83485,260500000.0
2008-08-27 23:20:00,1.8349,1.8349,1.8344,1.8345,774100018.0
2008-08-27 23:25:00,1.8345,1.8345,1.83445,1.8345,550800007.0
2008-08-27 23:30:00,1.8344,1.83467,1.8344,1.8346,334500009.0
2008-08-27 23:35:00,1.8346,1.83475,1.83425,1.83425,103800000.0
2008-08-27 23:40:00,1.83425,1.8344,1.83395,1.8344,281700000.0
2008-08-27 23:45:00,1.8343,1.83455,1.83382,1.8345,67700000.0
2008-08-27 23:50:00,1.8344,1.8344,1.83368,1.83425,175500002.0
2008-08-27 23:55:00,1.83405,1.83445,1.83385,1.834,147200000.0
2008-08-28 00:00:00,1.8342,1.83435,1.834,1.8342,196300000.0
2008-08-28 00:05:00,1.8342,1.8344,1.83405,1.8341,95100000.0
2008-08-28 00:10:00,1.8341,1.8342,1.834,1.834,115800000.0
2008-08-28 00:15:00,1.834,1.834,1.8336,1.834,118500000.0
2008-08-28 00:20:00,1.8338,1.834,1.83365,1.834,36600000.0
2008-08-28 00:25:00,1.8339,1.83485,1.83385,1.83485,84000000.0
2008-08-28 00:30:00,1.83485,1.8355,1.83485,1.83535,163100000.0
2008-08-28 00:35:00,1.8354,1.8354,1.8349,1.8352,21300000.0
2008-08-28 00:40:00,1.8352,1.8352,1.8347,1.83476,142300000.0
2008-08-28 00:45:00,1.8352,1.8355,1.83487,1.83525,331800000.0
2008-08-28 00:50:00,1.83503,1.83525,1.83499,1.83525,31800000.0
2008-08-28 00:55:00,1.8353,1.8353,1.8349,1.83515,213300000.0
2008-08-28 01:00:00,1.83515,1.8352,1.835,1.835,74900000.0
2008-08-28 01:05:00,1.83495,1.8353,1.83495,1.8353,73900000.0
2008-08-28 01:10:00,1.8352,1.83545,1.83488,1.8354,231600000.0
2008-08-28 01:15:00,1.8354,1.8354,1.83505,1.83514,101800000.0
2008-08-28 01:20:00,1.83535,1.83545,1.83507,1.83523,15000000.0
2008-08-28 01:25:00,1.8353,1.8357,1.8353,1.83565,77100000.0
2008-08-28 01:30:00,1.8357,1.836,1.8357,1.8357,80300000.0
2008-08-28 01:35:00,1.8358,1.8361,1.83565,1.836,150600000.0
2008-08-28 01:40:00,1.836,1.8364,1.836,1.8363,82400000.0
2008-08-28 01:45:00,1.8363,1.83685,1.8362,1.8368,743599999.0
2008-08-28 01:50:00,1.8368,1.8371,1.8366,1.8371,254700000.0
2008-08-28 01:55:00,1.837,1.83715,1.8367,1.8368,102000000.0
2008-08-28 02:00:00,1.8369,1.8372,1.83615,1.8363,302700000.0
2008-08-28 02:05:00,1.8363,1.8367,1.8358,1.8361,379400000.0
2008-08-28 02:10:00,1.83605,1.83615,1.83345,1.83345,497100000.0
2008-08-28 02:15:00,1.8334,1.834,1.83225,1.833,457300000.0
2008-08-28 02:20:00,1.83305,1.8339,1.83265,1.8338,407400000.0
2008-08-28 02:25:00,1.8338,1.8341,1.83335,1.8336,263800000.0
2008-08-28 02:30:00,1.8336,1.8338,1.8334,1.8337,281300000.0
2008-08-28 02:35:00,1.8337,1.8338,1.83295,1.8333,252100000.0
2008-08-28 02:40:00,1.8334,1.8338,1.8333,1.8335,323000000.0
2008-08-28 02:45:00,1.8335,1.8335,1.8328,1.8331,227400000.0
2008-08-28 02:50:00,1.8331,1.83345,1.8322,1.83315,464300000.0
2008-08-28 02:55:00,1.83335,1.8341,1.83305,1.8339,428900000.0
2008-08-28 03:00:00,1.8339,1.8339,1.83325,1.8334,298000000.0
2008-08-28 03:05:00,1.83335,1.83355,1.8326,1.8333,850800000.0
2008-08-28 03:10:00,1.83335,1.8339,1.83325,1.8336,345100000.0
2008-08-28 03:15:00,1.8336,1.8341,1.83345,1.834,240900000.0
2008-08-28 03:20:00,1.834,1.83455,1.83385,1.8341,147300000.0
2008-08-28 03:25:00,1.8341,1.8342,1.83355,1.8341,254800000.0
2008-08-28 03:30:00,1.8341,1.836,1.8339,1.83535,731600000.0
2008-08-28 03:35:00,1.8355,1.8364,1.83545,1.8356,772900000.0
2008-08-28 03:40:00,1.8356,1.836,1.8351,1.8359,990299999.0
2008-08-28 03:45:00,1.83565,1.8359,1.8349,1.8351,788399999.0
2008-08-28 03:50:00,1.8351,1.8361,1.835,1.8355,678400000.0
2008-08-28 03:55:00,1.83545,1.8355,1.83375,1.8343,737200000.0
2008-08-28 04:00:00,1.83455,1.8351,1.83435,1.8349,668900000.0
2008-08-28 04:05:00,1.8351,1.83615,1.8349,1.8359,838400000.0
2008-08-28 04:10:00,1.83585,1.83695,1.8356,1.8368,872100002.0
2008-08-28 04:15:00,1.8368,1.8368,1.836,1.8362,556500000.0
2008-08-28 04:20:00,1.8362,1.8365,1.8355,1.83585,373300000.0
2008-08-28 04:25:00,1.83585,1.83585,1.8356,1.8357,137000000.0
2008-08-28 04:30:00,1.8357,1.83575,1.83515,1.8352,242900000.0
2008-08-28 04:35:00,1.8352,1.8354,1.83515,1.83525,138500000.0
2008-08-28 04:40:00,1.83525,1.8354,1.83525,1.83535,23200000.0
2008-08-28 04:45:00,1.8353,1.8356,1.83525,1.8356,100800000.0
2008-08-28 04:50:00,1.8355,1.8356,1.8354,1.83545,128600000.0
2008-08-28 04:55:00,1.8355,1.8356,1.8352,1.8354,193500000.0
2008-08-28 05:00:00,1.8354,1.8355,1.8349,1.8354,274100000.0
2008-08-28 05:05:00,1.83545,1.83615,1.83515,1.83575,214100000.0
2008-08-28 05:10:00,1.8358,1.8359,1.8358,1.83585,111200000.0
2008-08-28 05:15:00,1.8359,1.8363,1.8357,1.83625,87100000.0
2008-08-28 05:20:00,1.8362,1.8367,1.8362,1.83625,256600000.0
2008-08-28 05:25:00,1.83625,1.8366,1.8357,1.83595,346000000.0
2008-08-28 05:30:00,1.836,1.8361,1.8359,1.83595,88500000.0
2008-08-28 05:35:00,1.836,1.8362,1.83574,1.8361,112500000.0
2008-08-28 05:40:00,1.8362,1.8362,1.83575,1.836,237900000.0
2008-08-28 05:45:00,1.836,1.8366,1.8359,1.8364,235700000.0
2008-08-28 05:50:00,1.8364,1.8366,1.8362,1.83635,140600000.0
2008-08-28 05:55:00,1.8364,1.8367,1.83635,1.8367,164000000.0
2008-08-28 06:00:00,1.8367,1.8371,1.8366,1.83705,212400000.0
2008-08-28 06:05:00,1.83715,1.8372,1.8369,1.83715,140700000.0
2008-08-28 06:10:00,1.83725,1.83835,1.837,1.8382,433400000.0
2008-08-28 06:15:00,1.8382,1.8396,1.8381,1.8392,595000000.0
2008-08-28 06:20:00,1.8392,1.84,1.83855,1.839,669000000.0
2008-08-28 06:25:00,1.83895,1.839,1.8384,1.8385,752999975.0
2008-08-28 06:30:00,1.8385,1.8388,1.838,1.8387,902999993.0
2008-08-28 06:35:00,1.8387,1.8391,1.83845,1.83905,426300000.0
2008-08-28 06:40:00,1.8391,1.8397,1.83875,1.8391,680900000.0
2008-08-28 06:45:00,1.8392,1.8394,1.8383,1.83835,355100000.0
2008-08-28 06:50:00,1.8383,1.8383,1.83665,1.83755,663700001.0
2008-08-28 06:55:00,1.8375,1.83755,1.83625,1.8366,409900000.0
2008-08-28 07:00:00,1.8366,1.8377,1.8362,1.8376,378800000.0
2008-08-28 07:05:00,1.8376,1.8392,1.83755,1.83875,533800000.0
2008-08-28 07:10:00,1.83865,1.8394,1.83865,1.8388,600299999.0
2008-08-28 07:15:00,1.8388,1.839,1.8386,1.8387,319800000.0
2008-08-28 07:20:00,1.8387,1.8387,1.838,1.8382,355600000.0
2008-08-28 07:25:00,1.8382,1.8382,1.83675,1.8372,409900000.0
2008-08-28 07:30:00,1.83715,1.8372,1.8368,1.8372,370100000.0
2008-08-28 07:35:00,1.8372,1.838,1.83655,1.8368,360800000.0
2008-08-28 07:40:00,1.8369,1.8373,1.8363,1.8373,660899999.0
2008-08-28 07:45:00,1.8373,1.8385,1.8369,1.8385,702200003.0
2008-08-28 07:50:00,1.8384,1.8385,1.8371,1.8374,2789700081.0
2008-08-28 07:55:00,1.8374,1.8374,1.8345,1.835,1181999996.0
2008-08-28 08:00:00,1.835,1.83645,1.83335,1.8339,2484500019.0
2008-08-28 08:05:00,1.8339,1.83605,1.8338,1.83545,1175900000.0
2008-08-28 08:10:00,1.8355,1.83575,1.83445,1.83525,819900001.0
2008-08-28 08:15:00,1.83525,1.8365,1.8351,1.83635,359700000.0
2008-08-28 08:20:00,1.83635,1.8378,1.83465,1.8353,873999999.0
2008-08-28 08:25:00,1.8354,1.836,1.8352,1.8359,283900000.0
2008-08-28 08:30:00,1.83595,1.8369,1.83585,1.8367,784700000.0
2008-08-28 08:35:00,1.8367,1.8367,1.83535,1.83575,1246100000.0
2008-08-28 08:40:00,1.83575,1.83705,1.8355,1.83685,1359199998.0
2008-08-28 08:45:00,1.8368,1.8373,1.83675,1.83685,865500000.0
2008-08-28 08:50:00,1.8369,1.83935,1.8363,1.8388,1528800001.0
2008-08-28 08:55:00,1.8388,1.83915,1.83805,1.83905,898000000.0
2008-08-28 09:00:00,1.8391,1.8391,1.8382,1.8383,1021300000.0
2008-08-28 09:05:00,1.8383,1.8383,1.8366,1.83775,1713000001.0
2008-08-28 09:10:00,1.8377,1.8379,1.83715,1.83715,860500000.0
2008-08-28 09:15:00,1.83715,1.8374,1.83615,1.8369,1138699999.0
2008-08-28 09:20:00,1.83685,1.8374,1.83625,1.83645,1782700001.0
2008-08-28 09:25:00,1.83635,1.8373,1.8361,1.83685,1229600000.0
2008-08-28 09:30:00,1.83685,1.83685,1.83335,1.8348,2258284371.0
2008-08-28 09:35:00,1.83475,1.8357,1.83415,1.8356,1493900000.0
2008-08-28 09:40:00,1.8356,1.8369,1.8355,1.8357,1114600000.0
2008-08-28 09:45:00,1.8357,1.8373,1.8357,1.837,990399999.0
2008-08-28 09:50:00,1.837,1.83715,1.83555,1.8361,1227200000.0
2008-08-28 09:55:00,1.83615,1.8368,1.835,1.83565,1394600001.0
2008-08-28 10:00:00,1.83565,1.83625,1.83565,1.8362,785900000.0
2008-08-28 10:05:00,1.83635,1.83735,1.8362,1.83695,1427700001.0
2008-08-28 10:10:00,1.83695,1.8376,1.8365,1.83675,1640000000.0
2008-08-28 10:15:00,1.83675,1.8378,1.83675,1.83755,1377900001.0
2008-08-28 10:20:00,1.83755,1.83755,1.83685,1.83715,744000000.0
2008-08-28 10:25:00,1.83715,1.8373,1.8367,1.8371,922599999.0
2008-08-28 10:30:00,1.8371,1.8381,1.83695,1.8378,576900000.0
2008-08-28 10:35:00,1.8377,1.8377,1.8362,1.83665,1397000000.0
2008-08-28 10:40:00,1.8367,1.838,1.83655,1.83725,1323700001.0
2008-08-28 10:45:00,1.83725,1.8373,1.8362,1.8368,926800000.0
2008-08-28 10:50:00,1.83675,1.8372,1.83655,1.8367,950300000.0
2008-08-28 10:55:00,1.83665,1.8379,1.8366,1.8375,2447499997.0
2008-08-28 11:00:00,1.8375,1.8379,1.83645,1.83665,939900000.0
2008-08-28 11:05:00,1.8367,1.8368,1.83585,1.8366,831700000.0
2008-08-28 11:10:00,1.8366,1.8369,1.8363,1.83665,889200000.0
2008-08-28 11:15:00,1.8367,1.83765,1.8366,1.8372,1007667499.0
2008-08-28 11:20:00,1.83725,1.83805,1.8367,1.838,1091100000.0
2008-08-28 11:25:00,1.838,1.8388,1.83795,1.8384,1486900000.0
2008-08-28 11:30:00,1.8384,1.83855,1.8372,1.83735,1076100000.0
2008-08-28 11:35:00,1.8373,1.8378,1.83705,1.8373,1178899999.0
2008-08-28 11:40:00,1.8373,1.83765,1.8361,1.83675,1982000001.0
2008-08-28 11:45:00,1.83675,1.83705,1.8364,1.83665,1874769993.0
2008-08-28 11:50:00,1.83665,1.8371,1.83655,1.83705,1262099999.0
2008-08-28 11:55:00,1.837,1.8372,1.83665,1.83665,1249599999.0
2008-08-28 12:00:00,1.8366,1.8366,1.8346,1.83475,2212399997.0
2008-08-28 12:05:00,1.83475,1.83475,1.83255,1.83325,2503200003.0
2008-08-28 12:10:00,1.83325,1.8334,1.83225,1.8324,1236000000.0
2008-08-28 12:15:00,1.8324,1.83335,1.83225,1.83325,1223800000.0
2008-08-28 12:20:00,1.8332,1.8343,1.8332,1.8343,738800000.0
2008-08-28 12:25:00,1.83435,1.83465,1.83355,1.8336,1009700001.0
2008-08-28 12:30:00,1.83365,1.8338,1.83335,1.8337,673800000.0
2008-08-28 12:35:00,1.8337,1.83465,1.8332,1.83465,892000000.0
2008-08-28 12:40:00,1.8346,1.8363,1.8344,1.83535,2226500000.0
2008-08-28 12:45:00,1.83535,1.83605,1.8351,1.8354,1059099999.0
2008-08-28 12:50:00,1.8354,1.8357,1.8353,1.8355,512200001.0
2008-08-28 12:55:00,1.8355,1.8356,1.83485,1.835,1419500000.0
2008-08-28 13:00:00,1.835,1.836,1.835,1.83585,904300000.0
2008-08-28 13:05:00,1.8359,1.83595,1.8354,1.8355,824100001.0
2008-08-28 13:10:00,1.83545,1.8362,1.8354,1.8359,904500001.0
2008-08-28 13:15:00,1.8359,1.8367,1.8359,1.83655,1043899998.0
2008-08-28 13:20:00,1.8365,1.8365,1.8356,1.83585,665700000.0
2008-08-28 13:25:00,1.83585,1.8368,1.83575,1.83665,1113100000.0
2008-08-28 13:30:00,1.8366,1.8367,1.8361,1.8361,650800000.0
2008-08-28 13:35:00,1.8361,1.8364,1.83585,1.83635,1047000000.0
2008-08-28 13:40:00,1.83635,1.8386,1.83635,1.8386,1196000000.0
2008-08-28 13:45:00,1.8386,1.8395,1.8378,1.83805,2212700001.0
2008-08-28 13:50:00,1.83805,1.8383,1.83755,1.8377,882000000.0
2008-08-28 13:55:00,1.83765,1.8381,1.8368,1.8373,1065600000.0
2008-08-28 14:00:00,1.8373,1.8374,1.83665,1.8367,994500000.0
2008-08-28 14:05:00,1.8367,1.8368,1.83615,1.8364,1004700001.0
2008-08-28 14:10:00,1.8364,1.8368,1.83525,1.8355,1390100001.0
2008-08-28 14:15:00,1.8355,1.8359,1.83545,1.8355,1525700002.0
2008-08-28 14:20:00,1.8355,1.8364,1.83545,1.8363,1160299999.0
2008-08-28 14:25:00,1.83625,1.8366,1.8351,1.8364,1542900002.0
2008-08-28 14:30:00,1.8354,1.83615,1.8314,1.83375,3576837500.0
2008-08-28 14:35:00,1.83385,1.8345,1.83355,1.8339,2069299994.0
2008-08-28 14:40:00,1.834,1.8349,1.83365,1.8346,1373699999.0
2008-08-28 14:45:00,1.83455,1.836,1.83405,1.83555,1598500000.0
2008-08-28 14:50:00,1.83545,1.8355,1.83455,1.8351,1485899998.0
2008-08-28 14:55:00,1.8351,1.8361,1.83415,1.8359,1679300000.0
2008-08-28 15:00:00,1.8359,1.8369,1.8357,1.83675,1723900001.0
2008-08-28 15:05:00,1.8367,1.83845,1.83665,1.83825,1793600001.0
2008-08-28 15:10:00,1.83825,1.83855,1.83675,1.83815,2557600004.0
2008-08-28 15:15:00,1.8382,1.8382,1.83705,1.83775,1779000002.0
2008-08-28 15:20:00,1.83775,1.8384,1.83705,1.83795,2388084376.0
2008-08-28 15:25:00,1.83795,1.8381,1.83655,1.83805,2031499998.0
2008-08-28 15:30:00,1.83805,1.8384,1.8371,1.8371,1769800005.0
2008-08-28 15:35:00,1.8371,1.8373,1.83615,1.8364,1488400002.0
2008-08-28 15:40:00,1.8364,1.8372,1.8357,1.8369,2688000001.0
2008-08-28 15:45:00,1.8369,1.8369,1.83555,1.83595,1385500000.0
2008-08-28 15:50:00,1.83595,1.8365,1.8356,1.8364,1824300000.0
2008-08-28 15:55:00,1.8364,1.8371,1.8363,1.8367,1935300000.0
2008-08-28 16:00:00,1.83675,1.8369,1.83575,1.8364,1537800002.0
2008-08-28 16:05:00,1.83635,1.8364,1.83385,1.8347,3064700003.0
2008-08-28 16:10:00,1.83465,1.8351,1.83385,1.8339,1842800002.0
2008-08-28 16:15:00,1.83395,1.8346,1.83355,1.83385,2524500001.0
2008-08-28 16:20:00,1.83385,1.8339,1.8316,1.8319,3154700001.0
2008-08-28 16:25:00,1.83195,1.8326,1.83155,1.83225,1843000000.0
2008-08-28 16:30:00,1.83235,1.833,1.8309,1.83125,1669699998.0
2008-08-28 16:35:00,1.8312,1.8319,1.8307,1.8317,2755200003.0
2008-08-28 16:40:00,1.8315,1.83155,1.82905,1.8291,3073300000.0
2008-08-28 16:45:00,1.82895,1.8298,1.8287,1.82945,3260199998.0
2008-08-28 16:50:00,1.82945,1.82985,1.82915,1.82925,1748399999.0
2008-08-28 16:55:00,1.82935,1.82945,1.8286,1.8291,1890700004.0
2008-08-28 17:00:00,1.82915,1.8313,1.82915,1.8312,1920500000.0
2008-08-28 17:05:00,1.8312,1.8322,1.83115,1.8315,1839999999.0
2008-08-28 17:10:00,1.8314,1.8316,1.8305,1.8307,1227600001.0
2008-08-28 17:15:00,1.83075,1.8313,1.8305,1.8309,1236767499.0
2008-08-28 17:20:00,1.8309,1.8319,1.8309,1.8317,1313900000.0
2008-08-28 17:25:00,1.8317,1.8317,1.83005,1.83105,1836367497.0
2008-08-28 17:30:00,1.83105,1.8319,1.83105,1.83145,1433800001.0
2008-08-28 17:35:00,1.83145,1.8318,1.83045,1.8307,2082800002.0
2008-08-28 17:40:00,1.8307,1.8313,1.82945,1.8296,1987500005.0
2008-08-28 17:45:00,1.82955,1.8304,1.82925,1.82955,1997500003.0
2008-08-28 17:50:00,1.82955,1.8296,1.82615,1.8266,3570849998.0
2008-08-28 17:55:00,1.8266,1.8276,1.8244,1.82615,2818300003.0
2008-08-28 18:00:00,1.82615,1.8266,1.82545,1.8263,1589300000.0
2008-08-28 18:05:00,1.8263,1.8274,1.8262,1.8271,1397300000.0
2008-08-28 18:10:00,1.8272,1.8273,1.8258,1.8264,1005799999.0
2008-08-28 18:15:00,1.8265,1.8269,1.82555,1.8267,1161399999.0
2008-08-28 18:20:00,1.82665,1.8273,1.82655,1.82665,779400000.0
2008-08-28 18:25:00,1.8267,1.8274,1.8263,1.8269,844800000.0
2008-08-28 18:30:00,1.82685,1.8277,1.82675,1.8273,696200000.0
2008-08-28 18:35:00,1.8273,1.82765,1.82675,1.82735,742200000.0
2008-08-28 18:40:00,1.8273,1.8274,1.82705,1.8272,372500000.0
2008-08-28 18:45:00,1.8272,1.82765,1.82715,1.8274,479300000.0
2008-08-28 18:50:00,1.8274,1.82805,1.8274,1.8279,727700000.0
2008-08-28 18:55:00,1.82795,1.82815,1.8272,1.8272,597900000.0
2008-08-28 19:00:00,1.8272,1.8272,1.82555,1.8257,1376100000.0
2008-08-28 19:05:00,1.8257,1.8261,1.82545,1.82555,1753600001.0
2008-08-28 19:10:00,1.8255,1.82555,1.82455,1.8253,1351500001.0
2008-08-28 19:15:00,1.8251,1.8252,1.8239,1.82465,1921400002.0
2008-08-28 19:20:00,1.8247,1.8253,1.82445,1.8251,1821899998.0
2008-08-28 19:25:00,1.8251,1.8255,1.8249,1.8254,1483254000.0
2008-08-28 19:30:00,1.8254,1.8254,1.82525,1.8254,89908000.0
2008-08-28 19:35:00,1.82525,1.8256,1.82485,1.8253,474454000.0
2008-08-28 19:40:00,1.8253,1.8267,1.8253,1.82655,566200000.0
2008-08-28 19:45:00,1.8265,1.8269,1.82635,1.82665,1306200000.0
2008-08-28 19:50:00,1.82665,1.82665,1.8265,1.82655,788100000.0
2008-08-28 19:55:00,1.82655,1.8268,1.8265,1.8266,680600000.0
2008-08-28 20:00:00,1.8266,1.8268,1.82645,1.82655,502100000.0
2008-08-28 20:05:00,1.82655,1.82865,1.82655,1.82855,1138000000.0
2008-08-28 20:10:00,1.82855,1.8286,1.82755,1.82755,840000000.0
2008-08-28 20:15:00,1.8276,1.82835,1.82755,1.8276,1324699998.0
2008-08-28 20:20:00,1.8276,1.828,1.82715,1.8274,1088100003.0
2008-08-28 20:25:00,1.82745,1.8276,1.8269,1.8269,1150500000.0
2008-08-28 20:30:00,1.82685,1.82725,1.82625,1.82705,1132100000.0
2008-08-28 20:35:00,1.82705,1.8284,1.82705,1.82815,984500000.0
2008-08-28 20:40:00,1.82815,1.8292,1.828,1.82875,1279799988.0
2008-08-28 20:45:00,1.82875,1.82875,1.8279,1.82815,526700000.0
2008-08-28 20:50:00,1.82815,1.8284,1.8278,1.828,364300000.0
2008-08-28 20:55:00,1.828,1.8286,1.828,1.8281,890000000.0
2008-08-28 21:00:00,1.8284,1.8288,1.828,1.8287,395600000.0
2008-08-28 21:05:00,1.8287,1.8289,1.82825,1.8289,518100000.0
2008-08-28 21:10:00,1.8289,1.8298,1.8289,1.8297,428000000.0
2008-08-28 21:15:00,1.8296,1.8313,1.82955,1.8306,1275200001.0
2008-08-28 21:20:00,1.8306,1.83085,1.83025,1.8305,1108399999.0
2008-08-28 21:25:00,1.8306,1.8306,1.8296,1.83005,1916099968.0
2008-08-28 21:30:00,1.83005,1.8304,1.8299,1.8302,518500000.0
2008-08-28 21:35:00,1.83025,1.83035,1.82965,1.82995,393200000.0
2008-08-28 21:40:00,1.82995,1.8302,1.8294,1.8296,645800005.0
2008-08-28 21:45:00,1.82965,1.83015,1.8295,1.8295,559500000.0
2008-08-28 21:50:00,1.8295,1.8296,1.829,1.8293,606500000.0
2008-08-28 21:55:00,1.8293,1.8297,1.82925,1.8294,505300000.0
2008-08-28 22:00:00,1.8294,1.82965,1.82855,1.82855,429600000.0
2008-08-28 22:05:00,1.82855,1.82925,1.82855,1.8288,244700000.0
2008-08-28 22:10:00,1.82885,1.8292,1.82848,1.8288,122300000.0
2008-08-28 22:15:00,1.82875,1.8289,1.82865,1.8289,135300000.0
2008-08-28 22:20:00,1.82895,1.82965,1.8287,1.8295,144200000.0
2008-08-28 22:25:00,1.8296,1.83,1.8295,1.8297,151300000.0
2008-08-28 22:30:00,1.8296,1.83035,1.8296,1.82995,213800000.0
2008-08-28 22:35:00,1.83005,1.8301,1.82985,1.83,108000000.0
2008-08-28 22:40:00,1.82995,1.83055,1.82981,1.83055,180900000.0
2008-08-28 22:45:00,1.83055,1.83055,1.83025,1.8303,125500000.0
2008-08-28 22:50:00,1.83003,1.8311,1.83003,1.83075,137600000.0
2008-08-28 22:55:00,1.8308,1.83085,1.82915,1.82935,1228699996.0
2008-08-28 23:00:00,1.82935,1.82945,1.8286,1.829,684900001.0
2008-08-28 23:05:00,1.82905,1.8291,1.82828,1.8289,288400000.0
2008-08-28 23:10:00,1.82835,1.8289,1.82829,1.8286,139000000.0
2008-08-28 23:15:00,1.8289,1.82895,1.8283,1.82866,579900014.0
2008-08-28 23:20:00,1.8287,1.8287,1.8278,1.8278,928300026.0
2008-08-28 23:25:00,1.8279,1.8285,1.8279,1.828,93000000.0
2008-08-28 23:30:00,1.8281,1.8284,1.82795,1.8284,44800000.0
2008-08-28 23:35:00,1.8283,1.8285,1.82815,1.82825,191900000.0
2008-08-28 23:40:00,1.82825,1.8285,1.8281,1.8283,592199983.0
2008-08-28 23:45:00,1.8283,1.829,1.82825,1.82875,146699998.0
2008-08-28 23:50:00,1.82847,1.82875,1.82822,1.8286,164000000.0
2008-08-28 23:55:00,1.82845,1.8285,1.82845,1.8285,16000000.0
2008-08-29 00:00:00,1.82845,1.8287,1.82815,1.8286,132500000.0
2008-08-29 00:05:00,1.82865,1.8287,1.82855,1.8286,25600000.0
2008-08-29 00:10:00,1.8285,1.82865,1.82845,1.8285,133900000.0
2008-08-29 00:15:00,1.8285,1.8285,1.8276,1.8279,265200000.0
2008-08-29 00:20:00,1.8278,1.8286,1.8278,1.82855,149900000.0
2008-08-29 00:25:00,1.82855,1.82875,1.8285,1.82875,171800000.0
2008-08-29 00:30:00,1.8288,1.8289,1.82835,1.82844,321899997.0
2008-08-29 00:35:00,1.8288,1.82885,1.82842,1.82868,471499999.0
2008-08-29 00:40:00,1.8288,1.8292,1.8288,1.8292,470500002.0
2008-08-29 00:45:00,1.8292,1.83,1.8292,1.8298,574600000.0
2008-08-29 00:50:00,1.8299,1.8299,1.82955,1.8296,126100000.0
2008-08-29 00:55:00,1.8296,1.8297,1.8292,1.8295,141300000.0
2008-08-29 01:00:00,1.8295,1.8296,1.8289,1.8289,201500000.0
2008-08-29 01:05:00,1.8288,1.82895,1.8276,1.8277,270999999.0
2008-08-29 01:10:00,1.8277,1.82795,1.8274,1.8278,410500000.0
2008-08-29 01:15:00,1.8278,1.8281,1.8276,1.8279,86600000.0
2008-08-29 01:20:00,1.8279,1.828,1.8276,1.8278,85200000.0
2008-08-29 01:25:00,1.8279,1.8285,1.8279,1.8281,104400000.0
2008-08-29 01:30:00,1.8281,1.8284,1.8281,1.8283,120900000.0
2008-08-29 01:35:00,1.8283,1.8289,1.8283,1.8289,76200000.0
2008-08-29 01:40:00,1.8289,1.8295,1.8289,1.8295,112200000.0
2008-08-29 01:45:00,1.8295,1.8296,1.8285,1.8286,140800000.0
2008-08-29 01:50:00,1.82855,1.8288,1.82855,1.8288,133500000.0
2008-08-29 01:55:00,1.8287,1.829,1.8286,1.829,77700000.0
2008-08-29 02:00:00,1.829,1.8293,1.82835,1.82835,99800000.0
2008-08-29 02:05:00,1.8285,1.8288,1.82825,1.8288,131500000.0
2008-08-29 02:10:00,1.82855,1.8289,1.82853,1.82885,116100000.0
2008-08-29 02:15:00,1.82885,1.8289,1.8286,1.8286,86300000.0
2008-08-29 02:20:00,1.8286,1.8286,1.82685,1.8274,629400015.0
2008-08-29 02:25:00,1.8274,1.8274,1.82705,1.8273,310000000.0
2008-08-29 02:30:00,1.8273,1.8283,1.82725,1.8282,239300000.0
2008-08-29 02:35:00,1.8282,1.8282,1.82758,1.8282,59900000.0
2008-08-29 02:40:00,1.8283,1.8295,1.8282,1.8287,448100000.0
2008-08-29 02:45:00,1.8287,1.82895,1.8284,1.8289,221100000.0
2008-08-29 02:50:00,1.82895,1.83055,1.82895,1.8299,1139500000.0
2008-08-29 02:55:00,1.8299,1.8305,1.8294,1.82965,1292299999.0
2008-08-29 03:00:00,1.8296,1.82985,1.8295,1.82975,660900004.0
2008-08-29 03:05:00,1.82975,1.82975,1.82915,1.82942,377600002.0
2008-08-29 03:10:00,1.82941,1.8297,1.8292,1.8297,443400002.0
2008-08-29 03:15:00,1.8297,1.8299,1.8295,1.8298,129600000.0
2008-08-29 03:20:00,1.8298,1.8304,1.8298,1.8304,318400000.0
2008-08-29 03:25:00,1.8304,1.8321,1.8304,1.8318,730300000.0
2008-08-29 03:30:00,1.8314,1.8318,1.83105,1.8314,686100000.0
2008-08-29 03:35:00,1.8314,1.8319,1.83085,1.83105,657200000.0
2008-08-29 03:40:00,1.83105,1.83105,1.8304,1.8305,932699999.0
2008-08-29 03:45:00,1.8305,1.8307,1.8301,1.8304,225900000.0
2008-08-29 03:50:00,1.8303,1.832,1.83015,1.83175,766500000.0
2008-08-29 03:55:00,1.8316,1.83205,1.831,1.8311,1139400013.0
2008-08-29 04:00:00,1.8311,1.8322,1.8309,1.8316,1114900006.0
2008-08-29 04:05:00,1.8316,1.8321,1.8316,1.83175,1201400000.0
2008-08-29 04:10:00,1.83175,1.832,1.8312,1.8318,420700001.0
2008-08-29 04:15:00,1.8318,1.8318,1.8315,1.8315,734100000.0
2008-08-29 04:20:00,1.8312,1.8317,1.83095,1.8315,165200000.0
2008-08-29 04:25:00,1.8315,1.8316,1.83115,1.8312,219300000.0
2008-08-29 04:30:00,1.8312,1.8312,1.8308,1.8308,57400000.0
2008-08-29 04:35:00,1.8309,1.831,1.8303,1.8306,303200000.0
2008-08-29 04:40:00,1.8306,1.8307,1.8302,1.83025,356200000.0
2008-08-29 04:45:00,1.8304,1.8305,1.83015,1.8305,471900000.0
2008-08-29 04:50:00,1.83055,1.8316,1.83055,1.8316,666799999.0
2008-08-29 04:55:00,1.8315,1.8315,1.83135,1.83135,38300000.0
2008-08-29 05:00:00,1.83135,1.8315,1.8311,1.8312,118800000.0
2008-08-29 05:05:00,1.8312,1.8315,1.831,1.8311,87600000.0
2008-08-29 05:10:00,1.8311,1.83125,1.8311,1.83115,45400000.0
2008-08-29 05:15:00,1.83115,1.83125,1.83091,1.83105,36800000.0
2008-08-29 05:20:00,1.831,1.8314,1.83087,1.8311,137300000.0
2008-08-29 05:25:00,1.8311,1.8312,1.8305,1.8312,194700000.0
2008-08-29 05:30:00,1.8312,1.8312,1.831,1.8311,458300000.0
2008-08-29 05:35:00,1.8311,1.8314,1.8311,1.8313,246800000.0
2008-08-29 05:40:00,1.8313,1.83135,1.83115,1.8313,320700000.0
2008-08-29 05:45:00,1.83118,1.8313,1.83105,1.83105,229900000.0
2008-08-29 05:50:00,1.8311,1.8312,1.831,1.8312,73500000.0
2008-08-29 05:55:00,1.8312,1.8314,1.8312,1.8313,181000000.0
2008-08-29 06:00:00,1.83135,1.8315,1.83093,1.8315,206600000.0
2008-08-29 06:05:00,1.8315,1.8317,1.83111,1.8315,359600000.0
2008-08-29 06:10:00,1.8315,1.8318,1.8314,1.8318,304300000.0
2008-08-29 06:15:00,1.83185,1.8324,1.83165,1.8324,371500000.0
2008-08-29 06:20:00,1.8324,1.8326,1.83205,1.8321,424000000.0
2008-08-29 06:25:00,1.8321,1.8325,1.8315,1.8319,764700007.0
2008-08-29 06:30:00,1.8319,1.832,1.8317,1.832,300000000.0
2008-08-29 06:35:00,1.832,1.83235,1.8319,1.8323,219100000.0
2008-08-29 06:40:00,1.8323,1.83245,1.83215,1.83225,163100000.0
2008-08-29 06:45:00,1.8322,1.8323,1.8322,1.8323,91400000.0
2008-08-29 06:50:00,1.83225,1.8323,1.8321,1.83225,62700000.0
2008-08-29 06:55:00,1.8323,1.8326,1.83196,1.8326,250900000.0
2008-08-29 07:00:00,1.8326,1.8344,1.8326,1.834,620000002.0
2008-08-29 07:05:00,1.834,1.8343,1.8331,1.83335,370000000.0
2008-08-29 07:10:00,1.8333,1.83335,1.8332,1.8333,74300000.0
2008-08-29 07:15:00,1.83335,1.8338,1.83325,1.83355,333000000.0
2008-08-29 07:20:00,1.8335,1.8336,1.83335,1.8335,272900000.0
2008-08-29 07:25:00,1.83345,1.8336,1.8334,1.8335,225100002.0
2008-08-29 07:30:00,1.8335,1.8335,1.83265,1.8329,69000000.0
2008-08-29 07:35:00,1.8326,1.8329,1.83245,1.8326,128200000.0
2008-08-29 07:40:00,1.8326,1.8326,1.83065,1.8313,815999999.0
2008-08-29 07:45:00,1.8314,1.8317,1.83125,1.8315,209400000.0
2008-08-29 07:50:00,1.8315,1.8316,1.8313,1.8316,240600000.0
2008-08-29 07:55:00,1.83165,1.8317,1.8311,1.8312,517100000.0
2008-08-29 08:00:00,1.8313,1.8318,1.8307,1.83105,229100000.0
2008-08-29 08:05:00,1.83105,1.8312,1.83055,1.83065,366900000.0
2008-08-29 08:10:00,1.83065,1.8307,1.82815,1.8282,893200001.0
2008-08-29 08:15:00,1.8282,1.8297,1.8282,1.8293,411600000.0
2008-08-29 08:20:00,1.8293,1.8297,1.82905,1.8295,450300000.0
2008-08-29 08:25:00,1.8295,1.8295,1.8288,1.8288,324500000.0
2008-08-29 08:30:00,1.8287,1.8288,1.82795,1.8281,807190625.0
2008-08-29 08:35:00,1.8281,1.8286,1.8278,1.8283,731000000.0
2008-08-29 08:40:00,1.8283,1.8283,1.8275,1.8275,570600000.0
2008-08-29 08:45:00,1.8276,1.8279,1.82725,1.82735,600600001.0
2008-08-29 08:50:00,1.8273,1.82735,1.8265,1.8272,419300000.0
2008-08-29 08:55:00,1.8272,1.82725,1.8258,1.82635,1146500000.0
2008-08-29 09:00:00,1.8262,1.82765,1.82605,1.8271,769300000.0
2008-08-29 09:05:00,1.8272,1.8281,1.8271,1.828,380500000.0
2008-08-29 09:10:00,1.828,1.828,1.8269,1.8271,339200000.0
2008-08-29 09:15:00,1.8271,1.8272,1.8268,1.8272,623100000.0
2008-08-29 09:20:00,1.8272,1.8282,1.8272,1.8282,278700000.0
2008-08-29 09:25:00,1.8282,1.8296,1.828,1.82825,901099999.0
2008-08-29 09:30:00,1.8283,1.82895,1.82775,1.8282,565000000.0
2008-08-29 09:35:00,1.82825,1.8296,1.8282,1.8296,290700000.0
2008-08-29 09:40:00,1.8296,1.8297,1.82895,1.82905,448200000.0
2008-08-29 09:45:00,1.82905,1.8296,1.8288,1.8291,311200000.0
2008-08-29 09:50:00,1.82915,1.8292,1.82875,1.8289,293799999.0
2008-08-29 09:55:00,1.82885,1.82905,1.82815,1.8286,728900000.0
2008-08-29 10:00:00,1.8285,1.829,1.82815,1.82865,937800000.0
2008-08-29 10:05:00,1.82865,1.82915,1.82835,1.8291,436800000.0
2008-08-29 10:10:00,1.82915,1.8304,1.8291,1.8303,910900000.0
2008-08-29 10:15:00,1.8303,1.8318,1.8302,1.831,1033700001.0
2008-08-29 10:20:00,1.83105,1.83115,1.82965,1.82965,945700000.0
2008-08-29 10:25:00,1.82975,1.8304,1.82945,1.82975,816000000.0
2008-08-29 10:30:00,1.82975,1.8302,1.8292,1.8293,654600000.0
2008-08-29 10:35:00,1.8293,1.8293,1.8288,1.829,378400000.0
2008-08-29 10:40:00,1.829,1.8291,1.8284,1.829,530900000.0
2008-08-29 10:45:00,1.8289,1.8292,1.8283,1.82845,504300000.0
2008-08-29 10:50:00,1.82845,1.8294,1.8284,1.8293,948700000.0
2008-08-29 10:55:00,1.8294,1.8294,1.8284,1.82905,920900000.0
2008-08-29 11:00:00,1.8291,1.8291,1.82805,1.8287,805600000.0
2008-08-29 11:05:00,1.82875,1.8306,1.82865,1.8305,734599999.0
2008-08-29 11:10:00,1.8305,1.8306,1.8296,1.82985,774999999.0
2008-08-29 11:15:00,1.82985,1.82985,1.82895,1.82905,725600000.0
2008-08-29 11:20:00,1.82905,1.8302,1.82905,1.8299,604800000.0
2008-08-29 11:25:00,1.8299,1.83065,1.82905,1.82945,1516399998.0
2008-08-29 11:30:00,1.82945,1.8308,1.82925,1.8305,1060600000.0
2008-08-29 11:35:00,1.8305,1.8307,1.8296,1.8307,850700000.0
2008-08-29 11:40:00,1.8307,1.8307,1.8286,1.8292,1096800000.0
2008-08-29 11:45:00,1.8292,1.8307,1.82915,1.8306,1306900000.0
2008-08-29 11:50:00,1.8306,1.8307,1.8303,1.8304,500300000.0
2008-08-29 11:55:00,1.8304,1.83045,1.8302,1.8302,468000001.0
2008-08-29 12:00:00,1.8304,1.8307,1.82935,1.82935,969800000.0
2008-08-29 12:05:00,1.82935,1.8299,1.82895,1.8298,624100000.0
2008-08-29 12:10:00,1.8298,1.8298,1.829,1.82955,789200000.0
2008-08-29 12:15:00,1.8295,1.82955,1.82935,1.8294,232900000.0
2008-08-29 12:20:00,1.82945,1.82965,1.8284,1.82845,728400000.0
2008-08-29 12:25:00,1.8284,1.8285,1.8276,1.82785,1165900000.0
2008-08-29 12:30:00,1.82785,1.828,1.8275,1.82755,1285899990.0
2008-08-29 12:35:00,1.82755,1.8283,1.82755,1.82825,619000000.0
2008-08-29 12:40:00,1.8283,1.82895,1.82795,1.82865,805000000.0
2008-08-29 12:45:00,1.82865,1.82865,1.82745,1.82815,1165499996.0
2008-08-29 12:50:00,1.82815,1.8294,1.8281,1.82855,1140100000.0
2008-08-29 12:55:00,1.82855,1.8288,1.8282,1.8287,484700000.0
2008-08-29 13:00:00,1.82875,1.8292,1.82805,1.82885,697000000.0
2008-08-29 13:05:00,1.82885,1.82935,1.82865,1.8287,526600000.0
2008-08-29 13:10:00,1.82865,1.8288,1.8276,1.8279,897500000.0
2008-08-29 13:15:00,1.82785,1.82795,1.8271,1.8275,868800000.0
2008-08-29 13:20:00,1.8275,1.82885,1.8275,1.82865,977600000.0
2008-08-29 13:25:00,1.82865,1.82895,1.8282,1.82895,697400000.0
2008-08-29 13:30:00,1.82895,1.8298,1.8286,1.8296,765100000.0
2008-08-29 13:35:00,1.82965,1.8297,1.8289,1.8293,837300000.0
2008-08-29 13:40:00,1.8293,1.8295,1.8285,1.82855,901500000.0
2008-08-29 13:45:00,1.82855,1.8288,1.82815,1.82815,789600000.0
2008-08-29 13:50:00,1.82815,1.8283,1.82765,1.8282,1089400000.0
2008-08-29 13:55:00,1.8282,1.82835,1.82785,1.82815,860000000.0
2008-08-29 14:00:00,1.8282,1.82885,1.8277,1.8288,1109299999.0
2008-08-29 14:05:00,1.82875,1.8303,1.8287,1.82995,1019200000.0
2008-08-29 14:10:00,1.82995,1.8304,1.82975,1.83025,1175000000.0
2008-08-29 14:15:00,1.8303,1.8305,1.83015,1.8304,878200000.0
2008-08-29 14:20:00,1.8304,1.8314,1.83,1.8312,1536200000.0
2008-08-29 14:25:00,1.8312,1.8315,1.83055,1.8309,960200000.0
2008-08-29 14:30:00,1.83133,1.8324,1.83075,1.831,1716300000.0
2008-08-29 14:35:00,1.831,1.83115,1.8288,1.8302,1962999998.0
2008-08-29 14:40:00,1.83025,1.8305,1.82915,1.8292,1802399999.0
2008-08-29 14:45:00,1.8292,1.8295,1.8287,1.8291,1749200000.0
2008-08-29 14:50:00,1.8291,1.8307,1.8291,1.8298,1649600000.0
2008-08-29 14:55:00,1.8298,1.82985,1.82905,1.82945,1258300000.0
2008-08-29 15:00:00,1.82945,1.83105,1.82945,1.8302,2039900000.0
2008-08-29 15:05:00,1.8302,1.8313,1.8299,1.83055,1411100001.0
2008-08-29 15:10:00,1.8306,1.83095,1.83005,1.8304,1764700000.0
2008-08-29 15:15:00,1.8304,1.8304,1.8298,1.82995,1075400000.0
2008-08-29 15:20:00,1.8301,1.8304,1.8298,1.8302,1023900000.0
2008-08-29 15:25:00,1.8302,1.8303,1.8289,1.8293,1883400000.0
2008-08-29 15:30:00,1.82935,1.8295,1.82885,1.8293,1092000000.0
2008-08-29 15:35:00,1.8293,1.8297,1.829,1.8295,1117000000.0
2008-08-29 15:40:00,1.82945,1.8298,1.82705,1.8274,2035300002.0
2008-08-29 15:45:00,1.8274,1.8278,1.82455,1.82455,2019900003.0
2008-08-29 15:50:00,1.82455,1.8256,1.8241,1.82495,1477300000.0
2008-08-29 15:55:00,1.82495,1.826,1.82455,1.82465,1708800004.0
2008-08-29 16:00:00,1.82465,1.82525,1.8242,1.8243,1454200001.0
2008-08-29 16:05:00,1.82425,1.825,1.8241,1.82425,1195400000.0
2008-08-29 16:10:00,1.82425,1.8246,1.8235,1.8246,1653399998.0
2008-08-29 16:15:00,1.8246,1.82515,1.8244,1.8248,1942599995.0
2008-08-29 16:20:00,1.8248,1.82525,1.82295,1.82325,3209799997.0
2008-08-29 16:25:00,1.82325,1.8237,1.82265,1.8232,2221699999.0
2008-08-29 16:30:00,1.82305,1.8234,1.82265,1.8234,1326900000.0
2008-08-29 16:35:00,1.8234,1.8238,1.8229,1.8237,1950999999.0
2008-08-29 16:40:00,1.8237,1.8247,1.82345,1.8246,2061500001.0
2008-08-29 16:45:00,1.8246,1.8251,1.8242,1.82475,1259699999.0
2008-08-29 16:50:00,1.82485,1.8249,1.82305,1.82345,1694000000.0
2008-08-29 16:55:00,1.82345,1.82415,1.823,1.82375,2127300001.0
2008-08-29 17:00:00,1.8238,1.8248,1.8236,1.82375,1854700002.0
2008-08-29 17:05:00,1.8238,1.8249,1.82335,1.8238,1980800000.0
2008-08-29 17:10:00,1.8238,1.8244,1.82315,1.8239,1052300000.0
2008-08-29 17:15:00,1.824,1.8242,1.82175,1.822,1692900000.0
2008-08-29 17:20:00,1.82205,1.82235,1.82115,1.82115,1476000000.0
2008-08-29 17:25:00,1.82115,1.822,1.821,1.8218,1619200000.0
2008-08-29 17:30:00,1.82175,1.82235,1.82165,1.8221,1704400000.0
2008-08-29 17:35:00,1.82215,1.8223,1.82065,1.8207,960799999.0
2008-08-29 17:40:00,1.8207,1.8207,1.82015,1.8202,1101900001.0
2008-08-29 17:45:00,1.8202,1.8202,1.81855,1.81875,1674599998.0
2008-08-29 17:50:00,1.8188,1.8194,1.81865,1.8192,1233599999.0
2008-08-29 17:55:00,1.8192,1.81955,1.81875,1.8189,1248600000.0
2008-08-29 18:00:00,1.8189,1.8195,1.8187,1.8187,986500000.0
2008-08-29 18:05:00,1.8187,1.8193,1.8187,1.8193,450600000.0
2008-08-29 18:10:00,1.81935,1.8203,1.8192,1.8203,1216200001.0
2008-08-29 18:15:00,1.8203,1.82075,1.82,1.8205,1048200000.0
2008-08-29 18:20:00,1.82035,1.82225,1.8202,1.8218,1176800000.0
2008-08-29 18:25:00,1.8218,1.8218,1.81995,1.82045,914799999.0
2008-08-29 18:30:00,1.82045,1.8207,1.81935,1.8196,881900000.0
2008-08-29 18:35:00,1.8196,1.8202,1.8193,1.81985,617800000.0
2008-08-29 18:40:00,1.8199,1.8202,1.8196,1.81975,761900000.0
2008-08-29 18:45:00,1.8198,1.8198,1.81865,1.8192,833367500.0
2008-08-29 18:50:00,1.8192,1.8193,1.8183,1.8184,846700000.0
2008-08-29 18:55:00,1.8184,1.8185,1.8173,1.8173,570100000.0
2008-08-29 19:00:00,1.8173,1.818,1.8173,1.8177,588700000.0
2008-08-29 19:05:00,1.8177,1.818,1.8174,1.8179,1055700006.0
2008-08-29 19:10:00,1.818,1.8187,1.81795,1.8185,681100001.0
2008-08-29 19:15:00,1.8185,1.8194,1.8184,1.81935,435900000.0
2008-08-29 19:20:00,1.81935,1.8196,1.81895,1.81945,465300000.0
2008-08-29 19:25:00,1.81945,1.8203,1.8194,1.8197,796900000.0
2008-08-29 19:30:00,1.8196,1.81985,1.8192,1.81975,307002500.0
2008-08-29 19:35:00,1.81975,1.8211,1.81955,1.82095,560700000.0
2008-08-29 19:40:00,1.82095,1.82095,1.81935,1.81955,315300000.0
2008-08-29 19:45:00,1.81955,1.8207,1.81955,1.82055,328800000.0
2008-08-29 19:50:00,1.82055,1.8215,1.8202,1.82125,282800000.0
2008-08-29 19:55:00,1.82125,1.82175,1.8204,1.8215,405800000.0
2008-08-29 20:00:00,1.82145,1.8216,1.82055,1.82075,427200000.0
2008-08-29 20:05:00,1.8208,1.821,1.82075,1.82085,101500000.0
2008-08-29 20:10:00,1.82085,1.821,1.82035,1.82035,384900000.0
2008-08-29 20:15:00,1.82035,1.8214,1.82035,1.82065,294600000.0
2008-08-29 20:20:00,1.82065,1.8211,1.82045,1.821,342600000.0
2008-08-29 20:25:00,1.8209,1.8212,1.8205,1.82075,496200000.0
2008-08-29 20:30:00,1.8208,1.8212,1.8207,1.8212,295600000.0
2008-08-29 20:35:00,1.8212,1.8213,1.82105,1.8211,255600000.0
2008-08-29 20:40:00,1.8211,1.8212,1.82095,1.82105,106000000.0
2008-08-29 20:45:00,1.82105,1.82115,1.8207,1.82105,361200000.0
2008-08-29 20:50:00,1.82115,1.8215,1.82115,1.8215,168700000.0
2008-08-29 20:55:00,1.8214,1.8218,1.82125,1.8218,221000000.0
2008-08-29 21:00:00,1.8218,1.8218,1.82125,1.8213,289300000.0
2008-08-29 21:05:00,1.8214,1.8217,1.82135,1.8217,198600000.0
2008-08-29 21:10:00,1.8217,1.8222,1.8214,1.8222,627200000.0
2008-08-29 21:15:00,1.8222,1.8224,1.82195,1.8224,214300000.0
2008-08-29 21:20:00,1.8224,1.8227,1.82235,1.8226,713400002.0
2008-08-29 21:25:00,1.8226,1.8233,1.82225,1.8223,379700001.0
2008-08-29 21:30:00,1.82245,1.8232,1.82245,1.8231,179500000.0
2008-08-29 21:35:00,1.8231,1.8234,1.82285,1.82285,141700000.0
2008-08-29 21:40:00,1.82285,1.823,1.82255,1.8227,127400000.0
2008-08-29 21:45:00,1.8228,1.8228,1.82225,1.8227,251600000.0
2008-08-29 21:50:00,1.82255,1.8228,1.8225,1.8225,88400000.0
2008-08-29 21:55:00,1.8225,1.8228,1.8225,1.82265,126300000.0
2008-08-29 22:00:00,1.82265,1.8227,1.82215,1.82235,104900000.0
2008-08-29 22:05:00,1.82235,1.8227,1.82235,1.82265,46600000.0
2008-08-29 22:10:00,1.82265,1.82315,1.82265,1.82305,49600000.0
2008-08-29 22:15:00,1.82315,1.8233,1.8227,1.8231,68500000.0
2008-08-29 22:20:00,1.8231,1.8233,1.82265,1.8227,118100000.0
2008-08-29 22:25:00,1.8227,1.82275,1.82255,1.82275,41200000.0
2008-08-29 22:30:00,1.82285,1.8232,1.8228,1.8228,75600000.0
2008-08-29 22:35:00,1.82245,1.823,1.82207,1.823,154700000.0
2008-08-29 22:40:00,1.82295,1.823,1.82195,1.8226,224700000.0
2008-08-29 22:45:00,1.8226,1.82285,1.82195,1.8224,521199996.0
2008-08-29 22:50:00,1.8224,1.8224,1.82105,1.82105,308800000.0
2008-08-29 22:55:00,1.82115,1.82135,1.8208,1.8208,305900000.0
2008-09-01 00:00:00,1.8116,1.8116,1.8108,1.8111,78500000.0
2008-09-01 00:05:00,1.8109,1.8113,1.8105,1.8107,78500000.0
2008-09-01 00:10:00,1.8106,1.8106,1.8093,1.8094,78500000.0
2008-09-01 00:15:00,1.8093,1.8098,1.8086,1.8088,78500000.0
2008-09-01 00:20:00,1.8089,1.8092,1.8087,1.809,78500000.0
2008-09-01 00:25:00,1.8089,1.8091,1.8085,1.8085,62800000.0
2008-09-01 00:30:00,1.8086,1.809,1.8084,1.8088,62800000.0
2008-09-01 00:35:00,1.8089,1.8106,1.8089,1.8103,62800000.0
2008-09-01 00:40:00,1.8104,1.8108,1.8102,1.8106,78500000.0
2008-09-01 00:45:00,1.8107,1.8112,1.8103,1.8105,78500000.0
2008-09-01 00:50:00,1.8106,1.8108,1.8104,1.8108,78500000.0
2008-09-01 00:55:00,1.8107,1.8107,1.81,1.8104,78500000.0
2008-09-01 01:00:00,1.8105,1.8105,1.81,1.8101,31400000.0
2008-09-01 01:05:00,1.8098,1.8098,1.8087,1.8088,78500000.0
2008-09-01 01:10:00,1.809,1.8094,1.809,1.8094,31400000.0
2008-09-01 01:15:00,1.8092,1.8101,1.8091,1.8101,62800000.0
2008-09-01 01:20:00,1.81,1.8108,1.81,1.8108,47100000.0
2008-09-01 01:25:00,1.8109,1.8121,1.8109,1.812,78500000.0
2008-09-01 01:30:00,1.8118,1.8121,1.8117,1.8119,78500000.0
2008-09-01 01:35:00,1.812,1.8123,1.8119,1.8123,47100000.0
2008-09-01 01:40:00,1.8122,1.8125,1.8117,1.812,62800000.0
2008-09-01 01:45:00,1.8121,1.8123,1.8116,1.812,78500000.0
2008-09-01 01:50:00,1.8119,1.8119,1.8116,1.8117,47100000.0
2008-09-01 01:55:00,1.8118,1.812,1.8117,1.8118,62800000.0
2008-09-01 02:00:00,1.8118,1.8128,1.8117,1.8126,350900000.0
2008-09-01 02:05:00,1.8126,1.8129,1.81245,1.8126,119600000.0
2008-09-01 02:10:00,1.8126,1.8129,1.81245,1.8127,104200000.0
2008-09-01 02:15:00,1.8127,1.8127,1.81165,1.81175,231600000.0
2008-09-01 02:20:00,1.81195,1.81215,1.8109,1.81115,595900000.0
2008-09-01 02:25:00,1.81115,1.81115,1.8083,1.8088,1096500006.0
2008-09-01 02:30:00,1.8088,1.8095,1.8083,1.8092,788600001.0
2008-09-01 02:35:00,1.8092,1.8092,1.80855,1.8087,140000000.0
2008-09-01 02:40:00,1.80865,1.80915,1.8071,1.8077,672800000.0
2008-09-01 02:45:00,1.8077,1.8082,1.8071,1.8076,564000000.0
2008-09-01 02:50:00,1.8076,1.8079,1.80605,1.80665,990199993.0
2008-09-01 02:55:00,1.80665,1.807,1.8031,1.80425,757300000.0
2008-09-01 03:00:00,1.8043,1.8048,1.80395,1.8044,1024400002.0
2008-09-01 03:05:00,1.8044,1.80525,1.80405,1.8052,980699998.0
2008-09-01 03:10:00,1.80495,1.80505,1.8039,1.804,892500000.0
2008-09-01 03:15:00,1.80395,1.804,1.80245,1.8033,844605050.0
2008-09-01 03:20:00,1.8033,1.8035,1.80165,1.80175,1079999999.0
2008-09-01 03:25:00,1.80175,1.80295,1.80115,1.80285,744400000.0
2008-09-01 03:30:00,1.8029,1.80515,1.8028,1.8046,867200000.0
2008-09-01 03:35:00,1.8046,1.8046,1.80355,1.8043,599900000.0
2008-09-01 03:40:00,1.8043,1.8048,1.80425,1.8047,271100000.0
2008-09-01 03:45:00,1.8049,1.80675,1.8047,1.8056,680900000.0
2008-09-01 03:50:00,1.80565,1.80595,1.80505,1.80515,374500000.0
2008-09-01 03:55:00,1.80515,1.8057,1.80485,1.80505,218700000.0
2008-09-01 04:00:00,1.80505,1.8051,1.80495,1.8051,116200000.0
2008-09-01 04:05:00,1.80515,1.80565,1.80515,1.80535,169600000.0
2008-09-01 04:10:00,1.80535,1.8058,1.80535,1.80545,609300000.0
2008-09-01 04:15:00,1.8055,1.80595,1.80545,1.8057,344600000.0
2008-09-01 04:20:00,1.8057,1.8058,1.80525,1.80535,172200000.0
2008-09-01 04:25:00,1.80525,1.8055,1.8037,1.804,632700000.0
2008-09-01 04:30:00,1.804,1.804,1.80335,1.804,577000000.0
2008-09-01 04:35:00,1.80365,1.80415,1.8036,1.8041,499800000.0
2008-09-01 04:40:00,1.8041,1.80435,1.8041,1.8043,157000000.0
2008-09-01 04:45:00,1.80425,1.805,1.80425,1.80495,163000000.0
2008-09-01 04:50:00,1.80495,1.80625,1.80495,1.80625,622399998.0
2008-09-01 04:55:00,1.80625,1.8067,1.80595,1.80615,488883700.0
2008-09-01 05:00:00,1.8059,1.8062,1.805,1.8054,483700002.0
2008-09-01 05:05:00,1.8055,1.8055,1.8051,1.8052,1155699999.0
2008-09-01 05:10:00,1.8052,1.80555,1.805,1.8053,349600001.0
2008-09-01 05:15:00,1.8053,1.8054,1.8052,1.80525,38700000.0
2008-09-01 05:20:00,1.80525,1.80525,1.8045,1.8047,267000000.0
2008-09-01 05:25:00,1.8047,1.8047,1.80405,1.80415,567300000.0
2008-09-01 05:30:00,1.80415,1.8045,1.8025,1.8028,676100000.0
2008-09-01 05:35:00,1.8028,1.8028,1.8017,1.8017,521500001.0
2008-09-01 05:40:00,1.8017,1.8017,1.8006,1.8008,1917200032.0
2008-09-01 05:45:00,1.8009,1.8022,1.80055,1.802,522900000.0
2008-09-01 05:50:00,1.802,1.8022,1.8018,1.8019,678599996.0
2008-09-01 05:55:00,1.8019,1.80325,1.80185,1.8027,601699999.0
2008-09-01 06:00:00,1.8027,1.8034,1.8027,1.80305,423900000.0
2008-09-01 06:05:00,1.80305,1.8037,1.80255,1.8031,1000799997.0
2008-09-01 06:10:00,1.8032,1.8035,1.80285,1.80315,520199996.0
2008-09-01 06:15:00,1.8031,1.8039,1.8031,1.8036,642200001.0
2008-09-01 06:20:00,1.80365,1.8043,1.80335,1.8039,944700011.0
2008-09-01 06:25:00,1.80395,1.8068,1.80365,1.8064,989200000.0
2008-09-01 06:30:00,1.8064,1.8065,1.80535,1.8058,729099999.0
2008-09-01 06:35:00,1.8058,1.80595,1.80505,1.8052,213598000.0
2008-09-01 06:40:00,1.8051,1.8052,1.80425,1.80425,224500000.0
2008-09-01 06:45:00,1.80425,1.80465,1.8035,1.80355,1561700004.0
2008-09-01 06:50:00,1.8035,1.8035,1.80165,1.8026,696300002.0
2008-09-01 06:55:00,1.8025,1.8039,1.8025,1.8029,1545900017.0
2008-09-01 07:00:00,1.80295,1.8044,1.80275,1.8039,785399999.0
2008-09-01 07:05:00,1.8039,1.80445,1.8038,1.80415,175000000.0
2008-09-01 07:10:00,1.80415,1.8047,1.8039,1.8041,309200000.0
2008-09-01 07:15:00,1.8041,1.8044,1.80295,1.8034,361700000.0
2008-09-01 07:20:00,1.8033,1.8035,1.80275,1.8031,852499999.0
2008-09-01 07:25:00,1.8031,1.8033,1.80295,1.803,144700000.0
2008-09-01 07:30:00,1.80305,1.80305,1.8024,1.80265,291200000.0
2008-09-01 07:35:00,1.80265,1.8029,1.8021,1.8024,1794699984.0
2008-09-01 07:40:00,1.8024,1.80275,1.80175,1.80225,1163100005.0
2008-09-01 07:45:00,1.8022,1.80395,1.8022,1.8037,487100000.0
2008-09-01 07:50:00,1.8037,1.80385,1.8034,1.80355,350900000.0
2008-09-01 07:55:00,1.8036,1.8043,1.80345,1.80405,494399999.0
2008-09-01 08:00:00,1.80395,1.80405,1.80245,1.8026,639400002.0
2008-09-01 08:05:00,1.8026,1.8028,1.8012,1.80145,1377600001.0
2008-09-01 08:10:00,1.80145,1.8031,1.8012,1.803,539508002.0
2008-09-01 08:15:00,1.803,1.8042,1.8023,1.8035,789600000.0
2008-09-01 08:20:00,1.8037,1.8038,1.80275,1.8038,845220249.0
2008-09-01 08:25:00,1.8038,1.8045,1.8034,1.80435,731500000.0
2008-09-01 08:30:00,1.80435,1.8044,1.8033,1.8037,605100000.0
2008-09-01 08:35:00,1.8037,1.80465,1.80345,1.8045,360700000.0
2008-09-01 08:40:00,1.8045,1.80555,1.8045,1.805,653600000.0
2008-09-01 08:45:00,1.80495,1.80695,1.80495,1.80655,688700000.0
2008-09-01 08:50:00,1.8065,1.80655,1.80495,1.80525,862600000.0
2008-09-01 08:55:00,1.80525,1.8058,1.80515,1.80565,868600000.0
2008-09-01 09:00:00,1.80565,1.8066,1.8054,1.8066,1138199999.0
2008-09-01 09:05:00,1.8066,1.8081,1.80605,1.808,1749700002.0
2008-09-01 09:10:00,1.8081,1.8083,1.8062,1.80625,1483100000.0
2008-09-01 09:15:00,1.8063,1.8077,1.80595,1.80725,1278399999.0
2008-09-01 09:20:00,1.80725,1.80735,1.80685,1.80715,1008600000.0
2008-09-01 09:25:00,1.80715,1.8075,1.8058,1.8075,1750500000.0
2008-09-01 09:30:00,1.8075,1.8075,1.8061,1.8067,1288700003.0
2008-09-01 09:35:00,1.8067,1.8069,1.8064,1.80675,693200000.0
2008-09-01 09:40:00,1.80675,1.80745,1.8064,1.8072,1462700000.0
2008-09-01 09:45:00,1.8072,1.8073,1.8068,1.8068,508899999.0
2008-09-01 09:50:00,1.8068,1.807,1.8044,1.80465,1584300001.0
2008-09-01 09:55:00,1.8046,1.805,1.80425,1.80475,1232600000.0
2008-09-01 10:00:00,1.80475,1.8068,1.80465,1.80665,1570099998.0
2008-09-01 10:05:00,1.80665,1.8069,1.8054,1.8058,1446868750.0
2008-09-01 10:10:00,1.80575,1.8061,1.80495,1.8053,898184375.0
2008-09-01 10:15:00,1.80515,1.8052,1.80395,1.80475,1264899998.0
2008-09-01 10:20:00,1.80475,1.8048,1.80435,1.80465,514000000.0
2008-09-01 10:25:00,1.80465,1.80465,1.8033,1.8038,1550299997.0
2008-09-01 10:30:00,1.8038,1.8051,1.8034,1.80405,1756562001.0
2008-09-01 10:35:00,1.80405,1.8041,1.8007,1.80085,2129300006.0
2008-09-01 10:40:00,1.8009,1.8028,1.8003,1.8028,1761700000.0
2008-09-01 10:45:00,1.8028,1.8036,1.80225,1.80345,1929399998.0
2008-09-01 10:50:00,1.80345,1.8038,1.8028,1.80335,1694900001.0
2008-09-01 10:55:00,1.80335,1.8037,1.8033,1.8037,986200001.0
2008-09-01 11:00:00,1.8037,1.80435,1.80365,1.8037,896327000.0
2008-09-01 11:05:00,1.80375,1.8039,1.80335,1.80365,1210500000.0
2008-09-01 11:10:00,1.8036,1.8039,1.8035,1.80355,470900000.0
2008-09-01 11:15:00,1.80355,1.80405,1.8035,1.80395,569500000.0
2008-09-01 11:20:00,1.80395,1.8042,1.8039,1.804,854900000.0
2008-09-01 11:25:00,1.804,1.80415,1.80375,1.8041,947100001.0
2008-09-01 11:30:00,1.8041,1.8058,1.80395,1.8048,1655300001.0
2008-09-01 11:35:00,1.8048,1.80485,1.8039,1.8042,1253100000.0
2008-09-01 11:40:00,1.80415,1.80445,1.80405,1.80415,860100000.0
2008-09-01 11:45:00,1.80425,1.8048,1.804,1.8046,695000000.0
2008-09-01 11:50:00,1.8046,1.80475,1.80425,1.8046,757200000.0
2008-09-01 11:55:00,1.8046,1.8059,1.8044,1.805,1389900000.0
2008-09-01 12:00:00,1.805,1.8065,1.80415,1.8061,1365342500.0
2008-09-01 12:05:00,1.80615,1.8063,1.8047,1.80485,1829599998.0
2008-09-01 12:10:00,1.80485,1.8057,1.8047,1.80555,1099399995.0
2008-09-01 12:15:00,1.8056,1.8056,1.80525,1.8053,417700000.0
2008-09-01 12:20:00,1.8053,1.8054,1.80515,1.80515,581181000.0
2008-09-01 12:25:00,1.80515,1.80555,1.80475,1.80555,582300000.0
2008-09-01 12:30:00,1.80555,1.80565,1.80535,1.80555,548900000.0
2008-09-01 12:35:00,1.80555,1.8059,1.805,1.80535,1409500000.0
2008-09-01 12:40:00,1.80535,1.8055,1.80445,1.8046,924600004.0
2008-09-01 12:45:00,1.80455,1.80455,1.8028,1.80315,1442817500.0
2008-09-01 12:50:00,1.80315,1.80315,1.8021,1.8023,1008450000.0
2008-09-01 12:55:00,1.8024,1.8032,1.80205,1.80275,1073000000.0
2008-09-01 13:00:00,1.8028,1.8028,1.8014,1.8015,1520050000.0
2008-09-01 13:05:00,1.8015,1.80215,1.8015,1.802,862500000.0
2008-09-01 13:10:00,1.80205,1.8025,1.80155,1.8023,865400000.0
2008-09-01 13:15:00,1.8023,1.80265,1.80175,1.80195,702500000.0
2008-09-01 13:20:00,1.8019,1.80395,1.8018,1.8036,988050000.0
2008-09-01 13:25:00,1.8035,1.8036,1.80175,1.8023,1211500000.0
2008-09-01 13:30:00,1.8023,1.8033,1.8022,1.80325,1094650000.0
2008-09-01 13:35:00,1.8033,1.8033,1.80255,1.803,1047400000.0
2008-09-01 13:40:00,1.803,1.803,1.8027,1.8027,319800000.0
2008-09-01 13:45:00,1.8027,1.8027,1.80155,1.80155,1575800001.0
2008-09-01 13:50:00,1.80155,1.80165,1.8007,1.80085,951000000.0
2008-09-01 13:55:00,1.8008,1.80135,1.8006,1.8009,879400000.0
2008-09-01 14:00:00,1.8009,1.80195,1.80075,1.8016,1204600000.0
2008-09-01 14:05:00,1.80155,1.8036,1.80155,1.8026,930000000.0
2008-09-01 14:10:00,1.80265,1.80285,1.80115,1.8013,1105500000.0
2008-09-01 14:15:00,1.8013,1.8015,1.80115,1.8015,891500000.0
2008-09-01 14:20:00,1.8015,1.80185,1.8014,1.8015,919500000.0
2008-09-01 14:25:00,1.8015,1.8018,1.8012,1.80175,577900000.0
2008-09-01 14:30:00,1.80175,1.8025,1.80165,1.8024,1260300000.0
2008-09-01 14:35:00,1.8024,1.8024,1.8021,1.8022,376900000.0
2008-09-01 14:40:00,1.8023,1.8023,1.80195,1.80215,537800001.0
2008-09-01 14:45:00,1.80215,1.80215,1.80125,1.80145,909900000.0
2008-09-01 14:50:00,1.80145,1.80165,1.80135,1.8014,556400000.0
2008-09-01 14:55:00,1.8014,1.8016,1.80105,1.8016,618100000.0
2008-09-01 15:00:00,1.8016,1.8022,1.80135,1.80215,701700000.0
2008-09-01 15:05:00,1.80215,1.8023,1.8,1.8008,1596700001.0
2008-09-01 15:10:00,1.8008,1.80165,1.8006,1.8008,1687000000.0
2008-09-01 15:15:00,1.80085,1.80115,1.79945,1.80095,2045143199.0
2008-09-01 15:20:00,1.80095,1.8021,1.80095,1.80205,1246300001.0
2008-09-01 15:25:00,1.80205,1.8032,1.802,1.8032,1142868750.0
2008-09-01 15:30:00,1.8032,1.80485,1.8031,1.8048,1948800001.0
2008-09-01 15:35:00,1.8048,1.8059,1.8046,1.80485,1718500000.0
2008-09-01 15:40:00,1.8049,1.80495,1.80315,1.8034,881099998.0
2008-09-01 15:45:00,1.8033,1.80355,1.80285,1.80325,774700000.0
2008-09-01 15:50:00,1.80325,1.8035,1.8022,1.8024,1200200001.0
2008-09-01 15:55:00,1.8024,1.80285,1.80215,1.8026,1224799998.0
2008-09-01 16:00:00,1.8026,1.80385,1.80245,1.80345,1045200000.0
2008-09-01 16:05:00,1.8035,1.804,1.80315,1.80325,834300000.0
2008-09-01 16:10:00,1.80325,1.80375,1.80285,1.8036,1236700000.0
2008-09-01 16:15:00,1.80345,1.804,1.8019,1.8019,1740399999.0
2008-09-01 16:20:00,1.80185,1.802,1.80125,1.802,1526000000.0
2008-09-01 16:25:00,1.802,1.8025,1.80195,1.802,1043600000.0
2008-09-01 16:30:00,1.802,1.8034,1.80165,1.8031,589800000.0
2008-09-01 16:35:00,1.8031,1.80325,1.80265,1.80265,817200000.0
2008-09-01 16:40:00,1.80265,1.80285,1.80235,1.8026,736000000.0
2008-09-01 16:45:00,1.80265,1.80305,1.8018,1.8018,574400000.0
2008-09-01 16:50:00,1.80175,1.80195,1.8008,1.80105,857800000.0
2008-09-01 16:55:00,1.80105,1.8011,1.79835,1.7987,1410700000.0
2008-09-01 17:00:00,1.7987,1.79965,1.79865,1.7995,1231800000.0
2008-09-01 17:05:00,1.7995,1.80045,1.79945,1.8004,1030600000.0
2008-09-01 17:10:00,1.80035,1.80055,1.79995,1.8001,784300000.0
2008-09-01 17:15:00,1.8001,1.8009,1.8001,1.8006,1109400000.0
2008-09-01 17:20:00,1.8006,1.80065,1.7999,1.8003,1017000000.0
2008-09-01 17:25:00,1.8003,1.8015,1.80005,1.8012,1395599998.0
2008-09-01 17:30:00,1.8013,1.8023,1.8009,1.8017,2473200015.0
2008-09-01 17:35:00,1.8017,1.80185,1.8012,1.8015,589100000.0
2008-09-01 17:40:00,1.8015,1.80165,1.8012,1.8013,410100000.0
2008-09-01 17:45:00,1.8014,1.80155,1.801,1.80115,517100000.0
2008-09-01 17:50:00,1.80115,1.80135,1.80075,1.8013,365200000.0
2008-09-01 17:55:00,1.8013,1.8022,1.8007,1.8008,1251900000.0
2008-09-01 18:00:00,1.8008,1.8021,1.80075,1.8018,1085600002.0
2008-09-01 18:05:00,1.8017,1.80185,1.8014,1.8015,498900000.0
2008-09-01 18:10:00,1.8015,1.80165,1.8005,1.8006,483800001.0
2008-09-01 18:15:00,1.8007,1.80135,1.8005,1.8008,509400000.0
2008-09-01 18:20:00,1.8008,1.80125,1.8007,1.80105,192300000.0
2008-09-01 18:25:00,1.8012,1.8013,1.80085,1.80115,93700000.0
2008-09-01 18:30:00,1.8012,1.8016,1.8009,1.80115,589300000.0
2008-09-01 18:35:00,1.80115,1.8012,1.80105,1.8012,297500000.0
2008-09-01 18:40:00,1.8012,1.8012,1.80095,1.80115,173600000.0
2008-09-01 18:45:00,1.80115,1.8015,1.8011,1.8012,139002700.0
2008-09-01 18:50:00,1.80115,1.8012,1.80085,1.80085,146000000.0
2008-09-01 18:55:00,1.8009,1.80115,1.80055,1.8007,299200000.0
2008-09-01 19:00:00,1.80065,1.8011,1.80055,1.801,574499988.0
2008-09-01 19:05:00,1.801,1.8012,1.80075,1.80105,333500000.0
2008-09-01 19:10:00,1.80105,1.80125,1.8007,1.8012,258199999.0
2008-09-01 19:15:00,1.8012,1.8014,1.8011,1.80115,213900000.0
2008-09-01 19:20:00,1.80115,1.8012,1.80115,1.8012,59400000.0
2008-09-01 19:25:00,1.8012,1.80135,1.8011,1.8013,127600000.0
2008-09-01 19:30:00,1.8013,1.8014,1.80071,1.80093,256400000.0
2008-09-01 19:35:00,1.80115,1.8012,1.80115,1.8012,36000000.0
2008-09-01 19:40:00,1.8012,1.8012,1.80085,1.80105,59900000.0
2008-09-01 19:45:00,1.80105,1.8013,1.80095,1.80105,46000000.0
2008-09-01 19:50:00,1.80105,1.80105,1.8009,1.8009,23000000.0
2008-09-01 19:55:00,1.8009,1.8009,1.80065,1.8008,43900000.0
2008-09-01 20:00:00,1.8008,1.8008,1.80055,1.80055,30600000.0
2008-09-01 20:05:00,1.80055,1.80055,1.80021,1.80031,91700000.0
2008-09-01 20:10:00,1.80055,1.8011,1.8005,1.8011,59300000.0
2008-09-01 20:15:00,1.8011,1.8014,1.8007,1.8011,89800000.0
2008-09-01 20:20:00,1.80105,1.80125,1.80105,1.80125,55000000.0
2008-09-01 20:25:00,1.80125,1.8014,1.80125,1.80135,41500000.0
2008-09-01 20:30:00,1.8015,1.8017,1.801,1.8015,171900000.0
2008-09-01 20:35:00,1.80145,1.80155,1.80145,1.8015,16000000.0
2008-09-01 20:40:00,1.8015,1.80185,1.8015,1.80175,31700000.0
2008-09-01 20:45:00,1.80175,1.8018,1.80155,1.80165,32000000.0
2008-09-01 20:50:00,1.8017,1.80175,1.80115,1.80122,622500000.0
2008-09-01 20:55:00,1.80136,1.8016,1.80116,1.80125,481000000.0
2008-09-01 21:00:00,1.80175,1.80175,1.80125,1.8016,384800000.0
2008-09-01 21:05:00,1.80165,1.80175,1.80119,1.8013,289500000.0
2008-09-01 21:10:00,1.8015,1.80175,1.80118,1.8013,1251600021.0
2008-09-01 21:15:00,1.80175,1.80175,1.80127,1.80155,168700000.0
2008-09-01 21:20:00,1.8017,1.8019,1.80159,1.80159,221000000.0
2008-09-01 21:25:00,1.8017,1.80195,1.8016,1.8018,99300000.0
2008-09-01 21:30:00,1.80185,1.80195,1.80165,1.8018,205399999.0
2008-09-01 21:35:00,1.80175,1.80185,1.80121,1.80147,334399998.0
2008-09-01 21:40:00,1.80175,1.8018,1.80138,1.80175,128200001.0
2008-09-01 21:45:00,1.80175,1.80185,1.80135,1.80147,91000000.0
2008-09-01 21:50:00,1.8014,1.8018,1.80139,1.8018,81300002.0
2008-09-01 21:55:00,1.8018,1.80185,1.8014,1.8017,206200004.0
2008-09-01 22:00:00,1.8017,1.8017,1.80145,1.8016,86900000.0
2008-09-01 22:05:00,1.8016,1.8018,1.8015,1.8016,61200000.0
2008-09-01 22:10:00,1.8016,1.8016,1.8014,1.80155,71400000.0
2008-09-01 22:15:00,1.8016,1.8017,1.8015,1.8016,24100000.0
2008-09-01 22:20:00,1.8016,1.8018,1.80125,1.80125,92000000.0
2008-09-01 22:25:00,1.80125,1.80165,1.80075,1.8014,259600000.0
2008-09-01 22:30:00,1.8014,1.8021,1.8012,1.80165,183300000.0
2008-09-01 22:35:00,1.80165,1.80175,1.8015,1.8016,170800000.0
2008-09-01 22:40:00,1.8016,1.8018,1.80141,1.80158,69500000.0
2008-09-01 22:45:00,1.80165,1.8017,1.80085,1.80135,89400000.0
2008-09-01 22:50:00,1.80135,1.80135,1.8012,1.8012,40000000.0
2008-09-01 22:55:00,1.8012,1.80145,1.8009,1.8012,285200004.0
2008-09-01 23:00:00,1.80125,1.8013,1.80071,1.8008,280400000.0
2008-09-01 23:05:00,1.80094,1.80113,1.80046,1.80073,453000000.0
2008-09-01 23:10:00,1.80115,1.80115,1.8,1.8002,42700000.0
2008-09-01 23:15:00,1.8003,1.8005,1.8002,1.8004,1496000007.0
2008-09-01 23:20:00,1.8004,1.80105,1.8003,1.8003,850200007.0
2008-09-01 23:25:00,1.80015,1.8005,1.80015,1.8005,60100000.0
2008-09-01 23:30:00,1.8005,1.80093,1.80019,1.8007,429200001.0
2008-09-01 23:35:00,1.80065,1.80083,1.80016,1.8008,214800000.0
2008-09-01 23:40:00,1.80058,1.80091,1.80054,1.8008,497100000.0
2008-09-01 23:45:00,1.8009,1.80091,1.8006,1.80065,154400000.0
2008-09-01 23:50:00,1.80055,1.8007,1.8005,1.8005,64200000.0
2008-09-01 23:55:00,1.8005,1.8005,1.7993,1.7994,2537400044.0
2008-09-02 00:00:00,1.79935,1.79985,1.7992,1.7998,566699994.0
2008-09-02 00:05:00,1.7998,1.8002,1.7995,1.7995,784100004.0
2008-09-02 00:10:00,1.7995,1.79975,1.79845,1.7986,398100000.0
2008-09-02 00:15:00,1.7986,1.7986,1.7945,1.7955,2319799999.0
2008-09-02 00:20:00,1.7955,1.7955,1.7938,1.7939,794299999.0
2008-09-02 00:25:00,1.7939,1.7939,1.78475,1.7851,2311400002.0
2008-09-02 00:30:00,1.7851,1.7884,1.7851,1.7875,1086800001.0
2008-09-02 00:35:00,1.7874,1.7882,1.78615,1.78735,1260300011.0
2008-09-02 00:40:00,1.787,1.7882,1.787,1.7882,622600002.0
2008-09-02 00:45:00,1.7881,1.7891,1.7881,1.7888,1144300008.0
2008-09-02 00:50:00,1.7888,1.7915,1.7888,1.79095,1508299998.0
2008-09-02 00:55:00,1.791,1.791,1.79,1.7902,630200001.0
2008-09-02 01:00:00,1.7901,1.7914,1.79,1.7914,248900001.0
2008-09-02 01:05:00,1.791,1.793,1.791,1.7923,800400001.0
2008-09-02 01:10:00,1.7923,1.7928,1.7921,1.7925,397500001.0
2008-09-02 01:15:00,1.7925,1.79295,1.7919,1.792,617300002.0
2008-09-02 01:20:00,1.792,1.792,1.7876,1.7876,1476999998.0
2008-09-02 01:25:00,1.7876,1.7895,1.7876,1.7895,484100000.0
2008-09-02 01:30:00,1.7895,1.7909,1.78905,1.7909,653900000.0
2008-09-02 01:35:00,1.7908,1.79085,1.7905,1.7905,236100000.0
2008-09-02 01:40:00,1.7905,1.7905,1.78946,1.78949,495400000.0
2008-09-02 01:45:00,1.78995,1.7901,1.7894,1.7896,777600001.0
2008-09-02 01:50:00,1.7895,1.7907,1.78935,1.7906,312100000.0
2008-09-02 01:55:00,1.7907,1.7918,1.7907,1.7916,461500000.0
2008-09-02 02:00:00,1.79155,1.79215,1.7915,1.79195,165100000.0
2008-09-02 02:05:00,1.7919,1.7922,1.79175,1.7922,358100003.0
2008-09-02 02:10:00,1.7921,1.79255,1.7921,1.7923,418400000.0
2008-09-02 02:15:00,1.7923,1.7929,1.7923,1.79285,443900000.0
2008-09-02 02:20:00,1.79285,1.79285,1.79175,1.792,390600000.0
2008-09-02 02:25:00,1.792,1.7925,1.7918,1.7921,662499999.0
2008-09-02 02:30:00,1.7921,1.7924,1.7917,1.79235,357300000.0
2008-09-02 02:35:00,1.7922,1.79335,1.79205,1.7921,1286300000.0
2008-09-02 02:40:00,1.79205,1.7924,1.79175,1.79205,296300000.0
2008-09-02 02:45:00,1.79205,1.7923,1.7915,1.7922,643500000.0
2008-09-02 02:50:00,1.7921,1.7933,1.7921,1.79265,567200000.0
2008-09-02 02:55:00,1.7927,1.7941,1.7922,1.79365,1325500004.0
2008-09-02 03:00:00,1.7937,1.7942,1.7924,1.7928,946200006.0
2008-09-02 03:05:00,1.7928,1.793,1.7917,1.792,1024400008.0
2008-09-02 03:10:00,1.792,1.7929,1.7917,1.7925,1288600025.0
2008-09-02 03:15:00,1.7925,1.7928,1.7916,1.79225,1057099996.0
2008-09-02 03:20:00,1.79225,1.7928,1.79225,1.7928,907400004.0
2008-09-02 03:25:00,1.7927,1.7932,1.7926,1.7931,630800001.0
2008-09-02 03:30:00,1.79295,1.7931,1.7925,1.7927,671599998.0
2008-09-02 03:35:00,1.7927,1.793,1.7927,1.7929,365000000.0
2008-09-02 03:40:00,1.7929,1.7931,1.7926,1.7929,788100000.0
2008-09-02 03:45:00,1.7929,1.7934,1.7929,1.7934,946300000.0
2008-09-02 03:50:00,1.7935,1.7939,1.79315,1.7933,846200001.0
2008-09-02 03:55:00,1.7932,1.7933,1.7929,1.793,884400001.0
2008-09-02 04:00:00,1.793,1.793,1.79225,1.7923,418200000.0
2008-09-02 04:05:00,1.7923,1.7923,1.7902,1.7902,686900000.0
2008-09-02 04:10:00,1.7902,1.7902,1.7895,1.7899,571700000.0
2008-09-02 04:15:00,1.7899,1.79135,1.7896,1.791,1238499998.0
2008-09-02 04:20:00,1.791,1.7923,1.791,1.79225,594800000.0
2008-09-02 04:25:00,1.7922,1.79225,1.7901,1.7907,636600000.0
2008-09-02 04:30:00,1.7907,1.79115,1.79055,1.79075,574700009.0
2008-09-02 04:35:00,1.7908,1.7908,1.7902,1.7907,562499997.0
2008-09-02 04:40:00,1.7907,1.79075,1.79005,1.79015,253400000.0
2008-09-02 04:45:00,1.7901,1.7902,1.7895,1.78985,792200000.0
2008-09-02 04:50:00,1.78985,1.7899,1.78905,1.7896,462300000.0
2008-09-02 04:55:00,1.7895,1.7896,1.78916,1.7894,41900000.0
2008-09-02 05:00:00,1.7896,1.7896,1.7891,1.7892,163100000.0
2008-09-02 05:05:00,1.7893,1.7893,1.78855,1.78905,158800000.0
2008-09-02 05:10:00,1.78905,1.78975,1.78905,1.7894,238100000.0
2008-09-02 05:15:00,1.78935,1.7901,1.78925,1.7896,277700000.0
2008-09-02 05:20:00,1.7896,1.7896,1.7891,1.78915,206100000.0
2008-09-02 05:25:00,1.7891,1.7891,1.7882,1.7885,310900000.0
2008-09-02 05:30:00,1.78845,1.78855,1.7883,1.78855,209940500.0
2008-09-02 05:35:00,1.7886,1.7904,1.7885,1.78995,207400000.0
2008-09-02 05:40:00,1.79,1.7905,1.78995,1.79015,223700000.0
2008-09-02 05:45:00,1.7903,1.7903,1.7891,1.7892,685100002.0
2008-09-02 05:50:00,1.7892,1.78945,1.78905,1.78945,89900000.0
2008-09-02 05:55:00,1.78945,1.78945,1.7892,1.7892,110100000.0
2008-09-02 06:00:00,1.7892,1.7896,1.7892,1.7896,140700000.0
2008-09-02 06:05:00,1.78955,1.79,1.78944,1.7898,177900000.0
2008-09-02 06:10:00,1.7898,1.7899,1.7898,1.7899,107200000.0
2008-09-02 06:15:00,1.7899,1.7905,1.78985,1.7903,177500000.0
2008-09-02 06:20:00,1.7902,1.7908,1.7902,1.7903,311899999.0
2008-09-02 06:25:00,1.7903,1.7915,1.7899,1.7915,488600000.0
2008-09-02 06:30:00,1.7915,1.79175,1.7902,1.79095,607500001.0
2008-09-02 06:35:00,1.79095,1.7912,1.7906,1.7912,443400000.0
2008-09-02 06:40:00,1.7912,1.7914,1.7908,1.7914,295700000.0
2008-09-02 06:45:00,1.7913,1.7913,1.78965,1.78995,1457600022.0
2008-09-02 06:50:00,1.78995,1.7905,1.78985,1.7902,772600000.0
2008-09-02 06:55:00,1.7902,1.792,1.7902,1.7918,974200006.0
2008-09-02 07:00:00,1.7917,1.7917,1.79095,1.79145,529000000.0
2008-09-02 07:05:00,1.7914,1.7939,1.7912,1.79335,954400001.0
2008-09-02 07:10:00,1.7933,1.7937,1.7919,1.7922,1154400005.0
2008-09-02 07:15:00,1.7922,1.7927,1.79175,1.7919,1259100009.0
2008-09-02 07:20:00,1.7919,1.7924,1.7919,1.7921,212900000.0
2008-09-02 07:25:00,1.7921,1.79295,1.7921,1.7928,351300000.0
2008-09-02 07:30:00,1.7928,1.7928,1.7917,1.79215,625400000.0
2008-09-02 07:35:00,1.7921,1.79215,1.79125,1.79135,1001399999.0
2008-09-02 07:40:00,1.7913,1.7916,1.79095,1.7911,754500000.0
2008-09-02 07:45:00,1.7911,1.7913,1.7909,1.7913,607600000.0
2008-09-02 07:50:00,1.7913,1.7921,1.791,1.792,838599996.0
2008-09-02 07:55:00,1.792,1.7921,1.78905,1.78965,1304600001.0
2008-09-02 08:00:00,1.7897,1.79165,1.7896,1.7906,700161999.0
2008-09-02 08:05:00,1.7907,1.7915,1.79065,1.79115,94500000.0
2008-09-02 08:10:00,1.79115,1.7917,1.79095,1.791,652700000.0
2008-09-02 08:15:00,1.791,1.791,1.7889,1.7892,935700000.0
2008-09-02 08:20:00,1.7894,1.7908,1.78825,1.78835,814500000.0
2008-09-02 08:25:00,1.78825,1.7904,1.7881,1.7897,581300000.0
2008-09-02 08:30:00,1.78965,1.78965,1.7885,1.78895,711500000.0
2008-09-02 08:35:00,1.789,1.7892,1.7868,1.78705,1139199999.0
2008-09-02 08:40:00,1.78705,1.788,1.78625,1.7863,960800000.0
2008-09-02 08:45:00,1.78635,1.78675,1.78545,1.7864,1118100000.0
2008-09-02 08:50:00,1.7864,1.788,1.7861,1.7875,1543799999.0
2008-09-02 08:55:00,1.7875,1.7876,1.7868,1.78685,1072500000.0
2008-09-02 09:00:00,1.78685,1.78855,1.7861,1.78815,1452999998.0
2008-09-02 09:05:00,1.7881,1.7895,1.7881,1.7894,1807999999.0
2008-09-02 09:10:00,1.7894,1.79065,1.7893,1.7895,1739800000.0
2008-09-02 09:15:00,1.78945,1.7897,1.78865,1.78865,1193800001.0
2008-09-02 09:20:00,1.78865,1.7891,1.78775,1.78775,1584000000.0
2008-09-02 09:25:00,1.78775,1.78795,1.786,1.786,2472200000.0
2008-09-02 09:30:00,1.78605,1.7869,1.78605,1.78685,1494500000.0
2008-09-02 09:35:00,1.78685,1.7881,1.7868,1.7877,1792100000.0
2008-09-02 09:40:00,1.7877,1.7892,1.7876,1.7878,1625899999.0
2008-09-02 09:45:00,1.7878,1.788,1.786,1.78645,1735900000.0
2008-09-02 09:50:00,1.78645,1.7866,1.78575,1.78615,1567800000.0
2008-09-02 09:55:00,1.78615,1.78735,1.7857,1.787,2839899998.0
2008-09-02 10:00:00,1.78705,1.7882,1.7861,1.78815,2329299999.0
2008-09-02 10:05:00,1.78815,1.7885,1.78745,1.7876,1840100000.0
2008-09-02 10:10:00,1.78765,1.7885,1.78725,1.7874,1233900000.0
2008-09-02 10:15:00,1.7874,1.7875,1.78475,1.78495,2541467504.0
2008-09-02 10:20:00,1.785,1.7868,1.78495,1.78525,2640800001.0
2008-09-02 10:25:00,1.7853,1.7868,1.78525,1.7866,1519600000.0
2008-09-02 10:30:00,1.78665,1.7878,1.7859,1.78725,2177900000.0
2008-09-02 10:35:00,1.78725,1.788,1.78695,1.78715,1556600002.0
2008-09-02 10:40:00,1.7872,1.78775,1.78455,1.78495,2441999999.0
2008-09-02 10:45:00,1.78495,1.7864,1.78495,1.78615,1902299998.0
2008-09-02 10:50:00,1.78615,1.7864,1.7858,1.7861,1297700000.0
2008-09-02 10:55:00,1.78605,1.7869,1.78545,1.78545,1938900001.0
2008-09-02 11:00:00,1.7856,1.7863,1.78515,1.78595,1421900000.0
2008-09-02 11:05:00,1.78595,1.7868,1.7847,1.78485,1549100000.0
2008-09-02 11:10:00,1.78485,1.78545,1.78465,1.78465,1122800000.0
2008-09-02 11:15:00,1.7847,1.7848,1.78235,1.7829,1856326998.0
2008-09-02 11:20:00,1.78285,1.78375,1.782,1.7831,1593300000.0
2008-09-02 11:25:00,1.7831,1.7831,1.78045,1.7811,2055063450.0
2008-09-02 11:30:00,1.7811,1.7817,1.78025,1.78035,2094800000.0
2008-09-02 11:35:00,1.7803,1.7809,1.7794,1.78005,2422399999.0
2008-09-02 11:40:00,1.78,1.7805,1.77905,1.7804,2630900004.0
2008-09-02 11:45:00,1.7804,1.78075,1.77835,1.77835,2065500003.0
2008-09-02 11:50:00,1.7785,1.77905,1.77815,1.7789,2165699999.0
2008-09-02 11:55:00,1.7789,1.78,1.77855,1.77995,1916400000.0
2008-09-02 12:00:00,1.77995,1.7807,1.77985,1.7807,1472100000.0
2008-09-02 12:05:00,1.7807,1.7814,1.7807,1.78115,909600000.0
2008-09-02 12:10:00,1.78115,1.7819,1.78105,1.7814,1967700000.0
2008-09-02 12:15:00,1.7814,1.7816,1.77985,1.7805,1643699999.0
2008-09-02 12:20:00,1.7805,1.78145,1.7795,1.7811,1732300000.0
2008-09-02 12:25:00,1.7811,1.7815,1.78105,1.78115,1227100003.0
2008-09-02 12:30:00,1.78115,1.7812,1.78075,1.7812,724900000.0
2008-09-02 12:35:00,1.78125,1.7819,1.7802,1.7802,1240000001.0
2008-09-02 12:40:00,1.7802,1.7817,1.7802,1.781,1263600000.0
2008-09-02 12:45:00,1.781,1.7816,1.7808,1.78135,1325900000.0
2008-09-02 12:50:00,1.7815,1.7816,1.78035,1.7811,1512799999.0
2008-09-02 12:55:00,1.7811,1.78215,1.7808,1.7818,1252100000.0
2008-09-02 13:00:00,1.7819,1.782,1.78135,1.7814,1205300000.0
2008-09-02 13:05:00,1.7814,1.7815,1.78025,1.78135,1451700000.0
2008-09-02 13:10:00,1.78135,1.7816,1.7809,1.78155,1077300000.0
2008-09-02 13:15:00,1.7816,1.782,1.7803,1.78045,1149000000.0
2008-09-02 13:20:00,1.78045,1.7809,1.7803,1.7806,1216100000.0
2008-09-02 13:25:00,1.78055,1.7809,1.78045,1.7805,1204600000.0
2008-09-02 13:30:00,1.7805,1.78195,1.7805,1.7819,1421599999.0
2008-09-02 13:35:00,1.7819,1.7831,1.7814,1.78255,2346400004.0
2008-09-02 13:40:00,1.7826,1.78325,1.7822,1.7828,1665199998.0
2008-09-02 13:45:00,1.7828,1.78395,1.7826,1.78335,1349100001.0
2008-09-02 13:50:00,1.78325,1.784,1.78315,1.78385,1635899998.0
2008-09-02 13:55:00,1.78385,1.785,1.78365,1.7845,2095399998.0
2008-09-02 14:00:00,1.7844,1.7855,1.78415,1.78465,2501400002.0
2008-09-02 14:05:00,1.7848,1.78555,1.7843,1.78475,1574700000.0
2008-09-02 14:10:00,1.78475,1.7854,1.78475,1.7854,1573999999.0
2008-09-02 14:15:00,1.7854,1.7858,1.78365,1.7837,1682400000.0
2008-09-02 14:20:00,1.7837,1.7841,1.7832,1.784,2488700000.0
2008-09-02 14:25:00,1.7839,1.7847,1.7826,1.7828,2344500004.0
2008-09-02 14:30:00,1.7828,1.78305,1.7822,1.783,2533300002.0
2008-09-02 14:35:00,1.783,1.7835,1.7822,1.78225,2487399998.0
2008-09-02 14:40:00,1.78225,1.7832,1.7822,1.78225,2768900003.0
2008-09-02 14:45:00,1.78235,1.78235,1.78045,1.78085,2086400003.0
2008-09-02 14:50:00,1.78095,1.7814,1.7799,1.7804,1476700001.0
2008-09-02 14:55:00,1.7804,1.7804,1.7786,1.779,2892499999.0
2008-09-02 15:00:00,1.779,1.7798,1.7788,1.77935,1883100001.0
2008-09-02 15:05:00,1.77935,1.77975,1.7787,1.77965,1918800001.0
2008-09-02 15:10:00,1.77965,1.7809,1.77955,1.78065,2232199999.0
2008-09-02 15:15:00,1.78065,1.78115,1.7801,1.78055,2655600005.0
2008-09-02 15:20:00,1.78055,1.7818,1.78055,1.7811,1949300000.0
2008-09-02 15:25:00,1.78105,1.78245,1.781,1.78215,2706199999.0
2008-09-02 15:30:00,1.7821,1.7829,1.78175,1.7828,2316508001.0
2008-09-02 15:35:00,1.7828,1.7831,1.7824,1.78265,2176500004.0
2008-09-02 15:40:00,1.78265,1.7837,1.78245,1.7837,1268100000.0
2008-09-02 15:45:00,1.7837,1.7839,1.7824,1.7827,2085200003.0
2008-09-02 15:50:00,1.78275,1.7831,1.78215,1.78215,1562200000.0
2008-09-02 15:55:00,1.78215,1.7832,1.7821,1.7829,1822700000.0
2008-09-02 16:00:00,1.7829,1.7849,1.78195,1.78475,3014100004.0
2008-09-02 16:05:00,1.7848,1.7871,1.78455,1.7861,2637600002.0
2008-09-02 16:10:00,1.7861,1.7873,1.7847,1.78475,2495300001.0
2008-09-02 16:15:00,1.7848,1.7881,1.78465,1.788,2427500001.0
2008-09-02 16:20:00,1.788,1.7881,1.7873,1.7875,1841105098.0
2008-09-02 16:25:00,1.7875,1.7875,1.78545,1.78565,2271600002.0
2008-09-02 16:30:00,1.7857,1.7862,1.7855,1.7859,1652599999.0
2008-09-02 16:35:00,1.7859,1.7874,1.78575,1.7873,2323300000.0
2008-09-02 16:40:00,1.78725,1.789,1.7867,1.7868,2602099998.0
2008-09-02 16:45:00,1.78685,1.7871,1.78605,1.7865,2584000002.0
2008-09-02 16:50:00,1.7865,1.7872,1.7862,1.78695,1968200001.0
2008-09-02 16:55:00,1.78695,1.7874,1.78515,1.78625,2393399999.0
2008-09-02 17:00:00,1.7863,1.7863,1.7854,1.7856,1681999999.0
2008-09-02 17:05:00,1.7855,1.7861,1.7854,1.7859,1439600000.0
2008-09-02 17:10:00,1.78595,1.78595,1.78485,1.78485,1400600000.0
2008-09-02 17:15:00,1.78485,1.78655,1.78475,1.78655,2189500001.0
2008-09-02 17:20:00,1.78655,1.787,1.7864,1.7868,1732900000.0
2008-09-02 17:25:00,1.7868,1.7871,1.78595,1.78605,1661700000.0
2008-09-02 17:30:00,1.78605,1.7862,1.7852,1.7852,1562400003.0
2008-09-02 17:35:00,1.78505,1.78525,1.78405,1.7841,1642699999.0
2008-09-02 17:40:00,1.7841,1.7841,1.7825,1.78325,1600300000.0
2008-09-02 17:45:00,1.7832,1.78425,1.7832,1.7837,1464100001.0
2008-09-02 17:50:00,1.78355,1.7853,1.7835,1.78525,1695699997.0
2008-09-02 17:55:00,1.7853,1.7856,1.78455,1.78505,1701900001.0
2008-09-02 18:00:00,1.78505,1.7853,1.78435,1.7846,964300000.0
2008-09-02 18:05:00,1.7846,1.7846,1.78375,1.78445,1070299999.0
2008-09-02 18:10:00,1.78445,1.78445,1.7823,1.7823,879300000.0
2008-09-02 18:15:00,1.7823,1.7824,1.78115,1.78125,1093400000.0
2008-09-02 18:20:00,1.78125,1.78205,1.78105,1.782,804500000.0
2008-09-02 18:25:00,1.782,1.7829,1.7818,1.7827,755900000.0
2008-09-02 18:30:00,1.78265,1.7831,1.782,1.7829,350200000.0
2008-09-02 18:35:00,1.7829,1.7834,1.7827,1.7833,611200000.0
2008-09-02 18:40:00,1.7833,1.78405,1.7832,1.7832,492900000.0
2008-09-02 18:45:00,1.7832,1.7836,1.7822,1.78225,667100000.0
2008-09-02 18:50:00,1.7824,1.78325,1.78225,1.78255,828600001.0
2008-09-02 18:55:00,1.78255,1.7834,1.78215,1.78325,380700000.0
2008-09-02 19:00:00,1.7832,1.78365,1.78315,1.78355,348700000.0
2008-09-02 19:05:00,1.78355,1.7841,1.78345,1.7838,721100000.0
2008-09-02 19:10:00,1.7838,1.7843,1.78355,1.7842,419500000.0
2008-09-02 19:15:00,1.78415,1.7846,1.7839,1.7845,585000000.0
2008-09-02 19:20:00,1.7845,1.7845,1.78365,1.78385,488500001.0
2008-09-02 19:25:00,1.78385,1.784,1.78325,1.7833,492300000.0
2008-09-02 19:30:00,1.7833,1.7834,1.78305,1.7831,439100000.0
2008-09-02 19:35:00,1.7831,1.7833,1.78265,1.7832,173600000.0
2008-09-02 19:40:00,1.78325,1.7836,1.7832,1.78355,367400000.0
2008-09-02 19:45:00,1.78355,1.784,1.78355,1.78375,215600000.0
2008-09-02 19:50:00,1.78375,1.78455,1.78375,1.7844,325700000.0
2008-09-02 19:55:00,1.7843,1.7846,1.78375,1.7838,489400000.0
2008-09-02 20:00:00,1.7838,1.78455,1.7835,1.78425,674900000.0
2008-09-02 20:05:00,1.78425,1.78485,1.78415,1.7847,866000001.0
2008-09-02 20:10:00,1.7847,1.7847,1.78365,1.78375,762600000.0
2008-09-02 20:15:00,1.7837,1.7844,1.7835,1.78395,471700000.0
2008-09-02 20:20:00,1.784,1.7841,1.7829,1.7829,574599999.0
2008-09-02 20:25:00,1.78295,1.7832,1.78245,1.78265,813767500.0
2008-09-02 20:30:00,1.78265,1.783,1.78245,1.78275,390067500.0
2008-09-02 20:35:00,1.7828,1.7829,1.7823,1.7823,464200000.0
2008-09-02 20:40:00,1.78235,1.78255,1.78135,1.78155,406800000.0
2008-09-02 20:45:00,1.78155,1.7818,1.78125,1.7815,627400000.0
2008-09-02 20:50:00,1.7814,1.7821,1.78115,1.782,604037500.0
2008-09-02 20:55:00,1.7821,1.7834,1.78205,1.78225,1068100009.0
2008-09-02 21:00:00,1.78225,1.7826,1.78169,1.78205,518900000.0
2008-09-02 21:05:00,1.782,1.7827,1.782,1.7825,200000000.0
2008-09-02 21:10:00,1.7825,1.78305,1.7824,1.78275,288400000.0
2008-09-02 21:15:00,1.7828,1.7833,1.78275,1.78325,270300000.0
2008-09-02 21:20:00,1.78325,1.7836,1.7832,1.7833,372900000.0
2008-09-02 21:25:00,1.78325,1.7835,1.78325,1.7834,64900000.0
2008-09-02 21:30:00,1.7834,1.7836,1.78325,1.78325,81600000.0
2008-09-02 21:35:00,1.78325,1.7833,1.78315,1.7832,98900000.0
2008-09-02 21:40:00,1.7832,1.7833,1.7831,1.78315,73700000.0
2008-09-02 21:45:00,1.78315,1.7834,1.78305,1.7833,465799993.0
2008-09-02 21:50:00,1.7833,1.7834,1.78245,1.7825,398999999.0
2008-09-02 21:55:00,1.7825,1.7826,1.78145,1.78155,403200000.0
2008-09-02 22:00:00,1.7816,1.7824,1.7816,1.7816,223708000.0
2008-09-02 22:05:00,1.78175,1.78175,1.7815,1.7816,106308000.0
2008-09-02 22:10:00,1.7816,1.7816,1.7813,1.7814,205300000.0
2008-09-02 22:15:00,1.7814,1.7814,1.7813,1.78135,86100000.0
2008-09-02 22:20:00,1.78135,1.78185,1.78135,1.7818,113000000.0
2008-09-02 22:25:00,1.7818,1.7828,1.78175,1.78255,132600000.0
2008-09-02 22:30:00,1.7825,1.7833,1.7825,1.78295,901900000.0
2008-09-02 22:35:00,1.78295,1.7831,1.7826,1.7827,631400004.0
2008-09-02 22:40:00,1.7827,1.7836,1.7827,1.78335,145800000.0
2008-09-02 22:45:00,1.78335,1.784,1.78335,1.78375,248700000.0
2008-09-02 22:50:00,1.7839,1.7846,1.78375,1.78435,208200000.0
2008-09-02 22:55:00,1.7845,1.7845,1.78365,1.7838,112000000.0
2008-09-02 23:00:00,1.7837,1.78375,1.7835,1.78375,82800000.0
2008-09-02 23:05:00,1.78375,1.78375,1.7836,1.78365,31000000.0
2008-09-02 23:10:00,1.78365,1.78365,1.7833,1.7835,87700000.0
2008-09-02 23:15:00,1.7835,1.7835,1.7818,1.7823,1322800002.0
2008-09-02 23:20:00,1.7825,1.7827,1.782,1.7823,236000000.0
2008-09-02 23:25:00,1.7823,1.7824,1.78155,1.7822,193900000.0
2008-09-02 23:30:00,1.78215,1.7826,1.78215,1.7826,102500000.0
2008-09-02 23:35:00,1.78245,1.7828,1.7821,1.7821,84300000.0
2008-09-02 23:40:00,1.7821,1.7823,1.78205,1.7823,22900000.0
2008-09-02 23:45:00,1.78215,1.7828,1.78205,1.7828,95900000.0
2008-09-02 23:50:00,1.78265,1.7828,1.78255,1.7826,120600000.0
2008-09-02 23:55:00,1.7826,1.7831,1.7826,1.7829,411599997.0
2008-09-03 00:00:00,1.7829,1.78365,1.7829,1.78365,479199994.0
2008-09-03 00:05:00,1.7836,1.78375,1.7835,1.7837,525000000.0
2008-09-03 00:10:00,1.7837,1.7837,1.7829,1.7829,153100000.0
2008-09-03 00:15:00,1.7829,1.7829,1.78225,1.7827,39400000.0
2008-09-03 00:20:00,1.7827,1.7827,1.78205,1.7821,511099998.0
2008-09-03 00:25:00,1.78215,1.7823,1.7821,1.7821,973900042.0
2008-09-03 00:30:00,1.7821,1.7824,1.782,1.7822,164000000.0
2008-09-03 00:35:00,1.7822,1.7822,1.7822,1.7822,118800000.0
2008-09-03 00:40:00,1.7822,1.7822,1.78135,1.7819,1437500005.0
2008-09-03 00:45:00,1.7819,1.7819,1.7812,1.7814,580900006.0
2008-09-03 00:50:00,1.7814,1.7817,1.7811,1.7813,437800001.0
2008-09-03 00:55:00,1.7813,1.7815,1.7813,1.7813,376200003.0
2008-09-03 01:00:00,1.7812,1.7822,1.78115,1.7818,227600000.0
2008-09-03 01:05:00,1.7818,1.7818,1.78125,1.7814,196400000.0
2008-09-03 01:10:00,1.7814,1.7822,1.7814,1.7822,317000000.0
2008-09-03 01:15:00,1.7822,1.7834,1.7822,1.7834,551500002.0
2008-09-03 01:20:00,1.7835,1.78405,1.78325,1.78335,370400000.0
2008-09-03 01:25:00,1.78335,1.78375,1.78325,1.7833,707800000.0
2008-09-03 01:30:00,1.7833,1.7836,1.7833,1.7835,1341800021.0
2008-09-03 01:35:00,1.78293,1.7835,1.78273,1.7835,487900008.0
2008-09-03 01:40:00,1.7835,1.7835,1.7827,1.7827,739100016.0
2008-09-03 01:45:00,1.7827,1.7827,1.7822,1.7825,220000000.0
2008-09-03 01:50:00,1.7824,1.7825,1.7823,1.7825,95200000.0
2008-09-03 01:55:00,1.7824,1.7824,1.7798,1.7798,384200000.0
2008-09-03 02:00:00,1.7799,1.78075,1.7795,1.7802,676200001.0
2008-09-03 02:05:00,1.7802,1.78185,1.78005,1.7804,1282700000.0
2008-09-03 02:10:00,1.78045,1.78125,1.78,1.7807,742200001.0
2008-09-03 02:15:00,1.7807,1.78165,1.77985,1.7811,1570900009.0
2008-09-03 02:20:00,1.7813,1.7813,1.7806,1.78105,488199995.0
2008-09-03 02:25:00,1.781,1.7825,1.78095,1.7819,943000003.0
2008-09-03 02:30:00,1.78195,1.78205,1.7813,1.7815,431800000.0
2008-09-03 02:35:00,1.78155,1.78175,1.7812,1.78155,864000001.0
2008-09-03 02:40:00,1.7815,1.7816,1.7809,1.7815,692999997.0
2008-09-03 02:45:00,1.78105,1.78255,1.78095,1.7825,735499998.0
2008-09-03 02:50:00,1.78245,1.78245,1.7815,1.7818,2032499990.0
2008-09-03 02:55:00,1.7818,1.7818,1.7812,1.7815,605000000.0
2008-09-03 03:00:00,1.7813,1.78155,1.7811,1.7813,469800002.0
2008-09-03 03:05:00,1.7813,1.7813,1.7806,1.7808,99500000.0
2008-09-03 03:10:00,1.7808,1.7811,1.77985,1.78045,2548200001.0
2008-09-03 03:15:00,1.78045,1.7806,1.7801,1.7806,423199997.0
2008-09-03 03:20:00,1.78028,1.781,1.78012,1.7808,571899997.0
2008-09-03 03:25:00,1.7808,1.7817,1.78075,1.7813,1060300003.0
2008-09-03 03:30:00,1.7815,1.7815,1.78035,1.78085,2185799993.0
2008-09-03 03:35:00,1.78095,1.7812,1.78065,1.781,671899996.0
2008-09-03 03:40:00,1.78062,1.7812,1.78045,1.7812,104600001.0
2008-09-03 03:45:00,1.78081,1.7816,1.78067,1.7815,268500000.0
2008-09-03 03:50:00,1.7815,1.7816,1.78125,1.78155,90100001.0
2008-09-03 03:55:00,1.78165,1.7832,1.78125,1.7819,626300002.0
2008-09-03 04:00:00,1.7819,1.78245,1.7819,1.7821,417300000.0
2008-09-03 04:05:00,1.7821,1.7822,1.78195,1.782,543200002.0
2008-09-03 04:10:00,1.78205,1.7825,1.78185,1.7822,411000001.0
2008-09-03 04:15:00,1.7822,1.7822,1.78175,1.7822,21400000.0
2008-09-03 04:20:00,1.7822,1.7822,1.78195,1.78205,23900000.0
2008-09-03 04:25:00,1.7821,1.7825,1.7821,1.7824,68100000.0
2008-09-03 04:30:00,1.7824,1.78245,1.78235,1.78245,31700000.0
2008-09-03 04:35:00,1.7825,1.7825,1.7824,1.7825,52100000.0
2008-09-03 04:40:00,1.7825,1.7828,1.782,1.7823,694100000.0
2008-09-03 04:45:00,1.7823,1.7823,1.78115,1.78115,665800001.0
2008-09-03 04:50:00,1.7811,1.78165,1.781,1.7816,292400001.0
2008-09-03 04:55:00,1.7816,1.7816,1.78115,1.7813,99500000.0
2008-09-03 05:00:00,1.7813,1.7814,1.7813,1.7813,58700000.0
2008-09-03 05:05:00,1.7813,1.78165,1.7813,1.7815,1975100027.0
2008-09-03 05:10:00,1.78109,1.7815,1.78109,1.78125,103500000.0
2008-09-03 05:15:00,1.7813,1.7817,1.78125,1.78125,255300000.0
2008-09-03 05:20:00,1.7813,1.7815,1.7813,1.7815,238100000.0
2008-09-03 05:25:00,1.7815,1.782,1.7815,1.782,188100000.0
2008-09-03 05:30:00,1.78205,1.7824,1.7815,1.7815,534799999.0
2008-09-03 05:35:00,1.7815,1.7816,1.7811,1.7813,345500000.0
2008-09-03 05:40:00,1.78135,1.78135,1.78076,1.7813,119300000.0
2008-09-03 05:45:00,1.7813,1.78155,1.78092,1.78115,254600001.0
2008-09-03 05:50:00,1.7811,1.78135,1.78105,1.7813,440200001.0
2008-09-03 05:55:00,1.7813,1.7817,1.7813,1.7813,704400002.0
2008-09-03 06:00:00,1.7813,1.7813,1.78075,1.78075,820100001.0
2008-09-03 06:05:00,1.7807,1.7809,1.7796,1.7796,897800001.0
2008-09-03 06:10:00,1.7796,1.7796,1.77295,1.7733,2302399997.0
2008-09-03 06:15:00,1.77305,1.7739,1.7719,1.77385,1372399998.0
2008-09-03 06:20:00,1.77385,1.7741,1.77155,1.77175,1976399991.0
2008-09-03 06:25:00,1.7718,1.7728,1.77145,1.7717,1899099991.0
2008-09-03 06:30:00,1.7717,1.7725,1.77145,1.77145,488399999.0
2008-09-03 06:35:00,1.7715,1.77185,1.7704,1.7716,1104199997.0
2008-09-03 06:40:00,1.7716,1.773,1.7716,1.7722,1270500001.0
2008-09-03 06:45:00,1.7722,1.7726,1.77095,1.7713,1063700008.0
2008-09-03 06:50:00,1.7713,1.7716,1.77025,1.7714,954700000.0
2008-09-03 06:55:00,1.77155,1.7717,1.7711,1.7717,614500000.0
2008-09-03 07:00:00,1.7716,1.7716,1.77035,1.7709,1171800001.0
2008-09-03 07:05:00,1.7709,1.7711,1.7705,1.77075,952599981.0
2008-09-03 07:10:00,1.77075,1.7716,1.77045,1.7714,680000000.0
2008-09-03 07:15:00,1.7714,1.7733,1.7713,1.7732,1126500000.0
2008-09-03 07:20:00,1.77325,1.7733,1.77195,1.772,629100001.0
2008-09-03 07:25:00,1.772,1.7732,1.7718,1.7729,1729499991.0
2008-09-03 07:30:00,1.7729,1.7729,1.77185,1.7722,1624300026.0
2008-09-03 07:35:00,1.77189,1.7722,1.77165,1.7719,754500000.0
2008-09-03 07:40:00,1.77195,1.77225,1.771,1.7711,369800000.0
2008-09-03 07:45:00,1.7711,1.7717,1.7708,1.77105,747800001.0
2008-09-03 07:50:00,1.77115,1.773,1.77089,1.7719,475400000.0
2008-09-03 07:55:00,1.7718,1.772,1.77145,1.77185,501399999.0
2008-09-03 08:00:00,1.77185,1.77265,1.7718,1.77225,337200001.0
2008-09-03 08:05:00,1.7723,1.7739,1.77215,1.77285,503499998.0
2008-09-03 08:10:00,1.7729,1.77475,1.7729,1.7747,818500000.0
2008-09-03 08:15:00,1.77475,1.7755,1.77425,1.77495,765202025.0
2008-09-03 08:20:00,1.77485,1.7754,1.7732,1.7733,606000000.0
2008-09-03 08:25:00,1.77335,1.7743,1.77335,1.7743,237000000.0
2008-09-03 08:30:00,1.7743,1.7751,1.7742,1.7751,320100000.0
2008-09-03 08:35:00,1.77515,1.7754,1.7735,1.774,869000000.0
2008-09-03 08:40:00,1.774,1.7759,1.77355,1.7748,1337062501.0
2008-09-03 08:45:00,1.77465,1.7765,1.7745,1.7763,2199800003.0
2008-09-03 08:50:00,1.77625,1.7765,1.7745,1.7747,1744200000.0
2008-09-03 08:55:00,1.77465,1.7749,1.77285,1.77295,1014700001.0
2008-09-03 09:00:00,1.773,1.77355,1.77255,1.77355,2088099999.0
2008-09-03 09:05:00,1.77355,1.7746,1.77355,1.7743,1115200000.0
2008-09-03 09:10:00,1.7744,1.775,1.7741,1.7748,1073499999.0
2008-09-03 09:15:00,1.7749,1.7749,1.77295,1.77305,1656500000.0
2008-09-03 09:20:00,1.7731,1.7731,1.77125,1.77135,2164400000.0
2008-09-03 09:25:00,1.7714,1.77155,1.77015,1.7708,1584300001.0
2008-09-03 09:30:00,1.7709,1.772,1.77055,1.772,1137600000.0
2008-09-03 09:35:00,1.77215,1.77245,1.77075,1.7714,1615000001.0
2008-09-03 09:40:00,1.7714,1.7734,1.7705,1.7733,1601600000.0
2008-09-03 09:45:00,1.7733,1.7736,1.7716,1.7719,1132300000.0
2008-09-03 09:50:00,1.7719,1.77235,1.77085,1.77085,1196000000.0
2008-09-03 09:55:00,1.77085,1.77175,1.7692,1.7694,1966599998.0
2008-09-03 10:00:00,1.7694,1.77005,1.76865,1.76995,1771100003.0
2008-09-03 10:05:00,1.7699,1.77065,1.76885,1.7689,1725700001.0
2008-09-03 10:10:00,1.7689,1.76895,1.76665,1.7677,2597500006.0
2008-09-03 10:15:00,1.76775,1.7684,1.76735,1.76805,1406400000.0
2008-09-03 10:20:00,1.76805,1.76805,1.7667,1.7676,1670400002.0
2008-09-03 10:25:00,1.7676,1.76765,1.76675,1.76735,2140099999.0
2008-09-03 10:30:00,1.7675,1.7708,1.76715,1.7693,2316502704.0
2008-09-03 10:35:00,1.7693,1.77095,1.76905,1.7699,1940199999.0
2008-09-03 10:40:00,1.77,1.7708,1.76955,1.77045,1628070201.0
2008-09-03 10:45:00,1.77045,1.7729,1.77045,1.7728,2110700002.0
2008-09-03 10:50:00,1.7728,1.7729,1.77065,1.7717,1614900000.0
2008-09-03 10:55:00,1.7716,1.77345,1.7715,1.77345,888399999.0
2008-09-03 11:00:00,1.77345,1.7736,1.77105,1.7713,2086800002.0
2008-09-03 11:05:00,1.77135,1.7728,1.7713,1.7716,1699800002.0
2008-09-03 11:10:00,1.7716,1.77205,1.7697,1.7705,1914300005.0
2008-09-03 11:15:00,1.7704,1.771,1.7701,1.77015,998200001.0
2008-09-03 11:20:00,1.7703,1.77045,1.7685,1.76855,1485967501.0
2008-09-03 11:25:00,1.7686,1.771,1.7686,1.7705,1602767500.0
2008-09-03 11:30:00,1.7705,1.77075,1.76945,1.7701,1307100004.0
2008-09-03 11:35:00,1.7701,1.7709,1.7689,1.76905,1939399999.0
2008-09-03 11:40:00,1.7691,1.7701,1.76895,1.7701,1037500000.0
2008-09-03 11:45:00,1.7701,1.77155,1.76985,1.7714,1298100000.0
2008-09-03 11:50:00,1.7714,1.7718,1.7712,1.77155,582000001.0
2008-09-03 11:55:00,1.7715,1.7726,1.77145,1.772,610600000.0
2008-09-03 12:00:00,1.772,1.7725,1.77175,1.7725,682500000.0
2008-09-03 12:05:00,1.7725,1.77345,1.7724,1.7731,1376600000.0
2008-09-03 12:10:00,1.7731,1.7743,1.77235,1.77235,1581200001.0
2008-09-03 12:15:00,1.7724,1.77365,1.7724,1.7728,1337299999.0
2008-09-03 12:20:00,1.7728,1.77305,1.772,1.7721,761700000.0
2008-09-03 12:25:00,1.772,1.77235,1.7716,1.77215,626700000.0
2008-09-03 12:30:00,1.77215,1.7728,1.7715,1.7715,1060299998.0
2008-09-03 12:35:00,1.7715,1.7718,1.77125,1.77165,757700000.0
2008-09-03 12:40:00,1.7716,1.7717,1.77095,1.77125,1030200000.0
2008-09-03 12:45:00,1.77125,1.7717,1.7712,1.77155,629800000.0
2008-09-03 12:50:00,1.77155,1.7722,1.7713,1.77215,1265300003.0
2008-09-03 12:55:00,1.7722,1.7725,1.77195,1.772,669900000.0
2008-09-03 13:00:00,1.77205,1.7726,1.77175,1.7722,1020000000.0
2008-09-03 13:05:00,1.7722,1.77315,1.7722,1.77305,701100000.0
2008-09-03 13:10:00,1.7731,1.77335,1.7723,1.7727,1151700000.0
2008-09-03 13:15:00,1.7727,1.7741,1.77245,1.77405,1259700000.0
2008-09-03 13:20:00,1.77405,1.7742,1.77345,1.7739,1502700000.0
2008-09-03 13:25:00,1.7739,1.7741,1.773,1.7733,959800000.0
2008-09-03 13:30:00,1.7733,1.7744,1.7721,1.77425,1821399999.0
2008-09-03 13:35:00,1.77425,1.7743,1.77325,1.77395,1569300000.0
2008-09-03 13:40:00,1.77395,1.7746,1.7736,1.77385,1135200000.0
2008-09-03 13:45:00,1.77385,1.7741,1.7731,1.774,986500002.0
2008-09-03 13:50:00,1.77405,1.7745,1.77355,1.77365,1127400000.0
2008-09-03 13:55:00,1.77365,1.7737,1.7727,1.77295,1077700000.0
2008-09-03 14:00:00,1.7729,1.774,1.7727,1.77385,1444900000.0
2008-09-03 14:05:00,1.77385,1.7748,1.77355,1.7747,1091100000.0
2008-09-03 14:10:00,1.7747,1.7756,1.7747,1.7756,1287729999.0
2008-09-03 14:15:00,1.77545,1.7772,1.7754,1.7764,1421800001.0
2008-09-03 14:20:00,1.7766,1.77665,1.7755,1.77595,2114900000.0
2008-09-03 14:25:00,1.77595,1.7771,1.77595,1.77615,1327900000.0
2008-09-03 14:30:00,1.77635,1.77635,1.77535,1.7754,822800000.0
2008-09-03 14:35:00,1.7754,1.7772,1.77535,1.77705,1621600000.0
2008-09-03 14:40:00,1.7771,1.7777,1.77705,1.7774,1497800000.0
2008-09-03 14:45:00,1.7774,1.77745,1.7762,1.77635,1615900002.0
2008-09-03 14:50:00,1.7764,1.77685,1.77605,1.7763,839800000.0
2008-09-03 14:55:00,1.77625,1.77645,1.77555,1.7756,763776949.0
2008-09-03 15:00:00,1.77565,1.7768,1.77525,1.77525,1403899999.0
2008-09-03 15:05:00,1.77525,1.7757,1.7748,1.77545,1620800002.0
2008-09-03 15:10:00,1.77545,1.7759,1.7753,1.7754,1411100000.0
2008-09-03 15:15:00,1.77535,1.7756,1.7742,1.77435,1874900000.0
2008-09-03 15:20:00,1.7744,1.7744,1.77325,1.77405,2353200002.0
2008-09-03 15:25:00,1.77405,1.7768,1.774,1.7766,2371600001.0
2008-09-03 15:30:00,1.77665,1.7777,1.7762,1.7769,1911600000.0
2008-09-03 15:35:00,1.7769,1.7796,1.77685,1.7795,2352800002.0
2008-09-03 15:40:00,1.7795,1.782,1.7792,1.78035,3312496819.0
2008-09-03 15:45:00,1.7805,1.7805,1.77905,1.7796,1683900001.0
2008-09-03 15:50:00,1.7796,1.7808,1.7794,1.7795,1426099998.0
2008-09-03 15:55:00,1.7795,1.7796,1.77845,1.7788,1427910126.0
2008-09-03 16:00:00,1.77865,1.7787,1.7758,1.77685,2528500003.0
2008-09-03 16:05:00,1.77685,1.7777,1.7766,1.7776,1300913501.0
2008-09-03 16:10:00,1.7776,1.7788,1.7772,1.77875,1898100003.0
2008-09-03 16:15:00,1.7787,1.7788,1.77815,1.7784,1223700001.0
2008-09-03 16:20:00,1.7784,1.7791,1.7783,1.77885,1078772242.0
2008-09-03 16:25:00,1.7789,1.781,1.77875,1.78085,1908100000.0
2008-09-03 16:30:00,1.78085,1.78135,1.7795,1.77955,1374102500.0
2008-09-03 16:35:00,1.77955,1.77955,1.77685,1.77715,2050399999.0
2008-09-03 16:40:00,1.7771,1.7772,1.77515,1.7765,1666635000.0
2008-09-03 16:45:00,1.7765,1.7778,1.7763,1.7773,1680799999.0
2008-09-03 16:50:00,1.7773,1.77825,1.7769,1.778,1527500000.0
2008-09-03 16:55:00,1.778,1.7781,1.776,1.7764,2028037500.0
2008-09-03 17:00:00,1.77635,1.7768,1.77355,1.7747,2568700000.0
2008-09-03 17:05:00,1.7749,1.77545,1.7741,1.77515,1138400001.0
2008-09-03 17:10:00,1.7751,1.7753,1.77445,1.77485,1433500000.0
2008-09-03 17:15:00,1.77485,1.7749,1.77415,1.77425,932800000.0
2008-09-03 17:20:00,1.77425,1.7747,1.7738,1.77415,1213400000.0
2008-09-03 17:25:00,1.77415,1.7743,1.7735,1.77355,1298700000.0
2008-09-03 17:30:00,1.77355,1.7739,1.7723,1.7737,1304999999.0
2008-09-03 17:35:00,1.7737,1.7752,1.7736,1.77465,958600000.0
2008-09-03 17:40:00,1.77465,1.7774,1.7746,1.7771,1351700000.0
2008-09-03 17:45:00,1.7771,1.7787,1.77675,1.7776,1594000000.0
2008-09-03 17:50:00,1.77755,1.7786,1.7773,1.7785,1451600000.0
2008-09-03 17:55:00,1.7785,1.7797,1.7785,1.7791,1143000000.0
2008-09-03 18:00:00,1.7791,1.7802,1.7786,1.7797,929399999.0
2008-09-03 18:05:00,1.7797,1.77975,1.77715,1.7772,1572599998.0
2008-09-03 18:10:00,1.7771,1.7775,1.7766,1.7767,959100000.0
2008-09-03 18:15:00,1.7767,1.77735,1.7767,1.7771,571900000.0
2008-09-03 18:20:00,1.7771,1.7777,1.77675,1.77695,808500001.0
2008-09-03 18:25:00,1.77695,1.77705,1.77585,1.77625,636200000.0
2008-09-03 18:30:00,1.7763,1.77695,1.7762,1.7764,534700000.0
2008-09-03 18:35:00,1.77635,1.77635,1.7752,1.77525,734700000.0
2008-09-03 18:40:00,1.77525,1.77635,1.77525,1.77625,228800000.0
2008-09-03 18:45:00,1.77625,1.77635,1.7744,1.7748,1127000001.0
2008-09-03 18:50:00,1.7748,1.7752,1.7743,1.7745,585200000.0
2008-09-03 18:55:00,1.7745,1.7752,1.7742,1.7745,589900000.0
2008-09-03 19:00:00,1.77445,1.77525,1.7735,1.77355,778800000.0
2008-09-03 19:05:00,1.77355,1.774,1.77285,1.7739,549900000.0
2008-09-03 19:10:00,1.7739,1.7745,1.7735,1.7738,487400000.0
2008-09-03 19:15:00,1.77375,1.7738,1.77255,1.7727,692600000.0
2008-09-03 19:20:00,1.7727,1.7731,1.7718,1.772,646700000.0
2008-09-03 19:25:00,1.77195,1.7727,1.7719,1.7725,735300000.0
2008-09-03 19:30:00,1.7725,1.7725,1.77185,1.772,475300000.0
2008-09-03 19:35:00,1.772,1.7729,1.7719,1.77255,431000000.0
2008-09-03 19:40:00,1.7725,1.7729,1.7724,1.7727,519000000.0
2008-09-03 19:45:00,1.7727,1.7729,1.772,1.772,653000000.0
2008-09-03 19:50:00,1.772,1.7726,1.7719,1.7725,826300000.0
2008-09-03 19:55:00,1.7725,1.7729,1.7724,1.77285,412600000.0
2008-09-03 20:00:00,1.773,1.77355,1.7728,1.7729,794100000.0
2008-09-03 20:05:00,1.7729,1.77345,1.7727,1.7731,725900000.0
2008-09-03 20:10:00,1.7731,1.77375,1.7731,1.77345,653800000.0
2008-09-03 20:15:00,1.77345,1.7739,1.77335,1.77385,470900000.0
2008-09-03 20:20:00,1.77385,1.7744,1.7736,1.77405,875600000.0
2008-09-03 20:25:00,1.7741,1.7748,1.7741,1.77475,315700000.0
2008-09-03 20:30:00,1.7747,1.7749,1.77455,1.7747,282300000.0
2008-09-03 20:35:00,1.77475,1.77485,1.7745,1.7746,333000000.0
2008-09-03 20:40:00,1.7746,1.775,1.7745,1.7749,227300000.0
2008-09-03 20:45:00,1.7749,1.7759,1.7749,1.77575,427100000.0
2008-09-03 20:50:00,1.77575,1.7772,1.7757,1.7759,1004700000.0
2008-09-03 20:55:00,1.7759,1.77595,1.77555,1.7756,330900000.0
2008-09-03 21:00:00,1.77555,1.7757,1.7754,1.77565,365500000.0
2008-09-03 21:05:00,1.77565,1.7759,1.77555,1.7757,284300000.0
2008-09-03 21:10:00,1.7757,1.77625,1.77565,1.77605,184400000.0
2008-09-03 21:15:00,1.77605,1.7774,1.77605,1.7769,452400000.0
2008-09-03 21:20:00,1.7769,1.7777,1.7769,1.77745,514500000.0
2008-09-03 21:25:00,1.77745,1.7776,1.77725,1.7774,608800000.0
2008-09-03 21:30:00,1.7774,1.7778,1.77725,1.77765,486000000.0
2008-09-03 21:35:00,1.77765,1.7777,1.77705,1.7774,502000000.0
2008-09-03 21:40:00,1.7774,1.7774,1.77705,1.7773,152300000.0
2008-09-03 21:45:00,1.7773,1.7775,1.7771,1.7773,203600000.0
2008-09-03 21:50:00,1.7772,1.7775,1.7772,1.7775,305300000.0
2008-09-03 21:55:00,1.77745,1.7775,1.77725,1.7773,181100000.0
2008-09-03 22:00:00,1.7773,1.77765,1.77725,1.7776,247700000.0
2008-09-03 22:05:00,1.7775,1.77775,1.77745,1.77755,70400000.0
2008-09-03 22:10:00,1.77755,1.7777,1.77735,1.7775,223500000.0
2008-09-03 22:15:00,1.7775,1.778,1.7774,1.778,144500000.0
2008-09-03 22:20:00,1.778,1.7781,1.7778,1.7779,109200000.0
2008-09-03 22:25:00,1.7779,1.7779,1.7776,1.7777,180900000.0
2008-09-03 22:30:00,1.7777,1.7777,1.77625,1.77655,464499995.0
2008-09-03 22:35:00,1.77655,1.77695,1.77655,1.77685,101300000.0
2008-09-03 22:40:00,1.7769,1.777,1.77615,1.7762,464099997.0
2008-09-03 22:45:00,1.7762,1.7766,1.7759,1.776,1198900011.0
2008-09-03 22:50:00,1.776,1.7763,1.7759,1.7763,106800000.0
2008-09-03 22:55:00,1.77635,1.777,1.77625,1.7768,310099998.0
2008-09-03 23:00:00,1.7768,1.777,1.776,1.7763,341900001.0
2008-09-03 23:05:00,1.7763,1.77655,1.7763,1.77655,23400000.0
2008-09-03 23:10:00,1.7766,1.7766,1.77635,1.7764,56500000.0
2008-09-03 23:15:00,1.7765,1.7765,1.7759,1.7759,1223300012.0
2008-09-03 23:20:00,1.7759,1.7759,1.7743,1.7746,2399800035.0
2008-09-03 23:25:00,1.7746,1.7746,1.7745,1.7746,30500000.0
2008-09-03 23:30:00,1.7745,1.7746,1.77445,1.77445,41000000.0
2008-09-03 23:35:00,1.77445,1.7746,1.7743,1.7746,37700000.0
2008-09-03 23:40:00,1.77423,1.7748,1.77402,1.7747,370400000.0
2008-09-03 23:45:00,1.77465,1.7749,1.77445,1.7748,136300000.0
2008-09-03 23:50:00,1.7749,1.7751,1.77465,1.775,242700000.0
2008-09-03 23:55:00,1.77495,1.7751,1.77455,1.7751,149200000.0
2008-09-04 00:00:00,1.7751,1.7756,1.7751,1.7755,279700001.0
2008-09-04 00:05:00,1.7755,1.7755,1.77515,1.77525,146400000.0
2008-09-04 00:10:00,1.77525,1.7758,1.77515,1.7753,270400000.0
2008-09-04 00:15:00,1.7753,1.7753,1.775,1.7752,154800000.0
2008-09-04 00:20:00,1.77515,1.7752,1.77505,1.77505,56700000.0
2008-09-04 00:25:00,1.77505,1.7751,1.77465,1.7747,169500000.0
2008-09-04 00:30:00,1.77465,1.7749,1.77455,1.77455,473299999.0
2008-09-04 00:35:00,1.77455,1.7747,1.77455,1.7747,141000000.0
2008-09-04 00:40:00,1.7747,1.7747,1.77445,1.7746,397899999.0
2008-09-04 00:45:00,1.7746,1.7746,1.7742,1.7742,111000000.0
2008-09-04 00:50:00,1.7742,1.7742,1.7728,1.7729,538699999.0
2008-09-04 00:55:00,1.7729,1.7732,1.7724,1.77265,3359499970.0
2008-09-04 01:00:00,1.77265,1.77285,1.7716,1.7721,4816900059.0
2008-09-04 01:05:00,1.7721,1.773,1.7721,1.773,369500000.0
2008-09-04 01:10:00,1.773,1.7747,1.7729,1.7746,543600000.0
2008-09-04 01:15:00,1.7745,1.7746,1.7743,1.77445,288800001.0
2008-09-04 01:20:00,1.77445,1.7745,1.7741,1.7742,131600000.0
2008-09-04 01:25:00,1.77362,1.7744,1.77344,1.7741,421399998.0
2008-09-04 01:30:00,1.7741,1.77565,1.7741,1.7752,626600009.0
2008-09-04 01:35:00,1.7752,1.7754,1.77265,1.7738,1538399999.0
2008-09-04 01:40:00,1.7738,1.77525,1.7738,1.77515,471900000.0
2008-09-04 01:45:00,1.7753,1.7754,1.7743,1.7747,1453799989.0
2008-09-04 01:50:00,1.77465,1.7749,1.7745,1.7746,340300000.0
2008-09-04 01:55:00,1.7746,1.7752,1.7746,1.7749,500300001.0
2008-09-04 02:00:00,1.7749,1.7752,1.77475,1.7752,82700000.0
2008-09-04 02:05:00,1.7751,1.7758,1.775,1.7755,659500006.0
2008-09-04 02:10:00,1.7753,1.77625,1.775,1.7762,281200000.0
2008-09-04 02:15:00,1.7762,1.7763,1.775,1.77515,207300000.0
2008-09-04 02:20:00,1.7752,1.7756,1.7747,1.7753,502900000.0
2008-09-04 02:25:00,1.7753,1.7759,1.77515,1.77565,2032200042.0
2008-09-04 02:30:00,1.77565,1.7762,1.7756,1.77605,717400006.0
2008-09-04 02:35:00,1.7761,1.7765,1.7759,1.7759,447633750.0
2008-09-04 02:40:00,1.7759,1.7761,1.7755,1.7758,441000000.0
2008-09-04 02:45:00,1.77575,1.77585,1.7751,1.7753,665999998.0
2008-09-04 02:50:00,1.7753,1.7753,1.7742,1.7746,1147684381.0
2008-09-04 02:55:00,1.774,1.7759,1.77375,1.7758,449600002.0
2008-09-04 03:00:00,1.7758,1.7758,1.7742,1.7746,694800000.0
2008-09-04 03:05:00,1.7746,1.77485,1.77355,1.774,1125500000.0
2008-09-04 03:10:00,1.774,1.7741,1.77315,1.7738,550100000.0
2008-09-04 03:15:00,1.7737,1.7751,1.7737,1.77475,813199999.0
2008-09-04 03:20:00,1.7748,1.7753,1.7746,1.77475,1279899999.0
2008-09-04 03:25:00,1.7747,1.7755,1.77447,1.7753,114200000.0
2008-09-04 03:30:00,1.7753,1.7753,1.77315,1.7736,467000001.0
2008-09-04 03:35:00,1.77355,1.7739,1.77305,1.7735,1145599991.0
2008-09-04 03:40:00,1.77355,1.7749,1.7731,1.7732,339162500.0
2008-09-04 03:45:00,1.7732,1.77365,1.7727,1.77295,370600000.0
2008-09-04 03:50:00,1.7729,1.7729,1.7719,1.772,1027100025.0
2008-09-04 03:55:00,1.7718,1.7718,1.7706,1.77125,695300004.0
2008-09-04 04:00:00,1.7713,1.77225,1.77115,1.772,371200000.0
2008-09-04 04:05:00,1.772,1.77315,1.772,1.77265,290100000.0
2008-09-04 04:10:00,1.77265,1.7731,1.77265,1.7728,320100000.0
2008-09-04 04:15:00,1.7728,1.773,1.77255,1.7729,820900004.0
2008-09-04 04:20:00,1.773,1.77425,1.77285,1.77335,739500000.0
2008-09-04 04:25:00,1.77335,1.77505,1.773,1.7749,745500000.0
2008-09-04 04:30:00,1.77475,1.7749,1.7742,1.7743,1050400000.0
2008-09-04 04:35:00,1.7743,1.77525,1.7741,1.77475,830800000.0
2008-09-04 04:40:00,1.77475,1.7753,1.7744,1.77515,545900000.0
2008-09-04 04:45:00,1.77515,1.7754,1.7747,1.77505,392100000.0
2008-09-04 04:50:00,1.77505,1.77505,1.7747,1.77485,204500000.0
2008-09-04 04:55:00,1.77485,1.77485,1.7743,1.7746,285500000.0
2008-09-04 05:00:00,1.77465,1.7748,1.77455,1.77465,248200000.0
2008-09-04 05:05:00,1.77465,1.7755,1.77455,1.77515,438000002.0
2008-09-04 05:10:00,1.7754,1.7755,1.77505,1.77515,384299999.0
2008-09-04 05:15:00,1.77515,1.77515,1.7743,1.7744,172900000.0
2008-09-04 05:20:00,1.7744,1.7746,1.7744,1.77445,198700000.0
2008-09-04 05:25:00,1.77455,1.77455,1.77315,1.77395,456800003.0
2008-09-04 05:30:00,1.7736,1.7741,1.7736,1.77395,195500000.0
2008-09-04 05:35:00,1.7739,1.7741,1.7738,1.7738,154099998.0
2008-09-04 05:40:00,1.7738,1.7748,1.7738,1.7745,477399990.0
2008-09-04 05:45:00,1.77455,1.7755,1.7744,1.7755,851800005.0
2008-09-04 05:50:00,1.7755,1.7758,1.775,1.7751,627700000.0
2008-09-04 05:55:00,1.7751,1.7754,1.7748,1.7752,254200000.0
2008-09-04 06:00:00,1.77515,1.7755,1.7748,1.7753,231400000.0
2008-09-04 06:05:00,1.7753,1.7755,1.77475,1.775,223200000.0
2008-09-04 06:10:00,1.775,1.7753,1.7748,1.77515,466000000.0
2008-09-04 06:15:00,1.77515,1.7754,1.7731,1.7738,1049600011.0
2008-09-04 06:20:00,1.7738,1.7745,1.77295,1.77445,704584372.0
2008-09-04 06:25:00,1.77455,1.7752,1.77455,1.77495,266100000.0
2008-09-04 06:30:00,1.775,1.77565,1.775,1.7754,193800000.0
2008-09-04 06:35:00,1.7754,1.7755,1.77385,1.7749,587200000.0
2008-09-04 06:40:00,1.7749,1.7749,1.77415,1.77445,530700001.0
2008-09-04 06:45:00,1.77445,1.7751,1.77405,1.7748,561200000.0
2008-09-04 06:50:00,1.7748,1.77515,1.77435,1.7745,391500000.0
2008-09-04 06:55:00,1.7745,1.7746,1.7734,1.7735,749600002.0
2008-09-04 07:00:00,1.7735,1.7742,1.7734,1.774,749600000.0
2008-09-04 07:05:00,1.7741,1.7752,1.77395,1.7751,508300000.0
2008-09-04 07:10:00,1.7751,1.7751,1.77435,1.7744,421200000.0
2008-09-04 07:15:00,1.7745,1.775,1.774,1.775,200600000.0
2008-09-04 07:20:00,1.775,1.7756,1.77475,1.7756,231000000.0
2008-09-04 07:25:00,1.7756,1.7759,1.7754,1.77555,198500000.0
2008-09-04 07:30:00,1.77545,1.7756,1.7752,1.7754,272500000.0
2008-09-04 07:35:00,1.7754,1.77545,1.7742,1.77425,721100011.0
2008-09-04 07:40:00,1.77425,1.7748,1.7742,1.77445,389000000.0
2008-09-04 07:45:00,1.77455,1.7753,1.77425,1.775,537200000.0
2008-09-04 07:50:00,1.775,1.775,1.77435,1.7748,168600000.0
2008-09-04 07:55:00,1.7749,1.77755,1.7749,1.7773,746099999.0
2008-09-04 08:00:00,1.7773,1.77775,1.7765,1.7777,690884374.0
2008-09-04 08:05:00,1.7777,1.77965,1.77725,1.77925,651500000.0
2008-09-04 08:10:00,1.7792,1.7809,1.77845,1.7803,939999999.0
2008-09-04 08:15:00,1.7803,1.781,1.77965,1.7801,930700000.0
2008-09-04 08:20:00,1.78015,1.7805,1.7793,1.77935,577300000.0
2008-09-04 08:25:00,1.77935,1.78005,1.77875,1.7797,612400000.0
2008-09-04 08:30:00,1.7797,1.7799,1.77885,1.77885,816200000.0
2008-09-04 08:35:00,1.77885,1.7793,1.77845,1.77905,771000000.0
2008-09-04 08:40:00,1.77905,1.77905,1.77805,1.7781,516500000.0
2008-09-04 08:45:00,1.7781,1.7784,1.77775,1.7779,616800000.0
2008-09-04 08:50:00,1.77795,1.77805,1.7766,1.7768,594500000.0
2008-09-04 08:55:00,1.77685,1.7785,1.77685,1.77835,956100000.0
2008-09-04 09:00:00,1.77835,1.7788,1.778,1.7787,935900000.0
2008-09-04 09:05:00,1.7787,1.78055,1.7785,1.78055,1222399999.0
2008-09-04 09:10:00,1.78055,1.7814,1.78035,1.78045,1469200000.0
2008-09-04 09:15:00,1.78045,1.78045,1.7791,1.77935,755500000.0
2008-09-04 09:20:00,1.77935,1.7819,1.7792,1.78145,932200000.0
2008-09-04 09:25:00,1.7815,1.78365,1.78105,1.78305,1735100001.0
2008-09-04 09:30:00,1.78305,1.7835,1.78165,1.78275,2093700000.0
2008-09-04 09:35:00,1.7829,1.783,1.7812,1.78155,1579200000.0
2008-09-04 09:40:00,1.78155,1.78345,1.7814,1.783,1957000001.0
2008-09-04 09:45:00,1.783,1.7844,1.783,1.7836,1877600001.0
2008-09-04 09:50:00,1.78355,1.7838,1.78255,1.78305,977900000.0
2008-09-04 09:55:00,1.78305,1.7831,1.78125,1.78165,925900000.0
2008-09-04 10:00:00,1.7817,1.7834,1.7812,1.7819,1267813501.0
2008-09-04 10:05:00,1.78195,1.782,1.78135,1.78155,907000000.0
2008-09-04 10:10:00,1.7816,1.7825,1.7813,1.78245,421000000.0
2008-09-04 10:15:00,1.7825,1.7837,1.78245,1.7831,962000000.0
2008-09-04 10:20:00,1.78305,1.78315,1.7819,1.78195,658900000.0
2008-09-04 10:25:00,1.78195,1.7829,1.78175,1.78255,967695849.0
2008-09-04 10:30:00,1.78255,1.78255,1.7816,1.7816,1471399998.0
2008-09-04 10:35:00,1.78165,1.78195,1.78095,1.7816,1566300000.0
2008-09-04 10:40:00,1.7816,1.7823,1.78145,1.7819,1630200001.0
2008-09-04 10:45:00,1.7819,1.7827,1.7819,1.78265,2110100000.0
2008-09-04 10:50:00,1.7826,1.7858,1.78235,1.78515,2272000002.0
2008-09-04 10:55:00,1.78515,1.7857,1.78305,1.7836,2551400001.0
2008-09-04 11:00:00,1.78365,1.7838,1.783,1.7836,1217900001.0
2008-09-04 11:05:00,1.7836,1.78365,1.7827,1.7835,1181000000.0
2008-09-04 11:10:00,1.7835,1.78355,1.7827,1.78295,1087400000.0
2008-09-04 11:15:00,1.783,1.78355,1.7829,1.7834,1218000000.0
2008-09-04 11:20:00,1.7834,1.78365,1.78305,1.78355,1330900000.0
2008-09-04 11:25:00,1.78355,1.78385,1.7827,1.783,1463299998.0
2008-09-04 11:30:00,1.78295,1.78385,1.7827,1.78285,1540000001.0
2008-09-04 11:35:00,1.78285,1.7835,1.78275,1.78305,828500000.0
2008-09-04 11:40:00,1.7831,1.7833,1.7816,1.78165,1638100000.0
2008-09-04 11:45:00,1.78165,1.782,1.7814,1.7817,1631100000.0
2008-09-04 11:50:00,1.7817,1.7826,1.78125,1.78245,1307900001.0
2008-09-04 11:55:00,1.78245,1.7825,1.7813,1.7824,1657699999.0
2008-09-04 12:00:00,1.7824,1.7824,1.7808,1.7816,1279000000.0
2008-09-04 12:05:00,1.78165,1.7817,1.78075,1.78155,1355200000.0
2008-09-04 12:10:00,1.7815,1.7816,1.78015,1.7804,1348100000.0
2008-09-04 12:15:00,1.78035,1.7805,1.77805,1.77815,2156600000.0
2008-09-04 12:20:00,1.7782,1.77985,1.7781,1.77925,1515900001.0
2008-09-04 12:25:00,1.77925,1.7798,1.77865,1.77945,1378000000.0
2008-09-04 12:30:00,1.77945,1.7801,1.77935,1.77955,1241999999.0
2008-09-04 12:35:00,1.77955,1.7802,1.77915,1.7792,764999999.0
2008-09-04 12:40:00,1.7792,1.7795,1.7785,1.77935,1377400000.0
2008-09-04 12:45:00,1.77935,1.7795,1.77845,1.7786,1381300000.0
2008-09-04 12:50:00,1.7786,1.7787,1.7779,1.77795,1149200000.0
2008-09-04 12:55:00,1.7781,1.7785,1.7761,1.77723,2039316880.0
2008-09-04 13:00:00,1.77725,1.7818,1.7772,1.7818,3658799996.0
2008-09-04 13:05:00,1.7818,1.7827,1.78145,1.7821,2307367502.0
2008-09-04 13:10:00,1.7821,1.7822,1.77935,1.7805,3155659607.0
2008-09-04 13:15:00,1.78055,1.7806,1.77965,1.7805,1170100000.0
2008-09-04 13:20:00,1.78045,1.78095,1.7798,1.77995,1639313558.0
2008-09-04 13:25:00,1.77995,1.78005,1.77955,1.77955,1023433750.0
2008-09-04 13:30:00,1.77955,1.7797,1.7783,1.779,1459200001.0
2008-09-04 13:35:00,1.779,1.7802,1.77885,1.78,1699500000.0
2008-09-04 13:40:00,1.78005,1.78015,1.7796,1.7799,1021600000.0
2008-09-04 13:45:00,1.77995,1.7811,1.7798,1.78055,2045300000.0
2008-09-04 13:50:00,1.78055,1.782,1.7802,1.78165,2124100001.0
2008-09-04 13:55:00,1.7816,1.7825,1.7816,1.78225,1563300000.0
2008-09-04 14:00:00,1.78225,1.78235,1.7815,1.782,1544679811.0
2008-09-04 14:05:00,1.782,1.7827,1.78165,1.7826,2095679809.0
2008-09-04 14:10:00,1.7827,1.783,1.78145,1.78225,2159059039.0
2008-09-04 14:15:00,1.78215,1.78225,1.78045,1.7808,1351159619.0
2008-09-04 14:20:00,1.78075,1.7811,1.7803,1.7808,1386900000.0
2008-09-04 14:25:00,1.7808,1.7815,1.7808,1.78115,758100000.0
2008-09-04 14:30:00,1.7814,1.7827,1.78055,1.7815,4779139437.0
2008-09-04 14:35:00,1.7814,1.7831,1.7797,1.7831,4980177922.0
2008-09-04 14:40:00,1.7831,1.7832,1.78185,1.78225,2761779813.0
2008-09-04 14:45:00,1.78225,1.78285,1.7811,1.78185,4195179812.0
2008-09-04 14:50:00,1.78185,1.78195,1.7806,1.7816,3619019249.0
2008-09-04 14:55:00,1.78165,1.78215,1.78095,1.782,2460179808.0
2008-09-04 15:00:00,1.782,1.7826,1.7811,1.78155,2523479813.0
2008-09-04 15:05:00,1.7816,1.7821,1.78095,1.78165,1855600000.0
2008-09-04 15:10:00,1.78165,1.7827,1.7815,1.7827,3134600002.0
2008-09-04 15:15:00,1.7827,1.783,1.78165,1.7817,1344399994.0
2008-09-04 15:20:00,1.7817,1.7819,1.7812,1.7817,1728900000.0
2008-09-04 15:25:00,1.7817,1.7835,1.7816,1.78325,2539439432.0
2008-09-04 15:30:00,1.78325,1.7834,1.78135,1.7815,2211299997.0
2008-09-04 15:35:00,1.7815,1.7819,1.7811,1.7817,1708139431.0
2008-09-04 15:40:00,1.7817,1.7827,1.78155,1.78155,1445499999.0
2008-09-04 15:45:00,1.78155,1.7819,1.781,1.78105,1708500000.0
2008-09-04 15:50:00,1.78105,1.7813,1.78085,1.78085,1331300000.0
2008-09-04 15:55:00,1.7809,1.78115,1.7797,1.7803,1765879811.0
2008-09-04 16:00:00,1.7802,1.7805,1.7782,1.7783,2494200001.0
2008-09-04 16:05:00,1.7783,1.7785,1.77725,1.7781,2322179812.0
2008-09-04 16:10:00,1.7781,1.77855,1.77735,1.7778,1372200000.0
2008-09-04 16:15:00,1.7779,1.7785,1.77755,1.7778,1586900000.0
2008-09-04 16:20:00,1.7778,1.7778,1.77645,1.7765,2504279814.0
2008-09-04 16:25:00,1.7765,1.777,1.77425,1.7747,2162079805.0
2008-09-04 16:30:00,1.7746,1.7747,1.77255,1.77305,3603300016.0
2008-09-04 16:35:00,1.77305,1.7738,1.77165,1.7737,3172800002.0
2008-09-04 16:40:00,1.7737,1.7747,1.77355,1.774,2670000004.0
2008-09-04 16:45:00,1.774,1.77475,1.7729,1.7745,2122600001.0
2008-09-04 16:50:00,1.7744,1.77465,1.7735,1.7739,1819800001.0
2008-09-04 16:55:00,1.77375,1.7747,1.7721,1.7722,2388600008.0
2008-09-04 17:00:00,1.77225,1.7734,1.77225,1.7731,2240900001.0
2008-09-04 17:05:00,1.7731,1.7735,1.7719,1.77195,2183400001.0
2008-09-04 17:10:00,1.77195,1.7724,1.76845,1.7689,3354000000.0
2008-09-04 17:15:00,1.7689,1.7689,1.7648,1.76515,2294200001.0
2008-09-04 17:20:00,1.76487,1.76613,1.76244,1.76576,1395000000.0
2008-09-04 17:25:00,1.76605,1.7672,1.76532,1.7669,1633800000.0
2008-09-04 17:30:00,1.7669,1.7683,1.7668,1.7671,1611900000.0
2008-09-04 17:35:00,1.7672,1.7694,1.7671,1.7685,2265900000.0
2008-09-04 17:40:00,1.7685,1.7698,1.76845,1.7686,2096700000.0
2008-09-04 17:45:00,1.76855,1.7695,1.7684,1.7692,1342000000.0
2008-09-04 17:50:00,1.7692,1.7695,1.76865,1.769,1440300000.0
2008-09-04 17:55:00,1.769,1.7693,1.76865,1.7687,1168499997.0
2008-09-04 18:00:00,1.7687,1.769,1.768,1.7686,844300000.0
2008-09-04 18:05:00,1.7686,1.7709,1.7685,1.7709,1112799998.0
2008-09-04 18:10:00,1.77085,1.772,1.77075,1.7716,1026000000.0
2008-09-04 18:15:00,1.7716,1.7725,1.7714,1.7718,1293300000.0
2008-09-04 18:20:00,1.7719,1.7722,1.7715,1.7715,604400000.0
2008-09-04 18:25:00,1.7716,1.7723,1.7715,1.7721,596600000.0
2008-09-04 18:30:00,1.7722,1.7724,1.77125,1.7716,652400000.0
2008-09-04 18:35:00,1.77155,1.7717,1.7712,1.7716,674900000.0
2008-09-04 18:40:00,1.7716,1.7723,1.77135,1.7717,1001000000.0
2008-09-04 18:45:00,1.7717,1.772,1.77145,1.7718,635600000.0
2008-09-04 18:50:00,1.7718,1.7727,1.7716,1.77235,879800000.0
2008-09-04 18:55:00,1.77235,1.774,1.77205,1.773,998300001.0
2008-09-04 19:00:00,1.77295,1.7732,1.77245,1.77265,554600000.0
2008-09-04 19:05:00,1.7727,1.7727,1.7719,1.7723,643400000.0
2008-09-04 19:10:00,1.77225,1.7733,1.77205,1.7733,647700000.0
2008-09-04 19:15:00,1.7733,1.7733,1.77235,1.7727,497400000.0
2008-09-04 19:20:00,1.7727,1.7733,1.7725,1.7732,574000000.0
2008-09-04 19:25:00,1.7732,1.7738,1.77315,1.77315,825300000.0
2008-09-04 19:30:00,1.77315,1.7738,1.77265,1.77375,563400000.0
2008-09-04 19:35:00,1.77375,1.77375,1.7713,1.7714,1237999998.0
2008-09-04 19:40:00,1.7714,1.7715,1.77065,1.7713,887300000.0
2008-09-04 19:45:00,1.7713,1.7713,1.77055,1.77085,861800000.0
2008-09-04 19:50:00,1.7709,1.7712,1.7707,1.7712,520300000.0
2008-09-04 19:55:00,1.7712,1.7718,1.77105,1.7713,423200000.0
2008-09-04 20:00:00,1.7713,1.7715,1.77115,1.7713,392100000.0
2008-09-04 20:05:00,1.7715,1.77245,1.7712,1.77245,730000000.0
2008-09-04 20:10:00,1.77245,1.773,1.77155,1.7717,964700000.0
2008-09-04 20:15:00,1.7717,1.7717,1.768,1.768,1457399997.0
2008-09-04 20:20:00,1.7681,1.7689,1.768,1.7684,660400000.0
2008-09-04 20:25:00,1.7684,1.7695,1.7682,1.76935,911800000.0
2008-09-04 20:30:00,1.7694,1.7722,1.76925,1.7718,1022800000.0
2008-09-04 20:35:00,1.7718,1.7721,1.7706,1.77075,943300000.0
2008-09-04 20:40:00,1.77075,1.7714,1.77075,1.7712,740600000.0
2008-09-04 20:45:00,1.7713,1.7717,1.7711,1.77115,715200000.0
2008-09-04 20:50:00,1.77115,1.7712,1.7702,1.7703,472500000.0
2008-09-04 20:55:00,1.7703,1.7703,1.76845,1.7687,979000000.0
2008-09-04 21:00:00,1.7688,1.7693,1.7686,1.7691,464300000.0
2008-09-04 21:05:00,1.7691,1.7697,1.769,1.7691,648700000.0
2008-09-04 21:10:00,1.7691,1.7698,1.7687,1.7692,1174500000.0
2008-09-04 21:15:00,1.76925,1.7697,1.76875,1.7693,644200000.0
2008-09-04 21:20:00,1.7693,1.77005,1.76925,1.7696,506300000.0
2008-09-04 21:25:00,1.7697,1.7698,1.7692,1.76945,267600000.0
2008-09-04 21:30:00,1.76945,1.7695,1.76855,1.769,327100000.0
2008-09-04 21:35:00,1.769,1.76905,1.7684,1.76905,383500000.0
2008-09-04 21:40:00,1.769,1.7692,1.769,1.769,155600000.0
2008-09-04 21:45:00,1.769,1.76905,1.76815,1.7682,416600000.0
2008-09-04 21:50:00,1.7682,1.7683,1.7681,1.76825,130900000.0
2008-09-04 21:55:00,1.76825,1.7685,1.76805,1.7684,206700000.0
2008-09-04 22:00:00,1.76845,1.76875,1.76835,1.7684,197400000.0
2008-09-04 22:05:00,1.7684,1.76905,1.7684,1.7686,402700000.0
2008-09-04 22:10:00,1.7686,1.7689,1.76855,1.76855,268900000.0
2008-09-04 22:15:00,1.7685,1.7685,1.7682,1.7684,234500000.0
2008-09-04 22:20:00,1.7685,1.7685,1.7681,1.7681,119200000.0
2008-09-04 22:25:00,1.76805,1.76805,1.76755,1.7676,144500000.0
2008-09-04 22:30:00,1.76765,1.7682,1.76765,1.768,257800000.0
2008-09-04 22:35:00,1.768,1.7683,1.76745,1.76745,250800000.0
2008-09-04 22:40:00,1.76745,1.768,1.7674,1.76775,556400000.0
2008-09-04 22:45:00,1.76775,1.7688,1.76765,1.7686,380000003.0
2008-09-04 22:50:00,1.7686,1.76875,1.76805,1.7683,609800001.0
2008-09-04 22:55:00,1.76825,1.7685,1.7682,1.7684,31100000.0
2008-09-04 23:00:00,1.76825,1.7683,1.7678,1.76788,542600001.0
2008-09-04 23:05:00,1.768,1.768,1.76713,1.7678,706000001.0
2008-09-04 23:10:00,1.7678,1.768,1.7662,1.7665,419000000.0
2008-09-04 23:15:00,1.7665,1.7665,1.7595,1.7621,1722200013.0
2008-09-04 23:20:00,1.7621,1.7621,1.75985,1.7601,2297100003.0
2008-09-04 23:25:00,1.7601,1.7601,1.755,1.7569,1802700009.0
2008-09-04 23:30:00,1.7569,1.7594,1.75567,1.759,1597400025.0
2008-09-04 23:35:00,1.759,1.7595,1.75785,1.7584,1226300036.0
2008-09-04 23:40:00,1.7586,1.7601,1.7585,1.7595,432800000.0
2008-09-04 23:45:00,1.7595,1.7595,1.75795,1.7581,1618900032.0
2008-09-04 23:50:00,1.7581,1.7591,1.75745,1.7591,664400006.0
2008-09-04 23:55:00,1.7591,1.7601,1.75845,1.76,825200018.0
2008-09-05 00:00:00,1.7601,1.7618,1.7599,1.7608,517800000.0
2008-09-05 00:05:00,1.7608,1.76185,1.7603,1.7603,2701900094.0
2008-09-05 00:10:00,1.7603,1.7603,1.75825,1.7584,2833300016.0
2008-09-05 00:15:00,1.7584,1.75865,1.7572,1.7575,2469900002.0
2008-09-05 00:20:00,1.7575,1.7583,1.7575,1.7581,671300001.0
2008-09-05 00:25:00,1.7581,1.75925,1.7581,1.7587,1301400003.0
2008-09-05 00:30:00,1.7587,1.7587,1.75793,1.75807,405600000.0
2008-09-05 00:35:00,1.75815,1.75925,1.7579,1.75915,794999997.0
2008-09-05 00:40:00,1.759,1.7594,1.7585,1.7585,527700001.0
2008-09-05 00:45:00,1.7585,1.7599,1.7585,1.7591,705800000.0
2008-09-05 00:50:00,1.7591,1.76075,1.7589,1.76075,3861299982.0
2008-09-05 00:55:00,1.76075,1.76125,1.75995,1.761,554399997.0
2008-09-05 01:00:00,1.761,1.7617,1.7608,1.7609,1274299990.0
2008-09-05 01:05:00,1.7609,1.7615,1.7609,1.7614,312900000.0
2008-09-05 01:10:00,1.7615,1.76195,1.7605,1.7609,725899995.0
2008-09-05 01:15:00,1.761,1.7613,1.7604,1.76075,381200000.0
2008-09-05 01:20:00,1.7609,1.76155,1.76042,1.7614,1837800021.0
2008-09-05 01:25:00,1.7614,1.7617,1.76,1.76,2134999968.0
2008-09-05 01:30:00,1.76,1.76045,1.7599,1.7601,925599991.0
2008-09-05 01:35:00,1.7599,1.7613,1.75915,1.7611,644400003.0
2008-09-05 01:40:00,1.76135,1.76135,1.75795,1.7584,716400000.0
2008-09-05 01:45:00,1.7584,1.7594,1.7573,1.7594,1973600020.0
2008-09-05 01:50:00,1.7594,1.7594,1.75775,1.75865,384100000.0
2008-09-05 01:55:00,1.7588,1.7602,1.75875,1.75965,568599996.0
2008-09-05 02:00:00,1.7596,1.7596,1.7586,1.75885,733500008.0
2008-09-05 02:05:00,1.75915,1.7597,1.75915,1.7597,853100008.0
2008-09-05 02:10:00,1.7596,1.7599,1.759,1.7599,1145499998.0
2008-09-05 02:15:00,1.7599,1.76,1.7593,1.75945,348400000.0
2008-09-05 02:20:00,1.75945,1.7603,1.75825,1.75825,484400002.0
2008-09-05 02:25:00,1.75825,1.75875,1.7577,1.75835,302400000.0
2008-09-05 02:30:00,1.75835,1.7587,1.7582,1.7582,144300000.0
2008-09-05 02:35:00,1.7582,1.7586,1.7582,1.7582,722300006.0
2008-09-05 02:40:00,1.7582,1.7583,1.7582,1.7582,34500000.0
2008-09-05 02:45:00,1.7582,1.75885,1.75815,1.75885,538699999.0
2008-09-05 02:50:00,1.75885,1.7608,1.7588,1.7598,657868750.0
2008-09-05 02:55:00,1.76015,1.76105,1.75885,1.7589,241325000.0
2008-09-05 03:00:00,1.7589,1.75905,1.75885,1.7589,27400000.0
2008-09-05 03:05:00,1.75885,1.75895,1.75645,1.75695,477800000.0
2008-09-05 03:10:00,1.7567,1.7579,1.7565,1.7579,571000000.0
2008-09-05 03:15:00,1.7579,1.7579,1.7566,1.7568,2251000043.0
2008-09-05 03:20:00,1.75665,1.75745,1.75665,1.75735,754400022.0
2008-09-05 03:25:00,1.75735,1.75795,1.757,1.7579,432600000.0
2008-09-05 03:30:00,1.7579,1.7605,1.75755,1.7603,1063499999.0
2008-09-05 03:35:00,1.7603,1.7603,1.7589,1.7599,1331500009.0
2008-09-05 03:40:00,1.7599,1.7608,1.7587,1.7589,914200007.0
2008-09-05 03:45:00,1.75865,1.7591,1.75415,1.7542,1307784375.0
2008-09-05 03:50:00,1.7542,1.75605,1.7536,1.75605,1128500002.0
2008-09-05 03:55:00,1.7561,1.7571,1.75585,1.7562,1894799970.0
2008-09-05 04:00:00,1.7564,1.7564,1.7553,1.75535,381500000.0
2008-09-05 04:05:00,1.75535,1.7568,1.75535,1.7567,661100008.0
2008-09-05 04:10:00,1.75675,1.75745,1.7567,1.75725,457700005.0
2008-09-05 04:15:00,1.7573,1.7574,1.7565,1.7565,347600000.0
2008-09-05 04:20:00,1.7565,1.75815,1.7565,1.75815,404600000.0
2008-09-05 04:25:00,1.75825,1.7586,1.7574,1.7576,399700000.0
2008-09-05 04:30:00,1.75755,1.7584,1.757,1.75835,301800000.0
2008-09-05 04:35:00,1.7583,1.75855,1.75665,1.7571,591600002.0
2008-09-05 04:40:00,1.7572,1.758,1.7566,1.7573,1250900046.0
2008-09-05 04:45:00,1.7573,1.7574,1.75625,1.7564,429900000.0
2008-09-05 04:50:00,1.7564,1.7567,1.75625,1.7564,417800000.0
2008-09-05 04:55:00,1.7564,1.7565,1.7562,1.7562,177100000.0
2008-09-05 05:00:00,1.75615,1.75615,1.7552,1.7555,1070200024.0
2008-09-05 05:05:00,1.7554,1.7566,1.7553,1.7564,310200000.0
2008-09-05 05:10:00,1.75645,1.75735,1.75585,1.75705,5004200033.0
2008-09-05 05:15:00,1.757,1.758,1.7569,1.758,553500000.0
2008-09-05 05:20:00,1.758,1.758,1.7574,1.7578,371000000.0
2008-09-05 05:25:00,1.7578,1.75795,1.7576,1.7577,433200000.0
2008-09-05 05:30:00,1.7577,1.7577,1.7569,1.75715,406500000.0
2008-09-05 05:35:00,1.7571,1.7574,1.7566,1.7574,467400002.0
2008-09-05 05:40:00,1.7574,1.7574,1.75642,1.7567,987400020.0
2008-09-05 05:45:00,1.7568,1.7584,1.7568,1.7581,682999998.0
2008-09-05 05:50:00,1.7582,1.75855,1.758,1.758,1725400040.0
2008-09-05 05:55:00,1.758,1.7582,1.75775,1.75775,602100000.0
2008-09-05 06:00:00,1.7578,1.7586,1.75775,1.7581,892200000.0
2008-09-05 06:05:00,1.7581,1.7581,1.7575,1.7578,326300000.0
2008-09-05 06:10:00,1.7578,1.7578,1.7569,1.757,179800000.0
2008-09-05 06:15:00,1.757,1.757,1.75665,1.75695,325499999.0
2008-09-05 06:20:00,1.75695,1.7582,1.7567,1.7581,2617700010.0
2008-09-05 06:25:00,1.75815,1.75825,1.75755,1.7579,785999999.0
2008-09-05 06:30:00,1.7579,1.758,1.7576,1.7578,931600007.0
2008-09-05 06:35:00,1.7578,1.7578,1.7566,1.75675,813500003.0
2008-09-05 06:40:00,1.75675,1.757,1.75636,1.75695,126800000.0
2008-09-05 06:45:00,1.7568,1.7573,1.7565,1.7565,149200000.0
2008-09-05 06:50:00,1.7565,1.7567,1.7565,1.7565,237700000.0
2008-09-05 06:55:00,1.7565,1.7568,1.7565,1.7568,233900000.0
2008-09-05 07:00:00,1.75675,1.75755,1.75675,1.7575,365700000.0
2008-09-05 07:05:00,1.7575,1.7595,1.7575,1.7594,1176999994.0
2008-09-05 07:10:00,1.7595,1.7604,1.7591,1.7602,1719400011.0
2008-09-05 07:15:00,1.7602,1.76105,1.7602,1.7606,967999999.0
2008-09-05 07:20:00,1.7606,1.7606,1.75935,1.7598,921800000.0
2008-09-05 07:25:00,1.7598,1.7598,1.75845,1.759,1431000001.0
2008-09-05 07:30:00,1.759,1.7594,1.7581,1.7585,1540900002.0
2008-09-05 07:35:00,1.7584,1.7588,1.75815,1.7588,1159004054.0
2008-09-05 07:40:00,1.7588,1.75955,1.7587,1.759,363200001.0
2008-09-05 07:45:00,1.759,1.7594,1.7586,1.7587,886800007.0
2008-09-05 07:50:00,1.7587,1.75875,1.7582,1.75865,756899998.0
2008-09-05 07:55:00,1.7587,1.75875,1.75795,1.758,916200001.0
2008-09-05 08:00:00,1.75795,1.7588,1.75745,1.7586,770499998.0
2008-09-05 08:05:00,1.7586,1.7597,1.7585,1.75935,559508000.0
2008-09-05 08:10:00,1.7593,1.7613,1.7593,1.7608,697900001.0
2008-09-05 08:15:00,1.76075,1.76125,1.7588,1.75945,684120000.0
2008-09-05 08:20:00,1.75945,1.7601,1.7585,1.75905,333299999.0
2008-09-05 08:25:00,1.75905,1.76,1.7585,1.75995,367700000.0
2008-09-05 08:30:00,1.75995,1.761,1.7597,1.7605,416900000.0
2008-09-05 08:35:00,1.7605,1.76055,1.7575,1.75815,611700000.0
2008-09-05 08:40:00,1.7581,1.7592,1.75655,1.7583,981200002.0
2008-09-05 08:45:00,1.75835,1.7597,1.75755,1.7597,643999999.0
2008-09-05 08:50:00,1.75955,1.7597,1.75865,1.7593,759800000.0
2008-09-05 08:55:00,1.7593,1.7599,1.75855,1.75865,741500000.0
2008-09-05 09:00:00,1.7587,1.76005,1.75785,1.76,1652700001.0
2008-09-05 09:05:00,1.76,1.76015,1.7591,1.7598,1926799999.0
2008-09-05 09:10:00,1.7598,1.7611,1.7592,1.7608,1184500000.0
2008-09-05 09:15:00,1.7607,1.76195,1.7606,1.7611,1041200001.0
2008-09-05 09:20:00,1.761,1.76165,1.75985,1.7602,1602299997.0
2008-09-05 09:25:00,1.7602,1.7607,1.7593,1.75935,873800000.0
2008-09-05 09:30:00,1.7594,1.76005,1.75855,1.7598,2122100011.0
2008-09-05 09:35:00,1.7598,1.7612,1.7595,1.7612,1481900000.0
2008-09-05 09:40:00,1.7611,1.7614,1.7602,1.76105,2210700003.0
2008-09-05 09:45:00,1.76105,1.7615,1.76095,1.76135,757500000.0
2008-09-05 09:50:00,1.76135,1.7618,1.7606,1.76115,1220700000.0
2008-09-05 09:55:00,1.76115,1.7616,1.76085,1.76125,1089600000.0
2008-09-05 10:00:00,1.76125,1.7626,1.76105,1.7625,1099700000.0
2008-09-05 10:05:00,1.76245,1.7625,1.7605,1.7608,1906700008.0
2008-09-05 10:10:00,1.7607,1.7623,1.7605,1.76115,1349200000.0
2008-09-05 10:15:00,1.7611,1.76125,1.75995,1.76095,1740800000.0
2008-09-05 10:20:00,1.76095,1.7615,1.7602,1.7607,1643500002.0
2008-09-05 10:25:00,1.7607,1.7618,1.7606,1.76125,2167600002.0
2008-09-05 10:30:00,1.76125,1.7618,1.7608,1.76115,2175600003.0
2008-09-05 10:35:00,1.7612,1.76135,1.76025,1.761,2400300003.0
2008-09-05 10:40:00,1.761,1.7633,1.761,1.76315,2048684373.0
2008-09-05 10:45:00,1.7632,1.7634,1.7614,1.7616,1740700001.0
2008-09-05 10:50:00,1.7615,1.7628,1.76145,1.7626,1372900002.0
2008-09-05 10:55:00,1.7626,1.76385,1.7626,1.7634,1629400001.0
2008-09-05 11:00:00,1.7635,1.764,1.7623,1.76255,1401900000.0
2008-09-05 11:05:00,1.7626,1.76285,1.7615,1.7618,617400000.0
2008-09-05 11:10:00,1.7618,1.7629,1.7618,1.7621,1562200006.0
2008-09-05 11:15:00,1.7621,1.763,1.7621,1.7621,972000000.0
2008-09-05 11:20:00,1.7621,1.7624,1.7616,1.76225,953700000.0
2008-09-05 11:25:00,1.7623,1.7636,1.7623,1.7631,1334200000.0
2008-09-05 11:30:00,1.7631,1.76455,1.763,1.76385,1006800000.0
2008-09-05 11:35:00,1.76385,1.7641,1.7628,1.764,1429999999.0
2008-09-05 11:40:00,1.76395,1.7641,1.76215,1.7631,814800001.0
2008-09-05 11:45:00,1.7631,1.76455,1.76305,1.7642,1470600001.0
2008-09-05 11:50:00,1.7642,1.76455,1.76365,1.76375,1309000000.0
2008-09-05 11:55:00,1.76375,1.7641,1.7632,1.76405,1080900000.0
2008-09-05 12:00:00,1.764,1.7643,1.7633,1.7637,2681000005.0
2008-09-05 12:05:00,1.76365,1.7638,1.76085,1.76205,1506649999.0
2008-09-05 12:10:00,1.7621,1.7627,1.76145,1.7616,881100000.0
2008-09-05 12:15:00,1.7616,1.7624,1.76025,1.7604,1324899999.0
2008-09-05 12:20:00,1.7604,1.7617,1.7603,1.76155,1731000000.0
2008-09-05 12:25:00,1.76155,1.76165,1.76015,1.76085,1493300000.0
2008-09-05 12:30:00,1.76085,1.7612,1.76075,1.76105,543000000.0
2008-09-05 12:35:00,1.761,1.7617,1.76065,1.76065,766199999.0
2008-09-05 12:40:00,1.76065,1.76065,1.7587,1.7588,1171400000.0
2008-09-05 12:45:00,1.7588,1.7597,1.75875,1.75905,607454000.0
2008-09-05 12:50:00,1.7591,1.7591,1.7579,1.7584,895799998.0
2008-09-05 12:55:00,1.7583,1.759,1.7571,1.7588,1454299998.0
2008-09-05 13:00:00,1.7587,1.75885,1.7578,1.75845,848800002.0
2008-09-05 13:05:00,1.75845,1.76035,1.75845,1.7596,1121799999.0
2008-09-05 13:10:00,1.7596,1.7604,1.7591,1.75955,845000000.0
2008-09-05 13:15:00,1.75955,1.76015,1.7591,1.7601,556700000.0
2008-09-05 13:20:00,1.76005,1.7626,1.75985,1.7623,790100000.0
2008-09-05 13:25:00,1.7623,1.76235,1.7612,1.7613,1876600000.0
2008-09-05 13:30:00,1.7613,1.7619,1.7611,1.76175,1111600000.0
2008-09-05 13:35:00,1.76175,1.7632,1.76125,1.7613,1698500001.0
2008-09-05 13:40:00,1.76135,1.7623,1.7613,1.762,1141068759.0
2008-09-05 13:45:00,1.762,1.7629,1.7619,1.7627,1165400000.0
2008-09-05 13:50:00,1.7627,1.7628,1.76175,1.76175,554900000.0
2008-09-05 13:55:00,1.76175,1.7623,1.7614,1.7618,560600000.0
2008-09-05 14:00:00,1.7618,1.7626,1.76115,1.7615,991200001.0
2008-09-05 14:05:00,1.76145,1.7618,1.7594,1.7601,1134600000.0
2008-09-05 14:10:00,1.7601,1.76095,1.75985,1.76025,1150700002.0
2008-09-05 14:15:00,1.7603,1.76125,1.75965,1.76125,813800002.0
2008-09-05 14:20:00,1.76115,1.7633,1.7611,1.76315,887000000.0
2008-09-05 14:25:00,1.76305,1.7656,1.763,1.7631,2317500001.0
2008-09-05 14:30:00,1.76335,1.7683,1.7609,1.7619,2876431710.0
2008-09-05 14:35:00,1.7613,1.76535,1.7601,1.7649,4425224994.0
2008-09-05 14:40:00,1.7649,1.7693,1.76395,1.7685,2514499997.0
2008-09-05 14:45:00,1.7686,1.772,1.76785,1.7708,2844900004.0
2008-09-05 14:50:00,1.7708,1.7718,1.76895,1.7695,3377399998.0
2008-09-05 14:55:00,1.7695,1.7703,1.7668,1.7682,3021900000.0
2008-09-05 15:00:00,1.7682,1.7684,1.7667,1.7667,3299500007.0
2008-09-05 15:05:00,1.7668,1.7682,1.76675,1.7676,2282400000.0
2008-09-05 15:10:00,1.7676,1.77115,1.7675,1.771,2049300003.0
2008-09-05 15:15:00,1.771,1.774,1.771,1.7728,2923039021.0
2008-09-05 15:20:00,1.7728,1.7733,1.7708,1.7715,3248100008.0
2008-09-05 15:25:00,1.7715,1.77165,1.7691,1.77005,2113002496.0
2008-09-05 15:30:00,1.77005,1.771,1.7694,1.77015,1476935000.0
2008-09-05 15:35:00,1.7701,1.7733,1.7701,1.7726,1994905411.0
2008-09-05 15:40:00,1.7726,1.7731,1.7712,1.7727,1708300000.0
2008-09-05 15:45:00,1.7727,1.7737,1.77195,1.7737,1459900000.0
2008-09-05 15:50:00,1.77365,1.7739,1.77265,1.77305,2308100012.0
2008-09-05 15:55:00,1.7731,1.7745,1.7724,1.7725,1796700003.0
2008-09-05 16:00:00,1.7725,1.7731,1.7703,1.7713,2471000005.0
2008-09-05 16:05:00,1.7713,1.7729,1.7713,1.7718,1353800000.0
2008-09-05 16:10:00,1.7718,1.7724,1.76945,1.7712,2368400004.0
2008-09-05 16:15:00,1.77105,1.7712,1.77015,1.7711,2118900007.0
2008-09-05 16:20:00,1.7711,1.7711,1.76935,1.76995,3517999998.0
2008-09-05 16:25:00,1.76995,1.77005,1.76705,1.7682,3286699997.0
2008-09-05 16:30:00,1.768,1.7683,1.76635,1.76655,2405000000.0
2008-09-05 16:35:00,1.76655,1.769,1.7661,1.7686,2188600000.0
2008-09-05 16:40:00,1.7686,1.7686,1.7661,1.76625,1934899998.0
2008-09-05 16:45:00,1.76625,1.7682,1.7662,1.76795,864000000.0
2008-09-05 16:50:00,1.768,1.76835,1.7665,1.7667,1243500000.0
2008-09-05 16:55:00,1.7667,1.7678,1.76625,1.7667,1435300001.0
2008-09-05 17:00:00,1.7666,1.76725,1.7661,1.76725,1392100003.0
2008-09-05 17:05:00,1.7673,1.7674,1.7664,1.7672,1130600000.0
2008-09-05 17:10:00,1.7672,1.7691,1.7665,1.76845,1721600002.0
2008-09-05 17:15:00,1.7685,1.7685,1.76685,1.767,1725600000.0
2008-09-05 17:20:00,1.767,1.76805,1.76685,1.76735,1843799997.0
2008-09-05 17:25:00,1.7674,1.7674,1.7665,1.7665,1447302700.0
2008-09-05 17:30:00,1.7665,1.7678,1.76635,1.7669,2410800003.0
2008-09-05 17:35:00,1.7669,1.76805,1.76635,1.768,1368860748.0
2008-09-05 17:40:00,1.768,1.768,1.76645,1.7677,1681100001.0
2008-09-05 17:45:00,1.7677,1.768,1.7673,1.76755,2310600002.0
2008-09-05 17:50:00,1.76755,1.76935,1.7675,1.769,1403700000.0
2008-09-05 17:55:00,1.769,1.7691,1.7675,1.7684,1225600000.0
2008-09-05 18:00:00,1.76845,1.7685,1.7671,1.76755,592100000.0
2008-09-05 18:05:00,1.76755,1.76775,1.7671,1.7671,585599999.0
2008-09-05 18:10:00,1.7671,1.76725,1.7648,1.7651,996816876.0
2008-09-05 18:15:00,1.76515,1.76575,1.76265,1.76415,987800008.0
2008-09-05 18:20:00,1.76415,1.76415,1.7616,1.76265,818200000.0
2008-09-05 18:25:00,1.7627,1.7629,1.7615,1.7619,452699997.0
2008-09-05 18:30:00,1.7619,1.76235,1.76135,1.76205,413200000.0
2008-09-05 18:35:00,1.7621,1.7635,1.7621,1.76275,584200000.0
2008-09-05 18:40:00,1.7628,1.76365,1.76275,1.76305,451900000.0
2008-09-05 18:45:00,1.763,1.76325,1.76235,1.7629,334600000.0
2008-09-05 18:50:00,1.76295,1.7633,1.7628,1.763,199300000.0
2008-09-05 18:55:00,1.7629,1.765,1.7629,1.7646,614800000.0
2008-09-05 19:00:00,1.76465,1.76485,1.76415,1.76445,539900000.0
2008-09-05 19:05:00,1.76445,1.7654,1.7644,1.76505,522500001.0
2008-09-05 19:10:00,1.7651,1.7653,1.76455,1.7653,380300000.0
2008-09-05 19:15:00,1.7652,1.7652,1.7647,1.7648,298200000.0
2008-09-05 19:20:00,1.76485,1.7651,1.7644,1.76455,479800000.0
2008-09-05 19:25:00,1.7646,1.76475,1.76415,1.76465,331400000.0
2008-09-05 19:30:00,1.76465,1.76485,1.76345,1.76435,583999999.0
2008-09-05 19:35:00,1.76435,1.7651,1.76425,1.7651,264600000.0
2008-09-05 19:40:00,1.76505,1.7652,1.7646,1.76495,289200000.0
2008-09-05 19:45:00,1.76495,1.76495,1.7641,1.7641,194900000.0
2008-09-05 19:50:00,1.76415,1.7642,1.764,1.7641,53200000.0
2008-09-05 19:55:00,1.7641,1.7642,1.764,1.76415,123400000.0
2008-09-05 20:00:00,1.76415,1.7643,1.764,1.764,94300000.0
2008-09-05 20:05:00,1.76405,1.76405,1.7631,1.76375,314300000.0
2008-09-05 20:10:00,1.76375,1.76415,1.76325,1.7636,272200000.0
2008-09-05 20:15:00,1.76365,1.7638,1.76345,1.7635,148500000.0
2008-09-05 20:20:00,1.7635,1.76365,1.76345,1.7635,264700000.0
2008-09-05 20:25:00,1.76345,1.7639,1.7634,1.7638,163100000.0
2008-09-05 20:30:00,1.7638,1.7643,1.7638,1.7643,136900000.0
2008-09-05 20:35:00,1.7643,1.7643,1.7639,1.764,174200000.0
2008-09-05 20:40:00,1.764,1.7642,1.76365,1.76375,142400000.0
2008-09-05 20:45:00,1.7638,1.7639,1.763,1.7635,322900000.0
2008-09-05 20:50:00,1.7635,1.7635,1.7626,1.7627,343300000.0
2008-09-05 20:55:00,1.7627,1.7631,1.7626,1.76285,511000000.0
2008-09-05 21:00:00,1.7629,1.7636,1.76275,1.7636,225600000.0
2008-09-05 21:05:00,1.7636,1.7638,1.76345,1.76365,55500000.0
2008-09-05 21:10:00,1.76365,1.76385,1.7636,1.76365,29000000.0
2008-09-05 21:15:00,1.76354,1.7642,1.76339,1.76415,57000000.0
2008-09-05 21:20:00,1.76415,1.7643,1.76395,1.764,103400000.0
2008-09-05 21:25:00,1.764,1.76405,1.76305,1.76305,96600000.0
2008-09-05 21:30:00,1.7631,1.7636,1.7629,1.76355,119300000.0
2008-09-05 21:35:00,1.7636,1.7638,1.7633,1.7637,585999996.0
2008-09-05 21:40:00,1.7636,1.7637,1.76345,1.76355,441399978.0
2008-09-05 21:45:00,1.76355,1.76365,1.76325,1.76355,96500000.0
2008-09-05 21:50:00,1.76355,1.7639,1.76325,1.76335,158000000.0
2008-09-05 21:55:00,1.7634,1.7643,1.76335,1.764,289999999.0
2008-09-05 22:00:00,1.764,1.7641,1.76375,1.76375,325467500.0
2008-09-05 22:05:00,1.7638,1.7639,1.7633,1.7636,81800000.0
2008-09-05 22:10:00,1.76365,1.7639,1.76365,1.76375,88100000.0
2008-09-05 22:15:00,1.7638,1.764,1.7636,1.764,93700000.0
2008-09-05 22:20:00,1.764,1.764,1.76338,1.7637,56800000.0
2008-09-05 22:25:00,1.7637,1.7638,1.7635,1.7635,63000000.0
2008-09-05 22:30:00,1.76345,1.7636,1.7629,1.7633,307500001.0
2008-09-05 22:35:00,1.76325,1.76365,1.7632,1.7635,336100000.0
2008-09-05 22:40:00,1.7635,1.7642,1.76335,1.7641,324900000.0
2008-09-05 22:45:00,1.7642,1.7649,1.76415,1.7648,303100001.0
2008-09-05 22:50:00,1.7648,1.7659,1.76475,1.7658,305700000.0
2008-09-05 22:55:00,1.7658,1.7664,1.76505,1.76625,896200001.0
2008-09-08 00:00:00,1.7863,1.7914,1.7863,1.7914,464000000.0
2008-09-08 00:05:00,1.7915,1.7935,1.789,1.7898,464000000.0
2008-09-08 00:10:00,1.7899,1.7902,1.786,1.7864,464000000.0
2008-09-08 00:15:00,1.7862,1.7863,1.7775,1.7853,464000000.0
2008-09-08 00:20:00,1.7848,1.7867,1.7845,1.7845,464000000.0
2008-09-08 00:25:00,1.7844,1.7845,1.781,1.7813,464000000.0
2008-09-08 00:30:00,1.781,1.7828,1.7809,1.782,464000000.0
2008-09-08 00:35:00,1.7819,1.784,1.7817,1.7831,464000000.0
2008-09-08 00:40:00,1.7832,1.7855,1.783,1.7846,464000000.0
2008-09-08 00:45:00,1.7845,1.785,1.784,1.7846,464000000.0
2008-09-08 00:50:00,1.7847,1.7858,1.784,1.7841,464000000.0
2008-09-08 00:55:00,1.784,1.785,1.784,1.7845,464000000.0
2008-09-08 01:00:00,1.7844,1.7855,1.7828,1.785,464000000.0
2008-09-08 01:05:00,1.7849,1.7853,1.7826,1.7826,464000000.0
2008-09-08 01:10:00,1.7825,1.7828,1.7819,1.7819,464000000.0
2008-09-08 01:15:00,1.782,1.782,1.7807,1.7808,464000000.0
2008-09-08 01:20:00,1.7809,1.7815,1.7806,1.7809,464000000.0
2008-09-08 01:25:00,1.7812,1.7819,1.7802,1.7812,464000000.0
2008-09-08 01:30:00,1.7808,1.7816,1.7802,1.7808,464000000.0
2008-09-08 01:35:00,1.7809,1.7814,1.7807,1.7813,464000000.0
2008-09-08 01:40:00,1.7814,1.7819,1.7812,1.7816,464000000.0
2008-09-08 01:45:00,1.7817,1.7818,1.7811,1.7811,464000000.0
2008-09-08 01:50:00,1.7812,1.7822,1.7811,1.7814,464000000.0
2008-09-08 01:55:00,1.7815,1.7823,1.7813,1.782,464000000.0
2008-09-08 02:00:00,1.7819,1.78195,1.7794,1.7802,885299999.0
2008-09-08 02:05:00,1.7802,1.78045,1.779,1.7801,1990000017.0
2008-09-08 02:10:00,1.7801,1.78045,1.7797,1.7803,833500002.0
2008-09-08 02:15:00,1.78035,1.78145,1.78,1.78145,924400008.0
2008-09-08 02:20:00,1.78145,1.7821,1.7813,1.78175,733400003.0
2008-09-08 02:25:00,1.78175,1.7831,1.7817,1.78265,426800000.0
2008-09-08 02:30:00,1.78265,1.78405,1.7826,1.7837,778800003.0
2008-09-08 02:35:00,1.7837,1.7846,1.78265,1.78275,821200012.0
2008-09-08 02:40:00,1.78275,1.78325,1.7826,1.7827,1818900027.0
2008-09-08 02:45:00,1.7827,1.78485,1.7826,1.78465,2396000041.0
2008-09-08 02:50:00,1.7847,1.78505,1.7842,1.7845,854500000.0
2008-09-08 02:55:00,1.7843,1.7844,1.78315,1.78325,918000011.0
2008-09-08 03:00:00,1.78325,1.7845,1.783,1.784,489399994.0
2008-09-08 03:05:00,1.78398,1.7848,1.7835,1.7835,259800000.0
2008-09-08 03:10:00,1.7835,1.7851,1.7834,1.7848,446200000.0
2008-09-08 03:15:00,1.7848,1.78655,1.7845,1.7864,660600002.0
2008-09-08 03:20:00,1.7864,1.7891,1.78635,1.78825,728400000.0
2008-09-08 03:25:00,1.7884,1.7898,1.7867,1.7878,1039899998.0
2008-09-08 03:30:00,1.7883,1.78855,1.78705,1.78845,657300001.0
2008-09-08 03:35:00,1.78845,1.7887,1.7883,1.7886,237700000.0
2008-09-08 03:40:00,1.78855,1.7892,1.78845,1.78875,653800002.0
2008-09-08 03:45:00,1.78875,1.78885,1.7882,1.78875,618799999.0
2008-09-08 03:50:00,1.78875,1.7892,1.78855,1.7889,300500000.0
2008-09-08 03:55:00,1.7889,1.7895,1.7886,1.7895,650799999.0
2008-09-08 04:00:00,1.7893,1.7908,1.7892,1.7907,700399999.0
2008-09-08 04:05:00,1.79065,1.7919,1.79,1.7918,567400001.0
2008-09-08 04:10:00,1.7918,1.7926,1.7902,1.79075,654500002.0
2008-09-08 04:15:00,1.79075,1.79125,1.78995,1.7905,541400010.0
2008-09-08 04:20:00,1.7905,1.7919,1.7902,1.7916,1189600004.0
2008-09-08 04:25:00,1.7916,1.7933,1.79155,1.79265,1504900000.0
2008-09-08 04:30:00,1.7926,1.7926,1.7913,1.792,623499997.0
2008-09-08 04:35:00,1.792,1.7953,1.792,1.79525,1313900000.0
2008-09-08 04:40:00,1.7953,1.7954,1.7945,1.79485,1429400012.0
2008-09-08 04:45:00,1.7948,1.7961,1.7947,1.796,488300000.0
2008-09-08 04:50:00,1.796,1.7962,1.79455,1.7951,666700000.0
2008-09-08 04:55:00,1.7951,1.7954,1.7946,1.7947,290800000.0
2008-09-08 05:00:00,1.7946,1.7954,1.7946,1.7953,723400006.0
2008-09-08 05:05:00,1.7952,1.7954,1.7949,1.79515,130900000.0
2008-09-08 05:10:00,1.79515,1.7972,1.7951,1.79645,442700001.0
2008-09-08 05:15:00,1.79635,1.7972,1.79635,1.797,421500000.0
2008-09-08 05:20:00,1.79705,1.7976,1.7964,1.7965,612699994.0
2008-09-08 05:25:00,1.7965,1.7968,1.7954,1.7955,557300000.0
2008-09-08 05:30:00,1.7955,1.7956,1.79505,1.7951,256800000.0
2008-09-08 05:35:00,1.79515,1.7952,1.7924,1.7925,846599994.0
2008-09-08 05:40:00,1.7925,1.79285,1.79175,1.7919,371200001.0
2008-09-08 05:45:00,1.7919,1.79275,1.7918,1.7926,305900001.0
2008-09-08 05:50:00,1.7926,1.79355,1.79255,1.7934,173900000.0
2008-09-08 05:55:00,1.7934,1.79405,1.7929,1.79405,763000017.0
2008-09-08 06:00:00,1.7941,1.7942,1.7933,1.79395,987000007.0
2008-09-08 06:05:00,1.79395,1.7945,1.7937,1.7937,430300014.0
2008-09-08 06:10:00,1.7937,1.79515,1.7937,1.79375,402500000.0
2008-09-08 06:15:00,1.794,1.7942,1.79265,1.793,1832099972.0
2008-09-08 06:20:00,1.793,1.793,1.7917,1.7917,245700000.0
2008-09-08 06:25:00,1.7917,1.7919,1.7889,1.7891,747700000.0
2008-09-08 06:30:00,1.7891,1.7901,1.789,1.7899,220700000.0
2008-09-08 06:35:00,1.7899,1.7905,1.7895,1.7905,183700000.0
2008-09-08 06:40:00,1.7906,1.7917,1.7901,1.7915,463600000.0
2008-09-08 06:45:00,1.7915,1.7928,1.79095,1.79275,348900000.0
2008-09-08 06:50:00,1.79275,1.7937,1.7927,1.7937,243800000.0
2008-09-08 06:55:00,1.7937,1.7938,1.7922,1.7922,201600000.0
2008-09-08 07:00:00,1.7922,1.7927,1.79105,1.79105,862799995.0
2008-09-08 07:05:00,1.79105,1.79105,1.7896,1.7896,558000002.0
2008-09-08 07:10:00,1.7896,1.79,1.7889,1.78925,441700000.0
2008-09-08 07:15:00,1.7893,1.7909,1.7892,1.79015,417500000.0
2008-09-08 07:20:00,1.7902,1.7904,1.78986,1.79025,398200000.0
2008-09-08 07:25:00,1.7902,1.791,1.79005,1.79055,149300000.0
2008-09-08 07:30:00,1.79055,1.7911,1.79045,1.7909,71000000.0
2008-09-08 07:35:00,1.7909,1.79125,1.7904,1.7909,290600000.0
2008-09-08 07:40:00,1.79065,1.7912,1.7903,1.7912,188200000.0
2008-09-08 07:45:00,1.7912,1.79285,1.79095,1.7923,385100000.0
2008-09-08 07:50:00,1.79235,1.7926,1.7916,1.79255,393800000.0
2008-09-08 07:55:00,1.79255,1.79405,1.79255,1.7935,281100000.0
2008-09-08 08:00:00,1.79355,1.7939,1.78995,1.78995,591700001.0
2008-09-08 08:05:00,1.7902,1.7906,1.7866,1.7868,1020900003.0
2008-09-08 08:10:00,1.7869,1.7875,1.7847,1.7872,677800000.0
2008-09-08 08:15:00,1.7872,1.7876,1.7851,1.7855,637200000.0
2008-09-08 08:20:00,1.7855,1.7867,1.7848,1.7859,576800000.0
2008-09-08 08:25:00,1.7858,1.78595,1.7842,1.7847,451900000.0
2008-09-08 08:30:00,1.7847,1.7853,1.7847,1.7851,351500000.0
2008-09-08 08:35:00,1.78495,1.7863,1.78495,1.78585,622700000.0
2008-09-08 08:40:00,1.7858,1.7861,1.7839,1.784,980900000.0
2008-09-08 08:45:00,1.78395,1.784,1.78115,1.7833,1595900005.0
2008-09-08 08:50:00,1.7833,1.784,1.782,1.782,1108500000.0
2008-09-08 08:55:00,1.7819,1.782,1.77905,1.7795,1625700000.0
2008-09-08 09:00:00,1.77945,1.7803,1.77775,1.7782,1916500000.0
2008-09-08 09:05:00,1.77825,1.7797,1.7762,1.7766,1721499999.0
2008-09-08 09:10:00,1.7766,1.778,1.7762,1.77675,1306600000.0
2008-09-08 09:15:00,1.77675,1.7783,1.77655,1.7783,1145800000.0
2008-09-08 09:20:00,1.7783,1.77985,1.77745,1.77955,1764200010.0
2008-09-08 09:25:00,1.77955,1.7805,1.7787,1.78025,1426800000.0
2008-09-08 09:30:00,1.78025,1.7812,1.78,1.7802,1393600000.0
2008-09-08 09:35:00,1.7802,1.7804,1.77945,1.77985,2343700000.0
2008-09-08 09:40:00,1.7798,1.7807,1.7796,1.78,2145200000.0
2008-09-08 09:45:00,1.78,1.7823,1.7797,1.78055,2191700000.0
2008-09-08 09:50:00,1.7806,1.78065,1.7766,1.77875,3183000008.0
2008-09-08 09:55:00,1.7787,1.77875,1.77735,1.77825,1757700003.0
2008-09-08 10:00:00,1.7783,1.7784,1.77595,1.77705,2492700008.0
2008-09-08 10:05:00,1.777,1.7779,1.7765,1.77695,1939700000.0
2008-09-08 10:10:00,1.77675,1.77675,1.7721,1.7723,2850623097.0
2008-09-08 10:15:00,1.77225,1.7726,1.771,1.7715,3830542005.0
2008-09-08 10:20:00,1.77165,1.7722,1.76885,1.7693,4391254006.0
2008-09-08 10:25:00,1.7692,1.7703,1.76885,1.77,3988727006.0
2008-09-08 10:30:00,1.76985,1.771,1.76625,1.771,3487519999.0
2008-09-08 10:35:00,1.771,1.772,1.7701,1.7707,3798600012.0
2008-09-08 10:40:00,1.77065,1.77295,1.7705,1.77285,1837500000.0
2008-09-08 10:45:00,1.77285,1.7742,1.77265,1.7735,2254500008.0
2008-09-08 10:50:00,1.77355,1.7736,1.7722,1.77255,1169400000.0
2008-09-08 10:55:00,1.77255,1.77255,1.76875,1.7689,3151900003.0
2008-09-08 11:00:00,1.7689,1.77,1.76865,1.7689,2313400001.0
2008-09-08 11:05:00,1.76885,1.769,1.76665,1.7671,2047799995.0
2008-09-08 11:10:00,1.767,1.7676,1.7635,1.7645,2580520000.0
2008-09-08 11:15:00,1.7645,1.7672,1.7645,1.7667,3124300018.0
2008-09-08 11:20:00,1.76685,1.76975,1.76645,1.76855,2087500000.0
2008-09-08 11:25:00,1.76855,1.76875,1.76425,1.7651,1904399997.0
2008-09-08 11:30:00,1.7651,1.7656,1.76475,1.7651,1809099999.0
2008-09-08 11:35:00,1.7651,1.76615,1.76475,1.7648,1562200001.0
2008-09-08 11:40:00,1.7649,1.7654,1.76355,1.7651,1812100000.0
2008-09-08 11:45:00,1.7651,1.7668,1.76505,1.76655,1260100000.0
2008-09-08 11:50:00,1.76655,1.7666,1.76495,1.7651,1446200000.0
2008-09-08 11:55:00,1.7651,1.7655,1.76465,1.7647,1265300000.0
2008-09-08 12:00:00,1.7648,1.76495,1.7641,1.7643,1075300000.0
2008-09-08 12:05:00,1.7643,1.7643,1.7624,1.7629,2057299995.0
2008-09-08 12:10:00,1.7629,1.7629,1.7564,1.75685,3015500006.0
2008-09-08 12:15:00,1.75685,1.75895,1.7564,1.7589,2769500004.0
2008-09-08 12:20:00,1.75895,1.7625,1.75895,1.7623,2166100003.0
2008-09-08 12:25:00,1.7623,1.7631,1.7608,1.7612,1446100001.0
2008-09-08 12:30:00,1.7612,1.76225,1.76055,1.7607,955146949.0
2008-09-08 12:35:00,1.7607,1.7612,1.7585,1.7601,1617899998.0
2008-09-08 12:40:00,1.76,1.7603,1.75885,1.7597,1481699998.0
2008-09-08 12:45:00,1.7596,1.76055,1.7595,1.76045,1606200002.0
2008-09-08 12:50:00,1.7604,1.7626,1.7604,1.7622,1609900002.0
2008-09-08 12:55:00,1.7622,1.7636,1.7622,1.7631,1833099991.0
2008-09-08 13:00:00,1.7631,1.76455,1.7628,1.7636,1172600000.0
2008-09-08 13:05:00,1.7636,1.7643,1.7629,1.76295,1418000000.0
2008-09-08 13:10:00,1.7629,1.7629,1.7601,1.76125,1962500001.0
2008-09-08 13:15:00,1.76125,1.7637,1.76115,1.7633,1148800000.0
2008-09-08 13:20:00,1.76325,1.7635,1.7621,1.76255,803900000.0
2008-09-08 13:25:00,1.76255,1.76325,1.76135,1.7629,812100000.0
2008-09-08 13:30:00,1.7629,1.763,1.76145,1.7617,1044600002.0
2008-09-08 13:35:00,1.76175,1.7619,1.7612,1.7617,899599999.0
2008-09-08 13:40:00,1.7617,1.7631,1.7617,1.7625,867099999.0
2008-09-08 13:45:00,1.76245,1.7644,1.7624,1.76435,765200000.0
2008-09-08 13:50:00,1.76435,1.76435,1.76275,1.76275,654600000.0
2008-09-08 13:55:00,1.76285,1.76415,1.76275,1.76405,699500000.0
2008-09-08 14:00:00,1.764,1.7644,1.7639,1.7644,891400000.0
2008-09-08 14:05:00,1.76445,1.7656,1.7633,1.76335,1122600000.0
2008-09-08 14:10:00,1.76335,1.76335,1.761,1.7611,1024800000.0
2008-09-08 14:15:00,1.76115,1.7617,1.76085,1.7614,779600000.0
2008-09-08 14:20:00,1.7616,1.76205,1.7607,1.761,1417100004.0
2008-09-08 14:25:00,1.761,1.7617,1.75865,1.76135,2040400001.0
2008-09-08 14:30:00,1.7613,1.7617,1.76025,1.7608,1363300000.0
2008-09-08 14:35:00,1.7608,1.7612,1.7606,1.7612,523300000.0
2008-09-08 14:40:00,1.7612,1.7619,1.76105,1.7618,1024400000.0
2008-09-08 14:45:00,1.7618,1.7627,1.7618,1.7622,3103500023.0
2008-09-08 14:50:00,1.7622,1.76275,1.7619,1.76245,1144100000.0
2008-09-08 14:55:00,1.76245,1.7637,1.76245,1.76315,837800000.0
2008-09-08 15:00:00,1.76315,1.7656,1.76315,1.76485,1374000000.0
2008-09-08 15:05:00,1.7648,1.765,1.76365,1.76425,948700000.0
2008-09-08 15:10:00,1.7643,1.76545,1.7634,1.7637,974000000.0
2008-09-08 15:15:00,1.7637,1.7639,1.7619,1.7639,837000000.0
2008-09-08 15:20:00,1.7639,1.76465,1.7639,1.76425,534600000.0
2008-09-08 15:25:00,1.76425,1.76515,1.7642,1.765,760900000.0
2008-09-08 15:30:00,1.765,1.76665,1.7649,1.7661,978000000.0
2008-09-08 15:35:00,1.7661,1.7668,1.76555,1.76625,805700000.0
2008-09-08 15:40:00,1.76625,1.76645,1.7654,1.76625,838300000.0
2008-09-08 15:45:00,1.76625,1.7663,1.76355,1.76395,1095900000.0
2008-09-08 15:50:00,1.76395,1.7646,1.763,1.76345,769000000.0
2008-09-08 15:55:00,1.76345,1.76355,1.76125,1.7614,1305700000.0
2008-09-08 16:00:00,1.7614,1.7618,1.7599,1.7618,942900000.0
2008-09-08 16:05:00,1.7618,1.7629,1.7616,1.7623,953200000.0
2008-09-08 16:10:00,1.7623,1.7637,1.76205,1.7635,733499999.0
2008-09-08 16:15:00,1.7635,1.7646,1.76345,1.76345,567500000.0
2008-09-08 16:20:00,1.7635,1.7637,1.762,1.7622,808900000.0
2008-09-08 16:25:00,1.7622,1.7635,1.76205,1.76335,755800000.0
2008-09-08 16:30:00,1.76335,1.7639,1.7627,1.76315,767135000.0
2008-09-08 16:35:00,1.76315,1.7633,1.7623,1.76325,492599999.0
2008-09-08 16:40:00,1.7633,1.7644,1.76295,1.76405,614700000.0
2008-09-08 16:45:00,1.76405,1.766,1.764,1.7658,852600000.0
2008-09-08 16:50:00,1.7658,1.7659,1.7649,1.7655,794300000.0
2008-09-08 16:55:00,1.76545,1.7656,1.7641,1.7642,759700001.0
2008-09-08 17:00:00,1.7642,1.7654,1.76185,1.76425,1447800000.0
2008-09-08 17:05:00,1.76425,1.7658,1.76405,1.765,960200000.0
2008-09-08 17:10:00,1.7651,1.7652,1.7635,1.7638,845600000.0
2008-09-08 17:15:00,1.764,1.76455,1.7634,1.76455,773200000.0
2008-09-08 17:20:00,1.7645,1.7651,1.76335,1.7635,864900000.0
2008-09-08 17:25:00,1.7635,1.764,1.76145,1.76175,1129400000.0
2008-09-08 17:30:00,1.76175,1.76295,1.7611,1.7618,898700000.0
2008-09-08 17:35:00,1.7618,1.7621,1.7614,1.7616,850600000.0
2008-09-08 17:40:00,1.7616,1.7617,1.7598,1.76035,1124200000.0
2008-09-08 17:45:00,1.7603,1.7604,1.758,1.75815,1194100000.0
2008-09-08 17:50:00,1.7581,1.7582,1.7555,1.7565,1042600000.0
2008-09-08 17:55:00,1.7565,1.757,1.75375,1.75395,1526900000.0
2008-09-08 18:00:00,1.754,1.7563,1.75325,1.7563,1237002000.0
2008-09-08 18:05:00,1.7563,1.75715,1.75625,1.75655,847900000.0
2008-09-08 18:10:00,1.7566,1.7567,1.7538,1.756,1419400000.0
2008-09-08 18:15:00,1.756,1.75705,1.7556,1.7561,1256600000.0
2008-09-08 18:20:00,1.7561,1.75675,1.7556,1.75675,1060800000.0
2008-09-08 18:25:00,1.7568,1.757,1.75485,1.75605,1317800000.0
2008-09-08 18:30:00,1.75605,1.75625,1.75305,1.7554,987800000.0
2008-09-08 18:35:00,1.7554,1.7554,1.7541,1.75435,1114500000.0
2008-09-08 18:40:00,1.7544,1.7551,1.7535,1.75475,1351100000.0
2008-09-08 18:45:00,1.75475,1.75715,1.7547,1.7565,973900000.0
2008-09-08 18:50:00,1.7565,1.7566,1.75465,1.75465,925200000.0
2008-09-08 18:55:00,1.75465,1.7549,1.75405,1.7543,864600000.0
2008-09-08 19:00:00,1.75435,1.7546,1.75305,1.75335,719700000.0
2008-09-08 19:05:00,1.75335,1.7534,1.75115,1.75155,751200000.0
2008-09-08 19:10:00,1.75155,1.75185,1.7504,1.7505,687500000.0
2008-09-08 19:15:00,1.75055,1.75175,1.7505,1.7507,898700000.0
2008-09-08 19:20:00,1.7507,1.75085,1.7483,1.7486,414400000.0
2008-09-08 19:25:00,1.7486,1.7497,1.7485,1.7487,992800000.0
2008-09-08 19:30:00,1.7489,1.7497,1.7484,1.7495,835800000.0
2008-09-08 19:35:00,1.7496,1.7496,1.747,1.74715,1384100000.0
2008-09-08 19:40:00,1.74715,1.7481,1.74705,1.7481,1369300000.0
2008-09-08 19:45:00,1.7481,1.75,1.7479,1.7496,1506100000.0
2008-09-08 19:50:00,1.7496,1.7498,1.74855,1.7496,888000000.0
2008-09-08 19:55:00,1.7496,1.7507,1.7491,1.7505,528600000.0
2008-09-08 20:00:00,1.75055,1.7506,1.75,1.75045,622300000.0
2008-09-08 20:05:00,1.75045,1.7524,1.7504,1.7523,908900000.0
2008-09-08 20:10:00,1.7523,1.75235,1.75155,1.7517,1391000000.0
2008-09-08 20:15:00,1.7517,1.7522,1.7506,1.7511,968800000.0
2008-09-08 20:20:00,1.7511,1.7522,1.75105,1.7522,583700000.0
2008-09-08 20:25:00,1.7522,1.753,1.752,1.753,619900000.0
2008-09-08 20:30:00,1.753,1.753,1.751,1.75205,880100000.0
2008-09-08 20:35:00,1.75205,1.753,1.75205,1.75285,608900000.0
2008-09-08 20:40:00,1.75285,1.753,1.7524,1.75265,564000000.0
2008-09-08 20:45:00,1.7527,1.7531,1.75235,1.7528,652800000.0
2008-09-08 20:50:00,1.7528,1.754,1.7526,1.7535,590687500.0
2008-09-08 20:55:00,1.7536,1.7546,1.75315,1.75445,866200000.0
2008-09-08 21:00:00,1.75445,1.7564,1.75415,1.7561,626100000.0
2008-09-08 21:05:00,1.7561,1.7562,1.75545,1.7555,713600000.0
2008-09-08 21:10:00,1.7555,1.7556,1.7547,1.75525,1100000000.0
2008-09-08 21:15:00,1.7552,1.75525,1.75495,1.75515,827600000.0
2008-09-08 21:20:00,1.7551,1.7553,1.7546,1.75485,1270299994.0
2008-09-08 21:25:00,1.75485,1.7556,1.75455,1.7556,709700000.0
2008-09-08 21:30:00,1.75555,1.75725,1.75535,1.75705,1803600005.0
2008-09-08 21:35:00,1.75705,1.7572,1.75665,1.7569,732700000.0
2008-09-08 21:40:00,1.75685,1.757,1.7566,1.7568,476000000.0
2008-09-08 21:45:00,1.7568,1.7569,1.7565,1.7568,478800000.0
2008-09-08 21:50:00,1.7568,1.7584,1.7568,1.7583,581600001.0
2008-09-08 21:55:00,1.75835,1.7589,1.7582,1.75875,350500000.0
2008-09-08 22:00:00,1.75875,1.75935,1.7583,1.7592,378199999.0
2008-09-08 22:05:00,1.7592,1.7593,1.75895,1.7592,88000000.0
2008-09-08 22:10:00,1.75925,1.76285,1.7591,1.76175,944699997.0
2008-09-08 22:15:00,1.7617,1.7617,1.76005,1.7605,532199998.0
2008-09-08 22:20:00,1.7605,1.76065,1.76025,1.7604,49800000.0
2008-09-08 22:25:00,1.7604,1.7605,1.7601,1.7604,113300000.0
2008-09-08 22:30:00,1.7604,1.7607,1.7602,1.76025,115600000.0
2008-09-08 22:35:00,1.7602,1.7603,1.75875,1.759,952300000.0
2008-09-08 22:40:00,1.759,1.759,1.7584,1.7586,528999997.0
2008-09-08 22:45:00,1.75855,1.75855,1.75809,1.75845,87000000.0
2008-09-08 22:50:00,1.75845,1.75845,1.7581,1.75835,115600000.0
2008-09-08 22:55:00,1.75835,1.75845,1.75782,1.758,232000000.0
2008-09-08 23:00:00,1.758,1.75815,1.7578,1.7578,1098899984.0
2008-09-08 23:05:00,1.7578,1.7578,1.756,1.7562,2425199997.0
2008-09-08 23:10:00,1.75645,1.7566,1.75335,1.75575,439600000.0
2008-09-08 23:15:00,1.7559,1.7563,1.75525,1.75595,603500002.0
2008-09-08 23:20:00,1.75595,1.7572,1.7559,1.7572,331500006.0
2008-09-08 23:25:00,1.7572,1.7585,1.7572,1.75845,303000002.0
2008-09-08 23:30:00,1.75865,1.75875,1.7582,1.7585,154799999.0
2008-09-08 23:35:00,1.7585,1.7589,1.75819,1.75827,360399998.0
2008-09-08 23:40:00,1.7587,1.75875,1.75805,1.75825,853600032.0
2008-09-08 23:45:00,1.75825,1.7585,1.75825,1.75835,113400000.0
2008-09-08 23:50:00,1.75835,1.75835,1.7582,1.7582,186200000.0
2008-09-08 23:55:00,1.7582,1.7582,1.7564,1.75761,815200004.0
2008-09-09 00:00:00,1.75761,1.7579,1.7557,1.7561,1401999999.0
2008-09-09 00:05:00,1.75575,1.7561,1.75335,1.7537,753799998.0
2008-09-09 00:10:00,1.7537,1.7542,1.7537,1.7542,926400003.0
2008-09-09 00:15:00,1.7542,1.7561,1.7542,1.7559,700900003.0
2008-09-09 00:20:00,1.756,1.758,1.75594,1.7567,492000006.0
2008-09-09 00:25:00,1.7567,1.75745,1.7567,1.75745,287700003.0
2008-09-09 00:30:00,1.75745,1.75745,1.75655,1.7568,583799999.0
2008-09-09 00:35:00,1.75675,1.75815,1.75675,1.75815,243600000.0
2008-09-09 00:40:00,1.7582,1.759,1.7581,1.7584,419799999.0
2008-09-09 00:45:00,1.7584,1.7589,1.7583,1.75845,737999999.0
2008-09-09 00:50:00,1.75845,1.7596,1.75845,1.7596,411900000.0
2008-09-09 00:55:00,1.7596,1.76245,1.75945,1.7617,482900003.0
2008-09-09 01:00:00,1.7619,1.7621,1.76055,1.7611,1952899970.0
2008-09-09 01:05:00,1.761,1.76195,1.7607,1.76165,534400003.0
2008-09-09 01:10:00,1.7616,1.7621,1.76145,1.762,773100009.0
2008-09-09 01:15:00,1.7621,1.76265,1.7618,1.7626,542900005.0
2008-09-09 01:20:00,1.7626,1.763,1.7625,1.7629,325700000.0
2008-09-09 01:25:00,1.76295,1.76295,1.7618,1.7618,836000000.0
2008-09-09 01:30:00,1.76136,1.76151,1.7601,1.7601,405000000.0
2008-09-09 01:35:00,1.7601,1.7601,1.7583,1.7584,363500001.0
2008-09-09 01:40:00,1.75825,1.75875,1.7572,1.75765,288801350.0
2008-09-09 01:45:00,1.75755,1.7583,1.75745,1.7578,218699999.0
2008-09-09 01:50:00,1.75782,1.7581,1.75767,1.7581,129000000.0
2008-09-09 01:55:00,1.7581,1.7595,1.75775,1.7593,274600000.0
2008-09-09 02:00:00,1.7592,1.76,1.75865,1.75865,159700000.0
2008-09-09 02:05:00,1.7587,1.7593,1.7584,1.7592,144100000.0
2008-09-09 02:10:00,1.75925,1.75975,1.75795,1.75915,731600000.0
2008-09-09 02:15:00,1.7593,1.7598,1.759,1.7592,304400000.0
2008-09-09 02:20:00,1.7592,1.7596,1.759,1.7591,1055400015.0
2008-09-09 02:25:00,1.7591,1.7592,1.75775,1.75825,3186900035.0
2008-09-09 02:30:00,1.7582,1.7583,1.7573,1.75785,670900002.0
2008-09-09 02:35:00,1.758,1.75895,1.758,1.7586,454900001.0
2008-09-09 02:40:00,1.7586,1.75885,1.7586,1.7587,447100007.0
2008-09-09 02:45:00,1.75857,1.75877,1.75715,1.7577,1960400044.0
2008-09-09 02:50:00,1.75755,1.7582,1.75715,1.7572,666799998.0
2008-09-09 02:55:00,1.7573,1.7573,1.7553,1.75695,1179100007.0
2008-09-09 03:00:00,1.75695,1.7576,1.7552,1.7555,735800000.0
2008-09-09 03:05:00,1.75555,1.75635,1.75435,1.7559,609200001.0
2008-09-09 03:10:00,1.7559,1.75595,1.75525,1.75555,584999996.0
2008-09-09 03:15:00,1.7556,1.7564,1.7556,1.7564,99100000.0
2008-09-09 03:20:00,1.7564,1.7564,1.75445,1.7546,1124800039.0
2008-09-09 03:25:00,1.7546,1.7547,1.75285,1.75305,1286700001.0
2008-09-09 03:30:00,1.75305,1.75515,1.7522,1.75505,1799400001.0
2008-09-09 03:35:00,1.755,1.755,1.75355,1.7542,791500001.0
2008-09-09 03:40:00,1.7545,1.75465,1.75325,1.7539,1450500013.0
2008-09-09 03:45:00,1.754,1.7541,1.7529,1.75355,405100001.0
2008-09-09 03:50:00,1.75355,1.75375,1.7533,1.75355,3213300048.0
2008-09-09 03:55:00,1.7535,1.7541,1.7529,1.7538,508899999.0
2008-09-09 04:00:00,1.7538,1.75425,1.7532,1.7536,485999998.0
2008-09-09 04:05:00,1.75375,1.75455,1.7536,1.7538,96800000.0
2008-09-09 04:10:00,1.7538,1.75455,1.75355,1.7542,299800000.0
2008-09-09 04:15:00,1.7543,1.75475,1.754,1.75435,691100000.0
2008-09-09 04:20:00,1.7543,1.75485,1.75395,1.75445,158300000.0
2008-09-09 04:25:00,1.7544,1.7546,1.75425,1.7545,592200000.0
2008-09-09 04:30:00,1.7545,1.7545,1.7535,1.7535,249300000.0
2008-09-09 04:35:00,1.7535,1.75355,1.75235,1.7525,377600000.0
2008-09-09 04:40:00,1.75265,1.75285,1.75185,1.75195,484200000.0
2008-09-09 04:45:00,1.7519,1.7519,1.7506,1.7506,961600001.0
2008-09-09 04:50:00,1.7506,1.7522,1.7504,1.752,1036000000.0
2008-09-09 04:55:00,1.75205,1.7521,1.75095,1.75165,1488700001.0
2008-09-09 05:00:00,1.7517,1.75415,1.75165,1.75395,1421699997.0
2008-09-09 05:05:00,1.7539,1.7565,1.7533,1.75455,2568099993.0
2008-09-09 05:10:00,1.75455,1.7568,1.75455,1.7563,463500000.0
2008-09-09 05:15:00,1.7563,1.75835,1.755,1.7554,1796800034.0
2008-09-09 05:20:00,1.7554,1.75725,1.75485,1.7572,1017200001.0
2008-09-09 05:25:00,1.75725,1.7582,1.7563,1.75735,1167099998.0
2008-09-09 05:30:00,1.7573,1.7573,1.7554,1.75575,1476000002.0
2008-09-09 05:35:00,1.75575,1.7561,1.75425,1.75425,795000001.0
2008-09-09 05:40:00,1.75385,1.75565,1.7528,1.7546,2457400008.0
2008-09-09 05:45:00,1.7546,1.75515,1.75355,1.75355,415700000.0
2008-09-09 05:50:00,1.75355,1.7543,1.7533,1.75425,464999998.0
2008-09-09 05:55:00,1.7543,1.7557,1.7543,1.7557,1246000016.0
2008-09-09 06:00:00,1.7555,1.7572,1.75495,1.75495,1746899999.0
2008-09-09 06:05:00,1.75455,1.75545,1.7543,1.7546,585100002.0
2008-09-09 06:10:00,1.7548,1.7548,1.7536,1.7537,253800000.0
2008-09-09 06:15:00,1.7536,1.7538,1.75235,1.7531,888299992.0
2008-09-09 06:20:00,1.7532,1.75565,1.7532,1.755,827299998.0
2008-09-09 06:25:00,1.755,1.7551,1.7544,1.75485,2072400014.0
2008-09-09 06:30:00,1.75485,1.75485,1.7539,1.7541,2311200037.0
2008-09-09 06:35:00,1.754,1.75475,1.754,1.7546,361800000.0
2008-09-09 06:40:00,1.7544,1.7554,1.75413,1.7554,648500000.0
2008-09-09 06:45:00,1.75512,1.756,1.75481,1.7554,556000000.0
2008-09-09 06:50:00,1.7554,1.7554,1.7536,1.7537,1978899976.0
2008-09-09 06:55:00,1.75375,1.7542,1.75365,1.7539,468200000.0
2008-09-09 07:00:00,1.754,1.7548,1.7539,1.7544,581800001.0
2008-09-09 07:05:00,1.7543,1.75465,1.75395,1.75435,355400000.0
2008-09-09 07:10:00,1.7543,1.75595,1.7543,1.75585,629100000.0
2008-09-09 07:15:00,1.75585,1.75605,1.7547,1.75505,1118200045.0
2008-09-09 07:20:00,1.75495,1.7555,1.75435,1.7552,583500001.0
2008-09-09 07:25:00,1.7553,1.75575,1.7549,1.75535,258200000.0
2008-09-09 07:30:00,1.75535,1.7554,1.7542,1.7542,174600000.0
2008-09-09 07:35:00,1.7543,1.75475,1.7535,1.7536,265300000.0
2008-09-09 07:40:00,1.7536,1.754,1.7535,1.75395,683200000.0
2008-09-09 07:45:00,1.75405,1.75435,1.7537,1.754,395800000.0
2008-09-09 07:50:00,1.754,1.7548,1.7536,1.75415,748400000.0
2008-09-09 07:55:00,1.7542,1.75545,1.75415,1.7553,1471300021.0
2008-09-09 08:00:00,1.7552,1.7563,1.7549,1.7563,806000000.0
2008-09-09 08:05:00,1.75635,1.75645,1.7538,1.75445,1420700002.0
2008-09-09 08:10:00,1.75445,1.7556,1.7544,1.7552,559100000.0
2008-09-09 08:15:00,1.75525,1.7555,1.7549,1.7554,385400000.0
2008-09-09 08:20:00,1.7554,1.7568,1.7549,1.7568,1088500001.0
2008-09-09 08:25:00,1.75665,1.7571,1.7564,1.75655,1199900001.0
2008-09-09 08:30:00,1.7567,1.7576,1.75625,1.75695,1103200000.0
2008-09-09 08:35:00,1.757,1.7577,1.75595,1.75695,722899999.0
2008-09-09 08:40:00,1.75705,1.7595,1.7568,1.75915,804000000.0
2008-09-09 08:45:00,1.75915,1.76065,1.75865,1.7606,952400002.0
2008-09-09 08:50:00,1.7606,1.761,1.75855,1.7593,1118300000.0
2008-09-09 08:55:00,1.75925,1.7595,1.75875,1.7593,1705900006.0
2008-09-09 09:00:00,1.7593,1.76,1.7582,1.7583,2067099999.0
2008-09-09 09:05:00,1.7583,1.75895,1.7561,1.75615,1636499996.0
2008-09-09 09:10:00,1.75615,1.7564,1.75395,1.7556,1704400000.0
2008-09-09 09:15:00,1.7556,1.75615,1.7554,1.75605,1272999999.0
2008-09-09 09:20:00,1.75605,1.7593,1.7558,1.75845,1757600003.0
2008-09-09 09:25:00,1.7584,1.7592,1.75795,1.7583,1288700000.0
2008-09-09 09:30:00,1.7583,1.7588,1.7577,1.7579,695700000.0
2008-09-09 09:35:00,1.7579,1.7598,1.75785,1.75955,1054600000.0
2008-09-09 09:40:00,1.7596,1.76115,1.75955,1.75985,1411400000.0
2008-09-09 09:45:00,1.75985,1.76105,1.75935,1.76095,1040700000.0
2008-09-09 09:50:00,1.76095,1.76105,1.75815,1.7594,1661800008.0
2008-09-09 09:55:00,1.7594,1.75965,1.75805,1.7584,720900000.0
2008-09-09 10:00:00,1.75845,1.75855,1.7567,1.75775,1506100000.0
2008-09-09 10:05:00,1.75775,1.7578,1.75675,1.757,1143900001.0
2008-09-09 10:10:00,1.757,1.7572,1.75525,1.75605,1716399999.0
2008-09-09 10:15:00,1.75615,1.7562,1.7544,1.7553,2068200000.0
2008-09-09 10:20:00,1.7553,1.7562,1.755,1.7555,1860000002.0
2008-09-09 10:25:00,1.7555,1.7556,1.75455,1.7547,965600001.0
2008-09-09 10:30:00,1.7547,1.7564,1.75285,1.7564,2233600000.0
2008-09-09 10:35:00,1.75645,1.758,1.7562,1.75765,1750300001.0
2008-09-09 10:40:00,1.75775,1.7591,1.7567,1.7582,980000000.0
2008-09-09 10:45:00,1.7582,1.7587,1.7579,1.7582,881100000.0
2008-09-09 10:50:00,1.7582,1.7594,1.7582,1.759,593799999.0
2008-09-09 10:55:00,1.75895,1.75895,1.7575,1.7582,631400000.0
2008-09-09 11:00:00,1.75825,1.76035,1.75825,1.7592,957700001.0
2008-09-09 11:05:00,1.7592,1.7608,1.7582,1.76055,1065400002.0
2008-09-09 11:10:00,1.76055,1.7637,1.76055,1.7619,1823300000.0
2008-09-09 11:15:00,1.76195,1.7623,1.7612,1.7618,818600000.0
2008-09-09 11:20:00,1.7618,1.762,1.7612,1.7612,464300000.0
2008-09-09 11:25:00,1.7612,1.7629,1.7611,1.7629,684800000.0
2008-09-09 11:30:00,1.76285,1.7648,1.7628,1.7641,1217300002.0
2008-09-09 11:35:00,1.76405,1.7646,1.7635,1.7642,700700000.0
2008-09-09 11:40:00,1.7642,1.76445,1.76305,1.76305,567600000.0
2008-09-09 11:45:00,1.763,1.76385,1.7627,1.76355,518600000.0
2008-09-09 11:50:00,1.76355,1.76355,1.76195,1.7624,801700000.0
2008-09-09 11:55:00,1.7624,1.7631,1.762,1.7628,349800000.0
2008-09-09 12:00:00,1.7628,1.76395,1.76245,1.7636,405800000.0
2008-09-09 12:05:00,1.76365,1.7638,1.76275,1.76355,724000000.0
2008-09-09 12:10:00,1.76355,1.765,1.76355,1.765,412100000.0
2008-09-09 12:15:00,1.7648,1.7654,1.7645,1.76515,857900000.0
2008-09-09 12:20:00,1.76515,1.7653,1.76415,1.7644,971800001.0
2008-09-09 12:25:00,1.7644,1.765,1.76415,1.76495,864200000.0
2008-09-09 12:30:00,1.765,1.7668,1.76485,1.76605,934400000.0
2008-09-09 12:35:00,1.76605,1.7667,1.76535,1.76545,769800000.0
2008-09-09 12:40:00,1.7655,1.7667,1.76455,1.76655,650400000.0
2008-09-09 12:45:00,1.7665,1.7665,1.7653,1.76585,1188000001.0
2008-09-09 12:50:00,1.7659,1.7661,1.7657,1.76575,477600001.0
2008-09-09 12:55:00,1.76575,1.7659,1.7648,1.76515,1001000000.0
2008-09-09 13:00:00,1.76515,1.7655,1.7644,1.7644,648100000.0
2008-09-09 13:05:00,1.76445,1.76475,1.7638,1.76425,609300000.0
2008-09-09 13:10:00,1.76425,1.76425,1.7612,1.76295,1133200000.0
2008-09-09 13:15:00,1.763,1.76345,1.76225,1.7624,753999999.0
2008-09-09 13:20:00,1.7625,1.7636,1.7625,1.76345,686300000.0
2008-09-09 13:25:00,1.7634,1.7635,1.76155,1.7618,964400002.0
2008-09-09 13:30:00,1.7618,1.7626,1.7617,1.7625,1384200002.0
2008-09-09 13:35:00,1.76245,1.7628,1.7622,1.7625,692000000.0
2008-09-09 13:40:00,1.76255,1.76305,1.76255,1.76255,414600000.0
2008-09-09 13:45:00,1.7625,1.76255,1.7615,1.76155,834100000.0
2008-09-09 13:50:00,1.76155,1.76175,1.76085,1.76155,1471600000.0
2008-09-09 13:55:00,1.76155,1.7619,1.7605,1.7607,1408500000.0
2008-09-09 14:00:00,1.7607,1.76145,1.76005,1.76145,1028100001.0
2008-09-09 14:05:00,1.76145,1.7618,1.7612,1.76145,853200000.0
2008-09-09 14:10:00,1.76135,1.76195,1.7613,1.76155,1183900003.0
2008-09-09 14:15:00,1.76155,1.7638,1.7615,1.763,1316600001.0
2008-09-09 14:20:00,1.763,1.7635,1.7626,1.7628,831700000.0
2008-09-09 14:25:00,1.7628,1.7635,1.7627,1.7628,648800000.0
2008-09-09 14:30:00,1.76275,1.76295,1.76135,1.7616,1062867505.0
2008-09-09 14:35:00,1.76155,1.7618,1.75845,1.75865,1585000000.0
2008-09-09 14:40:00,1.75865,1.76175,1.75855,1.7616,2233900003.0
2008-09-09 14:45:00,1.7616,1.7617,1.76025,1.7604,1586000000.0
2008-09-09 14:50:00,1.7604,1.7605,1.7586,1.75875,1441800000.0
2008-09-09 14:55:00,1.75875,1.76,1.75815,1.7598,1274300000.0
2008-09-09 15:00:00,1.7598,1.7607,1.75955,1.76025,1326200000.0
2008-09-09 15:05:00,1.7602,1.7606,1.75915,1.7592,1428400000.0
2008-09-09 15:10:00,1.7593,1.7598,1.75765,1.7577,1806500000.0
2008-09-09 15:15:00,1.7576,1.75965,1.7575,1.7591,1828200001.0
2008-09-09 15:20:00,1.7591,1.7597,1.75875,1.7594,1640699999.0
2008-09-09 15:25:00,1.7594,1.7594,1.75825,1.7587,1311500001.0
2008-09-09 15:30:00,1.75875,1.75875,1.75725,1.75845,1946700004.0
2008-09-09 15:35:00,1.7585,1.7585,1.75605,1.75705,1877999995.0
2008-09-09 15:40:00,1.757,1.7585,1.757,1.7585,1622999999.0
2008-09-09 15:45:00,1.75845,1.7596,1.75845,1.7593,1406500000.0
2008-09-09 15:50:00,1.7593,1.7607,1.75895,1.7596,1675800000.0
2008-09-09 15:55:00,1.7596,1.761,1.7594,1.76,1405000000.0
2008-09-09 16:00:00,1.76,1.7621,1.7597,1.76165,2340700000.0
2008-09-09 16:05:00,1.76165,1.7638,1.76165,1.7637,1903900001.0
2008-09-09 16:10:00,1.76365,1.7637,1.76175,1.7618,1581900001.0
2008-09-09 16:15:00,1.76185,1.762,1.7608,1.7615,1679600000.0
2008-09-09 16:20:00,1.7615,1.7615,1.7595,1.7605,1653100000.0
2008-09-09 16:25:00,1.7605,1.7608,1.7596,1.7601,1486700000.0
2008-09-09 16:30:00,1.7599,1.7607,1.75935,1.75975,1190300001.0
2008-09-09 16:35:00,1.75975,1.7612,1.7593,1.7612,1824200000.0
2008-09-09 16:40:00,1.7612,1.7626,1.7608,1.7621,1971000001.0
2008-09-09 16:45:00,1.7621,1.763,1.7618,1.76285,1867100001.0
2008-09-09 16:50:00,1.76285,1.766,1.76285,1.76425,2220399999.0
2008-09-09 16:55:00,1.76425,1.7648,1.7632,1.764,1709400001.0
2008-09-09 17:00:00,1.764,1.7642,1.7626,1.7633,1819400002.0
2008-09-09 17:05:00,1.7633,1.764,1.76285,1.7631,1377400000.0
2008-09-09 17:10:00,1.7631,1.7654,1.7624,1.7646,1839300000.0
2008-09-09 17:15:00,1.76465,1.7661,1.7642,1.765,2200500000.0
2008-09-09 17:20:00,1.7651,1.76825,1.765,1.7677,1896899999.0
2008-09-09 17:25:00,1.7677,1.7683,1.766,1.76615,1208900000.0
2008-09-09 17:30:00,1.76615,1.7673,1.7661,1.76665,1557500000.0
2008-09-09 17:35:00,1.7665,1.7668,1.7661,1.7667,872800000.0
2008-09-09 17:40:00,1.76675,1.7671,1.7655,1.7655,1332700000.0
2008-09-09 17:45:00,1.7655,1.7655,1.7644,1.7644,1633600000.0
2008-09-09 17:50:00,1.76435,1.7658,1.76375,1.76535,1393600000.0
2008-09-09 17:55:00,1.7654,1.76695,1.7653,1.76695,1224600000.0
2008-09-09 18:00:00,1.76695,1.7671,1.7659,1.7663,751100000.0
2008-09-09 18:05:00,1.7662,1.7668,1.7657,1.7663,1076700000.0
2008-09-09 18:10:00,1.7663,1.7665,1.76585,1.76605,765100000.0
2008-09-09 18:15:00,1.76605,1.7678,1.76605,1.76755,1239600001.0
2008-09-09 18:20:00,1.76755,1.76825,1.7663,1.7667,1757100000.0
2008-09-09 18:25:00,1.76665,1.7684,1.76645,1.7676,1266700000.0
2008-09-09 18:30:00,1.7676,1.7686,1.76715,1.768,1282800000.0
2008-09-09 18:35:00,1.76805,1.7695,1.768,1.76905,643500000.0
2008-09-09 18:40:00,1.769,1.7706,1.7686,1.7686,1040699999.0
2008-09-09 18:45:00,1.76855,1.7693,1.768,1.7693,1112500000.0
2008-09-09 18:50:00,1.7693,1.76945,1.7685,1.7686,851200000.0
2008-09-09 18:55:00,1.76855,1.7686,1.768,1.76805,700700000.0
2008-09-09 19:00:00,1.76805,1.7688,1.7679,1.768,677600000.0
2008-09-09 19:05:00,1.768,1.76865,1.7675,1.7683,945599999.0
2008-09-09 19:10:00,1.76825,1.76885,1.7676,1.7676,747000000.0
2008-09-09 19:15:00,1.7676,1.7677,1.76695,1.7674,907700000.0
2008-09-09 19:20:00,1.7674,1.7687,1.7672,1.76765,455300000.0
2008-09-09 19:25:00,1.7677,1.76845,1.7675,1.76845,543500000.0
2008-09-09 19:30:00,1.76845,1.7685,1.7673,1.76755,946200000.0
2008-09-09 19:35:00,1.76755,1.76755,1.767,1.767,519800000.0
2008-09-09 19:40:00,1.767,1.76765,1.767,1.76715,698600000.0
2008-09-09 19:45:00,1.76665,1.7675,1.76665,1.7672,775500000.0
2008-09-09 19:50:00,1.7672,1.7673,1.7662,1.76625,600800000.0
2008-09-09 19:55:00,1.76625,1.7663,1.7637,1.7651,1123400000.0
2008-09-09 20:00:00,1.7651,1.7655,1.76415,1.7647,2133799992.0
2008-09-09 20:05:00,1.7647,1.76655,1.7646,1.7659,950600000.0
2008-09-09 20:10:00,1.7659,1.7671,1.76585,1.76635,374000000.0
2008-09-09 20:15:00,1.7663,1.7663,1.76525,1.7658,756900000.0
2008-09-09 20:20:00,1.76585,1.76695,1.76585,1.76625,690900000.0
2008-09-09 20:25:00,1.76625,1.7663,1.76505,1.76545,609800000.0
2008-09-09 20:30:00,1.76545,1.7661,1.76535,1.76565,687300000.0
2008-09-09 20:35:00,1.76565,1.7659,1.76285,1.76335,1426200000.0
2008-09-09 20:40:00,1.76335,1.7643,1.76275,1.7628,885900000.0
2008-09-09 20:45:00,1.7628,1.76305,1.76205,1.76305,816800000.0
2008-09-09 20:50:00,1.76305,1.7635,1.76295,1.76295,581700000.0
2008-09-09 20:55:00,1.76295,1.7635,1.76285,1.76325,907400000.0
2008-09-09 21:00:00,1.76325,1.76325,1.7628,1.763,450800000.0
2008-09-09 21:05:00,1.763,1.7633,1.7618,1.7622,484100000.0
2008-09-09 21:10:00,1.7622,1.76225,1.76025,1.761,843000000.0
2008-09-09 21:15:00,1.761,1.7621,1.7606,1.7619,633100000.0
2008-09-09 21:20:00,1.7619,1.762,1.76135,1.76155,588200000.0
2008-09-09 21:25:00,1.7615,1.7615,1.7603,1.76035,330300000.0
2008-09-09 21:30:00,1.7604,1.7608,1.76,1.7604,219300000.0
2008-09-09 21:35:00,1.7604,1.7606,1.75995,1.75995,277600000.0
2008-09-09 21:40:00,1.76,1.7603,1.7596,1.75995,540599998.0
2008-09-09 21:45:00,1.75995,1.7605,1.75905,1.75925,939000000.0
2008-09-09 21:50:00,1.75925,1.7594,1.7585,1.7586,381000002.0
2008-09-09 21:55:00,1.7586,1.7589,1.757,1.75735,656600002.0
2008-09-09 22:00:00,1.75745,1.7584,1.7573,1.7579,459000001.0
2008-09-09 22:05:00,1.7579,1.7582,1.7578,1.75805,323300000.0
2008-09-09 22:10:00,1.75805,1.75815,1.7572,1.75755,245700000.0
2008-09-09 22:15:00,1.75775,1.7583,1.7577,1.7583,322200000.0
2008-09-09 22:20:00,1.75825,1.7587,1.758,1.75845,282400000.0
2008-09-09 22:25:00,1.75845,1.7587,1.75815,1.7586,163800000.0
2008-09-09 22:30:00,1.75855,1.75925,1.7585,1.759,201500000.0
2008-09-09 22:35:00,1.75885,1.7604,1.75885,1.76005,843400003.0
2008-09-09 22:40:00,1.76005,1.762,1.75975,1.7612,400000000.0
2008-09-09 22:45:00,1.76125,1.76215,1.7611,1.7615,438300001.0
2008-09-09 22:50:00,1.7615,1.76165,1.7611,1.76135,109500000.0
2008-09-09 22:55:00,1.76135,1.7615,1.7601,1.7605,540400006.0
2008-09-09 23:00:00,1.7605,1.7605,1.75985,1.7601,399299995.0
2008-09-09 23:05:00,1.7599,1.76025,1.75955,1.76025,2387400089.0
2008-09-09 23:10:00,1.7602,1.7607,1.7601,1.76055,461500012.0
2008-09-09 23:15:00,1.76055,1.7613,1.7604,1.76085,780900010.0
2008-09-09 23:20:00,1.761,1.7617,1.76052,1.7617,1193200005.0
2008-09-09 23:25:00,1.76195,1.7622,1.76145,1.7616,108500000.0
2008-09-09 23:30:00,1.7616,1.7616,1.76037,1.76105,405700000.0
2008-09-09 23:35:00,1.7613,1.7613,1.7603,1.76055,337500000.0
2008-09-09 23:40:00,1.7606,1.76075,1.75986,1.76006,641000030.0
2008-09-09 23:45:00,1.76003,1.7604,1.75973,1.7603,857800048.0
2008-09-09 23:50:00,1.75937,1.7603,1.75765,1.7587,581600006.0
2008-09-09 23:55:00,1.7587,1.7589,1.75795,1.7581,247200000.0
2008-09-10 00:00:00,1.75815,1.75865,1.75815,1.75865,231900001.0
2008-09-10 00:05:00,1.7586,1.75865,1.7576,1.7581,310400000.0
2008-09-10 00:10:00,1.7581,1.7589,1.75795,1.75845,360200003.0
2008-09-10 00:15:00,1.7585,1.7604,1.7585,1.75855,232900000.0
2008-09-10 00:20:00,1.7586,1.7586,1.7574,1.7578,108100000.0
2008-09-10 00:25:00,1.7578,1.7582,1.7578,1.7582,121600000.0
2008-09-10 00:30:00,1.7582,1.75835,1.758,1.75825,161000000.0
2008-09-10 00:35:00,1.7582,1.75885,1.75815,1.7588,256600001.0
2008-09-10 00:40:00,1.7588,1.7608,1.7587,1.7606,482900000.0
2008-09-10 00:45:00,1.7606,1.76072,1.7595,1.7595,186000000.0
2008-09-10 00:50:00,1.7596,1.7603,1.75955,1.7602,58800000.0
2008-09-10 00:55:00,1.76025,1.7621,1.7599,1.76205,691058854.0
2008-09-10 01:00:00,1.762,1.7623,1.76115,1.7621,128900000.0
2008-09-10 01:05:00,1.762,1.7622,1.76185,1.76195,127100000.0
2008-09-10 01:10:00,1.7619,1.7619,1.76035,1.7604,397700004.0
2008-09-10 01:15:00,1.7605,1.7607,1.7604,1.7605,186200000.0
2008-09-10 01:20:00,1.7605,1.76065,1.7602,1.76045,400700002.0
2008-09-10 01:25:00,1.76045,1.76045,1.76015,1.7602,122700000.0
2008-09-10 01:30:00,1.7602,1.76025,1.758,1.7583,630600004.0
2008-09-10 01:35:00,1.7584,1.7592,1.75765,1.759,363000001.0
2008-09-10 01:40:00,1.759,1.7595,1.75815,1.7593,478800003.0
2008-09-10 01:45:00,1.75935,1.7603,1.75915,1.7592,648000001.0
2008-09-10 01:50:00,1.7592,1.7593,1.7583,1.7588,1289600002.0
2008-09-10 01:55:00,1.7588,1.7588,1.7579,1.7584,1033999997.0
2008-09-10 02:00:00,1.7584,1.7593,1.7582,1.7591,617199999.0
2008-09-10 02:05:00,1.7591,1.75945,1.7585,1.7589,1105499999.0
2008-09-10 02:10:00,1.7589,1.7592,1.7587,1.75885,579200004.0
2008-09-10 02:15:00,1.7588,1.759,1.7586,1.7586,950200027.0
2008-09-10 02:20:00,1.7586,1.75865,1.7564,1.7566,381700000.0
2008-09-10 02:25:00,1.75665,1.75765,1.7563,1.7573,345300000.0
2008-09-10 02:30:00,1.7573,1.75815,1.7573,1.75805,644100001.0
2008-09-10 02:35:00,1.75805,1.759,1.7578,1.75885,441800000.0
2008-09-10 02:40:00,1.75885,1.7599,1.75885,1.7593,367400000.0
2008-09-10 02:45:00,1.7593,1.7597,1.75925,1.7593,367400000.0
2008-09-10 02:50:00,1.7593,1.7601,1.75865,1.75975,1202000000.0
2008-09-10 02:55:00,1.75975,1.76,1.7588,1.7592,921600001.0
2008-09-10 03:00:00,1.7592,1.7593,1.759,1.759,439500000.0
2008-09-10 03:05:00,1.759,1.7613,1.7585,1.7612,615300002.0
2008-09-10 03:10:00,1.76115,1.762,1.76115,1.7619,948400001.0
2008-09-10 03:15:00,1.7619,1.7631,1.7618,1.763,994300005.0
2008-09-10 03:20:00,1.763,1.764,1.76265,1.764,881800000.0
2008-09-10 03:25:00,1.764,1.76425,1.7626,1.7626,3219499997.0
2008-09-10 03:30:00,1.7626,1.7627,1.7622,1.7625,398300000.0
2008-09-10 03:35:00,1.7625,1.76255,1.7623,1.76255,391800000.0
2008-09-10 03:40:00,1.7625,1.76275,1.76235,1.76235,210700000.0
2008-09-10 03:45:00,1.7623,1.76245,1.7623,1.76235,271700000.0
2008-09-10 03:50:00,1.7626,1.7626,1.76157,1.7622,456300004.0
2008-09-10 03:55:00,1.7623,1.7625,1.76115,1.7616,1042100000.0
2008-09-10 04:00:00,1.76075,1.7613,1.76045,1.7606,492300000.0
2008-09-10 04:05:00,1.7606,1.7606,1.76005,1.7601,717900002.0
2008-09-10 04:10:00,1.76015,1.7608,1.75935,1.7596,1061300012.0
2008-09-10 04:15:00,1.7598,1.7605,1.75955,1.76045,80800000.0
2008-09-10 04:20:00,1.76045,1.761,1.7603,1.7606,147900000.0
2008-09-10 04:25:00,1.7606,1.76125,1.7601,1.761,495299993.0
2008-09-10 04:30:00,1.76095,1.76095,1.76045,1.76075,105500000.0
2008-09-10 04:35:00,1.76075,1.7614,1.76075,1.7612,327000000.0
2008-09-10 04:40:00,1.7612,1.7612,1.76038,1.761,408900009.0
2008-09-10 04:45:00,1.761,1.7612,1.7608,1.7612,263200000.0
2008-09-10 04:50:00,1.7612,1.7612,1.7607,1.7607,280100000.0
2008-09-10 04:55:00,1.7607,1.7607,1.75989,1.7603,91700000.0
2008-09-10 05:00:00,1.7603,1.7612,1.76005,1.76095,426100000.0
2008-09-10 05:05:00,1.76095,1.7619,1.76095,1.76135,607200000.0
2008-09-10 05:10:00,1.76135,1.7616,1.7613,1.76155,1154600004.0
2008-09-10 05:15:00,1.76155,1.76185,1.76145,1.7618,65800000.0
2008-09-10 05:20:00,1.7619,1.763,1.7617,1.7625,401200000.0
2008-09-10 05:25:00,1.7625,1.76275,1.76245,1.76245,256300000.0
2008-09-10 05:30:00,1.7624,1.76245,1.76095,1.7621,357500000.0
2008-09-10 05:35:00,1.76175,1.7621,1.7616,1.76173,215300000.0
2008-09-10 05:40:00,1.7621,1.7621,1.76152,1.76183,105300000.0
2008-09-10 05:45:00,1.7621,1.7625,1.76205,1.76245,344899999.0
2008-09-10 05:50:00,1.76245,1.7625,1.76155,1.76225,568600000.0
2008-09-10 05:55:00,1.76225,1.76225,1.76175,1.76185,1577900070.0
2008-09-10 06:00:00,1.7618,1.762,1.7615,1.7619,2304299982.0
2008-09-10 06:05:00,1.7619,1.7619,1.76095,1.76095,881799988.0
2008-09-10 06:10:00,1.76095,1.7611,1.7606,1.7606,672100004.0
2008-09-10 06:15:00,1.7606,1.762,1.7606,1.76175,910700001.0
2008-09-10 06:20:00,1.7619,1.7619,1.7615,1.76165,189400000.0
2008-09-10 06:25:00,1.76165,1.7617,1.7616,1.7617,977000008.0
2008-09-10 06:30:00,1.7617,1.7644,1.7617,1.7644,1427800016.0
2008-09-10 06:35:00,1.76435,1.7669,1.76435,1.7651,2831800020.0
2008-09-10 06:40:00,1.7651,1.7652,1.7639,1.76505,1232700001.0
2008-09-10 06:45:00,1.76495,1.76545,1.7645,1.7648,366500000.0
2008-09-10 06:50:00,1.7648,1.765,1.76385,1.7639,780399999.0
2008-09-10 06:55:00,1.7639,1.7641,1.76315,1.76365,576699995.0
2008-09-10 07:00:00,1.7636,1.7644,1.763,1.7644,497000000.0
2008-09-10 07:05:00,1.7644,1.7652,1.7644,1.76485,973200003.0
2008-09-10 07:10:00,1.76485,1.7651,1.76425,1.7643,273500000.0
2008-09-10 07:15:00,1.7643,1.7643,1.7639,1.7642,683400000.0
2008-09-10 07:20:00,1.7642,1.765,1.76415,1.76495,952900001.0
2008-09-10 07:25:00,1.7649,1.7664,1.7647,1.766,1299400001.0
2008-09-10 07:30:00,1.766,1.7662,1.7643,1.7643,893200000.0
2008-09-10 07:35:00,1.7643,1.76475,1.763,1.763,1138500003.0
2008-09-10 07:40:00,1.763,1.7639,1.7629,1.76305,298400000.0
2008-09-10 07:45:00,1.76305,1.7633,1.7626,1.7626,1019600000.0
2008-09-10 07:50:00,1.76265,1.7638,1.76255,1.76315,818500000.0
2008-09-10 07:55:00,1.7633,1.7634,1.76165,1.7624,934799996.0
2008-09-10 08:00:00,1.7624,1.7628,1.7618,1.7624,437499999.0
2008-09-10 08:05:00,1.7624,1.7625,1.76095,1.7611,823100001.0
2008-09-10 08:10:00,1.7611,1.76175,1.7606,1.76175,691500000.0
2008-09-10 08:15:00,1.76175,1.76195,1.7609,1.7614,1598199998.0
2008-09-10 08:20:00,1.7614,1.7633,1.7614,1.7632,1534099999.0
2008-09-10 08:25:00,1.7632,1.7646,1.7628,1.7643,1270299999.0
2008-09-10 08:30:00,1.7643,1.7657,1.7635,1.76455,1647400004.0
2008-09-10 08:35:00,1.76455,1.7654,1.7644,1.7644,1155200002.0
2008-09-10 08:40:00,1.7644,1.76475,1.76375,1.76475,893299999.0
2008-09-10 08:45:00,1.76475,1.7662,1.7647,1.7651,1561800002.0
2008-09-10 08:50:00,1.76505,1.76535,1.76375,1.7648,1172800000.0
2008-09-10 08:55:00,1.7648,1.7653,1.7635,1.76365,1163900001.0
2008-09-10 09:00:00,1.7637,1.7652,1.7634,1.7644,1391700001.0
2008-09-10 09:05:00,1.7644,1.76455,1.76325,1.7642,1893400004.0
2008-09-10 09:10:00,1.7642,1.7657,1.76415,1.7651,1825700001.0
2008-09-10 09:15:00,1.7652,1.76565,1.7649,1.76555,1587800002.0
2008-09-10 09:20:00,1.76555,1.7656,1.7643,1.7656,1686600001.0
2008-09-10 09:25:00,1.7656,1.7658,1.76405,1.765,1430500000.0
2008-09-10 09:30:00,1.7651,1.76615,1.76475,1.7655,1998299999.0
2008-09-10 09:35:00,1.7655,1.76595,1.76545,1.7656,1496800001.0
2008-09-10 09:40:00,1.7656,1.7659,1.7641,1.7646,1707700001.0
2008-09-10 09:45:00,1.7645,1.7666,1.76445,1.7665,2408900004.0
2008-09-10 09:50:00,1.7666,1.7675,1.7664,1.7665,2718500002.0
2008-09-10 09:55:00,1.7665,1.76765,1.7663,1.7667,1850799999.0
2008-09-10 10:00:00,1.7667,1.7673,1.7666,1.7668,1362700001.0
2008-09-10 10:05:00,1.7668,1.76725,1.76655,1.76685,1233100000.0
2008-09-10 10:10:00,1.76685,1.76735,1.7665,1.76675,1748900000.0
2008-09-10 10:15:00,1.7668,1.7672,1.76635,1.76675,1766100004.0
2008-09-10 10:20:00,1.7667,1.76685,1.7662,1.7663,1419300000.0
2008-09-10 10:25:00,1.7663,1.7668,1.7654,1.7657,1213200000.0
2008-09-10 10:30:00,1.7655,1.7658,1.76505,1.7652,1534800000.0
2008-09-10 10:35:00,1.7652,1.7664,1.7651,1.76575,2474399998.0
2008-09-10 10:40:00,1.76585,1.766,1.7654,1.76565,2470700000.0
2008-09-10 10:45:00,1.7657,1.7658,1.76285,1.7647,2845800001.0
2008-09-10 10:50:00,1.7647,1.7654,1.76365,1.764,2784100000.0
2008-09-10 10:55:00,1.7641,1.76495,1.7637,1.7643,2569500002.0
2008-09-10 11:00:00,1.7643,1.76445,1.7636,1.7639,2257339999.0
2008-09-10 11:05:00,1.76395,1.7648,1.76375,1.76455,1493799999.0
2008-09-10 11:10:00,1.76455,1.76555,1.76455,1.7655,1458500000.0
2008-09-10 11:15:00,1.7655,1.76555,1.765,1.76535,1519600000.0
2008-09-10 11:20:00,1.76535,1.7664,1.7649,1.7662,1540800000.0
2008-09-10 11:25:00,1.76625,1.76625,1.7651,1.7651,2493300001.0
2008-09-10 11:30:00,1.7651,1.7651,1.7576,1.75765,3570599998.0
2008-09-10 11:35:00,1.7576,1.7608,1.75705,1.7607,2799600000.0
2008-09-10 11:40:00,1.76065,1.7613,1.7601,1.7609,1504100000.0
2008-09-10 11:45:00,1.7608,1.76095,1.7586,1.76085,2333167502.0
2008-09-10 11:50:00,1.76085,1.7611,1.75995,1.76035,1580700000.0
2008-09-10 11:55:00,1.76035,1.76135,1.76025,1.7609,1873000001.0
2008-09-10 12:00:00,1.7609,1.7621,1.76025,1.7603,2180000000.0
2008-09-10 12:05:00,1.7603,1.7604,1.757,1.7578,3166200002.0
2008-09-10 12:10:00,1.7578,1.7578,1.75525,1.7561,2423700000.0
2008-09-10 12:15:00,1.756,1.7575,1.75575,1.7568,2124599999.0
2008-09-10 12:20:00,1.7568,1.75725,1.7563,1.75695,1558700001.0
2008-09-10 12:25:00,1.75695,1.7578,1.7569,1.7572,1401500000.0
2008-09-10 12:30:00,1.7572,1.7572,1.75595,1.7562,1134600000.0
2008-09-10 12:35:00,1.75615,1.7564,1.75505,1.75585,2348800010.0
2008-09-10 12:40:00,1.75585,1.7564,1.75515,1.7563,2514800000.0
2008-09-10 12:45:00,1.75625,1.75715,1.75605,1.7566,2235100004.0
2008-09-10 12:50:00,1.7566,1.7567,1.7559,1.75615,2195700005.0
2008-09-10 12:55:00,1.7561,1.75655,1.75605,1.75635,1220400000.0
2008-09-10 13:00:00,1.7564,1.75645,1.75545,1.7558,1888400000.0
2008-09-10 13:05:00,1.75585,1.7561,1.7555,1.7561,1339399998.0
2008-09-10 13:10:00,1.756,1.7562,1.7553,1.75545,968900000.0
2008-09-10 13:15:00,1.7554,1.75615,1.755,1.756,1497200002.0
2008-09-10 13:20:00,1.756,1.7573,1.7559,1.757,2069599998.0
2008-09-10 13:25:00,1.757,1.7574,1.756,1.75645,2405100000.0
2008-09-10 13:30:00,1.75635,1.75815,1.75605,1.75775,2497800002.0
2008-09-10 13:35:00,1.7577,1.7583,1.75655,1.7574,3470700025.0
2008-09-10 13:40:00,1.7574,1.75975,1.75715,1.75945,2778300008.0
2008-09-10 13:45:00,1.7594,1.7596,1.75745,1.75825,3648800007.0
2008-09-10 13:50:00,1.7584,1.7588,1.7575,1.7582,2858300000.0
2008-09-10 13:55:00,1.7582,1.7588,1.75805,1.75845,1497500000.0
2008-09-10 14:00:00,1.75845,1.75935,1.75745,1.75815,1491800001.0
2008-09-10 14:05:00,1.75815,1.7584,1.75535,1.7563,2111700003.0
2008-09-10 14:10:00,1.7563,1.7578,1.7563,1.75725,2067300000.0
2008-09-10 14:15:00,1.7573,1.7574,1.75545,1.7559,1721600000.0
2008-09-10 14:20:00,1.7559,1.7567,1.75525,1.7565,1853000001.0
2008-09-10 14:25:00,1.7565,1.7578,1.75615,1.75765,1626400000.0
2008-09-10 14:30:00,1.7577,1.759,1.75735,1.75745,1809900002.0
2008-09-10 14:35:00,1.7574,1.758,1.7569,1.7573,1584099998.0
2008-09-10 14:40:00,1.7573,1.758,1.7562,1.7571,1680000001.0
2008-09-10 14:45:00,1.7571,1.7582,1.75675,1.7581,1454800000.0
2008-09-10 14:50:00,1.75815,1.7593,1.758,1.7588,1554600000.0
2008-09-10 14:55:00,1.7588,1.7588,1.758,1.75815,1236500000.0
2008-09-10 15:00:00,1.7581,1.7599,1.7581,1.75925,1684299998.0
2008-09-10 15:05:00,1.7592,1.7602,1.75865,1.75965,2124399999.0
2008-09-10 15:10:00,1.7597,1.76245,1.75955,1.7602,2099699999.0
2008-09-10 15:15:00,1.7602,1.7602,1.7584,1.7601,1528200000.0
2008-09-10 15:20:00,1.7601,1.7612,1.7585,1.7589,2007300000.0
2008-09-10 15:25:00,1.7589,1.7591,1.75725,1.75775,1609867499.0
2008-09-10 15:30:00,1.75775,1.7591,1.75705,1.7585,1756100000.0
2008-09-10 15:35:00,1.7585,1.7586,1.75795,1.758,1728900000.0
2008-09-10 15:40:00,1.758,1.7585,1.75765,1.75825,1284900000.0
2008-09-10 15:45:00,1.75835,1.7587,1.75785,1.758,1277400000.0
2008-09-10 15:50:00,1.758,1.7588,1.75775,1.7586,840100000.0
2008-09-10 15:55:00,1.7586,1.75875,1.7576,1.7584,1763100000.0
2008-09-10 16:00:00,1.7584,1.7598,1.7584,1.7594,1973400000.0
2008-09-10 16:05:00,1.7594,1.761,1.7593,1.76085,2001799999.0
2008-09-10 16:10:00,1.76085,1.7611,1.76015,1.7602,1542700000.0
2008-09-10 16:15:00,1.76015,1.7604,1.75975,1.7601,1565000000.0
2008-09-10 16:20:00,1.7601,1.7605,1.7589,1.7596,1712099999.0
2008-09-10 16:25:00,1.7596,1.7596,1.758,1.7581,1509000000.0
2008-09-10 16:30:00,1.758,1.7582,1.7568,1.7581,1227500000.0
2008-09-10 16:35:00,1.7582,1.7585,1.7567,1.7574,1886200000.0
2008-09-10 16:40:00,1.7574,1.7585,1.7571,1.7578,1971300007.0
2008-09-10 16:45:00,1.75785,1.7584,1.75655,1.75755,2276300000.0
2008-09-10 16:50:00,1.75755,1.7576,1.7547,1.755,1969300000.0
2008-09-10 16:55:00,1.755,1.7557,1.75385,1.7551,2059600000.0
2008-09-10 17:00:00,1.7551,1.7563,1.7551,1.7559,1854300002.0
2008-09-10 17:05:00,1.7559,1.7564,1.7552,1.75525,1013300000.0
2008-09-10 17:10:00,1.75525,1.756,1.7542,1.7554,1366100000.0
2008-09-10 17:15:00,1.7555,1.7568,1.7547,1.75475,1668400000.0
2008-09-10 17:20:00,1.7547,1.7559,1.75395,1.75535,2567699999.0
2008-09-10 17:25:00,1.7553,1.7565,1.75465,1.75535,1886600000.0
2008-09-10 17:30:00,1.7553,1.7558,1.75405,1.75495,3344400009.0
2008-09-10 17:35:00,1.75495,1.7561,1.7549,1.7561,2108800007.0
2008-09-10 17:40:00,1.7561,1.7568,1.7557,1.7563,2434400001.0
2008-09-10 17:45:00,1.75635,1.7566,1.7546,1.75475,2353200000.0
2008-09-10 17:50:00,1.75475,1.7548,1.7541,1.7542,1217300000.0
2008-09-10 17:55:00,1.7542,1.7544,1.75395,1.75435,1182299999.0
2008-09-10 18:00:00,1.7543,1.75565,1.75415,1.7547,1784900000.0
2008-09-10 18:05:00,1.7547,1.7569,1.75435,1.7568,1433800000.0
2008-09-10 18:10:00,1.75685,1.7576,1.75635,1.7576,691400000.0
2008-09-10 18:15:00,1.75765,1.7577,1.7567,1.75745,1339800000.0
2008-09-10 18:20:00,1.75745,1.75745,1.75585,1.7563,549600000.0
2008-09-10 18:25:00,1.7563,1.75705,1.75595,1.7563,505400000.0
2008-09-10 18:30:00,1.7563,1.7575,1.7559,1.7574,535800000.0
2008-09-10 18:35:00,1.75745,1.75765,1.75685,1.75695,462000000.0
2008-09-10 18:40:00,1.757,1.7576,1.757,1.75755,437100000.0
2008-09-10 18:45:00,1.75755,1.7576,1.7571,1.75745,221600000.0
2008-09-10 18:50:00,1.7574,1.75835,1.7572,1.75805,409400000.0
2008-09-10 18:55:00,1.7582,1.7604,1.75805,1.7594,719900000.0
2008-09-10 19:00:00,1.75935,1.7595,1.75845,1.759,982800000.0
2008-09-10 19:05:00,1.75895,1.759,1.75825,1.75895,450000000.0
2008-09-10 19:10:00,1.759,1.759,1.75815,1.7583,252000000.0
2008-09-10 19:15:00,1.7583,1.7583,1.75745,1.7577,292600000.0
2008-09-10 19:20:00,1.75775,1.7581,1.757,1.75705,332900000.0
2008-09-10 19:25:00,1.7571,1.75795,1.75705,1.7579,350800000.0
2008-09-10 19:30:00,1.7579,1.7592,1.75785,1.75915,308900000.0
2008-09-10 19:35:00,1.75915,1.7597,1.7584,1.7585,691500000.0
2008-09-10 19:40:00,1.7585,1.7594,1.75845,1.75915,281900000.0
2008-09-10 19:45:00,1.7592,1.7593,1.7564,1.757,650000000.0
2008-09-10 19:50:00,1.757,1.758,1.75675,1.75795,248400000.0
2008-09-10 19:55:00,1.7579,1.758,1.7578,1.7579,96700000.0
2008-09-10 20:00:00,1.7579,1.7579,1.75605,1.7562,352100000.0
2008-09-10 20:05:00,1.75625,1.7575,1.75595,1.7561,462800000.0
2008-09-10 20:10:00,1.7561,1.7562,1.75525,1.75525,520000000.0
2008-09-10 20:15:00,1.75525,1.7561,1.75465,1.75585,466600000.0
2008-09-10 20:20:00,1.7559,1.75725,1.75575,1.75695,521000000.0
2008-09-10 20:25:00,1.75695,1.75695,1.75555,1.7558,501700000.0
2008-09-10 20:30:00,1.7558,1.7562,1.7555,1.7561,280200000.0
2008-09-10 20:35:00,1.7561,1.7566,1.756,1.75645,395600000.0
2008-09-10 20:40:00,1.75645,1.7567,1.7561,1.75665,332500000.0
2008-09-10 20:45:00,1.75665,1.75745,1.75665,1.757,246200000.0
2008-09-10 20:50:00,1.75695,1.75755,1.75685,1.75755,206300000.0
2008-09-10 20:55:00,1.7576,1.75765,1.75595,1.75595,272900000.0
2008-09-10 21:00:00,1.75595,1.7562,1.75505,1.75515,428100000.0
2008-09-10 21:05:00,1.7552,1.7558,1.7552,1.75575,251300000.0
2008-09-10 21:10:00,1.7558,1.7559,1.755,1.7552,198300000.0
2008-09-10 21:15:00,1.7552,1.75535,1.75505,1.7553,228800000.0
2008-09-10 21:20:00,1.7553,1.75585,1.755,1.7558,477600000.0
2008-09-10 21:25:00,1.75585,1.75665,1.75585,1.75615,408300000.0
2008-09-10 21:30:00,1.75615,1.75655,1.75615,1.7563,107300000.0
2008-09-10 21:35:00,1.75635,1.7565,1.75625,1.7563,118300000.0
2008-09-10 21:40:00,1.75635,1.7565,1.7563,1.7564,227900000.0
2008-09-10 21:45:00,1.75635,1.7565,1.7549,1.7554,632500000.0
2008-09-10 21:50:00,1.75545,1.7557,1.7553,1.7554,244600000.0
2008-09-10 21:55:00,1.75535,1.7554,1.75445,1.7551,788300005.0
2008-09-10 22:00:00,1.75495,1.75495,1.7541,1.7547,400600002.0
2008-09-10 22:05:00,1.7548,1.755,1.75405,1.75405,1072954013.0
2008-09-10 22:10:00,1.75405,1.7544,1.75215,1.7523,628099998.0
2008-09-10 22:15:00,1.7523,1.7541,1.75225,1.75385,649200000.0
2008-09-10 22:20:00,1.75385,1.75435,1.7538,1.754,500900002.0
2008-09-10 22:25:00,1.754,1.754,1.7525,1.7526,183900000.0
2008-09-10 22:30:00,1.7526,1.7527,1.7522,1.7523,199300000.0
2008-09-10 22:35:00,1.7523,1.75415,1.7521,1.75415,2852999986.0
2008-09-10 22:40:00,1.7541,1.75425,1.75335,1.7538,210100000.0
2008-09-10 22:45:00,1.7538,1.75395,1.75255,1.7527,488000000.0
2008-09-10 22:50:00,1.7527,1.75345,1.75245,1.75245,1121799998.0
2008-09-10 22:55:00,1.75245,1.75295,1.7524,1.7527,719099994.0
2008-09-10 23:00:00,1.7527,1.75275,1.7526,1.7526,1158400070.0
2008-09-10 23:05:00,1.7526,1.75285,1.75175,1.75285,1134000033.0
2008-09-10 23:10:00,1.75285,1.7532,1.75225,1.7528,1128500003.0
2008-09-10 23:15:00,1.7528,1.75305,1.75195,1.75205,2427400079.0
2008-09-10 23:20:00,1.752,1.75205,1.75,1.75,392000000.0
2008-09-10 23:25:00,1.75,1.75,1.74915,1.7494,228099999.0
2008-09-10 23:30:00,1.7494,1.7501,1.7482,1.7483,1516399977.0
2008-09-10 23:35:00,1.7483,1.749,1.74785,1.749,194500000.0
2008-09-10 23:40:00,1.74895,1.7497,1.7488,1.7497,288000006.0
2008-09-10 23:45:00,1.7496,1.7509,1.7496,1.7507,158000000.0
2008-09-10 23:50:00,1.7506,1.7506,1.7477,1.7477,986900002.0
2008-09-10 23:55:00,1.7479,1.74895,1.7478,1.7489,169100000.0
2008-09-11 00:00:00,1.7489,1.7516,1.7489,1.7495,347700000.0
2008-09-11 00:05:00,1.7495,1.75,1.74865,1.749,1165400022.0
2008-09-11 00:10:00,1.749,1.75035,1.749,1.7497,457200002.0
2008-09-11 00:15:00,1.7497,1.7497,1.7485,1.7488,220700000.0
2008-09-11 00:20:00,1.74895,1.7494,1.7483,1.74845,176000000.0
2008-09-11 00:25:00,1.7484,1.7486,1.7473,1.7486,744400000.0
2008-09-11 00:30:00,1.7486,1.7506,1.7486,1.7506,494400000.0
2008-09-11 00:35:00,1.75005,1.7502,1.7497,1.7498,103800000.0
2008-09-11 00:40:00,1.7498,1.7506,1.7498,1.7503,216800000.0
2008-09-11 00:45:00,1.7503,1.7529,1.7503,1.7521,971100002.0
2008-09-11 00:50:00,1.7521,1.75265,1.7521,1.7525,362600000.0
2008-09-11 00:55:00,1.7526,1.7529,1.7522,1.7525,371900001.0
2008-09-11 01:00:00,1.75255,1.7536,1.75245,1.75325,517000001.0
2008-09-11 01:05:00,1.7533,1.7535,1.7528,1.7528,323700001.0
2008-09-11 01:10:00,1.7528,1.753,1.7523,1.7524,750200001.0
2008-09-11 01:15:00,1.7524,1.7524,1.7507,1.75075,1421800044.0
2008-09-11 01:20:00,1.75075,1.7511,1.75075,1.75105,244300000.0
2008-09-11 01:25:00,1.7511,1.7511,1.75055,1.7506,507100000.0
2008-09-11 01:30:00,1.7506,1.75225,1.7506,1.752,1298300006.0
2008-09-11 01:35:00,1.752,1.75265,1.7518,1.7524,810199997.0
2008-09-11 01:40:00,1.7524,1.7524,1.7515,1.7517,309300000.0
2008-09-11 01:45:00,1.7517,1.7522,1.7513,1.7513,537000000.0
2008-09-11 01:50:00,1.7513,1.75135,1.74955,1.7496,1517000001.0
2008-09-11 01:55:00,1.7495,1.7506,1.7495,1.7499,517200000.0
2008-09-11 02:00:00,1.7499,1.7499,1.74895,1.74955,454700000.0
2008-09-11 02:05:00,1.7495,1.7497,1.7492,1.7493,336300000.0
2008-09-11 02:10:00,1.74935,1.7511,1.7493,1.7508,790400004.0
2008-09-11 02:15:00,1.7508,1.7508,1.75055,1.7507,378600000.0
2008-09-11 02:20:00,1.7507,1.7512,1.7507,1.75085,240400000.0
2008-09-11 02:25:00,1.75085,1.75085,1.74945,1.7496,364400000.0
2008-09-11 02:30:00,1.7496,1.74965,1.7485,1.7486,979000002.0
2008-09-11 02:35:00,1.7486,1.7493,1.7483,1.74915,1043400003.0
2008-09-11 02:40:00,1.7491,1.7493,1.7491,1.74915,806300000.0
2008-09-11 02:45:00,1.74915,1.74915,1.74835,1.7485,569300000.0
2008-09-11 02:50:00,1.7485,1.74905,1.7484,1.74905,382100000.0
2008-09-11 02:55:00,1.74905,1.74915,1.7486,1.74865,990900001.0
2008-09-11 03:00:00,1.74865,1.74935,1.74865,1.74935,396200000.0
2008-09-11 03:05:00,1.7494,1.74985,1.7493,1.74985,719199999.0
2008-09-11 03:10:00,1.74985,1.7514,1.74985,1.75055,447200000.0
2008-09-11 03:15:00,1.75055,1.75055,1.749,1.7491,1292100010.0
2008-09-11 03:20:00,1.7491,1.7491,1.7487,1.74885,785200005.0
2008-09-11 03:25:00,1.74885,1.749,1.7487,1.7488,633799998.0
2008-09-11 03:30:00,1.7488,1.7514,1.7488,1.75115,612900006.0
2008-09-11 03:35:00,1.75115,1.75115,1.74935,1.7503,424700000.0
2008-09-11 03:40:00,1.75025,1.7523,1.75025,1.7522,672300000.0
2008-09-11 03:45:00,1.7522,1.7527,1.7511,1.7522,1188399999.0
2008-09-11 03:50:00,1.7523,1.75285,1.7522,1.7528,284500001.0
2008-09-11 03:55:00,1.7528,1.75285,1.75215,1.7527,1168499997.0
2008-09-11 04:00:00,1.7528,1.7534,1.75275,1.7534,820099999.0
2008-09-11 04:05:00,1.75345,1.7535,1.7521,1.75225,634200001.0
2008-09-11 04:10:00,1.75225,1.75225,1.7515,1.7516,1578700003.0
2008-09-11 04:15:00,1.7516,1.7526,1.7513,1.7523,1168699999.0
2008-09-11 04:20:00,1.7523,1.7523,1.7513,1.752,667999998.0
2008-09-11 04:25:00,1.752,1.7522,1.75195,1.75205,890700001.0
2008-09-11 04:30:00,1.752,1.7523,1.752,1.752,612200000.0
2008-09-11 04:35:00,1.752,1.7524,1.7516,1.7516,332500000.0
2008-09-11 04:40:00,1.7514,1.75215,1.7514,1.7521,540399997.0
2008-09-11 04:45:00,1.7521,1.7523,1.7512,1.7521,539800000.0
2008-09-11 04:50:00,1.7521,1.7523,1.7518,1.7521,194700000.0
2008-09-11 04:55:00,1.752,1.75225,1.75159,1.75192,441100003.0
2008-09-11 05:00:00,1.7521,1.7521,1.7517,1.752,795400000.0
2008-09-11 05:05:00,1.7518,1.7521,1.75155,1.7516,1000700001.0
2008-09-11 05:10:00,1.7515,1.7515,1.751,1.75115,648400000.0
2008-09-11 05:15:00,1.75115,1.7515,1.7505,1.7505,878600000.0
2008-09-11 05:20:00,1.7505,1.7507,1.7505,1.7507,846400001.0
2008-09-11 05:25:00,1.7507,1.75075,1.75065,1.75075,239700000.0
2008-09-11 05:30:00,1.7507,1.751,1.7505,1.7505,600600000.0
2008-09-11 05:35:00,1.75055,1.75075,1.74865,1.7494,1862300001.0
2008-09-11 05:40:00,1.74935,1.7508,1.7493,1.75075,387900000.0
2008-09-11 05:45:00,1.75075,1.7508,1.75,1.7501,355500002.0
2008-09-11 05:50:00,1.75015,1.75045,1.75,1.75005,232200000.0
2008-09-11 05:55:00,1.7501,1.7503,1.7495,1.7497,1364499992.0
2008-09-11 06:00:00,1.7497,1.74975,1.7494,1.7497,833400000.0
2008-09-11 06:05:00,1.7497,1.7502,1.7497,1.7502,200900000.0
2008-09-11 06:10:00,1.7502,1.7503,1.7502,1.7503,11000000.0
2008-09-11 06:15:00,1.7504,1.75075,1.7502,1.7502,96700000.0
2008-09-11 06:20:00,1.7502,1.75035,1.74965,1.75,467700000.0
2008-09-11 06:25:00,1.75,1.7501,1.7493,1.74945,900499981.0
2008-09-11 06:30:00,1.74945,1.74995,1.74895,1.7497,541300005.0
2008-09-11 06:35:00,1.7497,1.74995,1.7497,1.7499,805900002.0
2008-09-11 06:40:00,1.7499,1.75,1.7497,1.7499,336800000.0
2008-09-11 06:45:00,1.74985,1.7508,1.7498,1.75035,468000000.0
2008-09-11 06:50:00,1.75055,1.7512,1.75035,1.7511,890600000.0
2008-09-11 06:55:00,1.7511,1.7511,1.7502,1.75035,600800000.0
2008-09-11 07:00:00,1.7503,1.7507,1.7499,1.7505,351700000.0
2008-09-11 07:05:00,1.7505,1.75065,1.75021,1.75042,588200000.0
2008-09-11 07:10:00,1.7504,1.7515,1.75005,1.75115,977700001.0
2008-09-11 07:15:00,1.75115,1.75135,1.75005,1.7508,987300000.0
2008-09-11 07:20:00,1.7508,1.7508,1.74945,1.74965,1198200001.0
2008-09-11 07:25:00,1.74965,1.7506,1.7496,1.7503,513100000.0
2008-09-11 07:30:00,1.7504,1.7505,1.7483,1.74875,839800005.0
2008-09-11 07:35:00,1.74875,1.75015,1.7486,1.75,1401299992.0
2008-09-11 07:40:00,1.7499,1.7514,1.7499,1.75095,429999999.0
2008-09-11 07:45:00,1.75095,1.7516,1.75005,1.7505,1405900023.0
2008-09-11 07:50:00,1.75055,1.75125,1.74985,1.7511,714800000.0
2008-09-11 07:55:00,1.751,1.7516,1.75065,1.7515,1195900000.0
2008-09-11 08:00:00,1.7515,1.7515,1.7504,1.75065,962900020.0
2008-09-11 08:05:00,1.75065,1.7516,1.75055,1.75115,1024300005.0
2008-09-11 08:10:00,1.7511,1.7518,1.75105,1.7518,650500001.0
2008-09-11 08:15:00,1.7518,1.7522,1.7515,1.7522,1063500001.0
2008-09-11 08:20:00,1.75205,1.7527,1.7516,1.7524,1145200000.0
2008-09-11 08:25:00,1.7524,1.7524,1.7514,1.7515,750500001.0
2008-09-11 08:30:00,1.7516,1.7534,1.7514,1.75315,1264200002.0
2008-09-11 08:35:00,1.7532,1.7533,1.7521,1.75305,1510799999.0
2008-09-11 08:40:00,1.7531,1.7531,1.7514,1.75275,1397000000.0
2008-09-11 08:45:00,1.7527,1.7527,1.7512,1.7521,1474100003.0
2008-09-11 08:50:00,1.7521,1.7533,1.752,1.7527,1310100001.0
2008-09-11 08:55:00,1.7527,1.7532,1.7522,1.7529,1097300000.0
2008-09-11 09:00:00,1.7531,1.75345,1.7526,1.75325,1231400000.0
2008-09-11 09:05:00,1.75325,1.7535,1.7526,1.75265,1135500000.0
2008-09-11 09:10:00,1.7529,1.7529,1.75035,1.75065,1474400000.0
2008-09-11 09:15:00,1.7507,1.75195,1.7505,1.75195,1177000000.0
2008-09-11 09:20:00,1.7519,1.7528,1.7515,1.7517,1240000000.0
2008-09-11 09:25:00,1.7517,1.752,1.7513,1.75145,1050000000.0
2008-09-11 09:30:00,1.75145,1.752,1.75065,1.751,1764700000.0
2008-09-11 09:35:00,1.751,1.7512,1.7496,1.7508,2457100001.0
2008-09-11 09:40:00,1.7508,1.7523,1.7498,1.7513,2535900001.0
2008-09-11 09:45:00,1.7513,1.7518,1.75055,1.7515,1541000001.0
2008-09-11 09:50:00,1.7515,1.7529,1.7503,1.75205,2334500000.0
2008-09-11 09:55:00,1.7521,1.7522,1.7513,1.7517,2733299999.0
2008-09-11 10:00:00,1.7517,1.75245,1.7514,1.75225,1349300000.0
2008-09-11 10:05:00,1.7522,1.7529,1.75205,1.75235,1355100000.0
2008-09-11 10:10:00,1.7523,1.7529,1.7518,1.7518,1261900000.0
2008-09-11 10:15:00,1.7518,1.7521,1.7514,1.7518,1411500000.0
2008-09-11 10:20:00,1.7518,1.7519,1.7516,1.7518,467000000.0
2008-09-11 10:25:00,1.7518,1.7519,1.7516,1.7516,597100000.0
2008-09-11 10:30:00,1.7516,1.7518,1.7503,1.75065,1024300001.0
2008-09-11 10:35:00,1.75065,1.7512,1.7497,1.7497,1689300000.0
2008-09-11 10:40:00,1.7497,1.7501,1.7492,1.74935,1705000000.0
2008-09-11 10:45:00,1.7494,1.7503,1.74935,1.7496,1824400001.0
2008-09-11 10:50:00,1.7495,1.7513,1.7491,1.7512,2364200000.0
2008-09-11 10:55:00,1.75115,1.75115,1.7492,1.74975,2201999999.0
2008-09-11 11:00:00,1.74995,1.751,1.74915,1.7497,2461299999.0
2008-09-11 11:05:00,1.7497,1.75,1.7496,1.7499,1566200001.0
2008-09-11 11:10:00,1.74995,1.7508,1.748,1.7488,1767800000.0
2008-09-11 11:15:00,1.7488,1.74895,1.7457,1.7475,3004200021.0
2008-09-11 11:20:00,1.74745,1.749,1.7472,1.7485,1432100000.0
2008-09-11 11:25:00,1.7485,1.7487,1.74795,1.7486,1023300001.0
2008-09-11 11:30:00,1.74855,1.7494,1.7482,1.7483,1266999999.0
2008-09-11 11:35:00,1.7483,1.7483,1.7469,1.747,1650700001.0
2008-09-11 11:40:00,1.747,1.7471,1.7456,1.7462,1366200001.0
2008-09-11 11:45:00,1.7462,1.7464,1.74455,1.7451,1668299998.0
2008-09-11 11:50:00,1.74515,1.7462,1.74505,1.7456,1819500014.0
2008-09-11 11:55:00,1.7456,1.746,1.7449,1.7456,1377699999.0
2008-09-11 12:00:00,1.7458,1.7472,1.7449,1.7468,2428999999.0
2008-09-11 12:05:00,1.7468,1.7477,1.7458,1.747,2448400000.0
2008-09-11 12:10:00,1.747,1.7506,1.74655,1.74965,2568499997.0
2008-09-11 12:15:00,1.7497,1.7502,1.7481,1.7492,2338900004.0
2008-09-11 12:20:00,1.74915,1.7496,1.7487,1.7496,1472400002.0
2008-09-11 12:25:00,1.7495,1.7503,1.74925,1.7502,1434600000.0
2008-09-11 12:30:00,1.7502,1.7504,1.7499,1.75015,974600000.0
2008-09-11 12:35:00,1.75015,1.751,1.74985,1.7503,2081000000.0
2008-09-11 12:40:00,1.7503,1.7503,1.7476,1.7486,2532300003.0
2008-09-11 12:45:00,1.7487,1.7488,1.7483,1.7485,1415300002.0
2008-09-11 12:50:00,1.7485,1.7493,1.74845,1.7489,2222200006.0
2008-09-11 12:55:00,1.7489,1.7504,1.7489,1.75025,1754700005.0
2008-09-11 13:00:00,1.7502,1.7518,1.75005,1.7511,2024699999.0
2008-09-11 13:05:00,1.7511,1.7514,1.75,1.7505,1849800002.0
2008-09-11 13:10:00,1.7505,1.7517,1.7504,1.7517,1355699998.0
2008-09-11 13:15:00,1.7517,1.7527,1.75155,1.75155,1557900000.0
2008-09-11 13:20:00,1.7515,1.7517,1.751,1.75155,1626699999.0
2008-09-11 13:25:00,1.7515,1.7516,1.7508,1.75135,1285400000.0
2008-09-11 13:30:00,1.7514,1.7544,1.75125,1.7542,1846400001.0
2008-09-11 13:35:00,1.7542,1.7555,1.7541,1.7543,1886600000.0
2008-09-11 13:40:00,1.75425,1.7554,1.754,1.7554,2226900001.0
2008-09-11 13:45:00,1.7554,1.75785,1.7551,1.7578,2311600002.0
2008-09-11 13:50:00,1.7578,1.7582,1.75635,1.7581,2357400002.0
2008-09-11 13:55:00,1.7581,1.7581,1.75565,1.75565,2248599998.0
2008-09-11 14:00:00,1.75565,1.7561,1.75425,1.7545,2018500000.0
2008-09-11 14:05:00,1.75445,1.7553,1.75425,1.7551,1525500000.0
2008-09-11 14:10:00,1.7551,1.7551,1.7531,1.7548,1408300000.0
2008-09-11 14:15:00,1.7548,1.7548,1.75385,1.75405,1228900000.0
2008-09-11 14:20:00,1.75405,1.75545,1.7539,1.75535,1367000000.0
2008-09-11 14:25:00,1.75535,1.75635,1.755,1.7557,1253500000.0
2008-09-11 14:30:00,1.7563,1.75895,1.75605,1.757,2379200000.0
2008-09-11 14:35:00,1.757,1.7579,1.7558,1.75695,2352500003.0
2008-09-11 14:40:00,1.75695,1.75695,1.75355,1.75365,2339099999.0
2008-09-11 14:45:00,1.7538,1.7555,1.75275,1.7555,1614000000.0
2008-09-11 14:50:00,1.75555,1.7563,1.75465,1.7554,1764900000.0
2008-09-11 14:55:00,1.7554,1.7569,1.75515,1.7567,1700699999.0
2008-09-11 15:00:00,1.75675,1.75765,1.7556,1.7576,2054299998.0
2008-09-11 15:05:00,1.7576,1.7577,1.75645,1.7569,1176500000.0
2008-09-11 15:10:00,1.75695,1.7574,1.75525,1.75525,2197600001.0
2008-09-11 15:15:00,1.7553,1.7568,1.75505,1.75565,1841200001.0
2008-09-11 15:20:00,1.7556,1.75605,1.7549,1.75565,2360100004.0
2008-09-11 15:25:00,1.7557,1.756,1.7548,1.7553,2325600000.0
2008-09-11 15:30:00,1.75525,1.7556,1.7547,1.75475,1499700000.0
2008-09-11 15:35:00,1.75475,1.75595,1.7544,1.75525,1705900000.0
2008-09-11 15:40:00,1.75525,1.7556,1.75505,1.75505,1560199999.0
2008-09-11 15:45:00,1.75505,1.7551,1.7525,1.75265,2343999999.0
2008-09-11 15:50:00,1.7526,1.7532,1.752,1.75215,1687300000.0
2008-09-11 15:55:00,1.75215,1.7526,1.7508,1.7516,2288900003.0
2008-09-11 16:00:00,1.7515,1.7524,1.75125,1.7516,2386900002.0
2008-09-11 16:05:00,1.7516,1.7518,1.7503,1.7516,2172899998.0
2008-09-11 16:10:00,1.75165,1.753,1.75135,1.75285,1365200001.0
2008-09-11 16:15:00,1.7529,1.7529,1.7517,1.75185,2157200005.0
2008-09-11 16:20:00,1.75185,1.7525,1.75175,1.7523,1242700000.0
2008-09-11 16:25:00,1.75225,1.7546,1.752,1.7532,2018700001.0
2008-09-11 16:30:00,1.7532,1.75325,1.75185,1.75255,1831999999.0
2008-09-11 16:35:00,1.7526,1.7527,1.75045,1.7507,1971600000.0
2008-09-11 16:40:00,1.75075,1.75155,1.7502,1.7513,2351100006.0
2008-09-11 16:45:00,1.75125,1.7519,1.75025,1.75045,1384700002.0
2008-09-11 16:50:00,1.75045,1.7508,1.75005,1.75025,1171399999.0
2008-09-11 16:55:00,1.75025,1.75075,1.7502,1.75065,1403799999.0
2008-09-11 17:00:00,1.75055,1.7512,1.7492,1.7502,1627999999.0
2008-09-11 17:05:00,1.7502,1.7502,1.74895,1.74985,1587200000.0
2008-09-11 17:10:00,1.74985,1.7499,1.74825,1.7487,2629200001.0
2008-09-11 17:15:00,1.7487,1.7487,1.7472,1.7482,2281900000.0
2008-09-11 17:20:00,1.7482,1.74825,1.74625,1.74695,1600500003.0
2008-09-11 17:25:00,1.74695,1.74745,1.74645,1.74745,1180300000.0
2008-09-11 17:30:00,1.74745,1.74975,1.74745,1.7493,2336300001.0
2008-09-11 17:35:00,1.74945,1.7508,1.74905,1.74995,1922099999.0
2008-09-11 17:40:00,1.75,1.7507,1.7483,1.74835,2185600005.0
2008-09-11 17:45:00,1.74835,1.749,1.74815,1.7483,1290300006.0
2008-09-11 17:50:00,1.7483,1.7497,1.7475,1.7496,2168500002.0
2008-09-11 17:55:00,1.7496,1.75075,1.7495,1.7495,1979500001.0
2008-09-11 18:00:00,1.7495,1.75115,1.7493,1.7508,1665000007.0
2008-09-11 18:05:00,1.7508,1.7516,1.75045,1.7512,1498000000.0
2008-09-11 18:10:00,1.7513,1.7513,1.75015,1.75095,895700000.0
2008-09-11 18:15:00,1.75095,1.7515,1.75015,1.7505,923400000.0
2008-09-11 18:20:00,1.75055,1.7513,1.75055,1.7513,719800000.0
2008-09-11 18:25:00,1.7513,1.7516,1.75105,1.7515,703500000.0
2008-09-11 18:30:00,1.7515,1.75215,1.7509,1.75185,1441800000.0
2008-09-11 18:35:00,1.75185,1.7522,1.75075,1.75125,613600000.0
2008-09-11 18:40:00,1.75125,1.75125,1.7499,1.75015,1665600000.0
2008-09-11 18:45:00,1.75005,1.75065,1.75,1.75015,1279600002.0
2008-09-11 18:50:00,1.75015,1.7507,1.74975,1.75065,1814199997.0
2008-09-11 18:55:00,1.75065,1.7511,1.7502,1.7507,2123499992.0
2008-09-11 19:00:00,1.7507,1.751,1.75025,1.7503,576000001.0
2008-09-11 19:05:00,1.7503,1.7504,1.7499,1.7499,436900000.0
2008-09-11 19:10:00,1.75,1.75035,1.74935,1.7497,658300000.0
2008-09-11 19:15:00,1.7498,1.74985,1.74875,1.749,1006800008.0
2008-09-11 19:20:00,1.7491,1.7494,1.7489,1.74925,1024600008.0
2008-09-11 19:25:00,1.74925,1.7497,1.74885,1.7493,810000000.0
2008-09-11 19:30:00,1.7493,1.7506,1.74925,1.7506,586300000.0
2008-09-11 19:35:00,1.7506,1.751,1.75025,1.7506,1347500000.0
2008-09-11 19:40:00,1.7506,1.7514,1.75045,1.7511,910800000.0
2008-09-11 19:45:00,1.75115,1.7514,1.75065,1.7511,991700000.0
2008-09-11 19:50:00,1.7511,1.7518,1.75105,1.7516,664300000.0
2008-09-11 19:55:00,1.7516,1.75245,1.75125,1.7514,957900000.0
2008-09-11 20:00:00,1.7514,1.75195,1.75095,1.75155,1360100000.0
2008-09-11 20:05:00,1.75155,1.754,1.7511,1.7533,1493100005.0
2008-09-11 20:10:00,1.7532,1.7533,1.7522,1.7524,1299200000.0
2008-09-11 20:15:00,1.7524,1.753,1.7521,1.7522,797800000.0
2008-09-11 20:20:00,1.7522,1.7529,1.75215,1.7525,813200000.0
2008-09-11 20:25:00,1.75255,1.75255,1.7502,1.7512,987499998.0
2008-09-11 20:30:00,1.7512,1.7523,1.75085,1.75205,1073800000.0
2008-09-11 20:35:00,1.75205,1.75205,1.7513,1.75145,421600000.0
2008-09-11 20:40:00,1.75145,1.7515,1.7514,1.7515,147500000.0
2008-09-11 20:45:00,1.7515,1.7527,1.7515,1.7525,579600000.0
2008-09-11 20:50:00,1.7525,1.7526,1.7522,1.75255,310700000.0
2008-09-11 20:55:00,1.75255,1.75305,1.7483,1.75255,1180399999.0
2008-09-11 21:00:00,1.75255,1.7526,1.7512,1.75145,1011200000.0
2008-09-11 21:05:00,1.75145,1.75155,1.75055,1.7507,492900000.0
2008-09-11 21:10:00,1.75075,1.7512,1.7507,1.75115,484399996.0
2008-09-11 21:15:00,1.75115,1.75125,1.7509,1.75115,561599995.0
2008-09-11 21:20:00,1.75115,1.75135,1.751,1.7511,309300000.0
2008-09-11 21:25:00,1.7511,1.7513,1.75105,1.7513,291200000.0
2008-09-11 21:30:00,1.7512,1.75125,1.75105,1.75115,242000000.0
2008-09-11 21:35:00,1.7512,1.7512,1.75055,1.75055,220900000.0
2008-09-11 21:40:00,1.75045,1.751,1.75045,1.75095,373700000.0
2008-09-11 21:45:00,1.75095,1.7511,1.75025,1.75035,298300000.0
2008-09-11 21:50:00,1.7503,1.7518,1.7503,1.75165,715300000.0
2008-09-11 21:55:00,1.75165,1.75385,1.7515,1.75265,1404200003.0
2008-09-11 22:00:00,1.7526,1.75315,1.7521,1.7521,490400000.0
2008-09-11 22:05:00,1.75225,1.7525,1.752,1.7523,297400000.0
2008-09-11 22:10:00,1.7525,1.75255,1.7524,1.7525,93800000.0
2008-09-11 22:15:00,1.7525,1.7531,1.7524,1.75305,145100000.0
2008-09-11 22:20:00,1.75315,1.7545,1.7531,1.75415,388200000.0
2008-09-11 22:25:00,1.75415,1.75665,1.75415,1.75565,482700002.0
2008-09-11 22:30:00,1.7555,1.7559,1.75515,1.7554,505800000.0
2008-09-11 22:35:00,1.7555,1.7556,1.7551,1.7553,353300000.0
2008-09-11 22:40:00,1.7553,1.75605,1.7552,1.7553,465000001.0
2008-09-11 22:45:00,1.7553,1.75575,1.7549,1.75509,217600000.0
2008-09-11 22:50:00,1.75555,1.75765,1.7553,1.75765,542499997.0
2008-09-11 22:55:00,1.75765,1.7579,1.757,1.7578,1455299996.0
2008-09-11 23:00:00,1.75785,1.7585,1.75705,1.7577,1745700027.0
2008-09-11 23:05:00,1.75765,1.75875,1.7574,1.7581,1473000014.0
2008-09-11 23:10:00,1.75805,1.7591,1.75775,1.7586,2507000055.0
2008-09-11 23:15:00,1.75875,1.7597,1.75875,1.7594,375900001.0
2008-09-11 23:20:00,1.7593,1.7593,1.759,1.759,79500000.0
2008-09-11 23:25:00,1.7591,1.75985,1.7589,1.7596,414500004.0
2008-09-11 23:30:00,1.7596,1.7606,1.7595,1.7602,1809400078.0
2008-09-11 23:35:00,1.7604,1.7607,1.7592,1.76,416400000.0
2008-09-11 23:40:00,1.7599,1.7599,1.759,1.7591,671700010.0
2008-09-11 23:45:00,1.7591,1.75915,1.758,1.7581,551200018.0
2008-09-11 23:50:00,1.75815,1.7584,1.7576,1.7578,122400000.0
2008-09-11 23:55:00,1.7578,1.7584,1.7578,1.7583,99400000.0
2008-09-12 00:00:00,1.7583,1.7583,1.7561,1.7562,520400000.0
2008-09-12 00:05:00,1.7562,1.7566,1.7556,1.7558,201700000.0
2008-09-12 00:10:00,1.7557,1.7559,1.75495,1.7552,260700000.0
2008-09-12 00:15:00,1.7552,1.75555,1.7549,1.7555,156400000.0
2008-09-12 00:20:00,1.7549,1.7555,1.7549,1.7555,37100000.0
2008-09-12 00:25:00,1.75535,1.7555,1.7551,1.75535,88400000.0
2008-09-12 00:30:00,1.75535,1.75575,1.75525,1.7557,367600000.0
2008-09-12 00:35:00,1.75575,1.75575,1.75535,1.75535,223000000.0
2008-09-12 00:40:00,1.7555,1.7557,1.75505,1.7553,164600000.0
2008-09-12 00:45:00,1.7555,1.7555,1.7549,1.7552,199000000.0
2008-09-12 00:50:00,1.7552,1.756,1.75475,1.7557,208300000.0
2008-09-12 00:55:00,1.7557,1.7557,1.755,1.75515,285800000.0
2008-09-12 01:00:00,1.7551,1.7554,1.75505,1.7552,99300000.0
2008-09-12 01:05:00,1.75513,1.7552,1.75491,1.7552,293500000.0
2008-09-12 01:10:00,1.7552,1.7552,1.7546,1.75465,714200014.0
2008-09-12 01:15:00,1.75465,1.75466,1.75443,1.7545,115100000.0
2008-09-12 01:20:00,1.75447,1.75466,1.7542,1.7542,252600000.0
2008-09-12 01:25:00,1.7542,1.7542,1.75398,1.7542,313800003.0
2008-09-12 01:30:00,1.7542,1.7544,1.7541,1.7541,139100000.0
2008-09-12 01:35:00,1.75405,1.7543,1.754,1.7543,50600000.0
2008-09-12 01:40:00,1.75445,1.75545,1.7543,1.75545,450500000.0
2008-09-12 01:45:00,1.75545,1.75745,1.7554,1.7567,1850799992.0
2008-09-12 01:50:00,1.7565,1.7565,1.75575,1.756,774800012.0
2008-09-12 01:55:00,1.75585,1.75605,1.75535,1.7557,991500003.0
2008-09-12 02:00:00,1.7557,1.75675,1.7555,1.7565,206299999.0
2008-09-12 02:05:00,1.7564,1.7569,1.7561,1.7569,94900000.0
2008-09-12 02:10:00,1.7569,1.7575,1.7565,1.75745,361099996.0
2008-09-12 02:15:00,1.75745,1.75875,1.75735,1.758,1815200010.0
2008-09-12 02:20:00,1.758,1.75825,1.75705,1.7573,397200000.0
2008-09-12 02:25:00,1.75725,1.75745,1.75685,1.75685,542000000.0
2008-09-12 02:30:00,1.75685,1.75705,1.75645,1.75705,371700000.0
2008-09-12 02:35:00,1.75705,1.75705,1.75555,1.7556,431700000.0
2008-09-12 02:40:00,1.7556,1.7559,1.75525,1.7559,752700000.0
2008-09-12 02:45:00,1.7559,1.75635,1.7559,1.7562,163800000.0
2008-09-12 02:50:00,1.75625,1.7569,1.7559,1.7567,683000000.0
2008-09-12 02:55:00,1.7567,1.7567,1.75597,1.75645,393500000.0
2008-09-12 03:00:00,1.75645,1.7569,1.7554,1.756,487600000.0
2008-09-12 03:05:00,1.756,1.7561,1.75535,1.7554,836400009.0
2008-09-12 03:10:00,1.7554,1.7557,1.755,1.7551,305900000.0
2008-09-12 03:15:00,1.7551,1.75535,1.7551,1.7553,233700000.0
2008-09-12 03:20:00,1.7553,1.7556,1.75525,1.7554,522200004.0
2008-09-12 03:25:00,1.7554,1.7554,1.75495,1.75525,393500001.0
2008-09-12 03:30:00,1.7554,1.7565,1.75525,1.7563,468200000.0
2008-09-12 03:35:00,1.7563,1.75695,1.75605,1.75695,384200000.0
2008-09-12 03:40:00,1.7569,1.75695,1.75655,1.7567,900500034.0
2008-09-12 03:45:00,1.7567,1.7568,1.75618,1.7568,891700043.0
2008-09-12 03:50:00,1.7568,1.7572,1.7568,1.75685,440300000.0
2008-09-12 03:55:00,1.7569,1.757,1.75665,1.75685,27200000.0
2008-09-12 04:00:00,1.75618,1.758,1.75615,1.75785,84500000.0
2008-09-12 04:05:00,1.7578,1.75865,1.7578,1.75805,294000000.0
2008-09-12 04:10:00,1.75815,1.7586,1.7569,1.7574,701500000.0
2008-09-12 04:15:00,1.75735,1.75765,1.75735,1.7575,146700000.0
2008-09-12 04:20:00,1.7574,1.7578,1.7574,1.7575,258100000.0
2008-09-12 04:25:00,1.7576,1.7579,1.75725,1.7574,862700015.0
2008-09-12 04:30:00,1.7574,1.7575,1.7572,1.7573,788100000.0
2008-09-12 04:35:00,1.7573,1.7576,1.7572,1.7573,1093700022.0
2008-09-12 04:40:00,1.7573,1.7573,1.75635,1.75665,1076700012.0
2008-09-12 04:45:00,1.75655,1.7569,1.75645,1.75685,330900000.0
2008-09-12 04:50:00,1.75685,1.7569,1.75645,1.75655,249000000.0
2008-09-12 04:55:00,1.75655,1.757,1.7565,1.7565,253600000.0
2008-09-12 05:00:00,1.75655,1.757,1.7564,1.75695,150900000.0
2008-09-12 05:05:00,1.75695,1.7571,1.75675,1.75695,127600000.0
2008-09-12 05:10:00,1.75695,1.75735,1.75695,1.75695,54500000.0
2008-09-12 05:15:00,1.75695,1.75765,1.75695,1.7576,464299998.0
2008-09-12 05:20:00,1.75735,1.75785,1.7571,1.7574,1234300000.0
2008-09-12 05:25:00,1.7574,1.7576,1.75723,1.7575,201700000.0
2008-09-12 05:30:00,1.7575,1.75775,1.75662,1.7575,1284099998.0
2008-09-12 05:35:00,1.7574,1.75755,1.7573,1.7573,4159300027.0
2008-09-12 05:40:00,1.7575,1.7581,1.7575,1.7581,707800006.0
2008-09-12 05:45:00,1.7581,1.75825,1.75776,1.7582,53400000.0
2008-09-12 05:50:00,1.75793,1.7582,1.75775,1.75805,179600000.0
2008-09-12 05:55:00,1.75805,1.75845,1.7578,1.7578,431299998.0
2008-09-12 06:00:00,1.7578,1.758,1.75765,1.7579,2950400097.0
2008-09-12 06:05:00,1.7579,1.7579,1.7575,1.7579,1777200066.0
2008-09-12 06:10:00,1.7579,1.7587,1.7575,1.75815,1080600039.0
2008-09-12 06:15:00,1.75815,1.75835,1.758,1.75815,256000000.0
2008-09-12 06:20:00,1.75815,1.7582,1.758,1.7582,226400000.0
2008-09-12 06:25:00,1.7582,1.7583,1.75799,1.75811,107100000.0
2008-09-12 06:30:00,1.75813,1.7584,1.75786,1.75835,169000000.0
2008-09-12 06:35:00,1.7583,1.7592,1.7581,1.75915,482800001.0
2008-09-12 06:40:00,1.759,1.7595,1.75895,1.7593,1160000002.0
2008-09-12 06:45:00,1.75925,1.7598,1.759,1.75955,562500000.0
2008-09-12 06:50:00,1.75965,1.7599,1.7585,1.75895,521600000.0
2008-09-12 06:55:00,1.75895,1.7593,1.75885,1.7589,112200000.0
2008-09-12 07:00:00,1.75885,1.7592,1.75845,1.75865,373600000.0
2008-09-12 07:05:00,1.7587,1.75905,1.7579,1.7586,1118100003.0
2008-09-12 07:10:00,1.75865,1.7588,1.75812,1.75875,573300000.0
2008-09-12 07:15:00,1.75875,1.75875,1.75865,1.7587,1909799984.0
2008-09-12 07:20:00,1.7587,1.75885,1.75835,1.75845,494800002.0
2008-09-12 07:25:00,1.75845,1.7592,1.75845,1.75865,220600000.0
2008-09-12 07:30:00,1.75865,1.7596,1.75865,1.7592,568400000.0
2008-09-12 07:35:00,1.7592,1.7595,1.75905,1.7595,912200002.0
2008-09-12 07:40:00,1.7596,1.76095,1.7592,1.76045,1478900007.0
2008-09-12 07:45:00,1.7605,1.7612,1.7605,1.76115,1645800025.0
2008-09-12 07:50:00,1.76115,1.7613,1.75945,1.7597,1386700012.0
2008-09-12 07:55:00,1.75985,1.76015,1.7591,1.7598,842800000.0
2008-09-12 08:00:00,1.7597,1.7605,1.7592,1.76025,219000000.0
2008-09-12 08:05:00,1.76025,1.76035,1.75985,1.7603,633000000.0
2008-09-12 08:10:00,1.7603,1.7603,1.75945,1.75985,1582100000.0
2008-09-12 08:15:00,1.75985,1.7612,1.75965,1.7608,1119400005.0
2008-09-12 08:20:00,1.7608,1.7625,1.76015,1.7625,1310899996.0
2008-09-12 08:25:00,1.7625,1.7626,1.7617,1.7622,966200000.0
2008-09-12 08:30:00,1.76215,1.76325,1.7619,1.7631,1808599999.0
2008-09-12 08:35:00,1.7631,1.765,1.763,1.7647,2250000000.0
2008-09-12 08:40:00,1.7647,1.76605,1.764,1.7658,2312700002.0
2008-09-12 08:45:00,1.7658,1.7659,1.76405,1.7642,2101100002.0
2008-09-12 08:50:00,1.7643,1.7655,1.76355,1.76515,1526000001.0
2008-09-12 08:55:00,1.7652,1.7657,1.7648,1.7651,651400000.0
2008-09-12 09:00:00,1.7651,1.76795,1.7651,1.7679,1503900000.0
2008-09-12 09:05:00,1.7679,1.7686,1.76735,1.7676,1070200000.0
2008-09-12 09:10:00,1.7676,1.7687,1.7675,1.768,1944200022.0
2008-09-12 09:15:00,1.768,1.7683,1.76695,1.76715,1184300000.0
2008-09-12 09:20:00,1.7671,1.7684,1.7666,1.7684,1011000001.0
2008-09-12 09:25:00,1.76845,1.76845,1.7673,1.76835,1355700005.0
2008-09-12 09:30:00,1.7683,1.76835,1.76595,1.76635,1433399998.0
2008-09-12 09:35:00,1.7664,1.76695,1.7661,1.7665,941000001.0
2008-09-12 09:40:00,1.7665,1.7666,1.76565,1.76575,872400000.0
2008-09-12 09:45:00,1.7657,1.76645,1.7643,1.76445,1125299999.0
2008-09-12 09:50:00,1.76445,1.7654,1.7638,1.76535,1488099998.0
2008-09-12 09:55:00,1.7653,1.766,1.7652,1.7654,2006099997.0
2008-09-12 10:00:00,1.7653,1.76795,1.765,1.76795,2592300006.0
2008-09-12 10:05:00,1.76795,1.7681,1.76655,1.7678,1766100001.0
2008-09-12 10:10:00,1.7678,1.7713,1.7676,1.7708,1467100000.0
2008-09-12 10:15:00,1.77085,1.77135,1.76995,1.7702,1732599999.0
2008-09-12 10:20:00,1.7702,1.7703,1.76895,1.76895,1581799999.0
2008-09-12 10:25:00,1.76895,1.7705,1.7686,1.76985,1455700001.0
2008-09-12 10:30:00,1.76985,1.7722,1.7698,1.77165,1722800004.0
2008-09-12 10:35:00,1.77175,1.77275,1.7714,1.7719,1609599998.0
2008-09-12 10:40:00,1.77185,1.7727,1.77185,1.77255,1632999999.0
2008-09-12 10:45:00,1.77255,1.77365,1.7725,1.7733,1627300002.0
2008-09-12 10:50:00,1.7733,1.7737,1.7722,1.7725,1656399998.0
2008-09-12 10:55:00,1.7726,1.7726,1.7705,1.77125,1888300003.0
2008-09-12 11:00:00,1.7713,1.7719,1.7708,1.7717,1414000001.0
2008-09-12 11:05:00,1.77165,1.7727,1.77165,1.7719,1477500000.0
2008-09-12 11:10:00,1.77195,1.77245,1.77075,1.7717,1436300000.0
2008-09-12 11:15:00,1.7718,1.7733,1.77125,1.77135,2134500002.0
2008-09-12 11:20:00,1.7714,1.77145,1.76975,1.77,1666900005.0
2008-09-12 11:25:00,1.7699,1.7705,1.76955,1.7701,1209399999.0
2008-09-12 11:30:00,1.77015,1.7709,1.76985,1.76985,981300000.0
2008-09-12 11:35:00,1.7699,1.7704,1.76865,1.77035,947299999.0
2008-09-12 11:40:00,1.7704,1.7708,1.7699,1.7705,1023099999.0
2008-09-12 11:45:00,1.7705,1.7708,1.76965,1.7697,1479399998.0
2008-09-12 11:50:00,1.7697,1.7707,1.7691,1.7692,979900000.0
2008-09-12 11:55:00,1.7692,1.76975,1.7687,1.7689,903300000.0
2008-09-12 12:00:00,1.7689,1.77105,1.76875,1.77105,1861700005.0
2008-09-12 12:05:00,1.7712,1.7715,1.7707,1.7715,716900000.0
2008-09-12 12:10:00,1.7715,1.7724,1.771,1.77155,1136800000.0
2008-09-12 12:15:00,1.7716,1.7716,1.7701,1.77045,808100000.0
2008-09-12 12:20:00,1.77045,1.77045,1.7699,1.77,775500000.0
2008-09-12 12:25:00,1.77,1.77115,1.7694,1.7711,1156900000.0
2008-09-12 12:30:00,1.77115,1.7716,1.7706,1.77085,1059400000.0
2008-09-12 12:35:00,1.7709,1.7714,1.7704,1.77085,1311599999.0
2008-09-12 12:40:00,1.77085,1.7719,1.77015,1.7709,2393300010.0
2008-09-12 12:45:00,1.77085,1.771,1.7699,1.76995,1431999999.0
2008-09-12 12:50:00,1.77,1.7702,1.76905,1.76935,803100000.0
2008-09-12 12:55:00,1.7694,1.76965,1.7684,1.76945,1501499996.0
2008-09-12 13:00:00,1.76945,1.7702,1.7687,1.77015,1682500032.0
2008-09-12 13:05:00,1.77015,1.77075,1.77015,1.77035,643200000.0
2008-09-12 13:10:00,1.7703,1.7707,1.76895,1.7692,1063800000.0
2008-09-12 13:15:00,1.7692,1.76925,1.76805,1.76855,1026500004.0
2008-09-12 13:20:00,1.7685,1.7687,1.76815,1.7685,462100000.0
2008-09-12 13:25:00,1.7686,1.76895,1.7684,1.7688,1640700002.0
2008-09-12 13:30:00,1.7688,1.76925,1.76795,1.7682,1649200000.0
2008-09-12 13:35:00,1.76825,1.7684,1.76385,1.76415,2149399999.0
2008-09-12 13:40:00,1.76415,1.7659,1.7633,1.7658,2631800000.0
2008-09-12 13:45:00,1.7658,1.7669,1.7656,1.76575,875800001.0
2008-09-12 13:50:00,1.7658,1.76705,1.76575,1.7667,1459200001.0
2008-09-12 13:55:00,1.7667,1.7681,1.7658,1.7681,1550484374.0
2008-09-12 14:00:00,1.76805,1.76845,1.7677,1.76835,1546799999.0
2008-09-12 14:05:00,1.76835,1.76835,1.7671,1.76735,1419699998.0
2008-09-12 14:10:00,1.76735,1.7681,1.7667,1.767,1772599997.0
2008-09-12 14:15:00,1.767,1.7674,1.7663,1.76675,1269899999.0
2008-09-12 14:20:00,1.76675,1.76675,1.76555,1.76555,727700000.0
2008-09-12 14:25:00,1.7656,1.7674,1.76525,1.7672,2477399987.0
2008-09-12 14:30:00,1.7672,1.7701,1.76705,1.7697,1964800002.0
2008-09-12 14:35:00,1.76965,1.7717,1.76965,1.77095,1813599999.0
2008-09-12 14:40:00,1.7709,1.7728,1.77085,1.7724,1312700000.0
2008-09-12 14:45:00,1.7724,1.77385,1.77235,1.7737,1257799999.0
2008-09-12 14:50:00,1.7737,1.7751,1.7737,1.775,1977899999.0
2008-09-12 14:55:00,1.775,1.7751,1.7732,1.7747,1754800000.0
2008-09-12 15:00:00,1.77475,1.7751,1.77325,1.7733,1949400003.0
2008-09-12 15:05:00,1.7733,1.7738,1.77235,1.7736,1451200000.0
2008-09-12 15:10:00,1.7736,1.77545,1.7735,1.77525,1086900000.0
2008-09-12 15:15:00,1.77525,1.7788,1.775,1.7788,1818600002.0
2008-09-12 15:20:00,1.7789,1.7794,1.7773,1.77885,1308600000.0
2008-09-12 15:25:00,1.7789,1.7793,1.7764,1.77705,1839299999.0
2008-09-12 15:30:00,1.77705,1.7777,1.7763,1.7777,1563499998.0
2008-09-12 15:35:00,1.7778,1.7793,1.7776,1.7793,1578700002.0
2008-09-12 15:40:00,1.7793,1.7794,1.7781,1.77915,1483700000.0
2008-09-12 15:45:00,1.7792,1.7794,1.7776,1.7776,937200000.0
2008-09-12 15:50:00,1.7776,1.7784,1.77705,1.7781,1137800000.0
2008-09-12 15:55:00,1.7781,1.7785,1.7756,1.7756,1795800001.0
2008-09-12 16:00:00,1.7755,1.77745,1.7746,1.7766,2511300003.0
2008-09-12 16:05:00,1.7767,1.778,1.7765,1.7773,2387400001.0
2008-09-12 16:10:00,1.7773,1.7794,1.7773,1.7794,2564000000.0
2008-09-12 16:15:00,1.7794,1.7795,1.7778,1.7783,3000199999.0
2008-09-12 16:20:00,1.7783,1.7795,1.7783,1.7792,2038999999.0
2008-09-12 16:25:00,1.7792,1.7817,1.7792,1.7813,1647100000.0
2008-09-12 16:30:00,1.7812,1.7817,1.7805,1.781,1637100000.0
2008-09-12 16:35:00,1.781,1.7827,1.781,1.7818,1752699999.0
2008-09-12 16:40:00,1.78185,1.782,1.7808,1.7812,1535000001.0
2008-09-12 16:45:00,1.7813,1.7857,1.78085,1.7857,2390900004.0
2008-09-12 16:50:00,1.7857,1.786,1.7841,1.7857,3292199984.0
2008-09-12 16:55:00,1.7858,1.7865,1.7847,1.7859,2401284379.0
2008-09-12 17:00:00,1.786,1.7873,1.78555,1.7862,2515300001.0
2008-09-12 17:05:00,1.7861,1.7887,1.786,1.7881,2202550003.0
2008-09-12 17:10:00,1.7881,1.78875,1.7874,1.78805,2370600000.0
2008-09-12 17:15:00,1.7881,1.78995,1.7878,1.7899,2306100004.0
2008-09-12 17:20:00,1.7899,1.79235,1.7891,1.79175,4342200005.0
2008-09-12 17:25:00,1.7918,1.7924,1.79145,1.7922,2685399999.0
2008-09-12 17:30:00,1.7922,1.7924,1.788,1.78905,2128700002.0
2008-09-12 17:35:00,1.78905,1.78925,1.7864,1.7868,1581400000.0
2008-09-12 17:40:00,1.7868,1.7882,1.7858,1.78675,2170600001.0
2008-09-12 17:45:00,1.7868,1.7898,1.78645,1.78975,4672000018.0
2008-09-12 17:50:00,1.7897,1.7899,1.78835,1.7884,2924100000.0
2008-09-12 17:55:00,1.7884,1.7894,1.7878,1.7894,1856800000.0
2008-09-12 18:00:00,1.7894,1.7894,1.78665,1.78715,1760500000.0
2008-09-12 18:05:00,1.78715,1.7872,1.7856,1.7858,1848200000.0
2008-09-12 18:10:00,1.7859,1.7871,1.78575,1.7868,1136100000.0
2008-09-12 18:15:00,1.7868,1.7884,1.7868,1.7881,884400000.0
2008-09-12 18:20:00,1.7882,1.7894,1.7877,1.7894,583900000.0
2008-09-12 18:25:00,1.7893,1.7894,1.78845,1.7891,713900000.0
2008-09-12 18:30:00,1.7891,1.78925,1.7883,1.7884,1092300000.0
2008-09-12 18:35:00,1.7885,1.78905,1.7881,1.78905,923600000.0
2008-09-12 18:40:00,1.7891,1.7906,1.7891,1.78975,1488500004.0
2008-09-12 18:45:00,1.78975,1.7902,1.78855,1.78965,1114900001.0
2008-09-12 18:50:00,1.78965,1.79095,1.7896,1.79065,867200000.0
2008-09-12 18:55:00,1.7907,1.7909,1.7897,1.7898,869900000.0
2008-09-12 19:00:00,1.7898,1.7904,1.7898,1.79,720400000.0
2008-09-12 19:05:00,1.79,1.791,1.78985,1.7909,1008700000.0
2008-09-12 19:10:00,1.7909,1.7909,1.7901,1.7902,790200000.0
2008-09-12 19:15:00,1.7902,1.7912,1.7901,1.7907,863700000.0
2008-09-12 19:20:00,1.7907,1.79215,1.7906,1.7915,932400000.0
2008-09-12 19:25:00,1.7915,1.7916,1.7905,1.7907,1448200000.0
2008-09-12 19:30:00,1.7907,1.7922,1.79065,1.7918,805500000.0
2008-09-12 19:35:00,1.7918,1.79205,1.7916,1.7919,954700000.0
2008-09-12 19:40:00,1.7919,1.7926,1.7918,1.7922,942500000.0
2008-09-12 19:45:00,1.7922,1.7927,1.79155,1.7916,1161200000.0
2008-09-12 19:50:00,1.79155,1.79245,1.79105,1.7912,1306099992.0
2008-09-12 19:55:00,1.7912,1.7922,1.79025,1.7916,1041300000.0
2008-09-12 20:00:00,1.79155,1.79205,1.7915,1.7918,1166200000.0
2008-09-12 20:05:00,1.79175,1.7926,1.7917,1.79195,1244300000.0
2008-09-12 20:10:00,1.79195,1.7921,1.7912,1.7913,852500000.0
2008-09-12 20:15:00,1.7913,1.7923,1.79125,1.7917,537600000.0
2008-09-12 20:20:00,1.7917,1.7923,1.7917,1.792,663300000.0
2008-09-12 20:25:00,1.792,1.7928,1.79195,1.7925,1053200000.0
2008-09-12 20:30:00,1.7925,1.7928,1.7915,1.7917,1002400000.0
2008-09-12 20:35:00,1.7917,1.7927,1.7916,1.7922,1138600000.0
2008-09-12 20:40:00,1.7922,1.793,1.7922,1.7927,964284375.0
2008-09-12 20:45:00,1.7927,1.7937,1.7927,1.7937,573600002.0
2008-09-12 20:50:00,1.79365,1.7938,1.7934,1.7935,588900000.0
2008-09-12 20:55:00,1.7936,1.7938,1.79325,1.79345,1079400000.0
2008-09-12 21:00:00,1.79345,1.7938,1.79335,1.7935,307500000.0
2008-09-12 21:05:00,1.7935,1.7938,1.79345,1.7937,549100000.0
2008-09-12 21:10:00,1.7937,1.7938,1.7934,1.7938,212400000.0
2008-09-12 21:15:00,1.7938,1.7957,1.7938,1.7956,487900000.0
2008-09-12 21:20:00,1.7956,1.7959,1.7948,1.7949,485300000.0
2008-09-12 21:25:00,1.79475,1.7949,1.7938,1.79395,296400000.0
2008-09-12 21:30:00,1.794,1.794,1.7933,1.7934,310400000.0
2008-09-12 21:35:00,1.7934,1.7937,1.79325,1.7936,439899998.0
2008-09-12 21:40:00,1.7935,1.7936,1.7927,1.79305,208800000.0
2008-09-12 21:45:00,1.7931,1.7932,1.7927,1.79295,1195186047.0
2008-09-12 21:50:00,1.79295,1.79415,1.79295,1.7936,804800008.0
2008-09-12 21:55:00,1.79365,1.79415,1.7934,1.79395,764900001.0
2008-09-12 22:00:00,1.794,1.7946,1.7939,1.79455,310500002.0
2008-09-12 22:05:00,1.7946,1.7947,1.7944,1.7947,45000000.0
2008-09-12 22:10:00,1.7947,1.7947,1.79415,1.7943,70900000.0
2008-09-12 22:15:00,1.7943,1.7953,1.7943,1.79525,306600000.0
2008-09-12 22:20:00,1.7953,1.7955,1.7945,1.7954,908800001.0
2008-09-12 22:25:00,1.79535,1.7954,1.79435,1.79445,1653800003.0
2008-09-12 22:30:00,1.7945,1.79525,1.79435,1.7946,362300000.0
2008-09-12 22:35:00,1.79445,1.7946,1.7938,1.7941,846100013.0
2008-09-12 22:40:00,1.7941,1.79495,1.7932,1.7935,677200005.0
2008-09-12 22:45:00,1.7935,1.7938,1.7929,1.7929,540700005.0
2008-09-12 22:50:00,1.7929,1.7932,1.7927,1.7931,477200001.0
2008-09-12 22:55:00,1.7931,1.79415,1.79305,1.794,268100001.0
2008-09-15 00:00:00,1.7985,1.7994,1.7984,1.7992,135000000.0
2008-09-15 00:05:00,1.7994,1.802,1.7989,1.8019,135000000.0
2008-09-15 00:10:00,1.8022,1.8042,1.8021,1.8029,135000000.0
2008-09-15 00:15:00,1.8028,1.8028,1.7984,1.8007,135000000.0
2008-09-15 00:20:00,1.8008,1.8034,1.8008,1.8015,135000000.0
2008-09-15 00:25:00,1.8012,1.8021,1.8007,1.8012,108000000.0
2008-09-15 00:30:00,1.8013,1.8021,1.8009,1.8018,135000000.0
2008-09-15 00:35:00,1.802,1.8022,1.8015,1.8017,135000000.0
2008-09-15 00:40:00,1.8016,1.8016,1.7993,1.7996,108000000.0
2008-09-15 00:45:00,1.7994,1.7997,1.7977,1.7978,135000000.0
2008-09-15 00:50:00,1.7977,1.799,1.7977,1.7977,135000000.0
2008-09-15 00:55:00,1.7975,1.7988,1.7974,1.798,135000000.0
2008-09-15 01:00:00,1.7983,1.7985,1.7967,1.7979,135000000.0
2008-09-15 01:05:00,1.7978,1.7978,1.7967,1.7969,135000000.0
2008-09-15 01:10:00,1.7968,1.7986,1.7966,1.7969,108000000.0
2008-09-15 01:15:00,1.7972,1.7977,1.7969,1.7969,81000000.0
2008-09-15 01:20:00,1.797,1.7973,1.7968,1.7973,135000000.0
2008-09-15 01:25:00,1.7974,1.7986,1.7974,1.7974,27000000.0
2008-09-15 01:30:00,1.7972,1.7972,1.7971,1.7971,54000000.0
2008-09-15 01:35:00,1.7968,1.7971,1.7968,1.7971,54000000.0
2008-09-15 01:40:00,1.797,1.7971,1.797,1.797,81000000.0
2008-09-15 01:45:00,1.7971,1.7974,1.797,1.7974,81000000.0
2008-09-15 01:50:00,1.7973,1.7985,1.797,1.7985,135000000.0
2008-09-15 01:55:00,1.7984,1.7984,1.798,1.7981,135000000.0
2008-09-15 02:00:00,1.79825,1.7983,1.79765,1.7978,153200000.0
2008-09-15 02:05:00,1.7978,1.7983,1.7975,1.79805,308700000.0
2008-09-15 02:10:00,1.79805,1.7997,1.7977,1.79945,218800000.0
2008-09-15 02:15:00,1.7994,1.79945,1.79855,1.79885,101700000.0
2008-09-15 02:20:00,1.79885,1.79975,1.7979,1.79955,154300000.0
2008-09-15 02:25:00,1.79955,1.8018,1.79955,1.8017,658700000.0
2008-09-15 02:30:00,1.8017,1.8039,1.8017,1.80375,571600000.0
2008-09-15 02:35:00,1.8039,1.80412,1.80075,1.80075,565900000.0
2008-09-15 02:40:00,1.80105,1.8014,1.79895,1.8005,923399999.0
2008-09-15 02:45:00,1.80045,1.8005,1.7986,1.79915,753200029.0
2008-09-15 02:50:00,1.79925,1.7996,1.79775,1.79775,155100000.0
2008-09-15 02:55:00,1.79765,1.8005,1.79765,1.80005,300900000.0
2008-09-15 03:00:00,1.8001,1.8003,1.79925,1.7994,215600000.0
2008-09-15 03:05:00,1.7994,1.80065,1.7994,1.80065,1843999958.0
2008-09-15 03:10:00,1.8013,1.8015,1.80025,1.8013,912600001.0
2008-09-15 03:15:00,1.8013,1.8017,1.8011,1.80125,255100000.0
2008-09-15 03:20:00,1.8014,1.8016,1.80125,1.8015,81100000.0
2008-09-15 03:25:00,1.8015,1.8015,1.8002,1.8004,760900015.0
2008-09-15 03:30:00,1.8004,1.8019,1.80035,1.80035,2499100002.0
2008-09-15 03:35:00,1.8007,1.8007,1.8004,1.8004,507200000.0
2008-09-15 03:40:00,1.8004,1.8017,1.8004,1.8015,425500000.0
2008-09-15 03:45:00,1.8015,1.80175,1.80115,1.80165,638000014.0
2008-09-15 03:50:00,1.80165,1.80275,1.8016,1.80245,370900000.0
2008-09-15 03:55:00,1.8025,1.80275,1.8024,1.8027,1747500026.0
2008-09-15 04:00:00,1.8027,1.8027,1.80205,1.8025,2254000027.0
2008-09-15 04:05:00,1.8025,1.8025,1.80245,1.8025,1140000000.0
2008-09-15 04:10:00,1.8025,1.80345,1.8025,1.8032,605400000.0
2008-09-15 04:15:00,1.8032,1.8037,1.8028,1.8037,285000000.0
2008-09-15 04:20:00,1.8036,1.8038,1.80305,1.8033,713800000.0
2008-09-15 04:25:00,1.8033,1.8057,1.80315,1.8057,413700000.0
2008-09-15 04:30:00,1.8058,1.80585,1.8046,1.8053,681700000.0
2008-09-15 04:35:00,1.8053,1.8057,1.80505,1.8053,642900000.0
2008-09-15 04:40:00,1.8053,1.8053,1.8045,1.8045,1677200000.0
2008-09-15 04:45:00,1.8045,1.8062,1.8045,1.80605,1709700020.0
2008-09-15 04:50:00,1.8061,1.8068,1.8052,1.80555,1375600010.0
2008-09-15 04:55:00,1.80555,1.80665,1.80555,1.8066,376400000.0
2008-09-15 05:00:00,1.8066,1.809,1.8066,1.80775,814800000.0
2008-09-15 05:05:00,1.80795,1.81055,1.8074,1.81,959000000.0
2008-09-15 05:10:00,1.81,1.8109,1.8084,1.8105,1160600002.0
2008-09-15 05:15:00,1.8107,1.8118,1.8103,1.8113,1471200002.0
2008-09-15 05:20:00,1.8112,1.8125,1.8106,1.811,1372900000.0
2008-09-15 05:25:00,1.81105,1.8111,1.8089,1.8093,874100000.0
2008-09-15 05:30:00,1.8094,1.8113,1.8091,1.8107,508200001.0
2008-09-15 05:35:00,1.8107,1.8114,1.8084,1.8086,549000000.0
2008-09-15 05:40:00,1.8087,1.8088,1.8074,1.8075,356700000.0
2008-09-15 05:45:00,1.8074,1.8075,1.80585,1.8064,720200000.0
2008-09-15 05:50:00,1.80645,1.8069,1.80435,1.8051,1749000013.0
2008-09-15 05:55:00,1.8051,1.8055,1.8045,1.8046,1677700006.0
2008-09-15 06:00:00,1.8046,1.805,1.8019,1.8021,2712700021.0
2008-09-15 06:05:00,1.80215,1.80255,1.801,1.80255,1002199992.0
2008-09-15 06:10:00,1.8026,1.8045,1.8024,1.8045,694400001.0
2008-09-15 06:15:00,1.8045,1.8053,1.8038,1.8039,568100000.0
2008-09-15 06:20:00,1.804,1.80405,1.80195,1.80255,843000002.0
2008-09-15 06:25:00,1.80195,1.8029,1.80195,1.8029,323600000.0
2008-09-15 06:30:00,1.80285,1.80435,1.8027,1.8032,537200000.0
2008-09-15 06:35:00,1.8032,1.8044,1.8012,1.8044,1338199998.0
2008-09-15 06:40:00,1.80445,1.8051,1.8012,1.8021,1404100000.0
2008-09-15 06:45:00,1.8016,1.8021,1.801,1.8012,1050500005.0
2008-09-15 06:50:00,1.8012,1.8013,1.7991,1.7995,991000006.0
2008-09-15 06:55:00,1.7995,1.8035,1.7995,1.8035,626100000.0
2008-09-15 07:00:00,1.8035,1.8035,1.8007,1.8008,857799999.0
2008-09-15 07:05:00,1.8008,1.8033,1.8008,1.8033,875000000.0
2008-09-15 07:10:00,1.8034,1.80615,1.8034,1.80575,505600001.0
2008-09-15 07:15:00,1.80565,1.80615,1.80515,1.8052,437800007.0
2008-09-15 07:20:00,1.8052,1.8057,1.80425,1.8057,308300000.0
2008-09-15 07:25:00,1.8056,1.8056,1.8045,1.80455,363200000.0
2008-09-15 07:30:00,1.80455,1.80655,1.8045,1.8061,667200000.0
2008-09-15 07:35:00,1.8061,1.807,1.8052,1.8064,1047400001.0
2008-09-15 07:40:00,1.8061,1.8112,1.80605,1.8104,993300008.0
2008-09-15 07:45:00,1.8103,1.81165,1.809,1.8111,1014800001.0
2008-09-15 07:50:00,1.81105,1.8116,1.81075,1.8113,809000001.0
2008-09-15 07:55:00,1.8113,1.8129,1.8113,1.8115,1453900000.0
2008-09-15 08:00:00,1.81135,1.81195,1.8069,1.8069,1235999999.0
2008-09-15 08:05:00,1.8069,1.8075,1.80595,1.80735,1931400004.0
2008-09-15 08:10:00,1.8073,1.80745,1.80315,1.8035,2151300026.0
2008-09-15 08:15:00,1.8035,1.8044,1.8027,1.8042,2006400033.0
2008-09-15 08:20:00,1.8042,1.80715,1.8042,1.80605,2096900000.0
2008-09-15 08:25:00,1.8059,1.80725,1.80525,1.8065,2751700000.0
2008-09-15 08:30:00,1.8065,1.8065,1.8022,1.80515,1873400001.0
2008-09-15 08:35:00,1.80525,1.8056,1.8039,1.8045,1407900000.0
2008-09-15 08:40:00,1.80445,1.8048,1.80275,1.8029,1684100000.0
2008-09-15 08:45:00,1.80275,1.80475,1.8027,1.80455,2339900003.0
2008-09-15 08:50:00,1.80455,1.80645,1.80455,1.80615,2988700010.0
2008-09-15 08:55:00,1.80615,1.80695,1.806,1.8068,2442400002.0
2008-09-15 09:00:00,1.8068,1.8068,1.79945,1.80065,3426700000.0
2008-09-15 09:05:00,1.80065,1.80105,1.7985,1.8006,3464300008.0
2008-09-15 09:10:00,1.80055,1.80315,1.80055,1.8025,2410700000.0
2008-09-15 09:15:00,1.8025,1.805,1.8025,1.8044,3093899999.0
2008-09-15 09:20:00,1.8044,1.8062,1.8041,1.80465,2358899998.0
2008-09-15 09:25:00,1.80455,1.80475,1.8029,1.8041,2909899999.0
2008-09-15 09:30:00,1.8041,1.8045,1.80275,1.8037,1755299999.0
2008-09-15 09:35:00,1.80375,1.80535,1.80375,1.8049,2397800001.0
2008-09-15 09:40:00,1.8049,1.8055,1.80385,1.8049,1702200001.0
2008-09-15 09:45:00,1.8049,1.8053,1.8019,1.8019,1695300005.0
2008-09-15 09:50:00,1.8019,1.8032,1.801,1.8026,1542999999.0
2008-09-15 09:55:00,1.8026,1.8035,1.8025,1.80255,1128300006.0
2008-09-15 10:00:00,1.8026,1.80405,1.8021,1.80255,2424100005.0
2008-09-15 10:05:00,1.8026,1.8037,1.8011,1.80115,1850500000.0
2008-09-15 10:10:00,1.80115,1.80225,1.79965,1.8009,2070000002.0
2008-09-15 10:15:00,1.8011,1.80305,1.801,1.8013,2362100004.0
2008-09-15 10:20:00,1.8014,1.8021,1.7972,1.79755,1927200001.0
2008-09-15 10:25:00,1.79755,1.7998,1.79755,1.799,2857500004.0
2008-09-15 10:30:00,1.799,1.7998,1.79795,1.7981,2011800002.0
2008-09-15 10:35:00,1.7981,1.80035,1.7979,1.8,2179300000.0
2008-09-15 10:40:00,1.8001,1.8005,1.798,1.79875,2517800001.0
2008-09-15 10:45:00,1.79875,1.79875,1.7952,1.7952,2449200007.0
2008-09-15 10:50:00,1.79525,1.7962,1.795,1.7961,1978300017.0
2008-09-15 10:55:00,1.7961,1.79755,1.79575,1.7971,1572300002.0
2008-09-15 11:00:00,1.7971,1.79945,1.79665,1.79935,2559499994.0
2008-09-15 11:05:00,1.79935,1.7994,1.7985,1.7989,2206800002.0
2008-09-15 11:10:00,1.7989,1.7989,1.7968,1.79795,3471799997.0
2008-09-15 11:15:00,1.79795,1.7989,1.79795,1.7982,4530399992.0
2008-09-15 11:20:00,1.7982,1.7982,1.7957,1.7958,4112190004.0
2008-09-15 11:25:00,1.7958,1.7989,1.7957,1.7984,3816500009.0
2008-09-15 11:30:00,1.7984,1.7995,1.7983,1.79915,2938100000.0
2008-09-15 11:35:00,1.79915,1.7993,1.7978,1.7978,3001900009.0
2008-09-15 11:40:00,1.7978,1.7978,1.7955,1.796,2928640494.0
2008-09-15 11:45:00,1.79585,1.796,1.79425,1.79465,2432747248.0
2008-09-15 11:50:00,1.7948,1.79545,1.7934,1.79415,4684900003.0
2008-09-15 11:55:00,1.79415,1.795,1.79405,1.79495,773200001.0
2008-09-15 12:00:00,1.79495,1.7963,1.7948,1.7961,2503600000.0
2008-09-15 12:05:00,1.7961,1.7963,1.79365,1.79395,1781000000.0
2008-09-15 12:10:00,1.79395,1.79395,1.7913,1.7917,3319399996.0
2008-09-15 12:15:00,1.79175,1.7921,1.7902,1.7913,4129699994.0
2008-09-15 12:20:00,1.7911,1.7933,1.791,1.7932,3789499993.0
2008-09-15 12:25:00,1.7932,1.7934,1.78905,1.7904,4464300033.0
2008-09-15 12:30:00,1.7904,1.7904,1.78765,1.7897,4676099981.0
2008-09-15 12:35:00,1.78965,1.79075,1.7885,1.79055,4066000013.0
2008-09-15 12:40:00,1.79055,1.7921,1.7895,1.7911,1822099999.0
2008-09-15 12:45:00,1.7911,1.7911,1.7884,1.78865,2414199993.0
2008-09-15 12:50:00,1.78885,1.78965,1.788,1.78875,3657800018.0
2008-09-15 12:55:00,1.78875,1.7902,1.78845,1.7899,2219999997.0
2008-09-15 13:00:00,1.7899,1.7904,1.7894,1.7898,2479000001.0
2008-09-15 13:05:00,1.7898,1.7904,1.7894,1.78995,2962899995.0
2008-09-15 13:10:00,1.78995,1.7903,1.7895,1.7895,2582099995.0
2008-09-15 13:15:00,1.7895,1.7897,1.7862,1.7866,3912299988.0
2008-09-15 13:20:00,1.7866,1.7866,1.7835,1.7835,2381000009.0
2008-09-15 13:25:00,1.7835,1.7842,1.78075,1.7811,3290100023.0
2008-09-15 13:30:00,1.7811,1.7824,1.7805,1.7812,4029400009.0
2008-09-15 13:35:00,1.7812,1.7812,1.777,1.7783,3406600000.0
2008-09-15 13:40:00,1.77795,1.77795,1.7764,1.7773,5917200028.0
2008-09-15 13:45:00,1.77735,1.77995,1.77735,1.7793,5022499991.0
2008-09-15 13:50:00,1.77925,1.77955,1.7784,1.77955,3835900010.0
2008-09-15 13:55:00,1.7795,1.7816,1.7792,1.77965,5056599994.0
2008-09-15 14:00:00,1.7798,1.78035,1.7787,1.78,3079099999.0
2008-09-15 14:05:00,1.78,1.7807,1.7795,1.78055,4861985009.0
2008-09-15 14:10:00,1.78065,1.78255,1.78065,1.7823,3286000000.0
2008-09-15 14:15:00,1.7823,1.78455,1.7823,1.7841,5578403389.0
2008-09-15 14:20:00,1.7841,1.78455,1.78285,1.78375,4674300004.0
2008-09-15 14:25:00,1.7837,1.784,1.7826,1.7826,3395000002.0
2008-09-15 14:30:00,1.78265,1.7833,1.78105,1.7821,4764899999.0
2008-09-15 14:35:00,1.7821,1.7854,1.7821,1.7854,5394100041.0
2008-09-15 14:40:00,1.7854,1.78595,1.7843,1.785,4306200019.0
2008-09-15 14:45:00,1.7848,1.7853,1.78415,1.78525,4371400002.0
2008-09-15 14:50:00,1.7853,1.78735,1.7851,1.78735,5128500008.0
2008-09-15 14:55:00,1.78735,1.7914,1.7868,1.79065,5756400015.0
2008-09-15 15:00:00,1.79055,1.791,1.788,1.7881,2893900012.0
2008-09-15 15:05:00,1.78815,1.78885,1.78525,1.7855,3945800001.0
2008-09-15 15:10:00,1.7855,1.78665,1.7854,1.7865,4758399996.0
2008-09-15 15:15:00,1.78685,1.7901,1.78655,1.78985,4400599996.0
2008-09-15 15:20:00,1.78985,1.78985,1.7868,1.7871,3714100008.0
2008-09-15 15:25:00,1.7872,1.7905,1.7868,1.79025,5071900005.0
2008-09-15 15:30:00,1.7904,1.79105,1.78935,1.7909,5384299984.0
2008-09-15 15:35:00,1.79105,1.7925,1.7909,1.7921,5466799992.0
2008-09-15 15:40:00,1.7921,1.79245,1.79075,1.79075,5370199973.0
2008-09-15 15:45:00,1.79075,1.7908,1.7891,1.78995,6141900014.0
2008-09-15 15:50:00,1.7899,1.7901,1.7887,1.7892,5159399999.0
2008-09-15 15:55:00,1.7892,1.7893,1.78725,1.7885,5149000038.0
2008-09-15 16:00:00,1.78845,1.7888,1.7862,1.78755,6155000012.0
2008-09-15 16:05:00,1.7876,1.78965,1.78755,1.7894,4667700005.0
2008-09-15 16:10:00,1.7893,1.7918,1.78875,1.7918,6387200030.0
2008-09-15 16:15:00,1.79185,1.79425,1.79185,1.7925,4165899995.0
2008-09-15 16:20:00,1.7925,1.7925,1.7892,1.79,3852700008.0
2008-09-15 16:25:00,1.79,1.79,1.7877,1.7881,5045899998.0
2008-09-15 16:30:00,1.78795,1.78795,1.7856,1.78755,6467800001.0
2008-09-15 16:35:00,1.7875,1.79175,1.7875,1.7915,4931100000.0
2008-09-15 16:40:00,1.7915,1.7918,1.7905,1.7915,8028400017.0
2008-09-15 16:45:00,1.7915,1.79255,1.7908,1.7908,4726300000.0
2008-09-15 16:50:00,1.79075,1.7922,1.7899,1.79185,5238100007.0
2008-09-15 16:55:00,1.7919,1.79345,1.79165,1.79345,4259700002.0
2008-09-15 17:00:00,1.79355,1.7938,1.7926,1.79295,3879099996.0
2008-09-15 17:05:00,1.79305,1.7941,1.7925,1.794,3978099998.0
2008-09-15 17:10:00,1.794,1.7962,1.7931,1.7932,4440800013.0
2008-09-15 17:15:00,1.7933,1.7945,1.7929,1.793,3917600021.0
2008-09-15 17:20:00,1.793,1.7932,1.791,1.7924,2921067500.0
2008-09-15 17:25:00,1.79245,1.7932,1.7915,1.7929,2869500007.0
2008-09-15 17:30:00,1.7929,1.7933,1.7927,1.7927,2167299994.0
2008-09-15 17:35:00,1.7927,1.7931,1.7892,1.78995,3073400001.0
2008-09-15 17:40:00,1.78995,1.7901,1.7886,1.78915,2275199996.0
2008-09-15 17:45:00,1.78915,1.79,1.7891,1.7892,3136700001.0
2008-09-15 17:50:00,1.7892,1.7896,1.78675,1.78775,2498800003.0
2008-09-15 17:55:00,1.7877,1.78915,1.78685,1.78845,1652400005.0
2008-09-15 18:00:00,1.78835,1.7891,1.7878,1.78895,1529499997.0
2008-09-15 18:05:00,1.78895,1.7897,1.78845,1.7894,1442900001.0
2008-09-15 18:10:00,1.7894,1.7894,1.7885,1.7888,1865900001.0
2008-09-15 18:15:00,1.7888,1.7898,1.78855,1.7897,1125300001.0
2008-09-15 18:20:00,1.7897,1.7926,1.7897,1.79225,1566400002.0
2008-09-15 18:25:00,1.79225,1.79225,1.7873,1.78775,1277600000.0
2008-09-15 18:30:00,1.788,1.7887,1.78705,1.78775,1242899998.0
2008-09-15 18:35:00,1.7876,1.7885,1.787,1.7884,1060300000.0
2008-09-15 18:40:00,1.7884,1.78925,1.7881,1.7887,1079800000.0
2008-09-15 18:45:00,1.7888,1.7892,1.7882,1.7886,1184900000.0
2008-09-15 18:50:00,1.7886,1.7889,1.7884,1.7888,1141800000.0
2008-09-15 18:55:00,1.7888,1.7893,1.788,1.7887,2074400007.0
2008-09-15 19:00:00,1.7887,1.789,1.7881,1.7885,1602099999.0
2008-09-15 19:05:00,1.7885,1.7885,1.78685,1.78755,2284300000.0
2008-09-15 19:10:00,1.78755,1.78755,1.7854,1.7867,1290100002.0
2008-09-15 19:15:00,1.7867,1.7882,1.7867,1.78775,2984800031.0
2008-09-15 19:20:00,1.78775,1.78925,1.7876,1.7887,1570800001.0
2008-09-15 19:25:00,1.78875,1.79015,1.7887,1.78985,1839300027.0
2008-09-15 19:30:00,1.78985,1.7914,1.78935,1.7912,1393000003.0
2008-09-15 19:35:00,1.7912,1.7912,1.79,1.7902,646200000.0
2008-09-15 19:40:00,1.79025,1.7903,1.7898,1.7898,728300002.0
2008-09-15 19:45:00,1.7898,1.78985,1.7893,1.7896,1137099996.0
2008-09-15 19:50:00,1.7896,1.78975,1.7882,1.7884,1513000004.0
2008-09-15 19:55:00,1.7884,1.7885,1.78785,1.7885,1148600019.0
2008-09-15 20:00:00,1.78845,1.78975,1.7883,1.789,1929800028.0
2008-09-15 20:05:00,1.78885,1.7893,1.78875,1.7891,1593299998.0
2008-09-15 20:10:00,1.7891,1.78925,1.78845,1.7891,2035600001.0
2008-09-15 20:15:00,1.7891,1.7902,1.78905,1.7897,2272399997.0
2008-09-15 20:20:00,1.78965,1.7902,1.78945,1.7896,741000005.0
2008-09-15 20:25:00,1.7896,1.7902,1.78945,1.7897,1914699981.0
2008-09-15 20:30:00,1.7897,1.7899,1.78935,1.7897,1050299999.0
2008-09-15 20:35:00,1.7897,1.79025,1.7896,1.79005,1439300007.0
2008-09-15 20:40:00,1.79005,1.79145,1.79,1.79105,1060399999.0
2008-09-15 20:45:00,1.79105,1.79215,1.78985,1.79215,1084700013.0
2008-09-15 20:50:00,1.792,1.7924,1.79095,1.79115,785600013.0
2008-09-15 20:55:00,1.79115,1.7915,1.7895,1.7901,1177000005.0
2008-09-15 21:00:00,1.7901,1.79105,1.7891,1.79075,1076800000.0
2008-09-15 21:05:00,1.79075,1.7917,1.78995,1.791,1653900006.0
2008-09-15 21:10:00,1.791,1.7929,1.79095,1.7926,2210499997.0
2008-09-15 21:15:00,1.7926,1.79325,1.79185,1.79185,1338200001.0
2008-09-15 21:20:00,1.7919,1.7954,1.7917,1.7953,1712600014.0
2008-09-15 21:25:00,1.79535,1.797,1.79365,1.796,2316800012.0
2008-09-15 21:30:00,1.796,1.7984,1.7955,1.7981,1449300000.0
2008-09-15 21:35:00,1.7982,1.7993,1.79685,1.7986,1574099996.0
2008-09-15 21:40:00,1.7986,1.79975,1.79745,1.7996,1430799995.0
2008-09-15 21:45:00,1.7997,1.79995,1.79765,1.7978,2450800028.0
2008-09-15 21:50:00,1.7978,1.7989,1.7972,1.79855,1854500003.0
2008-09-15 21:55:00,1.79855,1.8034,1.79815,1.8021,1639200003.0
2008-09-15 22:00:00,1.8019,1.80305,1.8014,1.8014,1573200011.0
2008-09-15 22:05:00,1.8014,1.80245,1.80035,1.80185,1074100000.0
2008-09-15 22:10:00,1.802,1.8027,1.80125,1.80165,1078400001.0
2008-09-15 22:15:00,1.80165,1.80255,1.80035,1.8004,800200000.0
2008-09-15 22:20:00,1.8004,1.8008,1.799,1.7995,1142900001.0
2008-09-15 22:25:00,1.7995,1.7996,1.7965,1.79695,1002200000.0
2008-09-15 22:30:00,1.79695,1.7987,1.79675,1.7979,884099997.0
2008-09-15 22:35:00,1.79785,1.79795,1.79735,1.7978,291100001.0
2008-09-15 22:40:00,1.7978,1.798,1.79725,1.7978,167899998.0
2008-09-15 22:45:00,1.7978,1.798,1.79615,1.79695,2222900015.0
2008-09-15 22:50:00,1.79695,1.798,1.7965,1.798,339600000.0
2008-09-15 22:55:00,1.798,1.8001,1.798,1.79945,1730700039.0
2008-09-15 23:00:00,1.7995,1.80025,1.7994,1.80005,1610100001.0
2008-09-15 23:05:00,1.8,1.8007,1.7998,1.8005,2989100052.0
2008-09-15 23:10:00,1.8005,1.8007,1.79987,1.8005,2029900037.0
2008-09-15 23:15:00,1.8005,1.8009,1.79915,1.7997,4954200084.0
2008-09-15 23:20:00,1.7997,1.7997,1.79875,1.79925,394999998.0
2008-09-15 23:25:00,1.7993,1.79985,1.7993,1.7998,1004400008.0
2008-09-15 23:30:00,1.7998,1.8002,1.79888,1.8002,2575600087.0
2008-09-15 23:35:00,1.8002,1.8002,1.79973,1.7999,875700012.0
2008-09-15 23:40:00,1.7999,1.8,1.7994,1.7997,584800001.0
2008-09-15 23:45:00,1.7997,1.7997,1.79825,1.7995,940399985.0
2008-09-15 23:50:00,1.7993,1.7993,1.79842,1.79853,942600000.0
2008-09-15 23:55:00,1.7988,1.8003,1.79855,1.7989,1145799999.0
2008-09-16 00:00:00,1.7989,1.7994,1.7978,1.799,3757899959.0
2008-09-16 00:05:00,1.799,1.80075,1.79865,1.8006,2330700006.0
2008-09-16 00:10:00,1.80051,1.8006,1.79925,1.8001,1641099980.0
2008-09-16 00:15:00,1.8001,1.80035,1.79935,1.7994,1933399999.0
2008-09-16 00:20:00,1.7994,1.79985,1.7994,1.7997,794600004.0
2008-09-16 00:25:00,1.7997,1.7997,1.79905,1.7992,734400028.0
2008-09-16 00:30:00,1.7992,1.7992,1.79813,1.79835,526900010.0
2008-09-16 00:35:00,1.7983,1.7986,1.7974,1.79785,1510299952.0
2008-09-16 00:40:00,1.79745,1.798,1.79745,1.7978,1302500006.0
2008-09-16 00:45:00,1.7978,1.79805,1.7971,1.7972,1803399983.0
2008-09-16 00:50:00,1.7972,1.7972,1.7972,1.7972,342200000.0
2008-09-16 00:55:00,1.7972,1.79765,1.79525,1.7954,2810700064.0
2008-09-16 01:00:00,1.7954,1.7954,1.7935,1.7949,1593399998.0
2008-09-16 01:05:00,1.7949,1.7966,1.7947,1.7949,805200000.0
2008-09-16 01:10:00,1.7949,1.7949,1.79365,1.7941,1670599989.0
2008-09-16 01:15:00,1.7941,1.79445,1.7939,1.7943,713500002.0
2008-09-16 01:20:00,1.79425,1.79515,1.7941,1.795,750700000.0
2008-09-16 01:25:00,1.795,1.795,1.79372,1.795,699000000.0
2008-09-16 01:30:00,1.795,1.7965,1.795,1.7965,783300002.0
2008-09-16 01:35:00,1.79645,1.79695,1.79597,1.79658,1144799994.0
2008-09-16 01:40:00,1.79669,1.79704,1.79531,1.79573,474099997.0
2008-09-16 01:45:00,1.79605,1.79605,1.79525,1.7956,2170999958.0
2008-09-16 01:50:00,1.7956,1.7956,1.79445,1.79465,911800030.0
2008-09-16 01:55:00,1.79465,1.7952,1.7941,1.7943,1010200027.0
2008-09-16 02:00:00,1.79435,1.7944,1.79055,1.7912,1678200003.0
2008-09-16 02:05:00,1.7912,1.79205,1.7911,1.7913,1400900008.0
2008-09-16 02:10:00,1.7913,1.7921,1.7912,1.792,518299995.0
2008-09-16 02:15:00,1.7917,1.7921,1.7908,1.7913,314600000.0
2008-09-16 02:20:00,1.79135,1.79265,1.79125,1.7923,4048800076.0
2008-09-16 02:25:00,1.7923,1.7938,1.7923,1.7935,1137200013.0
2008-09-16 02:30:00,1.7935,1.7935,1.79192,1.7921,573500000.0
2008-09-16 02:35:00,1.793,1.79325,1.79225,1.79305,1987500030.0
2008-09-16 02:40:00,1.79295,1.7933,1.79115,1.7916,2187000010.0
2008-09-16 02:45:00,1.7912,1.79225,1.7909,1.7916,1272200015.0
2008-09-16 02:50:00,1.7916,1.792,1.7903,1.7904,886200005.0
2008-09-16 02:55:00,1.7904,1.79165,1.7893,1.79165,2271200041.0
2008-09-16 03:00:00,1.79165,1.7953,1.79155,1.7946,1856199992.0
2008-09-16 03:05:00,1.7946,1.7946,1.7931,1.79455,981999997.0
2008-09-16 03:10:00,1.79455,1.7946,1.7926,1.7931,926300005.0
2008-09-16 03:15:00,1.7931,1.79325,1.79255,1.7931,598900005.0
2008-09-16 03:20:00,1.7931,1.7936,1.79285,1.7934,210300006.0
2008-09-16 03:25:00,1.7934,1.7936,1.79313,1.7934,229800000.0
2008-09-16 03:30:00,1.7934,1.7958,1.7934,1.7958,529800005.0
2008-09-16 03:35:00,1.7958,1.7968,1.7958,1.79665,525900000.0
2008-09-16 03:40:00,1.79665,1.79665,1.79475,1.79545,2579699993.0
2008-09-16 03:45:00,1.7954,1.797,1.79525,1.797,419599998.0
2008-09-16 03:50:00,1.7971,1.7979,1.7964,1.79715,537400000.0
2008-09-16 03:55:00,1.79725,1.79755,1.79705,1.7973,638800000.0
2008-09-16 04:00:00,1.7973,1.7973,1.79635,1.79645,756400011.0
2008-09-16 04:05:00,1.79645,1.7971,1.79645,1.7967,3797900090.0
2008-09-16 04:10:00,1.7966,1.7966,1.7946,1.7951,441900006.0
2008-09-16 04:15:00,1.7951,1.7951,1.7934,1.7939,413100000.0
2008-09-16 04:20:00,1.794,1.79445,1.794,1.79445,49700000.0
2008-09-16 04:25:00,1.7944,1.79495,1.7939,1.7941,395600000.0
2008-09-16 04:30:00,1.7939,1.7943,1.7938,1.7942,272200000.0
2008-09-16 04:35:00,1.7942,1.79515,1.7942,1.79452,434000000.0
2008-09-16 04:40:00,1.7953,1.7964,1.7953,1.796,1786900008.0
2008-09-16 04:45:00,1.79548,1.796,1.79496,1.7958,459000006.0
2008-09-16 04:50:00,1.7958,1.7958,1.7948,1.79501,2689100044.0
2008-09-16 04:55:00,1.79505,1.79505,1.79465,1.79465,434399999.0
2008-09-16 05:00:00,1.79495,1.7954,1.79455,1.79515,203500000.0
2008-09-16 05:05:00,1.79525,1.79525,1.7942,1.7945,711400001.0
2008-09-16 05:10:00,1.7946,1.795,1.79425,1.7949,375799999.0
2008-09-16 05:15:00,1.7949,1.79506,1.79325,1.7936,725600002.0
2008-09-16 05:20:00,1.7936,1.794,1.7932,1.79345,399400000.0
2008-09-16 05:25:00,1.7934,1.7937,1.7916,1.79345,1159600000.0
2008-09-16 05:30:00,1.7935,1.7935,1.79175,1.7918,668800000.0
2008-09-16 05:35:00,1.7918,1.7922,1.79155,1.792,2753700005.0
2008-09-16 05:40:00,1.792,1.792,1.7911,1.7917,428699996.0
2008-09-16 05:45:00,1.792,1.79212,1.7915,1.79175,242700006.0
2008-09-16 05:50:00,1.7919,1.79275,1.7916,1.7916,171600000.0
2008-09-16 05:55:00,1.7918,1.7918,1.7901,1.7903,452000000.0
2008-09-16 06:00:00,1.78995,1.7929,1.7896,1.79205,288600002.0
2008-09-16 06:05:00,1.79205,1.79245,1.7915,1.79195,560300002.0
2008-09-16 06:10:00,1.7919,1.79255,1.7919,1.7921,952799992.0
2008-09-16 06:15:00,1.7921,1.79345,1.7921,1.79345,409000000.0
2008-09-16 06:20:00,1.79345,1.79345,1.7918,1.7919,755599993.0
2008-09-16 06:25:00,1.7918,1.79305,1.79177,1.79305,176800000.0
2008-09-16 06:30:00,1.7929,1.79445,1.79245,1.7938,644800008.0
2008-09-16 06:35:00,1.7939,1.7959,1.7939,1.79515,915900001.0
2008-09-16 06:40:00,1.7957,1.7957,1.7936,1.7936,855600001.0
2008-09-16 06:45:00,1.7936,1.7941,1.79345,1.794,778700014.0
2008-09-16 06:50:00,1.794,1.794,1.794,1.794,495000000.0
2008-09-16 06:55:00,1.794,1.794,1.794,1.794,340200000.0
2008-09-16 07:00:00,1.794,1.79455,1.79325,1.7934,1059300001.0
2008-09-16 07:05:00,1.7934,1.7937,1.7928,1.7928,591400001.0
2008-09-16 07:10:00,1.79244,1.79295,1.79221,1.79247,812599998.0
2008-09-16 07:15:00,1.79295,1.79325,1.79221,1.79295,1149200018.0
2008-09-16 07:20:00,1.793,1.7939,1.79295,1.79375,657299999.0
2008-09-16 07:25:00,1.7937,1.79445,1.79319,1.7943,1276799987.0
2008-09-16 07:30:00,1.79435,1.7961,1.79435,1.7961,295000001.0
2008-09-16 07:35:00,1.7961,1.79695,1.7956,1.7963,434700000.0
2008-09-16 07:40:00,1.79635,1.7967,1.7962,1.7966,410900000.0
2008-09-16 07:45:00,1.7966,1.7976,1.7966,1.797,354700000.0
2008-09-16 07:50:00,1.797,1.7975,1.7948,1.7951,921300006.0
2008-09-16 07:55:00,1.7951,1.7965,1.7951,1.7965,941400000.0
2008-09-16 08:00:00,1.7966,1.79945,1.7966,1.7983,2252999993.0
2008-09-16 08:05:00,1.79845,1.79905,1.79805,1.7986,690199998.0
2008-09-16 08:10:00,1.7989,1.7989,1.7962,1.7963,1367999998.0
2008-09-16 08:15:00,1.7963,1.7968,1.7954,1.7968,1920000012.0
2008-09-16 08:20:00,1.7968,1.797,1.7956,1.797,3394800078.0
2008-09-16 08:25:00,1.7969,1.7989,1.79615,1.79615,3011700022.0
2008-09-16 08:30:00,1.79615,1.7968,1.7958,1.79645,1660200000.0
2008-09-16 08:35:00,1.79645,1.79785,1.7957,1.7969,2607700018.0
2008-09-16 08:40:00,1.7969,1.797,1.79505,1.79595,2984200026.0
2008-09-16 08:45:00,1.7959,1.79595,1.7954,1.7957,2319799999.0
2008-09-16 08:50:00,1.7957,1.7959,1.7937,1.79545,4983500002.0
2008-09-16 08:55:00,1.79545,1.7958,1.79395,1.7956,3896499994.0
2008-09-16 09:00:00,1.7956,1.7956,1.7933,1.7946,4386505401.0
2008-09-16 09:05:00,1.79455,1.7955,1.79425,1.7952,2525200002.0
2008-09-16 09:10:00,1.7952,1.7955,1.7933,1.7942,4076099998.0
2008-09-16 09:15:00,1.7942,1.79495,1.79245,1.7931,2943800004.0
2008-09-16 09:20:00,1.7931,1.7935,1.7919,1.7931,4662500022.0
2008-09-16 09:25:00,1.79325,1.7943,1.7928,1.7928,4981500001.0
2008-09-16 09:30:00,1.7929,1.7934,1.7916,1.792,5836100071.0
2008-09-16 09:35:00,1.792,1.7921,1.7901,1.7918,3068399995.0
2008-09-16 09:40:00,1.79185,1.79595,1.7918,1.79485,4564299982.0
2008-09-16 09:45:00,1.79485,1.795,1.7935,1.7941,3040099999.0
2008-09-16 09:50:00,1.7941,1.79445,1.79275,1.7932,3732500015.0
2008-09-16 09:55:00,1.7932,1.79325,1.79245,1.793,4808400044.0
2008-09-16 10:00:00,1.793,1.793,1.79205,1.7923,3770400012.0
2008-09-16 10:05:00,1.79235,1.794,1.7923,1.794,3144899989.0
2008-09-16 10:10:00,1.79415,1.79625,1.7941,1.79505,5386399986.0
2008-09-16 10:15:00,1.79505,1.7966,1.79505,1.7962,4386099976.0
2008-09-16 10:20:00,1.7962,1.7962,1.79475,1.7949,3154100013.0
2008-09-16 10:25:00,1.7949,1.79525,1.79385,1.79385,3858200009.0
2008-09-16 10:30:00,1.7941,1.79565,1.79185,1.7926,4423599997.0
2008-09-16 10:35:00,1.7926,1.7939,1.7911,1.7917,3558100012.0
2008-09-16 10:40:00,1.7917,1.7926,1.79055,1.7919,4490100005.0
2008-09-16 10:45:00,1.7919,1.79315,1.79145,1.7928,3395900001.0
2008-09-16 10:50:00,1.7928,1.7934,1.7921,1.7922,2687199999.0
2008-09-16 10:55:00,1.7922,1.79305,1.7917,1.7929,3031800004.0
2008-09-16 11:00:00,1.79295,1.7949,1.79275,1.7937,3526700005.0
2008-09-16 11:05:00,1.7937,1.79465,1.7934,1.7939,4524399964.0
2008-09-16 11:10:00,1.7939,1.7939,1.7907,1.7919,3485000021.0
2008-09-16 11:15:00,1.79185,1.7928,1.78975,1.7927,5048200024.0
2008-09-16 11:20:00,1.7927,1.79415,1.792,1.7934,3912799994.0
2008-09-16 11:25:00,1.7934,1.7935,1.7919,1.7919,2504600009.0
2008-09-16 11:30:00,1.7921,1.7927,1.7902,1.792,4395400014.0
2008-09-16 11:35:00,1.792,1.79235,1.7912,1.7918,3931299991.0
2008-09-16 11:40:00,1.7918,1.7918,1.7879,1.7883,4893040010.0
2008-09-16 11:45:00,1.7883,1.7883,1.78555,1.7862,4601827012.0
2008-09-16 11:50:00,1.7862,1.7873,1.7842,1.78455,3827400004.0
2008-09-16 11:55:00,1.7845,1.78535,1.78185,1.7828,5180100057.0
2008-09-16 12:00:00,1.7828,1.78475,1.7821,1.7844,3410700001.0
2008-09-16 12:05:00,1.7844,1.7861,1.7833,1.7858,4338600038.0
2008-09-16 12:10:00,1.7859,1.7859,1.78215,1.7825,4283300032.0
2008-09-16 12:15:00,1.7825,1.7838,1.7821,1.7834,5248200021.0
2008-09-16 12:20:00,1.7836,1.7848,1.7832,1.7847,4503900077.0
2008-09-16 12:25:00,1.7847,1.7848,1.78135,1.7821,4536000008.0
2008-09-16 12:30:00,1.7821,1.78435,1.782,1.7835,4057299988.0
2008-09-16 12:35:00,1.7835,1.78485,1.7831,1.7846,2466799989.0
2008-09-16 12:40:00,1.7846,1.7851,1.78315,1.78345,1615800001.0
2008-09-16 12:45:00,1.7835,1.78455,1.78325,1.7845,3719200004.0
2008-09-16 12:50:00,1.7845,1.7849,1.7824,1.7825,2488400002.0
2008-09-16 12:55:00,1.7825,1.7827,1.7805,1.7807,3155099979.0
2008-09-16 13:00:00,1.7808,1.7808,1.77955,1.7805,1705100004.0
2008-09-16 13:05:00,1.7805,1.7817,1.7802,1.7804,4291600004.0
2008-09-16 13:10:00,1.78055,1.78125,1.77935,1.78105,4211299998.0
2008-09-16 13:15:00,1.78105,1.7826,1.78095,1.7815,3547300039.0
2008-09-16 13:20:00,1.7815,1.7819,1.78,1.7802,3992700007.0
2008-09-16 13:25:00,1.78025,1.78025,1.77785,1.78,4679700005.0
2008-09-16 13:30:00,1.7799,1.7834,1.7799,1.7815,3172800011.0
2008-09-16 13:35:00,1.7815,1.7859,1.78075,1.78575,3084500014.0
2008-09-16 13:40:00,1.78575,1.7871,1.7854,1.7854,4192602710.0
2008-09-16 13:45:00,1.7854,1.7867,1.7848,1.7862,3477899998.0
2008-09-16 13:50:00,1.7863,1.7877,1.786,1.7874,1941800000.0
2008-09-16 13:55:00,1.7874,1.7882,1.7863,1.7865,2275299995.0
2008-09-16 14:00:00,1.7865,1.788,1.7864,1.7877,4601300011.0
2008-09-16 14:05:00,1.7877,1.7885,1.78695,1.7873,3402170019.0
2008-09-16 14:10:00,1.7873,1.7888,1.78605,1.7888,5873600093.0
2008-09-16 14:15:00,1.7888,1.7904,1.7878,1.7899,3975000003.0
2008-09-16 14:20:00,1.7899,1.7922,1.7894,1.7913,4176200005.0
2008-09-16 14:25:00,1.7912,1.79145,1.78755,1.788,3612500004.0
2008-09-16 14:30:00,1.788,1.7888,1.7861,1.7865,4040100004.0
2008-09-16 14:35:00,1.7865,1.7865,1.7846,1.78505,4497000013.0
2008-09-16 14:40:00,1.785,1.7884,1.7848,1.7884,4551600011.0
2008-09-16 14:45:00,1.7884,1.7904,1.78815,1.7892,4705800013.0
2008-09-16 14:50:00,1.7892,1.78945,1.7883,1.78865,2636100003.0
2008-09-16 14:55:00,1.78865,1.789,1.78625,1.7865,5627100010.0
2008-09-16 15:00:00,1.7865,1.7866,1.7834,1.7853,4174302603.0
2008-09-16 15:05:00,1.78535,1.787,1.785,1.7853,5850000037.0
2008-09-16 15:10:00,1.7853,1.7861,1.7842,1.7844,3015300014.0
2008-09-16 15:15:00,1.7844,1.7854,1.784,1.784,3567100006.0
2008-09-16 15:20:00,1.784,1.7842,1.781,1.7816,5899099998.0
2008-09-16 15:25:00,1.7816,1.78175,1.78,1.7808,4331600003.0
2008-09-16 15:30:00,1.7808,1.7815,1.7787,1.7802,4145900003.0
2008-09-16 15:35:00,1.7802,1.78115,1.7799,1.7799,4784600007.0
2008-09-16 15:40:00,1.77995,1.7803,1.7791,1.7798,5494000043.0
2008-09-16 15:45:00,1.7799,1.7808,1.77955,1.7805,3984700011.0
2008-09-16 15:50:00,1.7805,1.7814,1.77955,1.7801,4028000001.0
2008-09-16 15:55:00,1.7801,1.7805,1.779,1.78,4642400004.0
2008-09-16 16:00:00,1.78,1.78095,1.7799,1.7802,4110700004.0
2008-09-16 16:05:00,1.7802,1.78115,1.7799,1.7804,4352400014.0
2008-09-16 16:10:00,1.7804,1.7815,1.7802,1.781,5254800086.0
2008-09-16 16:15:00,1.7809,1.7832,1.7809,1.7818,3487700009.0
2008-09-16 16:20:00,1.78185,1.7821,1.78015,1.7813,4824000026.0
2008-09-16 16:25:00,1.7813,1.7813,1.7792,1.77935,4587487715.0
2008-09-16 16:30:00,1.7794,1.78,1.7772,1.7772,3448699999.0
2008-09-16 16:35:00,1.7772,1.778,1.77715,1.7776,4404700013.0
2008-09-16 16:40:00,1.7776,1.7793,1.77745,1.77915,5847100025.0
2008-09-16 16:45:00,1.77915,1.78,1.7768,1.777,6244700040.0
2008-09-16 16:50:00,1.777,1.7771,1.7747,1.775,5847400018.0
2008-09-16 16:55:00,1.775,1.7774,1.77365,1.7739,4160300007.0
2008-09-16 17:00:00,1.7738,1.7765,1.7733,1.7765,4642400003.0
2008-09-16 17:05:00,1.77655,1.77805,1.7764,1.7775,5785599992.0
2008-09-16 17:10:00,1.77745,1.7815,1.77745,1.78135,3936900005.0
2008-09-16 17:15:00,1.78115,1.78125,1.77875,1.7803,2152100010.0
2008-09-16 17:20:00,1.7803,1.781,1.7795,1.7809,2465600011.0
2008-09-16 17:25:00,1.7809,1.7809,1.7794,1.7799,1575099995.0
2008-09-16 17:30:00,1.7799,1.7799,1.7772,1.77805,3119899993.0
2008-09-16 17:35:00,1.778,1.77805,1.7759,1.77645,1276100000.0
2008-09-16 17:40:00,1.7765,1.777,1.7754,1.7767,2392300001.0
2008-09-16 17:45:00,1.7767,1.7785,1.77665,1.77795,2060100009.0
2008-09-16 17:50:00,1.77795,1.7807,1.77745,1.7787,2477499988.0
2008-09-16 17:55:00,1.7787,1.78065,1.77795,1.78015,1608100003.0
2008-09-16 18:00:00,1.78015,1.7811,1.78,1.7805,1289199999.0
2008-09-16 18:05:00,1.7803,1.78235,1.77975,1.78185,1081000001.0
2008-09-16 18:10:00,1.7818,1.78205,1.77665,1.7799,2217500000.0
2008-09-16 18:15:00,1.7793,1.78125,1.7786,1.7789,1488499997.0
2008-09-16 18:20:00,1.7786,1.7804,1.77835,1.78,977200002.0
2008-09-16 18:25:00,1.78025,1.7837,1.78005,1.78365,706100000.0
2008-09-16 18:30:00,1.7837,1.78545,1.78325,1.78525,932000000.0
2008-09-16 18:35:00,1.7853,1.7868,1.7841,1.78665,651099999.0
2008-09-16 18:40:00,1.78665,1.787,1.786,1.78675,1862800000.0
2008-09-16 18:45:00,1.78675,1.7877,1.786,1.7869,1134300002.0
2008-09-16 18:50:00,1.78695,1.7875,1.78625,1.7866,743199997.0
2008-09-16 18:55:00,1.78655,1.78735,1.7862,1.7862,1253900000.0
2008-09-16 19:00:00,1.7862,1.78685,1.78525,1.7861,1282400000.0
2008-09-16 19:05:00,1.7861,1.78735,1.78485,1.78505,693900000.0
2008-09-16 19:10:00,1.785,1.7851,1.78465,1.78485,547800000.0
2008-09-16 19:15:00,1.7849,1.78545,1.7848,1.785,978599999.0
2008-09-16 19:20:00,1.78495,1.78845,1.78495,1.7882,667200003.0
2008-09-16 19:25:00,1.7882,1.7884,1.7861,1.7866,2690999987.0
2008-09-16 19:30:00,1.78665,1.787,1.78615,1.7863,620700000.0
2008-09-16 19:35:00,1.7863,1.78655,1.7842,1.7843,553000000.0
2008-09-16 19:40:00,1.7841,1.7856,1.78355,1.7849,1953900005.0
2008-09-16 19:45:00,1.7849,1.7849,1.7839,1.78485,286400000.0
2008-09-16 19:50:00,1.78485,1.7856,1.7846,1.78515,338200000.0
2008-09-16 19:55:00,1.78515,1.78735,1.78505,1.7862,940100001.0
2008-09-16 20:00:00,1.7862,1.7872,1.7862,1.78655,528800000.0
2008-09-16 20:05:00,1.78665,1.7868,1.7823,1.7837,1983700006.0
2008-09-16 20:10:00,1.7837,1.7859,1.7783,1.78,1267400000.0
2008-09-16 20:15:00,1.7803,1.7847,1.7789,1.78315,3423400005.0
2008-09-16 20:20:00,1.78315,1.7832,1.7786,1.7802,1745900004.0
2008-09-16 20:25:00,1.7802,1.782,1.7799,1.7817,1339300002.0
2008-09-16 20:30:00,1.78165,1.78445,1.7813,1.78265,1493499995.0
2008-09-16 20:35:00,1.7826,1.78355,1.782,1.78305,1195700005.0
2008-09-16 20:40:00,1.78315,1.7852,1.78315,1.7841,1507599997.0
2008-09-16 20:45:00,1.7841,1.7857,1.78375,1.7857,998200001.0
2008-09-16 20:50:00,1.7857,1.7888,1.7841,1.7855,2468399999.0
2008-09-16 20:55:00,1.7855,1.7866,1.78545,1.7862,1568600001.0
2008-09-16 21:00:00,1.78615,1.78615,1.78405,1.7844,982514351.0
2008-09-16 21:05:00,1.7844,1.7851,1.78395,1.7849,609100001.0
2008-09-16 21:10:00,1.7849,1.78515,1.7842,1.78435,529000000.0
2008-09-16 21:15:00,1.78435,1.78565,1.7843,1.78565,3091399998.0
2008-09-16 21:20:00,1.78565,1.7861,1.7853,1.7854,1127399999.0
2008-09-16 21:25:00,1.7854,1.7859,1.7839,1.78575,741600001.0
2008-09-16 21:30:00,1.7856,1.7866,1.78555,1.78595,1027600000.0
2008-09-16 21:35:00,1.78595,1.7863,1.78575,1.7861,504200006.0
2008-09-16 21:40:00,1.78615,1.7866,1.78555,1.78565,296399999.0
2008-09-16 21:45:00,1.78565,1.78585,1.7827,1.7831,1197600008.0
2008-09-16 21:50:00,1.7831,1.78445,1.7826,1.7844,479800002.0
2008-09-16 21:55:00,1.784,1.784,1.78205,1.7831,1449600000.0
2008-09-16 22:00:00,1.7831,1.78415,1.7831,1.7839,1406999999.0
2008-09-16 22:05:00,1.78395,1.78515,1.7838,1.78515,569800000.0
2008-09-16 22:10:00,1.7853,1.7868,1.7849,1.78515,598900001.0
2008-09-16 22:15:00,1.78515,1.7856,1.7849,1.7855,552999999.0
2008-09-16 22:20:00,1.7856,1.7867,1.7856,1.78635,108800000.0
2008-09-16 22:25:00,1.78635,1.78735,1.7863,1.78735,862099999.0
2008-09-16 22:30:00,1.7874,1.7875,1.7862,1.7865,1197199993.0
2008-09-16 22:35:00,1.78665,1.78665,1.7855,1.78575,554200000.0
2008-09-16 22:40:00,1.7857,1.7861,1.78255,1.78505,1799999996.0
2008-09-16 22:45:00,1.78515,1.7858,1.7836,1.7837,1787600012.0
2008-09-16 22:50:00,1.7837,1.78418,1.782,1.7835,1379500010.0
2008-09-16 22:55:00,1.7835,1.7843,1.78215,1.7834,1961000008.0
2008-09-16 23:00:00,1.7834,1.78425,1.78288,1.7839,743999999.0
2008-09-16 23:05:00,1.7839,1.7839,1.7825,1.7826,557400000.0
2008-09-16 23:10:00,1.7826,1.7837,1.78225,1.7836,666600000.0
2008-09-16 23:15:00,1.7836,1.78485,1.783,1.7845,854800004.0
2008-09-16 23:20:00,1.7845,1.7861,1.78445,1.7861,363200000.0
2008-09-16 23:25:00,1.7861,1.7861,1.7854,1.7854,200800000.0
2008-09-16 23:30:00,1.7854,1.7854,1.78405,1.7843,656000000.0
2008-09-16 23:35:00,1.78445,1.78445,1.783,1.78325,130500000.0
2008-09-16 23:40:00,1.78315,1.78325,1.78,1.78,328900000.0
2008-09-16 23:45:00,1.78,1.7808,1.77905,1.7808,738499992.0
2008-09-16 23:50:00,1.78105,1.7817,1.78055,1.78095,376200001.0
2008-09-16 23:55:00,1.78113,1.78114,1.78045,1.7806,497200005.0
2008-09-17 00:00:00,1.7806,1.7806,1.7795,1.7795,374000000.0
2008-09-17 00:05:00,1.7797,1.7797,1.77895,1.7797,230000000.0
2008-09-17 00:10:00,1.7797,1.7808,1.7793,1.78065,414999999.0
2008-09-17 00:15:00,1.7808,1.78115,1.77998,1.78085,1932299982.0
2008-09-17 00:20:00,1.78115,1.78115,1.78015,1.78015,367200000.0
2008-09-17 00:25:00,1.78015,1.78112,1.78015,1.78089,172200000.0
2008-09-17 00:30:00,1.78105,1.7812,1.78105,1.7812,197400001.0
2008-09-17 00:35:00,1.7812,1.7817,1.7812,1.7815,644899994.0
2008-09-17 00:40:00,1.78145,1.7816,1.78128,1.7816,172500000.0
2008-09-17 00:45:00,1.78165,1.78175,1.78124,1.78161,163700000.0
2008-09-17 00:50:00,1.78195,1.78315,1.78195,1.7824,81800000.0
2008-09-17 00:55:00,1.78265,1.78295,1.7825,1.78295,136300000.0
2008-09-17 01:00:00,1.78305,1.78365,1.78287,1.78325,2119000044.0
2008-09-17 01:05:00,1.7834,1.78365,1.78271,1.78355,295100000.0
2008-09-17 01:10:00,1.7835,1.78399,1.78299,1.78315,827399996.0
2008-09-17 01:15:00,1.78352,1.78381,1.78319,1.7838,1923700018.0
2008-09-17 01:20:00,1.78313,1.78385,1.78225,1.7826,1434600018.0
2008-09-17 01:25:00,1.7826,1.78355,1.7826,1.78325,277100002.0
2008-09-17 01:30:00,1.7828,1.7863,1.7828,1.7862,233900001.0
2008-09-17 01:35:00,1.7862,1.7862,1.7842,1.78456,755099999.0
2008-09-17 01:40:00,1.7848,1.7859,1.78425,1.7855,1218800014.0
2008-09-17 01:45:00,1.7855,1.7857,1.7846,1.7853,1614499995.0
2008-09-17 01:50:00,1.7853,1.7858,1.7849,1.78565,2313599978.0
2008-09-17 01:55:00,1.7856,1.7862,1.7854,1.786,951699997.0
2008-09-17 02:00:00,1.786,1.7878,1.78595,1.7871,2171800004.0
2008-09-17 02:05:00,1.7871,1.78835,1.78655,1.7882,2616400016.0
2008-09-17 02:10:00,1.7882,1.7897,1.7882,1.7897,1638700020.0
2008-09-17 02:15:00,1.7897,1.79005,1.7879,1.7881,2741440003.0
2008-09-17 02:20:00,1.7879,1.7879,1.7862,1.7869,798099998.0
2008-09-17 02:25:00,1.7869,1.7871,1.7865,1.7868,842400000.0
2008-09-17 02:30:00,1.7868,1.78755,1.7868,1.7874,1063999988.0
2008-09-17 02:35:00,1.7874,1.78797,1.7874,1.78774,1264399998.0
2008-09-17 02:40:00,1.78785,1.78835,1.7878,1.7882,458500000.0
2008-09-17 02:45:00,1.7882,1.7882,1.7873,1.7874,327520001.0
2008-09-17 02:50:00,1.7874,1.78795,1.7866,1.7871,493000000.0
2008-09-17 02:55:00,1.78655,1.787,1.78575,1.7867,1579040006.0
2008-09-17 03:00:00,1.78665,1.78865,1.78665,1.78835,242600000.0
2008-09-17 03:05:00,1.7883,1.78945,1.7883,1.7887,668620001.0
2008-09-17 03:10:00,1.7887,1.7889,1.78755,1.78835,647360000.0
2008-09-17 03:15:00,1.78815,1.78825,1.7873,1.78825,172260000.0
2008-09-17 03:20:00,1.7883,1.78915,1.788,1.789,142260000.0
2008-09-17 03:25:00,1.78895,1.789,1.788,1.78815,91100000.0
2008-09-17 03:30:00,1.78815,1.78835,1.78786,1.78835,121719999.0
2008-09-17 03:35:00,1.7884,1.7884,1.7873,1.7881,92000000.0
2008-09-17 03:40:00,1.7881,1.7881,1.78665,1.78695,236100000.0
2008-09-17 03:45:00,1.7868,1.7881,1.7868,1.78707,755200000.0
2008-09-17 03:50:00,1.7877,1.7877,1.78705,1.7874,193300000.0
2008-09-17 03:55:00,1.7874,1.7874,1.7866,1.7868,205600000.0
2008-09-17 04:00:00,1.7868,1.7874,1.7868,1.7873,989300002.0
2008-09-17 04:05:00,1.7873,1.7874,1.78675,1.78695,1399080002.0
2008-09-17 04:10:00,1.787,1.7873,1.78695,1.7871,2679059996.0
2008-09-17 04:15:00,1.7871,1.7874,1.78695,1.787,462000000.0
2008-09-17 04:20:00,1.78682,1.78705,1.78658,1.78674,196200000.0
2008-09-17 04:25:00,1.78671,1.7868,1.78645,1.78645,409300000.0
2008-09-17 04:30:00,1.78637,1.78674,1.78535,1.7855,2082099988.0
2008-09-17 04:35:00,1.7855,1.78565,1.7849,1.78495,1410479999.0
2008-09-17 04:40:00,1.78495,1.7865,1.7847,1.7852,397760000.0
2008-09-17 04:45:00,1.78525,1.78535,1.785,1.7851,264599998.0
2008-09-17 04:50:00,1.7851,1.7851,1.78435,1.78455,1333200008.0
2008-09-17 04:55:00,1.78465,1.7847,1.78355,1.7842,796100005.0
2008-09-17 05:00:00,1.78425,1.7843,1.78115,1.7819,2123099980.0
2008-09-17 05:05:00,1.7819,1.7823,1.7794,1.7808,2132899992.0
2008-09-17 05:10:00,1.7808,1.7832,1.7807,1.782,3421900010.0
2008-09-17 05:15:00,1.7819,1.782,1.7798,1.78015,945300001.0
2008-09-17 05:20:00,1.78015,1.78195,1.77835,1.7815,2548699994.0
2008-09-17 05:25:00,1.78145,1.7815,1.7797,1.78025,745200003.0
2008-09-17 05:30:00,1.78025,1.7821,1.78015,1.78185,331999999.0
2008-09-17 05:35:00,1.7818,1.7818,1.7815,1.78155,62900000.0
2008-09-17 05:40:00,1.78135,1.78185,1.78118,1.78165,275800003.0
2008-09-17 05:45:00,1.7816,1.7819,1.7816,1.7818,108800000.0
2008-09-17 05:50:00,1.7818,1.7835,1.78175,1.783,512300000.0
2008-09-17 05:55:00,1.78245,1.783,1.78215,1.7824,209000000.0
2008-09-17 06:00:00,1.7822,1.78275,1.7821,1.78265,119600000.0
2008-09-17 06:05:00,1.7826,1.78265,1.78188,1.78223,250200000.0
2008-09-17 06:10:00,1.7825,1.7825,1.78135,1.7817,294900000.0
2008-09-17 06:15:00,1.78145,1.78161,1.78082,1.78132,393100001.0
2008-09-17 06:20:00,1.78098,1.7815,1.78057,1.7812,793600007.0
2008-09-17 06:25:00,1.7812,1.78205,1.7806,1.78135,816799998.0
2008-09-17 06:30:00,1.7813,1.78155,1.78102,1.78145,288200001.0
2008-09-17 06:35:00,1.78114,1.7818,1.78106,1.7813,981500002.0
2008-09-17 06:40:00,1.7816,1.7817,1.78096,1.7817,779100000.0
2008-09-17 06:45:00,1.7818,1.78505,1.7818,1.7845,307400000.0
2008-09-17 06:50:00,1.7845,1.7845,1.78336,1.78355,901900001.0
2008-09-17 06:55:00,1.78375,1.78445,1.7837,1.7842,299100000.0
2008-09-17 07:00:00,1.7841,1.78675,1.7841,1.78675,598500000.0
2008-09-17 07:05:00,1.78675,1.78705,1.78615,1.78665,537102995.0
2008-09-17 07:10:00,1.7866,1.7866,1.786,1.7861,822300000.0
2008-09-17 07:15:00,1.7861,1.7861,1.78275,1.7834,531900000.0
2008-09-17 07:20:00,1.7835,1.7842,1.7832,1.78325,248800000.0
2008-09-17 07:25:00,1.7834,1.78375,1.78315,1.78365,200200000.0
2008-09-17 07:30:00,1.78354,1.78365,1.7829,1.7832,454600004.0
2008-09-17 07:35:00,1.7832,1.7832,1.782,1.7828,634400000.0
2008-09-17 07:40:00,1.7828,1.78295,1.78195,1.7829,2020399996.0
2008-09-17 07:45:00,1.7829,1.78485,1.7829,1.7847,480900000.0
2008-09-17 07:50:00,1.7847,1.78645,1.78435,1.78645,978099999.0
2008-09-17 07:55:00,1.7864,1.78685,1.7859,1.7861,790600000.0
2008-09-17 08:00:00,1.7861,1.7873,1.7858,1.7863,351600000.0
2008-09-17 08:05:00,1.7862,1.7872,1.78595,1.7867,744700000.0
2008-09-17 08:10:00,1.7867,1.7882,1.7866,1.7881,527500000.0
2008-09-17 08:15:00,1.78805,1.7892,1.78805,1.78885,1169499999.0
2008-09-17 08:20:00,1.78875,1.7892,1.78835,1.7887,753700000.0
2008-09-17 08:25:00,1.78875,1.78925,1.78745,1.78925,1686899997.0
2008-09-17 08:30:00,1.78945,1.79025,1.7893,1.7894,1230807501.0
2008-09-17 08:35:00,1.78945,1.79025,1.7878,1.7882,1731400001.0
2008-09-17 08:40:00,1.78785,1.7899,1.7872,1.7899,1620500004.0
2008-09-17 08:45:00,1.78985,1.7903,1.7891,1.7895,1838499999.0
2008-09-17 08:50:00,1.7895,1.7901,1.78845,1.7899,1479400015.0
2008-09-17 08:55:00,1.78995,1.79225,1.78995,1.7921,3471800006.0
2008-09-17 09:00:00,1.7921,1.79415,1.7921,1.79365,1427538198.0
2008-09-17 09:05:00,1.79395,1.7962,1.79355,1.7955,2134624003.0
2008-09-17 09:10:00,1.7955,1.79645,1.795,1.7952,2705602999.0
2008-09-17 09:15:00,1.7954,1.79675,1.79525,1.796,2773100004.0
2008-09-17 09:20:00,1.796,1.7978,1.7957,1.79665,4353250001.0
2008-09-17 09:25:00,1.79665,1.79765,1.7963,1.7971,4698999987.0
2008-09-17 09:30:00,1.79715,1.79795,1.7968,1.79745,2278799999.0
2008-09-17 09:35:00,1.79745,1.7975,1.7924,1.7925,4455241403.0
2008-09-17 09:40:00,1.7927,1.7934,1.78845,1.7885,6739999976.0
2008-09-17 09:45:00,1.7885,1.78875,1.78575,1.788,6664199964.0
2008-09-17 09:50:00,1.788,1.7893,1.78505,1.7852,3710699997.0
2008-09-17 09:55:00,1.7852,1.78625,1.7843,1.7861,4617399986.0
2008-09-17 10:00:00,1.7861,1.7861,1.7842,1.7857,3016200004.0
2008-09-17 10:05:00,1.7856,1.7857,1.7832,1.7834,3558799989.0
2008-09-17 10:10:00,1.7834,1.78645,1.7821,1.7861,4358599970.0
2008-09-17 10:15:00,1.7862,1.7881,1.78595,1.7879,3633700000.0
2008-09-17 10:20:00,1.7879,1.7879,1.7852,1.786,4248699994.0
2008-09-17 10:25:00,1.786,1.78695,1.78315,1.7838,4329099994.0
2008-09-17 10:30:00,1.7838,1.78615,1.782,1.78245,5636499987.0
2008-09-17 10:35:00,1.78245,1.78285,1.7814,1.7821,5013331510.0
2008-09-17 10:40:00,1.7821,1.7832,1.7814,1.7831,2888399985.0
2008-09-17 10:45:00,1.7831,1.78505,1.783,1.785,3298295208.0
2008-09-17 10:50:00,1.78505,1.7856,1.7834,1.7837,4047300003.0
2008-09-17 10:55:00,1.7837,1.78455,1.78305,1.7845,2510699992.0
2008-09-17 11:00:00,1.7845,1.78555,1.78435,1.78485,4394999994.0
2008-09-17 11:05:00,1.78495,1.78535,1.7844,1.7853,2486400003.0
2008-09-17 11:10:00,1.7853,1.78555,1.78515,1.7853,2341199997.0
2008-09-17 11:15:00,1.7853,1.78695,1.7852,1.7868,4054500006.0
2008-09-17 11:20:00,1.7868,1.78855,1.7865,1.78685,2355099995.0
2008-09-17 11:25:00,1.78685,1.7873,1.78645,1.7865,1195500001.0
2008-09-17 11:30:00,1.7865,1.7871,1.7862,1.7868,1581899999.0
2008-09-17 11:35:00,1.7868,1.7868,1.7855,1.78555,1419000004.0
2008-09-17 11:40:00,1.78555,1.7856,1.7845,1.7847,2655200001.0
2008-09-17 11:45:00,1.7847,1.7849,1.78355,1.7844,4584200004.0
2008-09-17 11:50:00,1.7844,1.7849,1.78425,1.78485,3531899993.0
2008-09-17 11:55:00,1.7848,1.78525,1.7843,1.7851,2819600006.0
2008-09-17 12:00:00,1.7849,1.7849,1.7831,1.78445,2547300001.0
2008-09-17 12:05:00,1.78445,1.7852,1.7842,1.7852,2362399994.0
2008-09-17 12:10:00,1.7853,1.7862,1.78295,1.7831,4440499975.0
2008-09-17 12:15:00,1.7831,1.7834,1.78035,1.78035,5377600538.0
2008-09-17 12:20:00,1.78035,1.7818,1.7799,1.78095,4367099996.0
2008-09-17 12:25:00,1.78095,1.78205,1.7808,1.78175,5271700024.0
2008-09-17 12:30:00,1.78175,1.78225,1.7813,1.78135,3867300015.0
2008-09-17 12:35:00,1.78135,1.7843,1.7812,1.7843,2190399999.0
2008-09-17 12:40:00,1.7843,1.7854,1.7843,1.7849,2354100002.0
2008-09-17 12:45:00,1.7849,1.7875,1.7848,1.7862,3422203003.0
2008-09-17 12:50:00,1.7862,1.7865,1.7844,1.7844,2832399996.0
2008-09-17 12:55:00,1.7844,1.7866,1.7844,1.7863,4630099995.0
2008-09-17 13:00:00,1.7863,1.78715,1.786,1.78625,2115499993.0
2008-09-17 13:05:00,1.78625,1.78665,1.78515,1.78585,1440099999.0
2008-09-17 13:10:00,1.78575,1.7875,1.78555,1.7873,2106199995.0
2008-09-17 13:15:00,1.7873,1.7884,1.7869,1.7881,1317199999.0
2008-09-17 13:20:00,1.7881,1.7883,1.7877,1.7878,1400700001.0
2008-09-17 13:25:00,1.78785,1.7886,1.7877,1.78775,2511999993.0
2008-09-17 13:30:00,1.7878,1.78785,1.785,1.78655,3910999991.0
2008-09-17 13:35:00,1.7866,1.7872,1.7861,1.78665,5071799996.0
2008-09-17 13:40:00,1.78665,1.7881,1.7864,1.78765,2375200001.0
2008-09-17 13:45:00,1.7877,1.78955,1.7877,1.789,4036699945.0
2008-09-17 13:50:00,1.789,1.79085,1.7888,1.7902,3402299996.0
2008-09-17 13:55:00,1.7902,1.7916,1.7901,1.7913,3638499955.0
2008-09-17 14:00:00,1.7913,1.79145,1.7885,1.7895,3476500007.0
2008-09-17 14:05:00,1.7896,1.7905,1.78905,1.7892,3982800007.0
2008-09-17 14:10:00,1.78925,1.78925,1.7883,1.7888,3579799977.0
2008-09-17 14:15:00,1.78885,1.789,1.78605,1.7876,5029099987.0
2008-09-17 14:20:00,1.7876,1.7879,1.78715,1.7876,4443000022.0
2008-09-17 14:25:00,1.7876,1.7899,1.7868,1.7889,4828700000.0
2008-09-17 14:30:00,1.7889,1.79035,1.7882,1.78855,2835499998.0
2008-09-17 14:35:00,1.7885,1.7897,1.787,1.7872,5026400013.0
2008-09-17 14:40:00,1.7872,1.7878,1.7859,1.7869,3119600011.0
2008-09-17 14:45:00,1.7869,1.7876,1.7868,1.7874,2880100013.0
2008-09-17 14:50:00,1.7874,1.7892,1.787,1.7892,4585800002.0
2008-09-17 14:55:00,1.789,1.7894,1.7874,1.7874,5422799998.0
2008-09-17 15:00:00,1.7874,1.7874,1.7867,1.7871,4709099979.0
2008-09-17 15:05:00,1.7871,1.7883,1.7869,1.7876,3276599985.0
2008-09-17 15:10:00,1.7876,1.7905,1.7876,1.7903,4926999983.0
2008-09-17 15:15:00,1.7903,1.7903,1.78775,1.78935,5226700005.0
2008-09-17 15:20:00,1.78935,1.7899,1.7876,1.7888,2490199997.0
2008-09-17 15:25:00,1.7889,1.789,1.78765,1.78865,2503799994.0
2008-09-17 15:30:00,1.78875,1.78905,1.7866,1.78725,5422000019.0
2008-09-17 15:35:00,1.78725,1.78825,1.7861,1.7876,3932399993.0
2008-09-17 15:40:00,1.7876,1.7902,1.7873,1.7889,3821799982.0
2008-09-17 15:45:00,1.7889,1.7911,1.78855,1.79075,3523599989.0
2008-09-17 15:50:00,1.7907,1.79115,1.7897,1.7907,2631300001.0
2008-09-17 15:55:00,1.7907,1.79115,1.7896,1.7903,1890842500.0
2008-09-17 16:00:00,1.7903,1.7915,1.78985,1.7911,2626399997.0
2008-09-17 16:05:00,1.7911,1.7921,1.7898,1.79,2956999997.0
2008-09-17 16:10:00,1.79,1.79,1.7877,1.7891,3207399999.0
2008-09-17 16:15:00,1.7891,1.7904,1.7891,1.7897,2186699998.0
2008-09-17 16:20:00,1.7898,1.7915,1.7895,1.7912,2136299999.0
2008-09-17 16:25:00,1.791,1.7912,1.78915,1.78915,2350899982.0
2008-09-17 16:30:00,1.7893,1.7897,1.7876,1.789,2935799979.0
2008-09-17 16:35:00,1.789,1.791,1.78825,1.79085,1581100000.0
2008-09-17 16:40:00,1.7909,1.7937,1.79085,1.79335,2100099999.0
2008-09-17 16:45:00,1.7934,1.79705,1.79265,1.7957,3584699998.0
2008-09-17 16:50:00,1.7957,1.7961,1.7947,1.7951,2665600004.0
2008-09-17 16:55:00,1.7951,1.796,1.795,1.7955,3538200006.0
2008-09-17 17:00:00,1.7954,1.7978,1.79515,1.7959,5027799996.0
2008-09-17 17:05:00,1.796,1.7966,1.79475,1.79525,3513199993.0
2008-09-17 17:10:00,1.79525,1.7964,1.7939,1.79535,5805599991.0
2008-09-17 17:15:00,1.7953,1.7955,1.79355,1.79455,4000100005.0
2008-09-17 17:20:00,1.79445,1.79445,1.79165,1.7937,4004499984.0
2008-09-17 17:25:00,1.7937,1.7938,1.79015,1.7916,3227800000.0
2008-09-17 17:30:00,1.7916,1.7929,1.79155,1.7928,1141799998.0
2008-09-17 17:35:00,1.7928,1.7929,1.79095,1.7919,3118239985.0
2008-09-17 17:40:00,1.79195,1.7927,1.7903,1.7908,5499399958.0
2008-09-17 17:45:00,1.79095,1.7924,1.79075,1.79095,3157799999.0
2008-09-17 17:50:00,1.7909,1.791,1.7901,1.7904,1612799999.0
2008-09-17 17:55:00,1.7904,1.79045,1.78865,1.789,2782699998.0
2008-09-17 18:00:00,1.78905,1.7895,1.787,1.787,1790899996.0
2008-09-17 18:05:00,1.7869,1.7883,1.7867,1.7883,1517599999.0
2008-09-17 18:10:00,1.7883,1.7894,1.78815,1.7889,2164200005.0
2008-09-17 18:15:00,1.7889,1.7897,1.7877,1.78815,1502700001.0
2008-09-17 18:20:00,1.7882,1.79145,1.7882,1.7914,1780300007.0
2008-09-17 18:25:00,1.7914,1.7919,1.78935,1.7897,1251200000.0
2008-09-17 18:30:00,1.7897,1.79015,1.7886,1.78955,964900001.0
2008-09-17 18:35:00,1.7895,1.7905,1.7894,1.79035,823800001.0
2008-09-17 18:40:00,1.79035,1.79335,1.7903,1.79205,1168799995.0
2008-09-17 18:45:00,1.79205,1.7955,1.79205,1.79505,1069999999.0
2008-09-17 18:50:00,1.7951,1.7983,1.795,1.7983,853400000.0
2008-09-17 18:55:00,1.7984,1.79895,1.7969,1.7987,1989199998.0
2008-09-17 19:00:00,1.79875,1.7999,1.7986,1.7998,1732199963.0
2008-09-17 19:05:00,1.79975,1.802,1.79935,1.8011,1625700001.0
2008-09-17 19:10:00,1.8011,1.80135,1.79905,1.79965,1912900004.0
2008-09-17 19:15:00,1.7997,1.80235,1.79945,1.8023,963000000.0
2008-09-17 19:20:00,1.8023,1.80455,1.8022,1.8045,1346100001.0
2008-09-17 19:25:00,1.80455,1.8077,1.80455,1.80465,2152100003.0
2008-09-17 19:30:00,1.8045,1.8073,1.8044,1.80655,2803400003.0
2008-09-17 19:35:00,1.80685,1.8073,1.8059,1.8073,1718400006.0
2008-09-17 19:40:00,1.8073,1.81165,1.8073,1.8098,3140600010.0
2008-09-17 19:45:00,1.8098,1.8098,1.80735,1.8078,1792199993.0
2008-09-17 19:50:00,1.8079,1.8091,1.8069,1.8073,1621400003.0
2008-09-17 19:55:00,1.8073,1.8086,1.80625,1.8086,1695100002.0
2008-09-17 20:00:00,1.8086,1.8153,1.8086,1.8147,2409900018.0
2008-09-17 20:05:00,1.8148,1.8152,1.8139,1.8144,1725399996.0
2008-09-17 20:10:00,1.8144,1.81615,1.81365,1.8143,2151199999.0
2008-09-17 20:15:00,1.8143,1.815,1.814,1.8148,880300001.0
2008-09-17 20:20:00,1.8148,1.8172,1.8145,1.8162,1784099998.0
2008-09-17 20:25:00,1.8162,1.8172,1.8151,1.81635,1320800002.0
2008-09-17 20:30:00,1.81635,1.81725,1.81485,1.8156,1496200000.0
2008-09-17 20:35:00,1.8155,1.8163,1.8146,1.816,2643299972.0
2008-09-17 20:40:00,1.816,1.82,1.81545,1.8196,1671500002.0
2008-09-17 20:45:00,1.81965,1.82305,1.81895,1.8219,2810399995.0
2008-09-17 20:50:00,1.822,1.8227,1.8213,1.822,2249399975.0
2008-09-17 20:55:00,1.8218,1.8244,1.8215,1.82435,1100600170.0
2008-09-17 21:00:00,1.82435,1.82435,1.8218,1.8218,1761357010.0
2008-09-17 21:05:00,1.8218,1.8218,1.8207,1.8213,1713660021.0
2008-09-17 21:10:00,1.8213,1.82315,1.8205,1.8225,1411319991.0
2008-09-17 21:15:00,1.8225,1.82265,1.8205,1.82055,1472240000.0
2008-09-17 21:20:00,1.8201,1.8203,1.81985,1.82,1339899999.0
2008-09-17 21:25:00,1.8198,1.8199,1.81805,1.81825,1263299999.0
2008-09-17 21:30:00,1.81825,1.8184,1.8149,1.8179,2420820004.0
2008-09-17 21:35:00,1.81795,1.81825,1.8172,1.8179,807619997.0
2008-09-17 21:40:00,1.8179,1.81875,1.8175,1.8187,523240001.0
2008-09-17 21:45:00,1.8187,1.82035,1.81862,1.81995,549400002.0
2008-09-17 21:50:00,1.82015,1.82015,1.8187,1.8191,1371399970.0
2008-09-17 21:55:00,1.8191,1.821,1.8191,1.82045,1491599999.0
2008-09-17 22:00:00,1.82075,1.82135,1.8188,1.82065,610000002.0
2008-09-17 22:05:00,1.8207,1.82115,1.82006,1.82115,212200000.0
2008-09-17 22:10:00,1.821,1.8226,1.8207,1.82255,349500000.0
2008-09-17 22:15:00,1.82255,1.8226,1.8218,1.82205,510900004.0
2008-09-17 22:20:00,1.82225,1.82255,1.821,1.82105,584000002.0
2008-09-17 22:25:00,1.82105,1.8211,1.81845,1.81855,404000000.0
2008-09-17 22:30:00,1.81855,1.81865,1.81805,1.8182,346700000.0
2008-09-17 22:35:00,1.8182,1.8182,1.8176,1.8178,1088400001.0
2008-09-17 22:40:00,1.8178,1.8178,1.8168,1.81765,572200000.0
2008-09-17 22:45:00,1.8177,1.818,1.817,1.81765,242700001.0
2008-09-17 22:50:00,1.81765,1.81765,1.81675,1.8169,300000004.0
2008-09-17 22:55:00,1.8174,1.8174,1.81674,1.81711,196900000.0
2008-09-17 23:00:00,1.81691,1.8174,1.81643,1.8167,288200000.0
2008-09-17 23:05:00,1.81665,1.81665,1.8145,1.8148,992800010.0
2008-09-17 23:10:00,1.8148,1.8148,1.8131,1.8141,1368600004.0
2008-09-17 23:15:00,1.8142,1.8144,1.81285,1.81285,1909700017.0
2008-09-17 23:20:00,1.81285,1.81305,1.81245,1.8127,146600000.0
2008-09-17 23:25:00,1.8127,1.8148,1.81255,1.8143,321200000.0
2008-09-17 23:30:00,1.8135,1.8143,1.81315,1.8133,2461600003.0
2008-09-17 23:35:00,1.81398,1.8145,1.8132,1.8145,595900000.0
2008-09-17 23:40:00,1.81465,1.8162,1.8143,1.8162,682000000.0
2008-09-17 23:45:00,1.81553,1.8162,1.8142,1.8145,223400000.0
2008-09-17 23:50:00,1.8144,1.81515,1.8141,1.8149,1979400012.0
2008-09-17 23:55:00,1.8149,1.8149,1.8137,1.8141,3998200006.0
2008-09-18 00:00:00,1.8141,1.81485,1.81375,1.8147,2013200006.0
2008-09-18 00:05:00,1.8147,1.8158,1.8147,1.815,1881400006.0
2008-09-18 00:10:00,1.815,1.815,1.8139,1.81395,299000000.0
2008-09-18 00:15:00,1.81395,1.8144,1.81335,1.8143,474600000.0
2008-09-18 00:20:00,1.8144,1.8146,1.8142,1.8143,822200000.0
2008-09-18 00:25:00,1.8143,1.8148,1.8139,1.8147,795799997.0
2008-09-18 00:30:00,1.8147,1.81525,1.8144,1.81505,959400008.0
2008-09-18 00:35:00,1.81505,1.8151,1.8143,1.81435,1509400009.0
2008-09-18 00:40:00,1.8143,1.81435,1.81363,1.81413,1665500000.0
2008-09-18 00:45:00,1.8142,1.81425,1.814,1.81425,516999997.0
2008-09-18 00:50:00,1.8142,1.81555,1.81415,1.8153,1313000008.0
2008-09-18 00:55:00,1.8155,1.81615,1.8148,1.8148,1349600004.0
2008-09-18 01:00:00,1.8147,1.8148,1.81378,1.814,493000001.0
2008-09-18 01:05:00,1.814,1.81415,1.8137,1.8137,65600000.0
2008-09-18 01:10:00,1.8137,1.8141,1.81328,1.81348,574900000.0
2008-09-18 01:15:00,1.8138,1.8142,1.8138,1.8139,163400000.0
2008-09-18 01:20:00,1.8138,1.81445,1.8138,1.8144,1062999994.0
2008-09-18 01:25:00,1.8145,1.8148,1.8145,1.8145,1387200003.0
2008-09-18 01:30:00,1.8145,1.8164,1.8145,1.816,880400003.0
2008-09-18 01:35:00,1.8161,1.8165,1.816,1.8162,633800000.0
2008-09-18 01:40:00,1.8162,1.8165,1.81585,1.8159,324000000.0
2008-09-18 01:45:00,1.8159,1.8163,1.814,1.814,599000000.0
2008-09-18 01:50:00,1.814,1.81405,1.8138,1.814,111000000.0
2008-09-18 01:55:00,1.81365,1.8139,1.81361,1.8138,259799999.0
2008-09-18 02:00:00,1.8138,1.81495,1.8138,1.8147,1044899998.0
2008-09-18 02:05:00,1.8147,1.8167,1.8147,1.8166,418600000.0
2008-09-18 02:10:00,1.8166,1.8169,1.81635,1.81635,100600000.0
2008-09-18 02:15:00,1.81607,1.81658,1.81515,1.816,470600000.0
2008-09-18 02:20:00,1.8156,1.8176,1.81556,1.8174,554600000.0
2008-09-18 02:25:00,1.8174,1.8185,1.8174,1.8176,1213500002.0
2008-09-18 02:30:00,1.8176,1.819,1.8174,1.8187,459600000.0
2008-09-18 02:35:00,1.81865,1.81945,1.81865,1.81895,1791900008.0
2008-09-18 02:40:00,1.81895,1.82035,1.81885,1.8201,821400003.0
2008-09-18 02:45:00,1.8201,1.8208,1.8199,1.82025,797200000.0
2008-09-18 02:50:00,1.8204,1.8204,1.8183,1.8183,1356799996.0
2008-09-18 02:55:00,1.8183,1.8187,1.8172,1.81815,2656200048.0
2008-09-18 03:00:00,1.81845,1.81845,1.8166,1.81675,318800000.0
2008-09-18 03:05:00,1.81675,1.8176,1.8162,1.8176,264800000.0
2008-09-18 03:10:00,1.8172,1.8185,1.81705,1.8185,209600000.0
2008-09-18 03:15:00,1.8185,1.8185,1.81785,1.818,460000000.0
2008-09-18 03:20:00,1.818,1.818,1.8168,1.8171,608100002.0
2008-09-18 03:25:00,1.8171,1.81725,1.817,1.8172,119600000.0
2008-09-18 03:30:00,1.81677,1.81915,1.81663,1.81905,721200003.0
2008-09-18 03:35:00,1.8192,1.82075,1.8192,1.8195,700400001.0
2008-09-18 03:40:00,1.8195,1.8204,1.81945,1.81955,223900000.0
2008-09-18 03:45:00,1.8195,1.8196,1.8187,1.81915,228200000.0
2008-09-18 03:50:00,1.8191,1.8191,1.81825,1.81839,381500002.0
2008-09-18 03:55:00,1.8186,1.8187,1.81795,1.8186,380800000.0
2008-09-18 04:00:00,1.8186,1.8186,1.8185,1.8185,127200000.0
2008-09-18 04:05:00,1.8185,1.8185,1.81745,1.8179,655900000.0
2008-09-18 04:10:00,1.8179,1.8179,1.817,1.8171,215800000.0
2008-09-18 04:15:00,1.81692,1.8173,1.81669,1.8173,114300000.0
2008-09-18 04:20:00,1.8173,1.8182,1.81685,1.8177,237900000.0
2008-09-18 04:25:00,1.8173,1.8176,1.8156,1.8156,283700001.0
2008-09-18 04:30:00,1.8157,1.81695,1.8157,1.81655,237200000.0
2008-09-18 04:35:00,1.8168,1.81705,1.81635,1.81645,220000001.0
2008-09-18 04:40:00,1.8166,1.817,1.81465,1.81505,441400000.0
2008-09-18 04:45:00,1.8152,1.81705,1.81475,1.81705,263200000.0
2008-09-18 04:50:00,1.81705,1.81735,1.8169,1.81735,2811000002.0
2008-09-18 04:55:00,1.81735,1.81804,1.8173,1.81785,461999998.0
2008-09-18 05:00:00,1.81785,1.8187,1.81775,1.8181,213600000.0
2008-09-18 05:05:00,1.8181,1.81815,1.818,1.81815,86400000.0
2008-09-18 05:10:00,1.81815,1.81845,1.81815,1.8184,445800000.0
2008-09-18 05:15:00,1.8184,1.8184,1.8176,1.81775,453599999.0
2008-09-18 05:20:00,1.8177,1.8183,1.8175,1.8183,211600000.0
2008-09-18 05:25:00,1.8183,1.8215,1.8183,1.8202,769600000.0
2008-09-18 05:30:00,1.8204,1.8204,1.8188,1.8195,1416200009.0
2008-09-18 05:35:00,1.8195,1.8198,1.81899,1.8195,230000000.0
2008-09-18 05:40:00,1.8195,1.8205,1.8195,1.81985,716199999.0
2008-09-18 05:45:00,1.81985,1.81985,1.8192,1.81925,100400000.0
2008-09-18 05:50:00,1.8192,1.8196,1.81855,1.8196,117500000.0
2008-09-18 05:55:00,1.81975,1.821,1.8195,1.8208,483600002.0
2008-09-18 06:00:00,1.8208,1.82195,1.8208,1.8213,1363399990.0
2008-09-18 06:05:00,1.8213,1.8213,1.8209,1.82105,282700000.0
2008-09-18 06:10:00,1.8211,1.8213,1.82072,1.82072,253500000.0
2008-09-18 06:15:00,1.82098,1.8211,1.8207,1.8207,108800000.0
2008-09-18 06:20:00,1.8207,1.8207,1.8201,1.8204,343200000.0
2008-09-18 06:25:00,1.8204,1.8205,1.81855,1.8188,324800000.0
2008-09-18 06:30:00,1.8187,1.82075,1.8186,1.8201,466600000.0
2008-09-18 06:35:00,1.8194,1.82,1.81905,1.8192,276600000.0
2008-09-18 06:40:00,1.8192,1.8192,1.81865,1.8188,487400003.0
2008-09-18 06:45:00,1.8188,1.8191,1.81838,1.819,490800001.0
2008-09-18 06:50:00,1.819,1.81975,1.8188,1.81965,715900001.0
2008-09-18 06:55:00,1.8197,1.8208,1.81955,1.8204,1104000009.0
2008-09-18 07:00:00,1.82011,1.821,1.81984,1.821,567000000.0
2008-09-18 07:05:00,1.82095,1.8214,1.82045,1.82135,899400005.0
2008-09-18 07:10:00,1.82135,1.8216,1.8212,1.8215,858000000.0
2008-09-18 07:15:00,1.8215,1.8222,1.8214,1.8222,558900000.0
2008-09-18 07:20:00,1.8222,1.8225,1.82205,1.8223,357300000.0
2008-09-18 07:25:00,1.8222,1.8227,1.8222,1.8225,2600500008.0
2008-09-18 07:30:00,1.8226,1.8226,1.8211,1.8214,1963700002.0
2008-09-18 07:35:00,1.8214,1.8221,1.8212,1.8221,390000000.0
2008-09-18 07:40:00,1.82235,1.82245,1.82145,1.8221,899400000.0
2008-09-18 07:45:00,1.82151,1.8228,1.82151,1.82225,1351200004.0
2008-09-18 07:50:00,1.8222,1.82345,1.8222,1.823,1637900006.0
2008-09-18 07:55:00,1.823,1.823,1.82025,1.82025,600300000.0
2008-09-18 08:00:00,1.82025,1.82195,1.82025,1.82175,856400004.0
2008-09-18 08:05:00,1.82175,1.8231,1.8215,1.822,2444099996.0
2008-09-18 08:10:00,1.822,1.82575,1.8212,1.82535,1877299988.0
2008-09-18 08:15:00,1.8253,1.82565,1.8226,1.8234,2790599998.0
2008-09-18 08:20:00,1.82335,1.82415,1.8223,1.8234,2577650003.0
2008-09-18 08:25:00,1.8234,1.8235,1.82105,1.8224,3582000005.0
2008-09-18 08:30:00,1.8225,1.82285,1.8209,1.8217,3559799965.0
2008-09-18 08:35:00,1.82175,1.8225,1.8195,1.8198,3497949995.0
2008-09-18 08:40:00,1.8198,1.8219,1.8194,1.8211,2831499995.0
2008-09-18 08:45:00,1.8211,1.822,1.8201,1.82015,2220300002.0
2008-09-18 08:50:00,1.8201,1.8201,1.8185,1.81905,2943200003.0
2008-09-18 08:55:00,1.81905,1.8194,1.8188,1.8192,3749600003.0
2008-09-18 09:00:00,1.8192,1.822,1.81415,1.8175,6777199974.0
2008-09-18 09:05:00,1.8176,1.8185,1.8133,1.8161,6254599987.0
2008-09-18 09:10:00,1.8161,1.8181,1.81435,1.81755,5826200029.0
2008-09-18 09:15:00,1.81735,1.8175,1.81485,1.81505,5879599975.0
2008-09-18 09:20:00,1.815,1.8156,1.81465,1.815,4330499973.0
2008-09-18 09:25:00,1.815,1.8176,1.815,1.8169,3745400009.0
2008-09-18 09:30:00,1.81695,1.81695,1.81315,1.8152,6161299963.0
2008-09-18 09:35:00,1.8152,1.817,1.81495,1.81495,3635300019.0
2008-09-18 09:40:00,1.81495,1.815,1.8129,1.8137,6094900016.0
2008-09-18 09:45:00,1.8137,1.8139,1.8105,1.8113,4904500008.0
2008-09-18 09:50:00,1.8114,1.8119,1.80935,1.8109,4623699970.0
2008-09-18 09:55:00,1.8109,1.8134,1.8102,1.8121,4153900005.0
2008-09-18 10:00:00,1.8121,1.8121,1.8089,1.8101,3916899997.0
2008-09-18 10:05:00,1.8101,1.81155,1.8101,1.8107,5572599995.0
2008-09-18 10:10:00,1.8107,1.8147,1.8107,1.81405,5377800005.0
2008-09-18 10:15:00,1.8142,1.81655,1.81195,1.8165,5520400028.0
2008-09-18 10:20:00,1.8165,1.82055,1.81615,1.8184,4428999989.0
2008-09-18 10:25:00,1.8184,1.8217,1.8184,1.8207,6135807511.0
2008-09-18 10:30:00,1.821,1.8249,1.821,1.82275,4403500008.0
2008-09-18 10:35:00,1.82265,1.8227,1.82085,1.822,7607100004.0
2008-09-18 10:40:00,1.822,1.8222,1.8204,1.8209,4591300009.0
2008-09-18 10:45:00,1.8211,1.8215,1.8189,1.8191,5907100022.0
2008-09-18 10:50:00,1.819,1.8193,1.8177,1.8177,6258500056.0
2008-09-18 10:55:00,1.8178,1.82075,1.8174,1.8204,5051500024.0
2008-09-18 11:00:00,1.8204,1.8204,1.8167,1.8168,4854199994.0
2008-09-18 11:05:00,1.8168,1.8192,1.8162,1.8191,5484699993.0
2008-09-18 11:10:00,1.8191,1.82115,1.8183,1.8203,3787599994.0
2008-09-18 11:15:00,1.8203,1.82055,1.8184,1.8203,4507341399.0
2008-09-18 11:20:00,1.8203,1.8203,1.818,1.8182,3644299998.0
2008-09-18 11:25:00,1.8182,1.81935,1.81815,1.81835,4466299998.0
2008-09-18 11:30:00,1.81835,1.81895,1.8175,1.81855,4668799976.0
2008-09-18 11:35:00,1.81855,1.8189,1.8181,1.8187,3340500015.0
2008-09-18 11:40:00,1.81865,1.81915,1.8177,1.8191,5753699980.0
2008-09-18 11:45:00,1.81925,1.8211,1.81915,1.8194,4475299991.0
2008-09-18 11:50:00,1.8194,1.82155,1.8194,1.8204,3250699997.0
2008-09-18 11:55:00,1.8205,1.8228,1.82015,1.82145,4497199998.0
2008-09-18 12:00:00,1.82145,1.82315,1.82095,1.8224,5002199963.0
2008-09-18 12:05:00,1.8224,1.82665,1.8223,1.8266,6756500005.0
2008-09-18 12:10:00,1.82675,1.8274,1.8232,1.8244,6822700009.0
2008-09-18 12:15:00,1.8244,1.8244,1.8226,1.8229,4392999978.0
2008-09-18 12:20:00,1.82275,1.8238,1.8221,1.8224,4306600014.0
2008-09-18 12:25:00,1.8224,1.8268,1.8224,1.8268,4138100011.0
2008-09-18 12:30:00,1.82675,1.82675,1.8213,1.8218,4478400064.0
2008-09-18 12:35:00,1.8218,1.8225,1.82025,1.8209,1828999998.0
2008-09-18 12:40:00,1.82085,1.82395,1.8208,1.82275,5251799973.0
2008-09-18 12:45:00,1.8227,1.823,1.8209,1.8209,2556999995.0
2008-09-18 12:50:00,1.82095,1.8238,1.8209,1.823,4057500016.0
2008-09-18 12:55:00,1.823,1.82485,1.8224,1.82355,4467499976.0
2008-09-18 13:00:00,1.82345,1.82385,1.8231,1.8231,3627299968.0
2008-09-18 13:05:00,1.8231,1.8233,1.8223,1.82245,4664000024.0
2008-09-18 13:10:00,1.82245,1.8247,1.8224,1.82325,4121000008.0
2008-09-18 13:15:00,1.8233,1.82415,1.8227,1.82295,5727399976.0
2008-09-18 13:20:00,1.82295,1.82465,1.82285,1.82355,4344300016.0
2008-09-18 13:25:00,1.8236,1.82655,1.8234,1.8265,2870999994.0
2008-09-18 13:30:00,1.8265,1.8265,1.8254,1.82595,1594200002.0
2008-09-18 13:35:00,1.82575,1.8258,1.8245,1.8247,1611400000.0
2008-09-18 13:40:00,1.82475,1.8248,1.8238,1.82415,2151700003.0
2008-09-18 13:45:00,1.8242,1.8245,1.82295,1.82345,1959600005.0
2008-09-18 13:50:00,1.82345,1.8238,1.8227,1.82285,2663899991.0
2008-09-18 13:55:00,1.82285,1.8233,1.8222,1.8224,2796599998.0
2008-09-18 14:00:00,1.8224,1.8238,1.8222,1.82365,3795000012.0
2008-09-18 14:05:00,1.8237,1.82415,1.8224,1.82275,3205599991.0
2008-09-18 14:10:00,1.82275,1.82495,1.8227,1.8249,3229999981.0
2008-09-18 14:15:00,1.82485,1.82755,1.82485,1.8262,3897099973.0
2008-09-18 14:20:00,1.8262,1.82655,1.82495,1.8253,4109899989.0
2008-09-18 14:25:00,1.82525,1.82705,1.82525,1.8265,2130900000.0
2008-09-18 14:30:00,1.8266,1.82695,1.82325,1.8234,2953559982.0
2008-09-18 14:35:00,1.8234,1.82365,1.81985,1.8218,3963999984.0
2008-09-18 14:40:00,1.82175,1.8247,1.82175,1.8238,2860615001.0
2008-09-18 14:45:00,1.8238,1.82395,1.823,1.8237,2220200009.0
2008-09-18 14:50:00,1.8237,1.8255,1.8237,1.8247,1128000000.0
2008-09-18 14:55:00,1.8247,1.8247,1.8219,1.8223,4488979196.0
2008-09-18 15:00:00,1.8225,1.8242,1.8223,1.8237,4576599993.0
2008-09-18 15:05:00,1.8237,1.82375,1.8216,1.8233,3924199997.0
2008-09-18 15:10:00,1.8231,1.8233,1.8219,1.8225,4434799998.0
2008-09-18 15:15:00,1.8225,1.8226,1.8211,1.8212,3576700002.0
2008-09-18 15:20:00,1.8212,1.82205,1.8203,1.8212,3410100010.0
2008-09-18 15:25:00,1.82125,1.82225,1.8199,1.8199,3279700004.0
2008-09-18 15:30:00,1.81985,1.81985,1.81695,1.8183,3991500000.0
2008-09-18 15:35:00,1.8182,1.82025,1.8181,1.8202,3125200012.0
2008-09-18 15:40:00,1.8202,1.821,1.8195,1.8197,3729800014.0
2008-09-18 15:45:00,1.8197,1.8204,1.81855,1.82,5085700005.0
2008-09-18 15:50:00,1.82005,1.8204,1.8163,1.8199,3844399994.0
2008-09-18 15:55:00,1.8198,1.8199,1.81805,1.8191,2595199994.0
2008-09-18 16:00:00,1.8192,1.82085,1.8181,1.8203,3427799996.0
2008-09-18 16:05:00,1.8203,1.8205,1.8183,1.8184,3204800010.0
2008-09-18 16:10:00,1.8184,1.8187,1.81705,1.81755,1322299998.0
2008-09-18 16:15:00,1.8176,1.8177,1.81475,1.8167,2200000004.0
2008-09-18 16:20:00,1.8167,1.81925,1.8166,1.81875,2115800003.0
2008-09-18 16:25:00,1.81875,1.8188,1.816,1.8162,3908599995.0
2008-09-18 16:30:00,1.8163,1.81785,1.81555,1.8156,4678800005.0
2008-09-18 16:35:00,1.8156,1.8192,1.8155,1.818,4458600025.0
2008-09-18 16:40:00,1.818,1.82005,1.8179,1.81925,3655000004.0
2008-09-18 16:45:00,1.8192,1.8203,1.8179,1.8203,2127100001.0
2008-09-18 16:50:00,1.82035,1.8204,1.81745,1.81795,4275600012.0
2008-09-18 16:55:00,1.81795,1.8192,1.817,1.8191,4512899993.0
2008-09-18 17:00:00,1.8191,1.8214,1.81875,1.82115,3423999999.0
2008-09-18 17:05:00,1.82125,1.82225,1.8202,1.82055,2940399989.0
2008-09-18 17:10:00,1.82055,1.82185,1.8204,1.8208,2030600003.0
2008-09-18 17:15:00,1.82085,1.8211,1.8156,1.816,3508099988.0
2008-09-18 17:20:00,1.816,1.8174,1.816,1.81715,3560799989.0
2008-09-18 17:25:00,1.81715,1.8188,1.8171,1.81745,3463999994.0
2008-09-18 17:30:00,1.8174,1.8176,1.8158,1.81715,2173300005.0
2008-09-18 17:35:00,1.81715,1.81785,1.8156,1.8158,3450100020.0
2008-09-18 17:40:00,1.81595,1.81625,1.81525,1.81565,2108800004.0
2008-09-18 17:45:00,1.81565,1.8173,1.8153,1.8166,2733400000.0
2008-09-18 17:50:00,1.81675,1.8186,1.81675,1.818,1679400003.0
2008-09-18 17:55:00,1.8179,1.8187,1.8174,1.8183,1625300000.0
2008-09-18 18:00:00,1.81835,1.8184,1.81755,1.81795,538800000.0
2008-09-18 18:05:00,1.81795,1.81795,1.81585,1.81585,1262599993.0
2008-09-18 18:10:00,1.8159,1.8168,1.8157,1.816,716400002.0
2008-09-18 18:15:00,1.816,1.8173,1.8154,1.81705,1064800000.0
2008-09-18 18:20:00,1.81715,1.81945,1.817,1.8186,614300000.0
2008-09-18 18:25:00,1.8186,1.81915,1.81805,1.8182,1848899999.0
2008-09-18 18:30:00,1.81815,1.819,1.8177,1.819,1057399995.0
2008-09-18 18:35:00,1.819,1.8191,1.81845,1.8189,868800001.0
2008-09-18 18:40:00,1.8189,1.8216,1.81885,1.81985,1051699996.0
2008-09-18 18:45:00,1.82005,1.8235,1.81975,1.8232,915900000.0
2008-09-18 18:50:00,1.82315,1.8269,1.8226,1.8248,1979300013.0
2008-09-18 18:55:00,1.8248,1.825,1.82345,1.8241,1081300006.0
2008-09-18 19:00:00,1.824,1.82575,1.824,1.8247,1168000000.0
2008-09-18 19:05:00,1.8248,1.825,1.82115,1.8224,2026300001.0
2008-09-18 19:10:00,1.8224,1.8233,1.8216,1.8227,635800000.0
2008-09-18 19:15:00,1.82265,1.8235,1.8221,1.82215,1243899989.0
2008-09-18 19:20:00,1.82215,1.8225,1.81935,1.8215,726300001.0
2008-09-18 19:25:00,1.8215,1.8222,1.8213,1.82215,678300000.0
2008-09-18 19:30:00,1.82215,1.8231,1.8215,1.8218,849700001.0
2008-09-18 19:35:00,1.8217,1.8217,1.8205,1.82135,963399996.0
2008-09-18 19:40:00,1.82135,1.8215,1.8205,1.82055,494400001.0
2008-09-18 19:45:00,1.82055,1.82125,1.82025,1.8206,586299994.0
2008-09-18 19:50:00,1.8206,1.821,1.82035,1.8208,245800000.0
2008-09-18 19:55:00,1.8208,1.82095,1.8204,1.8204,443199997.0
2008-09-18 20:00:00,1.8203,1.8205,1.8188,1.8193,226000000.0
2008-09-18 20:05:00,1.81925,1.8194,1.81835,1.8191,916699999.0
2008-09-18 20:10:00,1.8191,1.82005,1.8186,1.8198,597999999.0
2008-09-18 20:15:00,1.8198,1.8201,1.8197,1.81985,687500003.0
2008-09-18 20:20:00,1.81985,1.82,1.8193,1.81935,559999997.0
2008-09-18 20:25:00,1.81935,1.81945,1.81835,1.8188,875399998.0
2008-09-18 20:30:00,1.8189,1.81985,1.81855,1.81985,734299993.0
2008-09-18 20:35:00,1.8198,1.8199,1.8184,1.8184,672300000.0
2008-09-18 20:40:00,1.8184,1.81875,1.8182,1.81865,607299999.0
2008-09-18 20:45:00,1.81875,1.81965,1.8185,1.8191,178000000.0
2008-09-18 20:50:00,1.8191,1.8191,1.8178,1.8179,538756252.0
2008-09-18 20:55:00,1.8179,1.8192,1.8169,1.819,662200002.0
2008-09-18 21:00:00,1.819,1.8192,1.81785,1.81905,874300000.0
2008-09-18 21:05:00,1.81915,1.8192,1.81355,1.8164,895900000.0
2008-09-18 21:10:00,1.8164,1.81655,1.81375,1.81485,1094100004.0
2008-09-18 21:15:00,1.81485,1.815,1.8131,1.8142,1520699999.0
2008-09-18 21:20:00,1.8142,1.81505,1.81335,1.81375,1463900012.0
2008-09-18 21:25:00,1.81385,1.81405,1.8124,1.8128,805400000.0
2008-09-18 21:30:00,1.81275,1.8133,1.8125,1.81275,368399998.0
2008-09-18 21:35:00,1.81275,1.81305,1.8112,1.8117,2093099952.0
2008-09-18 21:40:00,1.8117,1.81295,1.8115,1.81285,813200003.0
2008-09-18 21:45:00,1.81285,1.8135,1.8125,1.81325,245800000.0
2008-09-18 21:50:00,1.81325,1.8139,1.8132,1.81375,461400000.0
2008-09-18 21:55:00,1.81375,1.81435,1.81285,1.81435,805499998.0
2008-09-18 22:00:00,1.81435,1.8176,1.81435,1.81725,1682799998.0
2008-09-18 22:05:00,1.8171,1.81805,1.81675,1.8174,2842599993.0
2008-09-18 22:10:00,1.81735,1.8186,1.8172,1.8182,1030200002.0
2008-09-18 22:15:00,1.8181,1.8182,1.817,1.81765,1151600004.0
2008-09-18 22:20:00,1.81765,1.8215,1.8175,1.8199,1183399998.0
2008-09-18 22:25:00,1.8199,1.8202,1.81835,1.81885,796199994.0
2008-09-18 22:30:00,1.81877,1.81935,1.81829,1.8193,1082000004.0
2008-09-18 22:35:00,1.81945,1.82075,1.81885,1.8206,1033400000.0
2008-09-18 22:40:00,1.8206,1.8206,1.8186,1.819,850200002.0
2008-09-18 22:45:00,1.8186,1.8189,1.8182,1.8189,4692000005.0
2008-09-18 22:50:00,1.8189,1.819,1.8186,1.8187,165000000.0
2008-09-18 22:55:00,1.8187,1.8187,1.81765,1.818,969400001.0
2008-09-18 23:00:00,1.8176,1.81835,1.8176,1.818,244800000.0
2008-09-18 23:05:00,1.818,1.8181,1.818,1.818,1150799999.0
2008-09-18 23:10:00,1.818,1.818,1.8173,1.8178,615600000.0
2008-09-18 23:15:00,1.8177,1.818,1.81745,1.81789,183600002.0
2008-09-18 23:20:00,1.8175,1.8178,1.8167,1.8168,1110599956.0
2008-09-18 23:25:00,1.8167,1.8167,1.815,1.815,1390200001.0
2008-09-18 23:30:00,1.81515,1.8162,1.8151,1.8158,694999999.0
2008-09-18 23:35:00,1.8159,1.81595,1.81483,1.81518,384200000.0
2008-09-18 23:40:00,1.8151,1.8155,1.81477,1.815,423000000.0
2008-09-18 23:45:00,1.81485,1.81513,1.81408,1.8147,2439800059.0
2008-09-18 23:50:00,1.815,1.815,1.81445,1.8146,924000009.0
2008-09-18 23:55:00,1.8146,1.8154,1.8145,1.81535,363399993.0
2008-09-19 00:00:00,1.81545,1.8161,1.81525,1.816,92800000.0
2008-09-19 00:05:00,1.8161,1.8161,1.8153,1.8154,197099999.0
2008-09-19 00:10:00,1.81545,1.8158,1.81535,1.8156,116800000.0
2008-09-19 00:15:00,1.8157,1.81639,1.8157,1.81605,673600006.0
2008-09-19 00:20:00,1.8161,1.81645,1.81589,1.81645,152200000.0
2008-09-19 00:25:00,1.81648,1.81657,1.816,1.8162,461500007.0
2008-09-19 00:30:00,1.8162,1.8162,1.8155,1.81565,103400000.0
2008-09-19 00:35:00,1.8157,1.81595,1.8157,1.8157,97800000.0
2008-09-19 00:40:00,1.8157,1.8157,1.81285,1.81345,445400000.0
2008-09-19 00:45:00,1.81345,1.8155,1.81345,1.8155,659400000.0
2008-09-19 00:50:00,1.8156,1.81575,1.8148,1.81495,247000000.0
2008-09-19 00:55:00,1.81495,1.8152,1.81325,1.81445,715800001.0
2008-09-19 01:00:00,1.81445,1.8153,1.81445,1.8153,136600000.0
2008-09-19 01:05:00,1.81535,1.81575,1.8146,1.81575,149800000.0
2008-09-19 01:10:00,1.81575,1.8167,1.81575,1.81665,146400000.0
2008-09-19 01:15:00,1.81665,1.81665,1.8163,1.8164,446200002.0
2008-09-19 01:20:00,1.8164,1.81735,1.8164,1.81735,185799997.0
2008-09-19 01:25:00,1.81745,1.81755,1.8173,1.81745,75000000.0
2008-09-19 01:30:00,1.81745,1.81745,1.8155,1.8157,775400000.0
2008-09-19 01:35:00,1.8157,1.8157,1.81395,1.81395,197400000.0
2008-09-19 01:40:00,1.81405,1.81405,1.81255,1.81275,840599994.0
2008-09-19 01:45:00,1.81275,1.81275,1.81235,1.81245,751800000.0
2008-09-19 01:50:00,1.81245,1.81265,1.81235,1.81255,327200000.0
2008-09-19 01:55:00,1.81255,1.81425,1.8123,1.81395,251800000.0
2008-09-19 02:00:00,1.814,1.81465,1.8114,1.8114,855440000.0
2008-09-19 02:05:00,1.8114,1.8131,1.8114,1.8116,1143600003.0
2008-09-19 02:10:00,1.8116,1.8118,1.80855,1.80895,2661300001.0
2008-09-19 02:15:00,1.809,1.8092,1.80795,1.8085,1829200002.0
2008-09-19 02:20:00,1.8086,1.8086,1.8068,1.8076,1709240042.0
2008-09-19 02:25:00,1.8076,1.80855,1.8061,1.80675,1984199996.0
2008-09-19 02:30:00,1.80675,1.80675,1.80495,1.8053,4706600020.0
2008-09-19 02:35:00,1.8053,1.80795,1.8051,1.8071,2292500005.0
2008-09-19 02:40:00,1.8072,1.80735,1.8057,1.8058,1377399990.0
2008-09-19 02:45:00,1.80585,1.80795,1.8057,1.80785,1016400001.0
2008-09-19 02:50:00,1.80795,1.80835,1.8067,1.807,1608600012.0
2008-09-19 02:55:00,1.80645,1.80695,1.80475,1.8054,1388199985.0
2008-09-19 03:00:00,1.8054,1.8063,1.8054,1.80575,1277799984.0
2008-09-19 03:05:00,1.80575,1.80575,1.804,1.8051,3694800000.0
2008-09-19 03:10:00,1.8051,1.80545,1.80405,1.8045,1648800007.0
2008-09-19 03:15:00,1.8045,1.805,1.80405,1.805,352800000.0
2008-09-19 03:20:00,1.8052,1.80595,1.80485,1.80595,233000000.0
2008-09-19 03:25:00,1.80595,1.80645,1.80585,1.80635,125400000.0
2008-09-19 03:30:00,1.8064,1.8074,1.8064,1.80715,475800000.0
2008-09-19 03:35:00,1.8071,1.8078,1.807,1.80755,526400000.0
2008-09-19 03:40:00,1.80755,1.8078,1.80704,1.80741,200000000.0
2008-09-19 03:45:00,1.80764,1.80855,1.80693,1.80765,411840000.0
2008-09-19 03:50:00,1.8076,1.80765,1.80665,1.80725,736399998.0
2008-09-19 03:55:00,1.80715,1.8074,1.80545,1.80585,1047140017.0
2008-09-19 04:00:00,1.8058,1.806,1.8041,1.80435,1333660001.0
2008-09-19 04:05:00,1.8043,1.8054,1.8039,1.80515,132800000.0
2008-09-19 04:10:00,1.8051,1.80645,1.8051,1.80615,451840000.0
2008-09-19 04:15:00,1.80625,1.8065,1.8059,1.8062,900800004.0
2008-09-19 04:20:00,1.80615,1.8066,1.806,1.8062,359000002.0
2008-09-19 04:25:00,1.8062,1.8062,1.8028,1.8028,1467919975.0
2008-09-19 04:30:00,1.8028,1.80415,1.80245,1.803,1476459979.0
2008-09-19 04:35:00,1.803,1.8036,1.8027,1.80345,923599996.0
2008-09-19 04:40:00,1.80345,1.80475,1.80335,1.8043,472400000.0
2008-09-19 04:45:00,1.80435,1.8045,1.8031,1.8032,702400000.0
2008-09-19 04:50:00,1.8032,1.80515,1.8032,1.8047,655000002.0
2008-09-19 04:55:00,1.8047,1.8057,1.80455,1.80485,493600000.0
2008-09-19 05:00:00,1.8048,1.8055,1.8048,1.8054,133200000.0
2008-09-19 05:05:00,1.8054,1.80575,1.80455,1.8046,678100013.0
2008-09-19 05:10:00,1.8046,1.8051,1.80345,1.8037,910600000.0
2008-09-19 05:15:00,1.80415,1.8043,1.80345,1.80365,1045600000.0
2008-09-19 05:20:00,1.80375,1.8038,1.80245,1.8028,472360000.0
2008-09-19 05:25:00,1.8028,1.80355,1.8026,1.8032,540459999.0
2008-09-19 05:30:00,1.8032,1.8037,1.8032,1.80335,558600000.0
2008-09-19 05:35:00,1.80335,1.804,1.8033,1.80395,374060000.0
2008-09-19 05:40:00,1.80395,1.80425,1.8038,1.80415,122800000.0
2008-09-19 05:45:00,1.8044,1.80455,1.804,1.8041,218060000.0
2008-09-19 05:50:00,1.8041,1.80505,1.80405,1.80505,663400002.0
2008-09-19 05:55:00,1.80515,1.80525,1.8047,1.80505,930000001.0
2008-09-19 06:00:00,1.80515,1.80575,1.8051,1.8054,480000000.0
2008-09-19 06:05:00,1.8054,1.8054,1.8044,1.805,915560005.0
2008-09-19 06:10:00,1.805,1.805,1.8035,1.8035,225500000.0
2008-09-19 06:15:00,1.80365,1.80365,1.80135,1.80135,3831399973.0
2008-09-19 06:20:00,1.80145,1.8035,1.80145,1.80315,917400000.0
2008-09-19 06:25:00,1.80315,1.80335,1.8029,1.80335,2577799959.0
2008-09-19 06:30:00,1.80335,1.80335,1.8019,1.8021,1709659982.0
2008-09-19 06:35:00,1.80215,1.80235,1.8017,1.8018,427980004.0
2008-09-19 06:40:00,1.8017,1.8017,1.801,1.8011,1234600001.0
2008-09-19 06:45:00,1.8011,1.8026,1.8006,1.80255,1095040001.0
2008-09-19 06:50:00,1.80255,1.80265,1.8022,1.80265,414000001.0
2008-09-19 06:55:00,1.8026,1.8027,1.80185,1.80245,410000003.0
2008-09-19 07:00:00,1.80235,1.80275,1.8018,1.8018,1146920001.0
2008-09-19 07:05:00,1.8018,1.8019,1.8002,1.80025,3274899999.0
2008-09-19 07:10:00,1.8003,1.8023,1.8,1.80185,900400000.0
2008-09-19 07:15:00,1.8021,1.8032,1.80205,1.8025,4489200009.0
2008-09-19 07:20:00,1.80255,1.80305,1.80205,1.80225,1727199998.0
2008-09-19 07:25:00,1.8022,1.80225,1.80095,1.80115,513399997.0
2008-09-19 07:30:00,1.80105,1.80105,1.80035,1.8006,1214799961.0
2008-09-19 07:35:00,1.8006,1.8014,1.80046,1.8014,388100000.0
2008-09-19 07:40:00,1.8014,1.80165,1.80085,1.80165,433400000.0
2008-09-19 07:45:00,1.80165,1.8024,1.8015,1.8024,412000000.0
2008-09-19 07:50:00,1.8024,1.804,1.802,1.804,1072200004.0
2008-09-19 07:55:00,1.804,1.80475,1.8036,1.8044,671099999.0
2008-09-19 08:00:00,1.80435,1.80555,1.8037,1.8037,476600002.0
2008-09-19 08:05:00,1.8037,1.8088,1.8037,1.80765,457760000.0
2008-09-19 08:10:00,1.80755,1.8099,1.80755,1.80875,469660000.0
2008-09-19 08:15:00,1.8087,1.80925,1.80825,1.80915,597999999.0
2008-09-19 08:20:00,1.8091,1.80915,1.8057,1.80635,1539119994.0
2008-09-19 08:25:00,1.8063,1.80695,1.8047,1.8047,1232700002.0
2008-09-19 08:30:00,1.8047,1.80475,1.8037,1.80475,1269000000.0
2008-09-19 08:35:00,1.8049,1.8057,1.8035,1.8038,1971199999.0
2008-09-19 08:40:00,1.8038,1.80535,1.80305,1.805,1668900000.0
2008-09-19 08:45:00,1.80505,1.8054,1.80405,1.80475,1668699998.0
2008-09-19 08:50:00,1.8048,1.8056,1.80435,1.80485,3498000003.0
2008-09-19 08:55:00,1.80485,1.8052,1.80425,1.80445,2225000007.0
2008-09-19 09:00:00,1.80445,1.8046,1.8021,1.8034,2340700001.0
2008-09-19 09:05:00,1.80345,1.80345,1.80205,1.80225,2226900000.0
2008-09-19 09:10:00,1.80225,1.8037,1.80125,1.8013,3545499986.0
2008-09-19 09:15:00,1.8013,1.8013,1.7956,1.796,3053700002.0
2008-09-19 09:20:00,1.7962,1.7979,1.7953,1.79785,3191999999.0
2008-09-19 09:25:00,1.7979,1.79835,1.7971,1.79795,2144700007.0
2008-09-19 09:30:00,1.79785,1.79865,1.7971,1.7974,1813900000.0
2008-09-19 09:35:00,1.7974,1.7995,1.7968,1.7988,2699500004.0
2008-09-19 09:40:00,1.7987,1.80075,1.7982,1.8001,1709800000.0
2008-09-19 09:45:00,1.8002,1.8012,1.80005,1.80105,2009200005.0
2008-09-19 09:50:00,1.80105,1.80225,1.80005,1.80195,1484400007.0
2008-09-19 09:55:00,1.80195,1.8021,1.79875,1.79905,1637100001.0
2008-09-19 10:00:00,1.79905,1.79935,1.798,1.7981,3226399990.0
2008-09-19 10:05:00,1.7981,1.79855,1.79755,1.7978,3372800009.0
2008-09-19 10:10:00,1.7978,1.7978,1.796,1.7966,5759600033.0
2008-09-19 10:15:00,1.7966,1.79705,1.7937,1.7939,6212300019.0
2008-09-19 10:20:00,1.7939,1.7945,1.7924,1.79255,5073900014.0
2008-09-19 10:25:00,1.79255,1.793,1.79135,1.7928,2977860004.0
2008-09-19 10:30:00,1.7928,1.79405,1.79235,1.79295,5258599992.0
2008-09-19 10:35:00,1.79295,1.79645,1.79295,1.7957,4565400005.0
2008-09-19 10:40:00,1.7957,1.7976,1.7957,1.7976,4545399985.0
2008-09-19 10:45:00,1.7976,1.79925,1.7972,1.79905,5721200010.0
2008-09-19 10:50:00,1.799,1.799,1.79525,1.7955,6165180030.0
2008-09-19 10:55:00,1.7956,1.79835,1.79515,1.79805,3240340034.0
2008-09-19 11:00:00,1.798,1.79845,1.7949,1.79555,2485559994.0
2008-09-19 11:05:00,1.79555,1.79735,1.7943,1.79635,2156160000.0
2008-09-19 11:10:00,1.79635,1.7974,1.7957,1.79655,1747599998.0
2008-09-19 11:15:00,1.79655,1.79655,1.79455,1.79565,1242600003.0
2008-09-19 11:20:00,1.79565,1.7975,1.79535,1.79595,2128300025.0
2008-09-19 11:25:00,1.79605,1.79625,1.79465,1.796,2337760009.0
2008-09-19 11:30:00,1.796,1.79635,1.7952,1.7961,1065300003.0
2008-09-19 11:35:00,1.79605,1.7963,1.79575,1.79605,847900001.0
2008-09-19 11:40:00,1.796,1.79675,1.79495,1.79525,1517500007.0
2008-09-19 11:45:00,1.79535,1.79555,1.79125,1.7924,2427500000.0
2008-09-19 11:50:00,1.79255,1.79385,1.79255,1.7936,1929200000.0
2008-09-19 11:55:00,1.79365,1.7956,1.79365,1.7948,1524200000.0
2008-09-19 12:00:00,1.7948,1.79535,1.79265,1.7929,1677900001.0
2008-09-19 12:05:00,1.7929,1.7945,1.7928,1.7938,1034900000.0
2008-09-19 12:10:00,1.79375,1.79615,1.79375,1.79485,2767700018.0
2008-09-19 12:15:00,1.79485,1.7973,1.79475,1.79605,1489985071.0
2008-09-19 12:20:00,1.79605,1.7968,1.7958,1.79585,1335100004.0
2008-09-19 12:25:00,1.7958,1.79605,1.7951,1.7954,1765000010.0
2008-09-19 12:30:00,1.7954,1.79605,1.7941,1.795,2518999991.0
2008-09-19 12:35:00,1.795,1.7972,1.795,1.7961,2497999998.0
2008-09-19 12:40:00,1.7961,1.79715,1.7956,1.79665,1678400000.0
2008-09-19 12:45:00,1.7967,1.79715,1.79635,1.79665,744400000.0
2008-09-19 12:50:00,1.7967,1.7972,1.79645,1.79645,727600006.0
2008-09-19 12:55:00,1.79645,1.7986,1.7956,1.79855,1140600000.0
2008-09-19 13:00:00,1.7986,1.8035,1.7979,1.8032,2250600006.0
2008-09-19 13:05:00,1.80305,1.80415,1.8018,1.80245,1693500000.0
2008-09-19 13:10:00,1.8024,1.8027,1.8005,1.8006,1756300002.0
2008-09-19 13:15:00,1.8006,1.80285,1.8005,1.80245,1277200000.0
2008-09-19 13:20:00,1.8024,1.8028,1.80055,1.80075,1130900001.0
2008-09-19 13:25:00,1.80075,1.8038,1.80075,1.8038,526200001.0
2008-09-19 13:30:00,1.8038,1.80405,1.80165,1.80285,1117600000.0
2008-09-19 13:35:00,1.80285,1.8033,1.8011,1.80135,729103000.0
2008-09-19 13:40:00,1.80135,1.80185,1.8008,1.8013,1341999997.0
2008-09-19 13:45:00,1.80135,1.80295,1.8008,1.8023,1009300000.0
2008-09-19 13:50:00,1.80245,1.8041,1.8019,1.80275,750600000.0
2008-09-19 13:55:00,1.8028,1.8039,1.8026,1.8034,615900000.0
2008-09-19 14:00:00,1.80325,1.80725,1.80305,1.80685,1856100010.0
2008-09-19 14:05:00,1.80685,1.80825,1.8064,1.8071,1850000002.0
2008-09-19 14:10:00,1.80725,1.80825,1.80715,1.8078,1333199998.0
2008-09-19 14:15:00,1.8081,1.80815,1.8055,1.8056,986500000.0
2008-09-19 14:20:00,1.80555,1.8063,1.80465,1.80485,1166800002.0
2008-09-19 14:25:00,1.8049,1.8051,1.8034,1.80475,720800000.0
2008-09-19 14:30:00,1.80475,1.807,1.8036,1.8068,2159399998.0
2008-09-19 14:35:00,1.8068,1.80895,1.80665,1.80805,2881099997.0
2008-09-19 14:40:00,1.8081,1.80885,1.8069,1.8076,779700000.0
2008-09-19 14:45:00,1.80765,1.80815,1.8072,1.808,504700000.0
2008-09-19 14:50:00,1.808,1.8101,1.808,1.8101,1798800002.0
2008-09-19 14:55:00,1.81015,1.81425,1.8101,1.81425,3353099998.0
2008-09-19 15:00:00,1.8143,1.8178,1.8143,1.8163,1732699997.0
2008-09-19 15:05:00,1.8163,1.81715,1.8136,1.8136,835100000.0
2008-09-19 15:10:00,1.81355,1.81375,1.8119,1.8128,875500000.0
2008-09-19 15:15:00,1.8128,1.81565,1.81265,1.81415,1743100000.0
2008-09-19 15:20:00,1.81415,1.8194,1.81415,1.8191,1191900000.0
2008-09-19 15:25:00,1.8192,1.82485,1.819,1.82255,3239500000.0
2008-09-19 15:30:00,1.8225,1.82615,1.82245,1.82355,3774199995.0
2008-09-19 15:35:00,1.8237,1.8285,1.823,1.828,3441699999.0
2008-09-19 15:40:00,1.82815,1.8286,1.8261,1.828,3259100001.0
2008-09-19 15:45:00,1.82795,1.8284,1.82495,1.8259,2769600005.0
2008-09-19 15:50:00,1.82605,1.82775,1.82605,1.82705,2641099999.0
2008-09-19 15:55:00,1.82705,1.82775,1.82255,1.8227,1452099998.0
2008-09-19 16:00:00,1.82265,1.8247,1.8221,1.82325,2017400000.0
2008-09-19 16:05:00,1.8235,1.82385,1.8231,1.82345,952000000.0
2008-09-19 16:10:00,1.82345,1.8246,1.8231,1.8239,982600000.0
2008-09-19 16:15:00,1.8239,1.82635,1.82355,1.82605,1601199997.0
2008-09-19 16:20:00,1.826,1.82665,1.82585,1.8259,1318299998.0
2008-09-19 16:25:00,1.8259,1.8259,1.8231,1.8238,824600000.0
2008-09-19 16:30:00,1.8238,1.8249,1.82285,1.82465,742000000.0
2008-09-19 16:35:00,1.82465,1.82485,1.82285,1.82455,811600000.0
2008-09-19 16:40:00,1.8247,1.8278,1.8243,1.82645,1523800003.0
2008-09-19 16:45:00,1.8264,1.8269,1.8261,1.8263,509800001.0
2008-09-19 16:50:00,1.8263,1.8298,1.8263,1.8292,1327800001.0
2008-09-19 16:55:00,1.8293,1.8342,1.82925,1.8325,1464600000.0
2008-09-19 17:00:00,1.8325,1.8332,1.83095,1.8323,1550900002.0
2008-09-19 17:05:00,1.8323,1.8333,1.8307,1.8326,1427600001.0
2008-09-19 17:10:00,1.83265,1.83455,1.83195,1.83345,1659800001.0
2008-09-19 17:15:00,1.83345,1.8336,1.83175,1.833,2326500001.0
2008-09-19 17:20:00,1.83295,1.8339,1.83105,1.83105,2675299996.0
2008-09-19 17:25:00,1.8312,1.8318,1.82945,1.83,2401500002.0
2008-09-19 17:30:00,1.83005,1.83135,1.8298,1.83015,1067800000.0
2008-09-19 17:35:00,1.8301,1.83235,1.8299,1.83185,1296899999.0
2008-09-19 17:40:00,1.83175,1.8332,1.8309,1.83235,1600000000.0
2008-09-19 17:45:00,1.8323,1.833,1.8309,1.83105,880200001.0
2008-09-19 17:50:00,1.8311,1.8312,1.8308,1.831,383000000.0
2008-09-19 17:55:00,1.83105,1.8313,1.829,1.829,1135999999.0
2008-09-19 18:00:00,1.829,1.8306,1.8286,1.83,1108200000.0
2008-09-19 18:05:00,1.8301,1.83015,1.8286,1.8289,916600000.0
2008-09-19 18:10:00,1.8289,1.82925,1.8279,1.82905,1032700001.0
2008-09-19 18:15:00,1.829,1.83095,1.8289,1.8306,1060600000.0
2008-09-19 18:20:00,1.83065,1.833,1.8306,1.83275,703800000.0
2008-09-19 18:25:00,1.83275,1.83385,1.8324,1.83325,678600000.0
2008-09-19 18:30:00,1.8333,1.8375,1.8332,1.8364,970400000.0
2008-09-19 18:35:00,1.83645,1.8374,1.8361,1.83665,1034800000.0
2008-09-19 18:40:00,1.8366,1.8371,1.8365,1.8371,616600000.0
2008-09-19 18:45:00,1.83715,1.8372,1.83555,1.83615,409400000.0
2008-09-19 18:50:00,1.83615,1.83615,1.8341,1.83415,589800000.0
2008-09-19 18:55:00,1.83415,1.8351,1.8341,1.8341,381200000.0
2008-09-19 19:00:00,1.8341,1.83515,1.8339,1.8346,548800000.0
2008-09-19 19:05:00,1.8346,1.8346,1.83375,1.83405,316600000.0
2008-09-19 19:10:00,1.83415,1.8351,1.8341,1.83505,245000000.0
2008-09-19 19:15:00,1.8351,1.83625,1.8347,1.83625,418000000.0
2008-09-19 19:20:00,1.83625,1.83725,1.8361,1.837,596900000.0
2008-09-19 19:25:00,1.83705,1.83805,1.83675,1.83785,402200000.0
2008-09-19 19:30:00,1.8378,1.83845,1.83775,1.83835,331700000.0
2008-09-19 19:35:00,1.83835,1.83845,1.8378,1.8379,710400000.0
2008-09-19 19:40:00,1.838,1.8385,1.8365,1.8369,1260800007.0
2008-09-19 19:45:00,1.8369,1.83735,1.83545,1.8358,1103999999.0
2008-09-19 19:50:00,1.8359,1.83655,1.8358,1.83615,829400000.0
2008-09-19 19:55:00,1.83615,1.83705,1.8361,1.83645,657400000.0
2008-09-19 20:00:00,1.83645,1.83715,1.83615,1.83615,1199400001.0
2008-09-19 20:05:00,1.83615,1.83655,1.8361,1.83625,1074400000.0
2008-09-19 20:10:00,1.83625,1.83665,1.8355,1.8359,757200000.0
2008-09-19 20:15:00,1.8359,1.83765,1.83555,1.83745,587640000.0
2008-09-19 20:20:00,1.83745,1.8379,1.83695,1.8378,879400005.0
2008-09-19 20:25:00,1.8378,1.8386,1.83685,1.83745,833999998.0
2008-09-19 20:30:00,1.8375,1.8376,1.83655,1.8367,1157550000.0
2008-09-19 20:35:00,1.8367,1.8377,1.8367,1.83765,475950000.0
2008-09-19 20:40:00,1.8377,1.838,1.83705,1.83765,1186800009.0
2008-09-19 20:45:00,1.83765,1.8378,1.8367,1.83675,797700000.0
2008-09-19 20:50:00,1.83675,1.8371,1.8358,1.8358,533450000.0
2008-09-19 20:55:00,1.83585,1.83685,1.83575,1.83575,849900000.0
2008-09-19 21:00:00,1.83565,1.8363,1.8352,1.83575,706400000.0
2008-09-19 21:05:00,1.83575,1.836,1.834,1.8356,1791700022.0
2008-09-19 21:10:00,1.83565,1.8365,1.8351,1.83615,271500000.0
2008-09-19 21:15:00,1.83615,1.8367,1.83545,1.8356,388400000.0
2008-09-19 21:20:00,1.83565,1.83595,1.83435,1.83595,262700000.0
2008-09-19 21:25:00,1.83595,1.83595,1.8346,1.83545,150500000.0
2008-09-19 21:30:00,1.83545,1.8369,1.8353,1.83565,704500001.0
2008-09-19 21:35:00,1.8357,1.8359,1.8345,1.8349,297700000.0
2008-09-19 21:40:00,1.835,1.83525,1.8328,1.83365,439300000.0
2008-09-19 21:45:00,1.83365,1.8345,1.83295,1.8341,281000000.0
2008-09-19 21:50:00,1.8341,1.83515,1.8341,1.8345,283800000.0
2008-09-19 21:55:00,1.8345,1.83555,1.8344,1.8355,202200000.0
2008-09-19 22:00:00,1.8355,1.8361,1.8354,1.8355,166400000.0
2008-09-19 22:05:00,1.8354,1.8357,1.835,1.83535,456400002.0
2008-09-19 22:10:00,1.83535,1.836,1.83515,1.83565,82200000.0
2008-09-19 22:15:00,1.8359,1.8359,1.83445,1.83475,281900000.0
2008-09-19 22:20:00,1.83475,1.83515,1.8343,1.83445,538799997.0
2008-09-19 22:25:00,1.8345,1.83465,1.83195,1.8329,755499998.0
2008-09-19 22:30:00,1.833,1.834,1.8322,1.833,261800000.0
2008-09-19 22:35:00,1.83315,1.83335,1.83275,1.8332,63400000.0
2008-09-19 22:40:00,1.8332,1.83335,1.83225,1.83225,61300000.0
2008-09-19 22:45:00,1.8324,1.83265,1.8304,1.83145,585500003.0
2008-09-19 22:50:00,1.8305,1.83155,1.8303,1.8306,411100000.0
2008-09-19 22:55:00,1.8306,1.83175,1.8306,1.8312,2311800003.0
2008-09-22 00:00:00,1.8324,1.8334,1.8324,1.8334,86400000.0
2008-09-22 00:05:00,1.8333,1.835,1.8332,1.8344,108000000.0
2008-09-22 00:10:00,1.8345,1.8348,1.834,1.8346,108000000.0
2008-09-22 00:15:00,1.8345,1.8353,1.8343,1.8344,108000000.0
2008-09-22 00:20:00,1.8345,1.8353,1.8344,1.8348,108000000.0
2008-09-22 00:25:00,1.8347,1.8347,1.8334,1.8334,86400000.0
2008-09-22 00:30:00,1.8333,1.8334,1.8324,1.8333,108000000.0
2008-09-22 00:35:00,1.8332,1.8333,1.8328,1.8329,86400000.0
2008-09-22 00:40:00,1.8328,1.8332,1.8328,1.833,86400000.0
2008-09-22 00:45:00,1.8324,1.8329,1.8317,1.8318,86400000.0
2008-09-22 00:50:00,1.8317,1.8318,1.8305,1.8308,108000000.0
2008-09-22 00:55:00,1.8304,1.8305,1.8299,1.8303,108000000.0
2008-09-22 01:00:00,1.8302,1.8311,1.8299,1.8311,86400000.0
2008-09-22 01:05:00,1.8313,1.8318,1.8312,1.8316,86400000.0
2008-09-22 01:10:00,1.8312,1.8318,1.8312,1.8318,64800000.0
2008-09-22 01:15:00,1.8315,1.8324,1.8315,1.8323,108000000.0
2008-09-22 01:20:00,1.8324,1.833,1.8324,1.833,86400000.0
2008-09-22 01:25:00,1.8331,1.8335,1.8327,1.8327,108000000.0
2008-09-22 01:30:00,1.8325,1.8325,1.8324,1.8325,43200000.0
2008-09-22 01:35:00,1.8324,1.8324,1.8312,1.8324,86400000.0
2008-09-22 01:40:00,1.8326,1.8326,1.831,1.8316,86400000.0
2008-09-22 01:45:00,1.8314,1.8323,1.8314,1.8323,108000000.0
2008-09-22 01:50:00,1.8324,1.8332,1.8324,1.8328,108000000.0
2008-09-22 01:55:00,1.8329,1.8329,1.8324,1.8326,43200000.0
2008-09-22 02:00:00,1.83245,1.833,1.8322,1.8324,1598799996.0
2008-09-22 02:05:00,1.8324,1.8324,1.83145,1.8319,326000000.0
2008-09-22 02:10:00,1.83195,1.83195,1.8308,1.83135,819099984.0
2008-09-22 02:15:00,1.8313,1.83175,1.83075,1.83165,304199998.0
2008-09-22 02:20:00,1.8317,1.8322,1.83165,1.8318,95200000.0
2008-09-22 02:25:00,1.83173,1.8321,1.83153,1.8317,237500000.0
2008-09-22 02:30:00,1.83161,1.83215,1.83123,1.83175,528400003.0
2008-09-22 02:35:00,1.83175,1.83175,1.83105,1.8312,3104000009.0
2008-09-22 02:40:00,1.8312,1.8312,1.8308,1.8309,602500002.0
2008-09-22 02:45:00,1.8308,1.8309,1.8302,1.8307,342000000.0
2008-09-22 02:50:00,1.8308,1.83085,1.8292,1.82925,140799999.0
2008-09-22 02:55:00,1.8289,1.83055,1.82865,1.82905,433099998.0
2008-09-22 03:00:00,1.82905,1.82945,1.82855,1.8289,1274800006.0
2008-09-22 03:05:00,1.82895,1.82915,1.8278,1.82785,3021699995.0
2008-09-22 03:10:00,1.82785,1.82785,1.8266,1.82715,1273999994.0
2008-09-22 03:15:00,1.82715,1.82855,1.82685,1.8272,291700000.0
2008-09-22 03:20:00,1.8272,1.82725,1.82645,1.8266,389200000.0
2008-09-22 03:25:00,1.8266,1.82825,1.8264,1.82825,274400000.0
2008-09-22 03:30:00,1.8276,1.8285,1.8275,1.8283,155900000.0
2008-09-22 03:35:00,1.8283,1.8284,1.82755,1.82755,772500000.0
2008-09-22 03:40:00,1.82765,1.8298,1.82765,1.8294,540700000.0
2008-09-22 03:45:00,1.8294,1.83045,1.8288,1.83035,624999998.0
2008-09-22 03:50:00,1.8302,1.831,1.8297,1.82985,398700000.0
2008-09-22 03:55:00,1.8298,1.8306,1.8298,1.8301,561400002.0
2008-09-22 04:00:00,1.8301,1.831,1.8291,1.831,1423999993.0
2008-09-22 04:05:00,1.8311,1.8338,1.8311,1.833,715000000.0
2008-09-22 04:10:00,1.833,1.83315,1.8321,1.8324,795000000.0
2008-09-22 04:15:00,1.8324,1.83265,1.83185,1.832,1025900000.0
2008-09-22 04:20:00,1.832,1.833,1.832,1.8326,1168200000.0
2008-09-22 04:25:00,1.83265,1.8336,1.83215,1.8327,1134499999.0
2008-09-22 04:30:00,1.8327,1.8327,1.8323,1.8325,528500002.0
2008-09-22 04:35:00,1.8325,1.8325,1.83155,1.83165,496500012.0
2008-09-22 04:40:00,1.8317,1.83275,1.8317,1.83225,111400000.0
2008-09-22 04:45:00,1.8323,1.83355,1.8317,1.83345,212900000.0
2008-09-22 04:50:00,1.8334,1.83395,1.83305,1.83345,246000000.0
2008-09-22 04:55:00,1.83345,1.8339,1.83323,1.83361,324000002.0
2008-09-22 05:00:00,1.8338,1.8346,1.8338,1.8342,1453100010.0
2008-09-22 05:05:00,1.8342,1.8342,1.83285,1.834,752900000.0
2008-09-22 05:10:00,1.83395,1.83675,1.83365,1.8363,1006199998.0
2008-09-22 05:15:00,1.8363,1.8368,1.83505,1.8353,707100000.0
2008-09-22 05:20:00,1.8353,1.8353,1.83485,1.83505,463700000.0
2008-09-22 05:25:00,1.83505,1.83525,1.8346,1.83495,444200000.0
2008-09-22 05:30:00,1.835,1.8378,1.83465,1.83705,2586800006.0
2008-09-22 05:35:00,1.8371,1.8377,1.83635,1.83695,1649300001.0
2008-09-22 05:40:00,1.83695,1.83705,1.8357,1.8358,603300000.0
2008-09-22 05:45:00,1.8358,1.8361,1.8353,1.83565,1734800010.0
2008-09-22 05:50:00,1.8356,1.8356,1.8349,1.835,292900000.0
2008-09-22 05:55:00,1.835,1.83507,1.83453,1.8348,125400000.0
2008-09-22 06:00:00,1.8348,1.8348,1.8337,1.83395,616399997.0
2008-09-22 06:05:00,1.834,1.8345,1.8339,1.8344,301800000.0
2008-09-22 06:10:00,1.8343,1.8345,1.8335,1.8336,701400000.0
2008-09-22 06:15:00,1.83365,1.8338,1.8329,1.8329,1814399976.0
2008-09-22 06:20:00,1.8329,1.83385,1.83225,1.83355,887400000.0
2008-09-22 06:25:00,1.83355,1.8341,1.8335,1.83395,368299999.0
2008-09-22 06:30:00,1.83395,1.834,1.83375,1.83385,211000000.0
2008-09-22 06:35:00,1.8338,1.8344,1.8334,1.83435,1015999988.0
2008-09-22 06:40:00,1.8343,1.8343,1.8342,1.8342,112700000.0
2008-09-22 06:45:00,1.8342,1.8342,1.83185,1.83185,949099999.0
2008-09-22 06:50:00,1.8319,1.832,1.8293,1.83,1047400000.0
2008-09-22 06:55:00,1.83,1.8302,1.8293,1.8296,564400000.0
2008-09-22 07:00:00,1.82965,1.8299,1.82615,1.828,1243500000.0
2008-09-22 07:05:00,1.828,1.8319,1.828,1.8304,1775500007.0
2008-09-22 07:10:00,1.8305,1.8305,1.8294,1.83005,1475499998.0
2008-09-22 07:15:00,1.83005,1.8306,1.82975,1.8298,392500000.0
2008-09-22 07:20:00,1.8296,1.8298,1.8291,1.8294,1154700001.0
2008-09-22 07:25:00,1.8294,1.8296,1.82855,1.8286,1771999999.0
2008-09-22 07:30:00,1.8286,1.8296,1.8285,1.82945,1679499999.0
2008-09-22 07:35:00,1.8295,1.8301,1.82945,1.8301,302700000.0
2008-09-22 07:40:00,1.8301,1.83065,1.82985,1.83055,324500000.0
2008-09-22 07:45:00,1.8305,1.83175,1.8305,1.83115,2145599973.0
2008-09-22 07:50:00,1.83115,1.8327,1.83115,1.83195,1149800000.0
2008-09-22 07:55:00,1.83195,1.83215,1.8312,1.8313,1459699999.0
2008-09-22 08:00:00,1.8314,1.83185,1.8307,1.8307,429000000.0
2008-09-22 08:05:00,1.8307,1.8307,1.8284,1.8291,2064600005.0
2008-09-22 08:10:00,1.8291,1.8297,1.829,1.8297,850900000.0
2008-09-22 08:15:00,1.8297,1.83105,1.82955,1.8301,2631500001.0
2008-09-22 08:20:00,1.8301,1.8304,1.828,1.82995,1729600000.0
2008-09-22 08:25:00,1.82995,1.83245,1.82995,1.83215,2387700000.0
2008-09-22 08:30:00,1.83215,1.83215,1.83075,1.8315,2661900003.0
2008-09-22 08:35:00,1.83145,1.8335,1.83085,1.8332,1548100000.0
2008-09-22 08:40:00,1.8333,1.8353,1.8325,1.8336,2633152001.0
2008-09-22 08:45:00,1.8336,1.83605,1.83345,1.83505,1431475997.0
2008-09-22 08:50:00,1.83515,1.8374,1.835,1.8368,1516399999.0
2008-09-22 08:55:00,1.83685,1.83685,1.8352,1.8359,5992599997.0
2008-09-22 09:00:00,1.8359,1.8374,1.8356,1.8357,5095999982.0
2008-09-22 09:05:00,1.8357,1.8364,1.8352,1.83555,3895799988.0
2008-09-22 09:10:00,1.83555,1.83555,1.83445,1.8347,5547539994.0
2008-09-22 09:15:00,1.83485,1.83525,1.83355,1.83475,3017499990.0
2008-09-22 09:20:00,1.83485,1.8361,1.8344,1.83555,3503000008.0
2008-09-22 09:25:00,1.8355,1.83865,1.8348,1.8376,3241999995.0
2008-09-22 09:30:00,1.83755,1.83925,1.83715,1.8391,2772099996.0
2008-09-22 09:35:00,1.8391,1.84085,1.8391,1.83945,4904200010.0
2008-09-22 09:40:00,1.83945,1.84105,1.83905,1.8401,4465400007.0
2008-09-22 09:45:00,1.8401,1.8444,1.84,1.8439,4602799997.0
2008-09-22 09:50:00,1.8439,1.8441,1.8428,1.843,4461342160.0
2008-09-22 09:55:00,1.84305,1.84435,1.84285,1.84295,2503600001.0
2008-09-22 10:00:00,1.843,1.8441,1.84235,1.84375,4489732190.0
2008-09-22 10:05:00,1.84375,1.8466,1.8435,1.84635,3967399996.0
2008-09-22 10:10:00,1.84635,1.8466,1.8428,1.84315,4105150003.0
2008-09-22 10:15:00,1.8431,1.84585,1.8429,1.845,2659000005.0
2008-09-22 10:20:00,1.8451,1.8452,1.8417,1.84275,2438641996.0
2008-09-22 10:25:00,1.84265,1.8431,1.84075,1.8413,4344794006.0
2008-09-22 10:30:00,1.8413,1.8423,1.8412,1.8417,2688999999.0
2008-09-22 10:35:00,1.8417,1.84285,1.84075,1.842,3837099997.0
2008-09-22 10:40:00,1.84215,1.8423,1.8402,1.8423,3385200006.0
2008-09-22 10:45:00,1.8423,1.84285,1.84055,1.8423,4180800005.0
2008-09-22 10:50:00,1.84235,1.84365,1.8419,1.8419,2104900006.0
2008-09-22 10:55:00,1.8418,1.84265,1.8411,1.84265,1732269989.0
2008-09-22 11:00:00,1.8427,1.8443,1.8427,1.84365,1438399999.0
2008-09-22 11:05:00,1.84365,1.8439,1.8422,1.84225,803600001.0
2008-09-22 11:10:00,1.8422,1.8436,1.84195,1.84345,1193100000.0
2008-09-22 11:15:00,1.8434,1.84355,1.8416,1.8416,1255000000.0
2008-09-22 11:20:00,1.8416,1.8435,1.8414,1.8433,1514800002.0
2008-09-22 11:25:00,1.8433,1.8435,1.84295,1.8433,2738400025.0
2008-09-22 11:30:00,1.8433,1.8435,1.84245,1.84265,3140200015.0
2008-09-22 11:35:00,1.84265,1.8433,1.8426,1.84295,1924599999.0
2008-09-22 11:40:00,1.84285,1.8432,1.8422,1.84245,2542700003.0
2008-09-22 11:45:00,1.84245,1.84345,1.8424,1.843,2533000010.0
2008-09-22 11:50:00,1.843,1.8442,1.84235,1.844,2704600008.0
2008-09-22 11:55:00,1.844,1.845,1.8439,1.84445,1569400004.0
2008-09-22 12:00:00,1.8445,1.8445,1.8435,1.84385,1654900003.0
2008-09-22 12:05:00,1.84385,1.84565,1.8435,1.8456,1595900000.0
2008-09-22 12:10:00,1.84555,1.84675,1.8452,1.8452,2244699999.0
2008-09-22 12:15:00,1.84525,1.8464,1.84525,1.846,2498100001.0
2008-09-22 12:20:00,1.846,1.8466,1.84535,1.8459,3979100001.0
2008-09-22 12:25:00,1.8459,1.8474,1.8458,1.846,3996200008.0
2008-09-22 12:30:00,1.84605,1.84715,1.8459,1.84715,1784399999.0
2008-09-22 12:35:00,1.84715,1.84725,1.84525,1.8456,2610659999.0
2008-09-22 12:40:00,1.8456,1.84665,1.84465,1.84495,1159120000.0
2008-09-22 12:45:00,1.84495,1.84535,1.8436,1.84375,1199780000.0
2008-09-22 12:50:00,1.84375,1.8446,1.8424,1.84265,1385700000.0
2008-09-22 12:55:00,1.84265,1.8433,1.8424,1.84285,1325600003.0
2008-09-22 13:00:00,1.84285,1.84285,1.84135,1.8418,1142000001.0
2008-09-22 13:05:00,1.84185,1.8425,1.84155,1.8418,1175400000.0
2008-09-22 13:10:00,1.8418,1.84355,1.8418,1.84345,2058900004.0
2008-09-22 13:15:00,1.84345,1.84465,1.84265,1.84265,2701800015.0
2008-09-22 13:20:00,1.84265,1.8433,1.8422,1.8426,1370800001.0
2008-09-22 13:25:00,1.84255,1.8426,1.83825,1.8398,2240049999.0
2008-09-22 13:30:00,1.83975,1.8413,1.8397,1.8406,3152900014.0
2008-09-22 13:35:00,1.8406,1.8421,1.83965,1.8419,1808700001.0
2008-09-22 13:40:00,1.84185,1.84235,1.8417,1.8418,1893800001.0
2008-09-22 13:45:00,1.8418,1.8441,1.84175,1.8427,2693200002.0
2008-09-22 13:50:00,1.8427,1.84385,1.84105,1.84155,2128700010.0
2008-09-22 13:55:00,1.8416,1.84195,1.8407,1.8415,3391900001.0
2008-09-22 14:00:00,1.8415,1.8431,1.8412,1.842,2420099993.0
2008-09-22 14:05:00,1.84205,1.84245,1.84065,1.84085,1888700003.0
2008-09-22 14:10:00,1.84085,1.8411,1.83925,1.8397,1435400001.0
2008-09-22 14:15:00,1.83965,1.8407,1.8392,1.8406,3032900004.0
2008-09-22 14:20:00,1.84065,1.8412,1.8384,1.8385,1357700000.0
2008-09-22 14:25:00,1.8385,1.8395,1.83715,1.8374,2347000003.0
2008-09-22 14:30:00,1.8374,1.838,1.83625,1.83665,2997799990.0
2008-09-22 14:35:00,1.83665,1.8376,1.83665,1.83735,1911800005.0
2008-09-22 14:40:00,1.8374,1.8408,1.8373,1.8403,2064400007.0
2008-09-22 14:45:00,1.8403,1.84295,1.8391,1.8428,1394600000.0
2008-09-22 14:50:00,1.84275,1.8434,1.8418,1.8418,1356300001.0
2008-09-22 14:55:00,1.8418,1.84325,1.8415,1.8431,1266100000.0
2008-09-22 15:00:00,1.8433,1.84495,1.8428,1.84485,2002799998.0
2008-09-22 15:05:00,1.8448,1.8451,1.8435,1.8437,2000300003.0
2008-09-22 15:10:00,1.84365,1.84425,1.8435,1.84375,2284000001.0
2008-09-22 15:15:00,1.84375,1.8446,1.84375,1.8442,1668100001.0
2008-09-22 15:20:00,1.8442,1.8469,1.844,1.84675,2206900002.0
2008-09-22 15:25:00,1.8469,1.8478,1.8461,1.84645,1442700000.0
2008-09-22 15:30:00,1.84645,1.8466,1.8456,1.8464,1085500000.0
2008-09-22 15:35:00,1.8464,1.84765,1.84635,1.8469,1390399999.0
2008-09-22 15:40:00,1.84685,1.847,1.8457,1.8463,1750709910.0
2008-09-22 15:45:00,1.8463,1.8466,1.84565,1.846,1447499997.0
2008-09-22 15:50:00,1.846,1.8463,1.8441,1.84415,1180900000.0
2008-09-22 15:55:00,1.8442,1.84475,1.843,1.8445,1252999999.0
2008-09-22 16:00:00,1.8445,1.8456,1.8438,1.844,2040600004.0
2008-09-22 16:05:00,1.844,1.8446,1.8434,1.8443,1213900000.0
2008-09-22 16:10:00,1.8443,1.8451,1.8442,1.84485,1723600000.0
2008-09-22 16:15:00,1.8449,1.8457,1.8438,1.8438,1566850000.0
2008-09-22 16:20:00,1.84385,1.844,1.8396,1.8396,5221100011.0
2008-09-22 16:25:00,1.8396,1.8417,1.8378,1.84135,4736200004.0
2008-09-22 16:30:00,1.84135,1.8417,1.83975,1.83985,2113000007.0
2008-09-22 16:35:00,1.83995,1.8414,1.8396,1.8414,2046000001.0
2008-09-22 16:40:00,1.84135,1.8455,1.84135,1.84535,2829115007.0
2008-09-22 16:45:00,1.84535,1.84535,1.84325,1.8435,2073165002.0
2008-09-22 16:50:00,1.8433,1.84485,1.8429,1.8445,1420900000.0
2008-09-22 16:55:00,1.84455,1.8458,1.84205,1.8439,1630099999.0
2008-09-22 17:00:00,1.844,1.846,1.844,1.84595,1416950000.0
2008-09-22 17:05:00,1.84595,1.8486,1.8459,1.8482,2009100002.0
2008-09-22 17:10:00,1.84815,1.84895,1.8465,1.847,1993900000.0
2008-09-22 17:15:00,1.847,1.8471,1.84615,1.8465,1460159922.0
2008-09-22 17:20:00,1.8465,1.8472,1.8463,1.8468,1899239927.0
2008-09-22 17:25:00,1.8469,1.8475,1.84515,1.84515,1282303752.0
2008-09-22 17:30:00,1.84505,1.84555,1.84465,1.8455,701600000.0
2008-09-22 17:35:00,1.8455,1.84855,1.8455,1.8473,1356100000.0
2008-09-22 17:40:00,1.8473,1.8482,1.847,1.8475,1563800001.0
2008-09-22 17:45:00,1.84745,1.8498,1.8471,1.8488,1386900000.0
2008-09-22 17:50:00,1.8488,1.84885,1.8476,1.84775,715700000.0
2008-09-22 17:55:00,1.8477,1.8486,1.8472,1.84825,568900000.0
2008-09-22 18:00:00,1.84825,1.8488,1.847,1.8473,783700000.0
2008-09-22 18:05:00,1.84735,1.84745,1.8458,1.8458,689700000.0
2008-09-22 18:10:00,1.84585,1.84585,1.8448,1.845,664000000.0
2008-09-22 18:15:00,1.845,1.8467,1.845,1.8466,453500000.0
2008-09-22 18:20:00,1.84655,1.84655,1.84555,1.84625,729300000.0
2008-09-22 18:25:00,1.8462,1.84635,1.8456,1.8462,622400000.0
2008-09-22 18:30:00,1.8462,1.84725,1.84595,1.84665,348600000.0
2008-09-22 18:35:00,1.84665,1.8474,1.84635,1.84725,740800000.0
2008-09-22 18:40:00,1.84725,1.8496,1.84725,1.8493,1066600000.0
2008-09-22 18:45:00,1.84935,1.85065,1.84925,1.85005,819900000.0
2008-09-22 18:50:00,1.8501,1.85015,1.8483,1.8483,715800000.0
2008-09-22 18:55:00,1.8483,1.85095,1.8474,1.84845,1250900000.0
2008-09-22 19:00:00,1.8485,1.8496,1.8481,1.84955,1155199999.0
2008-09-22 19:05:00,1.8496,1.8521,1.8495,1.85185,655300000.0
2008-09-22 19:10:00,1.8518,1.85445,1.8511,1.85425,784900000.0
2008-09-22 19:15:00,1.8542,1.8559,1.8537,1.85565,657500000.0
2008-09-22 19:20:00,1.85565,1.85775,1.8556,1.85695,801700000.0
2008-09-22 19:25:00,1.85695,1.85865,1.85695,1.8582,573700000.0
2008-09-22 19:30:00,1.8582,1.85875,1.8578,1.85855,578400000.0
2008-09-22 19:35:00,1.8586,1.8588,1.8577,1.85805,408100000.0
2008-09-22 19:40:00,1.858,1.8586,1.8572,1.8574,579600000.0
2008-09-22 19:45:00,1.8573,1.858,1.8569,1.858,630300000.0
2008-09-22 19:50:00,1.85795,1.8584,1.85775,1.85775,417800000.0
2008-09-22 19:55:00,1.8578,1.8582,1.8572,1.85785,500600000.0
2008-09-22 20:00:00,1.8579,1.8584,1.8567,1.85735,462500000.0
2008-09-22 20:05:00,1.85735,1.85755,1.857,1.85755,343400000.0
2008-09-22 20:10:00,1.85755,1.85805,1.85705,1.858,355100000.0
2008-09-22 20:15:00,1.85805,1.8587,1.8579,1.85815,860600000.0
2008-09-22 20:20:00,1.8582,1.8589,1.85815,1.8587,560600000.0
2008-09-22 20:25:00,1.8587,1.8588,1.858,1.8586,524700000.0
2008-09-22 20:30:00,1.85855,1.85865,1.8584,1.8586,279400000.0
2008-09-22 20:35:00,1.8586,1.8587,1.858,1.85815,635600000.0
2008-09-22 20:40:00,1.85815,1.8586,1.8576,1.8581,844699999.0
2008-09-22 20:45:00,1.8581,1.8588,1.858,1.8584,591000000.0
2008-09-22 20:50:00,1.8583,1.85835,1.8576,1.85795,498900000.0
2008-09-22 20:55:00,1.8579,1.8585,1.8578,1.85815,562800000.0
2008-09-22 21:00:00,1.85815,1.8589,1.8581,1.85865,581800000.0
2008-09-22 21:05:00,1.8586,1.8591,1.8584,1.85865,250400000.0
2008-09-22 21:10:00,1.8587,1.859,1.8584,1.8585,323300000.0
2008-09-22 21:15:00,1.8585,1.85885,1.8584,1.8588,224600000.0
2008-09-22 21:20:00,1.8588,1.859,1.8585,1.859,344400000.0
2008-09-22 21:25:00,1.85895,1.8612,1.85895,1.861,984149999.0
2008-09-22 21:30:00,1.86105,1.8631,1.86105,1.86275,1114200000.0
2008-09-22 21:35:00,1.86275,1.86415,1.8627,1.8629,497900000.0
2008-09-22 21:40:00,1.8629,1.8632,1.861,1.86115,634400001.0
2008-09-22 21:45:00,1.86115,1.86195,1.8611,1.86135,1042200005.0
2008-09-22 21:50:00,1.86135,1.8616,1.86065,1.86075,912000003.0
2008-09-22 21:55:00,1.8608,1.86145,1.86015,1.86015,823328001.0
2008-09-22 22:00:00,1.86015,1.8605,1.85875,1.85935,693392000.0
2008-09-22 22:05:00,1.85935,1.85935,1.85775,1.8583,468600001.0
2008-09-22 22:10:00,1.8583,1.8591,1.858,1.858,300800000.0
2008-09-22 22:15:00,1.85805,1.85875,1.858,1.8583,294600000.0
2008-09-22 22:20:00,1.8584,1.85905,1.8583,1.85875,592000000.0
2008-09-22 22:25:00,1.85875,1.85905,1.8576,1.8578,506600000.0
2008-09-22 22:30:00,1.8578,1.8578,1.8562,1.8566,334700000.0
2008-09-22 22:35:00,1.85645,1.85675,1.8562,1.8567,253200001.0
2008-09-22 22:40:00,1.8567,1.85705,1.8565,1.8567,480400000.0
2008-09-22 22:45:00,1.8567,1.85675,1.85555,1.85555,396200000.0
2008-09-22 22:50:00,1.8556,1.85585,1.85435,1.8544,337299998.0
2008-09-22 22:55:00,1.8544,1.8556,1.85375,1.8544,436600002.0
2008-09-22 23:00:00,1.8543,1.8544,1.8537,1.8538,843000000.0
2008-09-22 23:05:00,1.85395,1.8554,1.85395,1.8546,100800000.0
2008-09-22 23:10:00,1.85425,1.85485,1.854,1.85443,108000000.0
2008-09-22 23:15:00,1.85465,1.85545,1.85455,1.85535,148400000.0
2008-09-22 23:20:00,1.85545,1.8565,1.85535,1.85565,129200000.0
2008-09-22 23:25:00,1.8558,1.85765,1.8558,1.85705,300500000.0
2008-09-22 23:30:00,1.85715,1.8574,1.85555,1.85655,591400000.0
2008-09-22 23:35:00,1.8565,1.85765,1.85525,1.8575,1614400000.0
2008-09-22 23:40:00,1.85745,1.85745,1.857,1.8573,1461600016.0
2008-09-22 23:45:00,1.85735,1.8574,1.85665,1.85715,2288400005.0
2008-09-22 23:50:00,1.8571,1.8577,1.857,1.8577,1519200002.0
2008-09-22 23:55:00,1.8576,1.85775,1.8575,1.85765,222700000.0
2008-09-23 00:00:00,1.85775,1.85783,1.85705,1.85735,173200000.0
2008-09-23 00:05:00,1.85684,1.85725,1.8566,1.85675,262700000.0
2008-09-23 00:10:00,1.85675,1.8569,1.85604,1.85635,249200000.0
2008-09-23 00:15:00,1.85675,1.85675,1.8562,1.85649,216000000.0
2008-09-23 00:20:00,1.85665,1.8567,1.85645,1.85645,151400000.0
2008-09-23 00:25:00,1.85645,1.85645,1.856,1.8562,95000000.0
2008-09-23 00:30:00,1.85635,1.8565,1.85625,1.85645,67600000.0
2008-09-23 00:35:00,1.85645,1.85655,1.85612,1.85655,119400000.0
2008-09-23 00:40:00,1.8566,1.8567,1.8562,1.8567,86400000.0
2008-09-23 00:45:00,1.85658,1.85686,1.85652,1.85674,139800000.0
2008-09-23 00:50:00,1.85685,1.85735,1.85661,1.85735,52800000.0
2008-09-23 00:55:00,1.8573,1.8576,1.8572,1.8574,306899998.0
2008-09-23 01:00:00,1.8574,1.85746,1.85654,1.85704,552100012.0
2008-09-23 01:05:00,1.85687,1.8572,1.85674,1.8572,301100006.0
2008-09-23 01:10:00,1.8572,1.8572,1.85595,1.85645,240907500.0
2008-09-23 01:15:00,1.85645,1.8571,1.85645,1.85695,254700000.0
2008-09-23 01:20:00,1.857,1.8576,1.857,1.8576,206900000.0
2008-09-23 01:25:00,1.8576,1.8579,1.85665,1.85665,583500000.0
2008-09-23 01:30:00,1.85665,1.8569,1.85615,1.85637,249700000.0
2008-09-23 01:35:00,1.8563,1.85631,1.85604,1.8562,146399999.0
2008-09-23 01:40:00,1.85628,1.8574,1.8558,1.8566,337500000.0
2008-09-23 01:45:00,1.85655,1.85665,1.85535,1.85595,213500000.0
2008-09-23 01:50:00,1.85595,1.85695,1.85595,1.8565,129300000.0
2008-09-23 01:55:00,1.8564,1.8567,1.85593,1.85615,163000000.0
2008-09-23 02:00:00,1.8564,1.85755,1.8564,1.8571,464500000.0
2008-09-23 02:05:00,1.8571,1.8571,1.8566,1.8567,845400004.0
2008-09-23 02:10:00,1.85675,1.8588,1.85675,1.85875,411200000.0
2008-09-23 02:15:00,1.8587,1.85885,1.8582,1.8582,427600000.0
2008-09-23 02:20:00,1.8582,1.85865,1.85782,1.858,183300000.0
2008-09-23 02:25:00,1.858,1.85845,1.85795,1.8583,501700001.0
2008-09-23 02:30:00,1.85825,1.85825,1.8564,1.85705,713700000.0
2008-09-23 02:35:00,1.857,1.8573,1.85659,1.85725,193000000.0
2008-09-23 02:40:00,1.8573,1.8581,1.8573,1.858,451200000.0
2008-09-23 02:45:00,1.85805,1.85885,1.85775,1.8588,212900000.0
2008-09-23 02:50:00,1.859,1.85915,1.85855,1.8587,215800000.0
2008-09-23 02:55:00,1.8587,1.8587,1.8572,1.8573,327600002.0
2008-09-23 03:00:00,1.8573,1.8573,1.856,1.8563,891000001.0
2008-09-23 03:05:00,1.8563,1.85665,1.85605,1.85635,348000000.0
2008-09-23 03:10:00,1.85635,1.85635,1.85531,1.8555,196400000.0
2008-09-23 03:15:00,1.8555,1.8559,1.8555,1.8558,192000000.0
2008-09-23 03:20:00,1.85575,1.8559,1.85512,1.8557,306000000.0
2008-09-23 03:25:00,1.8557,1.85585,1.85435,1.8545,1044600031.0
2008-09-23 03:30:00,1.8545,1.85485,1.8545,1.85465,144600000.0
2008-09-23 03:35:00,1.85465,1.85505,1.8545,1.8549,249000000.0
2008-09-23 03:40:00,1.8549,1.8549,1.8543,1.85435,348800000.0
2008-09-23 03:45:00,1.85435,1.85435,1.85315,1.85345,564600000.0
2008-09-23 03:50:00,1.85345,1.85365,1.85295,1.8535,581200000.0
2008-09-23 03:55:00,1.8535,1.8539,1.8535,1.85375,365900000.0
2008-09-23 04:00:00,1.85375,1.85375,1.8532,1.85365,209900000.0
2008-09-23 04:05:00,1.8536,1.8547,1.8536,1.85445,908800001.0
2008-09-23 04:10:00,1.8544,1.8547,1.85415,1.85445,395200000.0
2008-09-23 04:15:00,1.85445,1.8545,1.8543,1.8545,359400000.0
2008-09-23 04:20:00,1.8545,1.8553,1.85415,1.8549,1182600004.0
2008-09-23 04:25:00,1.85495,1.8552,1.85485,1.85485,307800000.0
2008-09-23 04:30:00,1.8549,1.8549,1.8545,1.85485,123000000.0
2008-09-23 04:35:00,1.85485,1.85575,1.85485,1.8552,183600000.0
2008-09-23 04:40:00,1.8552,1.8553,1.8552,1.8552,72000000.0
2008-09-23 04:45:00,1.8552,1.8553,1.8552,1.85525,27600000.0
2008-09-23 04:50:00,1.8552,1.85525,1.8536,1.8537,741000000.0
2008-09-23 04:55:00,1.85375,1.8546,1.8536,1.8546,441700000.0
2008-09-23 05:00:00,1.8547,1.8551,1.85465,1.85475,175800000.0
2008-09-23 05:05:00,1.8548,1.8551,1.85305,1.85385,1113399988.0
2008-09-23 05:10:00,1.85385,1.8541,1.8537,1.8541,151200000.0
2008-09-23 05:15:00,1.8544,1.85445,1.8537,1.8538,258400001.0
2008-09-23 05:20:00,1.85365,1.85365,1.85255,1.85355,915000000.0
2008-09-23 05:25:00,1.85355,1.85365,1.85315,1.8532,410400000.0
2008-09-23 05:30:00,1.8532,1.85335,1.8531,1.85335,1599599995.0
2008-09-23 05:35:00,1.8533,1.85345,1.8531,1.85315,228600000.0
2008-09-23 05:40:00,1.85315,1.85335,1.85315,1.85315,76800000.0
2008-09-23 05:45:00,1.8533,1.85415,1.8532,1.8538,415200000.0
2008-09-23 05:50:00,1.85385,1.85445,1.8534,1.8542,571999993.0
2008-09-23 05:55:00,1.8542,1.8542,1.85305,1.85335,365400000.0
2008-09-23 06:00:00,1.8534,1.8553,1.85335,1.85425,374999999.0
2008-09-23 06:05:00,1.85425,1.85484,1.85395,1.85437,110900000.0
2008-09-23 06:10:00,1.85455,1.8547,1.85425,1.8547,96600000.0
2008-09-23 06:15:00,1.8547,1.856,1.8547,1.85565,511800000.0
2008-09-23 06:20:00,1.85565,1.8557,1.8555,1.8556,321600000.0
2008-09-23 06:25:00,1.8556,1.85575,1.85545,1.8556,313199999.0
2008-09-23 06:30:00,1.8556,1.85635,1.8556,1.85615,553200000.0
2008-09-23 06:35:00,1.85615,1.85615,1.8558,1.8558,551400000.0
2008-09-23 06:40:00,1.8558,1.85685,1.8558,1.85685,698000000.0
2008-09-23 06:45:00,1.85685,1.8569,1.8565,1.85685,583200000.0
2008-09-23 06:50:00,1.85685,1.8585,1.85645,1.8585,470800001.0
2008-09-23 06:55:00,1.85845,1.8586,1.85575,1.85575,689400007.0
2008-09-23 07:00:00,1.8559,1.856,1.85505,1.85505,851000000.0
2008-09-23 07:05:00,1.85505,1.8562,1.85405,1.85595,1104400000.0
2008-09-23 07:10:00,1.85595,1.85605,1.8545,1.85465,1525600012.0
2008-09-23 07:15:00,1.85465,1.85555,1.85415,1.8552,780000006.0
2008-09-23 07:20:00,1.85535,1.8559,1.85515,1.8557,130200000.0
2008-09-23 07:25:00,1.8556,1.8558,1.8555,1.8556,168800000.0
2008-09-23 07:30:00,1.8556,1.85615,1.85539,1.85595,441000000.0
2008-09-23 07:35:00,1.856,1.8573,1.8559,1.8568,1316399988.0
2008-09-23 07:40:00,1.8568,1.85785,1.8568,1.85785,1548099991.0
2008-09-23 07:45:00,1.8578,1.85845,1.8568,1.85815,892000002.0
2008-09-23 07:50:00,1.85825,1.85845,1.8575,1.85755,1246199998.0
2008-09-23 07:55:00,1.85755,1.85825,1.85695,1.85735,1426100000.0
2008-09-23 08:00:00,1.85735,1.85735,1.8559,1.8559,447000000.0
2008-09-23 08:05:00,1.85585,1.85655,1.85495,1.85495,361800000.0
2008-09-23 08:10:00,1.85495,1.855,1.85365,1.8545,735600015.0
2008-09-23 08:15:00,1.85465,1.85655,1.8546,1.8564,650200000.0
2008-09-23 08:20:00,1.85645,1.858,1.8561,1.8565,1580400000.0
2008-09-23 08:25:00,1.8565,1.8565,1.8541,1.85515,2122400001.0
2008-09-23 08:30:00,1.85515,1.85675,1.855,1.8562,2700200012.0
2008-09-23 08:35:00,1.856,1.8562,1.8545,1.8546,1312599999.0
2008-09-23 08:40:00,1.8546,1.8551,1.85335,1.85355,1319600000.0
2008-09-23 08:45:00,1.85355,1.8537,1.8519,1.8528,3835299993.0
2008-09-23 08:50:00,1.85275,1.85335,1.85095,1.85185,4449699999.0
2008-09-23 08:55:00,1.85185,1.8544,1.8502,1.8544,3128500000.0
2008-09-23 09:00:00,1.85435,1.8548,1.85165,1.8518,3390199995.0
2008-09-23 09:05:00,1.85185,1.8519,1.84985,1.85085,2772899997.0
2008-09-23 09:10:00,1.8508,1.8525,1.8508,1.85165,1773486573.0
2008-09-23 09:15:00,1.85165,1.8529,1.8506,1.8509,2951700011.0
2008-09-23 09:20:00,1.8509,1.8523,1.85045,1.8523,3457599997.0
2008-09-23 09:25:00,1.8523,1.85355,1.852,1.8531,2666300004.0
2008-09-23 09:30:00,1.85305,1.85305,1.85205,1.85215,2589299985.0
2008-09-23 09:35:00,1.85215,1.85315,1.8521,1.8529,2197319999.0
2008-09-23 09:40:00,1.8529,1.85355,1.8524,1.8531,986900000.0
2008-09-23 09:45:00,1.8531,1.8558,1.8529,1.8553,2407300000.0
2008-09-23 09:50:00,1.8554,1.85575,1.8545,1.85535,2307200017.0
2008-09-23 09:55:00,1.85535,1.85555,1.85155,1.85195,2900000007.0
2008-09-23 10:00:00,1.85195,1.85285,1.8513,1.8516,2579499999.0
2008-09-23 10:05:00,1.85165,1.8542,1.85165,1.8538,3203840003.0
2008-09-23 10:10:00,1.85385,1.85395,1.8514,1.8527,2800780007.0
2008-09-23 10:15:00,1.8527,1.8541,1.8523,1.8528,2910000011.0
2008-09-23 10:20:00,1.8528,1.8528,1.8507,1.85175,6087999997.0
2008-09-23 10:25:00,1.85175,1.8522,1.8512,1.85195,3496939998.0
2008-09-23 10:30:00,1.8519,1.85215,1.8506,1.851,3681040001.0
2008-09-23 10:35:00,1.851,1.85105,1.85005,1.8501,3015100010.0
2008-09-23 10:40:00,1.85015,1.8504,1.8484,1.8501,3937100004.0
2008-09-23 10:45:00,1.8501,1.85155,1.84965,1.85105,2350900000.0
2008-09-23 10:50:00,1.85105,1.85155,1.85065,1.8512,1923400003.0
2008-09-23 10:55:00,1.8512,1.85305,1.85095,1.85285,2436347100.0
2008-09-23 11:00:00,1.85285,1.85285,1.8505,1.85065,2709568096.0
2008-09-23 11:05:00,1.8507,1.8518,1.8507,1.85155,1618199998.0
2008-09-23 11:10:00,1.85155,1.8523,1.85095,1.85185,1694350001.0
2008-09-23 11:15:00,1.8518,1.8527,1.85135,1.85175,3528842005.0
2008-09-23 11:20:00,1.85175,1.85485,1.8516,1.8533,4039100006.0
2008-09-23 11:25:00,1.8533,1.8548,1.85315,1.85405,3539500005.0
2008-09-23 11:30:00,1.85405,1.8557,1.85405,1.8547,3410519993.0
2008-09-23 11:35:00,1.8547,1.8557,1.85445,1.855,2044100006.0
2008-09-23 11:40:00,1.8551,1.8577,1.85485,1.85705,3632499997.0
2008-09-23 11:45:00,1.8571,1.8577,1.85575,1.85585,2311068004.0
2008-09-23 11:50:00,1.8559,1.85875,1.85565,1.85875,1523458001.0
2008-09-23 11:55:00,1.85885,1.861,1.8582,1.86,4226600001.0
2008-09-23 12:00:00,1.86,1.86225,1.8597,1.86175,4661399998.0
2008-09-23 12:05:00,1.86185,1.8635,1.8614,1.8627,3845599978.0
2008-09-23 12:10:00,1.8627,1.8627,1.8597,1.85995,3024279295.0
2008-09-23 12:15:00,1.85995,1.86005,1.8592,1.86,2337641971.0
2008-09-23 12:20:00,1.86,1.86175,1.8599,1.8615,2097799998.0
2008-09-23 12:25:00,1.86155,1.8621,1.8607,1.86075,2745499995.0
2008-09-23 12:30:00,1.8608,1.8616,1.8605,1.86065,2447354002.0
2008-09-23 12:35:00,1.86065,1.8614,1.8606,1.86105,1282300000.0
2008-09-23 12:40:00,1.86105,1.863,1.86055,1.86285,2967050004.0
2008-09-23 12:45:00,1.8628,1.86295,1.8608,1.8608,2076578000.0
2008-09-23 12:50:00,1.8608,1.86175,1.86,1.86015,1541735999.0
2008-09-23 12:55:00,1.8602,1.8606,1.86,1.86025,850114000.0
2008-09-23 13:00:00,1.86025,1.86045,1.86005,1.8602,800611999.0
2008-09-23 13:05:00,1.8602,1.8603,1.8582,1.8582,985868001.0
2008-09-23 13:10:00,1.8582,1.85855,1.85685,1.85685,1271166000.0
2008-09-23 13:15:00,1.85685,1.85785,1.85505,1.8562,2011600003.0
2008-09-23 13:20:00,1.8562,1.8562,1.8547,1.85525,2254599998.0
2008-09-23 13:25:00,1.85525,1.85625,1.8547,1.8562,2821999996.0
2008-09-23 13:30:00,1.8562,1.8566,1.85525,1.856,3206999990.0
2008-09-23 13:35:00,1.856,1.857,1.85535,1.8565,2880600004.0
2008-09-23 13:40:00,1.8565,1.8575,1.85565,1.85745,2962100002.0
2008-09-23 13:45:00,1.85755,1.8584,1.85715,1.8583,2402700000.0
2008-09-23 13:50:00,1.8583,1.8587,1.85695,1.85715,1799700003.0
2008-09-23 13:55:00,1.85715,1.8575,1.8557,1.85595,2018500000.0
2008-09-23 14:00:00,1.85595,1.85605,1.85375,1.85395,1978500000.0
2008-09-23 14:05:00,1.85395,1.85395,1.8507,1.85325,2887300005.0
2008-09-23 14:10:00,1.85315,1.85435,1.85245,1.8526,2921206554.0
2008-09-23 14:15:00,1.8526,1.85445,1.8525,1.8538,1994650000.0
2008-09-23 14:20:00,1.8538,1.8559,1.8538,1.85585,2062000001.0
2008-09-23 14:25:00,1.85585,1.8563,1.8529,1.85305,2318300000.0
2008-09-23 14:30:00,1.8532,1.85375,1.8528,1.85355,1662800000.0
2008-09-23 14:35:00,1.85355,1.85455,1.85285,1.8545,3096100000.0
2008-09-23 14:40:00,1.8545,1.8545,1.85315,1.8541,4366800015.0
2008-09-23 14:45:00,1.8541,1.8547,1.8522,1.8529,3708100002.0
2008-09-23 14:50:00,1.85275,1.8533,1.85215,1.8526,2322499999.0
2008-09-23 14:55:00,1.8526,1.8527,1.85155,1.85185,3716600003.0
2008-09-23 15:00:00,1.85185,1.8522,1.85015,1.8515,3291600002.0
2008-09-23 15:05:00,1.85155,1.8528,1.8513,1.85155,3787200000.0
2008-09-23 15:10:00,1.85155,1.85265,1.85155,1.85265,3385899998.0
2008-09-23 15:15:00,1.85265,1.8537,1.8521,1.85215,1978900000.0
2008-09-23 15:20:00,1.85215,1.85365,1.8521,1.85325,2712200000.0
2008-09-23 15:25:00,1.85325,1.8554,1.85325,1.8554,3241899999.0
2008-09-23 15:30:00,1.8554,1.85745,1.8554,1.85725,2394299997.0
2008-09-23 15:35:00,1.85725,1.8575,1.85665,1.8567,1581000001.0
2008-09-23 15:40:00,1.85675,1.857,1.85535,1.8563,1389400000.0
2008-09-23 15:45:00,1.85625,1.8572,1.8554,1.8567,2047500000.0
2008-09-23 15:50:00,1.85665,1.85765,1.85645,1.85655,2082100001.0
2008-09-23 15:55:00,1.85655,1.8566,1.85455,1.85465,2056200000.0
2008-09-23 16:00:00,1.85465,1.8548,1.85315,1.8537,1701200000.0
2008-09-23 16:05:00,1.8537,1.85465,1.853,1.85305,1481900002.0
2008-09-23 16:10:00,1.85295,1.8531,1.8504,1.85105,2139800001.0
2008-09-23 16:15:00,1.85105,1.85105,1.84935,1.84985,2370300000.0
2008-09-23 16:20:00,1.84985,1.8506,1.8489,1.8504,1956100000.0
2008-09-23 16:25:00,1.8504,1.8525,1.84995,1.85225,1697600000.0
2008-09-23 16:30:00,1.85225,1.85395,1.8521,1.85365,1801299999.0
2008-09-23 16:35:00,1.85365,1.85545,1.8536,1.8539,1738200000.0
2008-09-23 16:40:00,1.8539,1.8549,1.8534,1.8547,1475000000.0
2008-09-23 16:45:00,1.8547,1.8558,1.85455,1.85485,1029700000.0
2008-09-23 16:50:00,1.85475,1.8554,1.85455,1.85485,1279000000.0
2008-09-23 16:55:00,1.85485,1.8562,1.8545,1.8549,2358300000.0
2008-09-23 17:00:00,1.8549,1.8554,1.8541,1.8546,1335182400.0
2008-09-23 17:05:00,1.8547,1.8556,1.8546,1.8554,985900000.0
2008-09-23 17:10:00,1.8554,1.85865,1.8545,1.8585,1664899999.0
2008-09-23 17:15:00,1.8584,1.8586,1.8555,1.8558,2021150000.0
2008-09-23 17:20:00,1.85585,1.8559,1.85465,1.85465,882100000.0
2008-09-23 17:25:00,1.85465,1.8548,1.85165,1.85225,2538599991.0
2008-09-23 17:30:00,1.85225,1.85275,1.8517,1.85225,1933100000.0
2008-09-23 17:35:00,1.85225,1.8538,1.852,1.8538,1506999999.0
2008-09-23 17:40:00,1.8538,1.85385,1.8521,1.8523,1254700000.0
2008-09-23 17:45:00,1.8523,1.8525,1.8518,1.8522,1418150000.0
2008-09-23 17:50:00,1.8522,1.85375,1.8519,1.85365,1755700000.0
2008-09-23 17:55:00,1.85365,1.8561,1.85355,1.8553,1994600000.0
2008-09-23 18:00:00,1.8554,1.85635,1.855,1.8551,935500000.0
2008-09-23 18:05:00,1.8551,1.85595,1.855,1.8552,1189500000.0
2008-09-23 18:10:00,1.8552,1.8561,1.8549,1.8553,1128900000.0
2008-09-23 18:15:00,1.85535,1.8558,1.85465,1.855,920000000.0
2008-09-23 18:20:00,1.855,1.85545,1.8549,1.855,817700000.0
2008-09-23 18:25:00,1.85505,1.8555,1.855,1.85535,752000000.0
2008-09-23 18:30:00,1.85535,1.8555,1.85495,1.85505,489500000.0
2008-09-23 18:35:00,1.85505,1.8552,1.8533,1.8542,750240000.0
2008-09-23 18:40:00,1.8542,1.8552,1.85395,1.8551,735100000.0
2008-09-23 18:45:00,1.8549,1.85555,1.8548,1.85555,780900000.0
2008-09-23 18:50:00,1.85555,1.8556,1.8533,1.85355,1104900000.0
2008-09-23 18:55:00,1.85355,1.85525,1.85335,1.85335,1918100005.0
2008-09-23 19:00:00,1.8534,1.8538,1.8495,1.84965,906380001.0
2008-09-23 19:05:00,1.84965,1.85065,1.8478,1.84865,1463600000.0
2008-09-23 19:10:00,1.8487,1.84905,1.8483,1.8488,1347900000.0
2008-09-23 19:15:00,1.8489,1.8495,1.84835,1.84845,1013700000.0
2008-09-23 19:20:00,1.84845,1.8488,1.847,1.8488,1141950000.0
2008-09-23 19:25:00,1.8487,1.8495,1.8481,1.84875,688400000.0
2008-09-23 19:30:00,1.84875,1.8495,1.84865,1.84925,693700000.0
2008-09-23 19:35:00,1.84925,1.8513,1.84905,1.8506,946600000.0
2008-09-23 19:40:00,1.8507,1.8509,1.8502,1.85035,670700000.0
2008-09-23 19:45:00,1.85035,1.85155,1.8494,1.84945,848000001.0
2008-09-23 19:50:00,1.84945,1.8511,1.84915,1.85005,981600000.0
2008-09-23 19:55:00,1.85,1.85265,1.8499,1.8526,718800000.0
2008-09-23 20:00:00,1.8526,1.85505,1.8524,1.8542,914600000.0
2008-09-23 20:05:00,1.85415,1.8572,1.8541,1.85705,858000000.0
2008-09-23 20:10:00,1.857,1.8582,1.85595,1.8568,1309700000.0
2008-09-23 20:15:00,1.8568,1.85775,1.85655,1.8566,729100000.0
2008-09-23 20:20:00,1.8566,1.8573,1.85655,1.85675,566100000.0
2008-09-23 20:25:00,1.85675,1.8569,1.85565,1.85625,632400000.0
2008-09-23 20:30:00,1.85625,1.8569,1.8554,1.8566,746300000.0
2008-09-23 20:35:00,1.8566,1.85855,1.85655,1.8584,698700000.0
2008-09-23 20:40:00,1.8584,1.85865,1.85785,1.85835,769299994.0
2008-09-23 20:45:00,1.85835,1.85915,1.8583,1.8587,437300000.0
2008-09-23 20:50:00,1.85875,1.8593,1.8586,1.8587,450800000.0
2008-09-23 20:55:00,1.85875,1.8597,1.8586,1.8596,553000000.0
2008-09-23 21:00:00,1.8596,1.86015,1.85945,1.85975,739500000.0
2008-09-23 21:05:00,1.85975,1.85975,1.8577,1.8577,425100000.0
2008-09-23 21:10:00,1.8578,1.8586,1.8577,1.8585,522000000.0
2008-09-23 21:15:00,1.8585,1.85895,1.85795,1.8588,675700001.0
2008-09-23 21:20:00,1.8589,1.859,1.858,1.8581,323298172.0
2008-09-23 21:25:00,1.8581,1.859,1.8578,1.8589,522300000.0
2008-09-23 21:30:00,1.8589,1.8589,1.8581,1.85815,320000000.0
2008-09-23 21:35:00,1.85815,1.85835,1.8576,1.8576,381700000.0
2008-09-23 21:40:00,1.8576,1.8576,1.85695,1.8571,435700000.0
2008-09-23 21:45:00,1.8571,1.8571,1.8565,1.8567,316200000.0
2008-09-23 21:50:00,1.8567,1.857,1.85635,1.8568,359800000.0
2008-09-23 21:55:00,1.85675,1.8579,1.85665,1.85735,498000000.0
2008-09-23 22:00:00,1.85735,1.85815,1.85725,1.858,257300000.0
2008-09-23 22:05:00,1.85795,1.8586,1.8579,1.8583,264900000.0
2008-09-23 22:10:00,1.8583,1.8583,1.8574,1.8577,566300000.0
2008-09-23 22:15:00,1.8577,1.8579,1.85595,1.8561,716600001.0
2008-09-23 22:20:00,1.8562,1.8563,1.8552,1.8553,572700003.0
2008-09-23 22:25:00,1.8553,1.8554,1.8545,1.855,339700000.0
2008-09-23 22:30:00,1.855,1.855,1.8533,1.85355,1176399983.0
2008-09-23 22:35:00,1.8535,1.8542,1.853,1.85325,586700000.0
2008-09-23 22:40:00,1.85325,1.85325,1.8519,1.8525,728900000.0
2008-09-23 22:45:00,1.8525,1.8525,1.85205,1.8522,371900000.0
2008-09-23 22:50:00,1.85215,1.85225,1.85175,1.85225,275500000.0
2008-09-23 22:55:00,1.85225,1.85285,1.85185,1.8522,459600000.0
2008-09-23 23:00:00,1.8522,1.8522,1.8507,1.851,1766550006.0
2008-09-23 23:05:00,1.851,1.8514,1.8507,1.8514,278050000.0
2008-09-23 23:10:00,1.8514,1.8515,1.85055,1.8509,357350000.0
2008-09-23 23:15:00,1.85095,1.85095,1.85055,1.85065,160500000.0
2008-09-23 23:20:00,1.8506,1.8509,1.8505,1.85075,174700000.0
2008-09-23 23:25:00,1.8507,1.85095,1.8506,1.85095,84400000.0
2008-09-23 23:30:00,1.85095,1.85105,1.85085,1.85095,186300000.0
2008-09-23 23:35:00,1.85095,1.85095,1.85045,1.8505,178500000.0
2008-09-23 23:40:00,1.8505,1.85115,1.8505,1.85115,201300000.0
2008-09-23 23:45:00,1.8511,1.85145,1.8508,1.85145,132300000.0
2008-09-23 23:50:00,1.85145,1.8518,1.8514,1.85175,187200000.0
2008-09-23 23:55:00,1.8519,1.853,1.8519,1.8529,113600000.0
2008-09-24 00:00:00,1.85295,1.8539,1.85285,1.853,100900000.0
2008-09-24 00:05:00,1.853,1.853,1.8526,1.8526,177100000.0
2008-09-24 00:10:00,1.8526,1.8528,1.8526,1.8526,169900000.0
2008-09-24 00:15:00,1.8526,1.8526,1.8524,1.8524,398600000.0
2008-09-24 00:20:00,1.8524,1.853,1.8524,1.85295,2500900003.0
2008-09-24 00:25:00,1.85295,1.8536,1.85265,1.8535,189100000.0
2008-09-24 00:30:00,1.8536,1.85445,1.8535,1.85445,145000000.0
2008-09-24 00:35:00,1.85445,1.8547,1.8544,1.85445,233700000.0
2008-09-24 00:40:00,1.85445,1.85445,1.85435,1.85435,55700000.0
2008-09-24 00:45:00,1.8543,1.85455,1.85385,1.8544,120500000.0
2008-09-24 00:50:00,1.8544,1.855,1.8544,1.85495,175200000.0
2008-09-24 00:55:00,1.85495,1.85515,1.85475,1.85515,185600000.0
2008-09-24 01:00:00,1.85515,1.8555,1.85475,1.85495,580099996.0
2008-09-24 01:05:00,1.855,1.855,1.85395,1.85405,133100000.0
2008-09-24 01:10:00,1.85405,1.85405,1.8528,1.85315,913500000.0
2008-09-24 01:15:00,1.85315,1.8538,1.85315,1.8538,151300000.0
2008-09-24 01:20:00,1.85385,1.856,1.8537,1.85595,328099999.0
2008-09-24 01:25:00,1.85595,1.8564,1.8546,1.85495,1000099992.0
2008-09-24 01:30:00,1.85495,1.85495,1.85475,1.85495,85100000.0
2008-09-24 01:35:00,1.85495,1.85595,1.85495,1.85595,110900000.0
2008-09-24 01:40:00,1.85555,1.85785,1.85555,1.8576,199800000.0
2008-09-24 01:45:00,1.8572,1.85745,1.85685,1.8571,224900000.0
2008-09-24 01:50:00,1.85725,1.85725,1.85655,1.8568,511100000.0
2008-09-24 01:55:00,1.85665,1.85695,1.85605,1.85695,160700000.0
2008-09-24 02:00:00,1.85695,1.857,1.85565,1.85595,456200000.0
2008-09-24 02:05:00,1.8559,1.85815,1.8559,1.858,273700000.0
2008-09-24 02:10:00,1.858,1.8583,1.85735,1.8578,567800000.0
2008-09-24 02:15:00,1.8578,1.8581,1.8572,1.85725,287800000.0
2008-09-24 02:20:00,1.8572,1.85785,1.8567,1.8575,152000000.0
2008-09-24 02:25:00,1.85723,1.85755,1.8566,1.8568,252200002.0
2008-09-24 02:30:00,1.8569,1.85705,1.8559,1.856,269200000.0
2008-09-24 02:35:00,1.85595,1.85705,1.85575,1.8563,393000000.0
2008-09-24 02:40:00,1.8563,1.8565,1.85605,1.85625,360100000.0
2008-09-24 02:45:00,1.85625,1.8573,1.8562,1.85625,894399997.0
2008-09-24 02:50:00,1.8562,1.8569,1.85605,1.8569,727800003.0
2008-09-24 02:55:00,1.8569,1.8569,1.85545,1.85545,563700000.0
2008-09-24 03:00:00,1.85545,1.85565,1.85435,1.8545,507600000.0
2008-09-24 03:05:00,1.85455,1.85525,1.8545,1.855,272200000.0
2008-09-24 03:10:00,1.855,1.855,1.8534,1.8538,628200000.0
2008-09-24 03:15:00,1.8538,1.8541,1.85375,1.8541,272600000.0
2008-09-24 03:20:00,1.8541,1.8543,1.85375,1.8541,269900000.0
2008-09-24 03:25:00,1.8541,1.8541,1.85355,1.85355,189700000.0
2008-09-24 03:30:00,1.8536,1.85375,1.85275,1.85275,435400000.0
2008-09-24 03:35:00,1.85275,1.85325,1.85246,1.85305,228700000.0
2008-09-24 03:40:00,1.85305,1.8549,1.853,1.8548,662800000.0
2008-09-24 03:45:00,1.855,1.85555,1.85435,1.85515,1516699993.0
2008-09-24 03:50:00,1.85515,1.8561,1.85505,1.856,428000000.0
2008-09-24 03:55:00,1.85605,1.85605,1.8549,1.8549,658600000.0
2008-09-24 04:00:00,1.8549,1.85565,1.8547,1.85555,501200000.0
2008-09-24 04:05:00,1.8554,1.85575,1.85395,1.8544,506800000.0
2008-09-24 04:10:00,1.8544,1.85505,1.8541,1.85445,203900000.0
2008-09-24 04:15:00,1.8545,1.8555,1.85438,1.85525,528900000.0
2008-09-24 04:20:00,1.85525,1.85525,1.85475,1.85475,298300000.0
2008-09-24 04:25:00,1.85475,1.8548,1.8541,1.85415,1208800023.0
2008-09-24 04:30:00,1.85415,1.8543,1.85385,1.8541,534700010.0
2008-09-24 04:35:00,1.8541,1.8544,1.85345,1.8544,541500000.0
2008-09-24 04:40:00,1.8544,1.85455,1.8543,1.8543,328600000.0
2008-09-24 04:45:00,1.8543,1.85455,1.8539,1.8543,429800000.0
2008-09-24 04:50:00,1.8543,1.85455,1.8539,1.85415,301000000.0
2008-09-24 04:55:00,1.85415,1.8545,1.85375,1.85425,474800000.0
2008-09-24 05:00:00,1.8542,1.8545,1.854,1.8543,300300000.0
2008-09-24 05:05:00,1.8543,1.8548,1.8543,1.8548,382500000.0
2008-09-24 05:10:00,1.85485,1.855,1.8547,1.85495,140800000.0
2008-09-24 05:15:00,1.85495,1.85495,1.8547,1.8547,54300000.0
2008-09-24 05:20:00,1.8547,1.85485,1.8547,1.85485,355300000.0
2008-09-24 05:25:00,1.8548,1.85495,1.8548,1.8548,132300000.0
2008-09-24 05:30:00,1.8548,1.8548,1.85425,1.8543,686000010.0
2008-09-24 05:35:00,1.8543,1.8544,1.85395,1.8543,265900000.0
2008-09-24 05:40:00,1.85425,1.85465,1.8542,1.8546,153200000.0
2008-09-24 05:45:00,1.8546,1.8546,1.85325,1.85325,262500000.0
2008-09-24 05:50:00,1.85325,1.85385,1.8532,1.85375,511199999.0
2008-09-24 05:55:00,1.85375,1.8538,1.8535,1.8535,558500000.0
2008-09-24 06:00:00,1.8534,1.85375,1.8534,1.85365,138200000.0
2008-09-24 06:05:00,1.85365,1.85365,1.85325,1.8535,100700000.0
2008-09-24 06:10:00,1.85375,1.8541,1.85316,1.85405,290700000.0
2008-09-24 06:15:00,1.85405,1.8542,1.85395,1.854,84200000.0
2008-09-24 06:20:00,1.85395,1.854,1.85354,1.85395,158800000.0
2008-09-24 06:25:00,1.85395,1.85405,1.8532,1.8532,315600000.0
2008-09-24 06:30:00,1.85355,1.85355,1.8528,1.85315,124800000.0
2008-09-24 06:35:00,1.85315,1.85315,1.8525,1.8526,421600000.0
2008-09-24 06:40:00,1.85265,1.85275,1.85255,1.85255,149900000.0
2008-09-24 06:45:00,1.8525,1.8525,1.85195,1.85235,286900000.0
2008-09-24 06:50:00,1.8523,1.8526,1.8521,1.85245,353500000.0
2008-09-24 06:55:00,1.85245,1.8529,1.85245,1.8528,285100000.0
2008-09-24 07:00:00,1.8528,1.85325,1.8528,1.85315,424200000.0
2008-09-24 07:05:00,1.85315,1.8538,1.85315,1.8538,203100000.0
2008-09-24 07:10:00,1.8538,1.8539,1.8532,1.85335,894000001.0
2008-09-24 07:15:00,1.85335,1.85375,1.8524,1.85325,607100000.0
2008-09-24 07:20:00,1.85325,1.85355,1.8531,1.85355,268100000.0
2008-09-24 07:25:00,1.8536,1.8536,1.8534,1.85345,116400000.0
2008-09-24 07:30:00,1.8534,1.8534,1.8512,1.8512,610200000.0
2008-09-24 07:35:00,1.8512,1.85145,1.85035,1.85045,1175600001.0
2008-09-24 07:40:00,1.85045,1.85235,1.85045,1.85235,778000000.0
2008-09-24 07:45:00,1.8523,1.85235,1.85135,1.85155,288400000.0
2008-09-24 07:50:00,1.85155,1.85345,1.85155,1.8531,657200002.0
2008-09-24 07:55:00,1.85305,1.85355,1.8514,1.85155,713100000.0
2008-09-24 08:00:00,1.85155,1.852,1.851,1.85145,546400000.0
2008-09-24 08:05:00,1.8514,1.8526,1.85075,1.8525,416000000.0
2008-09-24 08:10:00,1.85255,1.8529,1.8521,1.8524,269000000.0
2008-09-24 08:15:00,1.8524,1.85355,1.8524,1.85355,461600000.0
2008-09-24 08:20:00,1.85355,1.85445,1.85345,1.8535,1064000003.0
2008-09-24 08:25:00,1.85345,1.85355,1.85305,1.85315,642600000.0
2008-09-24 08:30:00,1.85315,1.85355,1.85245,1.853,1015200000.0
2008-09-24 08:35:00,1.853,1.8558,1.85295,1.85405,1102999998.0
2008-09-24 08:40:00,1.85425,1.8556,1.85395,1.8552,1505899998.0
2008-09-24 08:45:00,1.8552,1.8552,1.8543,1.8547,1373500000.0
2008-09-24 08:50:00,1.85465,1.85495,1.85385,1.85395,958400000.0
2008-09-24 08:55:00,1.85395,1.85605,1.8538,1.85575,1205800000.0
2008-09-24 09:00:00,1.8558,1.8563,1.85535,1.8556,1718799997.0
2008-09-24 09:05:00,1.8556,1.85575,1.85535,1.8556,838800000.0
2008-09-24 09:10:00,1.8556,1.85625,1.8554,1.85585,825800000.0
2008-09-24 09:15:00,1.85585,1.8573,1.85585,1.8566,1232900000.0
2008-09-24 09:20:00,1.85645,1.85655,1.85535,1.85565,1124900000.0
2008-09-24 09:25:00,1.8556,1.85575,1.8546,1.8546,1429800000.0
2008-09-24 09:30:00,1.85455,1.85455,1.8537,1.8544,1658400000.0
2008-09-24 09:35:00,1.8544,1.85545,1.8538,1.85425,2079499999.0
2008-09-24 09:40:00,1.85425,1.85485,1.85355,1.85465,992700000.0
2008-09-24 09:45:00,1.85465,1.8547,1.8533,1.85395,1535050000.0
2008-09-24 09:50:00,1.85395,1.8564,1.8538,1.8563,2115199999.0
2008-09-24 09:55:00,1.8563,1.85665,1.8556,1.8562,1864400001.0
2008-09-24 10:00:00,1.8562,1.85955,1.8538,1.85865,2423000002.0
2008-09-24 10:05:00,1.85865,1.8598,1.85755,1.8585,1957800000.0
2008-09-24 10:10:00,1.8585,1.86015,1.8581,1.8589,2419699997.0
2008-09-24 10:15:00,1.8589,1.8603,1.85845,1.8589,1658200000.0
2008-09-24 10:20:00,1.8589,1.85905,1.8579,1.8583,1435399999.0
2008-09-24 10:25:00,1.85835,1.8592,1.858,1.85895,1694800001.0
2008-09-24 10:30:00,1.85895,1.8607,1.8589,1.86,2090000000.0
2008-09-24 10:35:00,1.86,1.8601,1.8581,1.85965,2290200000.0
2008-09-24 10:40:00,1.85965,1.85965,1.85825,1.8583,2322100000.0
2008-09-24 10:45:00,1.8583,1.8597,1.85735,1.8588,1285400000.0
2008-09-24 10:50:00,1.8588,1.85945,1.85875,1.8589,1389100000.0
2008-09-24 10:55:00,1.8589,1.85895,1.85705,1.85705,1031100000.0
2008-09-24 11:00:00,1.85705,1.85765,1.8558,1.85585,1214400001.0
2008-09-24 11:05:00,1.85585,1.85675,1.85525,1.85615,2224600001.0
2008-09-24 11:10:00,1.85635,1.8587,1.85615,1.8582,2404899998.0
2008-09-24 11:15:00,1.8582,1.8589,1.85735,1.8583,2221700000.0
2008-09-24 11:20:00,1.8583,1.85945,1.85825,1.8587,1585200000.0
2008-09-24 11:25:00,1.8587,1.85955,1.8585,1.8592,1456100000.0
2008-09-24 11:30:00,1.8592,1.85965,1.85825,1.85835,1198750000.0
2008-09-24 11:35:00,1.85835,1.85845,1.8579,1.858,1199350000.0
2008-09-24 11:40:00,1.858,1.85825,1.8579,1.8582,672000000.0
2008-09-24 11:45:00,1.8582,1.85825,1.856,1.85675,1130900000.0
2008-09-24 11:50:00,1.85675,1.85795,1.8567,1.8578,2912500000.0
2008-09-24 11:55:00,1.8578,1.8581,1.857,1.85735,1883310000.0
2008-09-24 12:00:00,1.8573,1.85765,1.8566,1.85665,1070800000.0
2008-09-24 12:05:00,1.85665,1.85775,1.85665,1.8573,1432300000.0
2008-09-24 12:10:00,1.8573,1.8578,1.8565,1.85715,1504300000.0
2008-09-24 12:15:00,1.85715,1.85775,1.856,1.8564,1767899999.0
2008-09-24 12:20:00,1.8564,1.85835,1.8564,1.8579,1133500000.0
2008-09-24 12:25:00,1.8579,1.8582,1.8571,1.85815,2067600002.0
2008-09-24 12:30:00,1.85815,1.8594,1.85745,1.85775,2318099999.0
2008-09-24 12:35:00,1.8577,1.8577,1.8567,1.85695,1828999999.0
2008-09-24 12:40:00,1.857,1.8577,1.8567,1.85715,2003500001.0
2008-09-24 12:45:00,1.8571,1.85715,1.8553,1.85535,1863000000.0
2008-09-24 12:50:00,1.85525,1.85605,1.8549,1.8549,1893500000.0
2008-09-24 12:55:00,1.85495,1.8556,1.85445,1.8552,1708500000.0
2008-09-24 13:00:00,1.8552,1.85555,1.854,1.85445,1766842000.0
2008-09-24 13:05:00,1.8544,1.85545,1.85405,1.85495,1726700000.0
2008-09-24 13:10:00,1.85495,1.8558,1.8545,1.85545,813100000.0
2008-09-24 13:15:00,1.85545,1.857,1.855,1.85665,1589000000.0
2008-09-24 13:20:00,1.85665,1.85735,1.8566,1.8568,1397700000.0
2008-09-24 13:25:00,1.8568,1.85685,1.8559,1.85655,1693500000.0
2008-09-24 13:30:00,1.85655,1.8582,1.85655,1.858,2553100002.0
2008-09-24 13:35:00,1.85805,1.85825,1.85745,1.85775,1479800000.0
2008-09-24 13:40:00,1.8578,1.85805,1.85755,1.8579,1864200002.0
2008-09-24 13:45:00,1.85795,1.85795,1.8557,1.856,2274100000.0
2008-09-24 13:50:00,1.856,1.856,1.855,1.8554,2015000000.0
2008-09-24 13:55:00,1.8554,1.8558,1.85405,1.85455,2306900002.0
2008-09-24 14:00:00,1.85455,1.8548,1.8527,1.8529,2024100000.0
2008-09-24 14:05:00,1.8528,1.85435,1.8527,1.8537,2141500000.0
2008-09-24 14:10:00,1.8537,1.85425,1.8535,1.85375,2102600000.0
2008-09-24 14:15:00,1.85375,1.85475,1.85345,1.85465,2346100000.0
2008-09-24 14:20:00,1.85465,1.8572,1.8546,1.8569,2818600000.0
2008-09-24 14:25:00,1.85685,1.8573,1.85615,1.8562,2158600000.0
2008-09-24 14:30:00,1.8562,1.8579,1.8553,1.8572,3013700004.0
2008-09-24 14:35:00,1.85725,1.8581,1.8567,1.8572,2546800002.0
2008-09-24 14:40:00,1.85725,1.859,1.85705,1.85715,2706300000.0
2008-09-24 14:45:00,1.8571,1.8579,1.85635,1.8567,1559400000.0
2008-09-24 14:50:00,1.8567,1.857,1.8552,1.85635,2228900001.0
2008-09-24 14:55:00,1.85635,1.85665,1.85555,1.85655,1828400000.0
2008-09-24 15:00:00,1.85655,1.8573,1.85525,1.8553,2191100003.0
2008-09-24 15:05:00,1.8553,1.85585,1.8548,1.855,1411900000.0
2008-09-24 15:10:00,1.855,1.8565,1.8549,1.8564,2411600000.0
2008-09-24 15:15:00,1.8564,1.8566,1.85575,1.85635,1746300000.0
2008-09-24 15:20:00,1.85635,1.85755,1.85625,1.85725,1947200000.0
2008-09-24 15:25:00,1.85725,1.8578,1.8566,1.85695,2282600000.0
2008-09-24 15:30:00,1.85695,1.8573,1.85645,1.85665,2392700000.0
2008-09-24 15:35:00,1.85665,1.857,1.85525,1.8556,2446500000.0
2008-09-24 15:40:00,1.8556,1.85575,1.85355,1.8541,1838199999.0
2008-09-24 15:45:00,1.85405,1.85525,1.8537,1.8547,1911500000.0
2008-09-24 15:50:00,1.8547,1.85485,1.85335,1.85445,2614700000.0
2008-09-24 15:55:00,1.85445,1.8557,1.8541,1.8551,1504200000.0
2008-09-24 16:00:00,1.8551,1.857,1.8551,1.85625,2025500000.0
2008-09-24 16:05:00,1.85625,1.8567,1.85545,1.85565,1790700000.0
2008-09-24 16:10:00,1.85565,1.8557,1.8529,1.8532,2880700000.0
2008-09-24 16:15:00,1.8532,1.8533,1.85225,1.8533,1575218000.0
2008-09-24 16:20:00,1.8533,1.8545,1.8525,1.8543,1006500000.0
2008-09-24 16:25:00,1.8543,1.8545,1.8524,1.8527,1503360000.0
2008-09-24 16:30:00,1.85265,1.8535,1.8517,1.85265,1442215000.0
2008-09-24 16:35:00,1.85275,1.85335,1.85155,1.85165,1323000000.0
2008-09-24 16:40:00,1.85165,1.85215,1.85095,1.8511,1166800000.0
2008-09-24 16:45:00,1.85105,1.8523,1.85055,1.85065,883400000.0
2008-09-24 16:50:00,1.85065,1.8525,1.85025,1.85205,952800000.0
2008-09-24 16:55:00,1.85205,1.85255,1.85085,1.8523,1496500000.0
2008-09-24 17:00:00,1.8523,1.85275,1.8509,1.85265,1482100000.0
2008-09-24 17:05:00,1.85265,1.8542,1.85255,1.85295,1236600001.0
2008-09-24 17:10:00,1.85295,1.85295,1.85115,1.85135,2282600000.0
2008-09-24 17:15:00,1.85135,1.85375,1.85075,1.853,982600000.0
2008-09-24 17:20:00,1.85305,1.85375,1.853,1.85355,667200000.0
2008-09-24 17:25:00,1.85355,1.85375,1.85285,1.85325,642700000.0
2008-09-24 17:30:00,1.85325,1.8535,1.85115,1.85115,1093200000.0
2008-09-24 17:35:00,1.85115,1.8529,1.85065,1.85285,1262700000.0
2008-09-24 17:40:00,1.8529,1.8529,1.85155,1.8516,1888600000.0
2008-09-24 17:45:00,1.8516,1.8519,1.85055,1.85075,1411300000.0
2008-09-24 17:50:00,1.85075,1.85085,1.84885,1.8503,1486000000.0
2008-09-24 17:55:00,1.8503,1.851,1.8496,1.84965,1726400000.0
2008-09-24 18:00:00,1.84965,1.8511,1.84905,1.84915,961000000.0
2008-09-24 18:05:00,1.84915,1.8499,1.84835,1.84955,1449300000.0
2008-09-24 18:10:00,1.84965,1.8497,1.84845,1.84865,935000000.0
2008-09-24 18:15:00,1.8486,1.84885,1.8479,1.8485,878400000.0
2008-09-24 18:20:00,1.8485,1.84855,1.84765,1.84795,1076600000.0
2008-09-24 18:25:00,1.84795,1.84965,1.84785,1.8494,813100000.0
2008-09-24 18:30:00,1.84935,1.85125,1.84915,1.85125,1143800000.0
2008-09-24 18:35:00,1.85125,1.8519,1.8512,1.8515,807500000.0
2008-09-24 18:40:00,1.8515,1.85155,1.8506,1.85095,850700000.0
2008-09-24 18:45:00,1.85095,1.85215,1.85095,1.8521,516500000.0
2008-09-24 18:50:00,1.8521,1.8522,1.8513,1.8516,599500000.0
2008-09-24 18:55:00,1.8516,1.8519,1.8512,1.85145,705100000.0
2008-09-24 19:00:00,1.85145,1.8518,1.85095,1.85115,717200000.0
2008-09-24 19:05:00,1.85115,1.8518,1.8502,1.8518,1401800000.0
2008-09-24 19:10:00,1.8518,1.8522,1.8508,1.8508,715200000.0
2008-09-24 19:15:00,1.8508,1.8514,1.8506,1.8512,881800000.0
2008-09-24 19:20:00,1.8512,1.85165,1.8506,1.85135,1086500000.0
2008-09-24 19:25:00,1.85135,1.8518,1.85075,1.85085,765200000.0
2008-09-24 19:30:00,1.85085,1.85145,1.85085,1.8514,587100000.0
2008-09-24 19:35:00,1.8514,1.8521,1.8514,1.85175,1022100000.0
2008-09-24 19:40:00,1.8517,1.85235,1.85155,1.85195,1289500000.0
2008-09-24 19:45:00,1.85195,1.85225,1.85185,1.85205,739700000.0
2008-09-24 19:50:00,1.85205,1.85245,1.85155,1.85175,633200000.0
2008-09-24 19:55:00,1.85175,1.8523,1.85155,1.8516,760599997.0
2008-09-24 20:00:00,1.85165,1.8521,1.85155,1.85185,478600000.0
2008-09-24 20:05:00,1.85185,1.85185,1.85025,1.8505,1074499997.0
2008-09-24 20:10:00,1.85045,1.8509,1.8503,1.8505,513800000.0
2008-09-24 20:15:00,1.8505,1.85085,1.85015,1.8508,581000000.0
2008-09-24 20:20:00,1.8508,1.85145,1.85075,1.85115,555200000.0
2008-09-24 20:25:00,1.85115,1.85115,1.84945,1.84995,919899999.0
2008-09-24 20:30:00,1.8501,1.8508,1.84995,1.8506,702500000.0
2008-09-24 20:35:00,1.8506,1.8511,1.85055,1.85105,854500000.0
2008-09-24 20:40:00,1.85105,1.85105,1.85065,1.85075,449900000.0
2008-09-24 20:45:00,1.8508,1.85215,1.8508,1.8521,547000000.0
2008-09-24 20:50:00,1.8521,1.8522,1.8516,1.8521,917600000.0
2008-09-24 20:55:00,1.8521,1.85265,1.8513,1.85155,667313473.0
2008-09-24 21:00:00,1.85155,1.85165,1.85125,1.8514,534900000.0
2008-09-24 21:05:00,1.8514,1.85145,1.8511,1.8513,309800000.0
2008-09-24 21:10:00,1.8513,1.85145,1.8507,1.85075,409400000.0
2008-09-24 21:15:00,1.85075,1.85085,1.85055,1.8507,598100000.0
2008-09-24 21:20:00,1.8507,1.85095,1.8507,1.8508,332400000.0
2008-09-24 21:25:00,1.8508,1.8508,1.8496,1.8498,456700000.0
2008-09-24 21:30:00,1.8498,1.8498,1.8493,1.8495,393700000.0
2008-09-24 21:35:00,1.8495,1.84955,1.849,1.84915,391100000.0
2008-09-24 21:40:00,1.84915,1.84955,1.84915,1.8492,384400000.0
2008-09-24 21:45:00,1.84895,1.84925,1.8475,1.8475,463900000.0
2008-09-24 21:50:00,1.84745,1.8478,1.846,1.8477,976900001.0
2008-09-24 21:55:00,1.8477,1.84775,1.84615,1.84665,522300000.0
2008-09-24 22:00:00,1.8467,1.8487,1.84625,1.84715,533500000.0
2008-09-24 22:05:00,1.84715,1.8481,1.847,1.8477,302600000.0
2008-09-24 22:10:00,1.84765,1.8478,1.84695,1.8471,278900000.0
2008-09-24 22:15:00,1.84715,1.8477,1.847,1.8474,183200000.0
2008-09-24 22:20:00,1.84735,1.8478,1.847,1.84775,525800006.0
2008-09-24 22:25:00,1.84775,1.84785,1.84705,1.8471,157300000.0
2008-09-24 22:30:00,1.8471,1.8473,1.8458,1.8462,398700000.0
2008-09-24 22:35:00,1.8462,1.84695,1.8462,1.84635,271800000.0
2008-09-24 22:40:00,1.84635,1.8475,1.8462,1.8464,262500000.0
2008-09-24 22:45:00,1.8464,1.847,1.8463,1.8465,365500000.0
2008-09-24 22:50:00,1.8465,1.84675,1.84645,1.84675,380900000.0
2008-09-24 22:55:00,1.84675,1.8468,1.8463,1.8464,168000000.0
2008-09-24 23:00:00,1.8464,1.84665,1.8461,1.84665,141200000.0
2008-09-24 23:05:00,1.84665,1.8467,1.84615,1.84615,146600000.0
2008-09-24 23:10:00,1.84615,1.84615,1.8458,1.8458,215600000.0
2008-09-24 23:15:00,1.8458,1.8459,1.84554,1.84585,101900000.0
2008-09-24 23:20:00,1.8458,1.8466,1.8458,1.8466,168700000.0
2008-09-24 23:25:00,1.8467,1.8467,1.846,1.8462,74900000.0
2008-09-24 23:30:00,1.8462,1.84625,1.84575,1.84575,74000000.0
2008-09-24 23:35:00,1.8458,1.8461,1.84575,1.84575,89700000.0
2008-09-24 23:40:00,1.84575,1.8461,1.84575,1.84575,62300000.0
2008-09-24 23:45:00,1.84558,1.8467,1.8455,1.8465,201600000.0
2008-09-24 23:50:00,1.8465,1.8465,1.8458,1.8463,51900000.0
2008-09-24 23:55:00,1.84625,1.8467,1.8462,1.84645,67300000.0
2008-09-25 00:00:00,1.84645,1.847,1.84645,1.84685,96600000.0
2008-09-25 00:05:00,1.84678,1.84715,1.84674,1.84715,227800000.0
2008-09-25 00:10:00,1.84715,1.8477,1.8471,1.84745,74200000.0
2008-09-25 00:15:00,1.84745,1.84745,1.84715,1.84725,72600000.0
2008-09-25 00:20:00,1.84723,1.8479,1.84713,1.8479,151400000.0
2008-09-25 00:25:00,1.8479,1.84815,1.8477,1.84815,262500000.0
2008-09-25 00:30:00,1.84815,1.8483,1.84805,1.8482,137900000.0
2008-09-25 00:35:00,1.8482,1.8484,1.84781,1.84794,117900000.0
2008-09-25 00:40:00,1.84788,1.84847,1.84773,1.84806,205800000.0
2008-09-25 00:45:00,1.84797,1.8489,1.8479,1.84855,145100000.0
2008-09-25 00:50:00,1.8487,1.8501,1.84855,1.8492,213900000.0
2008-09-25 00:55:00,1.8492,1.8492,1.8489,1.8489,150400000.0
2008-09-25 01:00:00,1.8489,1.84935,1.8489,1.84925,48700000.0
2008-09-25 01:05:00,1.84925,1.851,1.84915,1.85095,95300000.0
2008-09-25 01:10:00,1.851,1.851,1.8504,1.8504,243200000.0
2008-09-25 01:15:00,1.8504,1.8504,1.8495,1.84995,222300000.0
2008-09-25 01:20:00,1.84995,1.85065,1.8498,1.8506,136000000.0
2008-09-25 01:25:00,1.85073,1.852,1.85022,1.852,165200000.0
2008-09-25 01:30:00,1.852,1.852,1.85085,1.8517,469500000.0
2008-09-25 01:35:00,1.85155,1.85175,1.85095,1.851,247100002.0
2008-09-25 01:40:00,1.8511,1.8514,1.851,1.85135,53600000.0
2008-09-25 01:45:00,1.85135,1.85145,1.85095,1.8512,104100000.0
2008-09-25 01:50:00,1.8512,1.8512,1.8505,1.8505,150900000.0
2008-09-25 01:55:00,1.85055,1.8521,1.85055,1.85185,145100000.0
2008-09-25 02:00:00,1.85185,1.85185,1.85105,1.85135,484400003.0
2008-09-25 02:05:00,1.85135,1.85145,1.85078,1.85096,138600000.0
2008-09-25 02:10:00,1.8512,1.85145,1.85035,1.85035,182900000.0
2008-09-25 02:15:00,1.85045,1.85045,1.84995,1.85,163800000.0
2008-09-25 02:20:00,1.85,1.85,1.8495,1.8496,248000000.0
2008-09-25 02:25:00,1.8496,1.84975,1.84955,1.84975,143000000.0
2008-09-25 02:30:00,1.84975,1.8498,1.84955,1.8496,125900000.0
2008-09-25 02:35:00,1.84904,1.8496,1.84872,1.84946,193000000.0
2008-09-25 02:40:00,1.8493,1.8506,1.84924,1.8506,219900000.0
2008-09-25 02:45:00,1.8506,1.85205,1.85035,1.8517,441900000.0
2008-09-25 02:50:00,1.85175,1.8518,1.8513,1.8518,467399998.0
2008-09-25 02:55:00,1.8518,1.8518,1.8511,1.85155,291899999.0
2008-09-25 03:00:00,1.85155,1.8523,1.85155,1.8522,519600000.0
2008-09-25 03:05:00,1.8522,1.8524,1.8522,1.85235,214700000.0
2008-09-25 03:10:00,1.85235,1.8524,1.8522,1.85235,62300000.0
2008-09-25 03:15:00,1.85235,1.85485,1.85225,1.85485,394900000.0
2008-09-25 03:20:00,1.8548,1.8556,1.85365,1.855,485100000.0
2008-09-25 03:25:00,1.855,1.85505,1.8533,1.85395,278300000.0
2008-09-25 03:30:00,1.854,1.85405,1.8538,1.8539,214400000.0
2008-09-25 03:35:00,1.85395,1.8553,1.85395,1.85445,157800000.0
2008-09-25 03:40:00,1.8545,1.8551,1.85405,1.85475,154900000.0
2008-09-25 03:45:00,1.85475,1.85485,1.85385,1.85435,384000000.0
2008-09-25 03:50:00,1.85435,1.85595,1.85435,1.8553,622400000.0
2008-09-25 03:55:00,1.8553,1.857,1.8553,1.85595,869000002.0
2008-09-25 04:00:00,1.85595,1.856,1.8555,1.85565,235900000.0
2008-09-25 04:05:00,1.85565,1.85565,1.8548,1.8552,427500011.0
2008-09-25 04:10:00,1.8552,1.85665,1.8552,1.85585,408900000.0
2008-09-25 04:15:00,1.8559,1.85595,1.8551,1.8552,341500000.0
2008-09-25 04:20:00,1.85515,1.85525,1.8549,1.8551,3161000002.0
2008-09-25 04:25:00,1.8551,1.8552,1.85465,1.8549,3759300002.0
2008-09-25 04:30:00,1.85495,1.85545,1.85495,1.85535,172900000.0
2008-09-25 04:35:00,1.85535,1.8565,1.8553,1.8562,164700000.0
2008-09-25 04:40:00,1.8564,1.8566,1.85585,1.856,1978699988.0
2008-09-25 04:45:00,1.856,1.85655,1.856,1.8565,226600000.0
2008-09-25 04:50:00,1.8565,1.8567,1.85645,1.85645,28000000.0
2008-09-25 04:55:00,1.85645,1.85805,1.85645,1.8579,534800000.0
2008-09-25 05:00:00,1.8579,1.85845,1.8572,1.85845,403800000.0
2008-09-25 05:05:00,1.8584,1.85885,1.85815,1.8583,753100001.0
2008-09-25 05:10:00,1.8583,1.85845,1.85815,1.8582,156300000.0
2008-09-25 05:15:00,1.85825,1.8583,1.8581,1.8581,182400000.0
2008-09-25 05:20:00,1.8581,1.8581,1.85765,1.8578,155200000.0
2008-09-25 05:25:00,1.8577,1.85785,1.8575,1.85765,116200000.0
2008-09-25 05:30:00,1.8576,1.8576,1.8568,1.857,310600000.0
2008-09-25 05:35:00,1.857,1.8572,1.8568,1.8571,133700000.0
2008-09-25 05:40:00,1.85705,1.85705,1.85665,1.85675,87900000.0
2008-09-25 05:45:00,1.85675,1.85675,1.856,1.85635,98600000.0
2008-09-25 05:50:00,1.8563,1.85685,1.8563,1.8568,53400000.0
2008-09-25 05:55:00,1.85675,1.85675,1.85645,1.8565,93300000.0
2008-09-25 06:00:00,1.8565,1.8566,1.8562,1.8562,187400000.0
2008-09-25 06:05:00,1.8562,1.8563,1.8558,1.85605,121400000.0
2008-09-25 06:10:00,1.856,1.85635,1.85575,1.8561,189100000.0
2008-09-25 06:15:00,1.85591,1.8563,1.85585,1.85625,212000000.0
2008-09-25 06:20:00,1.8563,1.85645,1.85605,1.85645,168400000.0
2008-09-25 06:25:00,1.8565,1.85655,1.85635,1.85635,34800000.0
2008-09-25 06:30:00,1.85635,1.85645,1.85585,1.85625,130800000.0
2008-09-25 06:35:00,1.85625,1.85625,1.85575,1.8559,202400000.0
2008-09-25 06:40:00,1.8559,1.856,1.8555,1.856,86400000.0
2008-09-25 06:45:00,1.856,1.85615,1.85502,1.85605,350200000.0
2008-09-25 06:50:00,1.85605,1.85635,1.85585,1.85635,55900000.0
2008-09-25 06:55:00,1.85635,1.85655,1.8563,1.85645,185200000.0
2008-09-25 07:00:00,1.85645,1.8577,1.85645,1.85765,197800000.0
2008-09-25 07:05:00,1.85765,1.8584,1.85765,1.8583,163600000.0
2008-09-25 07:10:00,1.8582,1.8583,1.8571,1.858,293400000.0
2008-09-25 07:15:00,1.858,1.8582,1.8575,1.8582,205200000.0
2008-09-25 07:20:00,1.8582,1.8582,1.85715,1.85715,282800000.0
2008-09-25 07:25:00,1.85715,1.8581,1.8568,1.8581,249600001.0
2008-09-25 07:30:00,1.85815,1.85825,1.857,1.85715,238600000.0
2008-09-25 07:35:00,1.85715,1.8586,1.8571,1.8585,300000000.0
2008-09-25 07:40:00,1.8585,1.8586,1.85715,1.85735,628399999.0
2008-09-25 07:45:00,1.8574,1.8577,1.85735,1.8575,254200000.0
2008-09-25 07:50:00,1.85745,1.8579,1.8573,1.85775,285600000.0
2008-09-25 07:55:00,1.85775,1.8579,1.8575,1.85775,209500000.0
2008-09-25 08:00:00,1.85775,1.85835,1.85765,1.8581,124900000.0
2008-09-25 08:05:00,1.8581,1.85855,1.858,1.85855,182200000.0
2008-09-25 08:10:00,1.85855,1.85965,1.8585,1.8587,266200000.0
2008-09-25 08:15:00,1.8587,1.8597,1.8573,1.8587,426600000.0
2008-09-25 08:20:00,1.85865,1.85865,1.85755,1.85755,199200000.0
2008-09-25 08:25:00,1.8576,1.8578,1.8569,1.85765,375900000.0
2008-09-25 08:30:00,1.85765,1.85865,1.85755,1.8586,235200000.0
2008-09-25 08:35:00,1.85865,1.86195,1.85865,1.86105,1193900000.0
2008-09-25 08:40:00,1.86095,1.863,1.8609,1.8616,1483400000.0
2008-09-25 08:45:00,1.8616,1.8636,1.8614,1.86355,1604252502.0
2008-09-25 08:50:00,1.86355,1.8642,1.8624,1.86305,1466100000.0
2008-09-25 08:55:00,1.86305,1.86335,1.863,1.86305,1367800000.0
2008-09-25 09:00:00,1.86305,1.86595,1.8629,1.8655,2045211995.0
2008-09-25 09:05:00,1.8655,1.86685,1.8651,1.8655,1641150000.0
2008-09-25 09:10:00,1.8654,1.86545,1.86285,1.86285,1847670000.0
2008-09-25 09:15:00,1.863,1.8637,1.8623,1.8627,1535225000.0
2008-09-25 09:20:00,1.8627,1.86315,1.86175,1.8624,1640560000.0
2008-09-25 09:25:00,1.8624,1.8627,1.8621,1.8625,1263599999.0
2008-09-25 09:30:00,1.86265,1.8627,1.86125,1.862,2013800013.0
2008-09-25 09:35:00,1.86195,1.86225,1.8615,1.8616,825299999.0
2008-09-25 09:40:00,1.8616,1.862,1.8613,1.86135,1634200005.0
2008-09-25 09:45:00,1.86125,1.8618,1.85995,1.8604,2416000000.0
2008-09-25 09:50:00,1.8604,1.86105,1.8599,1.8602,1712300001.0
2008-09-25 09:55:00,1.8602,1.8602,1.85895,1.85965,2042900000.0
2008-09-25 10:00:00,1.85965,1.8598,1.8577,1.859,2031899999.0
2008-09-25 10:05:00,1.859,1.8603,1.85885,1.8599,1538200000.0
2008-09-25 10:10:00,1.8599,1.8604,1.859,1.859,1193100000.0
2008-09-25 10:15:00,1.859,1.85975,1.85895,1.85955,1088800000.0
2008-09-25 10:20:00,1.8595,1.85985,1.85895,1.859,2296099995.0
2008-09-25 10:25:00,1.859,1.8591,1.85865,1.8587,747200000.0
2008-09-25 10:30:00,1.8587,1.8593,1.8586,1.8588,1253200000.0
2008-09-25 10:35:00,1.8588,1.8597,1.8587,1.8597,954200000.0
2008-09-25 10:40:00,1.85965,1.86075,1.8596,1.8602,1587000000.0
2008-09-25 10:45:00,1.8602,1.86045,1.85905,1.8595,1703700000.0
2008-09-25 10:50:00,1.8595,1.8605,1.8595,1.8605,1801999998.0
2008-09-25 10:55:00,1.8605,1.86075,1.85945,1.86055,1637200000.0
2008-09-25 11:00:00,1.8605,1.8617,1.8603,1.86155,1194400000.0
2008-09-25 11:05:00,1.8617,1.8623,1.8611,1.8617,1618000000.0
2008-09-25 11:10:00,1.8618,1.8622,1.8615,1.8622,2508299999.0
2008-09-25 11:15:00,1.8622,1.8625,1.8619,1.8619,2139499989.0
2008-09-25 11:20:00,1.8619,1.862,1.86095,1.86105,1374200000.0
2008-09-25 11:25:00,1.861,1.8612,1.85905,1.85905,1997600005.0
2008-09-25 11:30:00,1.85905,1.8591,1.857,1.8587,1964490000.0
2008-09-25 11:35:00,1.8587,1.85945,1.8572,1.85745,2568600001.0
2008-09-25 11:40:00,1.85745,1.8582,1.85685,1.85765,1789600000.0
2008-09-25 11:45:00,1.85765,1.85955,1.85765,1.8587,1672000002.0
2008-09-25 11:50:00,1.8587,1.8595,1.85855,1.85905,1525600000.0
2008-09-25 11:55:00,1.8591,1.85925,1.8584,1.8585,948900000.0
2008-09-25 12:00:00,1.8585,1.8596,1.85845,1.85895,1957899998.0
2008-09-25 12:05:00,1.85895,1.8593,1.8584,1.8593,1426000000.0
2008-09-25 12:10:00,1.8593,1.8599,1.85915,1.8598,2088799995.0
2008-09-25 12:15:00,1.8598,1.8598,1.85915,1.8592,1892299995.0
2008-09-25 12:20:00,1.8592,1.85925,1.8585,1.8588,1099100000.0
2008-09-25 12:25:00,1.85885,1.8589,1.85705,1.85735,1410000000.0
2008-09-25 12:30:00,1.85735,1.85735,1.85565,1.8557,1810600000.0
2008-09-25 12:35:00,1.8557,1.8557,1.85445,1.8548,1997912150.0
2008-09-25 12:40:00,1.8548,1.8552,1.8542,1.85495,2627000002.0
2008-09-25 12:45:00,1.85495,1.85535,1.8532,1.85345,2066899999.0
2008-09-25 12:50:00,1.85345,1.85415,1.85245,1.8528,2096200000.0
2008-09-25 12:55:00,1.85275,1.855,1.85255,1.85495,2041900000.0
2008-09-25 13:00:00,1.85495,1.85495,1.8538,1.8541,1319800000.0
2008-09-25 13:05:00,1.8541,1.8541,1.8529,1.85335,1286400000.0
2008-09-25 13:10:00,1.85345,1.8539,1.85245,1.85255,1827000000.0
2008-09-25 13:15:00,1.85255,1.8533,1.85225,1.85325,1667400000.0
2008-09-25 13:20:00,1.8533,1.85475,1.8532,1.85365,1800399998.0
2008-09-25 13:25:00,1.8537,1.8543,1.85305,1.8543,1587700000.0
2008-09-25 13:30:00,1.8543,1.85525,1.8543,1.8547,1382600000.0
2008-09-25 13:35:00,1.8547,1.8551,1.85395,1.85425,1414100000.0
2008-09-25 13:40:00,1.85425,1.85445,1.8538,1.8542,1183000000.0
2008-09-25 13:45:00,1.8542,1.85475,1.853,1.8544,1657100000.0
2008-09-25 13:50:00,1.8544,1.8546,1.85365,1.8538,1405200001.0
2008-09-25 13:55:00,1.8538,1.85425,1.85335,1.854,2231999999.0
2008-09-25 14:00:00,1.854,1.8559,1.854,1.8556,1625700001.0
2008-09-25 14:05:00,1.8556,1.85695,1.8555,1.8556,2464000000.0
2008-09-25 14:10:00,1.85555,1.85615,1.8555,1.85605,1651000000.0
2008-09-25 14:15:00,1.8559,1.8581,1.8555,1.8579,2283800001.0
2008-09-25 14:20:00,1.85795,1.8604,1.8574,1.8576,2967400000.0
2008-09-25 14:25:00,1.8576,1.85845,1.85635,1.85635,1719800000.0
2008-09-25 14:30:00,1.8564,1.8602,1.8564,1.85875,1953130002.0
2008-09-25 14:35:00,1.85875,1.85905,1.8576,1.85905,1889199999.0
2008-09-25 14:40:00,1.85905,1.86015,1.85855,1.8594,1906200000.0
2008-09-25 14:45:00,1.8594,1.8594,1.857,1.857,2825800000.0
2008-09-25 14:50:00,1.857,1.85755,1.85655,1.85665,2029400000.0
2008-09-25 14:55:00,1.85665,1.85705,1.8547,1.8552,1775900000.0
2008-09-25 15:00:00,1.85515,1.85625,1.85505,1.85625,1834500000.0
2008-09-25 15:05:00,1.85625,1.85635,1.8547,1.8547,1692400000.0
2008-09-25 15:10:00,1.8547,1.8547,1.8531,1.85375,1914299999.0
2008-09-25 15:15:00,1.85375,1.8545,1.85315,1.8541,1798700000.0
2008-09-25 15:20:00,1.85415,1.85615,1.8538,1.85585,1340300000.0
2008-09-25 15:25:00,1.8559,1.85605,1.85545,1.856,1463700000.0
2008-09-25 15:30:00,1.85605,1.85795,1.85605,1.85675,1421500000.0
2008-09-25 15:35:00,1.85675,1.8571,1.8558,1.8562,1525800000.0
2008-09-25 15:40:00,1.8562,1.85675,1.8553,1.8556,2048500000.0
2008-09-25 15:45:00,1.8556,1.856,1.85525,1.8554,2001399999.0
2008-09-25 15:50:00,1.8554,1.85675,1.8553,1.85615,1869800000.0
2008-09-25 15:55:00,1.85615,1.85625,1.85525,1.8558,1996500000.0
2008-09-25 16:00:00,1.8558,1.85725,1.85415,1.85425,2310399998.0
2008-09-25 16:05:00,1.8542,1.8544,1.8531,1.85355,2161600003.0
2008-09-25 16:10:00,1.85355,1.8539,1.8512,1.85125,2045988723.0
2008-09-25 16:15:00,1.85125,1.8513,1.8491,1.8497,2750500003.0
2008-09-25 16:20:00,1.84975,1.84975,1.84655,1.84655,2136800001.0
2008-09-25 16:25:00,1.8466,1.8466,1.8435,1.8455,3435900002.0
2008-09-25 16:30:00,1.84545,1.84935,1.84485,1.84815,3232899998.0
2008-09-25 16:35:00,1.84815,1.84925,1.8479,1.8481,1622700000.0
2008-09-25 16:40:00,1.84815,1.84845,1.84735,1.84745,1535739999.0
2008-09-25 16:45:00,1.84745,1.8476,1.8465,1.84675,1683999999.0
2008-09-25 16:50:00,1.84675,1.8485,1.8461,1.84655,1577199999.0
2008-09-25 16:55:00,1.8466,1.8476,1.8462,1.8472,1856400000.0
2008-09-25 17:00:00,1.84715,1.8473,1.84455,1.8455,1859100000.0
2008-09-25 17:05:00,1.8455,1.8458,1.8444,1.8451,1995509000.0
2008-09-25 17:10:00,1.84505,1.84565,1.8443,1.8454,1411600000.0
2008-09-25 17:15:00,1.8454,1.8454,1.8435,1.84375,3045199999.0
2008-09-25 17:20:00,1.84375,1.8439,1.842,1.8432,1738300000.0
2008-09-25 17:25:00,1.8432,1.84325,1.8422,1.8426,1296600000.0
2008-09-25 17:30:00,1.8426,1.84295,1.84175,1.8418,1456599999.0
2008-09-25 17:35:00,1.8418,1.84235,1.8405,1.8405,1425599997.0
2008-09-25 17:40:00,1.84055,1.8413,1.839,1.8399,2007050000.0
2008-09-25 17:45:00,1.84005,1.8406,1.83985,1.8402,1267300000.0
2008-09-25 17:50:00,1.8402,1.8416,1.8402,1.8407,1831700000.0
2008-09-25 17:55:00,1.8407,1.8423,1.8403,1.8406,2659700000.0
2008-09-25 18:00:00,1.8406,1.84095,1.8397,1.8405,1053500000.0
2008-09-25 18:05:00,1.84045,1.84115,1.84035,1.84035,900900000.0
2008-09-25 18:10:00,1.8403,1.84085,1.8403,1.84055,734100000.0
2008-09-25 18:15:00,1.8405,1.8407,1.8391,1.8391,831000000.0
2008-09-25 18:20:00,1.8391,1.8393,1.8384,1.83845,1126000000.0
2008-09-25 18:25:00,1.8385,1.8396,1.8384,1.8386,588800000.0
2008-09-25 18:30:00,1.8386,1.8391,1.8385,1.839,815300000.0
2008-09-25 18:35:00,1.83905,1.8399,1.8387,1.8392,1237900000.0
2008-09-25 18:40:00,1.8392,1.8392,1.836,1.83605,1611400002.0
2008-09-25 18:45:00,1.83605,1.83665,1.83565,1.836,1090799998.0
2008-09-25 18:50:00,1.8359,1.83645,1.8357,1.83625,619899995.0
2008-09-25 18:55:00,1.83625,1.83645,1.8312,1.83125,1189000000.0
2008-09-25 19:00:00,1.83125,1.83355,1.8306,1.83315,1113799991.0
2008-09-25 19:05:00,1.83315,1.8347,1.83305,1.8342,838100000.0
2008-09-25 19:10:00,1.8342,1.83505,1.83345,1.83445,687900000.0
2008-09-25 19:15:00,1.83445,1.83535,1.8343,1.8345,625200000.0
2008-09-25 19:20:00,1.8345,1.8346,1.83315,1.8345,544300000.0
2008-09-25 19:25:00,1.8345,1.8358,1.8345,1.83515,969699999.0
2008-09-25 19:30:00,1.8353,1.83535,1.8348,1.83505,817600003.0
2008-09-25 19:35:00,1.835,1.83505,1.83295,1.83295,973800004.0
2008-09-25 19:40:00,1.83295,1.83305,1.8319,1.833,810700000.0
2008-09-25 19:45:00,1.83305,1.83305,1.8321,1.8328,764800002.0
2008-09-25 19:50:00,1.8328,1.8341,1.8328,1.83405,507300000.0
2008-09-25 19:55:00,1.8341,1.8355,1.83395,1.835,494604500.0
2008-09-25 20:00:00,1.83505,1.83505,1.83455,1.8347,190000000.0
2008-09-25 20:05:00,1.8347,1.8352,1.83465,1.8348,361600000.0
2008-09-25 20:10:00,1.8348,1.8354,1.8342,1.8354,473600000.0
2008-09-25 20:15:00,1.83545,1.83585,1.835,1.835,592800000.0
2008-09-25 20:20:00,1.835,1.8352,1.8346,1.8347,675000000.0
2008-09-25 20:25:00,1.83475,1.8355,1.8347,1.83505,502800000.0
2008-09-25 20:30:00,1.83505,1.8355,1.83505,1.8354,333100000.0
2008-09-25 20:35:00,1.8355,1.83585,1.83515,1.83565,362000000.0
2008-09-25 20:40:00,1.8356,1.8356,1.83425,1.83465,419800000.0
2008-09-25 20:45:00,1.83465,1.83485,1.8342,1.83455,388600000.0
2008-09-25 20:50:00,1.83455,1.8377,1.8345,1.8376,730400000.0
2008-09-25 20:55:00,1.8376,1.83945,1.8376,1.83795,1295099999.0
2008-09-25 21:00:00,1.83815,1.8382,1.83685,1.8374,889400000.0
2008-09-25 21:05:00,1.8374,1.83815,1.83625,1.8378,1049600007.0
2008-09-25 21:10:00,1.8378,1.838,1.8364,1.83735,817600007.0
2008-09-25 21:15:00,1.83735,1.83815,1.83645,1.83645,358800000.0
2008-09-25 21:20:00,1.8365,1.8377,1.83635,1.83705,562100000.0
2008-09-25 21:25:00,1.83705,1.83785,1.83665,1.83785,249400000.0
2008-09-25 21:30:00,1.838,1.8409,1.8379,1.8385,878500001.0
2008-09-25 21:35:00,1.8386,1.8391,1.8383,1.83845,381699999.0
2008-09-25 21:40:00,1.83845,1.8387,1.8381,1.8383,272700000.0
2008-09-25 21:45:00,1.83835,1.8387,1.838,1.83865,1609100014.0
2008-09-25 21:50:00,1.8387,1.8387,1.8383,1.8383,119700000.0
2008-09-25 21:55:00,1.8383,1.8388,1.8381,1.83865,240500000.0
2008-09-25 22:00:00,1.83865,1.83895,1.83845,1.83875,175200000.0
2008-09-25 22:05:00,1.8388,1.8393,1.83875,1.839,238100000.0
2008-09-25 22:10:00,1.839,1.83965,1.839,1.8394,484000007.0
2008-09-25 22:15:00,1.8394,1.83945,1.8393,1.83935,274500002.0
2008-09-25 22:20:00,1.8394,1.83955,1.8389,1.8389,179000000.0
2008-09-25 22:25:00,1.83885,1.83885,1.838,1.83815,186400000.0
2008-09-25 22:30:00,1.8382,1.83855,1.8379,1.8379,140300000.0
2008-09-25 22:35:00,1.83795,1.8384,1.83795,1.8382,77700000.0
2008-09-25 22:40:00,1.8382,1.83825,1.83765,1.83765,30900000.0
2008-09-25 22:45:00,1.83765,1.83785,1.83665,1.8368,203800000.0
2008-09-25 22:50:00,1.83652,1.838,1.83627,1.8373,798699981.0
2008-09-25 22:55:00,1.83735,1.8377,1.83715,1.83715,157600000.0
2008-09-25 23:00:00,1.83705,1.8373,1.8369,1.83725,67300000.0
2008-09-25 23:05:00,1.83725,1.8375,1.8372,1.8375,1389899998.0
2008-09-25 23:10:00,1.8375,1.8378,1.8375,1.83755,126300000.0
2008-09-25 23:15:00,1.8376,1.8385,1.83755,1.8383,441700001.0
2008-09-25 23:20:00,1.8383,1.8383,1.83796,1.8383,1101000000.0
2008-09-25 23:25:00,1.83795,1.83815,1.8378,1.8381,27900000.0
2008-09-25 23:30:00,1.83795,1.83825,1.83795,1.8381,123700000.0
2008-09-25 23:35:00,1.8381,1.8381,1.8379,1.8379,1384200000.0
2008-09-25 23:40:00,1.8379,1.8379,1.83745,1.8378,412800000.0
2008-09-25 23:45:00,1.83785,1.838,1.8376,1.8379,146000000.0
2008-09-25 23:50:00,1.8379,1.83825,1.8378,1.8381,75500000.0
2008-09-25 23:55:00,1.83816,1.83839,1.83775,1.8379,85200000.0
2008-09-26 00:00:00,1.83795,1.83795,1.8377,1.83795,68000000.0
2008-09-26 00:05:00,1.83795,1.8384,1.83795,1.8384,163200000.0
2008-09-26 00:10:00,1.8384,1.8391,1.8384,1.83905,759700000.0
2008-09-26 00:15:00,1.83905,1.8391,1.83839,1.8391,112200000.0
2008-09-26 00:20:00,1.8392,1.83965,1.8391,1.8396,44900000.0
2008-09-26 00:25:00,1.83965,1.83965,1.839,1.8393,85600000.0
2008-09-26 00:30:00,1.83935,1.8398,1.83935,1.8397,40400000.0
2008-09-26 00:35:00,1.8397,1.83995,1.8394,1.8394,104800000.0
2008-09-26 00:40:00,1.83975,1.84015,1.83955,1.84,373800000.0
2008-09-26 00:45:00,1.84,1.8402,1.83985,1.8399,102400000.0
2008-09-26 00:50:00,1.83985,1.84005,1.8398,1.84,157000000.0
2008-09-26 00:55:00,1.8401,1.8404,1.83995,1.8401,168200000.0
2008-09-26 01:00:00,1.8401,1.84025,1.83995,1.8401,87800000.0
2008-09-26 01:05:00,1.8401,1.84045,1.83845,1.83915,227800000.0
2008-09-26 01:10:00,1.83915,1.83925,1.8385,1.8392,202500000.0
2008-09-26 01:15:00,1.8391,1.83925,1.83819,1.839,281900000.0
2008-09-26 01:20:00,1.83895,1.8392,1.83875,1.8392,135800000.0
2008-09-26 01:25:00,1.83905,1.84035,1.83905,1.84,375400000.0
2008-09-26 01:30:00,1.84,1.84025,1.8391,1.83935,670099993.0
2008-09-26 01:35:00,1.8394,1.83975,1.8394,1.83975,76400000.0
2008-09-26 01:40:00,1.83975,1.84055,1.83935,1.84045,233100000.0
2008-09-26 01:45:00,1.84045,1.8412,1.84035,1.84075,148200000.0
2008-09-26 01:50:00,1.84075,1.8421,1.84075,1.842,231000000.0
2008-09-26 01:55:00,1.84195,1.84235,1.8415,1.84225,182000000.0
2008-09-26 02:00:00,1.8423,1.84255,1.8412,1.8417,166600000.0
2008-09-26 02:05:00,1.8416,1.8418,1.8405,1.8406,427100001.0
2008-09-26 02:10:00,1.8407,1.84115,1.84015,1.84115,194500000.0
2008-09-26 02:15:00,1.84135,1.84165,1.84067,1.84125,56800000.0
2008-09-26 02:20:00,1.8413,1.8415,1.8411,1.8411,172900000.0
2008-09-26 02:25:00,1.8411,1.84135,1.84055,1.84135,322900000.0
2008-09-26 02:30:00,1.8413,1.84215,1.84085,1.8421,134200000.0
2008-09-26 02:35:00,1.8421,1.84385,1.8421,1.8438,472200000.0
2008-09-26 02:40:00,1.8438,1.84415,1.84355,1.84365,491600002.0
2008-09-26 02:45:00,1.8437,1.84385,1.84255,1.8428,1608200005.0
2008-09-26 02:50:00,1.84285,1.8431,1.84155,1.8428,334800000.0
2008-09-26 02:55:00,1.84295,1.84305,1.84225,1.8428,537400000.0
2008-09-26 03:00:00,1.8428,1.84305,1.8426,1.8428,643199998.0
2008-09-26 03:05:00,1.84295,1.84315,1.84275,1.84275,124900000.0
2008-09-26 03:10:00,1.8427,1.8427,1.84211,1.84228,66900000.0
2008-09-26 03:15:00,1.84244,1.84285,1.84214,1.84255,165000000.0
2008-09-26 03:20:00,1.84255,1.84255,1.841,1.8416,1852700006.0
2008-09-26 03:25:00,1.8416,1.84225,1.84144,1.842,132800000.0
2008-09-26 03:30:00,1.8419,1.84245,1.84185,1.84235,167500000.0
2008-09-26 03:35:00,1.84235,1.84235,1.8421,1.8421,350000000.0
2008-09-26 03:40:00,1.8421,1.84265,1.8421,1.8425,418200000.0
2008-09-26 03:45:00,1.8425,1.8428,1.84189,1.84275,85300000.0
2008-09-26 03:50:00,1.84275,1.84275,1.84265,1.84275,99500000.0
2008-09-26 03:55:00,1.84275,1.8433,1.8425,1.84275,302100000.0
2008-09-26 04:00:00,1.8427,1.84285,1.84217,1.84238,60100000.0
2008-09-26 04:05:00,1.84208,1.84265,1.84208,1.84265,153700000.0
2008-09-26 04:10:00,1.84265,1.84265,1.84205,1.8423,220200000.0
2008-09-26 04:15:00,1.8423,1.84245,1.84225,1.8424,53000000.0
2008-09-26 04:20:00,1.8424,1.84275,1.8423,1.84275,113100000.0
2008-09-26 04:25:00,1.84275,1.84325,1.8423,1.843,107500000.0
2008-09-26 04:30:00,1.843,1.84315,1.843,1.8431,93000000.0
2008-09-26 04:35:00,1.8431,1.8438,1.843,1.84375,177200000.0
2008-09-26 04:40:00,1.84375,1.84375,1.8431,1.8431,154900000.0
2008-09-26 04:45:00,1.8431,1.844,1.8431,1.8438,370799987.0
2008-09-26 04:50:00,1.84347,1.8438,1.8428,1.8431,134049998.0
2008-09-26 04:55:00,1.8431,1.8435,1.8431,1.84335,60900000.0
2008-09-26 05:00:00,1.8434,1.8437,1.84335,1.8435,94200000.0
2008-09-26 05:05:00,1.8436,1.844,1.8435,1.84395,79900000.0
2008-09-26 05:10:00,1.844,1.844,1.84313,1.84343,239500000.0
2008-09-26 05:15:00,1.8437,1.84385,1.8432,1.84355,925399995.0
2008-09-26 05:20:00,1.8435,1.84355,1.84305,1.84315,70100000.0
2008-09-26 05:25:00,1.84285,1.84335,1.84285,1.8433,138300000.0
2008-09-26 05:30:00,1.8434,1.8434,1.8431,1.84315,47400000.0
2008-09-26 05:35:00,1.8429,1.84335,1.84275,1.8433,88800000.0
2008-09-26 05:40:00,1.84325,1.84325,1.84315,1.8432,18700000.0
2008-09-26 05:45:00,1.84325,1.8438,1.84319,1.8437,236300000.0
2008-09-26 05:50:00,1.8437,1.8438,1.84335,1.8435,53900000.0
2008-09-26 05:55:00,1.84345,1.84345,1.8425,1.8427,462500000.0
2008-09-26 06:00:00,1.8427,1.84285,1.84225,1.84255,248600000.0
2008-09-26 06:05:00,1.84225,1.8428,1.84219,1.8426,266200000.0
2008-09-26 06:10:00,1.8426,1.8426,1.842,1.8422,393400001.0
2008-09-26 06:15:00,1.8422,1.8427,1.84205,1.8426,53500000.0
2008-09-26 06:20:00,1.8426,1.8426,1.84225,1.8423,66500000.0
2008-09-26 06:25:00,1.84235,1.8426,1.84195,1.84195,135400000.0
2008-09-26 06:30:00,1.84195,1.84195,1.8412,1.84175,453500000.0
2008-09-26 06:35:00,1.84175,1.84175,1.84099,1.8415,99900000.0
2008-09-26 06:40:00,1.8415,1.8416,1.84114,1.84114,277100000.0
2008-09-26 06:45:00,1.8415,1.8417,1.84135,1.8417,51300000.0
2008-09-26 06:50:00,1.84144,1.8424,1.8413,1.84225,158500000.0
2008-09-26 06:55:00,1.8422,1.8425,1.8421,1.8424,124100000.0
2008-09-26 07:00:00,1.8424,1.8425,1.8406,1.8406,574800000.0
2008-09-26 07:05:00,1.8406,1.8408,1.83915,1.83925,395600002.0
2008-09-26 07:10:00,1.8393,1.84,1.8384,1.8385,572700003.0
2008-09-26 07:15:00,1.8385,1.8387,1.83805,1.8381,261400000.0
2008-09-26 07:20:00,1.8381,1.8389,1.8375,1.83855,581400000.0
2008-09-26 07:25:00,1.83855,1.8397,1.83855,1.8397,152700000.0
2008-09-26 07:30:00,1.8397,1.8397,1.8382,1.8382,722099988.0
2008-09-26 07:35:00,1.8381,1.839,1.838,1.839,155900000.0
2008-09-26 07:40:00,1.839,1.839,1.8372,1.8373,223900001.0
2008-09-26 07:45:00,1.83725,1.84115,1.83655,1.83885,985200001.0
2008-09-26 07:50:00,1.8388,1.84005,1.83805,1.83975,485399997.0
2008-09-26 07:55:00,1.83975,1.8398,1.83835,1.83895,198600000.0
2008-09-26 08:00:00,1.83895,1.8399,1.8364,1.8369,708100000.0
2008-09-26 08:05:00,1.8369,1.83885,1.83675,1.83775,580400000.0
2008-09-26 08:10:00,1.83775,1.83855,1.83775,1.8382,212100000.0
2008-09-26 08:15:00,1.8381,1.8381,1.83595,1.837,1635700033.0
2008-09-26 08:20:00,1.837,1.83875,1.8367,1.83845,772300000.0
2008-09-26 08:25:00,1.8385,1.8394,1.83655,1.83915,1596399998.0
2008-09-26 08:30:00,1.8392,1.8395,1.83765,1.8377,904900001.0
2008-09-26 08:35:00,1.8377,1.838,1.8374,1.83785,1957199996.0
2008-09-26 08:40:00,1.83785,1.8388,1.8377,1.8388,941000000.0
2008-09-26 08:45:00,1.8388,1.8401,1.83855,1.83905,838700000.0
2008-09-26 08:50:00,1.8391,1.83965,1.8386,1.8387,734700000.0
2008-09-26 08:55:00,1.8387,1.8392,1.83815,1.83915,725200000.0
2008-09-26 09:00:00,1.8388,1.8405,1.8383,1.8384,2430799999.0
2008-09-26 09:05:00,1.8384,1.8395,1.8376,1.83815,1883400001.0
2008-09-26 09:10:00,1.83815,1.83825,1.8372,1.8372,881300000.0
2008-09-26 09:15:00,1.8372,1.83805,1.8371,1.83785,851800000.0
2008-09-26 09:20:00,1.83785,1.83805,1.8343,1.83465,1258800000.0
2008-09-26 09:25:00,1.8347,1.8363,1.83425,1.8348,2040500000.0
2008-09-26 09:30:00,1.83405,1.8366,1.83385,1.83515,2727000001.0
2008-09-26 09:35:00,1.8351,1.8361,1.83355,1.83585,2181500003.0
2008-09-26 09:40:00,1.8358,1.83635,1.8347,1.83575,1500500001.0
2008-09-26 09:45:00,1.8358,1.83585,1.83445,1.83525,1290900004.0
2008-09-26 09:50:00,1.8354,1.83575,1.83435,1.83465,1033600000.0
2008-09-26 09:55:00,1.83465,1.83485,1.83335,1.8348,1920600003.0
2008-09-26 10:00:00,1.83485,1.8355,1.83445,1.8355,1545900001.0
2008-09-26 10:05:00,1.8355,1.8359,1.8348,1.83575,1500600001.0
2008-09-26 10:10:00,1.83575,1.83645,1.83525,1.8362,1778399998.0
2008-09-26 10:15:00,1.83635,1.8364,1.83565,1.8357,1481400000.0
2008-09-26 10:20:00,1.8355,1.83825,1.8354,1.8381,2092599999.0
2008-09-26 10:25:00,1.83815,1.8384,1.83695,1.8372,1928300021.0
2008-09-26 10:30:00,1.83725,1.8384,1.83715,1.83735,1791907516.0
2008-09-26 10:35:00,1.83725,1.8378,1.8369,1.8371,1474700001.0
2008-09-26 10:40:00,1.83715,1.8374,1.8365,1.83655,1751200001.0
2008-09-26 10:45:00,1.8365,1.8388,1.8362,1.8386,2723399996.0
2008-09-26 10:50:00,1.8386,1.8402,1.83825,1.83965,2071400006.0
2008-09-26 10:55:00,1.83965,1.8399,1.83905,1.8396,1358699999.0
2008-09-26 11:00:00,1.83965,1.83965,1.8375,1.83765,1545600001.0
2008-09-26 11:05:00,1.8377,1.8377,1.8361,1.83615,1919900008.0
2008-09-26 11:10:00,1.8361,1.83625,1.835,1.835,1379200000.0
2008-09-26 11:15:00,1.835,1.8357,1.83405,1.83555,1922900000.0
2008-09-26 11:20:00,1.83555,1.83625,1.83485,1.83555,1441800000.0
2008-09-26 11:25:00,1.83555,1.8359,1.8354,1.8354,986600000.0
2008-09-26 11:30:00,1.8354,1.8357,1.835,1.83555,1477600003.0
2008-09-26 11:35:00,1.83555,1.83685,1.8353,1.83625,2038199999.0
2008-09-26 11:40:00,1.8362,1.8365,1.8355,1.83555,1696700000.0
2008-09-26 11:45:00,1.83555,1.836,1.8349,1.8355,1789600000.0
2008-09-26 11:50:00,1.83565,1.83725,1.8353,1.83665,2550100000.0
2008-09-26 11:55:00,1.83665,1.838,1.83665,1.83775,1851899999.0
2008-09-26 12:00:00,1.83795,1.8389,1.8378,1.8389,2399600001.0
2008-09-26 12:05:00,1.83895,1.83965,1.8388,1.8394,1730900000.0
2008-09-26 12:10:00,1.8394,1.8398,1.8385,1.83865,973900000.0
2008-09-26 12:15:00,1.83865,1.8401,1.838,1.83905,1850518002.0
2008-09-26 12:20:00,1.83905,1.83915,1.83775,1.8378,1320700000.0
2008-09-26 12:25:00,1.8378,1.8378,1.83655,1.83725,862700000.0
2008-09-26 12:30:00,1.83725,1.83795,1.83705,1.8376,1013900000.0
2008-09-26 12:35:00,1.83765,1.8392,1.8374,1.8387,1645799999.0
2008-09-26 12:40:00,1.8387,1.83945,1.83815,1.8382,1744900000.0
2008-09-26 12:45:00,1.8382,1.8392,1.83785,1.839,941499999.0
2008-09-26 12:50:00,1.83905,1.83905,1.83825,1.8388,1183800000.0
2008-09-26 12:55:00,1.83885,1.84025,1.8387,1.83995,1026700000.0
2008-09-26 13:00:00,1.83995,1.8417,1.8393,1.8406,1965099999.0
2008-09-26 13:05:00,1.8406,1.8424,1.84055,1.84235,1918000002.0
2008-09-26 13:10:00,1.84245,1.8428,1.8401,1.8409,1752300002.0
2008-09-26 13:15:00,1.8408,1.8417,1.8401,1.84125,1813899997.0
2008-09-26 13:20:00,1.84135,1.8422,1.8401,1.84025,1349900000.0
2008-09-26 13:25:00,1.84025,1.84125,1.83915,1.8412,1629500002.0
2008-09-26 13:30:00,1.8412,1.8418,1.839,1.8396,2295999991.0
2008-09-26 13:35:00,1.8396,1.8417,1.839,1.8401,1537299998.0
2008-09-26 13:40:00,1.8401,1.8416,1.83965,1.84155,1206600002.0
2008-09-26 13:45:00,1.8416,1.8424,1.8416,1.84235,1581500007.0
2008-09-26 13:50:00,1.84235,1.84345,1.8416,1.84185,1588700000.0
2008-09-26 13:55:00,1.8419,1.84225,1.8412,1.8415,1498000003.0
2008-09-26 14:00:00,1.8415,1.84285,1.8414,1.84225,769300000.0
2008-09-26 14:05:00,1.84225,1.84325,1.8415,1.84325,1672700000.0
2008-09-26 14:10:00,1.84325,1.84325,1.84145,1.8419,1790300009.0
2008-09-26 14:15:00,1.8418,1.8418,1.84,1.84085,1722000005.0
2008-09-26 14:20:00,1.8409,1.84225,1.8408,1.84175,1356599996.0
2008-09-26 14:25:00,1.8418,1.8419,1.8406,1.8413,1422304500.0
2008-09-26 14:30:00,1.8413,1.84185,1.84045,1.8416,1770200001.0
2008-09-26 14:35:00,1.8416,1.84255,1.8416,1.84225,1692999998.0
2008-09-26 14:40:00,1.8421,1.84225,1.8414,1.8415,709606001.0
2008-09-26 14:45:00,1.8415,1.84235,1.8414,1.84235,1895700002.0
2008-09-26 14:50:00,1.8423,1.84235,1.84135,1.84175,838304500.0
2008-09-26 14:55:00,1.84175,1.84175,1.8382,1.8385,1203299999.0
2008-09-26 15:00:00,1.8384,1.84005,1.8383,1.83865,995200000.0
2008-09-26 15:05:00,1.8387,1.83925,1.83745,1.8376,1432399998.0
2008-09-26 15:10:00,1.8376,1.83805,1.8371,1.8375,994600000.0
2008-09-26 15:15:00,1.8375,1.8385,1.8375,1.8381,1188999999.0
2008-09-26 15:20:00,1.8381,1.8383,1.8376,1.83765,1200100000.0
2008-09-26 15:25:00,1.83765,1.83765,1.8372,1.83725,547300000.0
2008-09-26 15:30:00,1.83725,1.8389,1.8372,1.8378,1374900001.0
2008-09-26 15:35:00,1.8378,1.83835,1.8368,1.838,1119224001.0
2008-09-26 15:40:00,1.8379,1.8415,1.83685,1.84145,1671100001.0
2008-09-26 15:45:00,1.8415,1.8433,1.84095,1.8429,1398400000.0
2008-09-26 15:50:00,1.84285,1.8439,1.84255,1.8432,1236500000.0
2008-09-26 15:55:00,1.8432,1.8435,1.8417,1.8427,1097400000.0
2008-09-26 16:00:00,1.84285,1.84655,1.84285,1.8457,1677000001.0
2008-09-26 16:05:00,1.8457,1.84585,1.84465,1.84495,1575606003.0
2008-09-26 16:10:00,1.84495,1.8468,1.84375,1.84575,1652150000.0
2008-09-26 16:15:00,1.84585,1.8466,1.84555,1.84655,1859400000.0
2008-09-26 16:20:00,1.84655,1.84655,1.84475,1.84485,1095000000.0
2008-09-26 16:25:00,1.84485,1.84485,1.8436,1.844,2221100002.0
2008-09-26 16:30:00,1.844,1.8447,1.8401,1.8403,1723100001.0
2008-09-26 16:35:00,1.84035,1.84265,1.83995,1.84235,1695299999.0
2008-09-26 16:40:00,1.8424,1.84445,1.84235,1.8435,1868011999.0
2008-09-26 16:45:00,1.8436,1.84545,1.8432,1.84445,2267599999.0
2008-09-26 16:50:00,1.84435,1.84435,1.8426,1.8433,1653800000.0
2008-09-26 16:55:00,1.84325,1.84335,1.84225,1.84295,2033614996.0
2008-09-26 17:00:00,1.84295,1.84305,1.84155,1.84265,1994900000.0
2008-09-26 17:05:00,1.8425,1.8425,1.84045,1.8406,2125200000.0
2008-09-26 17:10:00,1.84045,1.84065,1.838,1.8385,2182300001.0
2008-09-26 17:15:00,1.8385,1.841,1.8384,1.8407,2105100004.0
2008-09-26 17:20:00,1.8407,1.841,1.83955,1.84025,1473599998.0
2008-09-26 17:25:00,1.8402,1.842,1.84015,1.84185,1203900005.0
2008-09-26 17:30:00,1.84185,1.84255,1.8404,1.8418,3193800001.0
2008-09-26 17:35:00,1.8418,1.84225,1.84005,1.84125,1788399993.0
2008-09-26 17:40:00,1.8413,1.84155,1.84065,1.84065,1851000010.0
2008-09-26 17:45:00,1.84065,1.8408,1.83905,1.83905,1061600000.0
2008-09-26 17:50:00,1.83905,1.83905,1.83835,1.83875,1927499994.0
2008-09-26 17:55:00,1.83875,1.8404,1.8386,1.8397,2419300007.0
2008-09-26 18:00:00,1.8397,1.84015,1.8396,1.8398,2125500001.0
2008-09-26 18:05:00,1.8398,1.8399,1.83885,1.8392,3419799994.0
2008-09-26 18:10:00,1.8392,1.8403,1.8391,1.8398,2511800006.0
2008-09-26 18:15:00,1.8398,1.8404,1.8392,1.83965,2087700002.0
2008-09-26 18:20:00,1.83965,1.8397,1.83805,1.8384,1122200004.0
2008-09-26 18:25:00,1.83835,1.8395,1.8381,1.8383,1535399998.0
2008-09-26 18:30:00,1.8383,1.83895,1.8381,1.8383,1287799995.0
2008-09-26 18:35:00,1.8383,1.8383,1.83655,1.8368,2180099998.0
2008-09-26 18:40:00,1.8368,1.83905,1.8368,1.83905,1176899996.0
2008-09-26 18:45:00,1.8391,1.83915,1.8385,1.8385,1833699979.0
2008-09-26 18:50:00,1.8385,1.839,1.8385,1.83895,3250700046.0
2008-09-26 18:55:00,1.839,1.8391,1.8378,1.8378,2043200016.0
2008-09-26 19:00:00,1.83775,1.83875,1.8376,1.83865,558900000.0
2008-09-26 19:05:00,1.8386,1.83895,1.8386,1.8387,467000000.0
2008-09-26 19:10:00,1.8387,1.83885,1.8385,1.8387,353400000.0
2008-09-26 19:15:00,1.8387,1.8387,1.838,1.8387,834700000.0
2008-09-26 19:20:00,1.8387,1.83885,1.8381,1.83855,471400000.0
2008-09-26 19:25:00,1.83855,1.83895,1.83735,1.8378,3661399961.0
2008-09-26 19:30:00,1.8379,1.83875,1.8375,1.8386,1030600002.0
2008-09-26 19:35:00,1.8386,1.8393,1.8384,1.83925,599500000.0
2008-09-26 19:40:00,1.83925,1.8398,1.83915,1.8395,822000000.0
2008-09-26 19:45:00,1.8395,1.8397,1.8386,1.8387,774200000.0
2008-09-26 19:50:00,1.8388,1.84055,1.8388,1.8404,588400000.0
2008-09-26 19:55:00,1.8404,1.84065,1.83995,1.84,620200002.0
2008-09-26 20:00:00,1.84,1.84115,1.8398,1.84085,839399999.0
2008-09-26 20:05:00,1.84085,1.84145,1.8406,1.8409,757300000.0
2008-09-26 20:10:00,1.8409,1.84125,1.84075,1.84085,475900000.0
2008-09-26 20:15:00,1.84085,1.84095,1.8405,1.84065,346000002.0
2008-09-26 20:20:00,1.84065,1.84105,1.8404,1.8404,326900000.0
2008-09-26 20:25:00,1.8404,1.8421,1.8404,1.842,663100000.0
2008-09-26 20:30:00,1.842,1.84225,1.8418,1.842,1095700000.0
2008-09-26 20:35:00,1.84205,1.84255,1.842,1.84205,907900004.0
2008-09-26 20:40:00,1.84205,1.8425,1.84195,1.842,498800000.0
2008-09-26 20:45:00,1.842,1.8423,1.842,1.8421,243800000.0
2008-09-26 20:50:00,1.8421,1.84325,1.84175,1.8422,921400000.0
2008-09-26 20:55:00,1.8422,1.8422,1.84165,1.8421,352099999.0
2008-09-26 21:00:00,1.8421,1.84215,1.84185,1.84205,258300000.0
2008-09-26 21:05:00,1.8418,1.8422,1.84125,1.84135,766200001.0
2008-09-26 21:10:00,1.84135,1.8414,1.8411,1.8413,420100000.0
2008-09-26 21:15:00,1.84135,1.84215,1.84135,1.8419,266700000.0
2008-09-26 21:20:00,1.8419,1.84205,1.84185,1.8419,276900000.0
2008-09-26 21:25:00,1.8419,1.842,1.8418,1.8419,340500000.0
2008-09-26 21:30:00,1.842,1.84375,1.842,1.84345,350399999.0
2008-09-26 21:35:00,1.84345,1.844,1.84288,1.84301,812800000.0
2008-09-26 21:40:00,1.8434,1.8436,1.84215,1.84295,989100008.0
2008-09-26 21:45:00,1.843,1.843,1.8417,1.84185,573500000.0
2008-09-26 21:50:00,1.8418,1.84215,1.8417,1.8417,670999999.0
2008-09-26 21:55:00,1.8417,1.8419,1.8417,1.8419,122500000.0
2008-09-26 22:00:00,1.8419,1.8419,1.8414,1.8416,264000003.0
2008-09-26 22:05:00,1.8416,1.8418,1.84115,1.8418,267900000.0
2008-09-26 22:10:00,1.8418,1.842,1.84135,1.8417,549800003.0
2008-09-26 22:15:00,1.84144,1.8424,1.84137,1.8424,166650001.0
2008-09-26 22:20:00,1.8424,1.8424,1.84175,1.84195,59000000.0
2008-09-26 22:25:00,1.842,1.84265,1.842,1.8425,118400000.0
2008-09-26 22:30:00,1.8427,1.8427,1.84215,1.8423,135800000.0
2008-09-26 22:35:00,1.8424,1.84355,1.8423,1.8434,290199996.0
2008-09-26 22:40:00,1.8434,1.84465,1.8434,1.8444,736700003.0
2008-09-26 22:45:00,1.8445,1.8452,1.84445,1.84505,225400000.0
2008-09-26 22:50:00,1.84505,1.8452,1.8449,1.845,296200000.0
2008-09-26 22:55:00,1.845,1.84515,1.84415,1.8442,589800000.0
2008-09-29 00:00:00,1.8278,1.8285,1.8278,1.8284,1465600040.0
2008-09-29 00:05:00,1.8285,1.8304,1.8285,1.8299,1832000050.0
2008-09-29 00:10:00,1.8302,1.8306,1.8299,1.8301,1465600040.0
2008-09-29 00:15:00,1.83,1.8304,1.8288,1.8288,1832000050.0
2008-09-29 00:20:00,1.8287,1.8293,1.8279,1.829,1465600040.0
2008-09-29 00:25:00,1.8289,1.8308,1.8289,1.8306,1832000050.0
2008-09-29 00:30:00,1.8307,1.8307,1.8298,1.83,1832000050.0
2008-09-29 00:35:00,1.8304,1.8304,1.83,1.8301,1465600040.0
2008-09-29 00:40:00,1.8302,1.8303,1.8298,1.8298,1832000050.0
2008-09-29 00:45:00,1.83,1.8304,1.8295,1.8301,1832000050.0
2008-09-29 00:50:00,1.8303,1.8312,1.8301,1.8311,1099200030.0
2008-09-29 00:55:00,1.8315,1.8323,1.8314,1.8319,1099200030.0
2008-09-29 01:00:00,1.832,1.8341,1.832,1.8331,1832000050.0
2008-09-29 01:05:00,1.8332,1.8335,1.8331,1.8332,1832000050.0
2008-09-29 01:10:00,1.8331,1.8335,1.833,1.8333,1832000050.0
2008-09-29 01:15:00,1.8334,1.8335,1.8329,1.8329,1465600040.0
2008-09-29 01:20:00,1.8331,1.8334,1.8328,1.8328,1465600040.0
2008-09-29 01:25:00,1.833,1.8333,1.8326,1.8326,1832000050.0
2008-09-29 01:30:00,1.8327,1.8342,1.8324,1.8339,1832000050.0
2008-09-29 01:35:00,1.8337,1.8337,1.8328,1.8329,1099200030.0
2008-09-29 01:40:00,1.8327,1.8328,1.8322,1.8322,732800020.0
2008-09-29 01:45:00,1.8324,1.8324,1.832,1.832,1465600040.0
2008-09-29 01:50:00,1.8321,1.8321,1.8309,1.8314,1832000050.0
2008-09-29 01:55:00,1.8315,1.8315,1.8301,1.8303,1832000050.0
2008-09-29 02:00:00,1.8305,1.83175,1.8303,1.83175,1079600017.0
2008-09-29 02:05:00,1.8317,1.83285,1.83165,1.83205,491900000.0
2008-09-29 02:10:00,1.83205,1.83205,1.83105,1.83145,249499998.0
2008-09-29 02:15:00,1.83145,1.8318,1.83145,1.83155,101200000.0
2008-09-29 02:20:00,1.83155,1.83155,1.82845,1.82865,595399992.0
2008-09-29 02:25:00,1.82875,1.82875,1.8274,1.8274,911000008.0
2008-09-29 02:30:00,1.8274,1.8278,1.8267,1.82685,252100000.0
2008-09-29 02:35:00,1.8267,1.8274,1.8262,1.82695,304800001.0
2008-09-29 02:40:00,1.82695,1.8271,1.8263,1.8265,190200000.0
2008-09-29 02:45:00,1.8265,1.82665,1.82605,1.8265,887099999.0
2008-09-29 02:50:00,1.8265,1.8274,1.8264,1.827,573800000.0
2008-09-29 02:55:00,1.8272,1.8278,1.8272,1.8272,708599999.0
2008-09-29 03:00:00,1.8272,1.82785,1.8268,1.8276,248100000.0
2008-09-29 03:05:00,1.8276,1.8276,1.82695,1.82705,115600000.0
2008-09-29 03:10:00,1.827,1.8274,1.82675,1.82685,76900000.0
2008-09-29 03:15:00,1.82685,1.82745,1.82685,1.82745,110400000.0
2008-09-29 03:20:00,1.8276,1.8281,1.82735,1.8278,953999998.0
2008-09-29 03:25:00,1.8279,1.82835,1.8278,1.8281,803599996.0
2008-09-29 03:30:00,1.8281,1.82875,1.8281,1.8282,131700001.0
2008-09-29 03:35:00,1.8282,1.8282,1.82735,1.8278,612299998.0
2008-09-29 03:40:00,1.8278,1.82785,1.82694,1.82785,204800000.0
2008-09-29 03:45:00,1.82785,1.82815,1.82775,1.8281,516200001.0
2008-09-29 03:50:00,1.8281,1.82815,1.82785,1.82815,3821199973.0
2008-09-29 03:55:00,1.82815,1.8285,1.82775,1.8285,87700000.0
2008-09-29 04:00:00,1.82845,1.8285,1.82765,1.82775,1661900032.0
2008-09-29 04:05:00,1.82715,1.82785,1.82683,1.82729,88000000.0
2008-09-29 04:10:00,1.8278,1.82795,1.82702,1.82775,232799998.0
2008-09-29 04:15:00,1.8276,1.82825,1.82714,1.82825,133200000.0
2008-09-29 04:20:00,1.8282,1.8282,1.82764,1.82813,170900000.0
2008-09-29 04:25:00,1.828,1.8285,1.828,1.8284,78800000.0
2008-09-29 04:30:00,1.8287,1.8295,1.8287,1.82915,673400002.0
2008-09-29 04:35:00,1.8291,1.8291,1.82846,1.8291,445800001.0
2008-09-29 04:40:00,1.8291,1.8291,1.82835,1.8286,197200000.0
2008-09-29 04:45:00,1.8286,1.8291,1.8286,1.8289,2464999996.0
2008-09-29 04:50:00,1.8289,1.8289,1.82805,1.82845,2240100000.0
2008-09-29 04:55:00,1.8285,1.829,1.82838,1.82875,1307799996.0
2008-09-29 05:00:00,1.8288,1.8288,1.8275,1.82758,1010999999.0
2008-09-29 05:05:00,1.82785,1.8279,1.8276,1.82765,118400000.0
2008-09-29 05:10:00,1.82765,1.8284,1.82765,1.8282,144500000.0
2008-09-29 05:15:00,1.8283,1.82875,1.8282,1.82865,210300000.0
2008-09-29 05:20:00,1.82865,1.82905,1.82847,1.8287,150600000.0
2008-09-29 05:25:00,1.829,1.8292,1.82889,1.8291,216600000.0
2008-09-29 05:30:00,1.8292,1.8293,1.8291,1.8292,144400000.0
2008-09-29 05:35:00,1.8292,1.8292,1.82877,1.82905,172100000.0
2008-09-29 05:40:00,1.82899,1.8291,1.82866,1.82905,608500000.0
2008-09-29 05:45:00,1.8291,1.8291,1.8284,1.8284,156100000.0
2008-09-29 05:50:00,1.8284,1.8291,1.8281,1.8291,170400000.0
2008-09-29 05:55:00,1.8291,1.8292,1.8284,1.8284,842900000.0
2008-09-29 06:00:00,1.8284,1.8285,1.8284,1.8284,790400005.0
2008-09-29 06:05:00,1.82815,1.8284,1.82797,1.82805,336300000.0
2008-09-29 06:10:00,1.8282,1.8285,1.82804,1.8282,255100000.0
2008-09-29 06:15:00,1.8282,1.8283,1.8278,1.82795,298900001.0
2008-09-29 06:20:00,1.82795,1.8286,1.8277,1.8283,797900009.0
2008-09-29 06:25:00,1.8282,1.8282,1.8279,1.8282,280999998.0
2008-09-29 06:30:00,1.8283,1.8284,1.8281,1.8281,153400000.0
2008-09-29 06:35:00,1.8281,1.8285,1.82764,1.8284,232600000.0
2008-09-29 06:40:00,1.82835,1.8284,1.8282,1.82835,105300002.0
2008-09-29 06:45:00,1.82817,1.8283,1.82799,1.8282,207599995.0
2008-09-29 06:50:00,1.8282,1.8282,1.8273,1.82789,818800034.0
2008-09-29 06:55:00,1.82748,1.8278,1.82735,1.8277,429900006.0
2008-09-29 07:00:00,1.8277,1.8278,1.82745,1.8276,100600000.0
2008-09-29 07:05:00,1.8276,1.8277,1.826,1.82605,1631500001.0
2008-09-29 07:10:00,1.8262,1.82645,1.82595,1.826,408900000.0
2008-09-29 07:15:00,1.826,1.82615,1.825,1.82515,738200000.0
2008-09-29 07:20:00,1.82525,1.8257,1.82405,1.8242,798499994.0
2008-09-29 07:25:00,1.8241,1.8242,1.82315,1.8234,786400000.0
2008-09-29 07:30:00,1.8234,1.82345,1.8232,1.82345,205400000.0
2008-09-29 07:35:00,1.8234,1.8239,1.82285,1.8229,943100000.0
2008-09-29 07:40:00,1.82305,1.8243,1.8228,1.8242,1262300011.0
2008-09-29 07:45:00,1.8242,1.8255,1.8235,1.8247,885399998.0
2008-09-29 07:50:00,1.82485,1.82505,1.824,1.82505,1562599988.0
2008-09-29 07:55:00,1.82495,1.8274,1.8249,1.8272,639400000.0
2008-09-29 08:00:00,1.8273,1.82745,1.8269,1.8274,755800000.0
2008-09-29 08:05:00,1.8274,1.8274,1.82415,1.8242,1604399998.0
2008-09-29 08:10:00,1.8242,1.8248,1.8235,1.8237,991800000.0
2008-09-29 08:15:00,1.8237,1.8238,1.8228,1.82315,1204700000.0
2008-09-29 08:20:00,1.82315,1.8241,1.823,1.8236,2000700007.0
2008-09-29 08:25:00,1.8236,1.8237,1.8228,1.823,1511100001.0
2008-09-29 08:30:00,1.823,1.82335,1.8209,1.821,1878400007.0
2008-09-29 08:35:00,1.8212,1.8212,1.8186,1.8187,3489600004.0
2008-09-29 08:40:00,1.81855,1.8209,1.8185,1.82055,2078599995.0
2008-09-29 08:45:00,1.82055,1.82085,1.81885,1.81915,1930600000.0
2008-09-29 08:50:00,1.81925,1.81945,1.8178,1.8191,2943299986.0
2008-09-29 08:55:00,1.819,1.81995,1.8184,1.81875,3190799979.0
2008-09-29 09:00:00,1.81885,1.819,1.8177,1.8179,2138600003.0
2008-09-29 09:05:00,1.81785,1.8182,1.81675,1.81675,1579700000.0
2008-09-29 09:10:00,1.81675,1.81695,1.8128,1.8129,2705180002.0
2008-09-29 09:15:00,1.8131,1.8135,1.8111,1.81235,2818399985.0
2008-09-29 09:20:00,1.8124,1.8124,1.80975,1.8104,2288200013.0
2008-09-29 09:25:00,1.8104,1.81055,1.80555,1.8081,3035500003.0
2008-09-29 09:30:00,1.8081,1.81185,1.8077,1.81025,1829307801.0
2008-09-29 09:35:00,1.8102,1.81075,1.8075,1.808,2242799999.0
2008-09-29 09:40:00,1.808,1.81005,1.8078,1.80885,1906599997.0
2008-09-29 09:45:00,1.80895,1.80915,1.8069,1.8091,1485599999.0
2008-09-29 09:50:00,1.8091,1.8095,1.8085,1.80935,2178299999.0
2008-09-29 09:55:00,1.80935,1.81125,1.80935,1.81125,2339299997.0
2008-09-29 10:00:00,1.81125,1.812,1.8095,1.80955,1806800000.0
2008-09-29 10:05:00,1.8094,1.8103,1.8091,1.8094,2160599999.0
2008-09-29 10:10:00,1.8094,1.8112,1.8091,1.80995,2387400017.0
2008-09-29 10:15:00,1.8101,1.8101,1.807,1.8072,2735899997.0
2008-09-29 10:20:00,1.80715,1.80715,1.8049,1.8055,3089500006.0
2008-09-29 10:25:00,1.80555,1.8061,1.80415,1.8043,1706300000.0
2008-09-29 10:30:00,1.8043,1.80705,1.80355,1.8069,2436499999.0
2008-09-29 10:35:00,1.80695,1.80745,1.80585,1.80705,1996799999.0
2008-09-29 10:40:00,1.80705,1.8079,1.80705,1.8078,1322230000.0
2008-09-29 10:45:00,1.80785,1.8093,1.8077,1.8077,2082900010.0
2008-09-29 10:50:00,1.80765,1.80845,1.80745,1.80745,1210599999.0
2008-09-29 10:55:00,1.80745,1.80745,1.80415,1.8046,1509800006.0
2008-09-29 11:00:00,1.80455,1.8055,1.80445,1.80445,1475000000.0
2008-09-29 11:05:00,1.80445,1.8055,1.80255,1.80315,2014200001.0
2008-09-29 11:10:00,1.80315,1.8054,1.803,1.80465,1547300000.0
2008-09-29 11:15:00,1.8046,1.8046,1.80125,1.80125,2157699992.0
2008-09-29 11:20:00,1.80125,1.80205,1.80045,1.8019,2497200003.0
2008-09-29 11:25:00,1.802,1.8026,1.8005,1.80065,1480600000.0
2008-09-29 11:30:00,1.8006,1.80115,1.7972,1.79755,2046399994.0
2008-09-29 11:35:00,1.79755,1.79865,1.79575,1.7985,3022199989.0
2008-09-29 11:40:00,1.7985,1.79905,1.79805,1.79885,2172159994.0
2008-09-29 11:45:00,1.79885,1.79965,1.79715,1.7988,1895430000.0
2008-09-29 11:50:00,1.7988,1.80085,1.7988,1.7999,2207599996.0
2008-09-29 11:55:00,1.7999,1.80015,1.799,1.79995,1710000000.0
2008-09-29 12:00:00,1.8,1.8001,1.79895,1.79935,1407980000.0
2008-09-29 12:05:00,1.7994,1.80065,1.79895,1.8006,1295500000.0
2008-09-29 12:10:00,1.8006,1.80125,1.79985,1.80055,1445699999.0
2008-09-29 12:15:00,1.80055,1.8017,1.79955,1.7997,2802880029.0
2008-09-29 12:20:00,1.7997,1.8018,1.79965,1.8015,2069300000.0
2008-09-29 12:25:00,1.80155,1.8026,1.8005,1.80215,1076100000.0
2008-09-29 12:30:00,1.80215,1.8023,1.80175,1.80185,1089900000.0
2008-09-29 12:35:00,1.80185,1.80325,1.80175,1.80315,1215220000.0
2008-09-29 12:40:00,1.80315,1.80315,1.80225,1.8023,1648999979.0
2008-09-29 12:45:00,1.8023,1.80285,1.802,1.8023,1390280007.0
2008-09-29 12:50:00,1.8023,1.8035,1.80205,1.80235,1649900000.0
2008-09-29 12:55:00,1.80245,1.80285,1.8014,1.8023,1707799986.0
2008-09-29 13:00:00,1.8025,1.80255,1.8012,1.80155,1432099997.0
2008-09-29 13:05:00,1.80155,1.8017,1.80045,1.80085,3005999979.0
2008-09-29 13:10:00,1.80085,1.80155,1.79955,1.7998,2453400000.0
2008-09-29 13:15:00,1.79975,1.80035,1.79785,1.79835,3194400012.0
2008-09-29 13:20:00,1.79835,1.8003,1.7982,1.79895,2382700000.0
2008-09-29 13:25:00,1.79895,1.80055,1.79885,1.8001,2267599998.0
2008-09-29 13:30:00,1.80015,1.80215,1.80015,1.80085,2428899997.0
2008-09-29 13:35:00,1.80085,1.80205,1.80055,1.802,1490800000.0
2008-09-29 13:40:00,1.80205,1.8044,1.802,1.80355,1692700001.0
2008-09-29 13:45:00,1.80355,1.80425,1.80325,1.8039,1668900000.0
2008-09-29 13:50:00,1.80385,1.80485,1.80355,1.8037,1922700000.0
2008-09-29 13:55:00,1.8037,1.8039,1.80115,1.8017,1882099999.0
2008-09-29 14:00:00,1.8016,1.80335,1.8015,1.80325,1623100001.0
2008-09-29 14:05:00,1.8033,1.804,1.80255,1.803,1754099997.0
2008-09-29 14:10:00,1.8031,1.80335,1.80265,1.80265,1470200000.0
2008-09-29 14:15:00,1.8025,1.8042,1.8025,1.8034,1192200000.0
2008-09-29 14:20:00,1.8034,1.8053,1.8034,1.80445,1738100000.0
2008-09-29 14:25:00,1.8044,1.8049,1.8041,1.80475,2174300006.0
2008-09-29 14:30:00,1.80465,1.8071,1.8041,1.80615,1915700003.0
2008-09-29 14:35:00,1.80615,1.80615,1.80465,1.8049,2136100001.0
2008-09-29 14:40:00,1.80485,1.80515,1.80345,1.80355,1926891099.0
2008-09-29 14:45:00,1.80355,1.805,1.8031,1.8031,2719899999.0
2008-09-29 14:50:00,1.8031,1.8031,1.8013,1.8025,2013499999.0
2008-09-29 14:55:00,1.8025,1.80435,1.80185,1.80435,985700000.0
2008-09-29 15:00:00,1.8043,1.8057,1.804,1.80465,2483750981.0
2008-09-29 15:05:00,1.8047,1.8071,1.80465,1.80685,1722200004.0
2008-09-29 15:10:00,1.8068,1.8074,1.80425,1.80475,2319700000.0
2008-09-29 15:15:00,1.80475,1.80615,1.80465,1.80555,2238500008.0
2008-09-29 15:20:00,1.80555,1.8056,1.80485,1.8052,2065100001.0
2008-09-29 15:25:00,1.80525,1.8053,1.805,1.8052,950400000.0
2008-09-29 15:30:00,1.80515,1.80615,1.80405,1.8044,1590100000.0
2008-09-29 15:35:00,1.80435,1.8072,1.8043,1.8056,1262500000.0
2008-09-29 15:40:00,1.8055,1.8068,1.80515,1.8064,2280100003.0
2008-09-29 15:45:00,1.80645,1.80675,1.8062,1.80645,2630000005.0
2008-09-29 15:50:00,1.80645,1.8066,1.8051,1.8052,1995399999.0
2008-09-29 15:55:00,1.8052,1.8052,1.8036,1.804,2498699996.0
2008-09-29 16:00:00,1.80395,1.80795,1.8039,1.80785,2583900002.0
2008-09-29 16:05:00,1.80785,1.80925,1.8071,1.8082,3006700000.0
2008-09-29 16:10:00,1.8082,1.80935,1.80755,1.80895,2546099995.0
2008-09-29 16:15:00,1.80895,1.813,1.8082,1.8129,2751999997.0
2008-09-29 16:20:00,1.813,1.8131,1.8095,1.8099,2195900000.0
2008-09-29 16:25:00,1.8099,1.811,1.8095,1.81085,1962200000.0
2008-09-29 16:30:00,1.8108,1.8123,1.8103,1.8116,1535200000.0
2008-09-29 16:35:00,1.8116,1.81195,1.81035,1.81085,2118700003.0
2008-09-29 16:40:00,1.8108,1.8113,1.8092,1.80985,1975199999.0
2008-09-29 16:45:00,1.80985,1.81155,1.80975,1.8108,2373400001.0
2008-09-29 16:50:00,1.8108,1.81185,1.81025,1.81185,1877500005.0
2008-09-29 16:55:00,1.81185,1.8122,1.80875,1.8094,1116099998.0
2008-09-29 17:00:00,1.8095,1.8097,1.8073,1.8082,1881800004.0
2008-09-29 17:05:00,1.8083,1.8095,1.8082,1.80925,1139700001.0
2008-09-29 17:10:00,1.8092,1.80935,1.80845,1.80915,1377600000.0
2008-09-29 17:15:00,1.80915,1.8094,1.80885,1.8091,927115001.0
2008-09-29 17:20:00,1.8091,1.8097,1.80705,1.8071,1380400002.0
2008-09-29 17:25:00,1.80705,1.8073,1.80565,1.80655,1662999997.0
2008-09-29 17:30:00,1.80655,1.8074,1.80615,1.8074,2396799993.0
2008-09-29 17:35:00,1.80735,1.80845,1.80735,1.8082,833900000.0
2008-09-29 17:40:00,1.8082,1.8086,1.80675,1.80785,1444600000.0
2008-09-29 17:45:00,1.80785,1.80785,1.8041,1.8045,2937400024.0
2008-09-29 17:50:00,1.8045,1.8047,1.80375,1.80375,1387300001.0
2008-09-29 17:55:00,1.80375,1.80435,1.8035,1.80395,1783399998.0
2008-09-29 18:00:00,1.80395,1.8042,1.8037,1.80405,725800000.0
2008-09-29 18:05:00,1.804,1.80405,1.8035,1.8036,1201200002.0
2008-09-29 18:10:00,1.8036,1.80415,1.8035,1.8039,1177900000.0
2008-09-29 18:15:00,1.804,1.8042,1.8029,1.80335,1256199998.0
2008-09-29 18:20:00,1.80335,1.80345,1.8028,1.8034,626300000.0
2008-09-29 18:25:00,1.80335,1.8039,1.80325,1.8038,410400000.0
2008-09-29 18:30:00,1.8038,1.80395,1.80275,1.80325,1469200011.0
2008-09-29 18:35:00,1.80325,1.80325,1.80225,1.80295,1228199996.0
2008-09-29 18:40:00,1.80295,1.80375,1.80275,1.80295,1573400000.0
2008-09-29 18:45:00,1.80295,1.804,1.80295,1.8036,824600000.0
2008-09-29 18:50:00,1.8036,1.80375,1.80305,1.8036,527599996.0
2008-09-29 18:55:00,1.8036,1.8036,1.80305,1.80305,944400000.0
2008-09-29 19:00:00,1.80305,1.8032,1.80175,1.80175,1085000003.0
2008-09-29 19:05:00,1.8018,1.8022,1.80135,1.80135,3021799996.0
2008-09-29 19:10:00,1.80135,1.8018,1.80135,1.80145,556800000.0
2008-09-29 19:15:00,1.80145,1.8043,1.80145,1.80415,778600000.0
2008-09-29 19:20:00,1.80415,1.80535,1.80345,1.80535,606900002.0
2008-09-29 19:25:00,1.80535,1.8069,1.8052,1.80545,1497500003.0
2008-09-29 19:30:00,1.80545,1.80605,1.80535,1.8059,448000000.0
2008-09-29 19:35:00,1.80595,1.806,1.8036,1.8041,808399999.0
2008-09-29 19:40:00,1.8041,1.81,1.8041,1.81,1365800001.0
2008-09-29 19:45:00,1.81,1.81725,1.80625,1.80975,3186099998.0
2008-09-29 19:50:00,1.8099,1.81175,1.80655,1.80655,2659800000.0
2008-09-29 19:55:00,1.8066,1.80985,1.8065,1.80925,964500000.0
2008-09-29 20:00:00,1.80925,1.81125,1.8088,1.81055,695599999.0
2008-09-29 20:05:00,1.81095,1.81475,1.8095,1.81365,2080400002.0
2008-09-29 20:10:00,1.8135,1.8144,1.8108,1.81385,2388000019.0
2008-09-29 20:15:00,1.8138,1.8182,1.81365,1.81765,1894299999.0
2008-09-29 20:20:00,1.81765,1.818,1.81265,1.8146,3285000018.0
2008-09-29 20:25:00,1.8146,1.8171,1.81435,1.8155,912400002.0
2008-09-29 20:30:00,1.8155,1.81595,1.81385,1.81595,2213199989.0
2008-09-29 20:35:00,1.81585,1.8167,1.8151,1.816,1265682220.0
2008-09-29 20:40:00,1.816,1.816,1.81415,1.81465,1981100009.0
2008-09-29 20:45:00,1.81465,1.8148,1.81375,1.81375,2073200039.0
2008-09-29 20:50:00,1.81375,1.8148,1.8137,1.81435,1366600004.0
2008-09-29 20:55:00,1.81435,1.81485,1.81425,1.81445,780000000.0
2008-09-29 21:00:00,1.81445,1.81445,1.81285,1.81305,2960799992.0
2008-09-29 21:05:00,1.81305,1.81365,1.81305,1.81345,521800000.0
2008-09-29 21:10:00,1.81345,1.8138,1.81295,1.8138,584800001.0
2008-09-29 21:15:00,1.8138,1.81415,1.81375,1.81415,604200003.0
2008-09-29 21:20:00,1.81415,1.8142,1.8135,1.81365,2785900061.0
2008-09-29 21:25:00,1.8136,1.81385,1.8126,1.81305,831200011.0
2008-09-29 21:30:00,1.81305,1.81305,1.81175,1.81205,1864199997.0
2008-09-29 21:35:00,1.81205,1.81285,1.81185,1.8128,606399997.0
2008-09-29 21:40:00,1.8128,1.8128,1.8117,1.81175,1003600004.0
2008-09-29 21:45:00,1.81175,1.81175,1.80935,1.81005,1619300002.0
2008-09-29 21:50:00,1.81005,1.8101,1.80915,1.8093,487400000.0
2008-09-29 21:55:00,1.8093,1.81015,1.80885,1.80885,553000000.0
2008-09-29 22:00:00,1.8089,1.80915,1.80865,1.809,161900000.0
2008-09-29 22:05:00,1.809,1.8102,1.80885,1.81005,436600000.0
2008-09-29 22:10:00,1.8101,1.8102,1.80875,1.80905,473400000.0
2008-09-29 22:15:00,1.80915,1.80915,1.80805,1.8081,1463000007.0
2008-09-29 22:20:00,1.8081,1.80895,1.80805,1.80895,947000003.0
2008-09-29 22:25:00,1.80895,1.80895,1.8084,1.80875,3631800026.0
2008-09-29 22:30:00,1.80875,1.8089,1.80785,1.80815,932299988.0
2008-09-29 22:35:00,1.80845,1.8089,1.80805,1.8088,331900000.0
2008-09-29 22:40:00,1.8088,1.80945,1.80865,1.80915,523800002.0
2008-09-29 22:45:00,1.809,1.80905,1.8083,1.8088,704999999.0
2008-09-29 22:50:00,1.8088,1.8088,1.80805,1.8087,426200000.0
2008-09-29 22:55:00,1.8087,1.809,1.8082,1.8086,702800004.0
2008-09-29 23:00:00,1.8086,1.8088,1.80695,1.80765,1232499999.0
2008-09-29 23:05:00,1.8076,1.80785,1.80675,1.8073,3668899999.0
2008-09-29 23:10:00,1.8073,1.8075,1.80683,1.807,276700000.0
2008-09-29 23:15:00,1.80705,1.8076,1.80705,1.8076,379400000.0
2008-09-29 23:20:00,1.8076,1.8076,1.80645,1.80684,318200000.0
2008-09-29 23:25:00,1.80705,1.8072,1.80655,1.80713,204200000.0
2008-09-29 23:30:00,1.80695,1.80715,1.80645,1.80715,240400000.0
2008-09-29 23:35:00,1.80715,1.80765,1.80664,1.8071,777699999.0
2008-09-29 23:40:00,1.80715,1.8073,1.80657,1.80691,509999998.0
2008-09-29 23:45:00,1.8071,1.8071,1.8037,1.8045,327900000.0
2008-09-29 23:50:00,1.8045,1.80465,1.8035,1.8041,395500000.0
2008-09-29 23:55:00,1.80415,1.80425,1.80367,1.8041,848699999.0
2008-09-30 00:00:00,1.8041,1.80428,1.8022,1.8022,1653299999.0
2008-09-30 00:05:00,1.8022,1.8022,1.80055,1.8016,1109599991.0
2008-09-30 00:10:00,1.8016,1.80195,1.801,1.8015,2121400000.0
2008-09-30 00:15:00,1.8016,1.80215,1.8015,1.80185,528300000.0
2008-09-30 00:20:00,1.8019,1.8021,1.8014,1.8015,372600000.0
2008-09-30 00:25:00,1.8015,1.8018,1.8008,1.8009,905200000.0
2008-09-30 00:30:00,1.8009,1.8011,1.80015,1.8002,2161700003.0
2008-09-30 00:35:00,1.8002,1.8002,1.79914,1.79914,75000000.0
2008-09-30 00:40:00,1.79965,1.80045,1.79927,1.80045,464800001.0
2008-09-30 00:45:00,1.8004,1.8011,1.8003,1.8005,395899996.0
2008-09-30 00:50:00,1.8005,1.8009,1.80013,1.80072,352400000.0
2008-09-30 00:55:00,1.8009,1.8013,1.80035,1.8007,305500000.0
2008-09-30 01:00:00,1.80075,1.8008,1.80005,1.80065,225100000.0
2008-09-30 01:05:00,1.80022,1.8011,1.80005,1.8009,651300000.0
2008-09-30 01:10:00,1.8009,1.80135,1.8008,1.8009,266800000.0
2008-09-30 01:15:00,1.8009,1.80095,1.8005,1.8009,272000000.0
2008-09-30 01:20:00,1.8009,1.8009,1.8003,1.80085,188900000.0
2008-09-30 01:25:00,1.80085,1.8012,1.8005,1.801,385699995.0
2008-09-30 01:30:00,1.8012,1.8019,1.80095,1.8019,604900000.0
2008-09-30 01:35:00,1.8022,1.80315,1.80175,1.8031,458800001.0
2008-09-30 01:40:00,1.80315,1.8035,1.80225,1.80249,713400001.0
2008-09-30 01:45:00,1.8028,1.8028,1.8021,1.8022,726399998.0
2008-09-30 01:50:00,1.8022,1.80235,1.8009,1.80135,707499999.0
2008-09-30 01:55:00,1.80095,1.80175,1.80095,1.8013,115900000.0
2008-09-30 02:00:00,1.8013,1.80235,1.8013,1.80235,639200003.0
2008-09-30 02:05:00,1.8022,1.8023,1.8015,1.80175,1095099998.0
2008-09-30 02:10:00,1.8017,1.80215,1.8016,1.80215,216400000.0
2008-09-30 02:15:00,1.80215,1.80225,1.80135,1.80135,427100000.0
2008-09-30 02:20:00,1.8013,1.8017,1.80055,1.8015,625600000.0
2008-09-30 02:25:00,1.8016,1.8016,1.8001,1.80105,1624399996.0
2008-09-30 02:30:00,1.80115,1.8018,1.80106,1.8018,64700000.0
2008-09-30 02:35:00,1.80155,1.8035,1.80155,1.8032,1200100009.0
2008-09-30 02:40:00,1.8032,1.8032,1.8031,1.8032,1450200002.0
2008-09-30 02:45:00,1.8032,1.8032,1.8027,1.803,408799998.0
2008-09-30 02:50:00,1.8031,1.8066,1.803,1.8065,579100000.0
2008-09-30 02:55:00,1.80655,1.8068,1.80475,1.8064,1698400005.0
2008-09-30 03:00:00,1.8064,1.8065,1.8044,1.805,1006800000.0
2008-09-30 03:05:00,1.805,1.80635,1.80465,1.8048,1037500001.0
2008-09-30 03:10:00,1.8048,1.8056,1.8045,1.8056,719100000.0
2008-09-30 03:15:00,1.8054,1.80615,1.805,1.805,782300007.0
2008-09-30 03:20:00,1.80505,1.80505,1.8046,1.80485,138000000.0
2008-09-30 03:25:00,1.80485,1.80485,1.80387,1.8048,903800001.0
2008-09-30 03:30:00,1.80485,1.80505,1.8047,1.80495,388900000.0
2008-09-30 03:35:00,1.805,1.8052,1.8046,1.80465,883400000.0
2008-09-30 03:40:00,1.80465,1.80465,1.80365,1.8037,1594500002.0
2008-09-30 03:45:00,1.80365,1.8037,1.8029,1.8031,606900000.0
2008-09-30 03:50:00,1.8031,1.80355,1.8031,1.8034,424200001.0
2008-09-30 03:55:00,1.80278,1.8034,1.8027,1.8028,905200000.0
2008-09-30 04:00:00,1.8028,1.8029,1.8028,1.8028,347400000.0
2008-09-30 04:05:00,1.8028,1.8028,1.8022,1.8022,601900000.0
2008-09-30 04:10:00,1.8022,1.8022,1.80132,1.8022,823099998.0
2008-09-30 04:15:00,1.8022,1.8022,1.8012,1.8018,736099999.0
2008-09-30 04:20:00,1.8017,1.802,1.80035,1.8007,857600001.0
2008-09-30 04:25:00,1.8007,1.8013,1.8007,1.80125,383400000.0
2008-09-30 04:30:00,1.8013,1.80185,1.8007,1.80105,695699997.0
2008-09-30 04:35:00,1.8011,1.8011,1.8002,1.8002,275300000.0
2008-09-30 04:40:00,1.8002,1.80125,1.8002,1.8011,571900001.0
2008-09-30 04:45:00,1.8011,1.8011,1.8001,1.80025,578000000.0
2008-09-30 04:50:00,1.8003,1.8005,1.799,1.7993,991500000.0
2008-09-30 04:55:00,1.7993,1.7993,1.7988,1.79885,579800000.0
2008-09-30 05:00:00,1.79885,1.799,1.7987,1.7988,3762100087.0
2008-09-30 05:05:00,1.7988,1.799,1.79845,1.7988,100600000.0
2008-09-30 05:10:00,1.7988,1.799,1.79821,1.799,255200000.0
2008-09-30 05:15:00,1.799,1.80055,1.7988,1.8003,1236800007.0
2008-09-30 05:20:00,1.8003,1.8003,1.799,1.7994,838999999.0
2008-09-30 05:25:00,1.7994,1.7995,1.79889,1.79896,780300001.0
2008-09-30 05:30:00,1.79901,1.7994,1.79889,1.7994,487400000.0
2008-09-30 05:35:00,1.7994,1.79945,1.7985,1.79945,388300000.0
2008-09-30 05:40:00,1.7994,1.80025,1.79935,1.80025,473299999.0
2008-09-30 05:45:00,1.8002,1.80045,1.79975,1.7999,1070799986.0
2008-09-30 05:50:00,1.79995,1.8005,1.7997,1.8004,1580099986.0
2008-09-30 05:55:00,1.8003,1.80075,1.80025,1.8005,266700000.0
2008-09-30 06:00:00,1.8005,1.8005,1.8001,1.8005,576399998.0
2008-09-30 06:05:00,1.80025,1.80055,1.80004,1.8005,266400000.0
2008-09-30 06:10:00,1.80055,1.80265,1.80055,1.80205,502700000.0
2008-09-30 06:15:00,1.802,1.8027,1.8019,1.802,531200000.0
2008-09-30 06:20:00,1.8019,1.8024,1.80145,1.8022,615000002.0
2008-09-30 06:25:00,1.8022,1.8029,1.8022,1.8027,556600012.0
2008-09-30 06:30:00,1.8027,1.8027,1.80195,1.8023,801500025.0
2008-09-30 06:35:00,1.8023,1.80245,1.80215,1.8022,316600000.0
2008-09-30 06:40:00,1.8022,1.8022,1.80175,1.8019,455300000.0
2008-09-30 06:45:00,1.8022,1.8024,1.80165,1.80235,84600000.0
2008-09-30 06:50:00,1.80235,1.8029,1.8023,1.80245,417300001.0
2008-09-30 06:55:00,1.80245,1.80245,1.80208,1.8024,205800000.0
2008-09-30 07:00:00,1.8024,1.80305,1.8015,1.803,487300001.0
2008-09-30 07:05:00,1.803,1.8032,1.803,1.8032,183400001.0
2008-09-30 07:10:00,1.8032,1.8041,1.80315,1.8039,569500000.0
2008-09-30 07:15:00,1.8039,1.80455,1.8034,1.80425,382700000.0
2008-09-30 07:20:00,1.8043,1.80555,1.80415,1.80505,829600011.0
2008-09-30 07:25:00,1.8051,1.8054,1.80505,1.80525,198200000.0
2008-09-30 07:30:00,1.8054,1.8054,1.80406,1.80418,694300000.0
2008-09-30 07:35:00,1.8045,1.80515,1.8045,1.805,415500000.0
2008-09-30 07:40:00,1.80505,1.8052,1.80505,1.8051,350200000.0
2008-09-30 07:45:00,1.8051,1.8051,1.8043,1.8046,1332800015.0
2008-09-30 07:50:00,1.80465,1.8056,1.80465,1.8056,697799995.0
2008-09-30 07:55:00,1.8056,1.8056,1.8025,1.8028,1458499999.0
2008-09-30 08:00:00,1.8028,1.8032,1.8023,1.8026,788699997.0
2008-09-30 08:05:00,1.8027,1.8029,1.80015,1.80015,2055800001.0
2008-09-30 08:10:00,1.8002,1.80225,1.80005,1.80225,522200000.0
2008-09-30 08:15:00,1.80225,1.80455,1.80225,1.80415,1504299981.0
2008-09-30 08:20:00,1.80415,1.80455,1.80265,1.8027,877199999.0
2008-09-30 08:25:00,1.8027,1.80575,1.8027,1.80545,550200000.0
2008-09-30 08:30:00,1.80545,1.80615,1.8053,1.8059,432600000.0
2008-09-30 08:35:00,1.8059,1.806,1.8029,1.80325,948500000.0
2008-09-30 08:40:00,1.8033,1.8045,1.80155,1.80185,714999999.0
2008-09-30 08:45:00,1.80155,1.80285,1.80155,1.80175,460000000.0
2008-09-30 08:50:00,1.80175,1.80525,1.80165,1.805,615700000.0
2008-09-30 08:55:00,1.80495,1.80555,1.80335,1.80485,1451599996.0
2008-09-30 09:00:00,1.80485,1.80855,1.8048,1.80625,1333600000.0
2008-09-30 09:05:00,1.80635,1.80715,1.8054,1.80545,1551099999.0
2008-09-30 09:10:00,1.80545,1.8084,1.80545,1.80765,1235600000.0
2008-09-30 09:15:00,1.80765,1.81135,1.80765,1.80935,1298199999.0
2008-09-30 09:20:00,1.80935,1.81115,1.8093,1.80995,1121000000.0
2008-09-30 09:25:00,1.80995,1.8117,1.8098,1.81115,1448200004.0
2008-09-30 09:30:00,1.81115,1.81115,1.80865,1.80875,2144699998.0
2008-09-30 09:35:00,1.80875,1.80915,1.80745,1.80835,1880399995.0
2008-09-30 09:40:00,1.80835,1.80875,1.80625,1.80635,1151800001.0
2008-09-30 09:45:00,1.8064,1.8077,1.8061,1.8077,978100000.0
2008-09-30 09:50:00,1.8077,1.8077,1.8034,1.80415,1956799998.0
2008-09-30 09:55:00,1.80415,1.8059,1.8035,1.8047,1681459999.0
2008-09-30 10:00:00,1.80475,1.8067,1.8041,1.80645,1454200001.0
2008-09-30 10:05:00,1.80645,1.80645,1.80405,1.80495,1328600000.0
2008-09-30 10:10:00,1.8049,1.80515,1.80405,1.8048,1258800002.0
2008-09-30 10:15:00,1.8048,1.8055,1.80415,1.8044,1536780002.0
2008-09-30 10:20:00,1.80445,1.80515,1.80345,1.8051,1443599999.0
2008-09-30 10:25:00,1.80505,1.8062,1.80455,1.80605,2016020000.0
2008-09-30 10:30:00,1.80605,1.8075,1.805,1.80725,2145700003.0
2008-09-30 10:35:00,1.8073,1.8093,1.80675,1.80895,1629480000.0
2008-09-30 10:40:00,1.809,1.80985,1.80815,1.8082,1524859996.0
2008-09-30 10:45:00,1.8082,1.80925,1.8082,1.8091,1127180000.0
2008-09-30 10:50:00,1.80905,1.8091,1.80775,1.80815,1548640000.0
2008-09-30 10:55:00,1.80815,1.80855,1.80775,1.8083,2245999996.0
2008-09-30 11:00:00,1.80835,1.8095,1.80805,1.80805,1983440004.0
2008-09-30 11:05:00,1.80805,1.80895,1.8063,1.8063,2350299997.0
2008-09-30 11:10:00,1.8063,1.8067,1.80595,1.80625,1948599999.0
2008-09-30 11:15:00,1.80635,1.80645,1.80545,1.80595,1133400000.0
2008-09-30 11:20:00,1.80595,1.80605,1.80405,1.80455,1081300000.0
2008-09-30 11:25:00,1.80465,1.80495,1.8032,1.8044,1147940000.0
2008-09-30 11:30:00,1.8044,1.8055,1.80415,1.8051,1255200000.0
2008-09-30 11:35:00,1.80505,1.8053,1.8043,1.80505,2476099997.0
2008-09-30 11:40:00,1.80505,1.80675,1.80505,1.8066,2204800000.0
2008-09-30 11:45:00,1.8066,1.8068,1.80595,1.80645,1262900001.0
2008-09-30 11:50:00,1.80645,1.8078,1.8064,1.8073,1682799990.0
2008-09-30 11:55:00,1.80735,1.8085,1.80705,1.8072,2325499999.0
2008-09-30 12:00:00,1.8072,1.80745,1.80665,1.8071,1235200000.0
2008-09-30 12:05:00,1.80715,1.8073,1.8064,1.80695,1110100000.0
2008-09-30 12:10:00,1.8069,1.8069,1.8049,1.80545,1414999999.0
2008-09-30 12:15:00,1.80545,1.8056,1.8051,1.80525,1124700001.0
2008-09-30 12:20:00,1.80525,1.80525,1.8032,1.80325,1802100004.0
2008-09-30 12:25:00,1.80325,1.80325,1.80085,1.80115,2867200005.0
2008-09-30 12:30:00,1.80115,1.80185,1.80055,1.8017,1753100000.0
2008-09-30 12:35:00,1.8017,1.8026,1.8013,1.8022,2084000001.0
2008-09-30 12:40:00,1.8022,1.80335,1.80125,1.80275,1707299999.0
2008-09-30 12:45:00,1.8028,1.8029,1.80095,1.801,2028699999.0
2008-09-30 12:50:00,1.80095,1.80245,1.80095,1.8013,2445500001.0
2008-09-30 12:55:00,1.80125,1.80145,1.79965,1.7997,1958600000.0
2008-09-30 13:00:00,1.79975,1.7999,1.79865,1.79905,2237000003.0
2008-09-30 13:05:00,1.799,1.80005,1.7982,1.79925,1867399998.0
2008-09-30 13:10:00,1.79925,1.7994,1.7978,1.79925,1809899999.0
2008-09-30 13:15:00,1.79925,1.8013,1.7992,1.8007,1700899998.0
2008-09-30 13:20:00,1.8007,1.8019,1.80065,1.80185,1405800000.0
2008-09-30 13:25:00,1.8018,1.8023,1.8012,1.80145,2817099998.0
2008-09-30 13:30:00,1.80145,1.8031,1.80145,1.8029,1857700004.0
2008-09-30 13:35:00,1.8029,1.8033,1.8017,1.8021,2762299997.0
2008-09-30 13:40:00,1.80225,1.8053,1.80125,1.8052,2305802993.0
2008-09-30 13:45:00,1.8052,1.8083,1.80515,1.8083,2431700000.0
2008-09-30 13:50:00,1.8083,1.80925,1.8065,1.8069,2204600000.0
2008-09-30 13:55:00,1.8069,1.8074,1.80625,1.807,3802600001.0
2008-09-30 14:00:00,1.807,1.81005,1.807,1.81,2506499999.0
2008-09-30 14:05:00,1.8101,1.8117,1.81,1.81115,2699999998.0
2008-09-30 14:10:00,1.8111,1.81115,1.80935,1.80935,4842200023.0
2008-09-30 14:15:00,1.80935,1.81015,1.8077,1.80995,3294299999.0
2008-09-30 14:20:00,1.80995,1.81035,1.80875,1.80925,1920100001.0
2008-09-30 14:25:00,1.80925,1.80955,1.80875,1.8095,2977099999.0
2008-09-30 14:30:00,1.8095,1.80965,1.8082,1.8088,1722500000.0
2008-09-30 14:35:00,1.8088,1.8088,1.80535,1.8067,2635499999.0
2008-09-30 14:40:00,1.8067,1.809,1.80535,1.8088,2475799999.0
2008-09-30 14:45:00,1.8088,1.8103,1.808,1.80895,2368800000.0
2008-09-30 14:50:00,1.809,1.80905,1.80715,1.80735,1323999999.0
2008-09-30 14:55:00,1.80735,1.8081,1.8066,1.80675,2074200000.0
2008-09-30 15:00:00,1.80675,1.8083,1.80645,1.80815,1878300000.0
2008-09-30 15:05:00,1.80815,1.8099,1.80815,1.80905,4782700000.0
2008-09-30 15:10:00,1.80905,1.8091,1.8069,1.80805,3987800009.0
2008-09-30 15:15:00,1.80815,1.8087,1.8065,1.8065,3438800000.0
2008-09-30 15:20:00,1.80655,1.80665,1.805,1.80505,2444699999.0
2008-09-30 15:25:00,1.805,1.80535,1.8022,1.8023,1489250399.0
2008-09-30 15:30:00,1.8022,1.80225,1.799,1.8017,2019600000.0
2008-09-30 15:35:00,1.8017,1.8024,1.7995,1.7997,2318700000.0
2008-09-30 15:40:00,1.7997,1.80045,1.79855,1.8002,2828899999.0
2008-09-30 15:45:00,1.8002,1.8019,1.7999,1.8005,2590799997.0
2008-09-30 15:50:00,1.8005,1.80135,1.7992,1.8003,3602299998.0
2008-09-30 15:55:00,1.8003,1.80225,1.80015,1.8011,2297700004.0
2008-09-30 16:00:00,1.80105,1.80235,1.79995,1.80225,2431000000.0
2008-09-30 16:05:00,1.80225,1.8038,1.80205,1.8029,1806500000.0
2008-09-30 16:10:00,1.803,1.803,1.8011,1.80165,1726800000.0
2008-09-30 16:15:00,1.8017,1.8045,1.80165,1.80285,1790400000.0
2008-09-30 16:20:00,1.80285,1.80455,1.8026,1.80425,1503800000.0
2008-09-30 16:25:00,1.80425,1.8043,1.80115,1.80185,2320599999.0
2008-09-30 16:30:00,1.80165,1.802,1.7987,1.79895,2229900000.0
2008-09-30 16:35:00,1.79895,1.799,1.796,1.7968,1839100000.0
2008-09-30 16:40:00,1.79685,1.7969,1.7932,1.7932,2983000000.0
2008-09-30 16:45:00,1.7932,1.7951,1.79205,1.7926,2634300000.0
2008-09-30 16:50:00,1.79255,1.7927,1.788,1.7899,4152199997.0
2008-09-30 16:55:00,1.7897,1.79095,1.78175,1.78175,3997199990.0
2008-09-30 17:00:00,1.78185,1.78335,1.7792,1.7792,4025099997.0
2008-09-30 17:05:00,1.7791,1.7818,1.7757,1.7818,2666899997.0
2008-09-30 17:10:00,1.78175,1.7835,1.78145,1.7832,1149800000.0
2008-09-30 17:15:00,1.7832,1.7834,1.77635,1.77655,1832800000.0
2008-09-30 17:20:00,1.77655,1.7801,1.77645,1.7801,1706500000.0
2008-09-30 17:25:00,1.7801,1.7802,1.77665,1.77665,1711399999.0
2008-09-30 17:30:00,1.77665,1.7797,1.7762,1.77795,1893200001.0
2008-09-30 17:35:00,1.77805,1.7787,1.777,1.7778,1559900002.0
2008-09-30 17:40:00,1.7778,1.7783,1.777,1.77715,1051799999.0
2008-09-30 17:45:00,1.77715,1.77905,1.7771,1.7789,962400000.0
2008-09-30 17:50:00,1.7789,1.7797,1.77775,1.7793,1269800000.0
2008-09-30 17:55:00,1.7794,1.7807,1.7791,1.7801,706100000.0
2008-09-30 18:00:00,1.7801,1.7815,1.7798,1.78095,1141699984.0
2008-09-30 18:05:00,1.78095,1.7823,1.7801,1.7821,854999999.0
2008-09-30 18:10:00,1.7821,1.78255,1.7812,1.78245,790200000.0
2008-09-30 18:15:00,1.7824,1.7843,1.7817,1.7843,753300000.0
2008-09-30 18:20:00,1.78425,1.7867,1.78405,1.78515,1172600000.0
2008-09-30 18:25:00,1.7852,1.7856,1.7847,1.78505,441300000.0
2008-09-30 18:30:00,1.78505,1.78505,1.78165,1.78165,779200000.0
2008-09-30 18:35:00,1.7818,1.78255,1.7805,1.7822,1898600002.0
2008-09-30 18:40:00,1.7822,1.78235,1.77995,1.77995,1170000000.0
2008-09-30 18:45:00,1.77995,1.78055,1.7796,1.78,1115200000.0
2008-09-30 18:50:00,1.78,1.7805,1.7799,1.78005,734900000.0
2008-09-30 18:55:00,1.78005,1.78055,1.7798,1.78,930200000.0
2008-09-30 19:00:00,1.78,1.78,1.7787,1.7788,1060400002.0
2008-09-30 19:05:00,1.7788,1.7789,1.7783,1.7783,473900000.0
2008-09-30 19:10:00,1.7783,1.7795,1.7783,1.77855,934700000.0
2008-09-30 19:15:00,1.7786,1.7789,1.7782,1.77845,955100000.0
2008-09-30 19:20:00,1.77845,1.7793,1.77825,1.7793,1130500000.0
2008-09-30 19:25:00,1.7793,1.77965,1.7788,1.77965,1419099982.0
2008-09-30 19:30:00,1.77965,1.7797,1.77815,1.7795,1209600000.0
2008-09-30 19:35:00,1.7795,1.7796,1.77825,1.77865,1671200014.0
2008-09-30 19:40:00,1.7786,1.7788,1.7778,1.778,494100000.0
2008-09-30 19:45:00,1.778,1.7789,1.778,1.7789,376600000.0
2008-09-30 19:50:00,1.7791,1.7793,1.77815,1.7788,653500000.0
2008-09-30 19:55:00,1.7788,1.7791,1.7786,1.77895,695800000.0
2008-09-30 20:00:00,1.77895,1.7793,1.77785,1.77805,946000000.0
2008-09-30 20:05:00,1.778,1.77825,1.777,1.7782,1275300000.0
2008-09-30 20:10:00,1.7782,1.77855,1.7778,1.7779,531100001.0
2008-09-30 20:15:00,1.77785,1.77785,1.7768,1.7771,961700000.0
2008-09-30 20:20:00,1.77715,1.7773,1.77675,1.7771,1241800000.0
2008-09-30 20:25:00,1.7771,1.778,1.77685,1.77765,790200000.0
2008-09-30 20:30:00,1.77765,1.77765,1.777,1.7776,714000000.0
2008-09-30 20:35:00,1.7776,1.7778,1.7765,1.77775,1036400000.0
2008-09-30 20:40:00,1.7777,1.77845,1.77725,1.7783,1005800000.0
2008-09-30 20:45:00,1.7783,1.7795,1.7782,1.77935,1064600000.0
2008-09-30 20:50:00,1.7793,1.7795,1.779,1.7793,1089999999.0
2008-09-30 20:55:00,1.7793,1.7793,1.7774,1.7774,1198400000.0
2008-09-30 21:00:00,1.7777,1.77805,1.77715,1.7775,1344500000.0
2008-09-30 21:05:00,1.7775,1.77805,1.777,1.7775,661100000.0
2008-09-30 21:10:00,1.77738,1.77775,1.77675,1.7772,633499996.0
2008-09-30 21:15:00,1.7772,1.7774,1.7769,1.7771,804399975.0
2008-09-30 21:20:00,1.7771,1.77735,1.777,1.77715,488600001.0
2008-09-30 21:25:00,1.77705,1.7774,1.7768,1.77695,1043300016.0
2008-09-30 21:30:00,1.777,1.7772,1.77665,1.77675,1132100000.0
2008-09-30 21:35:00,1.77685,1.77695,1.7767,1.7769,573999999.0
2008-09-30 21:40:00,1.77695,1.77735,1.7767,1.7768,644300000.0
2008-09-30 21:45:00,1.7768,1.7773,1.7768,1.7773,843599994.0
2008-09-30 21:50:00,1.77725,1.7777,1.777,1.77745,388200000.0
2008-09-30 21:55:00,1.77745,1.7778,1.77735,1.7777,177300000.0
2008-09-30 22:00:00,1.7777,1.77825,1.7775,1.7781,413600000.0
2008-09-30 22:05:00,1.77805,1.77805,1.7775,1.7776,643200000.0
2008-09-30 22:10:00,1.7776,1.7784,1.7776,1.77805,631600000.0
2008-09-30 22:15:00,1.7781,1.77825,1.7775,1.7777,809899998.0
2008-09-30 22:20:00,1.77755,1.7781,1.7774,1.77775,633400000.0
2008-09-30 22:25:00,1.7777,1.77785,1.7773,1.7773,322300000.0
2008-09-30 22:30:00,1.7773,1.778,1.77725,1.7777,374300000.0
2008-09-30 22:35:00,1.7777,1.77825,1.7777,1.77815,454000000.0
2008-09-30 22:40:00,1.77815,1.77855,1.77805,1.77855,316900000.0
2008-09-30 22:45:00,1.77855,1.78075,1.77855,1.7804,757900000.0
2008-09-30 22:50:00,1.7805,1.7808,1.7803,1.78065,476799999.0
2008-09-30 22:55:00,1.7806,1.78085,1.7805,1.7805,345800000.0
2008-09-30 23:00:00,1.7806,1.7809,1.78015,1.7809,372300000.0
2008-09-30 23:05:00,1.7809,1.7811,1.7808,1.7811,117500000.0
2008-09-30 23:10:00,1.7811,1.7819,1.78085,1.78175,139800000.0
2008-09-30 23:15:00,1.78175,1.7822,1.7817,1.7822,257499999.0
2008-09-30 23:20:00,1.7822,1.7829,1.7821,1.7829,86400000.0
2008-09-30 23:25:00,1.7831,1.78348,1.7829,1.7831,211400000.0
2008-09-30 23:30:00,1.7831,1.78345,1.78285,1.783,268700000.0
2008-09-30 23:35:00,1.783,1.78302,1.78241,1.783,552700002.0
2008-09-30 23:40:00,1.78297,1.78321,1.7824,1.783,397300000.0
2008-09-30 23:45:00,1.78324,1.78324,1.7825,1.783,803899997.0
2008-09-30 23:50:00,1.7832,1.7834,1.78295,1.7832,56600000.0
2008-09-30 23:55:00,1.7833,1.7834,1.7829,1.7831,2088999999.0
2008-10-01 00:00:00,1.7831,1.7838,1.78245,1.78365,1231200000.0
2008-10-01 00:05:00,1.78365,1.78365,1.78285,1.78348,626200004.0
2008-10-01 00:10:00,1.78341,1.78368,1.78303,1.78368,752499999.0
2008-10-01 00:15:00,1.78338,1.78364,1.7829,1.7829,519699998.0
2008-10-01 00:20:00,1.7829,1.78295,1.7824,1.7825,183000000.0
2008-10-01 00:25:00,1.7825,1.7825,1.7808,1.78145,684299999.0
2008-10-01 00:30:00,1.78155,1.78165,1.77965,1.78,1061199999.0
2008-10-01 00:35:00,1.77985,1.7802,1.7787,1.77965,158900000.0
2008-10-01 00:40:00,1.77965,1.77965,1.77845,1.779,719700002.0
2008-10-01 00:45:00,1.779,1.78135,1.779,1.7809,238700000.0
2008-10-01 00:50:00,1.7809,1.78176,1.7808,1.78136,187700000.0
2008-10-01 00:55:00,1.7815,1.78235,1.78075,1.7816,1257700000.0
2008-10-01 01:00:00,1.78155,1.7829,1.78155,1.7826,344200000.0
2008-10-01 01:05:00,1.7827,1.78335,1.7827,1.78295,150500000.0
2008-10-01 01:10:00,1.78285,1.78345,1.78274,1.7833,192800000.0
2008-10-01 01:15:00,1.7833,1.78355,1.78275,1.78335,921899997.0
2008-10-01 01:20:00,1.78335,1.78385,1.78335,1.78385,118500000.0
2008-10-01 01:25:00,1.7838,1.7841,1.78345,1.78405,123800000.0
2008-10-01 01:30:00,1.7841,1.7841,1.7835,1.78405,274299998.0
2008-10-01 01:35:00,1.7841,1.7844,1.78355,1.7841,708300005.0
2008-10-01 01:40:00,1.7841,1.7843,1.78325,1.7843,333800000.0
2008-10-01 01:45:00,1.78425,1.785,1.7842,1.7843,703700000.0
2008-10-01 01:50:00,1.7843,1.7843,1.7832,1.7832,901699992.0
2008-10-01 01:55:00,1.7832,1.78345,1.78275,1.78285,1144499986.0
2008-10-01 02:00:00,1.7831,1.7835,1.78265,1.7829,310800000.0
2008-10-01 02:05:00,1.7829,1.7831,1.781,1.7811,1019500002.0
2008-10-01 02:10:00,1.78135,1.7823,1.7806,1.7815,177400000.0
2008-10-01 02:15:00,1.78175,1.7819,1.78075,1.78125,474500000.0
2008-10-01 02:20:00,1.7812,1.7812,1.77955,1.78105,550400000.0
2008-10-01 02:25:00,1.7811,1.7814,1.77965,1.7797,1743199996.0
2008-10-01 02:30:00,1.7797,1.7802,1.7796,1.7802,467100000.0
2008-10-01 02:35:00,1.78,1.7803,1.7798,1.7799,835400005.0
2008-10-01 02:40:00,1.78,1.7803,1.7797,1.7801,1501500001.0
2008-10-01 02:45:00,1.78015,1.7806,1.77985,1.7802,819399998.0
2008-10-01 02:50:00,1.78025,1.78325,1.7802,1.78078,933900000.0
2008-10-01 02:55:00,1.7798,1.782,1.77915,1.7805,1603599999.0
2008-10-01 03:00:00,1.78055,1.78065,1.77975,1.7801,511400000.0
2008-10-01 03:05:00,1.78015,1.7806,1.7799,1.78035,564400000.0
2008-10-01 03:10:00,1.7804,1.7813,1.7804,1.78095,885499993.0
2008-10-01 03:15:00,1.781,1.7821,1.78085,1.7817,668800000.0
2008-10-01 03:20:00,1.7816,1.7835,1.7816,1.78325,498600000.0
2008-10-01 03:25:00,1.78325,1.7843,1.78315,1.7838,459800000.0
2008-10-01 03:30:00,1.7838,1.7839,1.7823,1.78266,872899996.0
2008-10-01 03:35:00,1.78295,1.78315,1.78275,1.7828,261600000.0
2008-10-01 03:40:00,1.7828,1.78305,1.78242,1.78305,220200000.0
2008-10-01 03:45:00,1.78315,1.78325,1.7819,1.782,383300000.0
2008-10-01 03:50:00,1.782,1.7824,1.7818,1.7823,195800000.0
2008-10-01 03:55:00,1.7824,1.78285,1.7821,1.7821,237000000.0
2008-10-01 04:00:00,1.7821,1.78245,1.7819,1.7822,216300000.0
2008-10-01 04:05:00,1.78235,1.78275,1.7818,1.7819,404400000.0
2008-10-01 04:10:00,1.7819,1.7819,1.7804,1.7804,726300000.0
2008-10-01 04:15:00,1.7804,1.78055,1.779,1.7798,593500001.0
2008-10-01 04:20:00,1.77985,1.783,1.77985,1.78295,382800000.0
2008-10-01 04:25:00,1.7828,1.7828,1.7815,1.7815,613400001.0
2008-10-01 04:30:00,1.7815,1.78185,1.7807,1.7809,411000000.0
2008-10-01 04:35:00,1.78095,1.7825,1.7809,1.78245,343000000.0
2008-10-01 04:40:00,1.78265,1.7827,1.78205,1.7822,130200000.0
2008-10-01 04:45:00,1.7822,1.7822,1.78132,1.7822,150900000.0
2008-10-01 04:50:00,1.7822,1.78245,1.7818,1.7818,86500000.0
2008-10-01 04:55:00,1.782,1.78265,1.782,1.7826,170800000.0
2008-10-01 05:00:00,1.78265,1.78265,1.78235,1.78245,68200000.0
2008-10-01 05:05:00,1.78245,1.78245,1.78,1.78075,309700000.0
2008-10-01 05:10:00,1.7807,1.78175,1.7807,1.7817,245900000.0
2008-10-01 05:15:00,1.7816,1.7826,1.7815,1.7823,291500000.0
2008-10-01 05:20:00,1.7823,1.78315,1.782,1.78315,194100000.0
2008-10-01 05:25:00,1.78315,1.78345,1.7829,1.783,189000000.0
2008-10-01 05:30:00,1.783,1.783,1.7816,1.7816,654800005.0
2008-10-01 05:35:00,1.7816,1.7816,1.78085,1.78115,242500000.0
2008-10-01 05:40:00,1.78115,1.7814,1.7809,1.78115,147700000.0
2008-10-01 05:45:00,1.78129,1.7825,1.78094,1.7825,242000001.0
2008-10-01 05:50:00,1.7825,1.78325,1.7825,1.7825,254399993.0
2008-10-01 05:55:00,1.7825,1.78435,1.7823,1.7839,549799993.0
2008-10-01 06:00:00,1.7839,1.78555,1.78355,1.7839,759000000.0
2008-10-01 06:05:00,1.7839,1.78395,1.78355,1.7837,110400000.0
2008-10-01 06:10:00,1.7837,1.7839,1.78355,1.7836,86100000.0
2008-10-01 06:15:00,1.7836,1.78405,1.78294,1.78304,452400000.0
2008-10-01 06:20:00,1.7835,1.78425,1.7835,1.7838,181700000.0
2008-10-01 06:25:00,1.78385,1.7839,1.7828,1.78335,241400000.0
2008-10-01 06:30:00,1.7833,1.78335,1.78315,1.78315,58400000.0
2008-10-01 06:35:00,1.7832,1.7833,1.7831,1.7831,55800000.0
2008-10-01 06:40:00,1.7831,1.78345,1.78305,1.78335,153700000.0
2008-10-01 06:45:00,1.7834,1.78345,1.78275,1.78275,109600000.0
2008-10-01 06:50:00,1.78275,1.78295,1.7824,1.7825,628100005.0
2008-10-01 06:55:00,1.78232,1.78301,1.78186,1.7825,445999999.0
2008-10-01 07:00:00,1.7825,1.78295,1.7809,1.7813,469299997.0
2008-10-01 07:05:00,1.7813,1.7813,1.7799,1.7802,470800000.0
2008-10-01 07:10:00,1.7802,1.7818,1.7802,1.7818,125100000.0
2008-10-01 07:15:00,1.78185,1.7835,1.7815,1.7823,370300001.0
2008-10-01 07:20:00,1.7823,1.7824,1.7805,1.78115,297899990.0
2008-10-01 07:25:00,1.78095,1.7824,1.78075,1.7817,845999998.0
2008-10-01 07:30:00,1.7818,1.7822,1.78125,1.78145,375300000.0
2008-10-01 07:35:00,1.78124,1.782,1.78045,1.78045,895300000.0
2008-10-01 07:40:00,1.78045,1.7805,1.78015,1.78015,711800002.0
2008-10-01 07:45:00,1.78015,1.7802,1.7784,1.7793,880300001.0
2008-10-01 07:50:00,1.7793,1.7803,1.7791,1.78005,656600012.0
2008-10-01 07:55:00,1.78005,1.78135,1.7799,1.7813,244000001.0
2008-10-01 08:00:00,1.78125,1.783,1.78085,1.78085,861200000.0
2008-10-01 08:05:00,1.78085,1.7815,1.7807,1.7813,1225000000.0
2008-10-01 08:10:00,1.7813,1.78475,1.7809,1.78395,1019800000.0
2008-10-01 08:15:00,1.78415,1.78465,1.78245,1.78255,1343400003.0
2008-10-01 08:20:00,1.78245,1.7831,1.782,1.78305,670599999.0
2008-10-01 08:25:00,1.78305,1.78725,1.78305,1.7866,1280100000.0
2008-10-01 08:30:00,1.7866,1.7872,1.7864,1.7871,1386900006.0
2008-10-01 08:35:00,1.7871,1.7871,1.78525,1.78545,1642300001.0
2008-10-01 08:40:00,1.7855,1.786,1.7839,1.78505,1617700000.0
2008-10-01 08:45:00,1.78505,1.7855,1.78365,1.7841,1301200000.0
2008-10-01 08:50:00,1.7841,1.7841,1.7819,1.78195,1662399994.0
2008-10-01 08:55:00,1.7818,1.782,1.7783,1.7785,1662200006.0
2008-10-01 09:00:00,1.7785,1.78145,1.7783,1.78145,1401400000.0
2008-10-01 09:05:00,1.78145,1.7816,1.7796,1.78105,1135099997.0
2008-10-01 09:10:00,1.7811,1.7816,1.779,1.78005,1159600000.0
2008-10-01 09:15:00,1.78,1.7818,1.78,1.78125,1202900000.0
2008-10-01 09:20:00,1.78125,1.78275,1.7812,1.7826,1237200001.0
2008-10-01 09:25:00,1.7825,1.7833,1.78225,1.783,623900000.0
2008-10-01 09:30:00,1.783,1.7855,1.7826,1.78475,2403699999.0
2008-10-01 09:35:00,1.78455,1.7848,1.78355,1.7837,983700000.0
2008-10-01 09:40:00,1.7837,1.7839,1.783,1.78365,1072000000.0
2008-10-01 09:45:00,1.78365,1.784,1.7813,1.7815,2252599997.0
2008-10-01 09:50:00,1.7815,1.7818,1.7801,1.7806,2308599993.0
2008-10-01 09:55:00,1.7806,1.78075,1.77845,1.779,1611300000.0
2008-10-01 10:00:00,1.779,1.7804,1.77835,1.77865,2250299999.0
2008-10-01 10:05:00,1.7787,1.7797,1.7783,1.779,1693499999.0
2008-10-01 10:10:00,1.77895,1.7795,1.7782,1.7784,1844100002.0
2008-10-01 10:15:00,1.7784,1.77865,1.77725,1.77735,3608000005.0
2008-10-01 10:20:00,1.7773,1.77865,1.7769,1.77865,1213399999.0
2008-10-01 10:25:00,1.77865,1.78055,1.7784,1.7802,1914800000.0
2008-10-01 10:30:00,1.7802,1.7802,1.7781,1.77995,1545400000.0
2008-10-01 10:35:00,1.77995,1.7815,1.7799,1.78125,952500000.0
2008-10-01 10:40:00,1.78125,1.78125,1.7803,1.78035,892199997.0
2008-10-01 10:45:00,1.78035,1.78045,1.77835,1.7785,1611599997.0
2008-10-01 10:50:00,1.7785,1.78125,1.7785,1.7808,1025700000.0
2008-10-01 10:55:00,1.7808,1.78095,1.77955,1.78025,1170300000.0
2008-10-01 11:00:00,1.78025,1.78235,1.7795,1.78205,1120800000.0
2008-10-01 11:05:00,1.782,1.7829,1.78055,1.78225,2964800001.0
2008-10-01 11:10:00,1.7822,1.78225,1.7801,1.78085,2537199993.0
2008-10-01 11:15:00,1.78085,1.78295,1.7807,1.7825,1514100000.0
2008-10-01 11:20:00,1.7825,1.7827,1.7816,1.78255,1507700013.0
2008-10-01 11:25:00,1.7826,1.7838,1.78225,1.78225,1593300000.0
2008-10-01 11:30:00,1.7823,1.784,1.78225,1.7837,2613100003.0
2008-10-01 11:35:00,1.7837,1.78605,1.78365,1.78475,2547400001.0
2008-10-01 11:40:00,1.78475,1.78555,1.78385,1.78525,1333500000.0
2008-10-01 11:45:00,1.78525,1.78575,1.7847,1.78475,2062299999.0
2008-10-01 11:50:00,1.78475,1.78475,1.7815,1.78205,2854900003.0
2008-10-01 11:55:00,1.782,1.78275,1.78155,1.78175,1447500000.0
2008-10-01 12:00:00,1.7819,1.78225,1.7812,1.7816,1703799992.0
2008-10-01 12:05:00,1.78165,1.78215,1.78155,1.78195,808499993.0
2008-10-01 12:10:00,1.78195,1.7844,1.7817,1.7836,1157399997.0
2008-10-01 12:15:00,1.7838,1.7838,1.7824,1.7828,1897900000.0
2008-10-01 12:20:00,1.7828,1.7837,1.7824,1.7837,1293799992.0
2008-10-01 12:25:00,1.7837,1.7841,1.78325,1.7833,1108899996.0
2008-10-01 12:30:00,1.78345,1.7842,1.7824,1.7841,1591900001.0
2008-10-01 12:35:00,1.7841,1.7844,1.78355,1.7838,1749600000.0
2008-10-01 12:40:00,1.7838,1.78465,1.78365,1.78405,1969700033.0
2008-10-01 12:45:00,1.78405,1.78405,1.7814,1.7815,1368600001.0
2008-10-01 12:50:00,1.7815,1.783,1.7814,1.78235,3133900005.0
2008-10-01 12:55:00,1.78235,1.78235,1.78155,1.7816,2342299998.0
2008-10-01 13:00:00,1.7816,1.78275,1.7812,1.7819,1276600002.0
2008-10-01 13:05:00,1.7819,1.78355,1.78175,1.78355,1679600000.0
2008-10-01 13:10:00,1.7836,1.78455,1.7833,1.7838,1581500003.0
2008-10-01 13:15:00,1.7838,1.78455,1.7827,1.78305,1647100000.0
2008-10-01 13:20:00,1.78305,1.78315,1.7824,1.7827,1662799999.0
2008-10-01 13:25:00,1.7827,1.7829,1.7815,1.7824,2062499985.0
2008-10-01 13:30:00,1.7825,1.78345,1.78235,1.78265,1972100007.0
2008-10-01 13:35:00,1.7826,1.7832,1.78225,1.78305,866000000.0
2008-10-01 13:40:00,1.7831,1.78395,1.78305,1.7833,1954700002.0
2008-10-01 13:45:00,1.78335,1.7834,1.78265,1.78285,3985200011.0
2008-10-01 13:50:00,1.7828,1.7828,1.7805,1.78225,2463500000.0
2008-10-01 13:55:00,1.78225,1.78255,1.77915,1.77915,3002500000.0
2008-10-01 14:00:00,1.77925,1.77955,1.775,1.77565,2718649999.0
2008-10-01 14:05:00,1.77565,1.77815,1.77565,1.7777,2209900010.0
2008-10-01 14:10:00,1.7777,1.7782,1.7764,1.7779,2655300003.0
2008-10-01 14:15:00,1.77805,1.77865,1.77655,1.7775,2819000001.0
2008-10-01 14:20:00,1.7775,1.7803,1.77625,1.77695,2518900000.0
2008-10-01 14:25:00,1.77705,1.77705,1.7728,1.7731,4634000006.0
2008-10-01 14:30:00,1.77295,1.77685,1.77255,1.7756,2396300001.0
2008-10-01 14:35:00,1.77555,1.7765,1.77465,1.775,2181112499.0
2008-10-01 14:40:00,1.775,1.77675,1.77485,1.77635,1902000000.0
2008-10-01 14:45:00,1.77635,1.7776,1.7758,1.77755,1827700001.0
2008-10-01 14:50:00,1.77755,1.77755,1.7748,1.775,1607300000.0
2008-10-01 14:55:00,1.775,1.77515,1.7729,1.7729,2082200000.0
2008-10-01 15:00:00,1.77295,1.7733,1.77135,1.7719,3492300001.0
2008-10-01 15:05:00,1.7719,1.7725,1.77115,1.77125,2657300002.0
2008-10-01 15:10:00,1.7712,1.7713,1.76775,1.7678,3141199997.0
2008-10-01 15:15:00,1.7677,1.76835,1.7663,1.76745,3841060000.0
2008-10-01 15:20:00,1.7674,1.7674,1.7658,1.76645,3141080000.0
2008-10-01 15:25:00,1.76645,1.7679,1.76635,1.7675,1523500000.0
2008-10-01 15:30:00,1.76745,1.76785,1.76625,1.7667,3680499997.0
2008-10-01 15:35:00,1.76665,1.7676,1.766,1.7676,4165439999.0
2008-10-01 15:40:00,1.76755,1.76755,1.7658,1.76635,4902700000.0
2008-10-01 15:45:00,1.76635,1.76825,1.7655,1.7682,2530640001.0
2008-10-01 15:50:00,1.7683,1.7693,1.76725,1.7688,3651900000.0
2008-10-01 15:55:00,1.7688,1.7696,1.76715,1.76715,3027139993.0
2008-10-01 16:00:00,1.7671,1.76885,1.76665,1.76755,2858840001.0
2008-10-01 16:05:00,1.7675,1.7675,1.76545,1.7655,3243900001.0
2008-10-01 16:10:00,1.7655,1.7678,1.76525,1.7669,2399139999.0
2008-10-01 16:15:00,1.76695,1.76705,1.7654,1.7655,1568300000.0
2008-10-01 16:20:00,1.7655,1.7659,1.76385,1.76405,2073900000.0
2008-10-01 16:25:00,1.7641,1.76465,1.7633,1.7646,2284740002.0
2008-10-01 16:30:00,1.76455,1.76725,1.7645,1.76715,1884639997.0
2008-10-01 16:35:00,1.76715,1.7685,1.7662,1.7674,2150539999.0
2008-10-01 16:40:00,1.7674,1.76795,1.7668,1.7673,1774700000.0
2008-10-01 16:45:00,1.7673,1.76775,1.76695,1.7677,2077199998.0
2008-10-01 16:50:00,1.7677,1.7706,1.7677,1.7706,1847299999.0
2008-10-01 16:55:00,1.7706,1.77135,1.7703,1.77035,1560299998.0
2008-10-01 17:00:00,1.77035,1.7717,1.76945,1.77155,2127326624.0
2008-10-01 17:05:00,1.7715,1.77275,1.7703,1.772,2020400004.0
2008-10-01 17:10:00,1.7721,1.7725,1.7715,1.77225,1999600000.0
2008-10-01 17:15:00,1.77225,1.7761,1.77225,1.7761,2401600003.0
2008-10-01 17:20:00,1.7761,1.7761,1.7745,1.77465,3266800000.0
2008-10-01 17:25:00,1.7746,1.7757,1.774,1.7748,2921100002.0
2008-10-01 17:30:00,1.7748,1.77525,1.7744,1.7747,3229700004.0
2008-10-01 17:35:00,1.77485,1.7777,1.77485,1.7777,2227199997.0
2008-10-01 17:40:00,1.7776,1.77775,1.77635,1.77655,1070300000.0
2008-10-01 17:45:00,1.77655,1.7767,1.77565,1.7758,1829300001.0
2008-10-01 17:50:00,1.77595,1.78095,1.77595,1.77885,3610799979.0
2008-10-01 17:55:00,1.77885,1.78095,1.77865,1.7799,2613500001.0
2008-10-01 18:00:00,1.7799,1.7801,1.7778,1.7778,1833200000.0
2008-10-01 18:05:00,1.7777,1.7791,1.77705,1.7778,1935300001.0
2008-10-01 18:10:00,1.77775,1.77785,1.7772,1.7777,827600000.0
2008-10-01 18:15:00,1.7777,1.77935,1.7775,1.7782,1471200000.0
2008-10-01 18:20:00,1.7782,1.7789,1.7773,1.77845,1316600000.0
2008-10-01 18:25:00,1.77845,1.7787,1.7775,1.77805,829600000.0
2008-10-01 18:30:00,1.77805,1.77825,1.7773,1.7781,591400000.0
2008-10-01 18:35:00,1.7781,1.7782,1.77725,1.77765,503400000.0
2008-10-01 18:40:00,1.7776,1.7804,1.7773,1.77955,1308100000.0
2008-10-01 18:45:00,1.77945,1.7798,1.7786,1.7787,847900000.0
2008-10-01 18:50:00,1.7787,1.7794,1.77675,1.77735,1235500000.0
2008-10-01 18:55:00,1.7773,1.7777,1.7757,1.7759,1520000003.0
2008-10-01 19:00:00,1.7755,1.7773,1.7755,1.777,1091899999.0
2008-10-01 19:05:00,1.7772,1.77725,1.7761,1.7762,2113099990.0
2008-10-01 19:10:00,1.7762,1.7762,1.77535,1.776,1753800004.0
2008-10-01 19:15:00,1.776,1.7768,1.7758,1.7766,1320700001.0
2008-10-01 19:20:00,1.7766,1.7784,1.7766,1.7775,1032100004.0
2008-10-01 19:25:00,1.77745,1.77835,1.7758,1.7762,2876500000.0
2008-10-01 19:30:00,1.7762,1.7762,1.7737,1.7753,2726200008.0
2008-10-01 19:35:00,1.77535,1.7758,1.7743,1.77465,1387200000.0
2008-10-01 19:40:00,1.7746,1.7778,1.7746,1.7777,1816500000.0
2008-10-01 19:45:00,1.7777,1.7787,1.77715,1.7783,1813900004.0
2008-10-01 19:50:00,1.7784,1.7786,1.7771,1.7779,2013600002.0
2008-10-01 19:55:00,1.77785,1.778,1.7774,1.7777,3427400036.0
2008-10-01 20:00:00,1.7777,1.7781,1.77725,1.7774,1413400001.0
2008-10-01 20:05:00,1.7774,1.7774,1.77575,1.77635,2391799972.0
2008-10-01 20:10:00,1.77635,1.77715,1.7763,1.7765,997800001.0
2008-10-01 20:15:00,1.7765,1.7769,1.7762,1.77655,2500900006.0
2008-10-01 20:20:00,1.77655,1.77685,1.7757,1.7758,817399998.0
2008-10-01 20:25:00,1.7758,1.7762,1.7757,1.77605,1631599994.0
2008-10-01 20:30:00,1.77605,1.7763,1.7732,1.7733,3557299985.0
2008-10-01 20:35:00,1.7733,1.7753,1.7733,1.7753,2327199993.0
2008-10-01 20:40:00,1.7753,1.7753,1.77365,1.7742,1987300003.0
2008-10-01 20:45:00,1.7744,1.7745,1.7738,1.7739,746600001.0
2008-10-01 20:50:00,1.77395,1.77465,1.7738,1.77465,1174500000.0
2008-10-01 20:55:00,1.7746,1.77535,1.7745,1.7748,956500003.0
2008-10-01 21:00:00,1.775,1.775,1.7725,1.77285,1992299995.0
2008-10-01 21:05:00,1.77235,1.774,1.77235,1.7739,970300003.0
2008-10-01 21:10:00,1.7739,1.7739,1.7722,1.77285,929800000.0
2008-10-01 21:15:00,1.77285,1.77285,1.7716,1.77175,2382199972.0
2008-10-01 21:20:00,1.77175,1.7721,1.7701,1.7703,3641999915.0
2008-10-01 21:25:00,1.7703,1.7717,1.7703,1.7714,1575899999.0
2008-10-01 21:30:00,1.7715,1.7716,1.7711,1.77155,603000009.0
2008-10-01 21:35:00,1.77155,1.77165,1.7712,1.7715,702500000.0
2008-10-01 21:40:00,1.7715,1.7718,1.77078,1.7715,1251800004.0
2008-10-01 21:45:00,1.7715,1.7718,1.7709,1.7709,919599997.0
2008-10-01 21:50:00,1.7709,1.7713,1.7708,1.77105,1022699997.0
2008-10-01 21:55:00,1.77105,1.7712,1.7707,1.77115,1287500008.0
2008-10-01 22:00:00,1.77115,1.7713,1.7704,1.77045,832299999.0
2008-10-01 22:05:00,1.7704,1.7708,1.7701,1.7708,542100000.0
2008-10-01 22:10:00,1.7708,1.7713,1.7704,1.7707,1076300002.0
2008-10-01 22:15:00,1.7704,1.7708,1.77025,1.77039,749599996.0
2008-10-01 22:20:00,1.77042,1.77075,1.7702,1.77025,382599999.0
2008-10-01 22:25:00,1.7706,1.7718,1.7706,1.7718,1179300002.0
2008-10-01 22:30:00,1.77175,1.77175,1.77065,1.77085,564200000.0
2008-10-01 22:35:00,1.7709,1.7711,1.77075,1.771,359699999.0
2008-10-01 22:40:00,1.7708,1.77115,1.77055,1.7711,390999999.0
2008-10-01 22:45:00,1.7711,1.7711,1.77036,1.7707,692099999.0
2008-10-01 22:50:00,1.7707,1.7711,1.77005,1.77005,1085000000.0
2008-10-01 22:55:00,1.77065,1.77065,1.7695,1.7696,709800000.0
2008-10-01 23:00:00,1.7696,1.77,1.7687,1.7694,244400000.0
2008-10-01 23:05:00,1.7692,1.7695,1.769,1.7692,653300010.0
2008-10-01 23:10:00,1.7692,1.76925,1.76833,1.76858,582200012.0
2008-10-01 23:15:00,1.76832,1.7692,1.76832,1.7692,261800000.0
2008-10-01 23:20:00,1.76935,1.76955,1.76879,1.7694,504100002.0
2008-10-01 23:25:00,1.7694,1.77095,1.7694,1.7709,462300000.0
2008-10-01 23:30:00,1.7709,1.771,1.77064,1.77089,641800003.0
2008-10-01 23:35:00,1.77088,1.77099,1.77056,1.77079,577900000.0
2008-10-01 23:40:00,1.7708,1.77103,1.7706,1.77093,689699999.0
2008-10-01 23:45:00,1.77095,1.7719,1.77095,1.7719,646099995.0
2008-10-01 23:50:00,1.7719,1.7721,1.7717,1.7719,1213000009.0
2008-10-01 23:55:00,1.7717,1.7719,1.7698,1.76981,1301100003.0
2008-10-02 00:00:00,1.77035,1.7707,1.76922,1.77012,517499994.0
2008-10-02 00:05:00,1.7704,1.7707,1.76995,1.77057,231800000.0
2008-10-02 00:10:00,1.77026,1.77087,1.7701,1.77087,315300000.0
2008-10-02 00:15:00,1.77075,1.77105,1.77016,1.7703,293100000.0
2008-10-02 00:20:00,1.77055,1.7707,1.77027,1.77058,567000000.0
2008-10-02 00:25:00,1.7707,1.7707,1.7707,1.7707,30000000.0
2008-10-02 00:30:00,1.7701,1.7707,1.76981,1.7707,210600001.0
2008-10-02 00:35:00,1.76985,1.7706,1.76985,1.77045,308700002.0
2008-10-02 00:40:00,1.7704,1.7704,1.76969,1.7704,1865800047.0
2008-10-02 00:45:00,1.7704,1.7704,1.7704,1.7704,1822800049.0
2008-10-02 00:50:00,1.7704,1.77055,1.76915,1.7695,1087200024.0
2008-10-02 00:55:00,1.7694,1.7698,1.7692,1.76955,729100013.0
2008-10-02 01:00:00,1.76955,1.7699,1.76864,1.7692,1063799999.0
2008-10-02 01:05:00,1.7694,1.7694,1.7694,1.7694,42000000.0
2008-10-02 01:10:00,1.7694,1.7694,1.76885,1.76885,197600000.0
2008-10-02 01:15:00,1.76885,1.77005,1.7685,1.7698,462200000.0
2008-10-02 01:20:00,1.7698,1.7698,1.76875,1.76905,193800000.0
2008-10-02 01:25:00,1.769,1.76965,1.76875,1.7695,263699999.0
2008-10-02 01:30:00,1.76953,1.76965,1.7688,1.7689,852699985.0
2008-10-02 01:35:00,1.7689,1.7692,1.76885,1.76895,73500000.0
2008-10-02 01:40:00,1.76895,1.76938,1.76887,1.76925,631200001.0
2008-10-02 01:45:00,1.7694,1.76965,1.76858,1.7687,477700000.0
2008-10-02 01:50:00,1.76874,1.7689,1.76825,1.76852,823400000.0
2008-10-02 01:55:00,1.7689,1.7689,1.7673,1.7674,1513999960.0
2008-10-02 02:00:00,1.7674,1.7674,1.7651,1.7654,1352300007.0
2008-10-02 02:05:00,1.7655,1.7655,1.7637,1.7643,1042999982.0
2008-10-02 02:10:00,1.7643,1.7646,1.76343,1.76407,749900005.0
2008-10-02 02:15:00,1.7638,1.76475,1.76366,1.7645,552000008.0
2008-10-02 02:20:00,1.76465,1.76475,1.764,1.7645,556900005.0
2008-10-02 02:25:00,1.7647,1.765,1.76435,1.7644,121800000.0
2008-10-02 02:30:00,1.76485,1.765,1.7644,1.765,41600000.0
2008-10-02 02:35:00,1.765,1.765,1.76415,1.7646,188900000.0
2008-10-02 02:40:00,1.7646,1.7646,1.764,1.7645,317700000.0
2008-10-02 02:45:00,1.7645,1.7675,1.7645,1.7671,852700013.0
2008-10-02 02:50:00,1.76675,1.76735,1.7663,1.7672,671700000.0
2008-10-02 02:55:00,1.76735,1.7682,1.7673,1.76815,153100000.0
2008-10-02 03:00:00,1.7681,1.76875,1.7674,1.7674,422899998.0
2008-10-02 03:05:00,1.7674,1.76795,1.7671,1.76785,672600006.0
2008-10-02 03:10:00,1.768,1.7699,1.768,1.7697,1343099997.0
2008-10-02 03:15:00,1.7697,1.77025,1.76765,1.7684,1756000009.0
2008-10-02 03:20:00,1.7686,1.7686,1.768,1.7683,4114400009.0
2008-10-02 03:25:00,1.7683,1.7683,1.7673,1.7676,767000007.0
2008-10-02 03:30:00,1.76785,1.77105,1.7675,1.77065,642300000.0
2008-10-02 03:35:00,1.77075,1.77225,1.7704,1.77225,170000000.0
2008-10-02 03:40:00,1.77225,1.7725,1.7709,1.77235,1653900006.0
2008-10-02 03:45:00,1.77235,1.7724,1.7705,1.771,610600004.0
2008-10-02 03:50:00,1.771,1.771,1.7679,1.7683,1516300013.0
2008-10-02 03:55:00,1.7683,1.7693,1.7683,1.76925,213000000.0
2008-10-02 04:00:00,1.76925,1.76985,1.76875,1.7694,247800000.0
2008-10-02 04:05:00,1.7693,1.7694,1.7655,1.7655,2784300004.0
2008-10-02 04:10:00,1.7655,1.76795,1.76495,1.7672,1413800014.0
2008-10-02 04:15:00,1.7675,1.7689,1.76721,1.76885,956400000.0
2008-10-02 04:20:00,1.76885,1.76885,1.768,1.7686,1041199999.0
2008-10-02 04:25:00,1.76865,1.76925,1.7684,1.7689,593499999.0
2008-10-02 04:30:00,1.76895,1.769,1.7672,1.76775,310600000.0
2008-10-02 04:35:00,1.7677,1.7685,1.7677,1.7683,635100000.0
2008-10-02 04:40:00,1.7685,1.7714,1.7684,1.771,928399993.0
2008-10-02 04:45:00,1.77135,1.77145,1.7705,1.7706,474900000.0
2008-10-02 04:50:00,1.7706,1.7706,1.76967,1.76987,1191400019.0
2008-10-02 04:55:00,1.7703,1.77075,1.7699,1.7707,391700001.0
2008-10-02 05:00:00,1.7707,1.77095,1.77005,1.7703,1158400003.0
2008-10-02 05:05:00,1.77035,1.7723,1.77035,1.7719,785700002.0
2008-10-02 05:10:00,1.77195,1.7723,1.7718,1.772,293600000.0
2008-10-02 05:15:00,1.772,1.772,1.7714,1.772,344800000.0
2008-10-02 05:20:00,1.772,1.772,1.77135,1.77145,247400000.0
2008-10-02 05:25:00,1.7715,1.7722,1.7714,1.772,787199996.0
2008-10-02 05:30:00,1.772,1.772,1.77106,1.77116,2080900000.0
2008-10-02 05:35:00,1.7714,1.7714,1.77068,1.77115,878499997.0
2008-10-02 05:40:00,1.77129,1.77145,1.77099,1.77145,600099999.0
2008-10-02 05:45:00,1.77122,1.7714,1.77086,1.77118,531700001.0
2008-10-02 05:50:00,1.7714,1.77145,1.77105,1.77115,458400000.0
2008-10-02 05:55:00,1.77115,1.77115,1.77071,1.77105,182500000.0
2008-10-02 06:00:00,1.771,1.77115,1.7704,1.7704,242500000.0
2008-10-02 06:05:00,1.7705,1.7709,1.7702,1.77075,243000000.0
2008-10-02 06:10:00,1.77059,1.7712,1.77046,1.7712,505299998.0
2008-10-02 06:15:00,1.7712,1.7715,1.77097,1.7715,512600000.0
2008-10-02 06:20:00,1.7715,1.7722,1.7715,1.7722,156200000.0
2008-10-02 06:25:00,1.7722,1.7722,1.77135,1.7716,437000000.0
2008-10-02 06:30:00,1.77155,1.77155,1.76895,1.7701,889699998.0
2008-10-02 06:35:00,1.7701,1.77035,1.76845,1.76905,1529800008.0
2008-10-02 06:40:00,1.76905,1.7693,1.7688,1.7688,1171900025.0
2008-10-02 06:45:00,1.7688,1.76985,1.7688,1.76945,513300002.0
2008-10-02 06:50:00,1.76945,1.7699,1.76945,1.76985,57600000.0
2008-10-02 06:55:00,1.7698,1.77005,1.7698,1.77005,150000000.0
2008-10-02 07:00:00,1.77005,1.77075,1.77005,1.77075,154800000.0
2008-10-02 07:05:00,1.7708,1.77145,1.77065,1.771,186700000.0
2008-10-02 07:10:00,1.7708,1.7709,1.7706,1.77075,162500000.0
2008-10-02 07:15:00,1.77075,1.77075,1.7696,1.7696,597699999.0
2008-10-02 07:20:00,1.7696,1.7697,1.76885,1.7694,483599981.0
2008-10-02 07:25:00,1.7694,1.7695,1.7668,1.76695,1919399968.0
2008-10-02 07:30:00,1.767,1.7689,1.7669,1.7678,400300000.0
2008-10-02 07:35:00,1.76785,1.76925,1.7677,1.76815,1186800006.0
2008-10-02 07:40:00,1.76805,1.76885,1.76805,1.7684,108400000.0
2008-10-02 07:45:00,1.7684,1.7694,1.76825,1.76925,235400000.0
2008-10-02 07:50:00,1.76925,1.76925,1.7679,1.7684,562900000.0
2008-10-02 07:55:00,1.76875,1.7689,1.7684,1.7688,173200000.0
2008-10-02 08:00:00,1.76885,1.76885,1.7675,1.7675,2799700000.0
2008-10-02 08:05:00,1.7675,1.76915,1.76675,1.7683,4014299993.0
2008-10-02 08:10:00,1.7683,1.76925,1.76695,1.7676,4351199983.0
2008-10-02 08:15:00,1.7676,1.76765,1.7656,1.7676,2750699992.0
2008-10-02 08:20:00,1.7676,1.76845,1.7664,1.76825,1180099998.0
2008-10-02 08:25:00,1.76825,1.77065,1.7678,1.7703,1193999996.0
2008-10-02 08:30:00,1.77025,1.77025,1.76845,1.76855,3964900061.0
2008-10-02 08:35:00,1.7685,1.7692,1.76725,1.7678,4351700002.0
2008-10-02 08:40:00,1.7678,1.7701,1.76775,1.76935,1042600000.0
2008-10-02 08:45:00,1.7694,1.77035,1.7681,1.76815,1862700001.0
2008-10-02 08:50:00,1.7682,1.76905,1.7678,1.7679,3142000007.0
2008-10-02 08:55:00,1.7677,1.76815,1.7665,1.7667,3096500005.0
2008-10-02 09:00:00,1.7667,1.76675,1.7647,1.7661,2765099998.0
2008-10-02 09:05:00,1.7661,1.7663,1.7647,1.76555,1531500000.0
2008-10-02 09:10:00,1.76555,1.76655,1.7651,1.7656,1347400002.0
2008-10-02 09:15:00,1.7656,1.7656,1.7635,1.7639,2021700004.0
2008-10-02 09:20:00,1.76395,1.76575,1.76145,1.7649,1827980000.0
2008-10-02 09:25:00,1.76485,1.7659,1.76295,1.7631,2622719997.0
2008-10-02 09:30:00,1.7631,1.76535,1.76295,1.7641,2875740000.0
2008-10-02 09:35:00,1.7641,1.766,1.7624,1.76475,2222599999.0
2008-10-02 09:40:00,1.7646,1.7651,1.7606,1.7627,2409680004.0
2008-10-02 09:45:00,1.7626,1.76455,1.76155,1.76445,1616900000.0
2008-10-02 09:50:00,1.76455,1.76565,1.7639,1.7642,1768239999.0
2008-10-02 09:55:00,1.7642,1.7642,1.7614,1.7635,1898239998.0
2008-10-02 10:00:00,1.76355,1.7648,1.76355,1.7639,1655280005.0
2008-10-02 10:05:00,1.76395,1.7665,1.7639,1.76555,2186039999.0
2008-10-02 10:10:00,1.7656,1.7685,1.7653,1.7672,1898040000.0
2008-10-02 10:15:00,1.7672,1.7681,1.7662,1.7672,2266840002.0
2008-10-02 10:20:00,1.7672,1.76855,1.7664,1.76725,2155599990.0
2008-10-02 10:25:00,1.76735,1.7678,1.76615,1.76745,1606000002.0
2008-10-02 10:30:00,1.76745,1.7688,1.76745,1.7679,2266240000.0
2008-10-02 10:35:00,1.7679,1.7693,1.7676,1.76825,2284400013.0
2008-10-02 10:40:00,1.76825,1.7691,1.7673,1.76845,1444040003.0
2008-10-02 10:45:00,1.7685,1.76855,1.7669,1.76815,1371700005.0
2008-10-02 10:50:00,1.7681,1.7682,1.76605,1.7661,1626400006.0
2008-10-02 10:55:00,1.7661,1.7668,1.765,1.76655,1269899994.0
2008-10-02 11:00:00,1.76595,1.76715,1.76515,1.76715,1252639995.0
2008-10-02 11:05:00,1.7672,1.7678,1.76655,1.7668,1407599998.0
2008-10-02 11:10:00,1.76665,1.76735,1.76615,1.7663,1548200004.0
2008-10-02 11:15:00,1.7664,1.7682,1.76555,1.766,1942440002.0
2008-10-02 11:20:00,1.76615,1.7664,1.76495,1.76565,1540839999.0
2008-10-02 11:25:00,1.76565,1.7674,1.76525,1.76655,1768900002.0
2008-10-02 11:30:00,1.76655,1.76725,1.76515,1.7652,1290199997.0
2008-10-02 11:35:00,1.7652,1.7662,1.76515,1.7661,554960000.0
2008-10-02 11:40:00,1.7661,1.76725,1.7653,1.7656,1703999998.0
2008-10-02 11:45:00,1.7657,1.76635,1.76335,1.7644,2155600000.0
2008-10-02 11:50:00,1.7644,1.76575,1.76395,1.76555,1794800001.0
2008-10-02 11:55:00,1.76555,1.7658,1.7645,1.76545,1881400003.0
2008-10-02 12:00:00,1.76535,1.7655,1.76445,1.7648,2129300005.0
2008-10-02 12:05:00,1.7648,1.765,1.7643,1.7647,1756600005.0
2008-10-02 12:10:00,1.76455,1.7648,1.76395,1.76425,1666500006.0
2008-10-02 12:15:00,1.76425,1.7648,1.76405,1.76445,936500000.0
2008-10-02 12:20:00,1.76445,1.7646,1.7626,1.763,1541700000.0
2008-10-02 12:25:00,1.7631,1.76425,1.7631,1.76395,1692900000.0
2008-10-02 12:30:00,1.76395,1.76445,1.7635,1.76445,2079600015.0
2008-10-02 12:35:00,1.7645,1.7647,1.76335,1.76455,934500000.0
2008-10-02 12:40:00,1.76455,1.76495,1.7637,1.7647,1465300028.0
2008-10-02 12:45:00,1.7647,1.7647,1.7628,1.76335,1789800000.0
2008-10-02 12:50:00,1.76335,1.76365,1.76255,1.7629,968039997.0
2008-10-02 12:55:00,1.76285,1.76285,1.76075,1.76135,1260780000.0
2008-10-02 13:00:00,1.76135,1.7626,1.76115,1.76215,1928200011.0
2008-10-02 13:05:00,1.7621,1.7631,1.76135,1.7628,1797299999.0
2008-10-02 13:10:00,1.7628,1.7642,1.76275,1.7636,1156340000.0
2008-10-02 13:15:00,1.7636,1.76385,1.76245,1.7638,1388640000.0
2008-10-02 13:20:00,1.76375,1.7638,1.7621,1.76275,1118180000.0
2008-10-02 13:25:00,1.7627,1.76365,1.76205,1.7631,899280000.0
2008-10-02 13:30:00,1.76305,1.76555,1.76295,1.7653,1365639999.0
2008-10-02 13:35:00,1.7653,1.76845,1.7648,1.7669,1756640000.0
2008-10-02 13:40:00,1.76695,1.767,1.76555,1.76665,1257100000.0
2008-10-02 13:45:00,1.76685,1.76715,1.76545,1.76685,1353140002.0
2008-10-02 13:50:00,1.76685,1.7681,1.76675,1.76735,1378840001.0
2008-10-02 13:55:00,1.76735,1.76825,1.76695,1.76725,1446440000.0
2008-10-02 14:00:00,1.7673,1.7682,1.76675,1.76765,1368200001.0
2008-10-02 14:05:00,1.76765,1.76795,1.76715,1.76725,1193800004.0
2008-10-02 14:10:00,1.76725,1.76775,1.7654,1.7655,2464800000.0
2008-10-02 14:15:00,1.7655,1.76665,1.76545,1.76595,1572300000.0
2008-10-02 14:20:00,1.766,1.76675,1.76355,1.7643,2028600001.0
2008-10-02 14:25:00,1.7643,1.7654,1.7641,1.76495,1598300000.0
2008-10-02 14:30:00,1.7651,1.7657,1.7644,1.7644,1412400000.0
2008-10-02 14:35:00,1.76435,1.76465,1.76045,1.763,3278900000.0
2008-10-02 14:40:00,1.763,1.76345,1.7605,1.76135,1766399999.0
2008-10-02 14:45:00,1.76135,1.76175,1.75985,1.7605,1937600004.0
2008-10-02 14:50:00,1.7605,1.7605,1.75735,1.7584,3846100015.0
2008-10-02 14:55:00,1.7584,1.7585,1.75545,1.758,4075422497.0
2008-10-02 15:00:00,1.7579,1.7596,1.7576,1.7587,2860400000.0
2008-10-02 15:05:00,1.7587,1.76085,1.7587,1.76075,2001199998.0
2008-10-02 15:10:00,1.7609,1.7617,1.76015,1.76025,1952099988.0
2008-10-02 15:15:00,1.7603,1.7603,1.75875,1.759,1892000001.0
2008-10-02 15:20:00,1.7591,1.7601,1.75825,1.75835,1443499999.0
2008-10-02 15:25:00,1.75845,1.7589,1.75705,1.7577,1884600000.0
2008-10-02 15:30:00,1.7577,1.75855,1.75715,1.7582,2537500000.0
2008-10-02 15:35:00,1.7582,1.7598,1.75735,1.7598,1223400000.0
2008-10-02 15:40:00,1.7598,1.76195,1.75975,1.7616,1291200000.0
2008-10-02 15:45:00,1.76155,1.76185,1.7608,1.7608,1316700000.0
2008-10-02 15:50:00,1.7608,1.7608,1.75835,1.75855,1627000000.0
2008-10-02 15:55:00,1.75855,1.75905,1.75765,1.75795,1992499999.0
2008-10-02 16:00:00,1.75805,1.75945,1.758,1.75855,1566299998.0
2008-10-02 16:05:00,1.75855,1.76005,1.7585,1.76005,1459700000.0
2008-10-02 16:10:00,1.76005,1.7616,1.75825,1.75845,1360100000.0
2008-10-02 16:15:00,1.75845,1.7592,1.758,1.759,2006200002.0
2008-10-02 16:20:00,1.759,1.76075,1.75825,1.76075,2364200009.0
2008-10-02 16:25:00,1.7608,1.76165,1.76025,1.76105,3089400002.0
2008-10-02 16:30:00,1.7611,1.76155,1.75865,1.7587,2994600001.0
2008-10-02 16:35:00,1.7587,1.76125,1.7587,1.76125,971000000.0
2008-10-02 16:40:00,1.76125,1.76155,1.7606,1.7611,2631000000.0
2008-10-02 16:45:00,1.761,1.7612,1.7582,1.7586,2454200001.0
2008-10-02 16:50:00,1.75855,1.7594,1.75815,1.75835,965100000.0
2008-10-02 16:55:00,1.75835,1.75945,1.75745,1.7582,918200000.0
2008-10-02 17:00:00,1.7582,1.75865,1.7577,1.75805,1167700000.0
2008-10-02 17:05:00,1.75815,1.7583,1.7552,1.7552,2423899996.0
2008-10-02 17:10:00,1.7552,1.7583,1.755,1.7582,1938899992.0
2008-10-02 17:15:00,1.75825,1.75885,1.75655,1.7588,1669800000.0
2008-10-02 17:20:00,1.7588,1.7592,1.7583,1.759,1323000000.0
2008-10-02 17:25:00,1.759,1.76035,1.75895,1.75985,2157700000.0
2008-10-02 17:30:00,1.75985,1.7612,1.7596,1.76105,4509600000.0
2008-10-02 17:35:00,1.761,1.7614,1.75995,1.76025,2377500004.0
2008-10-02 17:40:00,1.76035,1.7615,1.7597,1.76135,1862600000.0
2008-10-02 17:45:00,1.76135,1.76415,1.7612,1.76355,1664900000.0
2008-10-02 17:50:00,1.7636,1.764,1.76295,1.7635,3698700000.0
2008-10-02 17:55:00,1.76345,1.7654,1.76345,1.7652,3009300000.0
2008-10-02 18:00:00,1.7652,1.76785,1.7644,1.7644,3321700013.0
2008-10-02 18:05:00,1.76445,1.76465,1.76285,1.7636,3638600005.0
2008-10-02 18:10:00,1.7636,1.76455,1.7625,1.76325,4235899999.0
2008-10-02 18:15:00,1.76325,1.76515,1.7632,1.7648,3656800002.0
2008-10-02 18:20:00,1.7648,1.7652,1.76265,1.76345,2552600000.0
2008-10-02 18:25:00,1.76345,1.7642,1.76275,1.7629,4333000002.0
2008-10-02 18:30:00,1.76285,1.76415,1.76255,1.76315,3090600002.0
2008-10-02 18:35:00,1.7632,1.76455,1.763,1.764,2616100000.0
2008-10-02 18:40:00,1.764,1.76735,1.7638,1.76675,2972700000.0
2008-10-02 18:45:00,1.7668,1.7685,1.76645,1.7683,2549200000.0
2008-10-02 18:50:00,1.7685,1.7685,1.7666,1.7666,2715700000.0
2008-10-02 18:55:00,1.7666,1.76695,1.7655,1.76575,2037800001.0
2008-10-02 19:00:00,1.76575,1.76585,1.7651,1.7656,1229400000.0
2008-10-02 19:05:00,1.7655,1.76665,1.7654,1.7665,831200000.0
2008-10-02 19:10:00,1.7665,1.76665,1.76625,1.76625,924100005.0
2008-10-02 19:15:00,1.76625,1.7667,1.7651,1.76575,824700001.0
2008-10-02 19:20:00,1.76575,1.7659,1.7654,1.76545,1710500002.0
2008-10-02 19:25:00,1.76545,1.76575,1.7653,1.7657,1195800000.0
2008-10-02 19:30:00,1.76575,1.76585,1.76545,1.7657,884400000.0
2008-10-02 19:35:00,1.7657,1.7658,1.7654,1.7657,715200000.0
2008-10-02 19:40:00,1.7657,1.7657,1.7653,1.7655,1393700000.0
2008-10-02 19:45:00,1.7655,1.7659,1.76525,1.7657,458300000.0
2008-10-02 19:50:00,1.7656,1.7661,1.7653,1.7654,1147400000.0
2008-10-02 19:55:00,1.7654,1.76585,1.76525,1.7654,446000000.0
2008-10-02 20:00:00,1.7654,1.76615,1.7652,1.76595,1201900000.0
2008-10-02 20:05:00,1.76595,1.76595,1.7652,1.76555,725700000.0
2008-10-02 20:10:00,1.76555,1.76595,1.7653,1.7653,1108200006.0
2008-10-02 20:15:00,1.7653,1.7655,1.7651,1.7652,847100000.0
2008-10-02 20:20:00,1.7652,1.76575,1.76515,1.7655,1477300000.0
2008-10-02 20:25:00,1.7656,1.76585,1.76535,1.7656,474200000.0
2008-10-02 20:30:00,1.7656,1.76585,1.7655,1.7656,470800000.0
2008-10-02 20:35:00,1.7656,1.7656,1.7653,1.76545,533300000.0
2008-10-02 20:40:00,1.76545,1.7655,1.76525,1.7654,609400000.0
2008-10-02 20:45:00,1.7654,1.7655,1.76515,1.7653,540000000.0
2008-10-02 20:50:00,1.76535,1.76545,1.76525,1.76535,264800000.0
2008-10-02 20:55:00,1.76535,1.7655,1.7652,1.76525,233400000.0
2008-10-02 21:00:00,1.76525,1.7655,1.7652,1.7653,339800000.0
2008-10-02 21:05:00,1.7653,1.7655,1.7652,1.7655,890500002.0
2008-10-02 21:10:00,1.76545,1.7657,1.7651,1.76535,1008999996.0
2008-10-02 21:15:00,1.76535,1.7658,1.7653,1.7655,1109200000.0
2008-10-02 21:20:00,1.7655,1.7655,1.76505,1.7652,894400003.0
2008-10-02 21:25:00,1.7652,1.7652,1.7651,1.7652,332400000.0
2008-10-02 21:30:00,1.7652,1.76545,1.7651,1.76515,725899999.0
2008-10-02 21:35:00,1.76515,1.76525,1.76335,1.7642,2178199994.0
2008-10-02 21:40:00,1.7642,1.7648,1.76125,1.7618,2143200009.0
2008-10-02 21:45:00,1.7618,1.76205,1.76125,1.7614,1041300000.0
2008-10-02 21:50:00,1.7615,1.7621,1.7611,1.76135,859000002.0
2008-10-02 21:55:00,1.76135,1.762,1.76125,1.7616,870300001.0
2008-10-02 22:00:00,1.7616,1.7623,1.7612,1.76225,1014200000.0
2008-10-02 22:05:00,1.76225,1.76245,1.7613,1.7615,1628100007.0
2008-10-02 22:10:00,1.76155,1.7616,1.76055,1.7608,801300000.0
2008-10-02 22:15:00,1.7609,1.761,1.76,1.7603,826900000.0
2008-10-02 22:20:00,1.7603,1.7616,1.75945,1.76135,1240400000.0
2008-10-02 22:25:00,1.76155,1.76245,1.76075,1.7611,1261200001.0
2008-10-02 22:30:00,1.7612,1.7632,1.7611,1.7632,1448999998.0
2008-10-02 22:35:00,1.76325,1.76435,1.7631,1.76425,639200000.0
2008-10-02 22:40:00,1.7642,1.76425,1.7636,1.7638,1103900015.0
2008-10-02 22:45:00,1.7638,1.7642,1.76365,1.7639,2553200006.0
2008-10-02 22:50:00,1.7639,1.7639,1.7633,1.7639,309600000.0
2008-10-02 22:55:00,1.7639,1.76395,1.763,1.7637,472600000.0
2008-10-02 23:00:00,1.7636,1.76415,1.7633,1.7638,231900000.0
2008-10-02 23:05:00,1.76385,1.76395,1.7636,1.7637,1104500000.0
2008-10-02 23:10:00,1.7637,1.7644,1.76275,1.7642,2703900004.0
2008-10-02 23:15:00,1.76435,1.7652,1.764,1.7647,361800002.0
2008-10-02 23:20:00,1.7647,1.7651,1.7646,1.7648,1336599993.0
2008-10-02 23:25:00,1.7648,1.76525,1.7641,1.7641,1445900003.0
2008-10-02 23:30:00,1.7643,1.7645,1.76408,1.7645,468000000.0
2008-10-02 23:35:00,1.76455,1.7648,1.76366,1.76366,366100000.0
2008-10-02 23:40:00,1.7644,1.76454,1.76403,1.7644,286100001.0
2008-10-02 23:45:00,1.7644,1.76455,1.7642,1.7645,270999999.0
2008-10-02 23:50:00,1.76422,1.76466,1.76379,1.7643,778800010.0
2008-10-02 23:55:00,1.7643,1.7643,1.7625,1.7625,1283100014.0
2008-10-03 00:00:00,1.7625,1.7626,1.7624,1.7624,755400000.0
2008-10-03 00:05:00,1.7624,1.76245,1.7624,1.7624,656000001.0
2008-10-03 00:10:00,1.7624,1.7624,1.76125,1.7614,1192600000.0
2008-10-03 00:15:00,1.7614,1.76145,1.7614,1.7614,286600000.0
2008-10-03 00:20:00,1.7614,1.7614,1.7601,1.7603,686400000.0
2008-10-03 00:25:00,1.7603,1.7613,1.76025,1.761,715400010.0
2008-10-03 00:30:00,1.76115,1.76185,1.76115,1.76185,194700000.0
2008-10-03 00:35:00,1.76185,1.762,1.76185,1.76195,55800000.0
2008-10-03 00:40:00,1.7619,1.76225,1.76177,1.76195,221300000.0
2008-10-03 00:45:00,1.76195,1.76215,1.7619,1.762,108200000.0
2008-10-03 00:50:00,1.762,1.7622,1.76195,1.7621,141700000.0
2008-10-03 00:55:00,1.7621,1.76425,1.7621,1.76395,604499999.0
2008-10-03 01:00:00,1.76395,1.764,1.7622,1.7622,973699996.0
2008-10-03 01:05:00,1.7622,1.763,1.76195,1.7629,836400002.0
2008-10-03 01:10:00,1.7629,1.76395,1.7629,1.7637,2325099999.0
2008-10-03 01:15:00,1.7637,1.7638,1.7637,1.7637,3186200031.0
2008-10-03 01:20:00,1.7637,1.76425,1.7637,1.764,1203300020.0
2008-10-03 01:25:00,1.764,1.7643,1.76375,1.7642,721800004.0
2008-10-03 01:30:00,1.76425,1.76425,1.76379,1.76395,320000005.0
2008-10-03 01:35:00,1.76395,1.764,1.7634,1.7639,747000000.0
2008-10-03 01:40:00,1.7639,1.7639,1.7632,1.7632,950800002.0
2008-10-03 01:45:00,1.7632,1.7634,1.76145,1.76155,1281399997.0
2008-10-03 01:50:00,1.7615,1.7626,1.7614,1.76225,413500002.0
2008-10-03 01:55:00,1.7622,1.76345,1.762,1.7631,572700000.0
2008-10-03 02:00:00,1.7631,1.76415,1.7631,1.76343,980699997.0
2008-10-03 02:05:00,1.7638,1.7646,1.7638,1.7644,440100001.0
2008-10-03 02:10:00,1.7644,1.7645,1.76415,1.76445,419800000.0
2008-10-03 02:15:00,1.7645,1.76525,1.76445,1.76475,576100000.0
2008-10-03 02:20:00,1.76475,1.76485,1.7642,1.7646,1813999999.0
2008-10-03 02:25:00,1.7646,1.7646,1.7635,1.7637,537500001.0
2008-10-03 02:30:00,1.76375,1.76415,1.7636,1.7638,385000000.0
2008-10-03 02:35:00,1.76386,1.7642,1.76346,1.7642,364300003.0
2008-10-03 02:40:00,1.7642,1.76495,1.7642,1.7646,310400000.0
2008-10-03 02:45:00,1.7646,1.7657,1.7644,1.7655,232800000.0
2008-10-03 02:50:00,1.7655,1.7656,1.7648,1.76505,276200000.0
2008-10-03 02:55:00,1.7651,1.7653,1.76455,1.76515,183700000.0
2008-10-03 03:00:00,1.7652,1.7653,1.7649,1.7652,222000000.0
2008-10-03 03:05:00,1.7652,1.7652,1.76445,1.7649,225800000.0
2008-10-03 03:10:00,1.7648,1.76515,1.7642,1.765,189800000.0
2008-10-03 03:15:00,1.765,1.76515,1.7646,1.7649,1075000000.0
2008-10-03 03:20:00,1.76495,1.7653,1.76445,1.7652,116000000.0
2008-10-03 03:25:00,1.7652,1.7666,1.7652,1.766,640800000.0
2008-10-03 03:30:00,1.76615,1.7684,1.766,1.7684,699399998.0
2008-10-03 03:35:00,1.7686,1.7692,1.768,1.768,750600006.0
2008-10-03 03:40:00,1.768,1.76915,1.768,1.76905,432200006.0
2008-10-03 03:45:00,1.76905,1.76975,1.76785,1.76845,699200003.0
2008-10-03 03:50:00,1.76845,1.76855,1.7678,1.7681,160400000.0
2008-10-03 03:55:00,1.76815,1.7683,1.7678,1.7682,63400000.0
2008-10-03 04:00:00,1.7683,1.76885,1.7679,1.7685,180300000.0
2008-10-03 04:05:00,1.7685,1.7686,1.76715,1.76762,1125600003.0
2008-10-03 04:10:00,1.7676,1.76785,1.7676,1.7677,750499996.0
2008-10-03 04:15:00,1.76733,1.7693,1.7671,1.7689,1248899986.0
2008-10-03 04:20:00,1.7689,1.7689,1.76825,1.76863,626699994.0
2008-10-03 04:25:00,1.7688,1.7694,1.7688,1.7692,112800000.0
2008-10-03 04:30:00,1.7692,1.7692,1.7685,1.7685,273200000.0
2008-10-03 04:35:00,1.7685,1.76855,1.7684,1.7685,90000000.0
2008-10-03 04:40:00,1.7685,1.76887,1.7681,1.76877,351600000.0
2008-10-03 04:45:00,1.7688,1.76885,1.7684,1.7684,148900002.0
2008-10-03 04:50:00,1.7685,1.76855,1.76793,1.7684,1172700044.0
2008-10-03 04:55:00,1.76817,1.7685,1.76776,1.7684,204500004.0
2008-10-03 05:00:00,1.76845,1.7689,1.76835,1.7684,729200015.0
2008-10-03 05:05:00,1.7684,1.7684,1.7677,1.768,498500018.0
2008-10-03 05:10:00,1.76768,1.768,1.76625,1.76705,712600000.0
2008-10-03 05:15:00,1.76705,1.7677,1.76705,1.7675,138400000.0
2008-10-03 05:20:00,1.7674,1.7678,1.7672,1.7678,295399999.0
2008-10-03 05:25:00,1.7678,1.76825,1.76735,1.7674,822200003.0
2008-10-03 05:30:00,1.7674,1.76765,1.7669,1.76765,145100000.0
2008-10-03 05:35:00,1.7677,1.7679,1.7675,1.7677,95600001.0
2008-10-03 05:40:00,1.7678,1.7683,1.76765,1.76825,544299998.0
2008-10-03 05:45:00,1.76825,1.76825,1.7681,1.7681,65100000.0
2008-10-03 05:50:00,1.768,1.7685,1.768,1.7685,93500000.0
2008-10-03 05:55:00,1.7683,1.76855,1.76765,1.7684,133500000.0
2008-10-03 06:00:00,1.7684,1.7689,1.7683,1.76885,267099999.0
2008-10-03 06:05:00,1.7689,1.7691,1.76845,1.76895,2025700013.0
2008-10-03 06:10:00,1.769,1.771,1.769,1.77075,483400000.0
2008-10-03 06:15:00,1.7708,1.7718,1.7708,1.7713,385300000.0
2008-10-03 06:20:00,1.7712,1.7722,1.7712,1.7722,585000000.0
2008-10-03 06:25:00,1.77215,1.7725,1.7721,1.7724,343800000.0
2008-10-03 06:30:00,1.7724,1.7724,1.771,1.7724,329100000.0
2008-10-03 06:35:00,1.77235,1.77235,1.7711,1.7716,408300000.0
2008-10-03 06:40:00,1.7716,1.7718,1.77115,1.7712,284500000.0
2008-10-03 06:45:00,1.7712,1.7712,1.77095,1.7711,170600000.0
2008-10-03 06:50:00,1.77115,1.77155,1.77105,1.7714,199800000.0
2008-10-03 06:55:00,1.7714,1.77235,1.7714,1.77195,304300000.0
2008-10-03 07:00:00,1.772,1.77225,1.7716,1.77195,665100000.0
2008-10-03 07:05:00,1.772,1.7724,1.7717,1.7719,855300000.0
2008-10-03 07:10:00,1.77205,1.7723,1.7717,1.77225,355100001.0
2008-10-03 07:15:00,1.77225,1.7725,1.7722,1.7722,356999999.0
2008-10-03 07:20:00,1.7722,1.77255,1.7722,1.77245,333300001.0
2008-10-03 07:25:00,1.7725,1.7734,1.7724,1.7731,960099994.0
2008-10-03 07:30:00,1.7731,1.7733,1.7723,1.7723,1533600001.0
2008-10-03 07:35:00,1.7723,1.77245,1.77205,1.77225,867000000.0
2008-10-03 07:40:00,1.77235,1.77265,1.77215,1.77255,278000000.0
2008-10-03 07:45:00,1.77265,1.77275,1.7711,1.7714,530800000.0
2008-10-03 07:50:00,1.77125,1.7716,1.77115,1.7713,271600000.0
2008-10-03 07:55:00,1.77135,1.7734,1.7713,1.773,629599999.0
2008-10-03 08:00:00,1.77315,1.7734,1.77265,1.77295,1560499996.0
2008-10-03 08:05:00,1.77295,1.7732,1.7721,1.77265,670100000.0
2008-10-03 08:10:00,1.77285,1.7731,1.77215,1.77265,723000001.0
2008-10-03 08:15:00,1.77265,1.7727,1.7711,1.77135,814600000.0
2008-10-03 08:20:00,1.7714,1.7717,1.7694,1.7708,1497300000.0
2008-10-03 08:25:00,1.7708,1.77155,1.7696,1.76995,1051299999.0
2008-10-03 08:30:00,1.76995,1.7716,1.76985,1.77055,848500000.0
2008-10-03 08:35:00,1.7706,1.7711,1.77035,1.7705,917900000.0
2008-10-03 08:40:00,1.7705,1.7705,1.7677,1.7677,2714200000.0
2008-10-03 08:45:00,1.7677,1.76845,1.7672,1.76795,1049900001.0
2008-10-03 08:50:00,1.7678,1.7682,1.7656,1.76725,2896699993.0
2008-10-03 08:55:00,1.76725,1.76785,1.7664,1.7665,1262000001.0
2008-10-03 09:00:00,1.7665,1.7676,1.7655,1.7661,1417600004.0
2008-10-03 09:05:00,1.7661,1.7665,1.7631,1.76375,3612699999.0
2008-10-03 09:10:00,1.76385,1.76585,1.7636,1.7655,1226700000.0
2008-10-03 09:15:00,1.7655,1.76555,1.7628,1.765,2725000006.0
2008-10-03 09:20:00,1.7651,1.7655,1.76445,1.76535,1756599997.0
2008-10-03 09:25:00,1.76535,1.7654,1.76465,1.76495,3057299987.0
2008-10-03 09:30:00,1.765,1.7664,1.7647,1.7661,1183800000.0
2008-10-03 09:35:00,1.76605,1.7673,1.7659,1.7667,1665699999.0
2008-10-03 09:40:00,1.76675,1.7674,1.76635,1.76685,1812199997.0
2008-10-03 09:45:00,1.76685,1.7686,1.7667,1.7686,2454599998.0
2008-10-03 09:50:00,1.7686,1.76905,1.7681,1.76885,2749600001.0
2008-10-03 09:55:00,1.7689,1.7689,1.76795,1.7686,1694400000.0
2008-10-03 10:00:00,1.7686,1.7717,1.76835,1.77105,2513300022.0
2008-10-03 10:05:00,1.77105,1.7717,1.77005,1.77005,1435100000.0
2008-10-03 10:10:00,1.77005,1.7721,1.7696,1.7721,1544400001.0
2008-10-03 10:15:00,1.7723,1.7727,1.7714,1.7717,2061300010.0
2008-10-03 10:20:00,1.7717,1.7726,1.771,1.77255,1400900000.0
2008-10-03 10:25:00,1.77255,1.7726,1.7715,1.7722,1881600000.0
2008-10-03 10:30:00,1.77195,1.77195,1.77015,1.7707,1390000003.0
2008-10-03 10:35:00,1.77075,1.77095,1.768,1.769,1639699998.0
2008-10-03 10:40:00,1.769,1.76905,1.76765,1.76795,2187329996.0
2008-10-03 10:45:00,1.76795,1.7684,1.7667,1.76825,1738329999.0
2008-10-03 10:50:00,1.76825,1.7692,1.76825,1.7686,1391100000.0
2008-10-03 10:55:00,1.7686,1.7686,1.7679,1.7683,887300000.0
2008-10-03 11:00:00,1.76835,1.76875,1.7674,1.76855,1335000000.0
2008-10-03 11:05:00,1.76855,1.76885,1.7684,1.7686,655200000.0
2008-10-03 11:10:00,1.7686,1.7689,1.76815,1.76885,725000000.0
2008-10-03 11:15:00,1.76885,1.77125,1.76885,1.7706,1235300004.0
2008-10-03 11:20:00,1.7706,1.7708,1.76945,1.76995,1933300002.0
2008-10-03 11:25:00,1.7699,1.77075,1.7695,1.7703,953500000.0
2008-10-03 11:30:00,1.77025,1.7721,1.7702,1.77175,754900000.0
2008-10-03 11:35:00,1.7717,1.77175,1.7702,1.7707,1656100000.0
2008-10-03 11:40:00,1.77065,1.77065,1.76995,1.77035,1390700000.0
2008-10-03 11:45:00,1.77035,1.7704,1.7686,1.7689,1500700002.0
2008-10-03 11:50:00,1.76885,1.76955,1.76855,1.7691,979700000.0
2008-10-03 11:55:00,1.7691,1.76925,1.7682,1.76875,1595500000.0
2008-10-03 12:00:00,1.7687,1.7688,1.766,1.76625,2215299999.0
2008-10-03 12:05:00,1.76625,1.76765,1.76625,1.76765,626700000.0
2008-10-03 12:10:00,1.76765,1.76785,1.767,1.7674,796499999.0
2008-10-03 12:15:00,1.7674,1.7686,1.76735,1.7686,449500000.0
2008-10-03 12:20:00,1.76865,1.7702,1.7684,1.7701,1231200000.0
2008-10-03 12:25:00,1.7701,1.7702,1.7693,1.7693,911700004.0
2008-10-03 12:30:00,1.7693,1.76955,1.76835,1.76955,1494100001.0
2008-10-03 12:35:00,1.7695,1.77085,1.7695,1.7704,916900000.0
2008-10-03 12:40:00,1.77035,1.7704,1.7675,1.7684,1869400001.0
2008-10-03 12:45:00,1.76845,1.7689,1.7683,1.7684,465900001.0
2008-10-03 12:50:00,1.7684,1.77105,1.7684,1.7706,820900000.0
2008-10-03 12:55:00,1.77055,1.77055,1.7681,1.77035,2805699993.0
2008-10-03 13:00:00,1.77035,1.7705,1.76915,1.77015,1161500000.0
2008-10-03 13:05:00,1.77,1.7703,1.7697,1.7697,1364400001.0
2008-10-03 13:10:00,1.7697,1.7698,1.7687,1.76905,1011000000.0
2008-10-03 13:15:00,1.76905,1.7692,1.76625,1.7667,1201799999.0
2008-10-03 13:20:00,1.76655,1.7678,1.76575,1.76775,1857699998.0
2008-10-03 13:25:00,1.7677,1.76805,1.76585,1.7665,1220800000.0
2008-10-03 13:30:00,1.7665,1.7673,1.76565,1.76635,1146418000.0
2008-10-03 13:35:00,1.76625,1.76695,1.76565,1.76635,1719400001.0
2008-10-03 13:40:00,1.76645,1.76715,1.7657,1.76595,1225499998.0
2008-10-03 13:45:00,1.766,1.76715,1.7659,1.76685,1788799996.0
2008-10-03 13:50:00,1.76685,1.7669,1.76585,1.76595,2293399997.0
2008-10-03 13:55:00,1.76595,1.76675,1.76585,1.76625,1545299996.0
2008-10-03 14:00:00,1.7662,1.7668,1.76565,1.76675,730700000.0
2008-10-03 14:05:00,1.7667,1.76785,1.76635,1.7676,756700000.0
2008-10-03 14:10:00,1.7676,1.76775,1.7658,1.76585,1624300000.0
2008-10-03 14:15:00,1.76585,1.76645,1.7654,1.76645,2659399999.0
2008-10-03 14:20:00,1.76645,1.76825,1.76645,1.7682,1989500000.0
2008-10-03 14:25:00,1.7682,1.7688,1.7675,1.7686,1690200000.0
2008-10-03 14:30:00,1.7686,1.7705,1.76385,1.76525,4139599993.0
2008-10-03 14:35:00,1.76525,1.7678,1.7651,1.7656,2759400001.0
2008-10-03 14:40:00,1.7656,1.7658,1.7642,1.7652,1813300003.0
2008-10-03 14:45:00,1.7651,1.7651,1.75965,1.75975,2308059999.0
2008-10-03 14:50:00,1.75975,1.7602,1.7578,1.7595,1747600003.0
2008-10-03 14:55:00,1.7595,1.7601,1.7564,1.7564,2028800001.0
2008-10-03 15:00:00,1.7564,1.75765,1.7558,1.756,2533800000.0
2008-10-03 15:05:00,1.7559,1.7612,1.7559,1.7611,2213700000.0
2008-10-03 15:10:00,1.7611,1.7634,1.75815,1.75945,2833600002.0
2008-10-03 15:15:00,1.75945,1.75995,1.75805,1.75995,3292900005.0
2008-10-03 15:20:00,1.75995,1.7606,1.75795,1.75945,2922399999.0
2008-10-03 15:25:00,1.75945,1.7607,1.75925,1.7603,3109699999.0
2008-10-03 15:30:00,1.7603,1.76355,1.75915,1.76345,3194400004.0
2008-10-03 15:35:00,1.76355,1.76685,1.7629,1.7657,4433700006.0
2008-10-03 15:40:00,1.7658,1.76635,1.7642,1.76515,3870500001.0
2008-10-03 15:45:00,1.7651,1.7651,1.76345,1.7649,3219200001.0
2008-10-03 15:50:00,1.7649,1.76565,1.7637,1.7647,3952199999.0
2008-10-03 15:55:00,1.7647,1.7649,1.7631,1.7647,4538900001.0
2008-10-03 16:00:00,1.7647,1.7665,1.7642,1.76635,2156399999.0
2008-10-03 16:05:00,1.76635,1.76715,1.7658,1.76635,3076700000.0
2008-10-03 16:10:00,1.76635,1.76715,1.7645,1.7647,5294400000.0
2008-10-03 16:15:00,1.7646,1.76845,1.7641,1.76825,4394699999.0
2008-10-03 16:20:00,1.7682,1.7688,1.76705,1.7684,4017700007.0
2008-10-03 16:25:00,1.7684,1.7691,1.7679,1.7688,4528699999.0
2008-10-03 16:30:00,1.7688,1.77265,1.76875,1.7726,2433600000.0
2008-10-03 16:35:00,1.77265,1.77345,1.7725,1.77335,1381300001.0
2008-10-03 16:40:00,1.7734,1.7758,1.7734,1.77465,2103700000.0
2008-10-03 16:45:00,1.77465,1.77555,1.7743,1.77455,1872299999.0
2008-10-03 16:50:00,1.7746,1.77695,1.7744,1.77695,1636200000.0
2008-10-03 16:55:00,1.77695,1.7785,1.7743,1.77485,2384300004.0
2008-10-03 17:00:00,1.77485,1.77595,1.77425,1.7756,2293200004.0
2008-10-03 17:05:00,1.7756,1.77655,1.7734,1.7735,2608999995.0
2008-10-03 17:10:00,1.7735,1.7735,1.7723,1.77305,2227000002.0
2008-10-03 17:15:00,1.77305,1.7747,1.77265,1.77425,2264200010.0
2008-10-03 17:20:00,1.77425,1.7744,1.77265,1.77315,1558399999.0
2008-10-03 17:25:00,1.77335,1.77375,1.7723,1.7728,2338500001.0
2008-10-03 17:30:00,1.7728,1.7753,1.7724,1.77465,2759899997.0
2008-10-03 17:35:00,1.77445,1.7767,1.7742,1.7767,2105700001.0
2008-10-03 17:40:00,1.77665,1.7781,1.7749,1.77535,2055300000.0
2008-10-03 17:45:00,1.77535,1.77565,1.77415,1.7742,2506100002.0
2008-10-03 17:50:00,1.7741,1.77465,1.77355,1.77425,1132799999.0
2008-10-03 17:55:00,1.7743,1.7745,1.7733,1.77415,892800000.0
2008-10-03 18:00:00,1.7742,1.7771,1.7739,1.7764,1929000000.0
2008-10-03 18:05:00,1.77635,1.77805,1.77635,1.77795,1980600000.0
2008-10-03 18:10:00,1.778,1.77875,1.77795,1.77845,3032300005.0
2008-10-03 18:15:00,1.77845,1.77875,1.77745,1.7775,2279700002.0
2008-10-03 18:20:00,1.7775,1.77775,1.7757,1.7757,1541100003.0
2008-10-03 18:25:00,1.77565,1.7762,1.77465,1.7758,1004300000.0
2008-10-03 18:30:00,1.7758,1.77805,1.77565,1.77735,754099997.0
2008-10-03 18:35:00,1.7773,1.7773,1.77525,1.7758,1167199977.0
2008-10-03 18:40:00,1.77545,1.7755,1.77375,1.77425,550100000.0
2008-10-03 18:45:00,1.77425,1.7755,1.774,1.77405,1178500001.0
2008-10-03 18:50:00,1.774,1.7748,1.7736,1.77445,1079799992.0
2008-10-03 18:55:00,1.77445,1.77545,1.77315,1.77315,1374100001.0
2008-10-03 19:00:00,1.7734,1.7736,1.77255,1.7734,626700000.0
2008-10-03 19:05:00,1.7734,1.7734,1.771,1.7715,924000000.0
2008-10-03 19:10:00,1.77175,1.7757,1.7714,1.7755,671500000.0
2008-10-03 19:15:00,1.77545,1.7757,1.77385,1.77505,1160300000.0
2008-10-03 19:20:00,1.77505,1.77665,1.77505,1.77655,1310300005.0
2008-10-03 19:25:00,1.77655,1.7796,1.7762,1.7785,2367699991.0
2008-10-03 19:30:00,1.77875,1.77945,1.77825,1.7788,1224100000.0
2008-10-03 19:35:00,1.77885,1.78045,1.7782,1.77825,3075499932.0
2008-10-03 19:40:00,1.7782,1.7786,1.7739,1.77425,693300000.0
2008-10-03 19:45:00,1.7741,1.7789,1.7741,1.7784,1010800000.0
2008-10-03 19:50:00,1.7784,1.7804,1.7778,1.7801,677500000.0
2008-10-03 19:55:00,1.78005,1.7813,1.77985,1.7808,532000000.0
2008-10-03 20:00:00,1.78085,1.78125,1.78015,1.78065,318500000.0
2008-10-03 20:05:00,1.7807,1.782,1.7803,1.78145,668600000.0
2008-10-03 20:10:00,1.7814,1.78385,1.7812,1.78265,1143600007.0
2008-10-03 20:15:00,1.7825,1.7829,1.78155,1.78195,738700007.0
2008-10-03 20:20:00,1.78195,1.7822,1.78,1.7803,425000000.0
2008-10-03 20:25:00,1.7803,1.7807,1.77825,1.77915,524600000.0
2008-10-03 20:30:00,1.77915,1.77925,1.7758,1.7774,1247700000.0
2008-10-03 20:35:00,1.7774,1.7788,1.7771,1.77735,809800000.0
2008-10-03 20:40:00,1.77735,1.7783,1.77675,1.77765,332100000.0
2008-10-03 20:45:00,1.7775,1.7784,1.77685,1.77795,441300000.0
2008-10-03 20:50:00,1.77795,1.7792,1.7779,1.7787,399200000.0
2008-10-03 20:55:00,1.7786,1.7789,1.7774,1.7774,447500000.0
2008-10-03 21:00:00,1.7775,1.7777,1.77485,1.7754,1131199983.0
2008-10-03 21:05:00,1.7754,1.7762,1.7754,1.77605,521500001.0
2008-10-03 21:10:00,1.77595,1.77625,1.77595,1.77605,157500000.0
2008-10-03 21:15:00,1.77605,1.7763,1.77555,1.77555,237300000.0
2008-10-03 21:20:00,1.77555,1.7758,1.7744,1.7745,886600001.0
2008-10-03 21:25:00,1.7745,1.77495,1.77425,1.7748,494700000.0
2008-10-03 21:30:00,1.77485,1.776,1.77405,1.7746,609900000.0
2008-10-03 21:35:00,1.7746,1.7748,1.7738,1.7743,632300000.0
2008-10-03 21:40:00,1.7741,1.7744,1.7734,1.7737,761700000.0
2008-10-03 21:45:00,1.7737,1.77385,1.77305,1.77305,439600000.0
2008-10-03 21:50:00,1.7731,1.7752,1.7731,1.7746,598500005.0
2008-10-03 21:55:00,1.77515,1.7754,1.77365,1.7748,2399200029.0
2008-10-03 22:00:00,1.7749,1.7751,1.7734,1.7734,255800000.0
2008-10-03 22:05:00,1.7734,1.77425,1.7734,1.77395,112300000.0
2008-10-03 22:10:00,1.77385,1.7744,1.7736,1.77435,166800000.0
2008-10-03 22:15:00,1.7744,1.77515,1.7742,1.7743,683000000.0
2008-10-03 22:20:00,1.7743,1.7747,1.7741,1.7743,189600000.0
2008-10-03 22:25:00,1.7741,1.77545,1.77385,1.7754,69200000.0
2008-10-03 22:30:00,1.77545,1.77595,1.7734,1.77385,356900000.0
2008-10-03 22:35:00,1.7739,1.77565,1.7739,1.7754,306000000.0
2008-10-03 22:40:00,1.775,1.7751,1.77325,1.77355,824300012.0
2008-10-03 22:45:00,1.7735,1.7735,1.77115,1.77164,1393800000.0
2008-10-03 22:50:00,1.7716,1.7729,1.7715,1.7721,1268200002.0
2008-10-03 22:55:00,1.7721,1.77275,1.771,1.7712,1085000002.0
2008-10-06 00:00:00,1.7624,1.7654,1.7617,1.7648,2493999995.0
2008-10-06 00:05:00,1.7644,1.7649,1.7625,1.7632,2493999995.0
2008-10-06 00:10:00,1.7633,1.7639,1.7628,1.7632,2493999995.0
2008-10-06 00:15:00,1.7633,1.765,1.7631,1.7632,2493999995.0
2008-10-06 00:20:00,1.7633,1.7649,1.7632,1.7649,2493999995.0
2008-10-06 00:25:00,1.7646,1.7663,1.7644,1.7661,2493999995.0
2008-10-06 00:30:00,1.766,1.767,1.7658,1.7667,2493999995.0
2008-10-06 00:35:00,1.767,1.7672,1.7649,1.7653,2493999995.0
2008-10-06 00:40:00,1.7655,1.7673,1.7653,1.7672,2493999995.0
2008-10-06 00:45:00,1.7671,1.7672,1.7668,1.7669,2493999995.0
2008-10-06 00:50:00,1.7668,1.767,1.7664,1.7664,2493999995.0
2008-10-06 00:55:00,1.7665,1.7672,1.7646,1.765,1496399997.0
2008-10-06 01:00:00,1.7653,1.7668,1.7645,1.7662,2493999995.0
2008-10-06 01:05:00,1.7661,1.7665,1.7651,1.7656,2493999995.0
2008-10-06 01:10:00,1.766,1.7694,1.766,1.7691,2493999995.0
2008-10-06 01:15:00,1.769,1.7695,1.7674,1.7681,2493999995.0
2008-10-06 01:20:00,1.7682,1.7687,1.7681,1.7684,2493999995.0
2008-10-06 01:25:00,1.7682,1.7687,1.7677,1.7681,2493999995.0
2008-10-06 01:30:00,1.768,1.7685,1.7679,1.7683,2493999995.0
2008-10-06 01:35:00,1.7682,1.7683,1.7673,1.7673,2493999995.0
2008-10-06 01:40:00,1.7672,1.7681,1.7655,1.7668,2493999995.0
2008-10-06 01:45:00,1.7672,1.7672,1.7645,1.7645,2493999995.0
2008-10-06 01:50:00,1.7644,1.7645,1.7624,1.763,2493999995.0
2008-10-06 01:55:00,1.7635,1.7667,1.7635,1.7658,2493999995.0
2008-10-06 02:00:00,1.7657,1.766,1.7645,1.76565,1609799999.0
2008-10-06 02:05:00,1.7659,1.7677,1.7659,1.767,2759899997.0
2008-10-06 02:10:00,1.767,1.7671,1.7656,1.7657,4413500001.0
2008-10-06 02:15:00,1.7657,1.7657,1.7641,1.765,3090799994.0
2008-10-06 02:20:00,1.765,1.7651,1.7636,1.76395,2146000011.0
2008-10-06 02:25:00,1.764,1.76465,1.76385,1.7641,369700004.0
2008-10-06 02:30:00,1.76415,1.76555,1.7641,1.76535,778800001.0
2008-10-06 02:35:00,1.7654,1.76575,1.7654,1.7656,378599998.0
2008-10-06 02:40:00,1.76565,1.7663,1.7656,1.7661,2515799991.0
2008-10-06 02:45:00,1.7661,1.7661,1.76546,1.76572,3562799968.0
2008-10-06 02:50:00,1.766,1.76625,1.7642,1.7643,1744799976.0
2008-10-06 02:55:00,1.7643,1.76525,1.76415,1.7649,2511700005.0
2008-10-06 03:00:00,1.765,1.765,1.76435,1.7645,533399991.0
2008-10-06 03:05:00,1.7645,1.7645,1.76359,1.76371,210200000.0
2008-10-06 03:10:00,1.7639,1.765,1.7637,1.7647,430200000.0
2008-10-06 03:15:00,1.7647,1.7659,1.76465,1.7659,390100003.0
2008-10-06 03:20:00,1.76585,1.7663,1.7651,1.7654,706799997.0
2008-10-06 03:25:00,1.76545,1.76545,1.7653,1.7654,1232399973.0
2008-10-06 03:30:00,1.7654,1.7654,1.76405,1.7642,423200000.0
2008-10-06 03:35:00,1.7642,1.76425,1.7638,1.7642,770100008.0
2008-10-06 03:40:00,1.76399,1.76435,1.76363,1.7642,239100000.0
2008-10-06 03:45:00,1.76425,1.765,1.7641,1.7648,444900003.0
2008-10-06 03:50:00,1.7648,1.766,1.7648,1.7658,434500000.0
2008-10-06 03:55:00,1.7657,1.7661,1.76555,1.7657,189600000.0
2008-10-06 04:00:00,1.7657,1.7657,1.76475,1.7653,638800001.0
2008-10-06 04:05:00,1.7653,1.7653,1.7647,1.7649,784000000.0
2008-10-06 04:10:00,1.7648,1.7649,1.76356,1.7644,356200000.0
2008-10-06 04:15:00,1.7644,1.76445,1.76358,1.7644,98300000.0
2008-10-06 04:20:00,1.76419,1.76466,1.76335,1.76335,613500000.0
2008-10-06 04:25:00,1.76385,1.764,1.76298,1.7639,355199999.0
2008-10-06 04:30:00,1.764,1.76425,1.76327,1.76395,1110799994.0
2008-10-06 04:35:00,1.7639,1.7647,1.7638,1.7647,291100000.0
2008-10-06 04:40:00,1.7647,1.7647,1.76386,1.7647,143600000.0
2008-10-06 04:45:00,1.7647,1.7647,1.76358,1.76395,1906400025.0
2008-10-06 04:50:00,1.7639,1.7639,1.7639,1.7639,2640000000.0
2008-10-06 04:55:00,1.7639,1.7639,1.76235,1.7625,3288799978.0
2008-10-06 05:00:00,1.7625,1.76335,1.7624,1.7632,389800002.0
2008-10-06 05:05:00,1.7632,1.7632,1.7622,1.7622,841800000.0
2008-10-06 05:10:00,1.7617,1.7622,1.76145,1.7619,620200001.0
2008-10-06 05:15:00,1.7619,1.7619,1.7596,1.7612,1657400000.0
2008-10-06 05:20:00,1.7612,1.7612,1.7603,1.76045,635200000.0
2008-10-06 05:25:00,1.76045,1.7608,1.75945,1.7596,312200000.0
2008-10-06 05:30:00,1.7596,1.7597,1.7595,1.7595,192900000.0
2008-10-06 05:35:00,1.7596,1.7597,1.75898,1.7593,159600000.0
2008-10-06 05:40:00,1.7593,1.7594,1.75882,1.75911,216400001.0
2008-10-06 05:45:00,1.75899,1.7593,1.75814,1.7584,756000001.0
2008-10-06 05:50:00,1.7589,1.7589,1.7576,1.75815,3482299953.0
2008-10-06 05:55:00,1.75815,1.7598,1.7581,1.7598,980300002.0
2008-10-06 06:00:00,1.7598,1.76085,1.7587,1.7587,3130900002.0
2008-10-06 06:05:00,1.7589,1.7589,1.75755,1.7577,1207300002.0
2008-10-06 06:10:00,1.7577,1.75855,1.7571,1.7574,1114000000.0
2008-10-06 06:15:00,1.7574,1.75795,1.7569,1.757,788900000.0
2008-10-06 06:20:00,1.75695,1.7578,1.75695,1.7578,499799998.0
2008-10-06 06:25:00,1.7578,1.7586,1.7577,1.7586,1044499997.0
2008-10-06 06:30:00,1.7584,1.7584,1.75725,1.7577,1184799998.0
2008-10-06 06:35:00,1.7577,1.7577,1.75682,1.7575,802599996.0
2008-10-06 06:40:00,1.7574,1.7576,1.75668,1.7576,975600008.0
2008-10-06 06:45:00,1.7576,1.7576,1.7565,1.7572,453800000.0
2008-10-06 06:50:00,1.7572,1.7578,1.7571,1.7577,447299999.0
2008-10-06 06:55:00,1.7577,1.75965,1.7577,1.75875,2013299986.0
2008-10-06 07:00:00,1.7588,1.75975,1.75835,1.7596,1178399999.0
2008-10-06 07:05:00,1.7595,1.7597,1.7591,1.7593,1292400001.0
2008-10-06 07:10:00,1.7593,1.7595,1.7577,1.7579,1545099987.0
2008-10-06 07:15:00,1.7579,1.758,1.7573,1.758,688700000.0
2008-10-06 07:20:00,1.758,1.758,1.75735,1.75754,1445900004.0
2008-10-06 07:25:00,1.75764,1.7583,1.75731,1.7581,257300000.0
2008-10-06 07:30:00,1.7581,1.7581,1.7575,1.75755,1542200008.0
2008-10-06 07:35:00,1.75755,1.75755,1.75705,1.7571,1479199997.0
2008-10-06 07:40:00,1.7571,1.7574,1.75705,1.7571,615599998.0
2008-10-06 07:45:00,1.7572,1.75885,1.7572,1.75875,1304500000.0
2008-10-06 07:50:00,1.75875,1.7599,1.7583,1.7585,1302500001.0
2008-10-06 07:55:00,1.7585,1.75865,1.758,1.7581,1344800002.0
2008-10-06 08:00:00,1.7581,1.7596,1.7581,1.7588,1821500012.0
2008-10-06 08:05:00,1.759,1.7596,1.7576,1.7583,3210899992.0
2008-10-06 08:10:00,1.7584,1.75865,1.7577,1.75785,522300001.0
2008-10-06 08:15:00,1.7579,1.7579,1.75725,1.7579,400800001.0
2008-10-06 08:20:00,1.7579,1.75805,1.7571,1.7572,1504699995.0
2008-10-06 08:25:00,1.7572,1.7577,1.7567,1.7571,861499999.0
2008-10-06 08:30:00,1.7571,1.7571,1.7555,1.7563,1666800001.0
2008-10-06 08:35:00,1.7563,1.7571,1.75555,1.75705,2012299997.0
2008-10-06 08:40:00,1.75705,1.75765,1.75645,1.7574,2628799999.0
2008-10-06 08:45:00,1.75745,1.759,1.7573,1.7589,2517500012.0
2008-10-06 08:50:00,1.7589,1.76035,1.7588,1.7589,3039000001.0
2008-10-06 08:55:00,1.759,1.759,1.7566,1.7567,1644700002.0
2008-10-06 09:00:00,1.7567,1.7567,1.75515,1.7553,2046500002.0
2008-10-06 09:05:00,1.7553,1.7562,1.75515,1.7561,2541299999.0
2008-10-06 09:10:00,1.7562,1.75815,1.756,1.7572,2355099991.0
2008-10-06 09:15:00,1.7572,1.7573,1.756,1.7562,1930900005.0
2008-10-06 09:20:00,1.7562,1.75735,1.7556,1.7573,2058200004.0
2008-10-06 09:25:00,1.7573,1.7584,1.7561,1.7579,2587600016.0
2008-10-06 09:30:00,1.7579,1.7579,1.75695,1.75705,2383299999.0
2008-10-06 09:35:00,1.757,1.75825,1.757,1.7574,2309799998.0
2008-10-06 09:40:00,1.7574,1.7583,1.7574,1.75825,1474199999.0
2008-10-06 09:45:00,1.75825,1.7585,1.7571,1.7572,2327200001.0
2008-10-06 09:50:00,1.7574,1.7595,1.7574,1.7579,2813600015.0
2008-10-06 09:55:00,1.7579,1.7585,1.7572,1.75775,1775100001.0
2008-10-06 10:00:00,1.75775,1.76005,1.7573,1.75895,2378599997.0
2008-10-06 10:05:00,1.759,1.7591,1.7558,1.7558,2555500005.0
2008-10-06 10:10:00,1.75575,1.75695,1.7554,1.7555,3937899983.0
2008-10-06 10:15:00,1.75555,1.7559,1.7515,1.7522,4352100078.0
2008-10-06 10:20:00,1.7522,1.754,1.75155,1.7536,1725000003.0
2008-10-06 10:25:00,1.7536,1.75805,1.7536,1.7564,3932899984.0
2008-10-06 10:30:00,1.7565,1.7595,1.7565,1.7579,3208999996.0
2008-10-06 10:35:00,1.7579,1.75805,1.75675,1.7571,2587599998.0
2008-10-06 10:40:00,1.7571,1.7589,1.7571,1.75765,2282399998.0
2008-10-06 10:45:00,1.7576,1.758,1.7567,1.7574,2018300000.0
2008-10-06 10:50:00,1.7574,1.75805,1.7572,1.75725,2351099995.0
2008-10-06 10:55:00,1.75725,1.75725,1.7561,1.7565,3048700002.0
2008-10-06 11:00:00,1.75655,1.7566,1.75515,1.7553,2157600007.0
2008-10-06 11:05:00,1.7553,1.75695,1.7553,1.7564,2318000004.0
2008-10-06 11:10:00,1.7564,1.7586,1.7549,1.7578,3628900006.0
2008-10-06 11:15:00,1.7578,1.7579,1.75615,1.7576,2766500003.0
2008-10-06 11:20:00,1.7576,1.75835,1.75685,1.7582,2755900008.0
2008-10-06 11:25:00,1.7582,1.7597,1.7573,1.7574,3281399996.0
2008-10-06 11:30:00,1.75745,1.75865,1.75695,1.7585,2572100000.0
2008-10-06 11:35:00,1.7585,1.7585,1.7575,1.7582,1732999998.0
2008-10-06 11:40:00,1.7583,1.7588,1.758,1.7587,1485599998.0
2008-10-06 11:45:00,1.7587,1.7591,1.7579,1.75905,2652500007.0
2008-10-06 11:50:00,1.7591,1.7591,1.7579,1.75805,2743000016.0
2008-10-06 11:55:00,1.75805,1.75895,1.7578,1.7585,2755200001.0
2008-10-06 12:00:00,1.75845,1.75875,1.7553,1.7553,2473900000.0
2008-10-06 12:05:00,1.75535,1.75745,1.75525,1.7573,1748100001.0
2008-10-06 12:10:00,1.7573,1.7583,1.7571,1.7579,1579099993.0
2008-10-06 12:15:00,1.7579,1.7601,1.7576,1.7599,2572799994.0
2008-10-06 12:20:00,1.75995,1.76,1.7581,1.7586,2350599997.0
2008-10-06 12:25:00,1.7586,1.7589,1.7583,1.7589,1216100002.0
2008-10-06 12:30:00,1.7589,1.7595,1.75825,1.7594,2423699993.0
2008-10-06 12:35:00,1.7595,1.7608,1.75845,1.7587,3724800001.0
2008-10-06 12:40:00,1.7587,1.75875,1.75715,1.75765,3478399994.0
2008-10-06 12:45:00,1.7577,1.7592,1.7573,1.7574,1596800002.0
2008-10-06 12:50:00,1.7574,1.75775,1.75645,1.7573,2407999998.0
2008-10-06 12:55:00,1.7573,1.7576,1.75655,1.7574,2427000002.0
2008-10-06 13:00:00,1.7574,1.75845,1.7569,1.7578,2591100016.0
2008-10-06 13:05:00,1.75785,1.758,1.7565,1.7565,2660000004.0
2008-10-06 13:10:00,1.7565,1.7576,1.75635,1.75755,2007200002.0
2008-10-06 13:15:00,1.75755,1.7592,1.7574,1.7588,1506200004.0
2008-10-06 13:20:00,1.7589,1.7589,1.75755,1.7576,1572600000.0
2008-10-06 13:25:00,1.7576,1.75885,1.757,1.7588,3858699979.0
2008-10-06 13:30:00,1.7588,1.759,1.757,1.7575,1990400002.0
2008-10-06 13:35:00,1.75755,1.7581,1.75735,1.7579,1572899999.0
2008-10-06 13:40:00,1.7579,1.758,1.757,1.7576,2681500004.0
2008-10-06 13:45:00,1.75765,1.7586,1.757,1.75785,2516000004.0
2008-10-06 13:50:00,1.75785,1.7609,1.75785,1.75995,1941499996.0
2008-10-06 13:55:00,1.76,1.76035,1.7584,1.75955,2366300005.0
2008-10-06 14:00:00,1.7596,1.7622,1.7596,1.7613,3163199995.0
2008-10-06 14:05:00,1.7613,1.7613,1.7591,1.76105,2288200002.0
2008-10-06 14:10:00,1.7611,1.764,1.761,1.764,2513599991.0
2008-10-06 14:15:00,1.76405,1.76495,1.7635,1.7637,4910800011.0
2008-10-06 14:20:00,1.7638,1.7638,1.76175,1.76215,2190100003.0
2008-10-06 14:25:00,1.76215,1.76235,1.76055,1.7612,3178800011.0
2008-10-06 14:30:00,1.7612,1.7614,1.75935,1.7602,3229900001.0
2008-10-06 14:35:00,1.7602,1.76085,1.7585,1.75865,2792000000.0
2008-10-06 14:40:00,1.75865,1.7592,1.7581,1.759,2612799999.0
2008-10-06 14:45:00,1.759,1.7605,1.75835,1.75875,2091299999.0
2008-10-06 14:50:00,1.7587,1.7595,1.7579,1.7579,2105799999.0
2008-10-06 14:55:00,1.7579,1.7581,1.75735,1.7574,2529999995.0
2008-10-06 15:00:00,1.7574,1.7577,1.7558,1.75625,3768800010.0
2008-10-06 15:05:00,1.7563,1.75655,1.75505,1.7562,4031600014.0
2008-10-06 15:10:00,1.7562,1.7562,1.75515,1.75605,3288599997.0
2008-10-06 15:15:00,1.75605,1.7566,1.7539,1.75395,3733799995.0
2008-10-06 15:20:00,1.75395,1.754,1.75165,1.7532,3153099991.0
2008-10-06 15:25:00,1.7532,1.7556,1.75305,1.7552,1401000001.0
2008-10-06 15:30:00,1.7552,1.7559,1.753,1.75545,3293100003.0
2008-10-06 15:35:00,1.7555,1.75555,1.7543,1.75435,2281899998.0
2008-10-06 15:40:00,1.7545,1.75485,1.75395,1.7541,3003099996.0
2008-10-06 15:45:00,1.7541,1.7545,1.753,1.7534,2703199990.0
2008-10-06 15:50:00,1.7534,1.75365,1.7523,1.7528,1433500002.0
2008-10-06 15:55:00,1.7528,1.75335,1.75185,1.75235,3327300002.0
2008-10-06 16:00:00,1.7523,1.7528,1.7475,1.7478,4652899996.0
2008-10-06 16:05:00,1.7478,1.7489,1.7476,1.7486,3365699998.0
2008-10-06 16:10:00,1.7486,1.7494,1.7422,1.7424,4768039998.0
2008-10-06 16:15:00,1.7424,1.7425,1.7374,1.7378,5213999991.0
2008-10-06 16:20:00,1.73775,1.74155,1.7347,1.74155,3335509953.0
2008-10-06 16:25:00,1.7415,1.7416,1.7364,1.73815,3164000001.0
2008-10-06 16:30:00,1.7381,1.7422,1.73775,1.7402,2198100001.0
2008-10-06 16:35:00,1.74015,1.7414,1.73645,1.7392,2476800004.0
2008-10-06 16:40:00,1.7392,1.73925,1.73665,1.7371,2683600005.0
2008-10-06 16:45:00,1.7371,1.73735,1.7359,1.73625,2580300018.0
2008-10-06 16:50:00,1.73625,1.7386,1.736,1.7374,2609299994.0
2008-10-06 16:55:00,1.7374,1.74175,1.73355,1.73355,2831250001.0
2008-10-06 17:00:00,1.7337,1.7371,1.73345,1.7361,3142100025.0
2008-10-06 17:05:00,1.7362,1.737,1.73345,1.7347,2894999979.0
2008-10-06 17:10:00,1.7347,1.7381,1.7347,1.7364,3216199997.0
2008-10-06 17:15:00,1.7364,1.7381,1.7356,1.7379,2865999997.0
2008-10-06 17:20:00,1.7379,1.73995,1.73465,1.739,2449099996.0
2008-10-06 17:25:00,1.73885,1.7391,1.73625,1.73625,1891400000.0
2008-10-06 17:30:00,1.73625,1.73845,1.73615,1.73705,2246400000.0
2008-10-06 17:35:00,1.73705,1.7381,1.737,1.7379,1732900008.0
2008-10-06 17:40:00,1.7376,1.7388,1.73685,1.73875,1719600003.0
2008-10-06 17:45:00,1.7387,1.7408,1.73855,1.7402,2172500000.0
2008-10-06 17:50:00,1.7403,1.7406,1.7378,1.73925,2186774999.0
2008-10-06 17:55:00,1.73925,1.73945,1.73745,1.7375,2095499989.0
2008-10-06 18:00:00,1.73745,1.7394,1.73675,1.73935,1805899999.0
2008-10-06 18:05:00,1.73935,1.7404,1.7376,1.74015,2098200000.0
2008-10-06 18:10:00,1.74015,1.7407,1.7379,1.73875,1822699994.0
2008-10-06 18:15:00,1.7387,1.7405,1.7384,1.7403,1584600000.0
2008-10-06 18:20:00,1.74035,1.7408,1.7395,1.7408,3248000006.0
2008-10-06 18:25:00,1.7408,1.74155,1.7405,1.7408,1895000000.0
2008-10-06 18:30:00,1.7409,1.74135,1.74,1.7402,1275200004.0
2008-10-06 18:35:00,1.74025,1.7411,1.73895,1.73895,1086400000.0
2008-10-06 18:40:00,1.73895,1.73945,1.7384,1.73935,986200000.0
2008-10-06 18:45:00,1.73945,1.7406,1.73945,1.74055,1158200000.0
2008-10-06 18:50:00,1.7405,1.7409,1.7398,1.74035,1039300000.0
2008-10-06 18:55:00,1.74035,1.74125,1.74,1.74105,1404899999.0
2008-10-06 19:00:00,1.741,1.74105,1.7396,1.74065,1332100004.0
2008-10-06 19:05:00,1.74065,1.74125,1.74045,1.74105,1856799991.0
2008-10-06 19:10:00,1.7412,1.7413,1.74065,1.74075,1246600000.0
2008-10-06 19:15:00,1.74075,1.74075,1.739,1.7391,678600000.0
2008-10-06 19:20:00,1.7391,1.7411,1.7391,1.74095,1011900000.0
2008-10-06 19:25:00,1.74095,1.74095,1.73855,1.73995,1014700000.0
2008-10-06 19:30:00,1.7398,1.74015,1.7378,1.7379,914200000.0
2008-10-06 19:35:00,1.7379,1.7384,1.73685,1.7375,1214899995.0
2008-10-06 19:40:00,1.7375,1.73925,1.7374,1.7388,975000001.0
2008-10-06 19:45:00,1.7388,1.7394,1.7385,1.7387,350500000.0
2008-10-06 19:50:00,1.7387,1.7387,1.737,1.73795,2542599997.0
2008-10-06 19:55:00,1.73795,1.73855,1.73725,1.73755,868000000.0
2008-10-06 20:00:00,1.73755,1.73885,1.7372,1.7378,1591400000.0
2008-10-06 20:05:00,1.7378,1.73875,1.7376,1.73815,1484600000.0
2008-10-06 20:10:00,1.73815,1.73845,1.73735,1.7383,1193800007.0
2008-10-06 20:15:00,1.7383,1.73955,1.73775,1.7382,1121200000.0
2008-10-06 20:20:00,1.73815,1.73845,1.7367,1.7369,692900000.0
2008-10-06 20:25:00,1.73705,1.73725,1.7354,1.73655,1674100001.0
2008-10-06 20:30:00,1.73655,1.73715,1.73545,1.73695,1269300003.0
2008-10-06 20:35:00,1.7369,1.73855,1.73665,1.7379,1661100000.0
2008-10-06 20:40:00,1.7379,1.7386,1.7372,1.7378,1845100002.0
2008-10-06 20:45:00,1.7378,1.7391,1.73775,1.7385,981700000.0
2008-10-06 20:50:00,1.7381,1.73875,1.73705,1.7382,977400000.0
2008-10-06 20:55:00,1.7382,1.73855,1.73725,1.73855,609800000.0
2008-10-06 21:00:00,1.73855,1.7387,1.7378,1.73865,787700000.0
2008-10-06 21:05:00,1.73865,1.7389,1.7375,1.7387,643300000.0
2008-10-06 21:10:00,1.7387,1.73915,1.7385,1.7391,829100000.0
2008-10-06 21:15:00,1.7391,1.7392,1.73675,1.7384,1538700000.0
2008-10-06 21:20:00,1.73865,1.74135,1.7386,1.74075,890800000.0
2008-10-06 21:25:00,1.74075,1.74325,1.7405,1.7426,1265700000.0
2008-10-06 21:30:00,1.7426,1.7464,1.74155,1.74475,2887300002.0
2008-10-06 21:35:00,1.74475,1.74495,1.7431,1.74315,1732100012.0
2008-10-06 21:40:00,1.74315,1.7436,1.7426,1.7433,1269600000.0
2008-10-06 21:45:00,1.7433,1.7457,1.74325,1.74565,1292000003.0
2008-10-06 21:50:00,1.74565,1.7466,1.7439,1.7441,2135200016.0
2008-10-06 21:55:00,1.7441,1.7464,1.7441,1.7463,1050000000.0
2008-10-06 22:00:00,1.7463,1.7465,1.744,1.74405,1977499996.0
2008-10-06 22:05:00,1.74405,1.7443,1.74325,1.74345,863999999.0
2008-10-06 22:10:00,1.74365,1.74425,1.74325,1.74415,1080599999.0
2008-10-06 22:15:00,1.7442,1.7458,1.74385,1.74525,893600000.0
2008-10-06 22:20:00,1.74535,1.74585,1.74425,1.7444,1545799992.0
2008-10-06 22:25:00,1.74455,1.74525,1.74455,1.7447,889900000.0
2008-10-06 22:30:00,1.7447,1.7447,1.7433,1.74385,925600000.0
2008-10-06 22:35:00,1.7439,1.74465,1.74325,1.74405,1830600011.0
2008-10-06 22:40:00,1.7439,1.74495,1.7439,1.74465,263000000.0
2008-10-06 22:45:00,1.7449,1.7456,1.7443,1.7453,1250099982.0
2008-10-06 22:50:00,1.7453,1.7454,1.74415,1.7442,643199997.0
2008-10-06 22:55:00,1.7442,1.7446,1.7429,1.7438,1487499995.0
2008-10-06 23:00:00,1.7438,1.74555,1.7437,1.74525,1440999994.0
2008-10-06 23:05:00,1.74525,1.74525,1.7437,1.7438,1390700007.0
2008-10-06 23:10:00,1.7438,1.7438,1.74195,1.74195,1191399970.0
2008-10-06 23:15:00,1.7421,1.74245,1.7421,1.74245,65600000.0
2008-10-06 23:20:00,1.7424,1.74305,1.74199,1.74305,206400000.0
2008-10-06 23:25:00,1.7429,1.74415,1.74255,1.7438,175200000.0
2008-10-06 23:30:00,1.7438,1.7438,1.7435,1.7436,73600000.0
2008-10-06 23:35:00,1.7436,1.74365,1.74275,1.7435,161800000.0
2008-10-06 23:40:00,1.7436,1.7436,1.74277,1.7429,133000000.0
2008-10-06 23:45:00,1.74355,1.74405,1.7431,1.74375,1042599972.0
2008-10-06 23:50:00,1.74375,1.7444,1.7431,1.7441,1277099970.0
2008-10-06 23:55:00,1.74405,1.74405,1.7427,1.7429,1262099979.0
2008-10-07 00:00:00,1.7429,1.7436,1.7429,1.74335,627199996.0
2008-10-07 00:05:00,1.7429,1.74356,1.7429,1.74291,1243000000.0
2008-10-07 00:10:00,1.74335,1.7439,1.743,1.7439,315200001.0
2008-10-07 00:15:00,1.7437,1.7439,1.7437,1.7439,171000000.0
2008-10-07 00:20:00,1.7439,1.7441,1.7434,1.7441,701199998.0
2008-10-07 00:25:00,1.7441,1.7444,1.7439,1.7441,252200000.0
2008-10-07 00:30:00,1.7443,1.7443,1.7436,1.7436,1395600000.0
2008-10-07 00:35:00,1.7437,1.7444,1.7436,1.7442,1632399980.0
2008-10-07 00:40:00,1.7442,1.7442,1.7431,1.7432,1010400000.0
2008-10-07 00:45:00,1.7432,1.7432,1.7408,1.74115,253200000.0
2008-10-07 00:50:00,1.74115,1.74145,1.741,1.74145,1203200031.0
2008-10-07 00:55:00,1.7415,1.7429,1.7409,1.7429,478500000.0
2008-10-07 01:00:00,1.7429,1.7431,1.7423,1.7429,170900000.0
2008-10-07 01:05:00,1.7429,1.7444,1.7429,1.7444,141400000.0
2008-10-07 01:10:00,1.7444,1.7449,1.7438,1.7449,416700000.0
2008-10-07 01:15:00,1.7449,1.7449,1.74145,1.7419,849499979.0
2008-10-07 01:20:00,1.742,1.7425,1.7419,1.742,250200000.0
2008-10-07 01:25:00,1.74225,1.743,1.742,1.7425,288000000.0
2008-10-07 01:30:00,1.7425,1.74365,1.7425,1.7435,175800000.0
2008-10-07 01:35:00,1.7435,1.7441,1.7432,1.7436,404299999.0
2008-10-07 01:40:00,1.7436,1.7436,1.74285,1.7429,549700000.0
2008-10-07 01:45:00,1.7429,1.74345,1.74245,1.74345,404500000.0
2008-10-07 01:50:00,1.74345,1.74365,1.7429,1.7431,985399998.0
2008-10-07 01:55:00,1.7431,1.7431,1.74205,1.7422,580700000.0
2008-10-07 02:00:00,1.7422,1.7437,1.7422,1.7429,398700000.0
2008-10-07 02:05:00,1.7429,1.74365,1.7429,1.74365,911799988.0
2008-10-07 02:10:00,1.7436,1.7451,1.7431,1.7447,501000002.0
2008-10-07 02:15:00,1.7448,1.7459,1.7448,1.7454,1710400022.0
2008-10-07 02:20:00,1.7454,1.7473,1.7454,1.7468,1847600008.0
2008-10-07 02:25:00,1.7468,1.7471,1.74605,1.7471,410100000.0
2008-10-07 02:30:00,1.74705,1.7471,1.7459,1.74605,455800000.0
2008-10-07 02:35:00,1.74605,1.74625,1.74595,1.74625,241800000.0
2008-10-07 02:40:00,1.74625,1.74625,1.7455,1.7457,447300000.0
2008-10-07 02:45:00,1.7458,1.7459,1.74505,1.7457,1116100000.0
2008-10-07 02:50:00,1.7456,1.7457,1.74425,1.74425,890700000.0
2008-10-07 02:55:00,1.74425,1.74425,1.74255,1.7429,1007400000.0
2008-10-07 03:00:00,1.7429,1.7429,1.74085,1.7415,964900000.0
2008-10-07 03:05:00,1.74165,1.74217,1.7411,1.74207,428399994.0
2008-10-07 03:10:00,1.74225,1.7437,1.74215,1.74305,333900000.0
2008-10-07 03:15:00,1.743,1.743,1.7415,1.74215,745600000.0
2008-10-07 03:20:00,1.74235,1.74245,1.7416,1.7423,398000000.0
2008-10-07 03:25:00,1.74235,1.74295,1.74195,1.74255,420000000.0
2008-10-07 03:30:00,1.7427,1.7453,1.74265,1.7444,403000000.0
2008-10-07 03:35:00,1.74445,1.7449,1.74255,1.743,402500000.0
2008-10-07 03:40:00,1.743,1.7437,1.74269,1.7435,241400001.0
2008-10-07 03:45:00,1.7435,1.7437,1.74225,1.74225,762699997.0
2008-10-07 03:50:00,1.74195,1.74235,1.7413,1.74145,802000000.0
2008-10-07 03:55:00,1.7415,1.7419,1.7414,1.7417,401100000.0
2008-10-07 04:00:00,1.7417,1.74275,1.7415,1.74265,317500000.0
2008-10-07 04:05:00,1.74265,1.743,1.74245,1.74265,466300000.0
2008-10-07 04:10:00,1.74265,1.7437,1.74255,1.7433,318600000.0
2008-10-07 04:15:00,1.7435,1.7437,1.74231,1.74269,231200000.0
2008-10-07 04:20:00,1.7432,1.7432,1.74225,1.74245,442400000.0
2008-10-07 04:25:00,1.74245,1.74325,1.74235,1.743,360300000.0
2008-10-07 04:30:00,1.7429,1.7434,1.74255,1.7433,605400000.0
2008-10-07 04:35:00,1.7433,1.7433,1.7429,1.7431,300000000.0
2008-10-07 04:40:00,1.7433,1.74375,1.74285,1.7436,154800000.0
2008-10-07 04:45:00,1.7434,1.7449,1.7434,1.74425,200300000.0
2008-10-07 04:50:00,1.74425,1.74455,1.74345,1.74405,829599996.0
2008-10-07 04:55:00,1.74405,1.74475,1.74345,1.74445,414599998.0
2008-10-07 05:00:00,1.74445,1.74445,1.74435,1.74435,63400000.0
2008-10-07 05:05:00,1.74435,1.7453,1.7437,1.7448,816000000.0
2008-10-07 05:10:00,1.7447,1.7463,1.74465,1.74625,683799994.0
2008-10-07 05:15:00,1.74645,1.7469,1.74575,1.746,596549993.0
2008-10-07 05:20:00,1.746,1.746,1.7451,1.74536,822000012.0
2008-10-07 05:25:00,1.7454,1.74625,1.7454,1.74615,730799999.0
2008-10-07 05:30:00,1.74615,1.74615,1.74285,1.74375,2912799963.0
2008-10-07 05:35:00,1.744,1.74485,1.7434,1.7446,657800000.0
2008-10-07 05:40:00,1.7447,1.75,1.74415,1.7499,1101300000.0
2008-10-07 05:45:00,1.74985,1.75795,1.7491,1.7553,1668699999.0
2008-10-07 05:50:00,1.7554,1.75595,1.75002,1.7508,1749199998.0
2008-10-07 05:55:00,1.7508,1.7562,1.74975,1.7562,1365799997.0
2008-10-07 06:00:00,1.75635,1.7571,1.75525,1.7571,902000002.0
2008-10-07 06:05:00,1.7571,1.75895,1.7551,1.75875,1180499998.0
2008-10-07 06:10:00,1.75875,1.7614,1.75785,1.76055,920000000.0
2008-10-07 06:15:00,1.76075,1.76265,1.76005,1.7618,1179700001.0
2008-10-07 06:20:00,1.7618,1.762,1.7593,1.7595,1033299999.0
2008-10-07 06:25:00,1.7595,1.76,1.75755,1.76,514700000.0
2008-10-07 06:30:00,1.7601,1.7641,1.7601,1.7629,1606000000.0
2008-10-07 06:35:00,1.7629,1.7629,1.76025,1.7619,1261199992.0
2008-10-07 06:40:00,1.7619,1.76205,1.76125,1.7616,844699999.0
2008-10-07 06:45:00,1.7616,1.7616,1.75815,1.7583,1014700000.0
2008-10-07 06:50:00,1.7583,1.75845,1.75225,1.75265,936100001.0
2008-10-07 06:55:00,1.75265,1.75585,1.7518,1.75575,1255000002.0
2008-10-07 07:00:00,1.7557,1.7557,1.75185,1.7537,597100000.0
2008-10-07 07:05:00,1.7539,1.7547,1.75275,1.7542,1063100001.0
2008-10-07 07:10:00,1.7541,1.75525,1.7538,1.7551,535900000.0
2008-10-07 07:15:00,1.7551,1.7553,1.75445,1.75475,137700000.0
2008-10-07 07:20:00,1.75475,1.75485,1.75225,1.7535,905200006.0
2008-10-07 07:25:00,1.7538,1.75455,1.75325,1.7541,690300003.0
2008-10-07 07:30:00,1.7541,1.7543,1.7528,1.7541,1367999999.0
2008-10-07 07:35:00,1.7541,1.75525,1.754,1.755,669800000.0
2008-10-07 07:40:00,1.755,1.7558,1.75395,1.7554,1380699997.0
2008-10-07 07:45:00,1.7554,1.7558,1.7545,1.7545,565000000.0
2008-10-07 07:50:00,1.7545,1.7545,1.7519,1.7525,1364299997.0
2008-10-07 07:55:00,1.7525,1.7526,1.7484,1.7503,3896300009.0
2008-10-07 08:00:00,1.7503,1.7512,1.7497,1.75055,1086500001.0
2008-10-07 08:05:00,1.7506,1.75215,1.7504,1.7518,2479100005.0
2008-10-07 08:10:00,1.7518,1.7534,1.7518,1.753,875300000.0
2008-10-07 08:15:00,1.7531,1.7573,1.753,1.7561,1892000000.0
2008-10-07 08:20:00,1.7562,1.75685,1.7544,1.7554,3204399994.0
2008-10-07 08:25:00,1.75545,1.75545,1.75435,1.7548,1000499994.0
2008-10-07 08:30:00,1.7548,1.7548,1.74985,1.75085,1921000000.0
2008-10-07 08:35:00,1.75085,1.7535,1.7506,1.75265,1427200013.0
2008-10-07 08:40:00,1.75275,1.754,1.75215,1.75395,1541899994.0
2008-10-07 08:45:00,1.75395,1.75505,1.7527,1.7527,1090400000.0
2008-10-07 08:50:00,1.7527,1.75525,1.7527,1.754,1500600002.0
2008-10-07 08:55:00,1.75395,1.75395,1.75195,1.7527,782000000.0
2008-10-07 09:00:00,1.7527,1.75305,1.7504,1.75085,1330300000.0
2008-10-07 09:05:00,1.7509,1.75155,1.7506,1.75135,958400000.0
2008-10-07 09:10:00,1.75135,1.7519,1.74955,1.7502,1209300000.0
2008-10-07 09:15:00,1.75015,1.75145,1.7501,1.75065,898799999.0
2008-10-07 09:20:00,1.75065,1.7523,1.7506,1.7519,1106300001.0
2008-10-07 09:25:00,1.75195,1.75395,1.75145,1.7536,1024100002.0
2008-10-07 09:30:00,1.75365,1.75475,1.75325,1.7543,1373800001.0
2008-10-07 09:35:00,1.7543,1.7543,1.75295,1.75355,1781900002.0
2008-10-07 09:40:00,1.75355,1.75355,1.75065,1.751,1619200004.0
2008-10-07 09:45:00,1.75105,1.75295,1.75105,1.75245,1918200002.0
2008-10-07 09:50:00,1.7524,1.7524,1.74885,1.74885,1208600000.0
2008-10-07 09:55:00,1.74885,1.74925,1.74405,1.7445,1801900000.0
2008-10-07 10:00:00,1.7445,1.7461,1.74135,1.7414,2476199998.0
2008-10-07 10:05:00,1.7414,1.7433,1.7391,1.7408,2808999997.0
2008-10-07 10:10:00,1.7408,1.7413,1.7345,1.7345,2141999998.0
2008-10-07 10:15:00,1.7345,1.73615,1.73175,1.73555,2537999999.0
2008-10-07 10:20:00,1.7356,1.7386,1.7342,1.7352,2304600000.0
2008-10-07 10:25:00,1.73515,1.73675,1.73485,1.7359,736300000.0
2008-10-07 10:30:00,1.7359,1.7361,1.7335,1.7342,1782800001.0
2008-10-07 10:35:00,1.73415,1.7364,1.73355,1.73635,1206000000.0
2008-10-07 10:40:00,1.73635,1.73905,1.7363,1.7369,1487100000.0
2008-10-07 10:45:00,1.7369,1.7393,1.73615,1.73895,1473600001.0
2008-10-07 10:50:00,1.73895,1.7403,1.7381,1.73825,1166400000.0
2008-10-07 10:55:00,1.7382,1.7383,1.7367,1.73775,1452200000.0
2008-10-07 11:00:00,1.7379,1.73845,1.73615,1.73715,1451000000.0
2008-10-07 11:05:00,1.73725,1.74015,1.7371,1.73955,1485000000.0
2008-10-07 11:10:00,1.7395,1.7405,1.738,1.73855,1698599998.0
2008-10-07 11:15:00,1.73855,1.7392,1.73705,1.73745,1418400000.0
2008-10-07 11:20:00,1.73745,1.73905,1.73685,1.73685,1538500002.0
2008-10-07 11:25:00,1.7369,1.73835,1.7368,1.73815,1652199999.0
2008-10-07 11:30:00,1.73815,1.73965,1.7378,1.7388,2360399996.0
2008-10-07 11:35:00,1.73885,1.74165,1.7385,1.74115,1704000000.0
2008-10-07 11:40:00,1.74115,1.7415,1.73965,1.7401,1949000000.0
2008-10-07 11:45:00,1.7401,1.7418,1.74,1.7414,1367200000.0
2008-10-07 11:50:00,1.7414,1.7414,1.7405,1.74125,1724000002.0
2008-10-07 11:55:00,1.74125,1.7422,1.741,1.74195,1701900001.0
2008-10-07 12:00:00,1.74195,1.74265,1.7415,1.7423,1737600000.0
2008-10-07 12:05:00,1.7423,1.74265,1.74055,1.7407,1892300000.0
2008-10-07 12:10:00,1.74065,1.7425,1.74045,1.74165,1533599999.0
2008-10-07 12:15:00,1.7416,1.7425,1.7407,1.74085,1569100000.0
2008-10-07 12:20:00,1.74085,1.743,1.7406,1.743,2220799998.0
2008-10-07 12:25:00,1.743,1.7432,1.74225,1.7426,2061100000.0
2008-10-07 12:30:00,1.7426,1.7436,1.7424,1.7433,1246599996.0
2008-10-07 12:35:00,1.7433,1.7445,1.7425,1.7437,1949299999.0
2008-10-07 12:40:00,1.7437,1.74395,1.7421,1.7421,1505099519.0
2008-10-07 12:45:00,1.7421,1.7426,1.74145,1.7416,1399900002.0
2008-10-07 12:50:00,1.7416,1.745,1.7416,1.74285,1741700000.0
2008-10-07 12:55:00,1.74285,1.74415,1.7416,1.7416,2062200000.0
2008-10-07 13:00:00,1.7417,1.7432,1.7417,1.74235,1608600000.0
2008-10-07 13:05:00,1.7423,1.7442,1.7417,1.74395,1990000009.0
2008-10-07 13:10:00,1.74395,1.74495,1.7433,1.7444,1466220977.0
2008-10-07 13:15:00,1.74445,1.7453,1.7438,1.74415,1216020000.0
2008-10-07 13:20:00,1.74415,1.7442,1.7431,1.7439,1531300001.0
2008-10-07 13:25:00,1.74395,1.7454,1.7439,1.74525,1602720000.0
2008-10-07 13:30:00,1.74535,1.74585,1.7447,1.7456,2485700002.0
2008-10-07 13:35:00,1.74555,1.74665,1.74555,1.74615,1547199997.0
2008-10-07 13:40:00,1.74615,1.7469,1.746,1.74645,1093900000.0
2008-10-07 13:45:00,1.74645,1.74825,1.74645,1.7479,1074200000.0
2008-10-07 13:50:00,1.7479,1.75085,1.7479,1.75025,1428800001.0
2008-10-07 13:55:00,1.7502,1.75245,1.7495,1.7519,1588623000.0
2008-10-07 14:00:00,1.75195,1.75415,1.7519,1.75405,1321600000.0
2008-10-07 14:05:00,1.75405,1.7542,1.7521,1.75375,1183900000.0
2008-10-07 14:10:00,1.7538,1.7542,1.75305,1.7532,1465400001.0
2008-10-07 14:15:00,1.7532,1.7537,1.74885,1.7497,1885422500.0
2008-10-07 14:20:00,1.7497,1.75085,1.74865,1.74875,1766199998.0
2008-10-07 14:25:00,1.74875,1.7496,1.746,1.7467,1810900001.0
2008-10-07 14:30:00,1.74675,1.7494,1.7467,1.7494,1897219999.0
2008-10-07 14:35:00,1.74935,1.75205,1.7483,1.75155,1559900000.0
2008-10-07 14:40:00,1.75155,1.7533,1.75115,1.75195,1487900000.0
2008-10-07 14:45:00,1.752,1.75225,1.75005,1.751,2139000000.0
2008-10-07 14:50:00,1.75095,1.75175,1.74925,1.7499,1327000000.0
2008-10-07 14:55:00,1.7499,1.7508,1.7498,1.75015,1054500000.0
2008-10-07 15:00:00,1.75015,1.7547,1.75015,1.75185,2228499992.0
2008-10-07 15:05:00,1.75195,1.75565,1.75195,1.7549,2319299996.0
2008-10-07 15:10:00,1.755,1.7591,1.75305,1.75715,1937900000.0
2008-10-07 15:15:00,1.75715,1.75835,1.7562,1.75685,1849400000.0
2008-10-07 15:20:00,1.75685,1.75785,1.7545,1.7576,1603100000.0
2008-10-07 15:25:00,1.7572,1.76175,1.75695,1.7612,1967700004.0
2008-10-07 15:30:00,1.76095,1.76575,1.76015,1.7636,1827800000.0
2008-10-07 15:35:00,1.7636,1.76395,1.76175,1.7619,1456200000.0
2008-10-07 15:40:00,1.76185,1.7628,1.761,1.76155,1718300000.0
2008-10-07 15:45:00,1.76155,1.76195,1.75825,1.75875,1246100002.0
2008-10-07 15:50:00,1.75875,1.7593,1.75685,1.75875,1453800000.0
2008-10-07 15:55:00,1.75875,1.7596,1.7571,1.75945,1270800000.0
2008-10-07 16:00:00,1.75945,1.7616,1.75915,1.7607,1594500001.0
2008-10-07 16:05:00,1.7607,1.76175,1.76,1.7605,1388700000.0
2008-10-07 16:10:00,1.7605,1.7628,1.76035,1.7615,1239800000.0
2008-10-07 16:15:00,1.7615,1.7634,1.7614,1.7631,1200000000.0
2008-10-07 16:20:00,1.7631,1.7631,1.76165,1.76175,1328300000.0
2008-10-07 16:25:00,1.7618,1.7624,1.76055,1.76105,1668600000.0
2008-10-07 16:30:00,1.76105,1.76165,1.75995,1.76065,2391799988.0
2008-10-07 16:35:00,1.76065,1.76095,1.7578,1.7597,1761199999.0
2008-10-07 16:40:00,1.7597,1.75995,1.7564,1.75665,2131000001.0
2008-10-07 16:45:00,1.75665,1.7582,1.7563,1.7579,1764999998.0
2008-10-07 16:50:00,1.7581,1.7608,1.75725,1.7608,1754400000.0
2008-10-07 16:55:00,1.76085,1.76305,1.7591,1.75995,2426800001.0
2008-10-07 17:00:00,1.76005,1.761,1.7596,1.7601,1575600000.0
2008-10-07 17:05:00,1.7601,1.76025,1.75565,1.756,2652800003.0
2008-10-07 17:10:00,1.756,1.75625,1.7538,1.7548,1794899998.0
2008-10-07 17:15:00,1.75485,1.75675,1.75465,1.7562,1595600000.0
2008-10-07 17:20:00,1.7562,1.75705,1.75395,1.75665,1491700000.0
2008-10-07 17:25:00,1.75665,1.7583,1.7565,1.7567,2285600004.0
2008-10-07 17:30:00,1.7566,1.7588,1.75655,1.75795,1702600001.0
2008-10-07 17:35:00,1.7579,1.758,1.7565,1.7566,1106800000.0
2008-10-07 17:40:00,1.7568,1.75725,1.75585,1.75675,1648399999.0
2008-10-07 17:45:00,1.7567,1.75775,1.7551,1.75775,1502400000.0
2008-10-07 17:50:00,1.7576,1.76015,1.75705,1.759,2017699999.0
2008-10-07 17:55:00,1.759,1.75905,1.75815,1.7588,1097800000.0
2008-10-07 18:00:00,1.7588,1.75935,1.7576,1.7579,1275600000.0
2008-10-07 18:05:00,1.75775,1.7583,1.75755,1.7578,963800000.0
2008-10-07 18:10:00,1.75785,1.7586,1.75715,1.7578,1127800000.0
2008-10-07 18:15:00,1.75785,1.75785,1.75645,1.75675,924000000.0
2008-10-07 18:20:00,1.75675,1.757,1.75245,1.75335,1598000000.0
2008-10-07 18:25:00,1.7534,1.75405,1.7527,1.753,1044100000.0
2008-10-07 18:30:00,1.753,1.7535,1.7523,1.7531,493600000.0
2008-10-07 18:35:00,1.7531,1.7532,1.7513,1.7513,660200000.0
2008-10-07 18:40:00,1.7513,1.7522,1.74775,1.7479,1455900001.0
2008-10-07 18:45:00,1.7479,1.74945,1.74655,1.74825,1048200000.0
2008-10-07 18:50:00,1.74825,1.74975,1.748,1.74975,1489400003.0
2008-10-07 18:55:00,1.74975,1.7504,1.74935,1.7504,781999996.0
2008-10-07 19:00:00,1.75035,1.754,1.75035,1.7531,1093199999.0
2008-10-07 19:05:00,1.75315,1.7532,1.7505,1.7527,1313199999.0
2008-10-07 19:10:00,1.7527,1.753,1.7509,1.7509,2183199994.0
2008-10-07 19:15:00,1.7506,1.75085,1.7486,1.7498,1443200001.0
2008-10-07 19:20:00,1.7499,1.7508,1.7487,1.74875,644300000.0
2008-10-07 19:25:00,1.74875,1.74885,1.74495,1.74535,909199999.0
2008-10-07 19:30:00,1.74515,1.74695,1.7447,1.74485,1017200000.0
2008-10-07 19:35:00,1.74485,1.746,1.7446,1.74535,712500000.0
2008-10-07 19:40:00,1.74555,1.74565,1.7451,1.7453,827400016.0
2008-10-07 19:45:00,1.7453,1.74575,1.74305,1.74375,724800000.0
2008-10-07 19:50:00,1.7436,1.7451,1.743,1.7441,1337500011.0
2008-10-07 19:55:00,1.7441,1.74595,1.7435,1.74385,1234399995.0
2008-10-07 20:00:00,1.74395,1.7446,1.74285,1.7442,467400000.0
2008-10-07 20:05:00,1.7442,1.74765,1.7439,1.74745,694400000.0
2008-10-07 20:10:00,1.7474,1.7487,1.7464,1.7483,2385599979.0
2008-10-07 20:15:00,1.7483,1.7493,1.7467,1.7484,891100000.0
2008-10-07 20:20:00,1.7484,1.7514,1.7484,1.7495,1034400003.0
2008-10-07 20:25:00,1.7495,1.7502,1.74895,1.75005,840799999.0
2008-10-07 20:30:00,1.75005,1.75115,1.7499,1.75045,559400001.0
2008-10-07 20:35:00,1.75065,1.7512,1.7503,1.751,483100000.0
2008-10-07 20:40:00,1.751,1.752,1.75087,1.75106,192100000.0
2008-10-07 20:45:00,1.75125,1.7559,1.75115,1.75495,879900003.0
2008-10-07 20:50:00,1.75465,1.7548,1.7525,1.7525,1083399998.0
2008-10-07 20:55:00,1.7525,1.7535,1.74975,1.7505,1149600002.0
2008-10-07 21:00:00,1.75055,1.751,1.74865,1.75005,1332399990.0
2008-10-07 21:05:00,1.7502,1.75025,1.74905,1.74985,197800000.0
2008-10-07 21:10:00,1.74985,1.75055,1.74975,1.7504,208600000.0
2008-10-07 21:15:00,1.7504,1.7504,1.749,1.74975,717400000.0
2008-10-07 21:20:00,1.74975,1.7499,1.7495,1.74965,542000000.0
2008-10-07 21:25:00,1.74965,1.7499,1.749,1.74915,612600006.0
2008-10-07 21:30:00,1.74915,1.74945,1.749,1.749,401800000.0
2008-10-07 21:35:00,1.749,1.7498,1.74895,1.7498,342300000.0
2008-10-07 21:40:00,1.7498,1.75005,1.74925,1.74925,545600001.0
2008-10-07 21:45:00,1.74935,1.7494,1.7478,1.7481,1050600003.0
2008-10-07 21:50:00,1.74815,1.74825,1.7462,1.747,664500002.0
2008-10-07 21:55:00,1.747,1.7483,1.74685,1.74825,555600000.0
2008-10-07 22:00:00,1.74825,1.74855,1.74765,1.7481,1573699998.0
2008-10-07 22:05:00,1.7481,1.74815,1.7471,1.7475,536900002.0
2008-10-07 22:10:00,1.7474,1.7475,1.74675,1.747,264300000.0
2008-10-07 22:15:00,1.74705,1.7481,1.74705,1.7478,422399995.0
2008-10-07 22:20:00,1.7478,1.748,1.7466,1.74665,1988600010.0
2008-10-07 22:25:00,1.74665,1.7468,1.7459,1.74645,231100000.0
2008-10-07 22:30:00,1.7465,1.7474,1.74645,1.7467,484200000.0
2008-10-07 22:35:00,1.7467,1.74705,1.74665,1.7468,332800000.0
2008-10-07 22:40:00,1.7468,1.74715,1.7466,1.7467,734074981.0
2008-10-07 22:45:00,1.7467,1.7469,1.74665,1.74685,905999971.0
2008-10-07 22:50:00,1.74685,1.74695,1.7453,1.7457,717199995.0
2008-10-07 22:55:00,1.7457,1.7458,1.7454,1.7455,243600000.0
2008-10-07 23:00:00,1.7453,1.74625,1.7452,1.7455,314999999.0
2008-10-07 23:05:00,1.7455,1.7459,1.7454,1.74555,668699993.0
2008-10-07 23:10:00,1.7456,1.74655,1.74555,1.7464,802000006.0
2008-10-07 23:15:00,1.7464,1.74655,1.74625,1.74625,87000000.0
2008-10-07 23:20:00,1.7462,1.7465,1.74615,1.7462,119400000.0
2008-10-07 23:25:00,1.7462,1.7481,1.7462,1.747,955700004.0
2008-10-07 23:30:00,1.74705,1.74845,1.74705,1.748,349500000.0
2008-10-07 23:35:00,1.748,1.7511,1.7479,1.7494,347400002.0
2008-10-07 23:40:00,1.7494,1.7513,1.7487,1.7511,205600000.0
2008-10-07 23:45:00,1.75064,1.7521,1.75064,1.7516,1257100004.0
2008-10-07 23:50:00,1.7516,1.75405,1.7516,1.7527,223800002.0
2008-10-07 23:55:00,1.7519,1.75255,1.75145,1.7515,790799999.0
2008-10-08 00:00:00,1.7515,1.75167,1.7487,1.7494,1371999996.0
2008-10-08 00:05:00,1.7494,1.7511,1.7494,1.7501,629900002.0
2008-10-08 00:10:00,1.7501,1.751,1.7497,1.7509,1063999995.0
2008-10-08 00:15:00,1.7509,1.7516,1.7509,1.7514,140000000.0
2008-10-08 00:20:00,1.7514,1.7517,1.74925,1.7494,1092200000.0
2008-10-08 00:25:00,1.7494,1.7499,1.7494,1.7498,740400000.0
2008-10-08 00:30:00,1.7498,1.7504,1.7496,1.74965,318900000.0
2008-10-08 00:35:00,1.74965,1.7501,1.748,1.7484,507600000.0
2008-10-08 00:40:00,1.7485,1.7485,1.7481,1.7482,123299998.0
2008-10-08 00:45:00,1.74815,1.74815,1.7472,1.7474,1160300000.0
2008-10-08 00:50:00,1.7474,1.7474,1.74555,1.74565,2811600000.0
2008-10-08 00:55:00,1.74565,1.74565,1.74495,1.7451,3766600042.0
2008-10-08 01:00:00,1.7451,1.7456,1.7449,1.7451,421499989.0
2008-10-08 01:05:00,1.7451,1.7452,1.7451,1.7451,2451599967.0
2008-10-08 01:10:00,1.7451,1.7452,1.7434,1.7435,902100010.0
2008-10-08 01:15:00,1.7435,1.7438,1.7434,1.7435,173400000.0
2008-10-08 01:20:00,1.7435,1.7451,1.7435,1.7451,500500000.0
2008-10-08 01:25:00,1.7451,1.7451,1.74275,1.7429,1289200000.0
2008-10-08 01:30:00,1.7429,1.74365,1.74246,1.7433,2344699992.0
2008-10-08 01:35:00,1.7433,1.7433,1.74229,1.743,2534600006.0
2008-10-08 01:40:00,1.74305,1.74325,1.7425,1.7429,454199999.0
2008-10-08 01:45:00,1.743,1.7433,1.74249,1.7429,234400000.0
2008-10-08 01:50:00,1.7429,1.7455,1.7429,1.74475,612500000.0
2008-10-08 01:55:00,1.7447,1.7462,1.74435,1.7461,811699998.0
2008-10-08 02:00:00,1.7461,1.74625,1.74375,1.7445,706799988.0
2008-10-08 02:05:00,1.74455,1.7455,1.74435,1.7452,476600000.0
2008-10-08 02:10:00,1.7452,1.74525,1.7446,1.74465,1230500007.0
2008-10-08 02:15:00,1.74465,1.7458,1.7446,1.7455,652400004.0
2008-10-08 02:20:00,1.74545,1.74645,1.74545,1.74645,456300000.0
2008-10-08 02:25:00,1.7464,1.7471,1.7464,1.747,3380400022.0
2008-10-08 02:30:00,1.7471,1.74745,1.74588,1.747,592800000.0
2008-10-08 02:35:00,1.747,1.7474,1.74648,1.747,529200000.0
2008-10-08 02:40:00,1.747,1.7477,1.7469,1.74745,648000000.0
2008-10-08 02:45:00,1.7475,1.7478,1.7465,1.7467,2579400006.0
2008-10-08 02:50:00,1.7466,1.7472,1.74645,1.7472,502600001.0
2008-10-08 02:55:00,1.7471,1.74805,1.7465,1.7479,300200000.0
2008-10-08 03:00:00,1.7479,1.74875,1.7472,1.74815,472000003.0
2008-10-08 03:05:00,1.7482,1.74995,1.748,1.7494,366500000.0
2008-10-08 03:10:00,1.7494,1.75105,1.7491,1.75095,975800000.0
2008-10-08 03:15:00,1.75095,1.75095,1.7501,1.7504,1737600002.0
2008-10-08 03:20:00,1.7504,1.75125,1.7504,1.7509,691400002.0
2008-10-08 03:25:00,1.7509,1.7514,1.7508,1.7509,196800000.0
2008-10-08 03:30:00,1.7509,1.7509,1.74925,1.74955,982800003.0
2008-10-08 03:35:00,1.74955,1.74995,1.74895,1.7493,283300000.0
2008-10-08 03:40:00,1.7493,1.75075,1.7492,1.75075,510700003.0
2008-10-08 03:45:00,1.75075,1.7512,1.7496,1.74985,1240400000.0
2008-10-08 03:50:00,1.7499,1.75065,1.74952,1.7506,394800002.0
2008-10-08 03:55:00,1.75055,1.7518,1.75055,1.7515,683099993.0
2008-10-08 04:00:00,1.75145,1.7515,1.75105,1.7511,3119400019.0
2008-10-08 04:05:00,1.7511,1.75115,1.75045,1.7508,1367200002.0
2008-10-08 04:10:00,1.7508,1.751,1.75025,1.7507,589800000.0
2008-10-08 04:15:00,1.7507,1.751,1.75005,1.7504,3870199976.0
2008-10-08 04:20:00,1.7504,1.7507,1.7501,1.7501,19800000.0
2008-10-08 04:25:00,1.7501,1.7505,1.74982,1.7505,88000000.0
2008-10-08 04:30:00,1.7505,1.7515,1.75045,1.7511,777999993.0
2008-10-08 04:35:00,1.7511,1.75235,1.751,1.7519,1341600015.0
2008-10-08 04:40:00,1.7518,1.75195,1.7518,1.7518,1213200007.0
2008-10-08 04:45:00,1.7518,1.7518,1.7516,1.7518,3774800008.0
2008-10-08 04:50:00,1.75135,1.7522,1.75123,1.7519,1887599996.0
2008-10-08 04:55:00,1.7519,1.7519,1.7518,1.7519,2884800002.0
2008-10-08 05:00:00,1.7519,1.752,1.7518,1.752,841999989.0
2008-10-08 05:05:00,1.752,1.75235,1.7515,1.7519,217400000.0
2008-10-08 05:10:00,1.7518,1.7518,1.7515,1.7515,440400002.0
2008-10-08 05:15:00,1.7515,1.7524,1.75125,1.7521,1578800017.0
2008-10-08 05:20:00,1.75205,1.7523,1.75195,1.752,844300008.0
2008-10-08 05:25:00,1.752,1.75205,1.7519,1.752,224000000.0
2008-10-08 05:30:00,1.752,1.7522,1.7519,1.752,115200000.0
2008-10-08 05:35:00,1.75205,1.7521,1.7517,1.7521,70400000.0
2008-10-08 05:40:00,1.75185,1.75225,1.75175,1.75205,198800000.0
2008-10-08 05:45:00,1.752,1.7524,1.75175,1.7519,282200000.0
2008-10-08 05:50:00,1.7518,1.7519,1.75105,1.7516,764400000.0
2008-10-08 05:55:00,1.75105,1.7516,1.75105,1.7515,1562000001.0
2008-10-08 06:00:00,1.75155,1.7531,1.7515,1.7526,264000000.0
2008-10-08 06:05:00,1.7526,1.75395,1.7526,1.7535,752400007.0
2008-10-08 06:10:00,1.7535,1.7535,1.7524,1.7531,2484399992.0
2008-10-08 06:15:00,1.7532,1.7549,1.7532,1.75395,251600000.0
2008-10-08 06:20:00,1.754,1.7556,1.75395,1.7556,371999999.0
2008-10-08 06:25:00,1.7556,1.7557,1.75425,1.75475,965400001.0
2008-10-08 06:30:00,1.75475,1.75765,1.75475,1.75695,1672800016.0
2008-10-08 06:35:00,1.75695,1.75955,1.7569,1.7593,859100000.0
2008-10-08 06:40:00,1.7593,1.7593,1.75535,1.75605,1756099998.0
2008-10-08 06:45:00,1.75605,1.7562,1.75125,1.7515,1835299995.0
2008-10-08 06:50:00,1.75165,1.75475,1.7513,1.75355,2285999994.0
2008-10-08 06:55:00,1.75295,1.755,1.75295,1.75495,785600000.0
2008-10-08 07:00:00,1.75495,1.7552,1.7534,1.7539,199700000.0
2008-10-08 07:05:00,1.7539,1.7542,1.7523,1.7527,820699999.0
2008-10-08 07:10:00,1.7527,1.7529,1.74875,1.7509,814300000.0
2008-10-08 07:15:00,1.7509,1.75145,1.75065,1.751,742500000.0
2008-10-08 07:20:00,1.751,1.751,1.7488,1.7491,1136000000.0
2008-10-08 07:25:00,1.74925,1.7494,1.7459,1.74915,1133400003.0
2008-10-08 07:30:00,1.74925,1.7519,1.7478,1.7478,1145200004.0
2008-10-08 07:35:00,1.7478,1.74795,1.74355,1.74515,1298200000.0
2008-10-08 07:40:00,1.7451,1.7468,1.74425,1.7464,847600000.0
2008-10-08 07:45:00,1.7464,1.7464,1.74365,1.74465,696400000.0
2008-10-08 07:50:00,1.74455,1.7453,1.74305,1.7452,761100000.0
2008-10-08 07:55:00,1.7452,1.7469,1.7439,1.7444,2714700011.0
2008-10-08 08:00:00,1.7444,1.74495,1.743,1.7435,2252400009.0
2008-10-08 08:05:00,1.74355,1.74395,1.7429,1.74305,1726599971.0
2008-10-08 08:10:00,1.743,1.74515,1.743,1.74515,1121999983.0
2008-10-08 08:15:00,1.74525,1.74615,1.7435,1.7435,2100299999.0
2008-10-08 08:20:00,1.7435,1.7464,1.7435,1.7455,609800000.0
2008-10-08 08:25:00,1.7455,1.7472,1.7453,1.7466,800500002.0
2008-10-08 08:30:00,1.7466,1.75065,1.74645,1.74675,2153199995.0
2008-10-08 08:35:00,1.7469,1.75265,1.74635,1.7519,1426700000.0
2008-10-08 08:40:00,1.7519,1.75875,1.7505,1.7582,1223100000.0
2008-10-08 08:45:00,1.75825,1.76115,1.75735,1.75815,1622799997.0
2008-10-08 08:50:00,1.75815,1.75815,1.75545,1.75545,1023500000.0
2008-10-08 08:55:00,1.75555,1.75655,1.7517,1.7528,1546700004.0
2008-10-08 09:00:00,1.7528,1.75545,1.75145,1.7525,1459300000.0
2008-10-08 09:05:00,1.7526,1.7585,1.7526,1.7578,1477999999.0
2008-10-08 09:10:00,1.758,1.76555,1.758,1.7631,1843099999.0
2008-10-08 09:15:00,1.76315,1.7654,1.7595,1.7597,1570600000.0
2008-10-08 09:20:00,1.7597,1.7614,1.75685,1.7578,2094900003.0
2008-10-08 09:25:00,1.75785,1.7593,1.75545,1.75545,1726199988.0
2008-10-08 09:30:00,1.75545,1.75575,1.75205,1.7544,1439100000.0
2008-10-08 09:35:00,1.7544,1.7553,1.7532,1.7552,1452399997.0
2008-10-08 09:40:00,1.7551,1.7561,1.75365,1.75395,1560599999.0
2008-10-08 09:45:00,1.75415,1.7547,1.7532,1.7539,1479500001.0
2008-10-08 09:50:00,1.7539,1.7541,1.75285,1.75335,960500000.0
2008-10-08 09:55:00,1.7534,1.7537,1.7495,1.7495,10236999950.0
2008-10-08 10:00:00,1.7497,1.7535,1.7497,1.7518,10236999950.0
2008-10-08 10:05:00,1.7517,1.7531,1.7511,1.7511,10236999950.0
2008-10-08 10:10:00,1.7512,1.7536,1.7506,1.7531,10236999950.0
2008-10-08 10:15:00,1.753,1.7552,1.7517,1.7552,10236999950.0
2008-10-08 10:20:00,1.7551,1.7566,1.7532,1.7533,10236999950.0
2008-10-08 10:25:00,1.7534,1.7543,1.7521,1.7524,10236999950.0
2008-10-08 10:30:00,1.7523,1.7546,1.7516,1.7536,10236999950.0
2008-10-08 10:35:00,1.7535,1.754,1.7506,1.7512,10236999950.0
2008-10-08 10:40:00,1.7513,1.7513,1.7508,1.7511,10236999950.0
2008-10-08 10:45:00,1.7512,1.7532,1.7511,1.753,9022039942.0
2008-10-08 10:50:00,1.7531,1.7539,1.7512,1.7525,7199599930.0
2008-10-08 10:55:00,1.7524,1.7542,1.7515,1.7529,7199599930.0
2008-10-08 11:00:00,1.7528,1.7538,1.7514,1.7526,7199599930.0
2008-10-08 11:05:00,1.7525,1.7546,1.7523,1.7529,7199599930.0
2008-10-08 11:10:00,1.7532,1.7533,1.7513,1.7519,7889419938.0
2008-10-08 11:15:00,1.752,1.754,1.7516,1.7532,10648699970.0
2008-10-08 11:20:00,1.7531,1.7538,1.7512,1.7517,10648699970.0
2008-10-08 11:25:00,1.7515,1.7522,1.7449,1.7457,10648699970.0
2008-10-08 11:30:00,1.7459,1.7472,1.7444,1.7445,10648699970.0
2008-10-08 11:35:00,1.7443,1.7472,1.7438,1.7455,10648699970.0
2008-10-08 11:40:00,1.7452,1.7457,1.7417,1.7426,10648699970.0
2008-10-08 11:45:00,1.7424,1.7426,1.741,1.7418,10648699970.0
2008-10-08 11:50:00,1.7419,1.7469,1.7414,1.7462,10648699970.0
2008-10-08 11:55:00,1.746,1.7461,1.7448,1.745,10648699970.0
2008-10-08 12:00:00,1.7449,1.7453,1.743,1.7434,10648699970.0
2008-10-08 12:05:00,1.7433,1.7433,1.7409,1.7413,10648699970.0
2008-10-08 12:10:00,1.7412,1.7444,1.7412,1.7442,10648699970.0
2008-10-08 12:15:00,1.7444,1.745,1.7437,1.7446,10648699970.0
2008-10-08 12:20:00,1.7447,1.7449,1.743,1.7436,10648699970.0
2008-10-08 12:25:00,1.7437,1.7461,1.7437,1.7457,10162259992.0
2008-10-08 12:30:00,1.7459,1.7468,1.7453,1.7466,8216500080.0
2008-10-08 12:35:00,1.7465,1.7479,1.7464,1.7469,8216500080.0
2008-10-08 12:40:00,1.747,1.7474,1.7462,1.7464,8216500080.0
2008-10-08 12:45:00,1.7463,1.7464,1.7454,1.7456,8216500080.0
2008-10-08 12:50:00,1.7457,1.7465,1.7454,1.7455,8216500080.0
2008-10-08 12:55:00,1.7456,1.746,1.7432,1.7439,8216500080.0
2008-10-08 13:00:00,1.7436,1.7474,1.7434,1.7474,8216500080.0
2008-10-08 13:05:00,1.7477,1.7553,1.7471,1.7545,8216500080.0
2008-10-08 13:10:00,1.7543,1.7549,1.751,1.751,8216500080.0
2008-10-08 13:15:00,1.7514,1.7544,1.751,1.7525,8216500080.0
2008-10-08 13:20:00,1.7533,1.755,1.752,1.7535,8216500080.0
2008-10-08 13:25:00,1.7536,1.7548,1.7523,1.7538,8216500080.0
2008-10-08 13:30:00,1.7539,1.7549,1.7532,1.7546,8216500080.0
2008-10-08 13:35:00,1.7545,1.7549,1.7535,1.7537,8216500080.0
2008-10-08 13:40:00,1.7538,1.7538,1.7494,1.7504,8216500080.0
2008-10-08 13:45:00,1.7506,1.7513,1.7491,1.7512,8216500080.0
2008-10-08 13:50:00,1.751,1.7517,1.7493,1.7509,8216500080.0
2008-10-08 13:55:00,1.751,1.7544,1.7508,1.7534,8216500080.0
2008-10-08 14:00:00,1.7533,1.7546,1.753,1.7538,8216500080.0
2008-10-08 14:05:00,1.7537,1.7557,1.7537,1.7547,8216500080.0
2008-10-08 14:10:00,1.7548,1.759,1.7546,1.7583,8216500080.0
2008-10-08 14:15:00,1.7584,1.7589,1.7568,1.757,8216500080.0
2008-10-08 14:20:00,1.7572,1.7577,1.7546,1.7555,8216500080.0
2008-10-08 14:25:00,1.7551,1.7552,1.752,1.752,8216500080.0
2008-10-08 14:30:00,1.7522,1.7533,1.7512,1.7515,8216500080.0
2008-10-08 14:35:00,1.7516,1.7524,1.7501,1.7512,8216500080.0
2008-10-08 14:40:00,1.7511,1.7519,1.75,1.7512,8216500080.0
2008-10-08 14:45:00,1.7513,1.7513,1.7472,1.7477,8216500080.0
2008-10-08 14:50:00,1.7474,1.7481,1.7453,1.7466,8216500080.0
2008-10-08 14:55:00,1.7467,1.7473,1.7455,1.7459,8216500080.0
2008-10-08 15:00:00,1.7458,1.7458,1.7418,1.7418,8216500080.0
2008-10-08 15:05:00,1.742,1.7426,1.7407,1.7424,8216500080.0
2008-10-08 15:10:00,1.7425,1.7445,1.7421,1.7442,8216500080.0
2008-10-08 15:15:00,1.7441,1.7441,1.7421,1.7432,8216500080.0
2008-10-08 15:20:00,1.7438,1.7444,1.7427,1.7431,8216500080.0
2008-10-08 15:25:00,1.743,1.743,1.7411,1.7412,8216500080.0
2008-10-08 15:30:00,1.7411,1.7428,1.7396,1.7405,8216500080.0
2008-10-08 15:35:00,1.7406,1.7412,1.7385,1.7409,8216500080.0
2008-10-08 15:40:00,1.741,1.7442,1.7394,1.7438,8216500080.0
2008-10-08 15:45:00,1.7437,1.744,1.7407,1.742,8216500080.0
2008-10-08 15:50:00,1.7422,1.7429,1.7393,1.7398,8216500080.0
2008-10-08 15:55:00,1.7399,1.7401,1.7372,1.7387,8216500080.0
2008-10-08 16:00:00,1.7382,1.7394,1.7362,1.7389,8216500080.0
2008-10-08 16:05:00,1.7388,1.7391,1.7357,1.7358,8216500080.0
2008-10-08 16:10:00,1.736,1.7368,1.7356,1.7364,8216500080.0
2008-10-08 16:15:00,1.7363,1.7375,1.7356,1.7361,8216500080.0
2008-10-08 16:20:00,1.7359,1.7392,1.7353,1.739,8216500080.0
2008-10-08 16:25:00,1.7388,1.7391,1.7355,1.7371,8216500080.0
2008-10-08 16:30:00,1.7372,1.7422,1.7372,1.74,8216500080.0
2008-10-08 16:35:00,1.7402,1.7402,1.7371,1.7371,8216500080.0
2008-10-08 16:40:00,1.7369,1.7377,1.7347,1.7352,8216500080.0
2008-10-08 16:45:00,1.7353,1.7363,1.7326,1.7338,8216500080.0
2008-10-08 16:50:00,1.7337,1.7351,1.7331,1.7341,8216500080.0
2008-10-08 16:55:00,1.734,1.7348,1.733,1.7331,8216500080.0
2008-10-08 17:00:00,1.733,1.7339,1.7314,1.7332,8216500080.0
2008-10-08 17:05:00,1.7331,1.7333,1.7322,1.7324,8216500080.0
2008-10-08 17:10:00,1.7325,1.7325,1.7307,1.7307,8216500080.0
2008-10-08 17:15:00,1.7304,1.7325,1.7303,1.7311,8216500080.0
2008-10-08 17:20:00,1.731,1.7317,1.73,1.7302,8216500080.0
2008-10-08 17:25:00,1.7303,1.7313,1.7295,1.7299,8216500080.0
2008-10-08 17:30:00,1.7298,1.7302,1.7284,1.7294,8216500080.0
2008-10-08 17:35:00,1.7293,1.7294,1.7276,1.7286,8216500080.0
2008-10-08 17:40:00,1.7288,1.7294,1.7277,1.7284,8216500080.0
2008-10-08 17:45:00,1.7283,1.7294,1.7274,1.7293,8216500080.0
2008-10-08 17:50:00,1.7294,1.7302,1.7285,1.73,8216500080.0
2008-10-08 17:55:00,1.7299,1.731,1.7295,1.7307,8216500080.0
2008-10-08 18:00:00,1.7308,1.7322,1.7298,1.7316,8216500080.0
2008-10-08 18:05:00,1.7319,1.732,1.7298,1.7303,8216500080.0
2008-10-08 18:10:00,1.7304,1.732,1.73,1.732,8216500080.0
2008-10-08 18:15:00,1.7318,1.732,1.7303,1.7305,8216500080.0
2008-10-08 18:20:00,1.7304,1.7306,1.7291,1.7294,8216500080.0
2008-10-08 18:25:00,1.7296,1.7301,1.7271,1.7277,8216500080.0
2008-10-08 18:30:00,1.7279,1.7303,1.7274,1.7284,8216500080.0
2008-10-08 18:35:00,1.7288,1.7289,1.7272,1.7287,8216500080.0
2008-10-08 18:40:00,1.7288,1.7299,1.7269,1.727,8216500080.0
2008-10-08 18:45:00,1.7271,1.7282,1.7261,1.7281,8216500080.0
2008-10-08 18:50:00,1.728,1.7292,1.7276,1.7283,7860400052.0
2008-10-08 18:55:00,1.7282,1.7292,1.7271,1.7287,6435999940.0
2008-10-08 19:00:00,1.7286,1.7329,1.7284,1.7319,6435999940.0
2008-10-08 19:05:00,1.7321,1.7329,1.7313,1.73255,6435999940.0
2008-10-08 19:10:00,1.7326,1.7335,1.7314,1.7316,10194000075.0
2008-10-08 19:15:00,1.7317,1.7322,1.7305,1.7308,10194000075.0
2008-10-08 19:20:00,1.7309,1.7335,1.7308,1.7327,10194000075.0
2008-10-08 19:25:00,1.7326,1.7329,1.7313,1.7315,10194000075.0
2008-10-08 19:30:00,1.73135,1.7316,1.7292,1.7294,10336799991.0
2008-10-08 19:35:00,1.7296,1.7318,1.7291,1.7312,10372499970.0
2008-10-08 19:40:00,1.7313,1.7315,1.7306,1.7313,10372499970.0
2008-10-08 19:45:00,1.7314,1.7318,1.7293,1.7301,10372499970.0
2008-10-08 19:50:00,1.7299,1.7303,1.7291,1.7301,10372499970.0
2008-10-08 19:55:00,1.73,1.7316,1.73,1.7306,10372499970.0
2008-10-08 20:00:00,1.7305,1.7314,1.7301,1.7312,9673899990.0
2008-10-08 20:05:00,1.7313,1.733,1.7313,1.7323,8549000000.0
2008-10-08 20:10:00,1.7325,1.7325,1.7303,1.7303,8549000000.0
2008-10-08 20:15:00,1.73,1.7312,1.73,1.7305,7571200004.0
2008-10-08 20:20:00,1.7304,1.7324,1.7303,1.7322,3433500017.0
2008-10-08 20:25:00,1.7323,1.7323,1.7308,1.7308,5984599978.0
2008-10-08 20:30:00,1.7309,1.7322,1.7308,1.732,6393499965.0
2008-10-08 20:35:00,1.7319,1.7325,1.7315,1.732,6393499965.0
2008-10-08 20:40:00,1.7322,1.7322,1.7308,1.7308,6393499965.0
2008-10-08 20:45:00,1.7309,1.7312,1.7307,1.7308,6393499965.0
2008-10-08 20:50:00,1.7304,1.7307,1.7289,1.7289,7664700004.0
2008-10-08 20:55:00,1.7293,1.7302,1.7288,1.7289,10172000000.0
2008-10-08 21:00:00,1.72895,1.7292,1.7284,1.7286,6018400076.0
2008-10-08 21:05:00,1.7286,1.7297,1.727,1.7297,8922699939.0
2008-10-08 21:10:00,1.7293,1.7302,1.7291,1.7296,9444999945.0
2008-10-08 21:15:00,1.7295,1.7303,1.7291,1.7301,8758199992.0
2008-10-08 21:20:00,1.7304,1.7315,1.73,1.7314,7403500100.0
2008-10-08 21:25:00,1.7312,1.7316,1.729,1.7294,3298500020.0
2008-10-08 21:30:00,1.7293,1.7297,1.7291,1.7292,4775600034.0
2008-10-08 21:35:00,1.7294,1.7307,1.7292,1.7305,9745800016.0
2008-10-08 21:40:00,1.7304,1.7311,1.7304,1.7307,9549000080.0
2008-10-08 21:45:00,1.73085,1.7313,1.7307,1.7313,8366600024.0
2008-10-08 21:50:00,1.7312,1.7312,1.7303,1.7304,8071000010.0
2008-10-08 21:55:00,1.7303,1.7312,1.7272,1.7275,7102700042.0
2008-10-08 22:00:00,1.7271,1.7292,1.7271,1.7286,6204500160.0
2008-10-08 22:05:00,1.7285,1.7293,1.7282,1.7284,5986300058.0
2008-10-08 22:10:00,1.7283,1.7287,1.7282,1.7286,5658999905.0
2008-10-08 22:15:00,1.7285,1.7291,1.7283,1.7289,5658999905.0
2008-10-08 22:20:00,1.7288,1.7296,1.7286,1.7288,5658999905.0
2008-10-08 22:25:00,1.7287,1.7293,1.7282,1.7293,5890199984.0
2008-10-08 22:30:00,1.72915,1.72915,1.72815,1.72865,5483700012.0
2008-10-08 22:35:00,1.7289,1.72955,1.7289,1.7292,6451999987.0
2008-10-08 22:40:00,1.7292,1.7301,1.7292,1.72985,5314400009.0
2008-10-08 22:45:00,1.7299,1.73005,1.72925,1.72965,5377400048.0
2008-10-08 22:50:00,1.72955,1.73065,1.72955,1.7303,4968299998.0
2008-10-08 22:55:00,1.73035,1.731,1.7296,1.7305,1970000019.0
2008-10-08 23:00:00,1.73015,1.73075,1.7291,1.73075,3861100021.0
2008-10-08 23:05:00,1.7301,1.73015,1.72895,1.7291,2120600028.0
2008-10-08 23:10:00,1.7291,1.7291,1.7291,1.7291,750500000.0
2008-10-08 23:15:00,1.7291,1.72915,1.72825,1.7284,623700004.0
2008-10-08 23:20:00,1.7284,1.7285,1.7267,1.7282,3739699995.0
2008-10-08 23:25:00,1.7283,1.7283,1.7263,1.72754,2699300015.0
2008-10-08 23:30:00,1.72735,1.7284,1.72575,1.7265,5111900092.0
2008-10-08 23:35:00,1.7265,1.72772,1.72585,1.72635,2880800033.0
2008-10-08 23:40:00,1.72635,1.7264,1.7259,1.72615,2152999995.0
2008-10-08 23:45:00,1.72615,1.7284,1.72605,1.7284,3584099942.0
2008-10-08 23:50:00,1.7281,1.7288,1.72635,1.7276,3401600019.0
2008-10-08 23:55:00,1.727,1.7279,1.7268,1.72745,4726699991.0
2008-10-09 00:00:00,1.72745,1.7286,1.7273,1.72835,3561099982.0
2008-10-09 00:05:00,1.7283,1.7283,1.72715,1.7273,2838900010.0
2008-10-09 00:10:00,1.7273,1.7277,1.72685,1.727,1601800003.0
2008-10-09 00:15:00,1.7272,1.7285,1.7271,1.7278,3723599976.0
2008-10-09 00:20:00,1.7277,1.7279,1.72689,1.7277,4181199945.0
2008-10-09 00:25:00,1.7277,1.7277,1.7264,1.7268,2528200007.0
2008-10-09 00:30:00,1.72675,1.7272,1.726,1.726,2279199986.0
2008-10-09 00:35:00,1.726,1.7263,1.72595,1.7262,899700001.0
2008-10-09 00:40:00,1.72596,1.7266,1.72567,1.72645,700800013.0
2008-10-09 00:45:00,1.7265,1.727,1.7261,1.7262,3310199991.0
2008-10-09 00:50:00,1.7262,1.728,1.7262,1.7277,4604500019.0
2008-10-09 00:55:00,1.7278,1.728,1.7271,1.7271,4228900019.0
2008-10-09 01:00:00,1.7271,1.72755,1.72635,1.7273,1715200010.0
2008-10-09 01:05:00,1.7273,1.7273,1.7262,1.7262,2736499972.0
2008-10-09 01:10:00,1.7262,1.7264,1.7259,1.726,1595200023.0
2008-10-09 01:15:00,1.726,1.7264,1.7245,1.7245,5989999973.0
2008-10-09 01:20:00,1.7244,1.7249,1.7225,1.7239,8667999960.0
2008-10-09 01:25:00,1.7238,1.72485,1.7234,1.7234,5936999992.0
2008-10-09 01:30:00,1.72355,1.7238,1.72355,1.7237,3943299979.0
2008-10-09 01:35:00,1.7237,1.7247,1.7237,1.7241,4290400014.0
2008-10-09 01:40:00,1.7239,1.72475,1.72385,1.72465,5570400030.0
2008-10-09 01:45:00,1.7243,1.72495,1.7242,1.7249,4918799905.0
2008-10-09 01:50:00,1.7249,1.72505,1.72285,1.7233,7147800017.0
2008-10-09 01:55:00,1.7235,1.7235,1.7217,1.7226,3948099950.0
2008-10-09 02:00:00,1.7223,1.72325,1.7217,1.7225,6529099979.0
2008-10-09 02:05:00,1.7227,1.7232,1.7223,1.7225,6229000043.0
2008-10-09 02:10:00,1.72295,1.7243,1.7223,1.7243,3714799997.0
2008-10-09 02:15:00,1.724,1.7243,1.723,1.7238,6842399917.0
2008-10-09 02:20:00,1.7236,1.726,1.7236,1.7245,4746000010.0
2008-10-09 02:25:00,1.7243,1.7259,1.7235,1.7254,5051199994.0
2008-10-09 02:30:00,1.7252,1.7259,1.724,1.7255,5508999970.0
2008-10-09 02:35:00,1.7258,1.7258,1.7229,1.7229,8017700026.0
2008-10-09 02:40:00,1.7228,1.7234,1.7222,1.7224,6359200037.0
2008-10-09 02:45:00,1.7226,1.7233,1.7214,1.72235,8014000070.0
2008-10-09 02:50:00,1.7229,1.7229,1.7202,1.7203,10243500030.0
2008-10-09 02:55:00,1.7204,1.72065,1.7201,1.7204,8696800012.0
2008-10-09 03:00:00,1.7203,1.7206,1.7174,1.7176,9007000015.0
2008-10-09 03:05:00,1.7176,1.7183,1.717,1.7182,6719499992.0
2008-10-09 03:10:00,1.7183,1.7219,1.7178,1.7192,5770999935.0
2008-10-09 03:15:00,1.719,1.7191,1.7179,1.71885,4212899969.0
2008-10-09 03:20:00,1.71895,1.7201,1.71825,1.7188,4170399997.0
2008-10-09 03:25:00,1.7187,1.719,1.7184,1.7189,8403600017.0
2008-10-09 03:30:00,1.71895,1.7199,1.71895,1.7194,4897599939.0
2008-10-09 03:35:00,1.7197,1.7225,1.7195,1.7211,9725500046.0
2008-10-09 03:40:00,1.7211,1.7229,1.7209,1.7229,5817300008.0
2008-10-09 03:45:00,1.72305,1.7234,1.7219,1.7234,3508300021.0
2008-10-09 03:50:00,1.7229,1.7263,1.7229,1.7251,7738600012.0
2008-10-09 03:55:00,1.7251,1.726,1.7248,1.7249,5093199969.0
2008-10-09 04:00:00,1.7243,1.7244,1.7197,1.7217,5747699967.0
2008-10-09 04:05:00,1.72175,1.72493,1.7217,1.7245,5760500009.0
2008-10-09 04:10:00,1.7246,1.7252,1.7235,1.7235,6017999946.0
2008-10-09 04:15:00,1.7236,1.724,1.7232,1.72375,7986999968.0
2008-10-09 04:20:00,1.7238,1.72725,1.7234,1.72625,5211799924.0
2008-10-09 04:25:00,1.72625,1.7263,1.72575,1.7263,3333500011.0
2008-10-09 04:30:00,1.7264,1.7275,1.7262,1.7267,4157700013.0
2008-10-09 04:35:00,1.72625,1.729,1.7262,1.7282,6750600058.0
2008-10-09 04:40:00,1.7283,1.7319,1.7283,1.7305,8402800019.0
2008-10-09 04:45:00,1.7302,1.7308,1.7292,1.72955,8462999972.0
2008-10-09 04:50:00,1.7297,1.7299,1.7291,1.7296,1311000060.0
2008-10-09 04:55:00,1.7296,1.7297,1.7283,1.7286,5366700006.0
2008-10-09 05:00:00,1.72825,1.729,1.7281,1.7287,7560599978.0
2008-10-09 05:05:00,1.7283,1.7287,1.7272,1.7286,7198299940.0
2008-10-09 05:10:00,1.7285,1.7287,1.7277,1.7281,6514499920.0
2008-10-09 05:15:00,1.72815,1.7292,1.728,1.7287,5813800031.0
2008-10-09 05:20:00,1.7285,1.7287,1.7279,1.7285,5116899970.0
2008-10-09 05:25:00,1.7283,1.729,1.7279,1.7286,4635899951.0
2008-10-09 05:30:00,1.7286,1.729,1.7273,1.7288,1684799994.0
2008-10-09 05:35:00,1.7287,1.7313,1.7285,1.7305,181000000.0
2008-10-09 05:40:00,1.7306,1.7318,1.7301,1.73015,1524199992.0
2008-10-09 05:45:00,1.7305,1.7305,1.7291,1.7299,4366100033.0
2008-10-09 05:50:00,1.7295,1.7299,1.7285,1.7288,7172999975.0
2008-10-09 05:55:00,1.7289,1.7297,1.7288,1.729,4966000025.0
2008-10-09 06:00:00,1.7289,1.73,1.7288,1.7297,7100999998.0
2008-10-09 06:05:00,1.7291,1.7296,1.72805,1.72815,1850799997.0
2008-10-09 06:10:00,1.72805,1.72805,1.7264,1.72765,1381200004.0
2008-10-09 06:15:00,1.7276,1.7279,1.727,1.7275,5084800007.0
2008-10-09 06:20:00,1.7272,1.7281,1.726,1.7271,5271000014.0
2008-10-09 06:25:00,1.7271,1.7272,1.7265,1.72675,3297800011.0
2008-10-09 06:30:00,1.72651,1.7271,1.72611,1.72661,772800006.0
2008-10-09 06:35:00,1.7268,1.72705,1.72655,1.72655,3465299980.0
2008-10-09 06:40:00,1.72655,1.7273,1.7265,1.7267,6945899926.0
2008-10-09 06:45:00,1.7265,1.7272,1.7263,1.72695,3605600022.0
2008-10-09 06:50:00,1.72705,1.72705,1.72635,1.7267,3532700016.0
2008-10-09 06:55:00,1.7266,1.7266,1.7261,1.72615,2810700019.0
2008-10-09 07:00:00,1.7261,1.7267,1.726,1.7264,7011500032.0
2008-10-09 07:05:00,1.7262,1.7262,1.721,1.7212,5962400031.0
2008-10-09 07:10:00,1.7215,1.723,1.721,1.7218,6901320023.0
2008-10-09 07:15:00,1.7217,1.7229,1.7217,1.7224,7524059951.0
2008-10-09 07:20:00,1.72225,1.7224,1.7201,1.7202,5535999945.0
2008-10-09 07:25:00,1.7205,1.7211,1.72,1.72065,3878559979.0
2008-10-09 07:30:00,1.721,1.7224,1.721,1.72165,5443999960.0
2008-10-09 07:35:00,1.722,1.722,1.7206,1.7211,7955499975.0
2008-10-09 07:40:00,1.721,1.7227,1.7207,1.7222,7955499975.0
2008-10-09 07:45:00,1.7223,1.723,1.7217,1.7228,5955700017.0
2008-10-09 07:50:00,1.7229,1.7251,1.7228,1.7241,4622500045.0
2008-10-09 07:55:00,1.7237,1.7243,1.723,1.72355,4622500045.0
2008-10-09 08:00:00,1.7237,1.7249,1.72335,1.7249,8413579947.0
2008-10-09 08:05:00,1.7246,1.7275,1.7242,1.726,9500499935.0
2008-10-09 08:10:00,1.7259,1.7267,1.7254,1.7257,9500499935.0
2008-10-09 08:15:00,1.7258,1.7264,1.7249,1.7258,9500499935.0
2008-10-09 08:20:00,1.7259,1.7259,1.724,1.7242,9500499935.0
2008-10-09 08:25:00,1.7243,1.7244,1.7214,1.7223,9500499935.0
2008-10-09 08:30:00,1.7224,1.7244,1.7223,1.7242,9500499935.0
2008-10-09 08:35:00,1.7241,1.7249,1.7225,1.7228,9500499935.0
2008-10-09 08:40:00,1.7229,1.7261,1.7226,1.7261,9216339935.0
2008-10-09 08:45:00,1.7264,1.7267,1.7254,1.726,8790099935.0
2008-10-09 08:50:00,1.7259,1.7259,1.7247,1.7249,8564680007.0
2008-10-09 08:55:00,1.725,1.7273,1.7245,1.7251,8414400055.0
2008-10-09 09:00:00,1.7252,1.7255,1.7242,1.7246,8414400055.0
2008-10-09 09:05:00,1.7245,1.726,1.7245,1.7252,8414400055.0
2008-10-09 09:10:00,1.7251,1.7264,1.7251,1.7257,8414400055.0
2008-10-09 09:15:00,1.7259,1.7277,1.7256,1.7277,8414400055.0
2008-10-09 09:20:00,1.7278,1.7283,1.7272,1.7274,8414400055.0
2008-10-09 09:25:00,1.7275,1.7282,1.7272,1.7274,8414400055.0
2008-10-09 09:30:00,1.7272,1.7283,1.727,1.7277,8414400055.0
2008-10-09 09:35:00,1.7278,1.7288,1.7276,1.7283,8414400055.0
2008-10-09 09:40:00,1.7282,1.7293,1.7259,1.7266,8414400055.0
2008-10-09 09:45:00,1.7264,1.7287,1.7257,1.7272,8414400055.0
2008-10-09 09:50:00,1.7271,1.7281,1.7261,1.7279,8414400055.0
2008-10-09 09:55:00,1.7278,1.7296,1.7266,1.7291,8414400055.0
2008-10-09 10:00:00,1.729,1.7313,1.729,1.7296,8414400055.0
2008-10-09 10:05:00,1.7295,1.7296,1.7278,1.7293,8414400055.0
2008-10-09 10:10:00,1.7294,1.7311,1.7293,1.7305,8414400055.0
2008-10-09 10:15:00,1.7304,1.7329,1.7293,1.7327,8414400055.0
2008-10-09 10:20:00,1.7326,1.7352,1.7325,1.7339,8414400055.0
2008-10-09 10:25:00,1.7338,1.7347,1.7314,1.7322,8414400055.0
2008-10-09 10:30:00,1.7323,1.7337,1.731,1.7327,8414400055.0
2008-10-09 10:35:00,1.7328,1.7332,1.7321,1.7325,8414400055.0
2008-10-09 10:40:00,1.7323,1.7329,1.7316,1.7317,8414400055.0
2008-10-09 10:45:00,1.7316,1.732,1.7314,1.7316,8414400055.0
2008-10-09 10:50:00,1.7315,1.7327,1.7312,1.7326,8414400055.0
2008-10-09 10:55:00,1.7325,1.7329,1.7321,1.7329,8414400055.0
2008-10-09 11:00:00,1.733,1.7337,1.7327,1.7334,8414400055.0
2008-10-09 11:05:00,1.7333,1.7338,1.7324,1.7332,8414400055.0
2008-10-09 11:10:00,1.7333,1.7339,1.7322,1.7337,8414400055.0
2008-10-09 11:15:00,1.7335,1.7342,1.7335,1.734,8414400055.0
2008-10-09 11:20:00,1.7339,1.7339,1.7314,1.7318,8414400055.0
2008-10-09 11:25:00,1.7317,1.7346,1.7292,1.7346,8414400055.0
2008-10-09 11:30:00,1.7345,1.7347,1.7337,1.7341,8414400055.0
2008-10-09 11:35:00,1.734,1.7349,1.7331,1.7349,8414400055.0
2008-10-09 11:40:00,1.7348,1.7348,1.7321,1.7329,8414400055.0
2008-10-09 11:45:00,1.7328,1.7333,1.7323,1.7327,8414400055.0
2008-10-09 11:50:00,1.7326,1.7347,1.7323,1.7347,8414400055.0
2008-10-09 11:55:00,1.7348,1.7375,1.7348,1.7358,8414400055.0
2008-10-09 12:00:00,1.7357,1.7371,1.7356,1.7368,8414400055.0
2008-10-09 12:05:00,1.7369,1.7382,1.7363,1.7368,8414400055.0
2008-10-09 12:10:00,1.737,1.7373,1.7354,1.7356,8414400055.0
2008-10-09 12:15:00,1.7357,1.7365,1.7349,1.7354,8414400055.0
2008-10-09 12:20:00,1.7353,1.7356,1.7301,1.7308,8414400055.0
2008-10-09 12:25:00,1.7307,1.7307,1.7272,1.728,8414400055.0
2008-10-09 12:30:00,1.7282,1.7295,1.7281,1.729,8414400055.0
2008-10-09 12:35:00,1.7291,1.7301,1.7281,1.7301,8414400055.0
2008-10-09 12:40:00,1.73,1.7308,1.7299,1.7307,8414400055.0
2008-10-09 12:45:00,1.731,1.7313,1.7292,1.7301,8414400055.0
2008-10-09 12:50:00,1.7303,1.7312,1.7292,1.7298,8414400055.0
2008-10-09 12:55:00,1.7299,1.7306,1.729,1.7304,8414400055.0
2008-10-09 13:00:00,1.7306,1.7308,1.7276,1.7276,8414400055.0
2008-10-09 13:05:00,1.7274,1.7284,1.7253,1.7284,8414400055.0
2008-10-09 13:10:00,1.7281,1.7295,1.728,1.7288,8414400055.0
2008-10-09 13:15:00,1.7286,1.7301,1.7283,1.7291,8414400055.0
2008-10-09 13:20:00,1.7292,1.7299,1.7286,1.7298,8414400055.0
2008-10-09 13:25:00,1.7299,1.7329,1.7299,1.7318,8414400055.0
2008-10-09 13:30:00,1.7317,1.7332,1.7316,1.7327,8414400055.0
2008-10-09 13:35:00,1.7328,1.7344,1.7325,1.7336,8414400055.0
2008-10-09 13:40:00,1.7337,1.7342,1.7326,1.7341,8414400055.0
2008-10-09 13:45:00,1.734,1.7361,1.734,1.7358,8414400055.0
2008-10-09 13:50:00,1.7357,1.7359,1.7345,1.7352,8414400055.0
2008-10-09 13:55:00,1.7351,1.7366,1.7347,1.7366,8414400055.0
2008-10-09 14:00:00,1.7365,1.7365,1.7325,1.7333,8414400055.0
2008-10-09 14:05:00,1.7331,1.7339,1.7321,1.7331,8414400055.0
2008-10-09 14:10:00,1.7332,1.7339,1.7321,1.7326,8414400055.0
2008-10-09 14:15:00,1.7325,1.7347,1.7324,1.7345,8414400055.0
2008-10-09 14:20:00,1.7344,1.7367,1.7343,1.7363,8414400055.0
2008-10-09 14:25:00,1.7362,1.7363,1.7337,1.7348,8414400055.0
2008-10-09 14:30:00,1.735,1.7364,1.7341,1.7362,8414400055.0
2008-10-09 14:35:00,1.7361,1.7363,1.7341,1.7341,8414400055.0
2008-10-09 14:40:00,1.7342,1.735,1.7339,1.7344,8414400055.0
2008-10-09 14:45:00,1.7343,1.735,1.7341,1.7348,8414400055.0
2008-10-09 14:50:00,1.7349,1.7352,1.7333,1.7333,8414400055.0
2008-10-09 14:55:00,1.7332,1.7333,1.7309,1.731,8414400055.0
2008-10-09 15:00:00,1.7311,1.7347,1.7306,1.7336,8414400055.0
2008-10-09 15:05:00,1.7335,1.7359,1.7335,1.7358,8414400055.0
2008-10-09 15:10:00,1.7357,1.7368,1.7347,1.7368,8414400055.0
2008-10-09 15:15:00,1.7369,1.7376,1.7362,1.7376,8414400055.0
2008-10-09 15:20:00,1.7378,1.7398,1.7378,1.7398,8414400055.0
2008-10-09 15:25:00,1.7397,1.7398,1.7363,1.7365,8414400055.0
2008-10-09 15:30:00,1.7364,1.7365,1.7353,1.736,8414400055.0
2008-10-09 15:35:00,1.7361,1.7371,1.7357,1.7368,8414400055.0
2008-10-09 15:40:00,1.7369,1.7388,1.7366,1.738,8414400055.0
2008-10-09 15:45:00,1.7381,1.7385,1.7363,1.7366,8414400055.0
2008-10-09 15:50:00,1.7365,1.7384,1.7362,1.7372,8414400055.0
2008-10-09 15:55:00,1.7373,1.7373,1.7345,1.7351,8414400055.0
2008-10-09 16:00:00,1.7349,1.7375,1.7348,1.7375,8414400055.0
2008-10-09 16:05:00,1.7373,1.7386,1.7368,1.7377,8414400055.0
2008-10-09 16:10:00,1.7378,1.7382,1.7343,1.7348,8414400055.0
2008-10-09 16:15:00,1.7347,1.7348,1.7324,1.7324,8414400055.0
2008-10-09 16:20:00,1.7325,1.7325,1.7285,1.7301,8414400055.0
2008-10-09 16:25:00,1.7299,1.7302,1.7263,1.7279,8414400055.0
2008-10-09 16:30:00,1.728,1.7291,1.7267,1.7278,8414400055.0
2008-10-09 16:35:00,1.7279,1.7292,1.7275,1.7283,8414400055.0
2008-10-09 16:40:00,1.7282,1.729,1.7231,1.7231,8414400055.0
2008-10-09 16:45:00,1.7233,1.7245,1.7213,1.7222,8414400055.0
2008-10-09 16:50:00,1.7221,1.7228,1.7211,1.7228,8414400055.0
2008-10-09 16:55:00,1.7226,1.7242,1.7213,1.7236,8414400055.0
2008-10-09 17:00:00,1.7239,1.7251,1.7236,1.724,8414400055.0
2008-10-09 17:05:00,1.7237,1.7237,1.7211,1.7213,8414400055.0
2008-10-09 17:10:00,1.7214,1.7227,1.721,1.7224,8414400055.0
2008-10-09 17:15:00,1.7225,1.7237,1.7212,1.722,8414400055.0
2008-10-09 17:20:00,1.7221,1.7228,1.7215,1.7222,8414400055.0
2008-10-09 17:25:00,1.7223,1.7223,1.7199,1.7205,8414400055.0
2008-10-09 17:30:00,1.7206,1.7218,1.7184,1.7214,8414400055.0
2008-10-09 17:35:00,1.7216,1.7241,1.7203,1.7236,8414400055.0
2008-10-09 17:40:00,1.7237,1.7241,1.7223,1.7241,8414400055.0
2008-10-09 17:45:00,1.7243,1.7243,1.7221,1.7225,8414400055.0
2008-10-09 17:50:00,1.7227,1.7231,1.7213,1.7221,8414400055.0
2008-10-09 17:55:00,1.7222,1.7223,1.7203,1.7221,8414400055.0
2008-10-09 18:00:00,1.722,1.7221,1.7188,1.7189,8414400055.0
2008-10-09 18:05:00,1.7188,1.7197,1.7182,1.7185,8414400055.0
2008-10-09 18:10:00,1.7181,1.7181,1.7153,1.7157,8414400055.0
2008-10-09 18:15:00,1.7162,1.7164,1.715,1.7158,8414400055.0
2008-10-09 18:20:00,1.7157,1.7175,1.7157,1.7169,8414400055.0
2008-10-09 18:25:00,1.7168,1.7172,1.7162,1.7172,8414400055.0
2008-10-09 18:30:00,1.7171,1.7187,1.717,1.7178,8414400055.0
2008-10-09 18:35:00,1.7179,1.7194,1.7179,1.7191,8414400055.0
2008-10-09 18:40:00,1.7192,1.7201,1.7189,1.71975,8638999935.0
2008-10-09 18:45:00,1.7197,1.7205,1.7197,1.72,8562999990.0
2008-10-09 18:50:00,1.7201,1.7206,1.719,1.719,8562999990.0
2008-10-09 18:55:00,1.7189,1.719,1.7178,1.7178,8562999990.0
2008-10-09 19:00:00,1.7177,1.719,1.7175,1.7186,8562999990.0
2008-10-09 19:05:00,1.7187,1.7194,1.718,1.7191,8562999990.0
2008-10-09 19:10:00,1.719,1.7216,1.7189,1.7216,8562999990.0
2008-10-09 19:15:00,1.7217,1.7231,1.72165,1.7221,8139300010.0
2008-10-09 19:20:00,1.722,1.7224,1.7213,1.7218,7187500075.0
2008-10-09 19:25:00,1.7217,1.7233,1.7215,1.7231,7187500075.0
2008-10-09 19:30:00,1.723,1.7246,1.7217,1.7243,7187500075.0
2008-10-09 19:35:00,1.7242,1.7243,1.7234,1.7235,8346400022.0
2008-10-09 19:40:00,1.7234,1.7245,1.7234,1.7244,5934200002.0
2008-10-09 19:45:00,1.7243,1.7257,1.7232,1.7241,5012000020.0
2008-10-09 19:50:00,1.7242,1.7253,1.7231,1.7235,5012000020.0
2008-10-09 19:55:00,1.7234,1.7246,1.7231,1.7234,5012000020.0
2008-10-09 20:00:00,1.7233,1.725,1.7232,1.7243,5012000020.0
2008-10-09 20:05:00,1.7242,1.7246,1.724,1.7241,5284599973.0
2008-10-09 20:10:00,1.7241,1.7245,1.7237,1.7243,6635999925.0
2008-10-09 20:15:00,1.7241,1.7248,1.7241,1.7247,4505600000.0
2008-10-09 20:20:00,1.7248,1.7248,1.7236,1.7237,3698000035.0
2008-10-09 20:25:00,1.7236,1.7237,1.7225,1.7233,5322199966.0
2008-10-09 20:30:00,1.7234,1.7238,1.723,1.723,7296799954.0
2008-10-09 20:35:00,1.7229,1.7234,1.7219,1.7221,5391999970.0
2008-10-09 20:40:00,1.7222,1.7223,1.7191,1.7223,5391999970.0
2008-10-09 20:45:00,1.7199,1.7224,1.7197,1.7208,5391999970.0
2008-10-09 20:50:00,1.7209,1.7221,1.7205,1.7211,5391999970.0
2008-10-09 20:55:00,1.7213,1.7213,1.7196,1.7196,6308600006.0
2008-10-09 21:00:00,1.7195,1.7202,1.7193,1.7198,8971400000.0
2008-10-09 21:05:00,1.7197,1.721,1.7196,1.7206,6474799963.0
2008-10-09 21:10:00,1.7207,1.7211,1.7202,1.7207,4982199995.0
2008-10-09 21:15:00,1.7207,1.7209,1.7176,1.718,8381399976.0
2008-10-09 21:20:00,1.7181,1.7225,1.7153,1.7185,7875999975.0
2008-10-09 21:25:00,1.7183,1.7192,1.7182,1.7183,8018199972.0
2008-10-09 21:30:00,1.7186,1.719,1.7167,1.7168,8112999970.0
2008-10-09 21:35:00,1.7167,1.717,1.7153,1.7157,8112999970.0
2008-10-09 21:40:00,1.7159,1.7163,1.7142,1.7144,8112999970.0
2008-10-09 21:45:00,1.7143,1.7147,1.7101,1.7101,8112999970.0
2008-10-09 21:50:00,1.7102,1.7102,1.7063,1.7092,8112999970.0
2008-10-09 21:55:00,1.7093,1.7107,1.7079,1.7079,8112999970.0
2008-10-09 22:00:00,1.7081,1.7081,1.7067,1.7077,8112999970.0
2008-10-09 22:05:00,1.7078,1.7088,1.7069,1.7088,8112999970.0
2008-10-09 22:10:00,1.7087,1.7088,1.7068,1.7072,8112999970.0
2008-10-09 22:15:00,1.7073,1.7075,1.7065,1.70725,8112999970.0
2008-10-09 22:20:00,1.7076,1.7117,1.7072,1.7102,8386199992.0
2008-10-09 22:25:00,1.7105,1.7113,1.7084,1.7088,8440499995.0
2008-10-09 22:30:00,1.7089,1.712,1.7089,1.7112,8440499995.0
2008-10-09 22:35:00,1.7113,1.7123,1.711,1.71155,8054500040.0
2008-10-09 22:40:00,1.7115,1.7115,1.7099,1.7101,7734699920.0
2008-10-09 22:45:00,1.7102,1.7105,1.7096,1.7101,6446600005.0
2008-10-09 22:50:00,1.71,1.71,1.7094,1.7094,4553800011.0
2008-10-09 22:55:00,1.7094,1.7102,1.70935,1.7097,3100199994.0
2008-10-09 23:00:00,1.7096,1.71,1.70725,1.70735,962200008.0
2008-10-09 23:05:00,1.7073,1.7077,1.7065,1.7068,1836000060.0
2008-10-09 23:10:00,1.707,1.7075,1.7067,1.7072,2620800048.0
2008-10-09 23:15:00,1.7071,1.7074,1.7061,1.7062,3127400017.0
2008-10-09 23:20:00,1.7062,1.7088,1.7062,1.7088,5665500052.0
2008-10-09 23:25:00,1.7095,1.7103,1.70775,1.7082,9266999959.0
2008-10-09 23:30:00,1.7081,1.7081,1.7065,1.7069,9683999975.0
2008-10-09 23:35:00,1.7073,1.7082,1.707,1.7072,5868399999.0
2008-10-09 23:40:00,1.7072,1.7082,1.70683,1.7082,1497899999.0
2008-10-09 23:45:00,1.7084,1.7086,1.70725,1.70745,1715700019.0
2008-10-09 23:50:00,1.70758,1.70855,1.70734,1.70785,1366300001.0
2008-10-09 23:55:00,1.7079,1.7092,1.70785,1.7091,4666900028.0
2008-10-10 00:00:00,1.70905,1.7096,1.7077,1.708,4123199992.0
2008-10-10 00:05:00,1.708,1.7087,1.7073,1.7087,3832700061.0
2008-10-10 00:10:00,1.7079,1.7082,1.7077,1.7077,6287499970.0
2008-10-10 00:15:00,1.7077,1.7084,1.7077,1.7082,7067400059.0
2008-10-10 00:20:00,1.7081,1.7093,1.70805,1.70875,4203899971.0
2008-10-10 00:25:00,1.70839,1.7099,1.70839,1.7098,2788099975.0
2008-10-10 00:30:00,1.7097,1.7097,1.708,1.7081,3781599999.0
2008-10-10 00:35:00,1.7083,1.7083,1.70715,1.70715,2436599987.0
2008-10-10 00:40:00,1.70725,1.7082,1.70725,1.7079,3512699961.0
2008-10-10 00:45:00,1.7082,1.7082,1.7064,1.7064,5103399939.0
2008-10-10 00:50:00,1.70666,1.7089,1.70616,1.7085,6250800022.0
2008-10-10 00:55:00,1.7086,1.7096,1.7077,1.7082,9438000070.0
2008-10-10 01:00:00,1.7081,1.7089,1.7071,1.7085,5853600037.0
2008-10-10 01:05:00,1.70815,1.7087,1.708,1.7081,2666800010.0
2008-10-10 01:10:00,1.7081,1.709,1.7081,1.7084,4325200045.0
2008-10-10 01:15:00,1.7094,1.7096,1.7085,1.7086,9129800170.0
2008-10-10 01:20:00,1.7089,1.7094,1.70875,1.7091,1622099984.0
2008-10-10 01:25:00,1.70895,1.71,1.7069,1.7069,5858599985.0
2008-10-10 01:30:00,1.7077,1.7077,1.7037,1.705,4602000050.0
2008-10-10 01:35:00,1.7049,1.7052,1.7045,1.705,4602000050.0
2008-10-10 01:40:00,1.7049,1.705,1.704,1.7049,4602000050.0
2008-10-10 01:45:00,1.7048,1.7049,1.7037,1.7049,6276200039.0
2008-10-10 01:50:00,1.7047,1.7048,1.7015,1.7019,10581500055.0
2008-10-10 01:55:00,1.7019,1.7031,1.7013,1.7031,6712899997.0
2008-10-10 02:00:00,1.7025,1.7044,1.7021,1.7044,4390200014.0
2008-10-10 02:05:00,1.7043,1.7046,1.7023,1.7032,3874900004.0
2008-10-10 02:10:00,1.7031,1.7034,1.7018,1.7018,2901000010.0
2008-10-10 02:15:00,1.7016,1.7035,1.7012,1.7017,2901000010.0
2008-10-10 02:20:00,1.7018,1.70245,1.7008,1.7022,2128300008.0
2008-10-10 02:25:00,1.7023,1.704,1.7016,1.7032,5758400062.0
2008-10-10 02:30:00,1.7031,1.7034,1.7015,1.7019,4528200032.0
2008-10-10 02:35:00,1.7017,1.7031,1.70055,1.7022,5199499973.0
2008-10-10 02:40:00,1.7018,1.7025,1.7012,1.70131,2631599946.0
2008-10-10 02:45:00,1.7023,1.70285,1.7023,1.7028,4533699972.0
2008-10-10 02:50:00,1.7028,1.7029,1.7021,1.7027,2674599996.0
2008-10-10 02:55:00,1.7026,1.7031,1.7012,1.7015,2234000015.0
2008-10-10 03:00:00,1.7005,1.70165,1.7004,1.7015,2312100010.0
2008-10-10 03:05:00,1.7021,1.70365,1.7017,1.70365,2538300003.0
2008-10-10 03:10:00,1.7035,1.7055,1.7034,1.7045,4620700028.0
2008-10-10 03:15:00,1.7042,1.7073,1.7042,1.7067,2604200004.0
2008-10-10 03:20:00,1.7067,1.7067,1.70375,1.70555,7142199993.0
2008-10-10 03:25:00,1.70535,1.706,1.7037,1.70575,6876599919.0
2008-10-10 03:30:00,1.70575,1.70575,1.7034,1.7035,8166400015.0
2008-10-10 03:35:00,1.7036,1.7036,1.7003,1.701,3918799963.0
2008-10-10 03:40:00,1.7012,1.7012,1.70059,1.7012,1241199992.0
2008-10-10 03:45:00,1.70084,1.7028,1.7004,1.7028,3771300006.0
2008-10-10 03:50:00,1.7029,1.703,1.7013,1.7016,4562999995.0
2008-10-10 03:55:00,1.7014,1.7025,1.7014,1.7015,9086999995.0
2008-10-10 04:00:00,1.7017,1.7019,1.7006,1.7012,6879400009.0
2008-10-10 04:05:00,1.701,1.7014,1.7005,1.7006,3568000030.0
2008-10-10 04:10:00,1.70055,1.70055,1.7001,1.7005,4746899991.0
2008-10-10 04:15:00,1.7004,1.7005,1.70005,1.7002,7564899973.0
2008-10-10 04:20:00,1.7001,1.7047,1.7001,1.7032,9614000050.0
2008-10-10 04:25:00,1.7029,1.7029,1.7013,1.7022,9630500038.0
2008-10-10 04:30:00,1.702,1.7026,1.7011,1.7021,9696499990.0
2008-10-10 04:35:00,1.7025,1.7026,1.70177,1.702,4619600024.0
2008-10-10 04:40:00,1.7017,1.7018,1.7004,1.70075,7869200007.0
2008-10-10 04:45:00,1.7003,1.7012,1.70025,1.7007,1951400005.0
2008-10-10 04:50:00,1.7008,1.7012,1.7007,1.7007,8408199952.0
2008-10-10 04:55:00,1.7009,1.7015,1.69997,1.7013,759600000.0
2008-10-10 05:00:00,1.7009,1.7016,1.7008,1.7012,4641800012.0
2008-10-10 05:05:00,1.701,1.7012,1.7002,1.7002,6350999995.0
2008-10-10 05:10:00,1.7001,1.7003,1.6992,1.6998,6314399959.0
2008-10-10 05:15:00,1.6994,1.7001,1.6993,1.6997,8045999964.0
2008-10-10 05:20:00,1.6995,1.7016,1.69925,1.7005,9217499945.0
2008-10-10 05:25:00,1.70045,1.7027,1.7002,1.7016,6749899957.0
2008-10-10 05:30:00,1.7014,1.7031,1.7007,1.7023,3668999999.0
2008-10-10 05:35:00,1.7022,1.7022,1.7008,1.7013,4177350009.0
2008-10-10 05:40:00,1.7014,1.7014,1.6996,1.7001,2730900009.0
2008-10-10 05:45:00,1.7001,1.70055,1.7001,1.7004,3894299999.0
2008-10-10 05:50:00,1.7004,1.7016,1.7004,1.7014,5324599996.0
2008-10-10 05:55:00,1.7016,1.7018,1.6955,1.6955,9175100021.0
2008-10-10 06:00:00,1.6957,1.6972,1.6951,1.6952,8667300076.0
2008-10-10 06:05:00,1.6961,1.698,1.6953,1.6959,7844199960.0
2008-10-10 06:10:00,1.696,1.6975,1.694,1.6943,6923999960.0
2008-10-10 06:15:00,1.6945,1.6945,1.6927,1.693,6923999960.0
2008-10-10 06:20:00,1.6929,1.6929,1.6909,1.6922,6827700101.0
2008-10-10 06:25:00,1.692,1.692,1.6903,1.6907,6763500195.0
2008-10-10 06:30:00,1.6904,1.6932,1.6904,1.6928,5204700103.0
2008-10-10 06:35:00,1.6929,1.6942,1.6924,1.6928,4504800070.0
2008-10-10 06:40:00,1.6929,1.6938,1.6921,1.6921,3988460025.0
2008-10-10 06:45:00,1.6922,1.6922,1.6891,1.6896,8732800064.0
2008-10-10 06:50:00,1.6895,1.6896,1.6786,1.681,9421000085.0
2008-10-10 06:55:00,1.6809,1.6839,1.6807,1.6834,9421000085.0
2008-10-10 07:00:00,1.6834,1.6874,1.6832,1.6854,6411559997.0
2008-10-10 07:05:00,1.6858,1.6872,1.6853,1.686,5659199975.0
2008-10-10 07:10:00,1.6859,1.6859,1.6817,1.6844,4930759981.0
2008-10-10 07:15:00,1.6847,1.6857,1.6845,1.6854,2017000005.0
2008-10-10 07:20:00,1.6853,1.6879,1.6853,1.6872,2698399998.0
2008-10-10 07:25:00,1.6873,1.6877,1.6856,1.6866,6809800016.0
2008-10-10 07:30:00,1.6867,1.6874,1.6864,1.6867,6458000003.0
2008-10-10 07:35:00,1.6866,1.6866,1.68495,1.6865,6395639964.0
2008-10-10 07:40:00,1.6866,1.6883,1.6865,1.6875,9890200000.0
2008-10-10 07:45:00,1.6876,1.6883,1.6871,1.6879,9890200000.0
2008-10-10 07:50:00,1.68785,1.6879,1.6847,1.6847,3731640012.0
2008-10-10 07:55:00,1.6853,1.686,1.6827,1.68565,1680000015.0
2008-10-10 08:00:00,1.6857,1.68595,1.6826,1.6841,9361719954.0
2008-10-10 08:05:00,1.6842,1.6854,1.68365,1.6851,9487599975.0
2008-10-10 08:10:00,1.685,1.6871,1.685,1.6865,9453700021.0
2008-10-10 08:15:00,1.6863,1.6879,1.6863,1.6879,2688499980.0
2008-10-10 08:20:00,1.688,1.6881,1.6832,1.6832,2688499980.0
2008-10-10 08:25:00,1.6832,1.6888,1.68245,1.6865,9432740015.0
2008-10-10 08:30:00,1.6866,1.6916,1.6865,1.6914,9520300035.0
2008-10-10 08:35:00,1.6915,1.6917,1.6889,1.6914,9520300035.0
2008-10-10 08:40:00,1.6913,1.6959,1.6913,1.694,9520300035.0
2008-10-10 08:45:00,1.6943,1.695,1.6916,1.6922,9520300035.0
2008-10-10 08:50:00,1.6923,1.6923,1.689,1.6897,9520300035.0
2008-10-10 08:55:00,1.6896,1.6901,1.6872,1.6901,9520300035.0
2008-10-10 09:00:00,1.6902,1.6941,1.6878,1.6939,9520300035.0
2008-10-10 09:05:00,1.6938,1.6957,1.6931,1.6941,9520300035.0
2008-10-10 09:10:00,1.694,1.6941,1.6899,1.6907,9520300035.0
2008-10-10 09:15:00,1.6908,1.6917,1.6903,1.6909,9520300035.0
2008-10-10 09:20:00,1.691,1.691,1.6889,1.6889,9520300035.0
2008-10-10 09:25:00,1.689,1.6896,1.6873,1.6886,9520300035.0
2008-10-10 09:30:00,1.6887,1.6931,1.6885,1.6916,9520300035.0
2008-10-10 09:35:00,1.6913,1.6914,1.6892,1.6908,9520300035.0
2008-10-10 09:40:00,1.6906,1.6906,1.6883,1.6888,9520300035.0
2008-10-10 09:45:00,1.6887,1.6925,1.6886,1.6904,9520300035.0
2008-10-10 09:50:00,1.6905,1.6907,1.6881,1.6896,9520300035.0
2008-10-10 09:55:00,1.6897,1.69,1.6881,1.689,9520300035.0
2008-10-10 10:00:00,1.6887,1.6912,1.6878,1.6902,9520300035.0
2008-10-10 10:05:00,1.6901,1.6901,1.6872,1.6877,9520300035.0
2008-10-10 10:10:00,1.6876,1.6907,1.6875,1.6902,9520300035.0
2008-10-10 10:15:00,1.6903,1.6916,1.6894,1.6907,9520300035.0
2008-10-10 10:20:00,1.6905,1.6918,1.6902,1.6908,9520300035.0
2008-10-10 10:25:00,1.6905,1.6917,1.6895,1.69,9520300035.0
2008-10-10 10:30:00,1.6899,1.692,1.6899,1.6907,9520300035.0
2008-10-10 10:35:00,1.6904,1.6916,1.6894,1.6899,9520300035.0
2008-10-10 10:40:00,1.6898,1.6952,1.6898,1.695,9520300035.0
2008-10-10 10:45:00,1.6945,1.6949,1.6923,1.6941,9520300035.0
2008-10-10 10:50:00,1.6938,1.6947,1.6921,1.6941,9520300035.0
2008-10-10 10:55:00,1.6942,1.6946,1.6935,1.6935,9520300035.0
2008-10-10 11:00:00,1.6933,1.6946,1.693,1.6945,9520300035.0
2008-10-10 11:05:00,1.6946,1.6947,1.6931,1.6934,9520300035.0
2008-10-10 11:10:00,1.6935,1.6939,1.6925,1.6929,9520300035.0
2008-10-10 11:15:00,1.693,1.6937,1.691,1.6916,9520300035.0
2008-10-10 11:20:00,1.6914,1.6934,1.691,1.6933,9520300035.0
2008-10-10 11:25:00,1.6934,1.6934,1.6922,1.6929,9520300035.0
2008-10-10 11:30:00,1.6928,1.6934,1.6914,1.6924,9520300035.0
2008-10-10 11:35:00,1.6925,1.6927,1.6911,1.6913,9520300035.0
2008-10-10 11:40:00,1.6912,1.6913,1.6903,1.6904,9520300035.0
2008-10-10 11:45:00,1.6902,1.6908,1.6891,1.6897,9520300035.0
2008-10-10 11:50:00,1.6895,1.69,1.6874,1.6879,9520300035.0
2008-10-10 11:55:00,1.6878,1.6907,1.6875,1.6907,9520300035.0
2008-10-10 12:00:00,1.6908,1.6911,1.6891,1.6902,9520300035.0
2008-10-10 12:05:00,1.6901,1.6907,1.6887,1.6902,9520300035.0
2008-10-10 12:10:00,1.6909,1.6921,1.6895,1.6921,9520300035.0
2008-10-10 12:15:00,1.6922,1.6954,1.6912,1.6953,9520300035.0
2008-10-10 12:20:00,1.6952,1.6957,1.6939,1.6956,9520300035.0
2008-10-10 12:25:00,1.6957,1.6981,1.6955,1.6967,9520300035.0
2008-10-10 12:30:00,1.6965,1.6977,1.6922,1.6964,9520300035.0
2008-10-10 12:35:00,1.6965,1.6973,1.696,1.6964,9520300035.0
2008-10-10 12:40:00,1.6963,1.697,1.6952,1.6963,9520300035.0
2008-10-10 12:45:00,1.6964,1.6971,1.6956,1.6967,9520300035.0
2008-10-10 12:50:00,1.6969,1.6977,1.6959,1.6973,9520300035.0
2008-10-10 12:55:00,1.6975,1.6979,1.6945,1.6945,9520300035.0
2008-10-10 13:00:00,1.6944,1.6964,1.6943,1.6964,9520300035.0
2008-10-10 13:05:00,1.6962,1.6977,1.6957,1.697,9520300035.0
2008-10-10 13:10:00,1.6971,1.6987,1.6961,1.6962,9520300035.0
2008-10-10 13:15:00,1.6963,1.6994,1.6962,1.699,9520300035.0
2008-10-10 13:20:00,1.6991,1.702,1.6982,1.6983,9520300035.0
2008-10-10 13:25:00,1.6984,1.6988,1.6969,1.6982,9520300035.0
2008-10-10 13:30:00,1.6983,1.7006,1.6978,1.6986,9520300035.0
2008-10-10 13:35:00,1.6989,1.6997,1.6978,1.6992,9520300035.0
2008-10-10 13:40:00,1.6993,1.6999,1.6984,1.699,9520300035.0
2008-10-10 13:45:00,1.6991,1.6995,1.6981,1.6988,9520300035.0
2008-10-10 13:50:00,1.6989,1.6989,1.6976,1.6979,9520300035.0
2008-10-10 13:55:00,1.6981,1.6981,1.6962,1.6968,10237800009.0
2008-10-10 14:00:00,1.6974,1.6991,1.6964,1.699,10473499980.0
2008-10-10 14:05:00,1.6991,1.7018,1.699,1.7014,10473499980.0
2008-10-10 14:10:00,1.7015,1.7039,1.7015,1.7019,10473499980.0
2008-10-10 14:15:00,1.702,1.702,1.7007,1.7015,10368399982.0
2008-10-10 14:20:00,1.7016,1.7016,1.6998,1.7011,9947999990.0
2008-10-10 14:25:00,1.701,1.7014,1.6987,1.699,9947999990.0
2008-10-10 14:30:00,1.6989,1.7016,1.6986,1.7015,8917199952.0
2008-10-10 14:35:00,1.7016,1.702,1.6994,1.7007,7370999895.0
2008-10-10 14:40:00,1.7009,1.7023,1.7007,1.7022,7370999895.0
2008-10-10 14:45:00,1.7023,1.7034,1.701,1.7011,7370999895.0
2008-10-10 14:50:00,1.701,1.7069,1.7009,1.7048,7370999895.0
2008-10-10 14:55:00,1.7046,1.707,1.7042,1.7068,7370999895.0
2008-10-10 15:00:00,1.707,1.7071,1.7044,1.7049,7370999895.0
2008-10-10 15:05:00,1.7048,1.7103,1.7044,1.7081,7370999895.0
2008-10-10 15:10:00,1.7083,1.7084,1.7055,1.7061,7370999895.0
2008-10-10 15:15:00,1.706,1.7084,1.7057,1.7083,7370999895.0
2008-10-10 15:20:00,1.7085,1.7088,1.7068,1.7086,7370999895.0
2008-10-10 15:25:00,1.7081,1.7085,1.7055,1.7055,7370999895.0
2008-10-10 15:30:00,1.7056,1.7092,1.7053,1.7088,7370999895.0
2008-10-10 15:35:00,1.7087,1.7099,1.7077,1.7094,7370999895.0
2008-10-10 15:40:00,1.709,1.7105,1.7067,1.7076,7370999895.0
2008-10-10 15:45:00,1.7074,1.709,1.7061,1.7061,7370999895.0
2008-10-10 15:50:00,1.7062,1.7068,1.7046,1.7062,7370999895.0
2008-10-10 15:55:00,1.7061,1.708,1.7049,1.7075,7370999895.0
2008-10-10 16:00:00,1.7076,1.7093,1.7068,1.7078,7370999895.0
2008-10-10 16:05:00,1.7075,1.7146,1.7075,1.7129,7370999895.0
2008-10-10 16:10:00,1.713,1.7179,1.7123,1.7165,7370999895.0
2008-10-10 16:15:00,1.7166,1.7173,1.7104,1.7107,7370999895.0
2008-10-10 16:20:00,1.7108,1.7144,1.7108,1.7144,7370999895.0
2008-10-10 16:25:00,1.7143,1.7153,1.7093,1.713,7370999895.0
2008-10-10 16:30:00,1.7128,1.713,1.7106,1.7108,8343599895.0
2008-10-10 16:35:00,1.7107,1.7132,1.7106,1.7129,8991999895.0
2008-10-10 16:40:00,1.7128,1.7132,1.709,1.7109,8991999895.0
2008-10-10 16:45:00,1.7111,1.7133,1.7099,1.7114,8991999895.0
2008-10-10 16:50:00,1.7113,1.7118,1.7052,1.7065,8991999895.0
2008-10-10 16:55:00,1.7064,1.7067,1.7015,1.702,8991999895.0
2008-10-10 17:00:00,1.7022,1.7056,1.7018,1.7047,8991999895.0
2008-10-10 17:05:00,1.7045,1.7048,1.6995,1.6996,8991999895.0
2008-10-10 17:10:00,1.6994,1.7006,1.6951,1.6977,8991999895.0
2008-10-10 17:15:00,1.6978,1.7013,1.6978,1.701,8991999895.0
2008-10-10 17:20:00,1.7008,1.7036,1.7002,1.7029,8991999895.0
2008-10-10 17:25:00,1.7028,1.7052,1.7026,1.7044,8991999895.0
2008-10-10 17:30:00,1.7045,1.7053,1.7032,1.7037,8991999895.0
2008-10-10 17:35:00,1.7036,1.704,1.7022,1.7039,8991999895.0
2008-10-10 17:40:00,1.7038,1.7054,1.7034,1.7034,8991999895.0
2008-10-10 17:45:00,1.7033,1.7034,1.7003,1.7018,8991999895.0
2008-10-10 17:50:00,1.7021,1.7021,1.6983,1.701,8991999895.0
2008-10-10 17:55:00,1.7011,1.704,1.7007,1.7035,8991999895.0
2008-10-10 18:00:00,1.7036,1.7055,1.7029,1.7035,8991999895.0
2008-10-10 18:05:00,1.7036,1.7047,1.703,1.7041,8991999895.0
2008-10-10 18:10:00,1.7039,1.7058,1.7034,1.7035,8991999895.0
2008-10-10 18:15:00,1.7034,1.7053,1.7031,1.704,8991999895.0
2008-10-10 18:20:00,1.7041,1.706,1.7036,1.7052,8991999895.0
2008-10-10 18:25:00,1.7049,1.7058,1.7029,1.7029,8991999895.0
2008-10-10 18:30:00,1.7031,1.7037,1.7028,1.703,8991999895.0
2008-10-10 18:35:00,1.7028,1.7033,1.7013,1.7019,8991999895.0
2008-10-10 18:40:00,1.7018,1.7023,1.7007,1.701,8991999895.0
2008-10-10 18:45:00,1.7011,1.7011,1.6994,1.6997,8991999895.0
2008-10-10 18:50:00,1.6998,1.7004,1.6979,1.6989,8991999895.0
2008-10-10 18:55:00,1.6991,1.6995,1.6971,1.6974,8991999895.0
2008-10-10 19:00:00,1.6975,1.6993,1.6972,1.6991,8991999895.0
2008-10-10 19:05:00,1.6992,1.6994,1.6981,1.699,8723899899.0
2008-10-10 19:10:00,1.6989,1.6993,1.6984,1.6988,8450299984.0
2008-10-10 19:15:00,1.6985,1.6989,1.6974,1.6976,9102999995.0
2008-10-10 19:20:00,1.6975,1.6989,1.6973,1.6983,9418200061.0
2008-10-10 19:25:00,1.6984,1.6984,1.6969,1.6973,9891000160.0
2008-10-10 19:30:00,1.69715,1.6977,1.69675,1.6972,7325000040.0
2008-10-10 19:35:00,1.697,1.6975,1.6947,1.6949,6683500010.0
2008-10-10 19:40:00,1.6948,1.6952,1.6932,1.69335,6683500010.0
2008-10-10 19:45:00,1.6934,1.6943,1.6932,1.6932,8958999860.0
2008-10-10 19:50:00,1.693,1.6938,1.693,1.6932,9256000030.0
2008-10-10 19:55:00,1.6933,1.6935,1.693,1.6933,9256000030.0
2008-10-10 20:00:00,1.6932,1.6935,1.6919,1.6933,5986800024.0
2008-10-10 20:05:00,1.6935,1.6956,1.6932,1.69465,1083000015.0
2008-10-10 20:10:00,1.6949,1.6958,1.6947,1.6953,9677800023.0
2008-10-10 20:15:00,1.6954,1.6968,1.6942,1.6942,9588800022.0
2008-10-10 20:20:00,1.6941,1.6956,1.6932,1.6953,7829999910.0
2008-10-10 20:25:00,1.6952,1.6952,1.6857,1.6887,7829999910.0
2008-10-10 20:30:00,1.6889,1.6913,1.6874,1.6908,8109599933.0
2008-10-10 20:35:00,1.6906,1.6912,1.6884,1.689,10517499975.0
2008-10-10 20:40:00,1.6891,1.6904,1.6875,1.6888,10517499975.0
2008-10-10 20:45:00,1.6887,1.6905,1.6873,1.6899,9620299981.0
2008-10-10 20:50:00,1.69,1.6907,1.6896,1.6897,9575000035.0
2008-10-10 20:55:00,1.6899,1.6906,1.6893,1.6902,6559600015.0
2008-10-10 21:00:00,1.6899,1.6934,1.6898,1.6925,8018000015.0
2008-10-10 21:05:00,1.6924,1.6937,1.6914,1.6927,8018000015.0
2008-10-10 21:10:00,1.6929,1.6997,1.6927,1.6992,8018000015.0
2008-10-10 21:15:00,1.699,1.7016,1.6983,1.7006,8018000015.0
2008-10-10 21:20:00,1.70055,1.7015,1.6989,1.6989,10388200052.0
2008-10-10 21:25:00,1.69945,1.7022,1.69945,1.7022,8845600021.0
2008-10-10 21:30:00,1.7021,1.7071,1.7016,1.7062,10061999960.0
2008-10-10 21:35:00,1.7064,1.71,1.70565,1.7077,9579899975.0
2008-10-10 21:40:00,1.7078,1.7097,1.7041,1.70755,9258499985.0
2008-10-10 21:45:00,1.7078,1.7101,1.7059,1.7064,4919000110.0
2008-10-10 21:50:00,1.7065,1.7066,1.70285,1.7029,4919000110.0
2008-10-10 21:55:00,1.7029,1.7057,1.6995,1.7057,8025999976.0
2008-10-10 22:00:00,1.7053,1.7057,1.70405,1.70405,8123800000.0
2008-10-10 22:05:00,1.7042,1.7048,1.7038,1.70455,6857100031.0
2008-10-10 22:10:00,1.7046,1.70465,1.70365,1.7038,3868499998.0
2008-10-10 22:15:00,1.7035,1.70455,1.7032,1.70455,3483299991.0
2008-10-10 22:20:00,1.70455,1.70455,1.7034,1.7038,3594299992.0
2008-10-10 22:25:00,1.70385,1.704,1.70305,1.7033,5259199997.0
2008-10-10 22:30:00,1.7034,1.7045,1.7032,1.7044,3459899991.0
2008-10-10 22:35:00,1.7044,1.705,1.70405,1.70485,6975699993.0
2008-10-10 22:40:00,1.7049,1.7051,1.70373,1.70412,2049799992.0
2008-10-10 22:45:00,1.7044,1.70455,1.70315,1.70395,1635200009.0
2008-10-10 22:50:00,1.704,1.704,1.70295,1.7035,1073400001.0
2008-10-10 22:55:00,1.70365,1.7049,1.70225,1.7043,7776899869.0
2008-10-13 00:00:00,1.7132,1.7138,1.7126,1.7127,3893099991.0
2008-10-13 00:05:00,1.7126,1.7131,1.7124,1.7129,6488499985.0
2008-10-13 00:10:00,1.713,1.7144,1.713,1.7144,6488499985.0
2008-10-13 00:15:00,1.7143,1.7144,1.7137,1.7139,6488499985.0
2008-10-13 00:20:00,1.714,1.7141,1.7136,1.7137,6488499985.0
2008-10-13 00:25:00,1.7138,1.7143,1.7137,1.7139,6488499985.0
2008-10-13 00:30:00,1.714,1.7144,1.7131,1.7136,6488499985.0
2008-10-13 00:35:00,1.7132,1.7144,1.7123,1.7141,6488499985.0
2008-10-13 00:40:00,1.7142,1.7147,1.7135,1.7143,6488499985.0
2008-10-13 00:45:00,1.7144,1.7144,1.7134,1.7142,6488499985.0
2008-10-13 00:50:00,1.7143,1.7146,1.7136,1.714,6488499985.0
2008-10-13 00:55:00,1.7141,1.7144,1.7137,1.7142,6488499985.0
2008-10-13 01:00:00,1.7143,1.7144,1.7134,1.7142,6488499985.0
2008-10-13 01:05:00,1.7141,1.7144,1.7132,1.714,6488499985.0
2008-10-13 01:10:00,1.7142,1.7147,1.7138,1.7145,6488499985.0
2008-10-13 01:15:00,1.7146,1.7146,1.7143,1.7144,6488499985.0
2008-10-13 01:20:00,1.7145,1.7146,1.7139,1.7143,6488499985.0
2008-10-13 01:25:00,1.7144,1.7144,1.7139,1.7139,6488499985.0
2008-10-13 01:30:00,1.714,1.714,1.7135,1.7139,6488499985.0
2008-10-13 01:35:00,1.7138,1.7141,1.7135,1.7135,6488499985.0
2008-10-13 01:40:00,1.7134,1.7137,1.7129,1.7132,6488499985.0
2008-10-13 01:45:00,1.7131,1.7132,1.7127,1.713,6488499985.0
2008-10-13 01:50:00,1.7129,1.714,1.7128,1.7135,6488499985.0
2008-10-13 01:55:00,1.7137,1.7143,1.7136,1.7137,6488499985.0
2008-10-13 02:00:00,1.7136,1.714,1.71245,1.71315,4035200002.0
2008-10-13 02:05:00,1.7131,1.71345,1.71225,1.71335,3499900068.0
2008-10-13 02:10:00,1.71286,1.7137,1.71255,1.7133,4778300082.0
2008-10-13 02:15:00,1.71335,1.7135,1.7129,1.7129,778899987.0
2008-10-13 02:20:00,1.7129,1.71315,1.71205,1.71295,2799599972.0
2008-10-13 02:25:00,1.7131,1.71355,1.7129,1.7135,2152600011.0
2008-10-13 02:30:00,1.71335,1.71365,1.7131,1.71315,3410999947.0
2008-10-13 02:35:00,1.71315,1.7132,1.7129,1.71295,1347400001.0
2008-10-13 02:40:00,1.71295,1.71305,1.71185,1.71185,1298000005.0
2008-10-13 02:45:00,1.71185,1.71205,1.7107,1.7109,1613600013.0
2008-10-13 02:50:00,1.7109,1.7109,1.70905,1.7098,2835599972.0
2008-10-13 02:55:00,1.70985,1.7104,1.70967,1.7101,2475100001.0
2008-10-13 03:00:00,1.7102,1.71045,1.7091,1.7104,4798200006.0
2008-10-13 03:05:00,1.7104,1.7106,1.7102,1.7102,2607200033.0
2008-10-13 03:10:00,1.71025,1.7103,1.7079,1.7079,1871600000.0
2008-10-13 03:15:00,1.7079,1.7079,1.7061,1.7061,4085899996.0
2008-10-13 03:20:00,1.7061,1.7084,1.706,1.7084,4050600012.0
2008-10-13 03:25:00,1.7084,1.70865,1.70775,1.70785,4194700012.0
2008-10-13 03:30:00,1.70785,1.70825,1.70712,1.70815,1458600001.0
2008-10-13 03:35:00,1.70805,1.7095,1.70805,1.70915,2516000010.0
2008-10-13 03:40:00,1.70915,1.7092,1.70866,1.70905,504399990.0
2008-10-13 03:45:00,1.70905,1.70905,1.70818,1.70854,2060200019.0
2008-10-13 03:50:00,1.70857,1.7094,1.7073,1.7094,3940000014.0
2008-10-13 03:55:00,1.7094,1.7094,1.7088,1.70885,1482200005.0
2008-10-13 04:00:00,1.70867,1.7087,1.7074,1.70765,2951300012.0
2008-10-13 04:05:00,1.70765,1.7077,1.7075,1.7075,808600000.0
2008-10-13 04:10:00,1.7076,1.7077,1.70615,1.70645,1798399990.0
2008-10-13 04:15:00,1.70655,1.7085,1.7064,1.7079,1777000008.0
2008-10-13 04:20:00,1.70825,1.70835,1.7075,1.7075,3191799992.0
2008-10-13 04:25:00,1.7071,1.7085,1.70695,1.7082,6472399907.0
2008-10-13 04:30:00,1.708,1.70805,1.7065,1.7065,8429000021.0
2008-10-13 04:35:00,1.7066,1.7066,1.7015,1.7033,5862600030.0
2008-10-13 04:40:00,1.703,1.7037,1.7025,1.7026,3870000000.0
2008-10-13 04:45:00,1.7024,1.7026,1.6947,1.6953,3870000000.0
2008-10-13 04:50:00,1.6945,1.6972,1.6926,1.6939,3870000000.0
2008-10-13 04:55:00,1.6938,1.6972,1.6931,1.6969,3870000000.0
2008-10-13 05:00:00,1.6971,1.6991,1.6969,1.6987,3870000000.0
2008-10-13 05:05:00,1.6989,1.7014,1.6986,1.7008,5865400008.0
2008-10-13 05:10:00,1.7014,1.7024,1.698,1.6984,7836200040.0
2008-10-13 05:15:00,1.6984,1.6986,1.6974,1.6984,9641799944.0
2008-10-13 05:20:00,1.6983,1.6985,1.6959,1.6964,10096999945.0
2008-10-13 05:25:00,1.6967,1.6972,1.6951,1.6969,10096999945.0
2008-10-13 05:30:00,1.6971,1.7011,1.6971,1.701,10096999945.0
2008-10-13 05:35:00,1.7011,1.70175,1.6999,1.6999,6644199958.0
2008-10-13 05:40:00,1.7002,1.7015,1.7002,1.7014,5413999967.0
2008-10-13 05:45:00,1.7012,1.7023,1.7012,1.7019,4122999974.0
2008-10-13 05:50:00,1.7019,1.703,1.7019,1.70275,3681100050.0
2008-10-13 05:55:00,1.7028,1.7035,1.7028,1.7034,4877800043.0
2008-10-13 06:00:00,1.703,1.7036,1.70255,1.70285,6834000004.0
2008-10-13 06:05:00,1.7029,1.7029,1.70239,1.7026,2629700003.0
2008-10-13 06:10:00,1.703,1.703,1.70146,1.7018,2965600005.0
2008-10-13 06:15:00,1.70185,1.70185,1.7007,1.7009,4324399885.0
2008-10-13 06:20:00,1.701,1.701,1.6988,1.6988,4339599973.0
2008-10-13 06:25:00,1.699,1.7015,1.6976,1.7006,4877799991.0
2008-10-13 06:30:00,1.70005,1.7018,1.69905,1.7009,1187899997.0
2008-10-13 06:35:00,1.7004,1.7017,1.69995,1.7001,2477999993.0
2008-10-13 06:40:00,1.70015,1.7005,1.6997,1.7005,5266599966.0
2008-10-13 06:45:00,1.7005,1.7014,1.7005,1.7011,3418400015.0
2008-10-13 06:50:00,1.70095,1.7022,1.70095,1.7021,4945599972.0
2008-10-13 06:55:00,1.702,1.7022,1.7017,1.7018,6129999945.0
2008-10-13 07:00:00,1.7019,1.7031,1.7016,1.7029,6129999945.0
2008-10-13 07:05:00,1.703,1.704,1.70145,1.7023,7044899984.0
2008-10-13 07:10:00,1.70255,1.7033,1.7018,1.7023,7916599958.0
2008-10-13 07:15:00,1.7025,1.7025,1.6985,1.6993,8893799968.0
2008-10-13 07:20:00,1.6994,1.70145,1.6993,1.701,9481399967.0
2008-10-13 07:25:00,1.7011,1.702,1.7011,1.7017,8407200012.0
2008-10-13 07:30:00,1.7016,1.7031,1.7014,1.7031,2712399997.0
2008-10-13 07:35:00,1.703,1.7081,1.703,1.7077,3693999995.0
2008-10-13 07:40:00,1.7078,1.7089,1.7075,1.7083,3693999995.0
2008-10-13 07:45:00,1.7081,1.7083,1.706,1.7065,3693999995.0
2008-10-13 07:50:00,1.7063,1.7088,1.7063,1.7084,3693999995.0
2008-10-13 07:55:00,1.7085,1.7085,1.7063,1.70655,3919199987.0
2008-10-13 08:00:00,1.707,1.7143,1.7069,1.7142,5991799994.0
2008-10-13 08:05:00,1.7143,1.7143,1.7121,1.7126,6299000000.0
2008-10-13 08:10:00,1.7125,1.7165,1.7125,1.7147,6299000000.0
2008-10-13 08:15:00,1.7146,1.717,1.7131,1.7166,6299000000.0
2008-10-13 08:20:00,1.7167,1.7187,1.7164,1.7171,6299000000.0
2008-10-13 08:25:00,1.7172,1.719,1.7169,1.7187,6299000000.0
2008-10-13 08:30:00,1.7186,1.7191,1.7175,1.7185,6299000000.0
2008-10-13 08:35:00,1.7186,1.7222,1.7173,1.7215,6299000000.0
2008-10-13 08:40:00,1.7214,1.7218,1.7175,1.7199,7055799968.0
2008-10-13 08:45:00,1.72,1.7203,1.7189,1.7201,8190999920.0
2008-10-13 08:50:00,1.7202,1.7205,1.7163,1.7171,8190999920.0
2008-10-13 08:55:00,1.717,1.717,1.7148,1.7165,8190999920.0
2008-10-13 09:00:00,1.7166,1.7177,1.7149,1.7151,8190999920.0
2008-10-13 09:05:00,1.7152,1.7161,1.7131,1.7133,8190999920.0
2008-10-13 09:10:00,1.7132,1.7149,1.7132,1.7135,8190999920.0
2008-10-13 09:15:00,1.7134,1.7137,1.7113,1.7132,8190999920.0
2008-10-13 09:20:00,1.7131,1.716,1.7131,1.7159,8190999920.0
2008-10-13 09:25:00,1.7158,1.7159,1.7143,1.7147,8190999920.0
2008-10-13 09:30:00,1.7148,1.7191,1.7148,1.7191,8190999920.0
2008-10-13 09:35:00,1.719,1.7198,1.7182,1.7183,8190999920.0
2008-10-13 09:40:00,1.7182,1.7183,1.7166,1.7172,8190999920.0
2008-10-13 09:45:00,1.7173,1.7185,1.7147,1.7147,8190999920.0
2008-10-13 09:50:00,1.7148,1.7148,1.7131,1.7144,8190999920.0
2008-10-13 09:55:00,1.7143,1.7153,1.7119,1.7123,8190999920.0
2008-10-13 10:00:00,1.7122,1.7133,1.7115,1.7122,8190999920.0
2008-10-13 10:05:00,1.7123,1.7136,1.7122,1.7136,8190999920.0
2008-10-13 10:10:00,1.7135,1.7138,1.7118,1.7124,8190999920.0
2008-10-13 10:15:00,1.7125,1.7155,1.7111,1.7149,8190999920.0
2008-10-13 10:20:00,1.715,1.7152,1.7142,1.7144,8190999920.0
2008-10-13 10:25:00,1.7143,1.7163,1.7137,1.7143,8190999920.0
2008-10-13 10:30:00,1.7144,1.7165,1.7144,1.7158,8190999920.0
2008-10-13 10:35:00,1.7157,1.7163,1.7136,1.7137,8190999920.0
2008-10-13 10:40:00,1.7138,1.7145,1.7135,1.7138,8190999920.0
2008-10-13 10:45:00,1.7137,1.7158,1.7137,1.7152,8190999920.0
2008-10-13 10:50:00,1.7151,1.7167,1.7146,1.7162,8190999920.0
2008-10-13 10:55:00,1.7161,1.7166,1.7153,1.7166,8190999920.0
2008-10-13 11:00:00,1.7167,1.7168,1.715,1.7151,8190999920.0
2008-10-13 11:05:00,1.715,1.7151,1.714,1.7151,8190999920.0
2008-10-13 11:10:00,1.7152,1.7179,1.7151,1.7175,8190999920.0
2008-10-13 11:15:00,1.7176,1.7198,1.7173,1.7194,8190999920.0
2008-10-13 11:20:00,1.7193,1.7199,1.7183,1.7198,8190999920.0
2008-10-13 11:25:00,1.7199,1.7211,1.7189,1.7206,8190999920.0
2008-10-13 11:30:00,1.7207,1.722,1.7204,1.7212,8190999920.0
2008-10-13 11:35:00,1.7213,1.7222,1.7205,1.7206,8190999920.0
2008-10-13 11:40:00,1.7205,1.7216,1.7193,1.7215,8190999920.0
2008-10-13 11:45:00,1.7216,1.722,1.7201,1.7201,8190999920.0
2008-10-13 11:50:00,1.7202,1.7221,1.7193,1.7213,8190999920.0
2008-10-13 11:55:00,1.7214,1.7225,1.721,1.721,8190999920.0
2008-10-13 12:00:00,1.7211,1.7212,1.7201,1.7206,8190999920.0
2008-10-13 12:05:00,1.7207,1.7213,1.7179,1.718,8190999920.0
2008-10-13 12:10:00,1.7181,1.7187,1.7164,1.7172,8190999920.0
2008-10-13 12:15:00,1.7171,1.7186,1.7171,1.7185,8190999920.0
2008-10-13 12:20:00,1.7186,1.7201,1.7184,1.7198,8190999920.0
2008-10-13 12:25:00,1.7197,1.7241,1.7197,1.7237,8190999920.0
2008-10-13 12:30:00,1.7238,1.7246,1.7226,1.7234,8190999920.0
2008-10-13 12:35:00,1.7233,1.7234,1.7219,1.7231,8190999920.0
2008-10-13 12:40:00,1.7232,1.7234,1.7226,1.7231,8190999920.0
2008-10-13 12:45:00,1.7232,1.7237,1.7225,1.723,8190999920.0
2008-10-13 12:50:00,1.7231,1.7278,1.723,1.7269,8190999920.0
2008-10-13 12:55:00,1.727,1.727,1.7252,1.7256,8190999920.0
2008-10-13 13:00:00,1.7257,1.7273,1.7254,1.7272,6986799950.0
2008-10-13 13:05:00,1.7273,1.7278,1.727,1.727,6183999970.0
2008-10-13 13:10:00,1.7271,1.7275,1.7268,1.727,6183999970.0
2008-10-13 13:15:00,1.7271,1.7274,1.7245,1.7246,6183999970.0
2008-10-13 13:20:00,1.7247,1.725,1.7238,1.7241,6183999970.0
2008-10-13 13:25:00,1.724,1.725,1.724,1.7248,6183999970.0
2008-10-13 13:30:00,1.7249,1.7261,1.7248,1.7249,6183999970.0
2008-10-13 13:35:00,1.725,1.7263,1.725,1.726,6183999970.0
2008-10-13 13:40:00,1.7261,1.729,1.7258,1.7285,6183999970.0
2008-10-13 13:45:00,1.7284,1.7305,1.7283,1.7301,6183999970.0
2008-10-13 13:50:00,1.7302,1.7331,1.7302,1.7325,6183999970.0
2008-10-13 13:55:00,1.7326,1.7332,1.7318,1.732,6183999970.0
2008-10-13 14:00:00,1.7319,1.7339,1.7318,1.7335,6183999970.0
2008-10-13 14:05:00,1.7336,1.7341,1.733,1.733,6183999970.0
2008-10-13 14:10:00,1.7331,1.7368,1.7325,1.7368,6183999970.0
2008-10-13 14:15:00,1.7367,1.7367,1.7352,1.7355,6183999970.0
2008-10-13 14:20:00,1.7356,1.7366,1.7355,1.7366,6183999970.0
2008-10-13 14:25:00,1.7367,1.7382,1.7366,1.7372,6183999970.0
2008-10-13 14:30:00,1.7371,1.7386,1.737,1.7385,6183999970.0
2008-10-13 14:35:00,1.7384,1.7403,1.7379,1.7382,6183999970.0
2008-10-13 14:40:00,1.7381,1.7384,1.7362,1.7369,6183999970.0
2008-10-13 14:45:00,1.737,1.7377,1.736,1.736,6183999970.0
2008-10-13 14:50:00,1.7361,1.7361,1.734,1.7357,6183999970.0
2008-10-13 14:55:00,1.7356,1.738,1.7347,1.7373,6183999970.0
2008-10-13 15:00:00,1.7372,1.7385,1.7366,1.7377,6183999970.0
2008-10-13 15:05:00,1.7375,1.7388,1.7374,1.7376,6183999970.0
2008-10-13 15:10:00,1.7375,1.7392,1.7372,1.7379,6183999970.0
2008-10-13 15:15:00,1.7378,1.7393,1.7377,1.738,6183999970.0
2008-10-13 15:20:00,1.7381,1.7392,1.738,1.7383,6183999970.0
2008-10-13 15:25:00,1.7382,1.7387,1.738,1.7386,6183999970.0
2008-10-13 15:30:00,1.7387,1.7397,1.7384,1.7397,6183999970.0
2008-10-13 15:35:00,1.7398,1.742,1.7398,1.7409,6183999970.0
2008-10-13 15:40:00,1.7408,1.7413,1.7403,1.7406,6183999970.0
2008-10-13 15:45:00,1.7403,1.7405,1.7389,1.739,6183999970.0
2008-10-13 15:50:00,1.7391,1.7394,1.7387,1.7388,6183999970.0
2008-10-13 15:55:00,1.7389,1.7391,1.7383,1.7385,6183999970.0
2008-10-13 16:00:00,1.7386,1.7407,1.7375,1.7386,6183999970.0
2008-10-13 16:05:00,1.7385,1.7385,1.7361,1.7367,6183999970.0
2008-10-13 16:10:00,1.7368,1.7372,1.7361,1.7368,6183999970.0
2008-10-13 16:15:00,1.7369,1.7395,1.7367,1.7389,6183999970.0
2008-10-13 16:20:00,1.7388,1.7426,1.7388,1.7425,6183999970.0
2008-10-13 16:25:00,1.7426,1.7442,1.7419,1.7437,6183999970.0
2008-10-13 16:30:00,1.7436,1.7437,1.7422,1.7424,6183999970.0
2008-10-13 16:35:00,1.7423,1.7432,1.7419,1.743,6183999970.0
2008-10-13 16:40:00,1.7429,1.743,1.7421,1.7423,6183999970.0
2008-10-13 16:45:00,1.7422,1.7431,1.7408,1.7408,6183999970.0
2008-10-13 16:50:00,1.7407,1.7412,1.7405,1.7405,6183999970.0
2008-10-13 16:55:00,1.7406,1.7416,1.7395,1.7413,6183999970.0
2008-10-13 17:00:00,1.7414,1.743,1.7414,1.742,6183999970.0
2008-10-13 17:05:00,1.7419,1.7421,1.7384,1.7385,6183999970.0
2008-10-13 17:10:00,1.7383,1.7406,1.7376,1.7406,6183999970.0
2008-10-13 17:15:00,1.7407,1.742,1.7407,1.7409,6183999970.0
2008-10-13 17:20:00,1.741,1.7412,1.7392,1.7403,6183999970.0
2008-10-13 17:25:00,1.7402,1.7402,1.7388,1.7394,6183999970.0
2008-10-13 17:30:00,1.7395,1.7416,1.7385,1.7405,6183999970.0
2008-10-13 17:35:00,1.7404,1.7406,1.739,1.7391,6183999970.0
2008-10-13 17:40:00,1.739,1.7398,1.737,1.7372,6183999970.0
2008-10-13 17:45:00,1.7373,1.7401,1.7371,1.7401,6183999970.0
2008-10-13 17:50:00,1.74,1.7401,1.7387,1.7389,6183999970.0
2008-10-13 17:55:00,1.739,1.7394,1.7377,1.7383,6183999970.0
2008-10-13 18:00:00,1.7384,1.7387,1.736,1.737,6183999970.0
2008-10-13 18:05:00,1.7369,1.7375,1.7366,1.7367,6183999970.0
2008-10-13 18:10:00,1.7368,1.737,1.7337,1.734,6183999970.0
2008-10-13 18:15:00,1.7339,1.7339,1.7298,1.7301,6183999970.0
2008-10-13 18:20:00,1.73,1.7321,1.7296,1.7321,6183999970.0
2008-10-13 18:25:00,1.7322,1.7343,1.7322,1.7339,6183999970.0
2008-10-13 18:30:00,1.734,1.7345,1.7326,1.7332,6183999970.0
2008-10-13 18:35:00,1.7331,1.7332,1.7309,1.7312,6183999970.0
2008-10-13 18:40:00,1.7311,1.7315,1.7304,1.7313,6183999970.0
2008-10-13 18:45:00,1.7312,1.7313,1.7304,1.7308,6183999970.0
2008-10-13 18:50:00,1.7309,1.7309,1.7293,1.7304,6183999970.0
2008-10-13 18:55:00,1.7303,1.7305,1.7298,1.7304,6183999970.0
2008-10-13 19:00:00,1.7303,1.7309,1.7298,1.7309,6637599967.0
2008-10-13 19:05:00,1.731,1.7329,1.7303,1.7315,8451999955.0
2008-10-13 19:10:00,1.7313,1.7316,1.73,1.73,8451999955.0
2008-10-13 19:15:00,1.7301,1.7301,1.7271,1.7278,8451999955.0
2008-10-13 19:20:00,1.7279,1.7293,1.7277,1.7284,8451999955.0
2008-10-13 19:25:00,1.7286,1.7289,1.7269,1.7269,4449000010.0
2008-10-13 19:30:00,1.7268,1.7286,1.7261,1.7284,4449000010.0
2008-10-13 19:35:00,1.7285,1.7292,1.7273,1.7273,4449000010.0
2008-10-13 19:40:00,1.7272,1.7292,1.7272,1.7279,4449000010.0
2008-10-13 19:45:00,1.728,1.7307,1.728,1.7306,4449000010.0
2008-10-13 19:50:00,1.7305,1.7309,1.7299,1.7309,3559200008.0
2008-10-13 19:55:00,1.73095,1.7314,1.7303,1.7303,2020200026.0
2008-10-13 20:00:00,1.7304,1.7318,1.7303,1.7309,1955600004.0
2008-10-13 20:05:00,1.73095,1.731,1.7308,1.7309,2721800010.0
2008-10-13 20:10:00,1.73095,1.7311,1.7305,1.731,1869599979.0
2008-10-13 20:15:00,1.7311,1.7311,1.7307,1.73105,1243999975.0
2008-10-13 20:20:00,1.7307,1.7309,1.7291,1.72915,5929599937.0
2008-10-13 20:25:00,1.7291,1.7297,1.7286,1.7286,6968000012.0
2008-10-13 20:30:00,1.7287,1.7287,1.7274,1.7282,3924000050.0
2008-10-13 20:35:00,1.72825,1.7288,1.7278,1.7278,6092400013.0
2008-10-13 20:40:00,1.728,1.7288,1.7276,1.7281,5570799977.0
2008-10-13 20:45:00,1.728,1.7285,1.72775,1.7279,4878499988.0
2008-10-13 20:50:00,1.728,1.728,1.72775,1.7279,3061800035.0
2008-10-13 20:55:00,1.7278,1.72795,1.7273,1.7277,7355700018.0
2008-10-13 21:00:00,1.7277,1.7281,1.727,1.7271,2882800013.0
2008-10-13 21:05:00,1.7272,1.7275,1.7269,1.7272,3955799981.0
2008-10-13 21:10:00,1.72715,1.7276,1.72715,1.7275,7427399942.0
2008-10-13 21:15:00,1.7274,1.7275,1.7272,1.72735,7053800006.0
2008-10-13 21:20:00,1.72735,1.7296,1.7271,1.7296,4377000029.0
2008-10-13 21:25:00,1.7296,1.7332,1.7296,1.7331,4448999966.0
2008-10-13 21:30:00,1.7332,1.7361,1.7332,1.7354,4707599952.0
2008-10-13 21:35:00,1.7353,1.7358,1.7342,1.73525,6548199936.0
2008-10-13 21:40:00,1.7352,1.73745,1.7352,1.7364,8899600003.0
2008-10-13 21:45:00,1.7365,1.73755,1.7364,1.73725,7652200008.0
2008-10-13 21:50:00,1.7372,1.7381,1.737,1.7378,4507000035.0
2008-10-13 21:55:00,1.7377,1.7382,1.7364,1.7365,4507000035.0
2008-10-13 22:00:00,1.7364,1.7366,1.7354,1.736,5397399993.0
2008-10-13 22:05:00,1.7359,1.7364,1.73585,1.7362,3738199976.0
2008-10-13 22:10:00,1.7362,1.73625,1.7357,1.7361,5748400032.0
2008-10-13 22:15:00,1.736,1.7375,1.7357,1.7375,7473000008.0
2008-10-13 22:20:00,1.7375,1.7377,1.7371,1.73715,4492399922.0
2008-10-13 22:25:00,1.7371,1.7372,1.7365,1.7366,9965700063.0
2008-10-13 22:30:00,1.7365,1.7365,1.7312,1.7313,9569500105.0
2008-10-13 22:35:00,1.73125,1.7321,1.73125,1.7316,5754100009.0
2008-10-13 22:40:00,1.7316,1.73165,1.7307,1.73125,7485700000.0
2008-10-13 22:45:00,1.7313,1.7315,1.73125,1.7313,3666599990.0
2008-10-13 22:50:00,1.7314,1.7322,1.7313,1.7322,2097799996.0
2008-10-13 22:55:00,1.73215,1.7342,1.7319,1.734,1433399991.0
2008-10-13 23:00:00,1.734,1.7342,1.73345,1.73395,431000000.0
2008-10-13 23:05:00,1.73395,1.73475,1.73395,1.73475,5284599966.0
2008-10-13 23:10:00,1.73475,1.7371,1.7338,1.736,7763199957.0
2008-10-13 23:15:00,1.7361,1.73745,1.7361,1.73685,2635199942.0
2008-10-13 23:20:00,1.73695,1.7394,1.73695,1.7381,5546800005.0
2008-10-13 23:25:00,1.7382,1.7399,1.7382,1.7399,4250599986.0
2008-10-13 23:30:00,1.7396,1.7403,1.7387,1.7395,6726799971.0
2008-10-13 23:35:00,1.7395,1.7414,1.73915,1.7408,3465599999.0
2008-10-13 23:40:00,1.7407,1.7419,1.7406,1.7413,5755900022.0
2008-10-13 23:45:00,1.7409,1.7415,1.7408,1.7408,3403800012.0
2008-10-13 23:50:00,1.7408,1.7408,1.7386,1.73995,4238799999.0
2008-10-13 23:55:00,1.74005,1.7413,1.7399,1.7407,3786399990.0
2008-10-14 00:00:00,1.7407,1.7407,1.73945,1.7398,1464400022.0
2008-10-14 00:05:00,1.7398,1.7403,1.7394,1.74,1771200025.0
2008-10-14 00:10:00,1.74,1.7409,1.73985,1.7403,3614299971.0
2008-10-14 00:15:00,1.7403,1.7416,1.73994,1.7408,5920800036.0
2008-10-14 00:20:00,1.7407,1.741,1.7407,1.7408,2828400009.0
2008-10-14 00:25:00,1.741,1.742,1.741,1.7418,6861999965.0
2008-10-14 00:30:00,1.7417,1.7421,1.74165,1.7418,4535399962.0
2008-10-14 00:35:00,1.74165,1.7421,1.74149,1.74183,3396700007.0
2008-10-14 00:40:00,1.742,1.74275,1.742,1.7424,3239100000.0
2008-10-14 00:45:00,1.7421,1.7436,1.7421,1.74345,7034399979.0
2008-10-14 00:50:00,1.7434,1.74345,1.7429,1.7433,3944100010.0
2008-10-14 00:55:00,1.7434,1.74405,1.7433,1.74375,4900300029.0
2008-10-14 01:00:00,1.7438,1.7443,1.7438,1.74395,2624799994.0
2008-10-14 01:05:00,1.74395,1.74395,1.7438,1.7438,1134800003.0
2008-10-14 01:10:00,1.7439,1.7439,1.74285,1.7431,2829600015.0
2008-10-14 01:15:00,1.7431,1.7431,1.7424,1.7424,3094899972.0
2008-10-14 01:20:00,1.74225,1.7423,1.7421,1.7421,2132100008.0
2008-10-14 01:25:00,1.7423,1.7433,1.7421,1.7431,5743600035.0
2008-10-14 01:30:00,1.7431,1.744,1.743,1.74395,8684499999.0
2008-10-14 01:35:00,1.744,1.7444,1.7432,1.7435,3383499960.0
2008-10-14 01:40:00,1.7434,1.74445,1.7434,1.74405,6008099995.0
2008-10-14 01:45:00,1.74395,1.74395,1.7436,1.74375,7047400010.0
2008-10-14 01:50:00,1.74375,1.74445,1.7436,1.74425,6027900036.0
2008-10-14 01:55:00,1.7442,1.7448,1.7441,1.7445,4897999995.0
2008-10-14 02:00:00,1.7447,1.7449,1.7444,1.7446,4688599984.0
2008-10-14 02:05:00,1.7445,1.7451,1.7445,1.7446,3850999940.0
2008-10-14 02:10:00,1.7445,1.7447,1.7437,1.7443,7898999955.0
2008-10-14 02:15:00,1.7444,1.7469,1.7444,1.7463,7158400013.0
2008-10-14 02:20:00,1.7464,1.74745,1.7458,1.7474,9245200079.0
2008-10-14 02:25:00,1.74735,1.7481,1.7469,1.7471,4465200038.0
2008-10-14 02:30:00,1.74715,1.7482,1.74715,1.748,6866600007.0
2008-10-14 02:35:00,1.7478,1.74815,1.7469,1.7481,5640100009.0
2008-10-14 02:40:00,1.74805,1.7482,1.74575,1.7466,7260900062.0
2008-10-14 02:45:00,1.7466,1.747,1.7465,1.7466,3505899974.0
2008-10-14 02:50:00,1.7464,1.7467,1.7453,1.7458,8354000033.0
2008-10-14 02:55:00,1.7459,1.7461,1.74515,1.7454,7081999976.0
2008-10-14 03:00:00,1.7453,1.7457,1.7444,1.7445,7473500210.0
2008-10-14 03:05:00,1.7445,1.74455,1.74275,1.7437,4617600004.0
2008-10-14 03:10:00,1.74365,1.7448,1.7433,1.7447,1926300002.0
2008-10-14 03:15:00,1.7446,1.7467,1.7446,1.7452,2984999994.0
2008-10-14 03:20:00,1.7452,1.7452,1.74415,1.745,2479800010.0
2008-10-14 03:25:00,1.7445,1.7456,1.7443,1.74535,3849600021.0
2008-10-14 03:30:00,1.7452,1.7489,1.745,1.7489,9421100002.0
2008-10-14 03:35:00,1.749,1.7503,1.7489,1.74895,5996200025.0
2008-10-14 03:40:00,1.7489,1.7503,1.7482,1.7501,5690500046.0
2008-10-14 03:45:00,1.75015,1.7511,1.75005,1.7509,4903700025.0
2008-10-14 03:50:00,1.7509,1.75095,1.74925,1.7497,4780200019.0
2008-10-14 03:55:00,1.74965,1.7506,1.74935,1.7505,3014299990.0
2008-10-14 04:00:00,1.7506,1.7506,1.7487,1.7499,7886900015.0
2008-10-14 04:05:00,1.75005,1.7502,1.74955,1.75,6390599991.0
2008-10-14 04:10:00,1.7503,1.7504,1.7496,1.75015,4600500005.0
2008-10-14 04:15:00,1.7501,1.7504,1.7498,1.7502,5276100004.0
2008-10-14 04:20:00,1.75005,1.75075,1.74995,1.7506,2831199988.0
2008-10-14 04:25:00,1.7506,1.7509,1.7505,1.7507,3516999999.0
2008-10-14 04:30:00,1.75055,1.7506,1.7494,1.7496,5971599965.0
2008-10-14 04:35:00,1.7496,1.7497,1.74875,1.7494,4404100010.0
2008-10-14 04:40:00,1.7494,1.7497,1.7489,1.7491,4282599995.0
2008-10-14 04:45:00,1.74915,1.74935,1.7489,1.7492,3505999969.0
2008-10-14 04:50:00,1.74925,1.74925,1.74895,1.74905,3775300010.0
2008-10-14 04:55:00,1.74905,1.7494,1.74895,1.7491,2103399994.0
2008-10-14 05:00:00,1.7492,1.74925,1.749,1.74915,5056700026.0
2008-10-14 05:05:00,1.74915,1.7495,1.74915,1.7495,3925799989.0
2008-10-14 05:10:00,1.7498,1.7501,1.7494,1.74965,1592199981.0
2008-10-14 05:15:00,1.74965,1.75045,1.74965,1.7501,1773400020.0
2008-10-14 05:20:00,1.75005,1.75005,1.74935,1.7496,1942700026.0
2008-10-14 05:25:00,1.74955,1.74965,1.7489,1.749,2712400009.0
2008-10-14 05:30:00,1.749,1.74915,1.74874,1.74895,1811299999.0
2008-10-14 05:35:00,1.74905,1.74925,1.74857,1.7492,1613379991.0
2008-10-14 05:40:00,1.7492,1.7497,1.7492,1.7495,1458599998.0
2008-10-14 05:45:00,1.7494,1.75015,1.74901,1.75005,6180499984.0
2008-10-14 05:50:00,1.7501,1.7506,1.7499,1.7504,4833999982.0
2008-10-14 05:55:00,1.7505,1.7552,1.7504,1.7547,4870000020.0
2008-10-14 06:00:00,1.75505,1.75535,1.7528,1.753,7175299924.0
2008-10-14 06:05:00,1.753,1.7534,1.75285,1.7531,8670700038.0
2008-10-14 06:10:00,1.7533,1.7533,1.753,1.7532,3001500032.0
2008-10-14 06:15:00,1.75315,1.75335,1.7526,1.7529,5535300025.0
2008-10-14 06:20:00,1.75285,1.7548,1.75285,1.7548,4908200002.0
2008-10-14 06:25:00,1.7547,1.7548,1.7527,1.7527,5658100001.0
2008-10-14 06:30:00,1.7527,1.7527,1.75045,1.7506,4353100000.0
2008-10-14 06:35:00,1.7506,1.75165,1.7505,1.7509,3480799969.0
2008-10-14 06:40:00,1.751,1.7515,1.7508,1.75125,3297000017.0
2008-10-14 06:45:00,1.75094,1.75155,1.75065,1.7512,4464599994.0
2008-10-14 06:50:00,1.7513,1.7527,1.7513,1.7527,1957000022.0
2008-10-14 06:55:00,1.7526,1.7531,1.7526,1.7529,2512600008.0
2008-10-14 07:00:00,1.75295,1.75305,1.7523,1.75265,2668400024.0
2008-10-14 07:05:00,1.7527,1.75425,1.7526,1.7538,4402000008.0
2008-10-14 07:10:00,1.75375,1.75375,1.752,1.7521,5498800004.0
2008-10-14 07:15:00,1.75215,1.7523,1.7521,1.7522,3951499992.0
2008-10-14 07:20:00,1.75235,1.7528,1.75235,1.7528,6671900031.0
2008-10-14 07:25:00,1.75265,1.7533,1.7524,1.7528,5045600054.0
2008-10-14 07:30:00,1.7527,1.7532,1.7523,1.7532,1864000000.0
2008-10-14 07:35:00,1.75315,1.7543,1.75315,1.7536,3428999977.0
2008-10-14 07:40:00,1.7537,1.7542,1.7536,1.75395,5604799988.0
2008-10-14 07:45:00,1.7539,1.7539,1.75315,1.7532,4227399992.0
2008-10-14 07:50:00,1.7533,1.7535,1.7525,1.7532,6330999940.0
2008-10-14 07:55:00,1.753,1.753,1.752,1.7523,4352199979.0
2008-10-14 08:00:00,1.7524,1.7529,1.7523,1.7525,3818499942.0
2008-10-14 08:05:00,1.7525,1.7525,1.7511,1.7513,8835200010.0
2008-10-14 08:10:00,1.7512,1.7514,1.7489,1.749,5436399988.0
2008-10-14 08:15:00,1.7491,1.7499,1.7484,1.7484,2641999965.0
2008-10-14 08:20:00,1.7485,1.7489,1.7462,1.7474,2641999965.0
2008-10-14 08:25:00,1.7475,1.7475,1.746,1.7462,2641999965.0
2008-10-14 08:30:00,1.7461,1.7479,1.7459,1.7479,2641999965.0
2008-10-14 08:35:00,1.7478,1.7478,1.7447,1.7448,2641999965.0
2008-10-14 08:40:00,1.7449,1.7462,1.7436,1.7438,2641999965.0
2008-10-14 08:45:00,1.7436,1.744,1.7422,1.7437,2641999965.0
2008-10-14 08:50:00,1.7438,1.7441,1.7428,1.7431,2641999965.0
2008-10-14 08:55:00,1.743,1.7435,1.7413,1.7434,2641999965.0
2008-10-14 09:00:00,1.7433,1.7438,1.7423,1.7426,2641999965.0
2008-10-14 09:05:00,1.7427,1.7451,1.7424,1.7438,2641999965.0
2008-10-14 09:10:00,1.744,1.744,1.7426,1.7434,2641999965.0
2008-10-14 09:15:00,1.7435,1.7454,1.7435,1.7447,2641999965.0
2008-10-14 09:20:00,1.7448,1.749,1.7448,1.7484,2641999965.0
2008-10-14 09:25:00,1.7483,1.7483,1.7467,1.7469,2641999965.0
2008-10-14 09:30:00,1.747,1.7485,1.7465,1.7484,2641999965.0
2008-10-14 09:35:00,1.7485,1.7506,1.7482,1.7483,2641999965.0
2008-10-14 09:40:00,1.7484,1.7504,1.7483,1.7498,2641999965.0
2008-10-14 09:45:00,1.7496,1.7496,1.7481,1.7493,2641999965.0
2008-10-14 09:50:00,1.7492,1.7496,1.7483,1.7487,2641999965.0
2008-10-14 09:55:00,1.7488,1.7493,1.7483,1.7485,2641999965.0
2008-10-14 10:00:00,1.7484,1.753,1.7481,1.753,2641999965.0
2008-10-14 10:05:00,1.7531,1.7531,1.751,1.7527,2641999965.0
2008-10-14 10:10:00,1.7526,1.7543,1.7518,1.7539,2641999965.0
2008-10-14 10:15:00,1.7538,1.7539,1.7527,1.7531,2641999965.0
2008-10-14 10:20:00,1.753,1.7563,1.7527,1.756,2641999965.0
2008-10-14 10:25:00,1.7561,1.7567,1.7524,1.7533,2641999965.0
2008-10-14 10:30:00,1.7534,1.7541,1.7514,1.7524,2641999965.0
2008-10-14 10:35:00,1.7523,1.7525,1.7507,1.7511,2641999965.0
2008-10-14 10:40:00,1.751,1.751,1.7486,1.7503,2641999965.0
2008-10-14 10:45:00,1.7502,1.7508,1.7489,1.7497,2641999965.0
2008-10-14 10:50:00,1.7498,1.7501,1.7483,1.7486,2641999965.0
2008-10-14 10:55:00,1.7487,1.7493,1.7482,1.7489,2641999965.0
2008-10-14 11:00:00,1.7488,1.7496,1.7475,1.7488,2641999965.0
2008-10-14 11:05:00,1.7487,1.7496,1.748,1.749,2641999965.0
2008-10-14 11:10:00,1.7491,1.7529,1.749,1.7501,2641999965.0
2008-10-14 11:15:00,1.75,1.7506,1.7487,1.7497,2641999965.0
2008-10-14 11:20:00,1.7498,1.752,1.7496,1.7516,2641999965.0
2008-10-14 11:25:00,1.7515,1.7517,1.7501,1.7515,2641999965.0
2008-10-14 11:30:00,1.7516,1.7535,1.7515,1.7533,2641999965.0
2008-10-14 11:35:00,1.7532,1.7541,1.7525,1.7536,2641999965.0
2008-10-14 11:40:00,1.7535,1.7547,1.753,1.7531,2641999965.0
2008-10-14 11:45:00,1.7532,1.7535,1.7524,1.7526,2641999965.0
2008-10-14 11:50:00,1.7527,1.7556,1.7527,1.7556,2641999965.0
2008-10-14 11:55:00,1.7555,1.7564,1.7551,1.7563,2641999965.0
2008-10-14 12:00:00,1.7561,1.7572,1.7553,1.7572,2641999965.0
2008-10-14 12:05:00,1.7571,1.7575,1.756,1.7575,2641999965.0
2008-10-14 12:10:00,1.7574,1.7575,1.7564,1.7565,2641999965.0
2008-10-14 12:15:00,1.7564,1.7579,1.7559,1.7574,2641999965.0
2008-10-14 12:20:00,1.7573,1.758,1.7571,1.7579,2641999965.0
2008-10-14 12:25:00,1.758,1.7594,1.758,1.7593,3385699988.0
2008-10-14 12:30:00,1.7594,1.7597,1.7585,1.759,6360500080.0
2008-10-14 12:35:00,1.7589,1.7592,1.7582,1.7586,6360500080.0
2008-10-14 12:40:00,1.7585,1.759,1.7583,1.7588,6360500080.0
2008-10-14 12:45:00,1.7587,1.7588,1.7574,1.7577,6360500080.0
2008-10-14 12:50:00,1.7575,1.7594,1.7574,1.7593,9827739984.0
2008-10-14 12:55:00,1.7592,1.7593,1.758,1.7587,10554899970.0
2008-10-14 13:00:00,1.7585,1.7593,1.7577,1.7589,10554899970.0
2008-10-14 13:05:00,1.7588,1.7601,1.7587,1.7595,10554899970.0
2008-10-14 13:10:00,1.7594,1.7604,1.759,1.7601,10554899970.0
2008-10-14 13:15:00,1.7602,1.7605,1.7597,1.7599,10554899970.0
2008-10-14 13:20:00,1.76,1.76,1.7579,1.7591,10554899970.0
2008-10-14 13:25:00,1.7592,1.7626,1.7592,1.7625,10554899970.0
2008-10-14 13:30:00,1.7624,1.763,1.7603,1.7605,10554899970.0
2008-10-14 13:35:00,1.7606,1.7622,1.7605,1.7622,10554899970.0
2008-10-14 13:40:00,1.7621,1.7623,1.76,1.76,10554899970.0
2008-10-14 13:45:00,1.7599,1.7607,1.7585,1.7591,10554899970.0
2008-10-14 13:50:00,1.7592,1.7613,1.7582,1.7606,10554899970.0
2008-10-14 13:55:00,1.7607,1.7607,1.7593,1.7594,10554899970.0
2008-10-14 14:00:00,1.7593,1.7597,1.7585,1.7597,10554899970.0
2008-10-14 14:05:00,1.7598,1.7611,1.759,1.7606,10554899970.0
2008-10-14 14:10:00,1.7605,1.7613,1.7601,1.7602,10554899970.0
2008-10-14 14:15:00,1.7603,1.7623,1.7602,1.7615,10554899970.0
2008-10-14 14:20:00,1.7616,1.7621,1.7602,1.7602,10554899970.0
2008-10-14 14:25:00,1.7603,1.7608,1.7586,1.7605,3875000040.0
2008-10-14 14:30:00,1.7604,1.7604,1.759,1.7598,3875000040.0
2008-10-14 14:35:00,1.7599,1.76,1.7587,1.7595,3875000040.0
2008-10-14 14:40:00,1.7594,1.7599,1.7587,1.7591,3875000040.0
2008-10-14 14:45:00,1.759,1.7596,1.7585,1.7585,3875000040.0
2008-10-14 14:50:00,1.7584,1.7585,1.7567,1.7567,3875000040.0
2008-10-14 14:55:00,1.7566,1.7568,1.7542,1.7542,3875000040.0
2008-10-14 15:00:00,1.7541,1.7542,1.7525,1.7526,3875000040.0
2008-10-14 15:05:00,1.7527,1.7541,1.7526,1.7533,3875000040.0
2008-10-14 15:10:00,1.7532,1.7537,1.7508,1.7535,3875000040.0
2008-10-14 15:15:00,1.7534,1.7541,1.7525,1.7538,3875000040.0
2008-10-14 15:20:00,1.7537,1.7537,1.7529,1.7536,3875000040.0
2008-10-14 15:25:00,1.7537,1.7548,1.7532,1.7547,3875000040.0
2008-10-14 15:30:00,1.7548,1.7578,1.7548,1.757,3875000040.0
2008-10-14 15:35:00,1.7571,1.758,1.7566,1.7566,3875000040.0
2008-10-14 15:40:00,1.7565,1.757,1.755,1.756,3875000040.0
2008-10-14 15:45:00,1.7561,1.7566,1.7549,1.7558,3875000040.0
2008-10-14 15:50:00,1.7557,1.7565,1.7549,1.7564,3875000040.0
2008-10-14 15:55:00,1.7566,1.7572,1.7556,1.7565,3875000040.0
2008-10-14 16:00:00,1.7566,1.7572,1.7554,1.7564,3875000040.0
2008-10-14 16:05:00,1.7565,1.7565,1.7528,1.7531,3875000040.0
2008-10-14 16:10:00,1.7532,1.7542,1.7531,1.7539,3875000040.0
2008-10-14 16:15:00,1.754,1.7545,1.7532,1.7542,3875000040.0
2008-10-14 16:20:00,1.7541,1.7541,1.7503,1.7505,3875000040.0
2008-10-14 16:25:00,1.7507,1.753,1.7507,1.7528,3875000040.0
2008-10-14 16:30:00,1.7529,1.7543,1.7524,1.7541,3875000040.0
2008-10-14 16:35:00,1.7542,1.7551,1.7527,1.7534,3875000040.0
2008-10-14 16:40:00,1.7535,1.7571,1.7534,1.7557,3875000040.0
2008-10-14 16:45:00,1.7558,1.7568,1.7516,1.7522,3875000040.0
2008-10-14 16:50:00,1.7523,1.753,1.751,1.7528,3875000040.0
2008-10-14 16:55:00,1.7527,1.7545,1.7518,1.7535,3875000040.0
2008-10-14 17:00:00,1.7533,1.7545,1.7527,1.7535,3875000040.0
2008-10-14 17:05:00,1.7534,1.7537,1.7517,1.7532,3875000040.0
2008-10-14 17:10:00,1.7531,1.7541,1.7517,1.7522,3875000040.0
2008-10-14 17:15:00,1.7521,1.7558,1.7515,1.7545,3875000040.0
2008-10-14 17:20:00,1.7544,1.7546,1.7532,1.7534,3875000040.0
2008-10-14 17:25:00,1.7535,1.7546,1.7529,1.753,3875000040.0
2008-10-14 17:30:00,1.7531,1.7542,1.7507,1.7507,3875000040.0
2008-10-14 17:35:00,1.7506,1.751,1.7483,1.7483,3875000040.0
2008-10-14 17:40:00,1.7484,1.7484,1.7461,1.7461,3875000040.0
2008-10-14 17:45:00,1.746,1.7484,1.7455,1.7483,3875000040.0
2008-10-14 17:50:00,1.7484,1.7488,1.7471,1.7473,3875000040.0
2008-10-14 17:55:00,1.7472,1.7492,1.7472,1.7481,3875000040.0
2008-10-14 18:00:00,1.748,1.7485,1.7455,1.7455,3875000040.0
2008-10-14 18:05:00,1.7454,1.7466,1.7452,1.7461,3875000040.0
2008-10-14 18:10:00,1.7462,1.7482,1.7461,1.7481,3875000040.0
2008-10-14 18:15:00,1.748,1.7488,1.7477,1.7481,3974600028.0
2008-10-14 18:20:00,1.748,1.7481,1.7475,1.7475,4124000010.0
2008-10-14 18:25:00,1.74755,1.7486,1.747,1.7471,8785600026.0
2008-10-14 18:30:00,1.747,1.74765,1.7469,1.74765,7258300018.0
2008-10-14 18:35:00,1.7476,1.7529,1.7476,1.7505,6000500040.0
2008-10-14 18:40:00,1.75045,1.75065,1.7482,1.7496,9495299990.0
2008-10-14 18:45:00,1.7496,1.7497,1.7472,1.7483,6886199947.0
2008-10-14 18:50:00,1.74835,1.7492,1.7474,1.7474,5787399966.0
2008-10-14 18:55:00,1.7473,1.7476,1.7453,1.7455,6946599993.0
2008-10-14 19:00:00,1.7454,1.7455,1.7444,1.7444,5130000029.0
2008-10-14 19:05:00,1.7443,1.7458,1.7432,1.7451,5978999975.0
2008-10-14 19:10:00,1.7452,1.7474,1.7447,1.747,5978999975.0
2008-10-14 19:15:00,1.7472,1.7479,1.7456,1.74565,5048699969.0
2008-10-14 19:20:00,1.74565,1.74615,1.7453,1.74575,4967199995.0
2008-10-14 19:25:00,1.7459,1.7463,1.7455,1.7462,7994199987.0
2008-10-14 19:30:00,1.74605,1.7475,1.746,1.7467,8859799987.0
2008-10-14 19:35:00,1.74665,1.74665,1.7447,1.7453,8942999955.0
2008-10-14 19:40:00,1.74545,1.7464,1.7454,1.7464,4763199939.0
2008-10-14 19:45:00,1.7464,1.7471,1.7456,1.7467,3831899981.0
2008-10-14 19:50:00,1.7468,1.7476,1.7463,1.7469,2640999995.0
2008-10-14 19:55:00,1.7468,1.7472,1.7466,1.7469,2640999995.0
2008-10-14 20:00:00,1.7468,1.7473,1.7454,1.7455,6549999985.0
2008-10-14 20:05:00,1.7456,1.74635,1.7448,1.7461,7284799973.0
2008-10-14 20:10:00,1.7461,1.7464,1.7439,1.7439,8287999955.0
2008-10-14 20:15:00,1.7438,1.7448,1.7427,1.7427,8287999955.0
2008-10-14 20:20:00,1.7428,1.7446,1.7426,1.7442,8287999955.0
2008-10-14 20:25:00,1.7443,1.7457,1.7442,1.7457,8287999955.0
2008-10-14 20:30:00,1.7458,1.7458,1.7448,1.7449,9028799935.0
2008-10-14 20:35:00,1.7448,1.7452,1.7448,1.7451,9213999930.0
2008-10-14 20:40:00,1.7452,1.7453,1.7433,1.7434,9213999930.0
2008-10-14 20:45:00,1.7435,1.7436,1.7422,1.7427,7389300026.0
2008-10-14 20:50:00,1.7428,1.7436,1.7426,1.7433,8837300005.0
2008-10-14 20:55:00,1.7432,1.7438,1.7431,1.7437,7352799990.0
2008-10-14 21:00:00,1.7434,1.7438,1.7432,1.7437,3908399969.0
2008-10-14 21:05:00,1.7436,1.7441,1.7427,1.7436,6859999945.0
2008-10-14 21:10:00,1.7437,1.7441,1.7432,1.7433,6859999945.0
2008-10-14 21:15:00,1.7433,1.7449,1.7431,1.7445,3667499986.0
2008-10-14 21:20:00,1.7444,1.7444,1.7436,1.7438,4598799979.0
2008-10-14 21:25:00,1.74375,1.74425,1.743,1.74425,6810200000.0
2008-10-14 21:30:00,1.7444,1.7453,1.74425,1.7452,6525899995.0
2008-10-14 21:35:00,1.7451,1.7456,1.7447,1.7447,4660299980.0
2008-10-14 21:40:00,1.7446,1.745,1.7433,1.7444,4048300003.0
2008-10-14 21:45:00,1.7444,1.746,1.7443,1.74545,5420599978.0
2008-10-14 21:50:00,1.7454,1.74555,1.74445,1.7446,6098299972.0
2008-10-14 21:55:00,1.7447,1.7447,1.742,1.7421,7430800022.0
2008-10-14 22:00:00,1.742,1.7426,1.742,1.7422,6523800077.0
2008-10-14 22:05:00,1.7423,1.7427,1.7421,1.7421,5752200020.0
2008-10-14 22:10:00,1.7422,1.7423,1.7417,1.7417,4896600026.0
2008-10-14 22:15:00,1.7416,1.7417,1.7393,1.74035,8156500045.0
2008-10-14 22:20:00,1.7404,1.7404,1.7393,1.73995,4158699987.0
2008-10-14 22:25:00,1.73995,1.7423,1.73995,1.7423,2467900008.0
2008-10-14 22:30:00,1.7422,1.7422,1.74115,1.7413,5382000049.0
2008-10-14 22:35:00,1.7413,1.7415,1.7409,1.7414,6302200057.0
2008-10-14 22:40:00,1.7415,1.7418,1.7408,1.7408,6781200030.0
2008-10-14 22:45:00,1.7407,1.7415,1.7402,1.7409,5562000010.0
2008-10-14 22:50:00,1.7408,1.74085,1.74,1.74025,6013800014.0
2008-10-14 22:55:00,1.74025,1.74035,1.7394,1.7395,6545699976.0
2008-10-14 23:00:00,1.739,1.7394,1.739,1.73905,224600000.0
2008-10-14 23:05:00,1.73905,1.7407,1.73895,1.7397,4971239994.0
2008-10-14 23:10:00,1.73965,1.7406,1.7391,1.7404,5803700008.0
2008-10-14 23:15:00,1.7405,1.7417,1.7399,1.7407,5560600013.0
2008-10-14 23:20:00,1.7407,1.7414,1.7407,1.7411,1696799997.0
2008-10-14 23:25:00,1.7411,1.7411,1.73995,1.7401,1428299983.0
2008-10-14 23:30:00,1.7405,1.7412,1.7401,1.7411,4409799962.0
2008-10-14 23:35:00,1.74069,1.7411,1.74035,1.7408,4782699978.0
2008-10-14 23:40:00,1.7408,1.74125,1.74042,1.7409,3815300021.0
2008-10-14 23:45:00,1.74067,1.7418,1.74023,1.7416,6070100024.0
2008-10-14 23:50:00,1.74135,1.7414,1.7406,1.74078,4228900009.0
2008-10-14 23:55:00,1.7412,1.74125,1.74075,1.7409,2858299956.0
2008-10-15 00:00:00,1.7414,1.7421,1.7411,1.7421,5001700012.0
2008-10-15 00:05:00,1.742,1.74475,1.742,1.7444,7854100007.0
2008-10-15 00:10:00,1.7444,1.7445,1.7427,1.7429,2507700031.0
2008-10-15 00:15:00,1.74305,1.74305,1.74175,1.7421,2649599993.0
2008-10-15 00:20:00,1.74212,1.74232,1.7418,1.742,4471079999.0
2008-10-15 00:25:00,1.7421,1.74307,1.7415,1.7424,1863340006.0
2008-10-15 00:30:00,1.743,1.743,1.7409,1.741,1428299976.0
2008-10-15 00:35:00,1.7413,1.7416,1.74115,1.7413,1344000001.0
2008-10-15 00:40:00,1.7413,1.7414,1.7411,1.7411,2326379980.0
2008-10-15 00:45:00,1.74115,1.74135,1.74115,1.7413,1152479987.0
2008-10-15 00:50:00,1.7415,1.7415,1.7412,1.7413,5140499965.0
2008-10-15 00:55:00,1.74099,1.74155,1.74094,1.74145,7929320018.0
2008-10-15 01:00:00,1.74145,1.7415,1.74145,1.7415,3391360014.0
2008-10-15 01:05:00,1.7411,1.7411,1.7391,1.7394,3858559994.0
2008-10-15 01:10:00,1.73955,1.74,1.7394,1.73985,2080920018.0
2008-10-15 01:15:00,1.7398,1.7402,1.73935,1.73935,3258539989.0
2008-10-15 01:20:00,1.73975,1.7399,1.7391,1.7392,2639879980.0
2008-10-15 01:25:00,1.73935,1.7397,1.73885,1.7394,2480060014.0
2008-10-15 01:30:00,1.7394,1.7396,1.739,1.73915,2971800004.0
2008-10-15 01:35:00,1.7392,1.7393,1.73855,1.73865,2919220014.0
2008-10-15 01:40:00,1.73865,1.7391,1.7386,1.73895,6467500035.0
2008-10-15 01:45:00,1.739,1.74015,1.7389,1.7401,6161700039.0
2008-10-15 01:50:00,1.74005,1.7416,1.73995,1.7414,8363199982.0
2008-10-15 01:55:00,1.7414,1.7414,1.74,1.7401,4987680024.0
2008-10-15 02:00:00,1.73985,1.73985,1.7386,1.7391,8438880011.0
2008-10-15 02:05:00,1.739,1.7391,1.7383,1.7383,9572000010.0
2008-10-15 02:10:00,1.7382,1.7385,1.7381,1.7384,6930200040.0
2008-10-15 02:15:00,1.7383,1.7394,1.7383,1.7392,7891500028.0
2008-10-15 02:20:00,1.7391,1.7394,1.7387,1.7393,10321000005.0
2008-10-15 02:25:00,1.7392,1.7401,1.7391,1.7399,10321000005.0
2008-10-15 02:30:00,1.74,1.7401,1.73875,1.7394,8734099965.0
2008-10-15 02:35:00,1.7395,1.7398,1.7394,1.73955,7813199922.0
2008-10-15 02:40:00,1.73925,1.73985,1.73911,1.73965,3415000025.0
2008-10-15 02:45:00,1.73975,1.741,1.73975,1.7406,5178880024.0
2008-10-15 02:50:00,1.7404,1.7411,1.74,1.74095,3129099996.0
2008-10-15 02:55:00,1.74105,1.74155,1.74045,1.74155,7182599983.0
2008-10-15 03:00:00,1.7416,1.7422,1.7414,1.7417,4514400008.0
2008-10-15 03:05:00,1.74165,1.74165,1.7412,1.74135,5275160001.0
2008-10-15 03:10:00,1.74135,1.7415,1.74005,1.74055,8467699897.0
2008-10-15 03:15:00,1.7408,1.7408,1.73955,1.73955,2994119998.0
2008-10-15 03:20:00,1.7395,1.73962,1.73895,1.73935,6419280020.0
2008-10-15 03:25:00,1.73915,1.74025,1.73915,1.74015,3777799975.0
2008-10-15 03:30:00,1.7402,1.7407,1.74,1.74015,5237999977.0
2008-10-15 03:35:00,1.74015,1.7403,1.7395,1.73965,5369100023.0
2008-10-15 03:40:00,1.73965,1.7398,1.7386,1.7393,4777899982.0
2008-10-15 03:45:00,1.7392,1.7394,1.73812,1.73843,6515900007.0
2008-10-15 03:50:00,1.7387,1.7395,1.73865,1.7393,7599760007.0
2008-10-15 03:55:00,1.7394,1.7395,1.7388,1.739,8525800023.0
2008-10-15 04:00:00,1.739,1.7395,1.7386,1.73861,5895999992.0
2008-10-15 04:05:00,1.73925,1.7395,1.7391,1.7393,5566500122.0
2008-10-15 04:10:00,1.7392,1.73935,1.7392,1.7392,3131800040.0
2008-10-15 04:15:00,1.73935,1.74005,1.73935,1.73965,3274939996.0
2008-10-15 04:20:00,1.73965,1.73975,1.7392,1.73965,4639100014.0
2008-10-15 04:25:00,1.73965,1.74055,1.7393,1.74025,3880159994.0
2008-10-15 04:30:00,1.74015,1.7405,1.74,1.74035,1402499997.0
2008-10-15 04:35:00,1.7402,1.7407,1.74015,1.74055,3308600007.0
2008-10-15 04:40:00,1.7406,1.7408,1.7403,1.7403,3557599995.0
2008-10-15 04:45:00,1.7403,1.74065,1.74015,1.74055,3268699961.0
2008-10-15 04:50:00,1.7406,1.74085,1.7405,1.7407,3315900008.0
2008-10-15 04:55:00,1.7403,1.74105,1.74022,1.7406,1126199993.0
2008-10-15 05:00:00,1.74065,1.741,1.74055,1.74065,1684600007.0
2008-10-15 05:05:00,1.7406,1.74165,1.7406,1.74165,6224600012.0
2008-10-15 05:10:00,1.74145,1.74195,1.7414,1.7416,5977799967.0
2008-10-15 05:15:00,1.74165,1.7418,1.7415,1.7417,6148199993.0
2008-10-15 05:20:00,1.7417,1.742,1.74155,1.7419,4882800008.0
2008-10-15 05:25:00,1.7419,1.742,1.7412,1.7419,5986300015.0
2008-10-15 05:30:00,1.7419,1.7435,1.7419,1.7425,4307999969.0
2008-10-15 05:35:00,1.74265,1.7435,1.7425,1.7435,3505879996.0
2008-10-15 05:40:00,1.7437,1.7471,1.7437,1.7453,7624500030.0
2008-10-15 05:45:00,1.7452,1.7452,1.74345,1.74425,6347499967.0
2008-10-15 05:50:00,1.74425,1.74455,1.7431,1.74335,3743630019.0
2008-10-15 05:55:00,1.7434,1.7434,1.7427,1.74285,2573400058.0
2008-10-15 06:00:00,1.74275,1.7431,1.74245,1.7425,8033039925.0
2008-10-15 06:05:00,1.7425,1.74255,1.74206,1.7423,1925199999.0
2008-10-15 06:10:00,1.74255,1.7446,1.74255,1.7442,9612980045.0
2008-10-15 06:15:00,1.7441,1.7452,1.7438,1.7446,4550000020.0
2008-10-15 06:20:00,1.74465,1.7447,1.74275,1.74278,3117399972.0
2008-10-15 06:25:00,1.7432,1.7436,1.743,1.7433,5229200004.0
2008-10-15 06:30:00,1.74315,1.7436,1.74295,1.7434,7937200016.0
2008-10-15 06:35:00,1.7434,1.7435,1.7424,1.7425,4753800052.0
2008-10-15 06:40:00,1.7425,1.74275,1.74215,1.7426,3373799990.0
2008-10-15 06:45:00,1.7426,1.7434,1.7426,1.7433,7407800057.0
2008-10-15 06:50:00,1.7433,1.7446,1.7431,1.7446,8005599979.0
2008-10-15 06:55:00,1.7447,1.7451,1.7444,1.7446,4573499985.0
2008-10-15 07:00:00,1.74435,1.7445,1.7435,1.74405,6640220010.0
2008-10-15 07:05:00,1.74395,1.74425,1.74365,1.74405,4148999988.0
2008-10-15 07:10:00,1.7441,1.7451,1.74405,1.7451,7554099963.0
2008-10-15 07:15:00,1.7452,1.7455,1.7448,1.745,3190699992.0
2008-10-15 07:20:00,1.745,1.74515,1.74495,1.74505,3961199986.0
2008-10-15 07:25:00,1.7452,1.74595,1.745,1.74595,8362599937.0
2008-10-15 07:30:00,1.7459,1.7462,1.74505,1.7462,6277200016.0
2008-10-15 07:35:00,1.7461,1.7466,1.746,1.74625,6939499940.0
2008-10-15 07:40:00,1.7462,1.7469,1.7458,1.7465,8034000012.0
2008-10-15 07:45:00,1.7464,1.7465,1.74575,1.7464,4856199967.0
2008-10-15 07:50:00,1.7463,1.7488,1.7461,1.7488,3556599973.0
2008-10-15 07:55:00,1.7487,1.7491,1.7475,1.7479,4829100001.0
2008-10-15 08:00:00,1.7478,1.7495,1.74745,1.749,6288899966.0
2008-10-15 08:05:00,1.7491,1.74925,1.7482,1.7489,6995739961.0
2008-10-15 08:10:00,1.749,1.7495,1.7485,1.7492,3471700005.0
2008-10-15 08:15:00,1.7491,1.7492,1.7483,1.7486,3471700005.0
2008-10-15 08:20:00,1.7485,1.7486,1.7474,1.7478,3471700005.0
2008-10-15 08:25:00,1.7477,1.7481,1.7457,1.7462,3471700005.0
2008-10-15 08:30:00,1.7461,1.7471,1.7449,1.7469,3471700005.0
2008-10-15 08:35:00,1.7468,1.7484,1.7465,1.7476,3471700005.0
2008-10-15 08:40:00,1.7475,1.7481,1.7472,1.7476,3471700005.0
2008-10-15 08:45:00,1.7477,1.7482,1.7471,1.7472,3471700005.0
2008-10-15 08:50:00,1.7471,1.7472,1.7461,1.7462,7135780008.0
2008-10-15 08:55:00,1.7463,1.7474,1.7461,1.747,9578500010.0
2008-10-15 09:00:00,1.7469,1.7469,1.7444,1.7452,9578500010.0
2008-10-15 09:05:00,1.7451,1.7451,1.7426,1.7426,9578500010.0
2008-10-15 09:10:00,1.7425,1.7437,1.7423,1.7435,9578500010.0
2008-10-15 09:15:00,1.7434,1.7462,1.7427,1.7458,9578500010.0
2008-10-15 09:20:00,1.7457,1.7476,1.7451,1.7476,9578500010.0
2008-10-15 09:25:00,1.7475,1.748,1.7471,1.7473,9578500010.0
2008-10-15 09:30:00,1.7474,1.7483,1.7471,1.7481,9578500010.0
2008-10-15 09:35:00,1.7482,1.7482,1.7453,1.746,9578500010.0
2008-10-15 09:40:00,1.7459,1.7463,1.7451,1.7457,9578500010.0
2008-10-15 09:45:00,1.7458,1.7461,1.7435,1.7443,9578500010.0
2008-10-15 09:50:00,1.7444,1.7447,1.7427,1.7438,9578500010.0
2008-10-15 09:55:00,1.7439,1.7442,1.743,1.7436,9578500010.0
2008-10-15 10:00:00,1.7437,1.7465,1.7436,1.7458,9578500010.0
2008-10-15 10:05:00,1.7457,1.7467,1.7453,1.7454,9578500010.0
2008-10-15 10:10:00,1.7455,1.7457,1.7445,1.7447,9578500010.0
2008-10-15 10:15:00,1.7446,1.7456,1.7445,1.7455,9578500010.0
2008-10-15 10:20:00,1.7454,1.7457,1.7443,1.7448,9578500010.0
2008-10-15 10:25:00,1.7447,1.7448,1.7432,1.7437,9578500010.0
2008-10-15 10:30:00,1.7438,1.7457,1.7432,1.7449,9578500010.0
2008-10-15 10:35:00,1.7448,1.7465,1.7447,1.7449,9578500010.0
2008-10-15 10:40:00,1.7448,1.7457,1.7443,1.7453,9578500010.0
2008-10-15 10:45:00,1.7452,1.7452,1.744,1.7442,9578500010.0
2008-10-15 10:50:00,1.7443,1.7457,1.7437,1.7446,9578500010.0
2008-10-15 10:55:00,1.7447,1.7451,1.7437,1.7448,9578500010.0
2008-10-15 11:00:00,1.7447,1.7461,1.7447,1.746,9578500010.0
2008-10-15 11:05:00,1.7459,1.7468,1.7456,1.7466,9578500010.0
2008-10-15 11:10:00,1.7464,1.7465,1.745,1.7452,9578500010.0
2008-10-15 11:15:00,1.7453,1.747,1.7453,1.747,9578500010.0
2008-10-15 11:20:00,1.7467,1.7471,1.746,1.7463,9578500010.0
2008-10-15 11:25:00,1.7462,1.7483,1.7462,1.7481,9578500010.0
2008-10-15 11:30:00,1.7482,1.7494,1.7479,1.7487,9578500010.0
2008-10-15 11:35:00,1.7488,1.7511,1.7484,1.7501,9578500010.0
2008-10-15 11:40:00,1.7502,1.7505,1.7496,1.7503,9578500010.0
2008-10-15 11:45:00,1.7504,1.7511,1.75,1.7504,9578500010.0
2008-10-15 11:50:00,1.7502,1.7505,1.7493,1.7494,9578500010.0
2008-10-15 11:55:00,1.7492,1.7518,1.7492,1.7517,9578500010.0
2008-10-15 12:00:00,1.7516,1.7517,1.7498,1.7505,9578500010.0
2008-10-15 12:05:00,1.7506,1.7522,1.7504,1.7522,9578500010.0
2008-10-15 12:10:00,1.752,1.7523,1.7505,1.7523,9578500010.0
2008-10-15 12:15:00,1.7524,1.7539,1.7519,1.7536,9578500010.0
2008-10-15 12:20:00,1.7533,1.7543,1.7532,1.754,9578500010.0
2008-10-15 12:25:00,1.7539,1.7555,1.7538,1.7544,9578500010.0
2008-10-15 12:30:00,1.7543,1.7565,1.7538,1.7564,9578500010.0
2008-10-15 12:35:00,1.7563,1.7589,1.7562,1.7576,9578500010.0
2008-10-15 12:40:00,1.7577,1.7596,1.7576,1.759,9578500010.0
2008-10-15 12:45:00,1.7591,1.7601,1.7591,1.7599,9578500010.0
2008-10-15 12:50:00,1.76,1.7602,1.7583,1.7587,9578500010.0
2008-10-15 12:55:00,1.7586,1.759,1.7563,1.7565,9578500010.0
2008-10-15 13:00:00,1.7564,1.7575,1.7555,1.7555,9578500010.0
2008-10-15 13:05:00,1.7554,1.7561,1.7545,1.7551,9578500010.0
2008-10-15 13:10:00,1.7552,1.7555,1.7536,1.7544,9578500010.0
2008-10-15 13:15:00,1.7545,1.7546,1.7535,1.7544,9578500010.0
2008-10-15 13:20:00,1.7545,1.7553,1.754,1.755,9578500010.0
2008-10-15 13:25:00,1.7551,1.7556,1.7546,1.7555,9578500010.0
2008-10-15 13:30:00,1.7557,1.757,1.7552,1.7555,9578500010.0
2008-10-15 13:35:00,1.7556,1.7558,1.7547,1.7555,9578500010.0
2008-10-15 13:40:00,1.7557,1.7573,1.7548,1.7555,9578500010.0
2008-10-15 13:45:00,1.7557,1.7563,1.7544,1.7548,9578500010.0
2008-10-15 13:50:00,1.7549,1.7549,1.7533,1.7536,9578500010.0
2008-10-15 13:55:00,1.7534,1.7544,1.7528,1.7544,9578500010.0
2008-10-15 14:00:00,1.7545,1.7573,1.7544,1.7565,9578500010.0
2008-10-15 14:05:00,1.7566,1.7567,1.7546,1.7558,9578500010.0
2008-10-15 14:10:00,1.7559,1.757,1.7552,1.7559,9578500010.0
2008-10-15 14:15:00,1.7558,1.7559,1.7539,1.7542,9578500010.0
2008-10-15 14:20:00,1.7543,1.7546,1.7526,1.7528,9578500010.0
2008-10-15 14:25:00,1.7529,1.7536,1.7514,1.7527,9578500010.0
2008-10-15 14:30:00,1.7528,1.7537,1.752,1.7522,9578500010.0
2008-10-15 14:35:00,1.7523,1.7532,1.7519,1.7523,9578500010.0
2008-10-15 14:40:00,1.7524,1.7549,1.7521,1.7543,9578500010.0
2008-10-15 14:45:00,1.7542,1.7548,1.7535,1.7543,9578500010.0
2008-10-15 14:50:00,1.7544,1.7564,1.7544,1.7556,8253699996.0
2008-10-15 14:55:00,1.7554,1.7563,1.7543,1.755,6266499975.0
2008-10-15 15:00:00,1.7549,1.7556,1.7539,1.7543,6266499975.0
2008-10-15 15:05:00,1.7544,1.7549,1.7533,1.7547,6266499975.0
2008-10-15 15:10:00,1.7546,1.7553,1.7538,1.7546,6266499975.0
2008-10-15 15:15:00,1.7548,1.7555,1.754,1.7542,6266499975.0
2008-10-15 15:20:00,1.7543,1.7548,1.7535,1.7548,6266499975.0
2008-10-15 15:25:00,1.7549,1.7558,1.7528,1.7528,6266499975.0
2008-10-15 15:30:00,1.7526,1.7541,1.7521,1.7528,6266499975.0
2008-10-15 15:35:00,1.7527,1.7538,1.7525,1.7535,6266499975.0
2008-10-15 15:40:00,1.7536,1.7561,1.7535,1.7546,6266499975.0
2008-10-15 15:45:00,1.7547,1.7551,1.7535,1.7541,6266499975.0
2008-10-15 15:50:00,1.7542,1.7545,1.7535,1.7538,6266499975.0
2008-10-15 15:55:00,1.7539,1.7552,1.7539,1.7543,6266499975.0
2008-10-15 16:00:00,1.7542,1.7545,1.7536,1.7539,6266499975.0
2008-10-15 16:05:00,1.7542,1.7545,1.7535,1.754,6266499975.0
2008-10-15 16:10:00,1.7541,1.7543,1.7528,1.7534,6266499975.0
2008-10-15 16:15:00,1.7533,1.7536,1.7513,1.7536,6266499975.0
2008-10-15 16:20:00,1.7537,1.756,1.7533,1.7554,6266499975.0
2008-10-15 16:25:00,1.7553,1.7554,1.7533,1.7538,6266499975.0
2008-10-15 16:30:00,1.7539,1.7547,1.7531,1.7542,6266499975.0
2008-10-15 16:35:00,1.754,1.7571,1.754,1.7565,6266499975.0
2008-10-15 16:40:00,1.7566,1.7597,1.7549,1.7549,6266499975.0
2008-10-15 16:45:00,1.755,1.7553,1.7508,1.7512,6266499975.0
2008-10-15 16:50:00,1.7513,1.7517,1.7479,1.7497,6266499975.0
2008-10-15 16:55:00,1.7498,1.7499,1.7452,1.7454,6266499975.0
2008-10-15 17:00:00,1.7455,1.747,1.7452,1.7462,6266499975.0
2008-10-15 17:05:00,1.7463,1.7474,1.7454,1.7466,6266499975.0
2008-10-15 17:10:00,1.7465,1.747,1.7447,1.7469,6266499975.0
2008-10-15 17:15:00,1.7468,1.7473,1.7456,1.7464,6266499975.0
2008-10-15 17:20:00,1.7466,1.7466,1.7437,1.7438,6266499975.0
2008-10-15 17:25:00,1.7437,1.7447,1.7436,1.7443,6266499975.0
2008-10-15 17:30:00,1.7442,1.7449,1.7434,1.7444,6266499975.0
2008-10-15 17:35:00,1.7443,1.7445,1.7437,1.7444,6266499975.0
2008-10-15 17:40:00,1.7443,1.7446,1.7442,1.7444,6266499975.0
2008-10-15 17:45:00,1.7445,1.7446,1.7438,1.7443,6266499975.0
2008-10-15 17:50:00,1.7444,1.7445,1.7438,1.7443,8284717020.0
2008-10-15 17:55:00,1.7444,1.7446,1.7427,1.7433,9630195050.0
2008-10-15 18:00:00,1.7434,1.7444,1.7433,1.7438,9630195050.0
2008-10-15 18:05:00,1.744,1.744,1.7403,1.7404,9630195050.0
2008-10-15 18:10:00,1.7405,1.7407,1.7392,1.7394,9630195050.0
2008-10-15 18:15:00,1.7395,1.7399,1.7361,1.738,9630195050.0
2008-10-15 18:20:00,1.7378,1.7382,1.736,1.7365,9630195050.0
2008-10-15 18:25:00,1.7364,1.7383,1.736,1.7377,9630195050.0
2008-10-15 18:30:00,1.7377,1.7383,1.7369,1.7374,3817999965.0
2008-10-15 18:35:00,1.7373,1.74,1.7369,1.7392,3817999965.0
2008-10-15 18:40:00,1.7394,1.7401,1.7366,1.7366,3817999965.0
2008-10-15 18:45:00,1.7366,1.7388,1.7366,1.7386,6798399997.0
2008-10-15 18:50:00,1.7385,1.7387,1.7378,1.7383,6342800018.0
2008-10-15 18:55:00,1.7384,1.7388,1.7369,1.7369,6312259031.0
2008-10-15 19:00:00,1.7368,1.737,1.7362,1.7362,7801294955.0
2008-10-15 19:05:00,1.7362,1.7367,1.7361,1.7363,8997599958.0
2008-10-15 19:10:00,1.7364,1.7368,1.7356,1.7359,9361999965.0
2008-10-15 19:15:00,1.736,1.7361,1.7355,1.7358,9361999965.0
2008-10-15 19:20:00,1.7358,1.7368,1.7352,1.7352,8602000025.0
2008-10-15 19:25:00,1.7354,1.7357,1.7336,1.7342,8602000025.0
2008-10-15 19:30:00,1.7343,1.7354,1.7342,1.7346,8602000025.0
2008-10-15 19:35:00,1.7345,1.7351,1.7341,1.73495,4646999935.0
2008-10-15 19:40:00,1.7352,1.7352,1.7338,1.7339,8377936050.0
2008-10-15 19:45:00,1.7338,1.734,1.73345,1.7338,8601054030.0
2008-10-15 19:50:00,1.7337,1.7347,1.7337,1.7346,6864295020.0
2008-10-15 19:55:00,1.7345,1.7346,1.7339,1.734,6864295020.0
2008-10-15 20:00:00,1.7341,1.7346,1.73365,1.7342,7716154010.0
2008-10-15 20:05:00,1.7342,1.7346,1.7335,1.7336,5993700031.0
2008-10-15 20:10:00,1.7335,1.7346,1.73345,1.7341,4068200039.0
2008-10-15 20:15:00,1.734,1.7344,1.73333,1.73375,5411399966.0
2008-10-15 20:20:00,1.7339,1.7371,1.7339,1.7368,7690459007.0
2008-10-15 20:25:00,1.7369,1.7392,1.7369,1.7387,6785999990.0
2008-10-15 20:30:00,1.7386,1.7393,1.7382,1.7383,6785999990.0
2008-10-15 20:35:00,1.7382,1.7383,1.7353,1.7356,6785999990.0
2008-10-15 20:40:00,1.7358,1.7379,1.7351,1.7363,6785999990.0
2008-10-15 20:45:00,1.7365,1.7369,1.7356,1.7357,6785999990.0
2008-10-15 20:50:00,1.7356,1.7361,1.7333,1.7333,6785999990.0
2008-10-15 20:55:00,1.7335,1.7337,1.7322,1.7328,6785999990.0
2008-10-15 21:00:00,1.733,1.733,1.7297,1.7312,8254199982.0
2008-10-15 21:05:00,1.7313,1.7317,1.73,1.7314,10456499970.0
2008-10-15 21:10:00,1.7312,1.7314,1.7297,1.7307,10151858967.0
2008-10-15 21:15:00,1.7307,1.7315,1.73045,1.7307,8300059028.0
2008-10-15 21:20:00,1.73065,1.7325,1.73065,1.7323,6668900015.0
2008-10-15 21:25:00,1.7325,1.7342,1.7321,1.7336,8517858960.0
2008-10-15 21:30:00,1.7335,1.7336,1.7319,1.7326,8770958928.0
2008-10-15 21:35:00,1.7329,1.7332,1.73245,1.733,6323999976.0
2008-10-15 21:40:00,1.7333,1.7334,1.7325,1.73255,8572500058.0
2008-10-15 21:45:00,1.7326,1.7332,1.7322,1.7329,5130499950.0
2008-10-15 21:50:00,1.7328,1.7331,1.73115,1.73135,6785899934.0
2008-10-15 21:55:00,1.7315,1.733,1.7314,1.7315,8948800005.0
2008-10-15 22:00:00,1.7313,1.7314,1.7279,1.7282,7536399958.0
2008-10-15 22:05:00,1.7281,1.7285,1.7269,1.7272,6473500000.0
2008-10-15 22:10:00,1.7271,1.7284,1.7271,1.7273,7633100006.0
2008-10-15 22:15:00,1.7276,1.7291,1.727,1.728,9372500015.0
2008-10-15 22:20:00,1.7281,1.7289,1.7278,1.7286,9372500015.0
2008-10-15 22:25:00,1.7285,1.7297,1.7275,1.7297,9372500015.0
2008-10-15 22:30:00,1.7295,1.73,1.7272,1.7275,8074700014.0
2008-10-15 22:35:00,1.7276,1.7302,1.7275,1.7288,8501999975.0
2008-10-15 22:40:00,1.7287,1.7299,1.7268,1.7297,8501999975.0
2008-10-15 22:45:00,1.7296,1.7298,1.7291,1.7296,5046358976.0
2008-10-15 22:50:00,1.7296,1.7299,1.727,1.727,5721199991.0
2008-10-15 22:55:00,1.7269,1.72725,1.7265,1.7266,4273180005.0
2008-10-15 23:00:00,1.7266,1.72665,1.72505,1.7251,2352060025.0
2008-10-15 23:05:00,1.7254,1.7254,1.7225,1.7227,3401000000.0
2008-10-15 23:10:00,1.7225,1.7227,1.7209,1.7211,4681199979.0
2008-10-15 23:15:00,1.721,1.7213,1.7194,1.7199,7156299978.0
2008-10-15 23:20:00,1.72,1.7201,1.7191,1.7191,10293499910.0
2008-10-15 23:25:00,1.7189,1.7194,1.7166,1.7169,10293499910.0
2008-10-15 23:30:00,1.7165,1.7187,1.7153,1.7173,10293499910.0
2008-10-15 23:35:00,1.7174,1.7181,1.7171,1.7172,9746149982.0
2008-10-15 23:40:00,1.7171,1.7175,1.7138,1.71415,8272350048.0
2008-10-15 23:45:00,1.71442,1.716,1.71397,1.7142,5782100018.0
2008-10-15 23:50:00,1.7143,1.7149,1.7136,1.714,5987400023.0
2008-10-15 23:55:00,1.714,1.7143,1.7139,1.714,5206059005.0
2008-10-16 00:00:00,1.71455,1.719,1.71455,1.7189,4833699967.0
2008-10-16 00:05:00,1.7182,1.7189,1.7178,1.7178,1703599985.0
2008-10-16 00:10:00,1.7179,1.7179,1.71535,1.7156,5602653956.0
2008-10-16 00:15:00,1.7156,1.7158,1.71465,1.7153,5079300008.0
2008-10-16 00:20:00,1.7152,1.7153,1.7135,1.71385,4560299995.0
2008-10-16 00:25:00,1.7142,1.7149,1.714,1.7145,9095399972.0
2008-10-16 00:30:00,1.7141,1.71455,1.7135,1.7143,5831600006.0
2008-10-16 00:35:00,1.7144,1.7153,1.7144,1.7153,5726700007.0
2008-10-16 00:40:00,1.71555,1.71615,1.7148,1.71595,5450695021.0
2008-10-16 00:45:00,1.716,1.7183,1.7159,1.7182,2308912967.0
2008-10-16 00:50:00,1.71825,1.7186,1.7174,1.7174,629400003.0
2008-10-16 00:55:00,1.7174,1.71815,1.7174,1.71775,5090500006.0
2008-10-16 01:00:00,1.71775,1.7183,1.7174,1.7175,5720399978.0
2008-10-16 01:05:00,1.7174,1.7188,1.7174,1.71855,7475077032.0
2008-10-16 01:10:00,1.7188,1.7206,1.7188,1.7194,3141159011.0
2008-10-16 01:15:00,1.71925,1.72045,1.719,1.72025,5830200009.0
2008-10-16 01:20:00,1.72025,1.7216,1.72025,1.72095,5686900054.0
2008-10-16 01:25:00,1.7209,1.7209,1.7198,1.7202,5045499977.0
2008-10-16 01:30:00,1.72015,1.7205,1.72,1.7201,3914199996.0
2008-10-16 01:35:00,1.72,1.72,1.719,1.719,5161700041.0
2008-10-16 01:40:00,1.7189,1.7192,1.7177,1.719,9664000070.0
2008-10-16 01:45:00,1.71865,1.7189,1.71795,1.71795,3486400052.0
2008-10-16 01:50:00,1.71795,1.7186,1.7179,1.7184,3090217992.0
2008-10-16 01:55:00,1.7184,1.7193,1.7184,1.7192,3268649002.0
2008-10-16 02:00:00,1.7192,1.72085,1.719,1.72085,3588258964.0
2008-10-16 02:05:00,1.721,1.7233,1.72095,1.7233,5393380019.0
2008-10-16 02:10:00,1.7233,1.7236,1.7222,1.7235,2385379986.0
2008-10-16 02:15:00,1.7236,1.724,1.72255,1.72265,2136399998.0
2008-10-16 02:20:00,1.72245,1.7245,1.72245,1.7242,2822836005.0
2008-10-16 02:25:00,1.72392,1.7242,1.7224,1.7232,6036953992.0
2008-10-16 02:30:00,1.7232,1.7262,1.7227,1.7245,5415999984.0
2008-10-16 02:35:00,1.7246,1.7262,1.7245,1.7247,8333117978.0
2008-10-16 02:40:00,1.7249,1.7299,1.72405,1.7299,10351925993.0
2008-10-16 02:45:00,1.73,1.7313,1.72655,1.7267,10382644004.0
2008-10-16 02:50:00,1.727,1.728,1.72625,1.7273,4768295000.0
2008-10-16 02:55:00,1.7274,1.7277,1.72625,1.7267,6881195009.0
2008-10-16 03:00:00,1.7267,1.7269,1.7265,1.7266,6995658999.0
2008-10-16 03:05:00,1.7269,1.7269,1.72535,1.72535,6027253970.0
2008-10-16 03:10:00,1.72535,1.7261,1.72534,1.72565,4785348961.0
2008-10-16 03:15:00,1.72565,1.726,1.7256,1.7258,3145943996.0
2008-10-16 03:20:00,1.72565,1.7282,1.72565,1.727,7201976987.0
2008-10-16 03:25:00,1.7279,1.7291,1.7271,1.7274,4405000030.0
2008-10-16 03:30:00,1.7274,1.7289,1.72715,1.7274,6804799976.0
2008-10-16 03:35:00,1.7274,1.7277,1.7272,1.7275,5545913059.0
2008-10-16 03:40:00,1.7274,1.7282,1.7272,1.7276,8471900067.0
2008-10-16 03:45:00,1.7275,1.7282,1.727,1.728,8386218014.0
2008-10-16 03:50:00,1.7278,1.7298,1.7272,1.7297,8067500080.0
2008-10-16 03:55:00,1.7298,1.7301,1.7292,1.7301,9013199982.0
2008-10-16 04:00:00,1.7299,1.7351,1.7298,1.7348,9464993028.0
2008-10-16 04:05:00,1.7347,1.7347,1.7326,1.7329,7339470042.0
2008-10-16 04:10:00,1.7332,1.7353,1.7325,1.7344,1565999985.0
2008-10-16 04:15:00,1.73395,1.7344,1.7315,1.7317,6728800033.0
2008-10-16 04:20:00,1.732,1.7326,1.7308,1.7315,7927959026.0
2008-10-16 04:25:00,1.7319,1.7322,1.7305,1.7309,6385936036.0
2008-10-16 04:30:00,1.731,1.7317,1.7305,1.73085,7622354040.0
2008-10-16 04:35:00,1.73075,1.7318,1.73065,1.7312,3067400032.0
2008-10-16 04:40:00,1.7312,1.7333,1.7312,1.7329,6925000007.0
2008-10-16 04:45:00,1.73255,1.7332,1.7325,1.7328,6864300009.0
2008-10-16 04:50:00,1.73245,1.7341,1.73245,1.7338,5088200003.0
2008-10-16 04:55:00,1.73375,1.73385,1.73235,1.7324,4818600032.0
2008-10-16 05:00:00,1.7324,1.7324,1.73125,1.7315,5629135984.0
2008-10-16 05:05:00,1.7315,1.733,1.73085,1.7325,2793699998.0
2008-10-16 05:10:00,1.7326,1.7332,1.7321,1.7326,3680135980.0
2008-10-16 05:15:00,1.7329,1.7339,1.7326,1.7339,2679453992.0
2008-10-16 05:20:00,1.73365,1.73405,1.7336,1.7337,1338777018.0
2008-10-16 05:25:00,1.7336,1.7338,1.7319,1.732,3238899987.0
2008-10-16 05:30:00,1.73195,1.73215,1.7303,1.73055,5256859017.0
2008-10-16 05:35:00,1.7306,1.73075,1.7284,1.7291,4946500029.0
2008-10-16 05:40:00,1.729,1.7308,1.72825,1.7308,5643013002.0
2008-10-16 05:45:00,1.7306,1.73235,1.7305,1.7317,5235135988.0
2008-10-16 05:50:00,1.7316,1.7316,1.7292,1.72995,4229235948.0
2008-10-16 05:55:00,1.72985,1.73015,1.7286,1.7293,3909100027.0
2008-10-16 06:00:00,1.7293,1.73025,1.7292,1.7302,1439959000.0
2008-10-16 06:05:00,1.7302,1.73025,1.72985,1.7299,2854699975.0
2008-10-16 06:10:00,1.7299,1.7299,1.7266,1.7267,5455100017.0
2008-10-16 06:15:00,1.72655,1.72655,1.72515,1.7255,6902558998.0
2008-10-16 06:20:00,1.7255,1.7258,1.7253,1.7253,6812359009.0
2008-10-16 06:25:00,1.7255,1.7261,1.724,1.7249,7329617964.0
2008-10-16 06:30:00,1.7246,1.7261,1.72435,1.72445,8847959064.0
2008-10-16 06:35:00,1.7247,1.7247,1.7234,1.7234,7374499951.0
2008-10-16 06:40:00,1.7233,1.7242,1.7226,1.7229,10348500015.0
2008-10-16 06:45:00,1.723,1.7289,1.7229,1.7285,10348500015.0
2008-10-16 06:50:00,1.72805,1.7287,1.72455,1.7251,9917599905.0
2008-10-16 06:55:00,1.725,1.7253,1.7237,1.725,7559299940.0
2008-10-16 07:00:00,1.7248,1.7287,1.7248,1.7279,5382499885.0
2008-10-16 07:05:00,1.7276,1.7308,1.7275,1.7308,6083499945.0
2008-10-16 07:10:00,1.7307,1.7349,1.7303,1.7315,7135000035.0
2008-10-16 07:15:00,1.731,1.731,1.72805,1.7285,6258200011.0
2008-10-16 07:20:00,1.72845,1.7288,1.7281,1.7285,7450720006.0
2008-10-16 07:25:00,1.7285,1.72985,1.7282,1.7297,4786600003.0
2008-10-16 07:30:00,1.7297,1.73,1.7284,1.72895,7197440008.0
2008-10-16 07:35:00,1.7291,1.7292,1.7242,1.7249,4487579990.0
2008-10-16 07:40:00,1.7249,1.7254,1.7226,1.7243,9806400007.0
2008-10-16 07:45:00,1.7244,1.7257,1.72345,1.7249,6429199985.0
2008-10-16 07:50:00,1.7246,1.7257,1.7244,1.7251,5894400000.0
2008-10-16 07:55:00,1.7249,1.7255,1.7234,1.7243,8363290019.0
2008-10-16 08:00:00,1.7244,1.7253,1.7234,1.7234,7736976948.0
2008-10-16 08:05:00,1.7233,1.7243,1.723,1.72395,6462885000.0
2008-10-16 08:10:00,1.7243,1.725,1.7232,1.7232,7252876985.0
2008-10-16 08:15:00,1.7233,1.7249,1.7231,1.7243,6446794985.0
2008-10-16 08:20:00,1.72405,1.7242,1.723,1.7237,3773358997.0
2008-10-16 08:25:00,1.7236,1.7244,1.7232,1.7235,3105000000.0
2008-10-16 08:30:00,1.7236,1.7243,1.7231,1.7243,3105000000.0
2008-10-16 08:35:00,1.7245,1.7248,1.7235,1.724,3105000000.0
2008-10-16 08:40:00,1.7241,1.7242,1.72305,1.72305,3105000000.0
2008-10-16 08:45:00,1.7234,1.7242,1.7232,1.7233,9012999990.0
2008-10-16 08:50:00,1.7232,1.7239,1.7231,1.7232,9012999990.0
2008-10-16 08:55:00,1.7231,1.7238,1.7211,1.7214,9012999990.0
2008-10-16 09:00:00,1.7213,1.7246,1.7211,1.7242,9012999990.0
2008-10-16 09:05:00,1.7243,1.7304,1.7243,1.7263,9012999990.0
2008-10-16 09:10:00,1.7262,1.7263,1.723,1.7236,9012999990.0
2008-10-16 09:15:00,1.7238,1.7256,1.7226,1.7226,9012999990.0
2008-10-16 09:20:00,1.7225,1.724,1.7225,1.7237,9012999990.0
2008-10-16 09:25:00,1.7238,1.7253,1.7237,1.7247,9012999990.0
2008-10-16 09:30:00,1.7248,1.7251,1.7223,1.7231,9012999990.0
2008-10-16 09:35:00,1.723,1.7252,1.7223,1.7252,9012999990.0
2008-10-16 09:40:00,1.7251,1.7256,1.7226,1.7229,9012999990.0
2008-10-16 09:45:00,1.7232,1.7242,1.7221,1.7221,9012999990.0
2008-10-16 09:50:00,1.7222,1.7232,1.7212,1.7223,9012999990.0
2008-10-16 09:55:00,1.7222,1.7229,1.7213,1.7221,9012999990.0
2008-10-16 10:00:00,1.7216,1.7243,1.7216,1.7235,9012999990.0
2008-10-16 10:05:00,1.7233,1.7254,1.7228,1.7252,9012999990.0
2008-10-16 10:10:00,1.7253,1.7266,1.7244,1.7256,9012999990.0
2008-10-16 10:15:00,1.7255,1.726,1.7227,1.7232,9012999990.0
2008-10-16 10:20:00,1.7231,1.7241,1.722,1.7228,9012999990.0
2008-10-16 10:25:00,1.7227,1.7232,1.7223,1.7231,9012999990.0
2008-10-16 10:30:00,1.723,1.7243,1.7227,1.7236,9012999990.0
2008-10-16 10:35:00,1.7237,1.7244,1.7226,1.7238,9012999990.0
2008-10-16 10:40:00,1.7239,1.7244,1.7218,1.7229,9012999990.0
2008-10-16 10:45:00,1.723,1.7236,1.722,1.7223,9012999990.0
2008-10-16 10:50:00,1.7225,1.7229,1.7218,1.7228,9012999990.0
2008-10-16 10:55:00,1.7227,1.725,1.7225,1.7248,9012999990.0
2008-10-16 11:00:00,1.7246,1.7271,1.7241,1.7266,9012999990.0
2008-10-16 11:05:00,1.7267,1.7268,1.7251,1.7259,9012999990.0
2008-10-16 11:10:00,1.726,1.7275,1.7257,1.7272,9012999990.0
2008-10-16 11:15:00,1.7271,1.7285,1.7265,1.7271,9012999990.0
2008-10-16 11:20:00,1.7272,1.7272,1.7261,1.7261,9012999990.0
2008-10-16 11:25:00,1.7262,1.7266,1.7246,1.725,9012999990.0
2008-10-16 11:30:00,1.7251,1.7251,1.7229,1.7236,9012999990.0
2008-10-16 11:35:00,1.7234,1.7237,1.7223,1.7234,9012999990.0
2008-10-16 11:40:00,1.7236,1.7236,1.7219,1.7223,9012999990.0
2008-10-16 11:45:00,1.7222,1.7226,1.7216,1.7224,9012999990.0
2008-10-16 11:50:00,1.7223,1.7225,1.7208,1.7218,9012999990.0
2008-10-16 11:55:00,1.7217,1.7226,1.7215,1.7221,9012999990.0
2008-10-16 12:00:00,1.722,1.7222,1.7211,1.7221,9012999990.0
2008-10-16 12:05:00,1.722,1.7228,1.7215,1.7226,9012999990.0
2008-10-16 12:10:00,1.7225,1.7228,1.722,1.7227,9012999990.0
2008-10-16 12:15:00,1.7225,1.7231,1.7212,1.7212,9012999990.0
2008-10-16 12:20:00,1.7211,1.7246,1.7206,1.7242,9012999990.0
2008-10-16 12:25:00,1.7243,1.7249,1.7235,1.7239,9012999990.0
2008-10-16 12:30:00,1.7238,1.7257,1.7234,1.7246,9012999990.0
2008-10-16 12:35:00,1.7247,1.7257,1.724,1.7244,9012999990.0
2008-10-16 12:40:00,1.7243,1.7251,1.7238,1.7242,9012999990.0
2008-10-16 12:45:00,1.7243,1.7243,1.7225,1.723,9012999990.0
2008-10-16 12:50:00,1.7231,1.7234,1.7212,1.7214,9012999990.0
2008-10-16 12:55:00,1.7213,1.7221,1.7198,1.7204,9012999990.0
2008-10-16 13:00:00,1.7209,1.7229,1.7201,1.7226,9012999990.0
2008-10-16 13:05:00,1.7229,1.7237,1.7222,1.7231,9012999990.0
2008-10-16 13:10:00,1.7228,1.7249,1.7228,1.7248,9012999990.0
2008-10-16 13:15:00,1.7247,1.726,1.7242,1.7258,9012999990.0
2008-10-16 13:20:00,1.7259,1.7274,1.7252,1.7264,9012999990.0
2008-10-16 13:25:00,1.7263,1.7271,1.7259,1.7261,9012999990.0
2008-10-16 13:30:00,1.7262,1.7265,1.7254,1.7257,9012999990.0
2008-10-16 13:35:00,1.7258,1.7262,1.725,1.725,9012999990.0
2008-10-16 13:40:00,1.7254,1.7256,1.7244,1.7254,9012999990.0
2008-10-16 13:45:00,1.7253,1.7253,1.7232,1.7233,9012999990.0
2008-10-16 13:50:00,1.7232,1.7247,1.7229,1.7242,9012999990.0
2008-10-16 13:55:00,1.7241,1.7246,1.7217,1.7232,9012999990.0
2008-10-16 14:00:00,1.7234,1.7261,1.7234,1.726,9012999990.0
2008-10-16 14:05:00,1.7259,1.7262,1.7239,1.7242,9012999990.0
2008-10-16 14:10:00,1.7243,1.7259,1.7238,1.7259,9012999990.0
2008-10-16 14:15:00,1.7258,1.7265,1.7249,1.7265,9012999990.0
2008-10-16 14:20:00,1.7263,1.7269,1.7262,1.7262,9012999990.0
2008-10-16 14:25:00,1.7263,1.7264,1.7246,1.7255,9012999990.0
2008-10-16 14:30:00,1.7254,1.7257,1.7242,1.7244,9012999990.0
2008-10-16 14:35:00,1.7245,1.7271,1.7245,1.7271,9012999990.0
2008-10-16 14:40:00,1.7272,1.7287,1.7271,1.7283,9012999990.0
2008-10-16 14:45:00,1.7284,1.7291,1.7272,1.7277,9012999990.0
2008-10-16 14:50:00,1.7276,1.7292,1.7272,1.7281,9012999990.0
2008-10-16 14:55:00,1.728,1.7281,1.7264,1.7268,9012999990.0
2008-10-16 15:00:00,1.7267,1.7272,1.7221,1.7235,9012999990.0
2008-10-16 15:05:00,1.7234,1.7238,1.7219,1.7225,9012999990.0
2008-10-16 15:10:00,1.7226,1.7231,1.7192,1.7201,9012999990.0
2008-10-16 15:15:00,1.7202,1.7202,1.7176,1.72,9012999990.0
2008-10-16 15:20:00,1.7201,1.722,1.7199,1.7213,9012999990.0
2008-10-16 15:25:00,1.7212,1.7219,1.7197,1.7219,9012999990.0
2008-10-16 15:30:00,1.7218,1.723,1.7193,1.7201,9012999990.0
2008-10-16 15:35:00,1.7202,1.722,1.7202,1.7213,9012999990.0
2008-10-16 15:40:00,1.7214,1.7226,1.7208,1.7219,9012999990.0
2008-10-16 15:45:00,1.722,1.7222,1.7192,1.7203,9012999990.0
2008-10-16 15:50:00,1.7204,1.7221,1.7202,1.7209,9012999990.0
2008-10-16 15:55:00,1.7211,1.7213,1.7197,1.7208,9012999990.0
2008-10-16 16:00:00,1.7209,1.7233,1.72,1.7225,9012999990.0
2008-10-16 16:05:00,1.7226,1.7235,1.7218,1.7219,9012999990.0
2008-10-16 16:10:00,1.7218,1.722,1.7193,1.7193,9012999990.0
2008-10-16 16:15:00,1.7191,1.7205,1.7171,1.7175,9012999990.0
2008-10-16 16:20:00,1.7174,1.7198,1.7159,1.7173,9012999990.0
2008-10-16 16:25:00,1.7172,1.7188,1.7167,1.7182,9012999990.0
2008-10-16 16:30:00,1.7183,1.722,1.7183,1.7218,9012999990.0
2008-10-16 16:35:00,1.7217,1.7217,1.7187,1.7207,9012999990.0
2008-10-16 16:40:00,1.7206,1.7248,1.72,1.7247,9012999990.0
2008-10-16 16:45:00,1.7248,1.7271,1.7246,1.7268,9012999990.0
2008-10-16 16:50:00,1.727,1.7274,1.7237,1.7249,9012999990.0
2008-10-16 16:55:00,1.7248,1.7257,1.7224,1.7229,9012999990.0
2008-10-16 17:00:00,1.7228,1.7233,1.7188,1.7208,9012999990.0
2008-10-16 17:05:00,1.721,1.7217,1.7199,1.7209,9012999990.0
2008-10-16 17:10:00,1.721,1.7219,1.72,1.7211,9012999990.0
2008-10-16 17:15:00,1.721,1.7218,1.7204,1.7214,9012999990.0
2008-10-16 17:20:00,1.7213,1.7228,1.7211,1.7224,8160700026.0
2008-10-16 17:25:00,1.7222,1.7241,1.7211,1.7222,7592500050.0
2008-10-16 17:30:00,1.7223,1.7256,1.7221,1.7256,7592500050.0
2008-10-16 17:35:00,1.7255,1.7264,1.7236,1.7242,7592500050.0
2008-10-16 17:40:00,1.724,1.7242,1.7227,1.7236,7592500050.0
2008-10-16 17:45:00,1.7235,1.7257,1.7233,1.7249,7592500050.0
2008-10-16 17:50:00,1.7248,1.7252,1.7227,1.7227,7592500050.0
2008-10-16 17:55:00,1.7228,1.7252,1.7212,1.7238,7592500050.0
2008-10-16 18:00:00,1.724,1.7241,1.7208,1.7208,7592500050.0
2008-10-16 18:05:00,1.7207,1.7214,1.7197,1.7203,7592500050.0
2008-10-16 18:10:00,1.7202,1.7238,1.72,1.7238,7997440008.0
2008-10-16 18:15:00,1.7237,1.7237,1.7221,1.7226,8267399980.0
2008-10-16 18:20:00,1.72255,1.7257,1.7225,1.7253,8012679940.0
2008-10-16 18:25:00,1.7254,1.7258,1.7227,1.7229,7948999930.0
2008-10-16 18:30:00,1.7228,1.7235,1.7226,1.72275,8584400038.0
2008-10-16 18:35:00,1.7229,1.7232,1.7222,1.7229,5997600009.0
2008-10-16 18:40:00,1.7227,1.7229,1.7211,1.7227,3853000055.0
2008-10-16 18:45:00,1.7226,1.7229,1.722,1.7222,3853000055.0
2008-10-16 18:50:00,1.7223,1.7229,1.7215,1.7224,6373000059.0
2008-10-16 18:55:00,1.7225,1.7226,1.7196,1.7202,10153000065.0
2008-10-16 19:00:00,1.7203,1.7221,1.7198,1.7213,10153000065.0
2008-10-16 19:05:00,1.7214,1.7221,1.7203,1.7207,10035900043.0
2008-10-16 19:10:00,1.7202,1.722,1.7202,1.7218,9567499955.0
2008-10-16 19:15:00,1.7219,1.7222,1.7213,1.722,9287999945.0
2008-10-16 19:20:00,1.7219,1.7227,1.7213,1.7213,8169999905.0
2008-10-16 19:25:00,1.7214,1.7223,1.7214,1.7215,8169999905.0
2008-10-16 19:30:00,1.7218,1.7234,1.7216,1.7226,8980000030.0
2008-10-16 19:35:00,1.7227,1.7231,1.7214,1.7216,8980000030.0
2008-10-16 19:40:00,1.7217,1.7244,1.7216,1.7241,8980000030.0
2008-10-16 19:45:00,1.7243,1.7247,1.7236,1.7244,8980000030.0
2008-10-16 19:50:00,1.7245,1.7247,1.7233,1.7243,8980000030.0
2008-10-16 19:55:00,1.7242,1.7265,1.7242,1.7261,8980000030.0
2008-10-16 20:00:00,1.7262,1.7266,1.7258,1.7264,7900600024.0
2008-10-16 20:05:00,1.7263,1.7268,1.726,1.7262,7181000020.0
2008-10-16 20:10:00,1.7261,1.7272,1.7255,1.7255,7181000020.0
2008-10-16 20:15:00,1.7256,1.7261,1.7249,1.7249,7181000020.0
2008-10-16 20:20:00,1.72475,1.7251,1.7244,1.7246,4823000084.0
2008-10-16 20:25:00,1.7247,1.7276,1.7246,1.7272,6624600058.0
2008-10-16 20:30:00,1.7273,1.7276,1.7264,1.7267,10287000050.0
2008-10-16 20:35:00,1.727,1.7296,1.7262,1.7295,10287000050.0
2008-10-16 20:40:00,1.7294,1.7296,1.7285,1.7285,10287000050.0
2008-10-16 20:45:00,1.7286,1.7315,1.728,1.7315,10287000050.0
2008-10-16 20:50:00,1.7316,1.7323,1.7301,1.7312,10287000050.0
2008-10-16 20:55:00,1.7311,1.7316,1.7288,1.7288,10287000050.0
2008-10-16 21:00:00,1.7283,1.7302,1.728,1.73,10287000050.0
2008-10-16 21:05:00,1.7299,1.7328,1.7291,1.7328,10287000050.0
2008-10-16 21:10:00,1.733,1.734,1.7312,1.7334,6967000040.0
2008-10-16 21:15:00,1.7335,1.7342,1.7331,1.7333,6967000040.0
2008-10-16 21:20:00,1.7332,1.7335,1.7315,1.7318,6967000040.0
2008-10-16 21:25:00,1.7319,1.7325,1.7316,1.73195,6967000040.0
2008-10-16 21:30:00,1.7321,1.7325,1.7309,1.7313,10253999935.0
2008-10-16 21:35:00,1.7315,1.7321,1.7305,1.732,5067000040.0
2008-10-16 21:40:00,1.7321,1.7333,1.7319,1.7333,6190200018.0
2008-10-16 21:45:00,1.7334,1.7343,1.733,1.734,10682999930.0
2008-10-16 21:50:00,1.7343,1.7343,1.7336,1.734,10682999930.0
2008-10-16 21:55:00,1.7341,1.7349,1.7338,1.7347,8426500010.0
2008-10-16 22:00:00,1.7348,1.7348,1.7338,1.7346,7299699922.0
2008-10-16 22:05:00,1.7348,1.7352,1.7346,1.7352,7017999900.0
2008-10-16 22:10:00,1.7351,1.7351,1.7341,1.7343,7519600010.0
2008-10-16 22:15:00,1.7342,1.7348,1.73405,1.73455,7369100035.0
2008-10-16 22:20:00,1.7347,1.7348,1.7334,1.7338,5134000045.0
2008-10-16 22:25:00,1.7337,1.7338,1.7315,1.7316,5134000045.0
2008-10-16 22:30:00,1.7314,1.7314,1.729,1.7305,5134000045.0
2008-10-16 22:35:00,1.731,1.7313,1.7304,1.7305,10215000000.0
2008-10-16 22:40:00,1.73025,1.73085,1.73005,1.73045,5163199975.0
2008-10-16 22:45:00,1.73045,1.73045,1.72905,1.7303,5586499982.0
2008-10-16 22:50:00,1.7302,1.7309,1.73,1.7308,4510299994.0
2008-10-16 22:55:00,1.7309,1.7309,1.7297,1.7303,5725800001.0
2008-10-16 23:00:00,1.73015,1.7305,1.729,1.7299,3155699986.0
2008-10-16 23:05:00,1.7304,1.7304,1.7287,1.7295,9800499995.0
2008-10-16 23:10:00,1.7297,1.7303,1.7288,1.7298,9800499995.0
2008-10-16 23:15:00,1.7297,1.733,1.7297,1.73055,9800499995.0
2008-10-16 23:20:00,1.73065,1.7318,1.73055,1.7311,3719600039.0
2008-10-16 23:25:00,1.7311,1.73195,1.7311,1.73138,3186000011.0
2008-10-16 23:30:00,1.7314,1.7314,1.7289,1.7307,3902199958.0
2008-10-16 23:35:00,1.7306,1.7312,1.7302,1.7311,1311800007.0
2008-10-16 23:40:00,1.7313,1.7318,1.73065,1.7317,318299998.0
2008-10-16 23:45:00,1.7316,1.7318,1.7306,1.7306,126200001.0
2008-10-16 23:50:00,1.7308,1.73158,1.7307,1.73143,1819200014.0
2008-10-16 23:55:00,1.7313,1.73143,1.7306,1.7308,2431600028.0
2008-10-17 00:00:00,1.7308,1.73146,1.7308,1.73094,1150299999.0
2008-10-17 00:05:00,1.7316,1.7323,1.7316,1.7316,349199999.0
2008-10-17 00:10:00,1.73175,1.73255,1.73175,1.73225,1068400005.0
2008-10-17 00:15:00,1.7326,1.7327,1.73178,1.7326,1934100028.0
2008-10-17 00:20:00,1.73295,1.7334,1.73295,1.7334,6103399948.0
2008-10-17 00:25:00,1.7332,1.73425,1.7332,1.73425,9273599950.0
2008-10-17 00:30:00,1.73425,1.73425,1.73335,1.73425,5694399929.0
2008-10-17 00:35:00,1.73425,1.7346,1.7338,1.73412,3674000034.0
2008-10-17 00:40:00,1.7343,1.7347,1.73395,1.7344,3761800047.0
2008-10-17 00:45:00,1.7345,1.73465,1.7343,1.7343,6130400024.0
2008-10-17 00:50:00,1.7343,1.7343,1.73275,1.73335,7385899950.0
2008-10-17 00:55:00,1.7334,1.7341,1.7334,1.7339,6573299945.0
2008-10-17 01:00:00,1.73345,1.7342,1.73313,1.7338,6544699950.0
2008-10-17 01:05:00,1.7338,1.7343,1.7337,1.7343,3994400008.0
2008-10-17 01:10:00,1.73425,1.7347,1.734,1.7347,2823200002.0
2008-10-17 01:15:00,1.7346,1.735,1.73425,1.7349,2255500031.0
2008-10-17 01:20:00,1.7348,1.7348,1.7344,1.7344,4567300033.0
2008-10-17 01:25:00,1.7347,1.7347,1.73405,1.73435,3280399983.0
2008-10-17 01:30:00,1.73425,1.7347,1.73425,1.73425,4334000030.0
2008-10-17 01:35:00,1.7344,1.7345,1.7341,1.7341,2382599988.0
2008-10-17 01:40:00,1.7341,1.73415,1.73345,1.73345,1851999972.0
2008-10-17 01:45:00,1.7332,1.7339,1.7332,1.7337,3986399983.0
2008-10-17 01:50:00,1.7334,1.7342,1.733,1.734,1074000001.0
2008-10-17 01:55:00,1.73325,1.7334,1.73325,1.7334,1113199996.0
2008-10-17 02:00:00,1.7334,1.73385,1.7334,1.73375,1945700007.0
2008-10-17 02:05:00,1.7338,1.7342,1.7337,1.73375,5277000054.0
2008-10-17 02:10:00,1.73375,1.7349,1.7337,1.73475,4023199964.0
2008-10-17 02:15:00,1.73475,1.73495,1.7346,1.7347,3842800006.0
2008-10-17 02:20:00,1.7349,1.7349,1.7345,1.73455,5086199990.0
2008-10-17 02:25:00,1.73465,1.735,1.7346,1.73465,5478299980.0
2008-10-17 02:30:00,1.7346,1.7349,1.7343,1.7343,3752300001.0
2008-10-17 02:35:00,1.7344,1.7345,1.73407,1.7341,1078999996.0
2008-10-17 02:40:00,1.7341,1.7341,1.7325,1.7332,4137899992.0
2008-10-17 02:45:00,1.7332,1.7335,1.733,1.73345,1494600002.0
2008-10-17 02:50:00,1.73335,1.734,1.73295,1.7335,4631700056.0
2008-10-17 02:55:00,1.73375,1.73375,1.7327,1.733,4725300018.0
2008-10-17 03:00:00,1.7328,1.734,1.73205,1.7337,5234000005.0
2008-10-17 03:05:00,1.7336,1.7339,1.7333,1.7337,8891000057.0
2008-10-17 03:10:00,1.73365,1.734,1.73315,1.73345,7352300016.0
2008-10-17 03:15:00,1.7335,1.73365,1.7331,1.7333,7951500042.0
2008-10-17 03:20:00,1.7331,1.7334,1.7317,1.7321,7409900021.0
2008-10-17 03:25:00,1.7321,1.7321,1.7309,1.7312,5888899983.0
2008-10-17 03:30:00,1.73125,1.73225,1.73125,1.73175,2858400002.0
2008-10-17 03:35:00,1.7319,1.7329,1.73175,1.7326,6261199987.0
2008-10-17 03:40:00,1.7326,1.7326,1.7283,1.7283,5884499948.0
2008-10-17 03:45:00,1.7285,1.72915,1.7282,1.7287,4807299968.0
2008-10-17 03:50:00,1.72875,1.73055,1.72875,1.73055,5741500017.0
2008-10-17 03:55:00,1.7306,1.7319,1.7306,1.7317,7215899932.0
2008-10-17 04:00:00,1.7317,1.733,1.7316,1.7318,2684799983.0
2008-10-17 04:05:00,1.732,1.732,1.7314,1.7316,6036400074.0
2008-10-17 04:10:00,1.7319,1.73235,1.7317,1.73225,7138400075.0
2008-10-17 04:15:00,1.7324,1.7329,1.7321,1.7323,8084500035.0
2008-10-17 04:20:00,1.73205,1.7324,1.7314,1.7317,5583600017.0
2008-10-17 04:25:00,1.7316,1.7316,1.7306,1.731,3907799993.0
2008-10-17 04:30:00,1.7311,1.7316,1.7311,1.7314,2738799984.0
2008-10-17 04:35:00,1.73155,1.73215,1.73124,1.73195,3317839992.0
2008-10-17 04:40:00,1.73205,1.73235,1.73185,1.73235,2036799967.0
2008-10-17 04:45:00,1.7324,1.7324,1.73175,1.7321,2168699996.0
2008-10-17 04:50:00,1.73225,1.7327,1.73215,1.7327,1512499976.0
2008-10-17 04:55:00,1.7327,1.7327,1.7324,1.73255,2006400012.0
2008-10-17 05:00:00,1.73235,1.73255,1.7315,1.7324,2941200022.0
2008-10-17 05:05:00,1.7325,1.7325,1.73145,1.7318,6967100053.0
2008-10-17 05:10:00,1.7316,1.7319,1.731,1.7315,8616500032.0
2008-10-17 05:15:00,1.7315,1.7315,1.7303,1.73065,7663299915.0
2008-10-17 05:20:00,1.73065,1.7329,1.73055,1.7324,6416599960.0
2008-10-17 05:25:00,1.7324,1.7328,1.73215,1.7323,4650200006.0
2008-10-17 05:30:00,1.7321,1.73335,1.7321,1.7331,4730999987.0
2008-10-17 05:35:00,1.7331,1.73345,1.73305,1.73345,3147600020.0
2008-10-17 05:40:00,1.73345,1.7337,1.7331,1.7332,5190200051.0
2008-10-17 05:45:00,1.7331,1.7332,1.73275,1.733,3618700044.0
2008-10-17 05:50:00,1.73305,1.73325,1.7329,1.733,484199995.0
2008-10-17 05:55:00,1.73305,1.73335,1.7329,1.7331,1364900002.0
2008-10-17 06:00:00,1.7331,1.734,1.733,1.7339,6621699947.0
2008-10-17 06:05:00,1.7338,1.7339,1.7329,1.7331,5125499963.0
2008-10-17 06:10:00,1.733,1.73325,1.7327,1.73291,4478100004.0
2008-10-17 06:15:00,1.73305,1.73335,1.7329,1.7332,1863900002.0
2008-10-17 06:20:00,1.7334,1.734,1.7332,1.734,1244100012.0
2008-10-17 06:25:00,1.73395,1.7343,1.7334,1.7336,3774799992.0
2008-10-17 06:30:00,1.7339,1.7345,1.7337,1.7337,3186799983.0
2008-10-17 06:35:00,1.7337,1.73385,1.7335,1.7336,2951400009.0
2008-10-17 06:40:00,1.7336,1.73385,1.7335,1.73375,2147199987.0
2008-10-17 06:45:00,1.73375,1.7345,1.73375,1.7341,7551099927.0
2008-10-17 06:50:00,1.7341,1.7344,1.73375,1.7339,5547099996.0
2008-10-17 06:55:00,1.73385,1.7342,1.7337,1.7338,4602999957.0
2008-10-17 07:00:00,1.7339,1.7351,1.7337,1.7348,8663099971.0
2008-10-17 07:05:00,1.7347,1.73515,1.7344,1.7347,6151400002.0
2008-10-17 07:10:00,1.73465,1.73485,1.7334,1.7337,5988500024.0
2008-10-17 07:15:00,1.7336,1.7338,1.7326,1.7338,10365000085.0
2008-10-17 07:20:00,1.7339,1.7347,1.73345,1.7339,6725800041.0
2008-10-17 07:25:00,1.7339,1.73395,1.73315,1.73315,2464000004.0
2008-10-17 07:30:00,1.73295,1.73305,1.7312,1.7312,3129280012.0
2008-10-17 07:35:00,1.7312,1.7313,1.73055,1.7311,5568780009.0
2008-10-17 07:40:00,1.7311,1.7319,1.73105,1.7316,4702480001.0
2008-10-17 07:45:00,1.7318,1.7321,1.7314,1.7315,4358899995.0
2008-10-17 07:50:00,1.7317,1.7326,1.7317,1.73235,5453179994.0
2008-10-17 07:55:00,1.7324,1.7333,1.7321,1.733,5329800030.0
2008-10-17 08:00:00,1.733,1.73305,1.7316,1.7319,830100002.0
2008-10-17 08:05:00,1.73195,1.7341,1.73195,1.7336,6092099960.0
2008-10-17 08:10:00,1.73365,1.734,1.733,1.7331,3945299999.0
2008-10-17 08:15:00,1.7335,1.7349,1.7333,1.7348,8035400017.0
2008-10-17 08:20:00,1.7347,1.7351,1.7327,1.7328,8185000005.0
2008-10-17 08:25:00,1.733,1.7333,1.7328,1.7333,6548000004.0
2008-10-17 08:30:00,1.7332,1.7356,1.7332,1.7352,8185000005.0
2008-10-17 08:35:00,1.7351,1.7353,1.7331,1.7331,8185000005.0
2008-10-17 08:40:00,1.7328,1.733,1.7321,1.7328,6548000004.0
2008-10-17 08:45:00,1.733,1.7347,1.7328,1.7342,8185000005.0
2008-10-17 08:50:00,1.7344,1.7344,1.7334,1.7338,6548000004.0
2008-10-17 08:55:00,1.7337,1.7353,1.7335,1.7352,8185000005.0
2008-10-17 09:00:00,1.7351,1.7351,1.7338,1.7342,8185000005.0
2008-10-17 09:05:00,1.7344,1.7381,1.7344,1.7378,8185000005.0
2008-10-17 09:10:00,1.7376,1.7376,1.7367,1.7369,8185000005.0
2008-10-17 09:15:00,1.7373,1.7378,1.737,1.7372,8185000005.0
2008-10-17 09:20:00,1.7374,1.7378,1.7365,1.7374,8185000005.0
2008-10-17 09:25:00,1.7372,1.7373,1.7361,1.7366,8687739933.0
2008-10-17 09:30:00,1.7363,1.7365,1.7352,1.7352,9022899885.0
2008-10-17 09:35:00,1.7354,1.7356,1.7332,1.7345,9022899885.0
2008-10-17 09:40:00,1.7348,1.735,1.7328,1.7332,9022899885.0
2008-10-17 09:45:00,1.7331,1.7331,1.7308,1.7315,9022899885.0
2008-10-17 09:50:00,1.7314,1.7314,1.7297,1.7309,9022899885.0
2008-10-17 09:55:00,1.731,1.7313,1.7284,1.7285,9022899885.0
2008-10-17 10:00:00,1.7284,1.7284,1.7251,1.7267,9022899885.0
2008-10-17 10:05:00,1.7266,1.7271,1.7253,1.7269,9022899885.0
2008-10-17 10:10:00,1.727,1.728,1.727,1.7276,9022899885.0
2008-10-17 10:15:00,1.7278,1.7306,1.7277,1.7299,9022899885.0
2008-10-17 10:20:00,1.7297,1.7297,1.728,1.7288,9022899885.0
2008-10-17 10:25:00,1.7287,1.7302,1.7287,1.7299,9051399928.0
2008-10-17 10:30:00,1.7297,1.7311,1.7295,1.7305,7332320080.0
2008-10-17 10:35:00,1.7303,1.7303,1.7286,1.7293,9165400100.0
2008-10-17 10:40:00,1.7294,1.7306,1.7289,1.7304,9165400100.0
2008-10-17 10:45:00,1.7308,1.7316,1.7298,1.7313,9085760088.0
2008-10-17 10:50:00,1.7312,1.732,1.7291,1.7294,8271980073.0
2008-10-17 10:55:00,1.7292,1.7301,1.7286,1.7291,8764340091.0
2008-10-17 11:00:00,1.72945,1.7307,1.7293,1.7298,10369120111.0
2008-10-17 11:05:00,1.7301,1.7313,1.7301,1.7311,10412100110.0
2008-10-17 11:10:00,1.7308,1.7311,1.7301,1.7303,10412100110.0
2008-10-17 11:15:00,1.7302,1.7302,1.727,1.7288,10412100110.0
2008-10-17 11:20:00,1.7289,1.7292,1.7268,1.7282,10412100110.0
2008-10-17 11:25:00,1.7278,1.7281,1.7274,1.7278,10412100110.0
2008-10-17 11:30:00,1.7276,1.7289,1.7271,1.7285,10412100110.0
2008-10-17 11:35:00,1.7289,1.7309,1.7289,1.7304,10412100110.0
2008-10-17 11:40:00,1.7302,1.732,1.7296,1.7317,10412100110.0
2008-10-17 11:45:00,1.7318,1.7337,1.7317,1.7328,10412100110.0
2008-10-17 11:50:00,1.7327,1.7342,1.7326,1.733,10412100110.0
2008-10-17 11:55:00,1.7332,1.7332,1.7324,1.7327,10412100110.0
2008-10-17 12:00:00,1.7328,1.7329,1.7316,1.7318,10412100110.0
2008-10-17 12:05:00,1.7317,1.7324,1.7303,1.7307,10412100110.0
2008-10-17 12:10:00,1.7308,1.7309,1.7278,1.7298,10412100110.0
2008-10-17 12:15:00,1.7296,1.7303,1.7276,1.7278,10412100110.0
2008-10-17 12:20:00,1.728,1.7291,1.7268,1.7291,8637680106.0
2008-10-17 12:25:00,1.7295,1.7302,1.7286,1.7293,5976050100.0
2008-10-17 12:30:00,1.7291,1.7296,1.729,1.729,5976050100.0
2008-10-17 12:35:00,1.7289,1.7297,1.7287,1.7294,9956050085.0
2008-10-17 12:40:00,1.7292,1.7296,1.7288,1.7296,9956050085.0
2008-10-17 12:45:00,1.7301,1.7301,1.7289,1.7293,9956050085.0
2008-10-17 12:50:00,1.7294,1.7303,1.7289,1.7289,9956050085.0
2008-10-17 12:55:00,1.729,1.73,1.7287,1.7296,9956050085.0
2008-10-17 13:00:00,1.7297,1.73,1.7292,1.7294,9351115107.0
2008-10-17 13:05:00,1.7294,1.7294,1.7283,1.7283,4645590029.0
2008-10-17 13:10:00,1.7283,1.72855,1.7255,1.726,6765960036.0
2008-10-17 13:15:00,1.7259,1.7281,1.7259,1.7277,6614500020.0
2008-10-17 13:20:00,1.7276,1.7285,1.7259,1.7281,6614500020.0
2008-10-17 13:25:00,1.7283,1.7292,1.7278,1.7288,6614500020.0
2008-10-17 13:30:00,1.7289,1.7299,1.7284,1.7295,6614500020.0
2008-10-17 13:35:00,1.7294,1.7303,1.7291,1.7294,6614500020.0
2008-10-17 13:40:00,1.7295,1.7307,1.7292,1.7304,6614500020.0
2008-10-17 13:45:00,1.7306,1.7314,1.7301,1.7303,6614500020.0
2008-10-17 13:50:00,1.7304,1.7306,1.7302,1.7302,5291600016.0
2008-10-17 13:55:00,1.7304,1.7315,1.7303,1.7314,6227919996.0
2008-10-17 14:00:00,1.7315,1.7318,1.7294,1.7301,5970199980.0
2008-10-17 14:05:00,1.7302,1.7304,1.7284,1.7298,5970199980.0
2008-10-17 14:10:00,1.7297,1.7304,1.7293,1.7296,5970199980.0
2008-10-17 14:15:00,1.7297,1.73,1.7287,1.7287,5970199980.0
2008-10-17 14:20:00,1.7284,1.7286,1.727,1.7277,5970199980.0
2008-10-17 14:25:00,1.7276,1.7294,1.7273,1.7291,5970199980.0
2008-10-17 14:30:00,1.7287,1.7287,1.7264,1.7278,5970199980.0
2008-10-17 14:35:00,1.7277,1.7291,1.7268,1.7291,5970199980.0
2008-10-17 14:40:00,1.729,1.7303,1.7281,1.7293,5970199980.0
2008-10-17 14:45:00,1.7294,1.7312,1.7282,1.7309,5970199980.0
2008-10-17 14:50:00,1.7308,1.7329,1.7307,1.7308,5970199980.0
2008-10-17 14:55:00,1.7307,1.7323,1.7307,1.7315,5970199980.0
2008-10-17 15:00:00,1.7316,1.7319,1.7302,1.7303,5970199980.0
2008-10-17 15:05:00,1.7304,1.7318,1.7302,1.7311,5970199980.0
2008-10-17 15:10:00,1.7312,1.7316,1.7301,1.7304,5970199980.0
2008-10-17 15:15:00,1.7303,1.7308,1.7292,1.7293,5970199980.0
2008-10-17 15:20:00,1.7294,1.7294,1.7277,1.728,5970199980.0
2008-10-17 15:25:00,1.7281,1.7293,1.7277,1.7284,5970199980.0
2008-10-17 15:30:00,1.7285,1.7292,1.7278,1.7291,5970199980.0
2008-10-17 15:35:00,1.7292,1.7297,1.7285,1.7295,5970199980.0
2008-10-17 15:40:00,1.7296,1.7308,1.7292,1.7301,5970199980.0
2008-10-17 15:45:00,1.7302,1.7307,1.7289,1.7299,5970199980.0
2008-10-17 15:50:00,1.7298,1.731,1.7295,1.731,5970199980.0
2008-10-17 15:55:00,1.7311,1.7319,1.73,1.7317,5970199980.0
2008-10-17 16:00:00,1.7316,1.7322,1.7307,1.7318,5970199980.0
2008-10-17 16:05:00,1.7319,1.7329,1.7303,1.7308,5970199980.0
2008-10-17 16:10:00,1.7309,1.7309,1.7285,1.7294,5970199980.0
2008-10-17 16:15:00,1.7295,1.7298,1.7258,1.7267,5970199980.0
2008-10-17 16:20:00,1.727,1.7271,1.7246,1.7252,5970199980.0
2008-10-17 16:25:00,1.7253,1.7255,1.7224,1.7244,5970199980.0
2008-10-17 16:30:00,1.7245,1.7248,1.7234,1.7244,5970199980.0
2008-10-17 16:35:00,1.7243,1.7257,1.7239,1.7247,5970199980.0
2008-10-17 16:40:00,1.7245,1.7247,1.723,1.7238,5970199980.0
2008-10-17 16:45:00,1.724,1.7267,1.724,1.7267,5970199980.0
2008-10-17 16:50:00,1.7268,1.7268,1.7239,1.7244,5970199980.0
2008-10-17 16:55:00,1.7245,1.7257,1.7235,1.7257,5970199980.0
2008-10-17 17:00:00,1.7258,1.7273,1.7251,1.7266,5970199980.0
2008-10-17 17:05:00,1.7265,1.7274,1.7264,1.7273,5970199980.0
2008-10-17 17:10:00,1.7274,1.7296,1.7273,1.7288,5970199980.0
2008-10-17 17:15:00,1.7287,1.7299,1.7273,1.7276,5970199980.0
2008-10-17 17:20:00,1.7277,1.7283,1.727,1.7271,5970199980.0
2008-10-17 17:25:00,1.7272,1.7273,1.7255,1.7261,5970199980.0
2008-10-17 17:30:00,1.7259,1.7264,1.7255,1.7256,5970199980.0
2008-10-17 17:35:00,1.7258,1.7263,1.7247,1.7259,5970199980.0
2008-10-17 17:40:00,1.7261,1.7278,1.7259,1.7276,5970199980.0
2008-10-17 17:45:00,1.7275,1.7278,1.7254,1.7277,5970199980.0
2008-10-17 17:50:00,1.7278,1.729,1.7274,1.7276,5970199980.0
2008-10-17 17:55:00,1.7279,1.7303,1.7278,1.7303,5970199980.0
2008-10-17 18:00:00,1.7304,1.7307,1.729,1.73,5970199980.0
2008-10-17 18:05:00,1.7298,1.7314,1.7295,1.7301,5970199980.0
2008-10-17 18:10:00,1.7302,1.7302,1.72805,1.72815,5970199980.0
2008-10-17 18:15:00,1.7282,1.7285,1.7276,1.7277,9715999975.0
2008-10-17 18:20:00,1.7278,1.7288,1.7276,1.7278,9715999975.0
2008-10-17 18:25:00,1.7281,1.7288,1.7278,1.7285,9715999975.0
2008-10-17 18:30:00,1.7285,1.729,1.728,1.7286,10514500150.0
2008-10-17 18:35:00,1.7287,1.7291,1.72805,1.7288,9350399981.0
2008-10-17 18:40:00,1.7287,1.7294,1.7281,1.72895,3755999925.0
2008-10-17 18:45:00,1.7292,1.7294,1.7286,1.7287,2926000045.0
2008-10-17 18:50:00,1.7286,1.7291,1.7284,1.7288,3199600051.0
2008-10-17 18:55:00,1.7291,1.7304,1.7288,1.7295,10564999970.0
2008-10-17 19:00:00,1.7294,1.7324,1.7294,1.7322,10564999970.0
2008-10-17 19:05:00,1.732,1.7322,1.73135,1.73135,8477599955.0
2008-10-17 19:10:00,1.7316,1.7316,1.7302,1.7307,10307400060.0
2008-10-17 19:15:00,1.73045,1.7309,1.7302,1.7309,5591480010.0
2008-10-17 19:20:00,1.7306,1.73125,1.7305,1.7312,7660880070.0
2008-10-17 19:25:00,1.7312,1.7347,1.73115,1.7338,8963480020.0
2008-10-17 19:30:00,1.7339,1.7342,1.7335,1.7339,10149600015.0
2008-10-17 19:35:00,1.7341,1.7346,1.734,1.7343,10149600015.0
2008-10-17 19:40:00,1.734,1.7347,1.733,1.7342,10149600015.0
2008-10-17 19:45:00,1.7343,1.7345,1.7336,1.7341,7009299970.0
2008-10-17 19:50:00,1.7343,1.7348,1.7334,1.7344,10278499970.0
2008-10-17 19:55:00,1.7343,1.7343,1.7333,1.7337,10278499970.0
2008-10-17 20:00:00,1.7335,1.734,1.7328,1.7335,9048999975.0
2008-10-17 20:05:00,1.7336,1.7339,1.7326,1.7332,5372080000.0
2008-10-17 20:10:00,1.7335,1.7336,1.7309,1.7312,7111079924.0
2008-10-17 20:15:00,1.7311,1.7315,1.7308,1.7311,10079599958.0
2008-10-17 20:20:00,1.731,1.7312,1.7308,1.7311,9643000000.0
2008-10-17 20:25:00,1.731,1.7322,1.7308,1.7319,9958960003.0
2008-10-17 20:30:00,1.7318,1.7323,1.7318,1.73205,6588479996.0
2008-10-17 20:35:00,1.7321,1.7321,1.7315,1.7317,9064799979.0
2008-10-17 20:40:00,1.7316,1.7327,1.7307,1.7322,9191999945.0
2008-10-17 20:45:00,1.7322,1.7332,1.73195,1.733,8907459978.0
2008-10-17 20:50:00,1.7328,1.7334,1.7326,1.73285,6881479966.0
2008-10-17 20:55:00,1.7328,1.7332,1.7327,1.73305,4513760005.0
2008-10-17 21:00:00,1.7334,1.7342,1.7329,1.733,4746639997.0
2008-10-17 21:05:00,1.73275,1.7332,1.7324,1.73285,2697967482.0
2008-10-17 21:10:00,1.7328,1.7329,1.7317,1.73195,8602800015.0
2008-10-17 21:15:00,1.73185,1.7322,1.7312,1.7314,7080880012.0
2008-10-17 21:20:00,1.7313,1.732,1.7306,1.7319,7801000050.0
2008-10-17 21:25:00,1.73185,1.732,1.7307,1.73135,6350780017.0
2008-10-17 21:30:00,1.73135,1.73215,1.7312,1.73155,5550979993.0
2008-10-17 21:35:00,1.7316,1.7318,1.7308,1.73105,6525240005.0
2008-10-17 21:40:00,1.73105,1.7317,1.7309,1.73165,2437599989.0
2008-10-17 21:45:00,1.7317,1.732,1.7312,1.73125,4775599986.0
2008-10-17 21:50:00,1.73125,1.7317,1.7302,1.7302,4004600033.0
2008-10-17 21:55:00,1.7301,1.7311,1.7297,1.7305,6831600026.0
2008-10-17 22:00:00,1.73025,1.7312,1.7302,1.7312,3498000025.0
2008-10-17 22:05:00,1.73125,1.73355,1.73125,1.7332,6000100005.0
2008-10-17 22:10:00,1.7331,1.7335,1.73285,1.733,7088199972.0
2008-10-17 22:15:00,1.73295,1.7332,1.73225,1.73225,4967900006.0
2008-10-17 22:20:00,1.7328,1.7328,1.73135,1.73195,6106900037.0
2008-10-17 22:25:00,1.73195,1.73225,1.7297,1.7297,4409400015.0
2008-10-17 22:30:00,1.7297,1.7305,1.729,1.73045,4429400007.0
2008-10-17 22:35:00,1.7303,1.7306,1.7294,1.72945,1177499992.0
2008-10-17 22:40:00,1.7294,1.7297,1.7277,1.72875,6517999984.0
2008-10-17 22:45:00,1.72875,1.72935,1.72818,1.7289,2144099982.0
2008-10-17 22:50:00,1.729,1.7295,1.72855,1.72865,4186999978.0
2008-10-17 22:55:00,1.7283,1.72925,1.72795,1.7281,4334699986.0
2008-10-20 00:00:00,1.7311,1.7313,1.7311,1.7311,1027999992.0
2008-10-20 00:05:00,1.7312,1.7314,1.731,1.7313,2569999980.0
2008-10-20 00:10:00,1.7312,1.7315,1.731,1.7312,2569999980.0
2008-10-20 00:15:00,1.7313,1.7314,1.7312,1.7314,1541999988.0
2008-10-20 00:20:00,1.7313,1.7314,1.7311,1.7311,513999996.0
2008-10-20 00:25:00,1.7309,1.7312,1.7309,1.731,1027999992.0
2008-10-20 00:30:00,1.7309,1.7309,1.7308,1.7308,1027999992.0
2008-10-20 00:35:00,1.7309,1.731,1.7308,1.7308,1027999992.0
2008-10-20 00:45:00,1.7311,1.7312,1.7308,1.7309,1541999988.0
2008-10-20 00:50:00,1.731,1.731,1.7309,1.7309,513999996.0
2008-10-20 00:55:00,1.7311,1.7311,1.7309,1.7309,1027999992.0
2008-10-20 01:00:00,1.7304,1.7304,1.7297,1.73,1541999988.0
2008-10-20 01:05:00,1.7299,1.7304,1.7299,1.7301,1541999988.0
2008-10-20 01:10:00,1.7304,1.7305,1.7304,1.7304,1027999992.0
2008-10-20 01:15:00,1.7302,1.7302,1.7294,1.7296,1541999988.0
2008-10-20 01:20:00,1.7295,1.7295,1.7284,1.7293,2055999984.0
2008-10-20 01:25:00,1.7294,1.7298,1.7293,1.7297,2569999980.0
2008-10-20 01:30:00,1.7295,1.7325,1.7295,1.7325,2569999980.0
2008-10-20 01:35:00,1.7323,1.7333,1.7323,1.7331,2569999980.0
2008-10-20 01:40:00,1.733,1.7331,1.7328,1.7328,513999996.0
2008-10-20 01:45:00,1.733,1.733,1.7329,1.733,1027999992.0
2008-10-20 01:50:00,1.7329,1.7329,1.7321,1.7326,2569999980.0
2008-10-20 01:55:00,1.7327,1.7329,1.7323,1.7326,2569999980.0
2008-10-20 02:00:00,1.7322,1.7344,1.7322,1.7339,1846999994.0
2008-10-20 02:05:00,1.7339,1.73425,1.7335,1.73375,2621899985.0
2008-10-20 02:10:00,1.7337,1.7337,1.73205,1.7328,2155700000.0
2008-10-20 02:15:00,1.733,1.7337,1.7329,1.733,6303499975.0
2008-10-20 02:20:00,1.7331,1.7335,1.7328,1.7328,4937699961.0
2008-10-20 02:25:00,1.7329,1.733,1.7323,1.7325,7487999892.0
2008-10-20 02:30:00,1.7325,1.7329,1.7325,1.7325,2487240021.0
2008-10-20 02:35:00,1.7325,1.7333,1.7325,1.733,7163419995.0
2008-10-20 02:40:00,1.7329,1.734,1.7329,1.7336,6870959968.0
2008-10-20 02:45:00,1.7335,1.7336,1.7327,1.7332,6870959968.0
2008-10-20 02:50:00,1.7331,1.7343,1.7325,1.7325,8588699960.0
2008-10-20 02:55:00,1.73335,1.73375,1.7307,1.7316,5630159987.0
2008-10-20 03:00:00,1.7316,1.7325,1.7315,1.7323,3168239983.0
2008-10-20 03:05:00,1.7325,1.7328,1.7322,1.7326,1446799983.0
2008-10-20 03:10:00,1.7325,1.7326,1.7302,1.7315,2378000015.0
2008-10-20 03:15:00,1.7316,1.7323,1.7315,1.732,2280400002.0
2008-10-20 03:20:00,1.732,1.7322,1.7314,1.7315,2031400003.0
2008-10-20 03:25:00,1.7316,1.732,1.7314,1.732,4718199997.0
2008-10-20 03:30:00,1.7321,1.7324,1.7318,1.73195,4819200027.0
2008-10-20 03:35:00,1.7324,1.7326,1.7313,1.73155,8089199957.0
2008-10-20 03:40:00,1.73155,1.73265,1.7314,1.7322,9433999977.0
2008-10-20 03:45:00,1.7322,1.7327,1.732,1.7323,4637999991.0
2008-10-20 03:50:00,1.7322,1.7324,1.7321,1.7324,7872199978.0
2008-10-20 03:55:00,1.73245,1.7325,1.73235,1.73235,1085000030.0
2008-10-20 04:00:00,1.73235,1.7324,1.7321,1.7323,6320240025.0
2008-10-20 04:05:00,1.7321,1.73215,1.7316,1.73165,3094400002.0
2008-10-20 04:10:00,1.73165,1.7318,1.7316,1.7316,919000004.0
2008-10-20 04:15:00,1.7316,1.7316,1.731,1.73125,5431800004.0
2008-10-20 04:20:00,1.73125,1.7314,1.7311,1.7311,1559200003.0
2008-10-20 04:25:00,1.7311,1.73125,1.731,1.7311,4248200063.0
2008-10-20 04:30:00,1.7311,1.73135,1.7311,1.73135,2080000013.0
2008-10-20 04:35:00,1.7313,1.7314,1.73088,1.73088,1465999994.0
2008-10-20 04:40:00,1.73095,1.73135,1.7307,1.7307,3878799986.0
2008-10-20 04:45:00,1.7306,1.7312,1.7302,1.73115,3452399958.0
2008-10-20 04:50:00,1.7314,1.73275,1.7314,1.7324,6984199976.0
2008-10-20 04:55:00,1.73245,1.73245,1.73153,1.73187,1211200007.0
2008-10-20 05:00:00,1.73235,1.7324,1.7323,1.7323,5170900056.0
2008-10-20 05:05:00,1.73235,1.734,1.73235,1.734,5026200019.0
2008-10-20 05:10:00,1.7341,1.73445,1.7339,1.7342,7190279998.0
2008-10-20 05:15:00,1.734,1.73455,1.73345,1.7337,2382680001.0
2008-10-20 05:20:00,1.7337,1.734,1.7332,1.73335,2389499992.0
2008-10-20 05:25:00,1.73335,1.7334,1.7333,1.7334,458400004.0
2008-10-20 05:30:00,1.7334,1.7334,1.7333,1.73335,519699994.0
2008-10-20 05:35:00,1.73345,1.7343,1.7334,1.73405,3939839993.0
2008-10-20 05:40:00,1.73405,1.7349,1.73405,1.7341,6610619988.0
2008-10-20 05:45:00,1.7344,1.7345,1.7338,1.73385,8351200039.0
2008-10-20 05:50:00,1.73385,1.73385,1.7334,1.73355,2454300002.0
2008-10-20 05:55:00,1.73355,1.7347,1.73345,1.73445,4241840001.0
2008-10-20 06:00:00,1.7344,1.73445,1.73345,1.73365,3271380021.0
2008-10-20 06:05:00,1.73375,1.73485,1.7337,1.7346,4179700019.0
2008-10-20 06:10:00,1.7346,1.735,1.7346,1.7349,1711000003.0
2008-10-20 06:15:00,1.7349,1.7373,1.73475,1.7373,7174899993.0
2008-10-20 06:20:00,1.7372,1.739,1.7372,1.7373,7717799934.0
2008-10-20 06:25:00,1.737,1.7376,1.737,1.7373,1764399996.0
2008-10-20 06:30:00,1.7373,1.7374,1.7362,1.73715,7061180017.0
2008-10-20 06:35:00,1.7375,1.7375,1.736,1.7364,7620680028.0
2008-10-20 06:40:00,1.7362,1.7378,1.7359,1.7377,6143659976.0
2008-10-20 06:45:00,1.7378,1.73815,1.7372,1.7376,1979280025.0
2008-10-20 06:50:00,1.7375,1.73825,1.7366,1.73825,4459040015.0
2008-10-20 06:55:00,1.73815,1.739,1.7369,1.7385,3575900014.0
2008-10-20 07:00:00,1.7385,1.73915,1.7385,1.73915,1877399985.0
2008-10-20 07:05:00,1.7393,1.7395,1.7387,1.7391,3371600021.0
2008-10-20 07:10:00,1.73885,1.73885,1.7382,1.7384,6656699994.0
2008-10-20 07:15:00,1.7385,1.739,1.7384,1.73885,2976800041.0
2008-10-20 07:20:00,1.7388,1.7388,1.73855,1.7386,7733400001.0
2008-10-20 07:25:00,1.7387,1.7387,1.7367,1.737,7607100006.0
2008-10-20 07:30:00,1.7368,1.7373,1.73678,1.7372,5703199989.0
2008-10-20 07:35:00,1.73725,1.7375,1.73585,1.7369,6038600018.0
2008-10-20 07:40:00,1.7369,1.7372,1.7366,1.7372,4010399981.0
2008-10-20 07:45:00,1.7372,1.7373,1.73625,1.7368,7310800033.0
2008-10-20 07:50:00,1.7369,1.7373,1.7364,1.7372,9007200101.0
2008-10-20 07:55:00,1.7372,1.7376,1.7366,1.737,10180799945.0
2008-10-20 08:00:00,1.73685,1.73755,1.73675,1.7373,4331999986.0
2008-10-20 08:05:00,1.7373,1.742,1.73725,1.7418,6901500022.0
2008-10-20 08:10:00,1.7419,1.7436,1.7419,1.74295,7246500040.0
2008-10-20 08:15:00,1.743,1.7432,1.7419,1.7432,5956250045.0
2008-10-20 08:20:00,1.7433,1.7443,1.743,1.7431,5956250045.0
2008-10-20 08:25:00,1.743,1.7435,1.7424,1.743,5956250045.0
2008-10-20 08:30:00,1.7429,1.7436,1.7421,1.7426,5028500006.0
2008-10-20 08:35:00,1.7427,1.7432,1.7421,1.7429,4803499985.0
2008-10-20 08:40:00,1.7426,1.7465,1.7425,1.7461,4803499985.0
2008-10-20 08:45:00,1.7462,1.7473,1.7459,1.7471,4803499985.0
2008-10-20 08:50:00,1.747,1.7485,1.7469,1.7481,4803499985.0
2008-10-20 08:55:00,1.7482,1.7499,1.748,1.7493,4803499985.0
2008-10-20 09:00:00,1.7495,1.75,1.7482,1.7482,4803499985.0
2008-10-20 09:05:00,1.7483,1.7488,1.7474,1.7479,4803499985.0
2008-10-20 09:10:00,1.748,1.7485,1.7471,1.7471,4803499985.0
2008-10-20 09:15:00,1.747,1.7486,1.747,1.7474,4803499985.0
2008-10-20 09:20:00,1.7473,1.7477,1.7468,1.7471,4803499985.0
2008-10-20 09:25:00,1.747,1.7473,1.7464,1.7471,4803499985.0
2008-10-20 09:30:00,1.747,1.7482,1.7469,1.748,4803499985.0
2008-10-20 09:35:00,1.7481,1.7491,1.7478,1.749,4803499985.0
2008-10-20 09:40:00,1.7491,1.7498,1.7486,1.7496,4803499985.0
2008-10-20 09:45:00,1.7497,1.75,1.7489,1.7499,4803499985.0
2008-10-20 09:50:00,1.7498,1.751,1.7482,1.7502,4803499985.0
2008-10-20 09:55:00,1.7501,1.7502,1.7475,1.7475,4803499985.0
2008-10-20 10:00:00,1.7473,1.7482,1.7465,1.7477,4803499985.0
2008-10-20 10:05:00,1.7478,1.7487,1.7472,1.7473,4803499985.0
2008-10-20 10:10:00,1.7474,1.749,1.7472,1.7483,4803499985.0
2008-10-20 10:15:00,1.7482,1.7483,1.7465,1.7469,4803499985.0
2008-10-20 10:20:00,1.747,1.7473,1.7455,1.7466,4803499985.0
2008-10-20 10:25:00,1.7468,1.7474,1.7451,1.7464,4803499985.0
2008-10-20 10:30:00,1.7463,1.7471,1.7455,1.7471,4803499985.0
2008-10-20 10:35:00,1.747,1.7487,1.7469,1.7479,4803499985.0
2008-10-20 10:40:00,1.7482,1.7488,1.7467,1.7477,3842799988.0
2008-10-20 10:45:00,1.7478,1.7482,1.7466,1.7466,4803499985.0
2008-10-20 10:50:00,1.7467,1.747,1.7455,1.7457,4803499985.0
2008-10-20 10:55:00,1.7456,1.747,1.745,1.7466,4803499985.0
2008-10-20 11:00:00,1.7468,1.7474,1.7453,1.7471,4803499985.0
2008-10-20 11:05:00,1.7472,1.7485,1.7463,1.7478,4803499985.0
2008-10-20 11:10:00,1.7477,1.7501,1.7477,1.75,4803499985.0
2008-10-20 11:15:00,1.7498,1.7515,1.7496,1.7504,4803499985.0
2008-10-20 11:20:00,1.7502,1.7517,1.7501,1.7508,4803499985.0
2008-10-20 11:25:00,1.7507,1.7515,1.7482,1.7514,4803499985.0
2008-10-20 11:30:00,1.7515,1.7517,1.7506,1.7508,4803499985.0
2008-10-20 11:35:00,1.7507,1.7514,1.7498,1.7508,4803499985.0
2008-10-20 11:40:00,1.7506,1.7508,1.7492,1.7494,4803499985.0
2008-10-20 11:45:00,1.7492,1.7495,1.7486,1.7494,4803499985.0
2008-10-20 11:50:00,1.7495,1.7501,1.7489,1.7492,4803499985.0
2008-10-20 11:55:00,1.7491,1.7498,1.7482,1.7496,4803499985.0
2008-10-20 12:00:00,1.7497,1.7507,1.7482,1.7484,4803499985.0
2008-10-20 12:05:00,1.7485,1.7486,1.7475,1.7477,4803499985.0
2008-10-20 12:10:00,1.7478,1.7481,1.7464,1.7466,4803499985.0
2008-10-20 12:15:00,1.7464,1.7467,1.7455,1.7457,4803499985.0
2008-10-20 12:20:00,1.74585,1.7465,1.7453,1.7461,7087099909.0
2008-10-20 12:25:00,1.746,1.7467,1.7452,1.7455,7657999890.0
2008-10-20 12:30:00,1.7456,1.7456,1.7431,1.7435,7657999890.0
2008-10-20 12:35:00,1.7434,1.7448,1.743,1.7433,7657999890.0
2008-10-20 12:40:00,1.7434,1.7435,1.7424,1.743,7657999890.0
2008-10-20 12:45:00,1.7432,1.7443,1.7427,1.7433,7657999890.0
2008-10-20 12:50:00,1.7429,1.7429,1.7415,1.7424,7657999890.0
2008-10-20 12:55:00,1.7423,1.7426,1.7406,1.7417,7657999890.0
2008-10-20 13:00:00,1.742,1.742,1.7384,1.7393,8081599926.0
2008-10-20 13:05:00,1.7392,1.7411,1.7384,1.7411,8716999980.0
2008-10-20 13:10:00,1.7412,1.7414,1.7392,1.7393,8716999980.0
2008-10-20 13:15:00,1.7392,1.7394,1.7375,1.738,8716999980.0
2008-10-20 13:20:00,1.7385,1.7387,1.7349,1.7361,8716999980.0
2008-10-20 13:25:00,1.736,1.7386,1.736,1.7371,8716999980.0
2008-10-20 13:30:00,1.7369,1.7369,1.7359,1.7363,8716999980.0
2008-10-20 13:35:00,1.7364,1.738,1.7362,1.7377,8716999980.0
2008-10-20 13:40:00,1.7378,1.7394,1.7371,1.7384,8716999980.0
2008-10-20 13:45:00,1.7385,1.7396,1.7379,1.7383,8716999980.0
2008-10-20 13:50:00,1.7382,1.7382,1.7359,1.7362,7516700034.0
2008-10-20 13:55:00,1.7361,1.7397,1.7361,1.7395,6716500070.0
2008-10-20 14:00:00,1.7396,1.7408,1.7379,1.74,6716500070.0
2008-10-20 14:05:00,1.7401,1.7413,1.7386,1.7403,6716500070.0
2008-10-20 14:10:00,1.7402,1.7402,1.7391,1.7397,6716500070.0
2008-10-20 14:15:00,1.7395,1.7399,1.738,1.7397,7422400007.0
2008-10-20 14:20:00,1.7396,1.7396,1.7376,1.73805,7839339985.0
2008-10-20 14:25:00,1.738,1.7389,1.7379,1.7381,9255499880.0
2008-10-20 14:30:00,1.738,1.7381,1.736,1.7363,9558499865.0
2008-10-20 14:35:00,1.7364,1.7392,1.7363,1.7392,9558499865.0
2008-10-20 14:40:00,1.7392,1.7392,1.738,1.7384,10317299981.0
2008-10-20 14:45:00,1.7385,1.7409,1.7382,1.7403,10507000010.0
2008-10-20 14:50:00,1.7404,1.7405,1.7377,1.7378,10507000010.0
2008-10-20 14:55:00,1.7377,1.7378,1.737,1.737,9346149989.0
2008-10-20 15:00:00,1.7369,1.7377,1.7358,1.7377,9665749935.0
2008-10-20 15:05:00,1.7376,1.7376,1.7356,1.7356,9665749935.0
2008-10-20 15:10:00,1.7354,1.7357,1.7323,1.7327,9612199983.0
2008-10-20 15:15:00,1.7326,1.7343,1.7321,1.7341,9576500015.0
2008-10-20 15:20:00,1.734,1.7348,1.7329,1.7333,9576500015.0
2008-10-20 15:25:00,1.7332,1.7332,1.7299,1.7312,9576500015.0
2008-10-20 15:30:00,1.7313,1.7313,1.7217,1.7226,9576500015.0
2008-10-20 15:35:00,1.7225,1.7248,1.7225,1.7242,9576500015.0
2008-10-20 15:40:00,1.7239,1.7245,1.7226,1.7228,9576500015.0
2008-10-20 15:45:00,1.723,1.7242,1.722,1.7228,9576500015.0
2008-10-20 15:50:00,1.7229,1.7249,1.7229,1.7242,9576500015.0
2008-10-20 15:55:00,1.7241,1.7254,1.7235,1.7243,9576500015.0
2008-10-20 16:00:00,1.7245,1.7261,1.7234,1.7249,9576500015.0
2008-10-20 16:05:00,1.7248,1.7254,1.7225,1.7235,9576500015.0
2008-10-20 16:10:00,1.7234,1.7236,1.7218,1.7219,9576500015.0
2008-10-20 16:15:00,1.722,1.7222,1.7181,1.7181,9576500015.0
2008-10-20 16:20:00,1.7183,1.7187,1.715,1.7154,9576500015.0
2008-10-20 16:25:00,1.7153,1.7166,1.7153,1.7158,9576500015.0
2008-10-20 16:30:00,1.7156,1.7167,1.715,1.7167,9576500015.0
2008-10-20 16:35:00,1.7168,1.7175,1.7152,1.7158,9576500015.0
2008-10-20 16:40:00,1.7157,1.7157,1.7133,1.7147,9576500015.0
2008-10-20 16:45:00,1.7148,1.7164,1.7135,1.7155,9576500015.0
2008-10-20 16:50:00,1.7156,1.7161,1.711,1.7111,9576500015.0
2008-10-20 16:55:00,1.711,1.7137,1.7108,1.7135,9576500015.0
2008-10-20 17:00:00,1.7136,1.7143,1.7127,1.7132,9576500015.0
2008-10-20 17:05:00,1.7131,1.7144,1.7126,1.7138,9576500015.0
2008-10-20 17:10:00,1.7137,1.7142,1.7118,1.7142,9576500015.0
2008-10-20 17:15:00,1.714,1.7148,1.7128,1.714,9576500015.0
2008-10-20 17:20:00,1.7141,1.7144,1.7112,1.7116,9576500015.0
2008-10-20 17:25:00,1.7117,1.7126,1.7105,1.7124,9576500015.0
2008-10-20 17:30:00,1.7123,1.7128,1.7117,1.712,9576500015.0
2008-10-20 17:35:00,1.7121,1.714,1.712,1.7122,9576500015.0
2008-10-20 17:40:00,1.7123,1.7127,1.7115,1.7126,9576500015.0
2008-10-20 17:45:00,1.7127,1.714,1.7122,1.7138,8769860021.0
2008-10-20 17:50:00,1.7137,1.7139,1.7122,1.7124,7559900030.0
2008-10-20 17:55:00,1.7125,1.7142,1.7125,1.7133,8411740024.0
2008-10-20 18:00:00,1.7132,1.7145,1.7132,1.7139,9632920013.0
2008-10-20 18:05:00,1.714,1.7141,1.71305,1.71355,6908539994.0
2008-10-20 18:10:00,1.7137,1.7146,1.7133,1.7141,8873100020.0
2008-10-20 18:15:00,1.71395,1.7146,1.7132,1.71345,6469800047.0
2008-10-20 18:20:00,1.7134,1.714,1.7132,1.7138,9075400007.0
2008-10-20 18:25:00,1.71375,1.7141,1.7126,1.7128,4980900013.0
2008-10-20 18:30:00,1.7129,1.7138,1.7129,1.7131,4170000010.0
2008-10-20 18:35:00,1.71315,1.7132,1.7119,1.7119,6670300046.0
2008-10-20 18:40:00,1.7121,1.7126,1.7109,1.7111,9057500040.0
2008-10-20 18:45:00,1.711,1.7121,1.711,1.7114,9057500040.0
2008-10-20 18:50:00,1.7115,1.7127,1.7115,1.7123,9057500040.0
2008-10-20 18:55:00,1.7127,1.713,1.7114,1.7115,9057500040.0
2008-10-20 19:00:00,1.7114,1.7117,1.7111,1.7112,8158999995.0
2008-10-20 19:05:00,1.7109,1.7112,1.7105,1.71085,8158999995.0
2008-10-20 19:10:00,1.7109,1.71095,1.7105,1.71095,7208000105.0
2008-10-20 19:15:00,1.7109,1.7111,1.7105,1.7108,8564199973.0
2008-10-20 19:20:00,1.7107,1.711,1.7105,1.7109,4324999985.0
2008-10-20 19:25:00,1.7109,1.7116,1.7107,1.711,9108699888.0
2008-10-20 19:30:00,1.7111,1.7121,1.7106,1.71145,10719999750.0
2008-10-20 19:35:00,1.7114,1.7119,1.7109,1.7112,7180000060.0
2008-10-20 19:40:00,1.7113,1.7114,1.7105,1.7108,6478300014.0
2008-10-20 19:45:00,1.711,1.7127,1.71065,1.7127,9087400039.0
2008-10-20 19:50:00,1.7128,1.7128,1.7117,1.7126,8521399927.0
2008-10-20 19:55:00,1.7126,1.7134,1.712,1.713,5610499991.0
2008-10-20 20:00:00,1.71285,1.71315,1.7115,1.7129,7862800029.0
2008-10-20 20:05:00,1.713,1.7138,1.7129,1.7134,10489500035.0
2008-10-20 20:10:00,1.7133,1.7134,1.712,1.71235,10517100013.0
2008-10-20 20:15:00,1.71235,1.7124,1.7113,1.7114,6990299942.0
2008-10-20 20:20:00,1.7113,1.7122,1.7109,1.71135,7456499968.0
2008-10-20 20:25:00,1.7113,1.7117,1.71095,1.7113,5815500007.0
2008-10-20 20:30:00,1.7113,1.7124,1.7113,1.7123,8805800017.0
2008-10-20 20:35:00,1.7122,1.7133,1.7122,1.7123,7472500000.0
2008-10-20 20:40:00,1.7123,1.71325,1.71185,1.7129,7127200029.0
2008-10-20 20:45:00,1.71295,1.71305,1.712,1.7124,7295199999.0
2008-10-20 20:50:00,1.7124,1.71245,1.7115,1.71185,6395600005.0
2008-10-20 20:55:00,1.7118,1.71245,1.7115,1.7122,8473700012.0
2008-10-20 21:00:00,1.7119,1.713,1.7118,1.71295,4079099961.0
2008-10-20 21:05:00,1.71295,1.71295,1.7122,1.71255,7907400015.0
2008-10-20 21:10:00,1.71255,1.7132,1.71235,1.71285,4014599996.0
2008-10-20 21:15:00,1.7128,1.7137,1.71275,1.7137,4177000050.0
2008-10-20 21:20:00,1.7137,1.7139,1.7125,1.7134,6342900053.0
2008-10-20 21:25:00,1.7131,1.7134,1.7124,1.7124,7133400068.0
2008-10-20 21:30:00,1.71245,1.7132,1.7124,1.7132,3614000025.0
2008-10-20 21:35:00,1.71335,1.7138,1.713,1.7138,6643600006.0
2008-10-20 21:40:00,1.7138,1.7142,1.7136,1.7136,2965899993.0
2008-10-20 21:45:00,1.7136,1.7143,1.7136,1.7141,3285700004.0
2008-10-20 21:50:00,1.71415,1.7158,1.71415,1.7155,4081099984.0
2008-10-20 21:55:00,1.7155,1.71645,1.71535,1.71605,7270699969.0
2008-10-20 22:00:00,1.7159,1.7163,1.7153,1.7158,7879199926.0
2008-10-20 22:05:00,1.71585,1.71585,1.715,1.715,5041400010.0
2008-10-20 22:10:00,1.715,1.715,1.7136,1.7141,3383100030.0
2008-10-20 22:15:00,1.7141,1.71455,1.7141,1.7143,3522699987.0
2008-10-20 22:20:00,1.7143,1.71525,1.71415,1.7146,5364900001.0
2008-10-20 22:25:00,1.7146,1.71605,1.7146,1.71605,3070500004.0
2008-10-20 22:30:00,1.716,1.7164,1.7158,1.71615,4264300000.0
2008-10-20 22:35:00,1.7162,1.7164,1.7161,1.71635,3103599977.0
2008-10-20 22:40:00,1.71635,1.71645,1.71615,1.71615,1211100001.0
2008-10-20 22:45:00,1.71625,1.7166,1.71535,1.7157,4292299984.0
2008-10-20 22:50:00,1.71585,1.71585,1.7137,1.71405,4739900019.0
2008-10-20 22:55:00,1.7137,1.7152,1.71275,1.7151,1755999985.0
2008-10-20 23:00:00,1.71495,1.7154,1.71415,1.7148,362000005.0
2008-10-20 23:05:00,1.71495,1.71625,1.71495,1.71625,3817299979.0
2008-10-20 23:10:00,1.7162,1.71755,1.71615,1.71696,2936900015.0
2008-10-20 23:15:00,1.71755,1.718,1.7172,1.718,2941000011.0
2008-10-20 23:20:00,1.718,1.7193,1.7179,1.7191,5907799976.0
2008-10-20 23:25:00,1.7192,1.7192,1.7187,1.7187,3154300018.0
2008-10-20 23:30:00,1.7187,1.719,1.71815,1.7182,6888699994.0
2008-10-20 23:35:00,1.7182,1.71845,1.7172,1.71735,3362899999.0
2008-10-20 23:40:00,1.7166,1.71715,1.71515,1.71595,1811000005.0
2008-10-20 23:45:00,1.71589,1.71635,1.71559,1.71592,2011300004.0
2008-10-20 23:50:00,1.71578,1.71605,1.71573,1.7158,2117300009.0
2008-10-20 23:55:00,1.71573,1.71605,1.7148,1.7149,2172399996.0
2008-10-21 00:00:00,1.71495,1.7151,1.7149,1.7151,786400002.0
2008-10-21 00:05:00,1.7151,1.7154,1.71495,1.7151,618692240.0
2008-10-21 00:10:00,1.71425,1.71508,1.71425,1.7149,2605499978.0
2008-10-21 00:15:00,1.71525,1.71591,1.7152,1.71581,1301099995.0
2008-10-21 00:20:00,1.7162,1.71665,1.71595,1.7166,1497700015.0
2008-10-21 00:25:00,1.71655,1.71675,1.71655,1.7166,3474360003.0
2008-10-21 00:30:00,1.7166,1.71675,1.7159,1.716,4912200019.0
2008-10-21 00:35:00,1.7156,1.716,1.7134,1.71395,6905399990.0
2008-10-21 00:40:00,1.7138,1.71395,1.7134,1.7134,6498299961.0
2008-10-21 00:45:00,1.7134,1.7139,1.713,1.71345,6077200012.0
2008-10-21 00:50:00,1.71345,1.71355,1.71255,1.7127,4101199988.0
2008-10-21 00:55:00,1.7129,1.7129,1.7126,1.7127,4866000101.0
2008-10-21 01:00:00,1.71265,1.71335,1.71265,1.713,4113100000.0
2008-10-21 01:05:00,1.713,1.71305,1.713,1.71305,326800009.0
2008-10-21 01:10:00,1.71305,1.7139,1.71305,1.7138,3444900007.0
2008-10-21 01:15:00,1.7138,1.71395,1.7134,1.7136,3068599996.0
2008-10-21 01:20:00,1.7136,1.7136,1.71284,1.71298,1256360001.0
2008-10-21 01:25:00,1.71345,1.71395,1.7133,1.71355,421999996.0
2008-10-21 01:30:00,1.7135,1.714,1.7133,1.7135,1267179997.0
2008-10-21 01:35:00,1.7136,1.714,1.71311,1.714,2720080010.0
2008-10-21 01:40:00,1.7142,1.7169,1.7142,1.71625,7675539986.0
2008-10-21 01:45:00,1.71625,1.71625,1.71547,1.71565,3226360014.0
2008-10-21 01:50:00,1.71559,1.716,1.7152,1.71545,3676160002.0
2008-10-21 01:55:00,1.7154,1.7164,1.7154,1.71615,2511539996.0
2008-10-21 02:00:00,1.7162,1.7186,1.7162,1.7186,4737740047.0
2008-10-21 02:05:00,1.7187,1.7187,1.71775,1.7179,3471280016.0
2008-10-21 02:10:00,1.71785,1.7195,1.7178,1.719,5451599998.0
2008-10-21 02:15:00,1.7191,1.7191,1.7171,1.7177,4971699998.0
2008-10-21 02:20:00,1.7176,1.7189,1.7171,1.7185,4460159992.0
2008-10-21 02:25:00,1.7186,1.7189,1.7182,1.7183,4152499965.0
2008-10-21 02:30:00,1.7182,1.7182,1.7177,1.7178,4152499965.0
2008-10-21 02:35:00,1.7174,1.7174,1.7161,1.7162,7361499979.0
2008-10-21 02:40:00,1.7165,1.7185,1.7165,1.7177,9275900050.0
2008-10-21 02:45:00,1.7175,1.718,1.7171,1.71745,8394299985.0
2008-10-21 02:50:00,1.71745,1.7178,1.71695,1.7175,6943199999.0
2008-10-21 02:55:00,1.7173,1.7177,1.7165,1.7177,5477799992.0
2008-10-21 03:00:00,1.7179,1.7181,1.7175,1.718,6585400023.0
2008-10-21 03:05:00,1.7179,1.718,1.717,1.718,6514699961.0
2008-10-21 03:10:00,1.7181,1.7184,1.71745,1.71755,6814399896.0
2008-10-21 03:15:00,1.7176,1.7182,1.717,1.7182,7781400027.0
2008-10-21 03:20:00,1.7182,1.7184,1.7172,1.7172,7670600010.0
2008-10-21 03:25:00,1.71725,1.7174,1.717,1.7174,807899994.0
2008-10-21 03:30:00,1.7174,1.7183,1.7171,1.7181,4943700002.0
2008-10-21 03:35:00,1.718,1.7186,1.71745,1.7181,1298700011.0
2008-10-21 03:40:00,1.7183,1.7191,1.71785,1.71805,4625299988.0
2008-10-21 03:45:00,1.71805,1.71835,1.7173,1.7173,3736699999.0
2008-10-21 03:50:00,1.7175,1.7178,1.71645,1.7171,1645699983.0
2008-10-21 03:55:00,1.7173,1.7176,1.7169,1.7176,2631499996.0
2008-10-21 04:00:00,1.71713,1.7181,1.71713,1.7181,2160299992.0
2008-10-21 04:05:00,1.7181,1.7188,1.7181,1.7185,5795999999.0
2008-10-21 04:10:00,1.7185,1.71855,1.71815,1.71845,2186500010.0
2008-10-21 04:15:00,1.7185,1.7185,1.7175,1.7177,5472100006.0
2008-10-21 04:20:00,1.7178,1.718,1.71711,1.718,4609700028.0
2008-10-21 04:25:00,1.718,1.7184,1.718,1.7184,2958099979.0
2008-10-21 04:30:00,1.7183,1.7191,1.7182,1.7189,6784600050.0
2008-10-21 04:35:00,1.71855,1.7195,1.71855,1.71885,6293800002.0
2008-10-21 04:40:00,1.7193,1.71945,1.7188,1.71945,3114600003.0
2008-10-21 04:45:00,1.7194,1.7195,1.7191,1.7195,1890500002.0
2008-10-21 04:50:00,1.7192,1.7193,1.7186,1.71865,3334299994.0
2008-10-21 04:55:00,1.7187,1.7189,1.71865,1.71875,2100899984.0
2008-10-21 05:00:00,1.7187,1.719,1.71865,1.719,1835900000.0
2008-10-21 05:05:00,1.7191,1.7195,1.7185,1.7187,5140100005.0
2008-10-21 05:10:00,1.7188,1.7188,1.71795,1.71795,5455799983.0
2008-10-21 05:15:00,1.7179,1.7183,1.7174,1.7175,3664999924.0
2008-10-21 05:20:00,1.7173,1.7182,1.7173,1.7175,5774700009.0
2008-10-21 05:25:00,1.7175,1.7186,1.7172,1.718,2061499999.0
2008-10-21 05:30:00,1.71815,1.71875,1.718,1.71875,1769500001.0
2008-10-21 05:35:00,1.7188,1.7193,1.7186,1.7191,6066399975.0
2008-10-21 05:40:00,1.7192,1.7194,1.7181,1.7187,2644100007.0
2008-10-21 05:45:00,1.7187,1.7187,1.7183,1.7187,1232600007.0
2008-10-21 05:50:00,1.7187,1.71915,1.71795,1.71915,5061200015.0
2008-10-21 05:55:00,1.71915,1.7198,1.71885,1.719,7676199959.0
2008-10-21 06:00:00,1.719,1.719,1.7189,1.7189,4745599968.0
2008-10-21 06:05:00,1.7189,1.7191,1.7189,1.71905,2717899997.0
2008-10-21 06:10:00,1.71905,1.7191,1.71895,1.7191,898500009.0
2008-10-21 06:15:00,1.7191,1.7191,1.7189,1.71895,6239699983.0
2008-10-21 06:20:00,1.7189,1.7191,1.7189,1.719,2538600000.0
2008-10-21 06:25:00,1.719,1.71905,1.719,1.719,1089000000.0
2008-10-21 06:30:00,1.719,1.7191,1.7185,1.7185,3982199998.0
2008-10-21 06:35:00,1.7185,1.71855,1.7185,1.7185,2518099991.0
2008-10-21 06:40:00,1.7185,1.7185,1.7185,1.7185,561700004.0
2008-10-21 06:45:00,1.7185,1.7185,1.7185,1.7185,2799799995.0
2008-10-21 06:50:00,1.7185,1.7185,1.7181,1.7181,5383800012.0
2008-10-21 06:55:00,1.7181,1.71815,1.718,1.718,1548100003.0
2008-10-21 07:00:00,1.718,1.71825,1.71785,1.718,3964100022.0
2008-10-21 07:05:00,1.718,1.71815,1.71785,1.71815,3440400031.0
2008-10-21 07:10:00,1.7183,1.7183,1.71707,1.7177,4452799971.0
2008-10-21 07:15:00,1.7178,1.7178,1.7169,1.7173,4243299990.0
2008-10-21 07:20:00,1.7169,1.7169,1.7147,1.71525,6785999956.0
2008-10-21 07:25:00,1.7155,1.7166,1.7153,1.7161,5027100015.0
2008-10-21 07:30:00,1.7162,1.7177,1.7161,1.71705,5817800004.0
2008-10-21 07:35:00,1.7172,1.7173,1.71665,1.7172,6239299959.0
2008-10-21 07:40:00,1.71715,1.71715,1.7153,1.7154,2663799941.0
2008-10-21 07:45:00,1.7153,1.7163,1.7144,1.716,3199999925.0
2008-10-21 07:50:00,1.7161,1.7166,1.7156,1.7163,4325279958.0
2008-10-21 07:55:00,1.7166,1.7166,1.7149,1.7152,9735999930.0
2008-10-21 08:00:00,1.7155,1.7162,1.7146,1.716,8805439961.0
2008-10-21 08:05:00,1.7159,1.7168,1.71585,1.7166,9377499981.0
2008-10-21 08:10:00,1.7167,1.7178,1.7163,1.7178,10099499980.0
2008-10-21 08:15:00,1.7177,1.7182,1.7171,1.7171,10099499980.0
2008-10-21 08:20:00,1.7172,1.7179,1.717,1.717,10099499980.0
2008-10-21 08:25:00,1.7172,1.7179,1.7168,1.7174,10166299974.0
2008-10-21 08:30:00,1.7175,1.7176,1.7165,1.7168,9783099997.0
2008-10-21 08:35:00,1.7167,1.7172,1.7161,1.7162,8677300037.0
2008-10-21 08:40:00,1.7163,1.7163,1.7118,1.7129,7154500005.0
2008-10-21 08:45:00,1.713,1.7133,1.7106,1.7107,7154500005.0
2008-10-21 08:50:00,1.7108,1.7115,1.7103,1.7109,7154500005.0
2008-10-21 08:55:00,1.7107,1.7119,1.7106,1.7118,7154500005.0
2008-10-21 09:00:00,1.7117,1.7121,1.7101,1.7104,7154500005.0
2008-10-21 09:05:00,1.7103,1.7108,1.7085,1.7099,7154500005.0
2008-10-21 09:10:00,1.71,1.713,1.7096,1.7128,7154500005.0
2008-10-21 09:15:00,1.7126,1.714,1.712,1.7138,7154500005.0
2008-10-21 09:20:00,1.7137,1.7142,1.7114,1.7114,7154500005.0
2008-10-21 09:25:00,1.7115,1.7134,1.7105,1.7106,7154500005.0
2008-10-21 09:30:00,1.7105,1.7117,1.7102,1.7112,7154500005.0
2008-10-21 09:35:00,1.7111,1.712,1.7104,1.7107,7241800011.0
2008-10-21 09:40:00,1.7111,1.7112,1.7097,1.7106,7300000015.0
2008-10-21 09:45:00,1.7107,1.7108,1.709,1.7097,7300000015.0
2008-10-21 09:50:00,1.7098,1.7104,1.7095,1.7095,7300000015.0
2008-10-21 09:55:00,1.7096,1.7105,1.7087,1.7096,7300000015.0
2008-10-21 10:00:00,1.7095,1.7103,1.7081,1.7085,7300000015.0
2008-10-21 10:05:00,1.7083,1.7087,1.7069,1.7081,7300000015.0
2008-10-21 10:10:00,1.7082,1.7083,1.7075,1.7078,8255559970.0
2008-10-21 10:15:00,1.7077,1.7082,1.7062,1.7063,8892599940.0
2008-10-21 10:20:00,1.7062,1.7073,1.7062,1.7067,8892599940.0
2008-10-21 10:25:00,1.7066,1.7068,1.7023,1.7025,8892599940.0
2008-10-21 10:30:00,1.7027,1.7029,1.7015,1.7029,8892599940.0
2008-10-21 10:35:00,1.7028,1.7032,1.7006,1.7006,8892599940.0
2008-10-21 10:40:00,1.7005,1.7013,1.6993,1.7013,8892599940.0
2008-10-21 10:45:00,1.7011,1.7031,1.7011,1.7021,8892599940.0
2008-10-21 10:50:00,1.7023,1.7034,1.7021,1.7032,8892599940.0
2008-10-21 10:55:00,1.7031,1.7055,1.7024,1.7054,8892599940.0
2008-10-21 11:00:00,1.7055,1.7071,1.705,1.7065,8892599940.0
2008-10-21 11:05:00,1.7066,1.7067,1.7052,1.7063,8892599940.0
2008-10-21 11:10:00,1.7062,1.707,1.7058,1.7067,8892599940.0
2008-10-21 11:15:00,1.7065,1.7085,1.7065,1.7072,8892599940.0
2008-10-21 11:20:00,1.7075,1.7086,1.7071,1.708,8892599940.0
2008-10-21 11:25:00,1.7079,1.7093,1.7075,1.7088,8892599940.0
2008-10-21 11:30:00,1.7086,1.7106,1.7083,1.7103,8892599940.0
2008-10-21 11:35:00,1.7104,1.7105,1.7088,1.7088,8892599940.0
2008-10-21 11:40:00,1.7089,1.7089,1.7065,1.7071,8892599940.0
2008-10-21 11:45:00,1.7072,1.7091,1.7069,1.7075,8892599940.0
2008-10-21 11:50:00,1.7076,1.7084,1.707,1.7075,8892599940.0
2008-10-21 11:55:00,1.7076,1.7078,1.7068,1.7072,8892599940.0
2008-10-21 12:00:00,1.7071,1.7074,1.7046,1.7047,8892599940.0
2008-10-21 12:05:00,1.7045,1.7047,1.702,1.7029,8892599940.0
2008-10-21 12:10:00,1.703,1.7046,1.7028,1.7039,8892599940.0
2008-10-21 12:15:00,1.704,1.7046,1.7034,1.7046,8892599940.0
2008-10-21 12:20:00,1.7047,1.7047,1.703,1.7034,8892599940.0
2008-10-21 12:25:00,1.7035,1.7039,1.7028,1.7035,8892599940.0
2008-10-21 12:30:00,1.7036,1.7039,1.7026,1.703,7114079952.0
2008-10-21 12:35:00,1.7031,1.7036,1.7023,1.7027,8892599940.0
2008-10-21 12:40:00,1.7026,1.7036,1.7026,1.7031,8892599940.0
2008-10-21 12:45:00,1.703,1.7034,1.7023,1.703,8892599940.0
2008-10-21 12:50:00,1.7029,1.7034,1.7024,1.7029,8892599940.0
2008-10-21 12:55:00,1.703,1.7031,1.7013,1.7019,8892599940.0
2008-10-21 13:00:00,1.7018,1.7021,1.7,1.7004,8892599940.0
2008-10-21 13:05:00,1.7003,1.701,1.7002,1.7008,8892599940.0
2008-10-21 13:10:00,1.7009,1.7016,1.7003,1.7012,8892599940.0
2008-10-21 13:15:00,1.7013,1.7015,1.7006,1.7011,8892599940.0
2008-10-21 13:20:00,1.7013,1.7013,1.6996,1.7001,8892599940.0
2008-10-21 13:25:00,1.7002,1.7002,1.699,1.6991,8892599940.0
2008-10-21 13:30:00,1.6992,1.6994,1.6974,1.6977,8892599940.0
2008-10-21 13:35:00,1.6978,1.6979,1.6961,1.6965,8892599940.0
2008-10-21 13:40:00,1.6966,1.6988,1.6963,1.6986,8892599940.0
2008-10-21 13:45:00,1.6983,1.6997,1.6982,1.6993,8892599940.0
2008-10-21 13:50:00,1.6992,1.7009,1.6991,1.7,8892599940.0
2008-10-21 13:55:00,1.7001,1.7002,1.6979,1.6983,8892599940.0
2008-10-21 14:00:00,1.6984,1.6993,1.6962,1.697,8892599940.0
2008-10-21 14:05:00,1.6969,1.6973,1.6961,1.6969,8892599940.0
2008-10-21 14:10:00,1.6967,1.6973,1.6959,1.6972,8892599940.0
2008-10-21 14:15:00,1.6971,1.6976,1.6963,1.6973,8892599940.0
2008-10-21 14:20:00,1.6972,1.6976,1.6966,1.6976,8892599940.0
2008-10-21 14:25:00,1.6975,1.6998,1.6975,1.6998,8892599940.0
2008-10-21 14:30:00,1.6997,1.7,1.6971,1.6971,8892599940.0
2008-10-21 14:35:00,1.6973,1.6986,1.697,1.6984,8892599940.0
2008-10-21 14:40:00,1.6985,1.6991,1.6977,1.6983,8892599940.0
2008-10-21 14:45:00,1.6982,1.6983,1.6971,1.6975,8892599940.0
2008-10-21 14:50:00,1.6973,1.699,1.6971,1.6988,8892599940.0
2008-10-21 14:55:00,1.6987,1.6987,1.6965,1.6968,8892599940.0
2008-10-21 15:00:00,1.6969,1.7005,1.6969,1.6994,8892599940.0
2008-10-21 15:05:00,1.6995,1.701,1.6993,1.7007,8892599940.0
2008-10-21 15:10:00,1.7005,1.7009,1.6992,1.6993,8892599940.0
2008-10-21 15:15:00,1.6994,1.6997,1.6988,1.6991,8892599940.0
2008-10-21 15:20:00,1.6992,1.7002,1.699,1.6999,8892599940.0
2008-10-21 15:25:00,1.6997,1.7027,1.6997,1.7023,8892599940.0
2008-10-21 15:30:00,1.7021,1.7031,1.7014,1.702,8892599940.0
2008-10-21 15:35:00,1.7017,1.7031,1.7015,1.702,8892599940.0
2008-10-21 15:40:00,1.7021,1.7028,1.7012,1.7016,8892599940.0
2008-10-21 15:45:00,1.7017,1.7018,1.7001,1.7005,8892599940.0
2008-10-21 15:50:00,1.7004,1.7005,1.6974,1.6985,8892599940.0
2008-10-21 15:55:00,1.6984,1.6988,1.6967,1.6978,8892599940.0
2008-10-21 16:00:00,1.698,1.6985,1.6969,1.6985,8892599940.0
2008-10-21 16:05:00,1.6984,1.6999,1.698,1.6998,8892599940.0
2008-10-21 16:10:00,1.7,1.7011,1.6991,1.7007,8892599940.0
2008-10-21 16:15:00,1.7008,1.7031,1.7007,1.7013,8892599940.0
2008-10-21 16:20:00,1.7012,1.7019,1.6997,1.7007,8892599940.0
2008-10-21 16:25:00,1.7008,1.7012,1.6994,1.6995,8892599940.0
2008-10-21 16:30:00,1.6994,1.6997,1.6976,1.6977,8892599940.0
2008-10-21 16:35:00,1.6976,1.6983,1.6969,1.6982,8892599940.0
2008-10-21 16:40:00,1.6981,1.6995,1.6978,1.6988,8892599940.0
2008-10-21 16:45:00,1.6986,1.6987,1.6969,1.6972,8892599940.0
2008-10-21 16:50:00,1.6971,1.6973,1.6952,1.6958,8892599940.0
2008-10-21 16:55:00,1.6956,1.6965,1.6949,1.6955,8892599940.0
2008-10-21 17:00:00,1.6956,1.6986,1.6955,1.6986,8892599940.0
2008-10-21 17:05:00,1.6987,1.6994,1.6977,1.6985,8892599940.0
2008-10-21 17:10:00,1.6984,1.6998,1.6977,1.6998,9553499990.0
2008-10-21 17:15:00,1.6999,1.6999,1.698,1.6995,9553499990.0
2008-10-21 17:20:00,1.6994,1.6996,1.6977,1.6985,9553499990.0
2008-10-21 17:25:00,1.6987,1.6996,1.6979,1.6984,9553499990.0
2008-10-21 17:30:00,1.6985,1.6987,1.6975,1.698,9553499990.0
2008-10-21 17:35:00,1.6977,1.6977,1.6946,1.6949,9553499990.0
2008-10-21 17:40:00,1.695,1.6957,1.6943,1.6943,9553499990.0
2008-10-21 17:45:00,1.6944,1.6944,1.6905,1.6905,9553499990.0
2008-10-21 17:50:00,1.6907,1.6907,1.6871,1.6877,9553499990.0
2008-10-21 17:55:00,1.6876,1.6879,1.6837,1.6837,9553499990.0
2008-10-21 18:00:00,1.6838,1.6886,1.6837,1.6874,9553499990.0
2008-10-21 18:05:00,1.6875,1.6904,1.6866,1.6897,9553499990.0
2008-10-21 18:10:00,1.6894,1.6912,1.6893,1.6902,9553499990.0
2008-10-21 18:15:00,1.6901,1.6901,1.6867,1.6875,9553499990.0
2008-10-21 18:20:00,1.6874,1.6876,1.6853,1.6866,9553499990.0
2008-10-21 18:25:00,1.6867,1.6879,1.6863,1.6875,9553499990.0
2008-10-21 18:30:00,1.6874,1.6882,1.6863,1.6871,9553499990.0
2008-10-21 18:35:00,1.6873,1.6899,1.6873,1.6898,9553499990.0
2008-10-21 18:40:00,1.6897,1.69,1.6887,1.6896,9553499990.0
2008-10-21 18:45:00,1.6894,1.6894,1.6861,1.6864,10054699998.0
2008-10-21 18:50:00,1.6863,1.6865,1.6856,1.6863,10180000000.0
2008-10-21 18:55:00,1.6862,1.6872,1.6854,1.6861,10180000000.0
2008-10-21 19:00:00,1.6862,1.6882,1.6852,1.6879,10180000000.0
2008-10-21 19:05:00,1.6878,1.6879,1.6858,1.6859,10180000000.0
2008-10-21 19:10:00,1.686,1.6866,1.6857,1.6863,8765799994.0
2008-10-21 19:15:00,1.6864,1.6875,1.6859,1.6868,6644499985.0
2008-10-21 19:20:00,1.6869,1.6871,1.6857,1.6858,6644499985.0
2008-10-21 19:25:00,1.6857,1.6876,1.6857,1.68675,6644499985.0
2008-10-21 19:30:00,1.6868,1.6879,1.6866,1.6876,8413599991.0
2008-10-21 19:35:00,1.6881,1.6898,1.6878,1.6896,10651999955.0
2008-10-21 19:40:00,1.6895,1.6908,1.6895,1.69,10651999955.0
2008-10-21 19:45:00,1.6901,1.6905,1.6891,1.6896,10651999955.0
2008-10-21 19:50:00,1.6895,1.6896,1.6878,1.6893,10651999955.0
2008-10-21 19:55:00,1.6891,1.6897,1.688,1.6889,10651999955.0
2008-10-21 20:00:00,1.6888,1.6899,1.6887,1.6899,9119199970.0
2008-10-21 20:05:00,1.6898,1.6898,1.6883,1.6892,8106999960.0
2008-10-21 20:10:00,1.68895,1.6899,1.6888,1.6899,4931900001.0
2008-10-21 20:15:00,1.6898,1.694,1.6896,1.6938,8280599988.0
2008-10-21 20:20:00,1.6937,1.6937,1.6916,1.6919,7450899950.0
2008-10-21 20:25:00,1.6917,1.6922,1.6913,1.692,6972199989.0
2008-10-21 20:30:00,1.6919,1.6925,1.6914,1.69145,6077599943.0
2008-10-21 20:35:00,1.69145,1.692,1.6912,1.6914,9846499987.0
2008-10-21 20:40:00,1.6915,1.6931,1.6915,1.6922,5769400045.0
2008-10-21 20:45:00,1.6923,1.6949,1.6923,1.6937,8287799967.0
2008-10-21 20:50:00,1.6938,1.6945,1.692,1.6924,9128999970.0
2008-10-21 20:55:00,1.69215,1.6947,1.69215,1.6946,5265000016.0
2008-10-21 21:00:00,1.6947,1.6949,1.6943,1.6946,6313900030.0
2008-10-21 21:05:00,1.6945,1.6948,1.6937,1.6939,6474100010.0
2008-10-21 21:10:00,1.6938,1.694,1.686,1.6862,8018500010.0
2008-10-21 21:15:00,1.6864,1.6865,1.683,1.6853,8018500010.0
2008-10-21 21:20:00,1.6855,1.6855,1.6803,1.6816,8018500010.0
2008-10-21 21:25:00,1.6815,1.683,1.6786,1.6798,8018500010.0
2008-10-21 21:30:00,1.6799,1.6807,1.6732,1.6736,8018500010.0
2008-10-21 21:35:00,1.674,1.6773,1.6736,1.6752,8018500010.0
2008-10-21 21:40:00,1.675,1.675,1.6723,1.6734,8018500010.0
2008-10-21 21:45:00,1.6735,1.6735,1.6694,1.6706,8018500010.0
2008-10-21 21:50:00,1.6708,1.6721,1.6695,1.6719,8018500010.0
2008-10-21 21:55:00,1.672,1.673,1.669,1.6698,8922899990.0
2008-10-21 22:00:00,1.6697,1.6714,1.6661,1.6668,7405199981.0
2008-10-21 22:05:00,1.6666,1.6686,1.6652,1.6676,5569599982.0
2008-10-21 22:10:00,1.668,1.6692,1.668,1.6692,6172100008.0
2008-10-21 22:15:00,1.6694,1.6696,1.6686,1.6695,6407899994.0
2008-10-21 22:20:00,1.6694,1.6705,1.6694,1.6702,4183900011.0
2008-10-21 22:25:00,1.67,1.6738,1.66965,1.6728,6053900021.0
2008-10-21 22:30:00,1.6729,1.6732,1.6723,1.673,3665300044.0
2008-10-21 22:35:00,1.6727,1.6732,1.67235,1.67255,2886199991.0
2008-10-21 22:40:00,1.67275,1.67315,1.6726,1.67315,3638300002.0
2008-10-21 22:45:00,1.67315,1.67415,1.6728,1.6729,4848200003.0
2008-10-21 22:50:00,1.6729,1.6729,1.67195,1.67205,4281999930.0
2008-10-21 22:55:00,1.6722,1.6722,1.6694,1.6703,7542999944.0
2008-10-21 23:00:00,1.67025,1.67037,1.66815,1.66845,1470999986.0
2008-10-21 23:05:00,1.6682,1.6694,1.668,1.6687,8630500049.0
2008-10-21 23:10:00,1.6686,1.6692,1.6681,1.6687,9340500030.0
2008-10-21 23:15:00,1.6689,1.6691,1.668,1.6688,5345800033.0
2008-10-21 23:20:00,1.6686,1.6696,1.66845,1.6691,4443400007.0
2008-10-21 23:25:00,1.669,1.6704,1.6687,1.6687,5004500010.0
2008-10-21 23:30:00,1.66855,1.66895,1.6678,1.6685,1228399997.0
2008-10-21 23:35:00,1.6687,1.67235,1.66835,1.67025,3258900010.0
2008-10-21 23:40:00,1.6704,1.67145,1.6704,1.6706,702999995.0
2008-10-21 23:45:00,1.67056,1.6714,1.6701,1.6714,718400002.0
2008-10-21 23:50:00,1.671,1.671,1.66905,1.6692,3078900026.0
2008-10-21 23:55:00,1.6692,1.6695,1.66755,1.6687,3566900014.0
2008-10-22 00:00:00,1.6694,1.6707,1.669,1.6696,4630000010.0
2008-10-22 00:05:00,1.6697,1.6704,1.6689,1.6696,7210000025.0
2008-10-22 00:10:00,1.66975,1.671,1.6696,1.6703,2854000001.0
2008-10-22 00:15:00,1.6703,1.6703,1.66885,1.6695,3767399975.0
2008-10-22 00:20:00,1.6696,1.6703,1.66905,1.6701,5790400003.0
2008-10-22 00:25:00,1.67015,1.6705,1.66995,1.66995,4171399996.0
2008-10-22 00:30:00,1.6699,1.6699,1.6686,1.6696,4114200029.0
2008-10-22 00:35:00,1.6692,1.66945,1.66885,1.66896,2646000002.0
2008-10-22 00:40:00,1.6691,1.67065,1.66905,1.6704,4071899987.0
2008-10-22 00:45:00,1.67035,1.6715,1.6701,1.67095,4907599975.0
2008-10-22 00:50:00,1.6711,1.6711,1.66905,1.6694,3231599987.0
2008-10-22 00:55:00,1.6694,1.6697,1.6671,1.6672,7513200071.0
2008-10-22 01:00:00,1.6671,1.6677,1.6651,1.6655,6834000150.0
2008-10-22 01:05:00,1.6657,1.6669,1.6655,1.6668,6884700091.0
2008-10-22 01:10:00,1.6664,1.6676,1.6662,1.6675,7427399999.0
2008-10-22 01:15:00,1.66745,1.6678,1.665,1.665,9912599960.0
2008-10-22 01:20:00,1.6651,1.6651,1.6641,1.6645,5062599986.0
2008-10-22 01:25:00,1.6646,1.6655,1.6646,1.6651,1308000010.0
2008-10-22 01:30:00,1.6652,1.6654,1.6627,1.663,1308000010.0
2008-10-22 01:35:00,1.6633,1.6634,1.6621,1.6627,1969199994.0
2008-10-22 01:40:00,1.6624,1.6625,1.6585,1.6585,5603199967.0
2008-10-22 01:45:00,1.6582,1.6584,1.6569,1.6569,8733499920.0
2008-10-22 01:50:00,1.6563,1.6563,1.6512,1.6532,8733499920.0
2008-10-22 01:55:00,1.6532,1.6536,1.65245,1.6527,5893600048.0
2008-10-22 02:00:00,1.6528,1.6531,1.6514,1.6519,4558600043.0
2008-10-22 02:05:00,1.6518,1.6529,1.6518,1.6524,6350900065.0
2008-10-22 02:10:00,1.652,1.6553,1.652,1.6553,5251599971.0
2008-10-22 02:15:00,1.6556,1.6571,1.6554,1.6568,4791999935.0
2008-10-22 02:20:00,1.65645,1.6576,1.6558,1.6564,7932899933.0
2008-10-22 02:25:00,1.6564,1.6573,1.65485,1.65675,7484599985.0
2008-10-22 02:30:00,1.6571,1.6573,1.6566,1.6571,4071000025.0
2008-10-22 02:35:00,1.6568,1.6587,1.6568,1.6587,9095399985.0
2008-10-22 02:40:00,1.6588,1.6599,1.6587,1.65965,8944200030.0
2008-10-22 02:45:00,1.6599,1.66,1.65735,1.658,9193500040.0
2008-10-22 02:50:00,1.6583,1.6592,1.6583,1.6586,4700600000.0
2008-10-22 02:55:00,1.6587,1.6591,1.65825,1.6583,6767800016.0
2008-10-22 03:00:00,1.65845,1.6585,1.6572,1.6572,4073599970.0
2008-10-22 03:05:00,1.6572,1.6581,1.6563,1.6578,6253799947.0
2008-10-22 03:10:00,1.6577,1.6583,1.65575,1.6559,7254999950.0
2008-10-22 03:15:00,1.65585,1.6563,1.6556,1.6559,3368400010.0
2008-10-22 03:20:00,1.6559,1.6559,1.6554,1.65565,2193199988.0
2008-10-22 03:25:00,1.6561,1.6569,1.6556,1.6563,6912699998.0
2008-10-22 03:30:00,1.65655,1.6573,1.6556,1.6573,2184799991.0
2008-10-22 03:35:00,1.6574,1.6599,1.6574,1.6581,1865537503.0
2008-10-22 03:40:00,1.6581,1.6581,1.65725,1.6579,5875299947.0
2008-10-22 03:45:00,1.6578,1.658,1.65695,1.6571,6548099967.0
2008-10-22 03:50:00,1.6571,1.6572,1.65565,1.65625,3824499975.0
2008-10-22 03:55:00,1.65615,1.6563,1.65545,1.6561,2453300001.0
2008-10-22 04:00:00,1.6561,1.65615,1.6548,1.655,6727499997.0
2008-10-22 04:05:00,1.65495,1.65615,1.6549,1.65555,2594799998.0
2008-10-22 04:10:00,1.65555,1.6562,1.6554,1.6556,1839700034.0
2008-10-22 04:15:00,1.6557,1.6558,1.65325,1.6539,5348399988.0
2008-10-22 04:20:00,1.6538,1.6538,1.6504,1.6505,5452499966.0
2008-10-22 04:25:00,1.6503,1.6509,1.6487,1.6492,8714499950.0
2008-10-22 04:30:00,1.64895,1.6501,1.6488,1.65,7109899980.0
2008-10-22 04:35:00,1.6501,1.6512,1.6497,1.65045,4883799978.0
2008-10-22 04:40:00,1.65055,1.6512,1.65005,1.6505,3950199984.0
2008-10-22 04:45:00,1.65025,1.651,1.64995,1.6507,5914299975.0
2008-10-22 04:50:00,1.6508,1.6522,1.65047,1.65052,4263999998.0
2008-10-22 04:55:00,1.6511,1.65135,1.6496,1.6509,9280399976.0
2008-10-22 05:00:00,1.65095,1.6517,1.6509,1.65155,7685000026.0
2008-10-22 05:05:00,1.6518,1.6521,1.65085,1.651,7706600026.0
2008-10-22 05:10:00,1.651,1.6514,1.65075,1.6511,3453199978.0
2008-10-22 05:15:00,1.6511,1.6514,1.64955,1.6499,6820400051.0
2008-10-22 05:20:00,1.65,1.6511,1.6498,1.6511,5115599990.0
2008-10-22 05:25:00,1.6509,1.6509,1.6476,1.6476,7557000015.0
2008-10-22 05:30:00,1.6475,1.6477,1.6424,1.6449,7965600018.0
2008-10-22 05:35:00,1.6444,1.6459,1.6423,1.644,8238000020.0
2008-10-22 05:40:00,1.64335,1.6437,1.6389,1.6398,9476399960.0
2008-10-22 05:45:00,1.6397,1.6424,1.6394,1.6419,7445199976.0
2008-10-22 05:50:00,1.6424,1.6431,1.6411,1.6424,2416799981.0
2008-10-22 05:55:00,1.64255,1.6438,1.64185,1.6438,3632499966.0
2008-10-22 06:00:00,1.6439,1.644,1.6416,1.642,3718800017.0
2008-10-22 06:05:00,1.6418,1.64245,1.6407,1.64175,5265100034.0
2008-10-22 06:10:00,1.6411,1.6412,1.63925,1.63935,7528699962.0
2008-10-22 06:15:00,1.6394,1.6394,1.6272,1.6297,8805700032.0
2008-10-22 06:20:00,1.6298,1.6354,1.6295,1.6326,9561500020.0
2008-10-22 06:25:00,1.6325,1.633,1.624,1.624,9669200012.0
2008-10-22 06:30:00,1.6242,1.6308,1.6228,1.6249,10099999980.0
2008-10-22 06:35:00,1.62445,1.6299,1.6241,1.6297,6668399974.0
2008-10-22 06:40:00,1.6294,1.6297,1.6253,1.62925,5354499963.0
2008-10-22 06:45:00,1.62905,1.6334,1.6285,1.6322,4373000022.0
2008-10-22 06:50:00,1.6322,1.6322,1.6292,1.6297,5727200053.0
2008-10-22 06:55:00,1.62935,1.6302,1.62835,1.6292,5084099985.0
2008-10-22 07:00:00,1.6289,1.6294,1.6282,1.6285,7728799957.0
2008-10-22 07:05:00,1.6286,1.6293,1.62805,1.629,8124700039.0
2008-10-22 07:10:00,1.6289,1.6295,1.6288,1.6291,5761460004.0
2008-10-22 07:15:00,1.6292,1.6296,1.6252,1.62545,5043959979.0
2008-10-22 07:20:00,1.6256,1.62725,1.6255,1.62625,5585000000.0
2008-10-22 07:25:00,1.6264,1.6264,1.6247,1.6252,3877700004.0
2008-10-22 07:30:00,1.6252,1.6268,1.6248,1.6259,7912720022.0
2008-10-22 07:35:00,1.6256,1.6264,1.6208,1.6211,9124680045.0
2008-10-22 07:40:00,1.6212,1.6218,1.6203,1.621,9524300060.0
2008-10-22 07:45:00,1.6211,1.6247,1.6208,1.6238,9524300060.0
2008-10-22 07:50:00,1.6239,1.6246,1.6223,1.6243,9524300060.0
2008-10-22 07:55:00,1.62395,1.6273,1.6239,1.6271,6802480058.0
2008-10-22 08:00:00,1.6275,1.6288,1.6262,1.6271,10385580007.0
2008-10-22 08:05:00,1.62695,1.6278,1.6251,1.6251,5991899963.0
2008-10-22 08:10:00,1.625,1.6271,1.6244,1.6264,4916499950.0
2008-10-22 08:15:00,1.6265,1.6293,1.6262,1.629,4916499950.0
2008-10-22 08:20:00,1.6289,1.63,1.6282,1.6294,4916499950.0
2008-10-22 08:25:00,1.6292,1.6317,1.6288,1.6312,4916499950.0
2008-10-22 08:30:00,1.6311,1.6328,1.6302,1.6326,4916499950.0
2008-10-22 08:35:00,1.6327,1.6345,1.6307,1.6337,4916499950.0
2008-10-22 08:40:00,1.6338,1.6338,1.6316,1.6321,4916499950.0
2008-10-22 08:45:00,1.632,1.6328,1.632,1.6328,5214399971.0
2008-10-22 08:50:00,1.6329,1.6339,1.6326,1.6328,7202600059.0
2008-10-22 08:55:00,1.6327,1.6358,1.6327,1.6354,10389000075.0
2008-10-22 09:00:00,1.6353,1.641,1.6336,1.6392,10389000075.0
2008-10-22 09:05:00,1.6391,1.6417,1.6387,1.6417,10389000075.0
2008-10-22 09:10:00,1.6416,1.6429,1.6383,1.6398,10389000075.0
2008-10-22 09:15:00,1.6397,1.6399,1.6357,1.6362,10389000075.0
2008-10-22 09:20:00,1.6363,1.6363,1.6346,1.6349,10389000075.0
2008-10-22 09:25:00,1.635,1.6357,1.63,1.6304,10389000075.0
2008-10-22 09:30:00,1.6305,1.631,1.6269,1.6278,10389000075.0
2008-10-22 09:35:00,1.6277,1.6285,1.6251,1.6265,10389000075.0
2008-10-22 09:40:00,1.6267,1.6296,1.6264,1.6287,10389000075.0
2008-10-22 09:45:00,1.6288,1.6288,1.6255,1.6265,10389000075.0
2008-10-22 09:50:00,1.6266,1.6268,1.6254,1.6259,6233400045.0
2008-10-22 09:55:00,1.6255,1.6289,1.6253,1.6266,10389000075.0
2008-10-22 10:00:00,1.6267,1.6276,1.6258,1.6261,10389000075.0
2008-10-22 10:05:00,1.6262,1.6271,1.6253,1.6263,10389000075.0
2008-10-22 10:10:00,1.6264,1.629,1.6261,1.6285,10389000075.0
2008-10-22 10:15:00,1.6284,1.6321,1.6282,1.6304,10389000075.0
2008-10-22 10:20:00,1.6303,1.6303,1.6282,1.6299,10389000075.0
2008-10-22 10:25:00,1.63,1.6324,1.6294,1.6297,10389000075.0
2008-10-22 10:30:00,1.6296,1.6345,1.6293,1.6345,10389000075.0
2008-10-22 10:35:00,1.635,1.6365,1.6337,1.6343,10389000075.0
2008-10-22 10:40:00,1.6344,1.6371,1.6341,1.6371,10389000075.0
2008-10-22 10:45:00,1.6369,1.6402,1.6365,1.6387,10389000075.0
2008-10-22 10:50:00,1.639,1.6396,1.6366,1.6396,10389000075.0
2008-10-22 10:55:00,1.6394,1.64,1.6377,1.6391,10389000075.0
2008-10-22 11:00:00,1.6396,1.6399,1.6389,1.6396,10389000075.0
2008-10-22 11:05:00,1.6395,1.6404,1.6392,1.6398,10389000075.0
2008-10-22 11:10:00,1.6399,1.6412,1.6397,1.6404,10389000075.0
2008-10-22 11:15:00,1.6402,1.6403,1.6383,1.6391,10389000075.0
2008-10-22 11:20:00,1.6392,1.6402,1.6385,1.6397,10389000075.0
2008-10-22 11:25:00,1.6396,1.6406,1.6394,1.6395,10389000075.0
2008-10-22 11:30:00,1.6396,1.64,1.6395,1.6399,10389000075.0
2008-10-22 11:35:00,1.6398,1.6402,1.6393,1.6397,10389000075.0
2008-10-22 11:40:00,1.6398,1.6412,1.6396,1.6401,10389000075.0
2008-10-22 11:45:00,1.6403,1.6407,1.6397,1.64,10389000075.0
2008-10-22 11:50:00,1.6398,1.64,1.6375,1.6385,10389000075.0
2008-10-22 11:55:00,1.6384,1.6391,1.6381,1.6391,10389000075.0
2008-10-22 12:00:00,1.639,1.6407,1.6387,1.6404,10389000075.0
2008-10-22 12:05:00,1.6403,1.6439,1.6402,1.6434,10389000075.0
2008-10-22 12:10:00,1.6431,1.6452,1.6423,1.6449,10389000075.0
2008-10-22 12:15:00,1.6447,1.6448,1.6422,1.6422,10389000075.0
2008-10-22 12:20:00,1.6423,1.6437,1.6421,1.6421,10389000075.0
2008-10-22 12:25:00,1.6422,1.6427,1.641,1.6411,10389000075.0
2008-10-22 12:30:00,1.6412,1.6418,1.6391,1.6392,10389000075.0
2008-10-22 12:35:00,1.6393,1.6406,1.6385,1.6385,10389000075.0
2008-10-22 12:40:00,1.6386,1.6394,1.6376,1.6393,8311200060.0
2008-10-22 12:45:00,1.6379,1.6381,1.6378,1.638,2077800015.0
2008-10-22 12:50:00,1.6381,1.6384,1.637,1.6379,10389000075.0
2008-10-22 12:55:00,1.638,1.6382,1.6372,1.6372,8311200060.0
2008-10-22 13:00:00,1.6371,1.6376,1.6355,1.6357,10389000075.0
2008-10-22 13:05:00,1.6356,1.6366,1.6328,1.633,10389000075.0
2008-10-22 13:10:00,1.6331,1.6344,1.6322,1.6333,10389000075.0
2008-10-22 13:15:00,1.6332,1.6347,1.632,1.6347,10389000075.0
2008-10-22 13:20:00,1.6348,1.6366,1.6341,1.6361,10389000075.0
2008-10-22 13:25:00,1.6362,1.6391,1.6362,1.6362,10389000075.0
2008-10-22 13:30:00,1.6364,1.6365,1.6324,1.6325,10389000075.0
2008-10-22 13:35:00,1.6324,1.6334,1.632,1.6323,10389000075.0
2008-10-22 13:40:00,1.6329,1.6348,1.6322,1.6339,10389000075.0
2008-10-22 13:45:00,1.634,1.6345,1.6326,1.6338,10389000075.0
2008-10-22 13:50:00,1.6337,1.6359,1.6337,1.6354,10389000075.0
2008-10-22 13:55:00,1.6355,1.6357,1.6334,1.6351,10389000075.0
2008-10-22 14:00:00,1.6352,1.6353,1.6328,1.6335,10389000075.0
2008-10-22 14:05:00,1.6334,1.634,1.6296,1.6302,10389000075.0
2008-10-22 14:10:00,1.6303,1.6305,1.6291,1.6295,10389000075.0
2008-10-22 14:15:00,1.6293,1.6322,1.6293,1.632,10389000075.0
2008-10-22 14:20:00,1.6321,1.6402,1.632,1.64,10389000075.0
2008-10-22 14:25:00,1.6401,1.6431,1.6388,1.6418,10389000075.0
2008-10-22 14:30:00,1.6419,1.6436,1.6388,1.6417,10389000075.0
2008-10-22 14:35:00,1.6418,1.6426,1.6401,1.6408,10389000075.0
2008-10-22 14:40:00,1.6407,1.643,1.6402,1.642,10389000075.0
2008-10-22 14:45:00,1.6421,1.6426,1.6404,1.6418,10389000075.0
2008-10-22 14:50:00,1.6416,1.6417,1.6378,1.6385,10389000075.0
2008-10-22 14:55:00,1.6387,1.6407,1.6386,1.6402,10389000075.0
2008-10-22 15:00:00,1.6405,1.6407,1.6372,1.6374,10389000075.0
2008-10-22 15:05:00,1.6375,1.6396,1.6373,1.6396,10389000075.0
2008-10-22 15:10:00,1.6397,1.6412,1.6394,1.6407,10389000075.0
2008-10-22 15:15:00,1.6406,1.6426,1.6406,1.6425,10389000075.0
2008-10-22 15:20:00,1.6426,1.6443,1.6424,1.6443,10389000075.0
2008-10-22 15:25:00,1.6442,1.6448,1.6434,1.6435,10389000075.0
2008-10-22 15:30:00,1.6436,1.6437,1.6421,1.6428,10389000075.0
2008-10-22 15:35:00,1.6427,1.6439,1.6426,1.6429,10389000075.0
2008-10-22 15:40:00,1.6432,1.6473,1.6432,1.6456,10389000075.0
2008-10-22 15:45:00,1.6455,1.6458,1.6414,1.6414,10389000075.0
2008-10-22 15:50:00,1.6413,1.6413,1.6358,1.6396,10389000075.0
2008-10-22 15:55:00,1.6395,1.6403,1.6383,1.6383,10389000075.0
2008-10-22 16:00:00,1.6382,1.6391,1.6366,1.6366,10389000075.0
2008-10-22 16:05:00,1.6367,1.6389,1.6355,1.6379,10389000075.0
2008-10-22 16:10:00,1.6377,1.6396,1.6376,1.6391,10389000075.0
2008-10-22 16:15:00,1.639,1.6412,1.6387,1.6408,10389000075.0
2008-10-22 16:20:00,1.6409,1.6418,1.6396,1.6397,10389000075.0
2008-10-22 16:25:00,1.6402,1.6402,1.6367,1.6383,10389000075.0
2008-10-22 16:30:00,1.638,1.6386,1.6362,1.6377,10389000075.0
2008-10-22 16:35:00,1.6376,1.6387,1.6367,1.6374,10389000075.0
2008-10-22 16:40:00,1.6376,1.6402,1.6364,1.6364,10389000075.0
2008-10-22 16:45:00,1.6365,1.6365,1.6338,1.6341,10389000075.0
2008-10-22 16:50:00,1.6343,1.6348,1.6334,1.6338,10389000075.0
2008-10-22 16:55:00,1.6339,1.6343,1.6333,1.6337,10389000075.0
2008-10-22 17:00:00,1.6335,1.6349,1.6332,1.6335,10389000075.0
2008-10-22 17:05:00,1.6337,1.634,1.6313,1.632,10389000075.0
2008-10-22 17:10:00,1.6319,1.6344,1.6308,1.634,10389000075.0
2008-10-22 17:15:00,1.6339,1.6341,1.6318,1.6329,10389000075.0
2008-10-22 17:20:00,1.6328,1.6336,1.6308,1.6312,10389000075.0
2008-10-22 17:25:00,1.6308,1.6314,1.6235,1.6238,10389000075.0
2008-10-22 17:30:00,1.624,1.6253,1.623,1.6238,10389000075.0
2008-10-22 17:35:00,1.6239,1.6239,1.6136,1.6167,10389000075.0
2008-10-22 17:40:00,1.6169,1.6186,1.6156,1.616,10389000075.0
2008-10-22 17:45:00,1.6161,1.6196,1.6155,1.6184,10389000075.0
2008-10-22 17:50:00,1.6187,1.6195,1.6172,1.6177,10389000075.0
2008-10-22 17:55:00,1.6178,1.6181,1.616,1.6171,10389000075.0
2008-10-22 18:00:00,1.6172,1.6185,1.6166,1.6181,10389000075.0
2008-10-22 18:05:00,1.618,1.6194,1.6166,1.6192,10389000075.0
2008-10-22 18:10:00,1.619,1.6195,1.6181,1.6191,10389000075.0
2008-10-22 18:15:00,1.619,1.6223,1.6184,1.6211,10389000075.0
2008-10-22 18:20:00,1.6209,1.6219,1.6196,1.6209,10389000075.0
2008-10-22 18:25:00,1.621,1.6239,1.6209,1.6239,10389000075.0
2008-10-22 18:30:00,1.624,1.6278,1.624,1.6276,10389000075.0
2008-10-22 18:35:00,1.6277,1.6277,1.6218,1.6225,10389000075.0
2008-10-22 18:40:00,1.6224,1.6228,1.6212,1.6213,10389000075.0
2008-10-22 18:45:00,1.6212,1.6221,1.621,1.6211,10389000075.0
2008-10-22 18:50:00,1.6212,1.6226,1.6194,1.6225,10510520039.0
2008-10-22 18:55:00,1.6226,1.6303,1.6223,1.6303,10692799985.0
2008-10-22 19:00:00,1.6302,1.6302,1.6254,1.6262,10692799985.0
2008-10-22 19:05:00,1.62615,1.6286,1.62605,1.6281,9934240021.0
2008-10-22 19:10:00,1.6283,1.6286,1.6256,1.6258,4994200070.0
2008-10-22 19:15:00,1.6257,1.6257,1.6234,1.6239,4994200070.0
2008-10-22 19:20:00,1.624,1.6267,1.624,1.6252,6388320052.0
2008-10-22 19:25:00,1.6251,1.6251,1.6239,1.62495,8479500025.0
2008-10-22 19:30:00,1.6252,1.6263,1.6232,1.6234,7491100045.0
2008-10-22 19:35:00,1.6235,1.62455,1.6227,1.6244,7612800036.0
2008-10-22 19:40:00,1.6245,1.6255,1.6243,1.6243,8099600000.0
2008-10-22 19:45:00,1.6244,1.6252,1.6243,1.6247,8200239997.0
2008-10-22 19:50:00,1.6249,1.6253,1.6239,1.6243,7077099980.0
2008-10-22 19:55:00,1.6241,1.62535,1.62375,1.62525,7057039970.0
2008-10-22 20:00:00,1.6255,1.6282,1.6253,1.6257,7590999980.0
2008-10-22 20:05:00,1.6258,1.626,1.6253,1.6254,8209499985.0
2008-10-22 20:10:00,1.6253,1.6253,1.6244,1.6245,6700880009.0
2008-10-22 20:15:00,1.6244,1.6288,1.6243,1.6282,8892400035.0
2008-10-22 20:20:00,1.6281,1.6313,1.6281,1.6313,8892400035.0
2008-10-22 20:25:00,1.6314,1.6326,1.6314,1.6321,8892400035.0
2008-10-22 20:30:00,1.6322,1.633,1.6309,1.6329,9556360017.0
2008-10-22 20:35:00,1.6329,1.6331,1.6312,1.6322,4582879994.0
2008-10-22 20:40:00,1.6323,1.6332,1.6318,1.6325,7131620000.0
2008-10-22 20:45:00,1.6324,1.6324,1.631,1.63145,3652100020.0
2008-10-22 20:50:00,1.6315,1.6337,1.6313,1.6335,10252000070.0
2008-10-22 20:55:00,1.6334,1.6337,1.6328,1.6333,10252000070.0
2008-10-22 21:00:00,1.6333,1.6341,1.6331,1.6337,7352259996.0
2008-10-22 21:05:00,1.6338,1.634,1.6332,1.6339,9230800000.0
2008-10-22 21:10:00,1.6338,1.634,1.6316,1.63185,8672320039.0
2008-10-22 21:15:00,1.632,1.6321,1.6312,1.6317,4419180021.0
2008-10-22 21:20:00,1.6316,1.6316,1.6275,1.6278,7858400090.0
2008-10-22 21:25:00,1.6277,1.6294,1.6255,1.6255,7858400090.0
2008-10-22 21:30:00,1.6254,1.6261,1.6243,1.6251,7858400090.0
2008-10-22 21:35:00,1.6252,1.6266,1.6219,1.6233,7858400090.0
2008-10-22 21:40:00,1.6234,1.6244,1.6229,1.6244,7858400090.0
2008-10-22 21:45:00,1.6242,1.6243,1.6227,1.6232,8744439930.0
2008-10-22 21:50:00,1.6233,1.6242,1.6233,1.62385,6597659990.0
2008-10-22 21:55:00,1.6242,1.6255,1.62375,1.62395,7995000110.0
2008-10-22 22:00:00,1.62395,1.6244,1.62365,1.6237,6347999979.0
2008-10-22 22:05:00,1.6237,1.6248,1.6237,1.62465,7438700058.0
2008-10-22 22:10:00,1.6247,1.6307,1.6247,1.6307,10155999965.0
2008-10-22 22:15:00,1.6309,1.6325,1.62855,1.62925,10155999965.0
2008-10-22 22:20:00,1.6294,1.63,1.62875,1.6291,5580800019.0
2008-10-22 22:25:00,1.6291,1.62975,1.629,1.62975,5494999961.0
2008-10-22 22:30:00,1.6298,1.63,1.6272,1.62725,8834860016.0
2008-10-22 22:35:00,1.6273,1.6274,1.6267,1.62675,2463300018.0
2008-10-22 22:40:00,1.6268,1.62735,1.62655,1.62685,4277259990.0
2008-10-22 22:45:00,1.6271,1.6273,1.6256,1.6262,3651059991.0
2008-10-22 22:50:00,1.6263,1.62665,1.6261,1.6266,3057800000.0
2008-10-22 22:55:00,1.6266,1.6267,1.6259,1.6266,4739919998.0
2008-10-22 23:00:00,1.6259,1.6274,1.62575,1.62725,305220000.0
2008-10-22 23:05:00,1.62725,1.6276,1.6268,1.6276,5916760017.0
2008-10-22 23:10:00,1.6274,1.628,1.62722,1.62733,4292320012.0
2008-10-22 23:15:00,1.6276,1.62765,1.6274,1.6274,981719994.0
2008-10-22 23:20:00,1.6275,1.6275,1.6256,1.6262,5522300003.0
2008-10-22 23:25:00,1.6259,1.628,1.6259,1.62765,6377739992.0
2008-10-22 23:30:00,1.6279,1.62795,1.6272,1.62731,2797600031.0
2008-10-22 23:35:00,1.62755,1.62755,1.623,1.62415,1889320007.0
2008-10-22 23:40:00,1.62399,1.6254,1.62365,1.62365,3793899987.0
2008-10-22 23:45:00,1.62305,1.62378,1.62273,1.62357,2488299994.0
2008-10-22 23:50:00,1.6234,1.6243,1.6234,1.62385,318200000.0
2008-10-22 23:55:00,1.62396,1.62396,1.6204,1.62175,3377000020.0
2008-10-23 00:00:00,1.62175,1.6237,1.6212,1.62254,4063000055.0
2008-10-23 00:05:00,1.62235,1.62285,1.62215,1.6227,2002599978.0
2008-10-23 00:10:00,1.6229,1.6229,1.6218,1.62255,1611859998.0
2008-10-23 00:15:00,1.6226,1.6228,1.62171,1.6219,3932299994.0
2008-10-23 00:20:00,1.622,1.622,1.62105,1.62115,3742999993.0
2008-10-23 00:25:00,1.62115,1.6212,1.6206,1.6212,1424860004.0
2008-10-23 00:30:00,1.62105,1.6215,1.6209,1.6211,1420400004.0
2008-10-23 00:35:00,1.62105,1.6216,1.6205,1.6205,2749759982.0
2008-10-23 00:40:00,1.6205,1.62115,1.61925,1.61925,2031619998.0
2008-10-23 00:45:00,1.61955,1.62005,1.61915,1.61965,1444899987.0
2008-10-23 00:50:00,1.61965,1.6204,1.6195,1.6199,1991700000.0
2008-10-23 00:55:00,1.62,1.6201,1.61918,1.6196,2343499987.0
2008-10-23 01:00:00,1.6197,1.6198,1.618,1.618,2232200002.0
2008-10-23 01:05:00,1.618,1.6195,1.618,1.61825,4068440023.0
2008-10-23 01:10:00,1.6182,1.6186,1.618,1.61805,5183779975.0
2008-10-23 01:15:00,1.61805,1.6192,1.6179,1.6186,2364820006.0
2008-10-23 01:20:00,1.6187,1.619,1.61795,1.618,1423260005.0
2008-10-23 01:25:00,1.618,1.6182,1.6159,1.6159,7449340027.0
2008-10-23 01:30:00,1.61585,1.6174,1.61585,1.6174,8387560009.0
2008-10-23 01:35:00,1.6174,1.6191,1.61715,1.6191,6080460015.0
2008-10-23 01:40:00,1.6192,1.6205,1.6186,1.6188,3755200016.0
2008-10-23 01:45:00,1.6188,1.621,1.6185,1.6209,4639220003.0
2008-10-23 01:50:00,1.6208,1.6222,1.62015,1.62065,4202920006.0
2008-10-23 01:55:00,1.62,1.6208,1.61936,1.62013,6067299992.0
2008-10-23 02:00:00,1.6202,1.6204,1.6195,1.6197,5183759948.0
2008-10-23 02:05:00,1.6197,1.6305,1.6197,1.6305,5285319976.0
2008-10-23 02:10:00,1.6312,1.6321,1.6257,1.62675,6296499968.0
2008-10-23 02:15:00,1.6267,1.6284,1.62625,1.6273,4785000000.0
2008-10-23 02:20:00,1.6273,1.6276,1.6265,1.6265,5208300021.0
2008-10-23 02:25:00,1.62635,1.62635,1.6229,1.6231,5656400002.0
2008-10-23 02:30:00,1.6232,1.6233,1.6217,1.62185,4660880030.0
2008-10-23 02:35:00,1.6224,1.6232,1.62145,1.6221,4791560013.0
2008-10-23 02:40:00,1.6223,1.6224,1.6202,1.6211,3744940001.0
2008-10-23 02:45:00,1.6211,1.6217,1.6209,1.62125,2674459999.0
2008-10-23 02:50:00,1.62175,1.6226,1.62075,1.6211,3951719998.0
2008-10-23 02:55:00,1.6212,1.6233,1.6208,1.62265,1765899995.0
2008-10-23 03:00:00,1.6231,1.6232,1.6226,1.6231,6042540052.0
2008-10-23 03:05:00,1.62305,1.6234,1.62245,1.6227,3100160017.0
2008-10-23 03:10:00,1.6227,1.6243,1.62255,1.6243,2269480008.0
2008-10-23 03:15:00,1.6244,1.6272,1.6244,1.6255,6567340046.0
2008-10-23 03:20:00,1.6255,1.6265,1.6253,1.6263,4118860007.0
2008-10-23 03:25:00,1.6265,1.6271,1.6261,1.6264,3864419998.0
2008-10-23 03:30:00,1.62635,1.62635,1.6254,1.6255,1053460015.0
2008-10-23 03:35:00,1.62553,1.62585,1.62528,1.6256,4077440024.0
2008-10-23 03:40:00,1.62545,1.62605,1.62525,1.6259,2477320025.0
2008-10-23 03:45:00,1.6259,1.6272,1.6259,1.62685,2899899998.0
2008-10-23 03:50:00,1.6271,1.6271,1.62575,1.6261,6695199993.0
2008-10-23 03:55:00,1.6261,1.6263,1.6259,1.62595,3921800032.0
2008-10-23 04:00:00,1.6259,1.6265,1.6259,1.6264,1902199994.0
2008-10-23 04:05:00,1.6265,1.6265,1.6253,1.6255,1762499994.0
2008-10-23 04:10:00,1.6254,1.6258,1.62535,1.6254,1695600015.0
2008-10-23 04:15:00,1.62515,1.6254,1.6244,1.6245,2763299989.0
2008-10-23 04:20:00,1.6245,1.6245,1.6237,1.6243,6393100025.0
2008-10-23 04:25:00,1.6243,1.6246,1.62387,1.6246,588199997.0
2008-10-23 04:30:00,1.62415,1.6246,1.62415,1.6244,725100015.0
2008-10-23 04:35:00,1.6245,1.6246,1.62395,1.6241,799700011.0
2008-10-23 04:40:00,1.6241,1.6245,1.62359,1.62388,4591399973.0
2008-10-23 04:45:00,1.6239,1.62405,1.6228,1.6239,2267300033.0
2008-10-23 04:50:00,1.6236,1.6236,1.6218,1.6223,3137500009.0
2008-10-23 04:55:00,1.6224,1.62315,1.6204,1.62145,3273799975.0
2008-10-23 05:00:00,1.622,1.6226,1.6214,1.6226,3757399986.0
2008-10-23 05:05:00,1.6219,1.6225,1.62185,1.622,4126599967.0
2008-10-23 05:10:00,1.6219,1.6219,1.6213,1.6215,4898299970.0
2008-10-23 05:15:00,1.6214,1.6215,1.6205,1.62075,1787500001.0
2008-10-23 05:20:00,1.62015,1.6218,1.6191,1.6208,2896000006.0
2008-10-23 05:25:00,1.6209,1.6231,1.6208,1.62245,2903699997.0
2008-10-23 05:30:00,1.6224,1.6227,1.62155,1.6217,1407400002.0
2008-10-23 05:35:00,1.6217,1.6217,1.6213,1.6213,2500100045.0
2008-10-23 05:40:00,1.6213,1.6213,1.6198,1.62,8831000030.0
2008-10-23 05:45:00,1.62,1.6211,1.61925,1.621,9522300013.0
2008-10-23 05:50:00,1.6206,1.62305,1.6206,1.62225,9612000006.0
2008-10-23 05:55:00,1.6227,1.6228,1.62085,1.62205,5749400008.0
2008-10-23 06:00:00,1.622,1.6232,1.6202,1.6207,9832199987.0
2008-10-23 06:05:00,1.62045,1.6218,1.6203,1.6209,4896799958.0
2008-10-23 06:10:00,1.6208,1.62175,1.6206,1.6212,6355199955.0
2008-10-23 06:15:00,1.6211,1.6211,1.62,1.621,3522699989.0
2008-10-23 06:20:00,1.6209,1.62125,1.62075,1.621,2518800007.0
2008-10-23 06:25:00,1.62125,1.622,1.6209,1.6213,1705099994.0
2008-10-23 06:30:00,1.62135,1.622,1.62135,1.6219,1327799988.0
2008-10-23 06:35:00,1.6219,1.62325,1.62185,1.62325,2192399984.0
2008-10-23 06:40:00,1.62385,1.6257,1.6234,1.6257,4604000000.0
2008-10-23 06:45:00,1.6257,1.6266,1.6255,1.626,6172199965.0
2008-10-23 06:50:00,1.62585,1.626,1.62535,1.6258,2686500012.0
2008-10-23 06:55:00,1.62595,1.6306,1.62595,1.62755,6211300010.0
2008-10-23 07:00:00,1.6279,1.631,1.6222,1.6268,7755799974.0
2008-10-23 07:05:00,1.62675,1.6293,1.6251,1.628,6677500024.0
2008-10-23 07:10:00,1.6283,1.6283,1.62535,1.6264,7534899989.0
2008-10-23 07:15:00,1.6266,1.6267,1.62375,1.6249,4477399971.0
2008-10-23 07:20:00,1.62485,1.62635,1.62425,1.62485,5044300020.0
2008-10-23 07:25:00,1.62485,1.6275,1.62485,1.627,8583600005.0
2008-10-23 07:30:00,1.62645,1.6273,1.6258,1.626,7402900009.0
2008-10-23 07:35:00,1.6259,1.6259,1.623,1.62395,8902499985.0
2008-10-23 07:40:00,1.62395,1.62455,1.62395,1.6245,3761500029.0
2008-10-23 07:45:00,1.6245,1.6266,1.6245,1.6265,3428799991.0
2008-10-23 07:50:00,1.6266,1.6275,1.6266,1.6269,4291600022.0
2008-10-23 07:55:00,1.62695,1.62865,1.6265,1.62845,7794000010.0
2008-10-23 08:00:00,1.62845,1.6295,1.6265,1.6277,5343599993.0
2008-10-23 08:05:00,1.6278,1.629,1.62775,1.6286,6788099972.0
2008-10-23 08:10:00,1.6285,1.6287,1.6279,1.6282,6909999996.0
2008-10-23 08:15:00,1.6283,1.6294,1.628,1.629,7104400011.0
2008-10-23 08:20:00,1.6291,1.6301,1.629,1.6301,7606000035.0
2008-10-23 08:25:00,1.6302,1.6315,1.629,1.6306,9937799975.0
2008-10-23 08:30:00,1.6305,1.6344,1.6296,1.6334,9937799975.0
2008-10-23 08:35:00,1.6335,1.6343,1.6327,1.6333,9937799975.0
2008-10-23 08:40:00,1.6334,1.6335,1.6304,1.6306,3975119990.0
2008-10-23 08:45:00,1.6308,1.631,1.6282,1.6285,9937799975.0
2008-10-23 08:50:00,1.6286,1.6298,1.6272,1.6282,9937799975.0
2008-10-23 08:55:00,1.6284,1.6302,1.6276,1.629,9937799975.0
2008-10-23 09:00:00,1.6295,1.6296,1.6272,1.6285,9937799975.0
2008-10-23 09:05:00,1.6284,1.6294,1.6274,1.6292,9937799975.0
2008-10-23 09:10:00,1.6287,1.6311,1.6283,1.6307,9937799975.0
2008-10-23 09:15:00,1.6308,1.6319,1.629,1.6313,9937799975.0
2008-10-23 09:20:00,1.6314,1.632,1.63,1.6303,9937799975.0
2008-10-23 09:25:00,1.6302,1.6321,1.6292,1.6293,9937799975.0
2008-10-23 09:30:00,1.6295,1.6301,1.6265,1.6286,9937799975.0
2008-10-23 09:35:00,1.6285,1.6296,1.6284,1.6288,9937799975.0
2008-10-23 09:40:00,1.6289,1.6289,1.6281,1.6286,9937799975.0
2008-10-23 09:45:00,1.6285,1.6307,1.6282,1.6293,9937799975.0
2008-10-23 09:50:00,1.6294,1.6306,1.6292,1.6305,9937799975.0
2008-10-23 09:55:00,1.6306,1.6331,1.6306,1.6314,9937799975.0
2008-10-23 10:00:00,1.6315,1.6327,1.6308,1.6316,9937799975.0
2008-10-23 10:05:00,1.6315,1.6321,1.6308,1.6318,9937799975.0
2008-10-23 10:10:00,1.6317,1.6323,1.6314,1.6322,9937799975.0
2008-10-23 10:15:00,1.6323,1.6323,1.6293,1.6298,9937799975.0
2008-10-23 10:20:00,1.6299,1.6315,1.6291,1.6303,9937799975.0
2008-10-23 10:25:00,1.6302,1.6322,1.6301,1.6317,9937799975.0
2008-10-23 10:30:00,1.6313,1.6326,1.6295,1.6296,9937799975.0
2008-10-23 10:35:00,1.6295,1.6341,1.62935,1.6335,8946759971.0
2008-10-23 10:40:00,1.6333,1.6333,1.6318,1.632,8698999970.0
2008-10-23 10:45:00,1.6319,1.632,1.6287,1.6293,8698999970.0
2008-10-23 10:50:00,1.6291,1.6308,1.6291,1.6307,8698999970.0
2008-10-23 10:55:00,1.6306,1.6323,1.6303,1.6316,8698999970.0
2008-10-23 11:00:00,1.6315,1.632,1.6302,1.6304,8698999970.0
2008-10-23 11:05:00,1.6304,1.6307,1.6254,1.6271,7169399960.0
2008-10-23 11:10:00,1.6265,1.6283,1.6254,1.6276,7169399960.0
2008-10-23 11:15:00,1.6274,1.6291,1.6266,1.6271,7169399960.0
2008-10-23 11:20:00,1.627,1.6306,1.6263,1.63,7169399960.0
2008-10-23 11:25:00,1.6299,1.6299,1.6253,1.6283,7169399960.0
2008-10-23 11:30:00,1.6281,1.6291,1.6258,1.6258,7169399960.0
2008-10-23 11:35:00,1.6271,1.6273,1.6242,1.6243,7169399960.0
2008-10-23 11:40:00,1.6238,1.6251,1.6221,1.6235,7169399960.0
2008-10-23 11:45:00,1.6233,1.6238,1.6215,1.6233,7169399960.0
2008-10-23 11:50:00,1.6238,1.6251,1.6234,1.6247,7169399960.0
2008-10-23 11:55:00,1.6248,1.6258,1.6223,1.6234,7169399960.0
2008-10-23 12:00:00,1.6231,1.6246,1.622,1.6223,7169399960.0
2008-10-23 12:05:00,1.6224,1.6235,1.6216,1.6219,7169399960.0
2008-10-23 12:10:00,1.6217,1.6242,1.6211,1.623,7169399960.0
2008-10-23 12:15:00,1.6231,1.6231,1.6216,1.6222,7169399960.0
2008-10-23 12:20:00,1.6224,1.6236,1.6224,1.6231,7169399960.0
2008-10-23 12:25:00,1.623,1.624,1.6217,1.6226,7169399960.0
2008-10-23 12:30:00,1.6224,1.6232,1.6222,1.623,7169399960.0
2008-10-23 12:35:00,1.6228,1.6229,1.6224,1.6227,7169399960.0
2008-10-23 12:40:00,1.6226,1.6227,1.6221,1.6222,7169399960.0
2008-10-23 12:45:00,1.6221,1.6233,1.6221,1.6228,7169399960.0
2008-10-23 12:50:00,1.6229,1.6232,1.6218,1.6218,7169399960.0
2008-10-23 12:55:00,1.622,1.6232,1.6219,1.6228,7169399960.0
2008-10-23 13:00:00,1.6226,1.6229,1.621,1.6213,7169399960.0
2008-10-23 13:05:00,1.6212,1.6219,1.6196,1.6199,7169399960.0
2008-10-23 13:10:00,1.62,1.6224,1.6198,1.6217,7169399960.0
2008-10-23 13:15:00,1.6219,1.6223,1.6215,1.622,7169399960.0
2008-10-23 13:20:00,1.6223,1.6236,1.6223,1.6232,7169399960.0
2008-10-23 13:25:00,1.6233,1.624,1.6229,1.6234,6833759972.0
2008-10-23 13:30:00,1.6235,1.6244,1.6234,1.6234,7359599973.0
2008-10-23 13:35:00,1.6235,1.624,1.6227,1.623,10357999945.0
2008-10-23 13:40:00,1.6228,1.6257,1.6227,1.6254,10357999945.0
2008-10-23 13:45:00,1.6253,1.6259,1.6205,1.6211,10357999945.0
2008-10-23 13:50:00,1.6212,1.6217,1.6176,1.6184,10357999945.0
2008-10-23 13:55:00,1.6186,1.6186,1.6167,1.6173,10357999945.0
2008-10-23 14:00:00,1.6174,1.6179,1.6164,1.6167,10357999945.0
2008-10-23 14:05:00,1.6165,1.6187,1.6163,1.6185,10357999945.0
2008-10-23 14:10:00,1.6184,1.6187,1.6178,1.6185,10357999945.0
2008-10-23 14:15:00,1.6183,1.6186,1.6161,1.6163,10207999949.0
2008-10-23 14:20:00,1.6164,1.6172,1.6121,1.6124,9607999965.0
2008-10-23 14:25:00,1.6122,1.6125,1.6087,1.6097,9607999965.0
2008-10-23 14:30:00,1.6099,1.6117,1.6075,1.6075,9607999965.0
2008-10-23 14:35:00,1.6074,1.61,1.6043,1.6089,9607999965.0
2008-10-23 14:40:00,1.6091,1.6093,1.6067,1.6089,9607999965.0
2008-10-23 14:45:00,1.6088,1.6093,1.6075,1.6075,9607999965.0
2008-10-23 14:50:00,1.6074,1.6139,1.6073,1.6123,9607999965.0
2008-10-23 14:55:00,1.6121,1.6152,1.6107,1.6139,9607999965.0
2008-10-23 15:00:00,1.614,1.6152,1.6107,1.6113,9607999965.0
2008-10-23 15:05:00,1.611,1.6136,1.611,1.6135,9607999965.0
2008-10-23 15:10:00,1.6136,1.6136,1.6116,1.6134,9607999965.0
2008-10-23 15:15:00,1.6132,1.6135,1.6112,1.6122,9607999965.0
2008-10-23 15:20:00,1.6121,1.6127,1.6112,1.6126,9607999965.0
2008-10-23 15:25:00,1.6125,1.6128,1.6109,1.6111,9607999965.0
2008-10-23 15:30:00,1.6114,1.6128,1.6112,1.6122,9607999965.0
2008-10-23 15:35:00,1.6125,1.6141,1.6116,1.614,9607999965.0
2008-10-23 15:40:00,1.6139,1.6147,1.613,1.6135,9607999965.0
2008-10-23 15:45:00,1.6136,1.6138,1.6112,1.612,9607999965.0
2008-10-23 15:50:00,1.6122,1.6122,1.6092,1.611,9607999965.0
2008-10-23 15:55:00,1.6111,1.6119,1.6101,1.6108,9607999965.0
2008-10-23 16:00:00,1.611,1.6128,1.6106,1.6113,9607999965.0
2008-10-23 16:05:00,1.6114,1.6124,1.6097,1.6101,9607999965.0
2008-10-23 16:10:00,1.6103,1.6114,1.6096,1.611,9607999965.0
2008-10-23 16:15:00,1.6109,1.611,1.61,1.6104,9607999965.0
2008-10-23 16:20:00,1.6102,1.6108,1.6098,1.61,9607999965.0
2008-10-23 16:25:00,1.6106,1.611,1.607,1.6088,9607999965.0
2008-10-23 16:30:00,1.6087,1.6109,1.6083,1.6106,9607999965.0
2008-10-23 16:35:00,1.6105,1.6109,1.6093,1.6098,9607999965.0
2008-10-23 16:40:00,1.61,1.6176,1.6098,1.6176,9607999965.0
2008-10-23 16:45:00,1.6169,1.6178,1.6159,1.6172,9607999965.0
2008-10-23 16:50:00,1.6173,1.6232,1.6168,1.6226,9607999965.0
2008-10-23 16:55:00,1.6227,1.6227,1.6187,1.6197,9607999965.0
2008-10-23 17:00:00,1.6198,1.6198,1.6146,1.6146,9607999965.0
2008-10-23 17:05:00,1.6149,1.6157,1.6135,1.6151,9607999965.0
2008-10-23 17:10:00,1.615,1.6188,1.6147,1.6171,9607999965.0
2008-10-23 17:15:00,1.617,1.6181,1.6157,1.6167,9607999965.0
2008-10-23 17:20:00,1.6165,1.6176,1.616,1.617,9607999965.0
2008-10-23 17:25:00,1.6171,1.6187,1.6169,1.6182,9607999965.0
2008-10-23 17:30:00,1.6186,1.6193,1.6176,1.6186,9607999965.0
2008-10-23 17:35:00,1.6185,1.6198,1.6183,1.6198,9607999965.0
2008-10-23 17:40:00,1.6196,1.621,1.6185,1.62,9607999965.0
2008-10-23 17:45:00,1.6201,1.6201,1.6186,1.6192,9607999965.0
2008-10-23 17:50:00,1.6191,1.6211,1.6191,1.6194,9607999965.0
2008-10-23 17:55:00,1.6193,1.6197,1.6174,1.6178,9607999965.0
2008-10-23 18:00:00,1.6179,1.618,1.6144,1.615,9607999965.0
2008-10-23 18:05:00,1.6151,1.6152,1.6107,1.6107,9607999965.0
2008-10-23 18:10:00,1.6108,1.6122,1.6092,1.6093,9607999965.0
2008-10-23 18:15:00,1.6092,1.6097,1.6077,1.6078,9607999965.0
2008-10-23 18:20:00,1.6077,1.6097,1.6077,1.6092,9607999965.0
2008-10-23 18:25:00,1.6093,1.6133,1.6093,1.6119,9607999965.0
2008-10-23 18:30:00,1.612,1.6126,1.6115,1.6118,8989879971.0
2008-10-23 18:35:00,1.6119,1.6124,1.6101,1.6102,6517399995.0
2008-10-23 18:40:00,1.6103,1.61245,1.6093,1.6122,6517399995.0
2008-10-23 18:45:00,1.6124,1.6124,1.6106,1.6106,8553499970.0
2008-10-23 18:50:00,1.6105,1.6108,1.6087,1.609,8553499970.0
2008-10-23 18:55:00,1.60895,1.60935,1.6076,1.6076,8011859988.0
2008-10-23 19:00:00,1.6075,1.6095,1.607,1.6076,8271500020.0
2008-10-23 19:05:00,1.6075,1.6125,1.6073,1.6125,9813420064.0
2008-10-23 19:10:00,1.612,1.6125,1.6107,1.6108,10198900075.0
2008-10-23 19:15:00,1.6117,1.6122,1.6103,1.61075,10198900075.0
2008-10-23 19:20:00,1.611,1.612,1.6109,1.6115,9275499960.0
2008-10-23 19:25:00,1.6116,1.6118,1.6085,1.6092,9586999954.0
2008-10-23 19:30:00,1.6093,1.6096,1.6081,1.6083,10435000010.0
2008-10-23 19:35:00,1.6082,1.611,1.6081,1.6095,9866300000.0
2008-10-23 19:40:00,1.6093,1.6123,1.6092,1.61105,6809819956.0
2008-10-23 19:45:00,1.6113,1.6137,1.611,1.6112,9700300085.0
2008-10-23 19:50:00,1.6109,1.616,1.6107,1.6158,7267899997.0
2008-10-23 19:55:00,1.6162,1.6162,1.6138,1.61485,8093999980.0
2008-10-23 20:00:00,1.6148,1.6155,1.61275,1.61315,7668200008.0
2008-10-23 20:05:00,1.613,1.6167,1.613,1.6163,5302499995.0
2008-10-23 20:10:00,1.6159,1.6161,1.6132,1.6136,5302499995.0
2008-10-23 20:15:00,1.6135,1.6153,1.6134,1.6137,5302499995.0
2008-10-23 20:20:00,1.6138,1.6143,1.6126,1.6139,5302499995.0
2008-10-23 20:25:00,1.6142,1.6173,1.6141,1.6167,9458999970.0
2008-10-23 20:30:00,1.6163,1.618,1.6151,1.618,9458999970.0
2008-10-23 20:35:00,1.6182,1.6187,1.6161,1.6179,9458999970.0
2008-10-23 20:40:00,1.61775,1.6181,1.6157,1.61635,9223200034.0
2008-10-23 20:45:00,1.6165,1.617,1.6153,1.6158,5793780028.0
2008-10-23 20:50:00,1.615,1.616,1.6102,1.6115,9242900020.0
2008-10-23 20:55:00,1.6116,1.6132,1.6106,1.61235,8549360011.0
2008-10-23 21:00:00,1.6127,1.6127,1.61095,1.6116,8001099996.0
2008-10-23 21:05:00,1.61105,1.6119,1.61045,1.6117,6634700031.0
2008-10-23 21:10:00,1.6119,1.6137,1.6106,1.6121,8472700025.0
2008-10-23 21:15:00,1.61185,1.6126,1.61045,1.61045,8126600006.0
2008-10-23 21:20:00,1.6108,1.61225,1.6107,1.61205,7105760011.0
2008-10-23 21:25:00,1.61205,1.61205,1.611,1.6115,8106459986.0
2008-10-23 21:30:00,1.6115,1.6115,1.6096,1.60995,5977780001.0
2008-10-23 21:35:00,1.6102,1.6103,1.6095,1.6102,8356079985.0
2008-10-23 21:40:00,1.6103,1.6111,1.6096,1.611,8846899991.0
2008-10-23 21:45:00,1.6111,1.6159,1.6111,1.6135,9333999925.0
2008-10-23 21:50:00,1.6136,1.61545,1.6135,1.61435,8561379997.0
2008-10-23 21:55:00,1.61435,1.617,1.6139,1.617,7620600024.0
2008-10-23 22:00:00,1.6169,1.6172,1.61585,1.61715,4710600031.0
2008-10-23 22:05:00,1.61715,1.6175,1.61655,1.6168,6881700037.0
2008-10-23 22:10:00,1.6167,1.6169,1.6147,1.6151,9091800009.0
2008-10-23 22:15:00,1.6152,1.61855,1.6151,1.61855,7415500034.0
2008-10-23 22:20:00,1.6187,1.6244,1.6187,1.6227,6921000020.0
2008-10-23 22:25:00,1.6226,1.6231,1.6212,1.6212,6640600028.0
2008-10-23 22:30:00,1.6209,1.6218,1.6209,1.62155,7006899956.0
2008-10-23 22:35:00,1.6215,1.622,1.62035,1.6216,6046499991.0
2008-10-23 22:40:00,1.6214,1.62205,1.6213,1.6218,4804180025.0
2008-10-23 22:45:00,1.6218,1.62265,1.6218,1.6223,5373099998.0
2008-10-23 22:50:00,1.6223,1.6229,1.62175,1.6225,4094139986.0
2008-10-23 22:55:00,1.6225,1.6229,1.6212,1.6226,4386200004.0
2008-10-23 23:00:00,1.6228,1.627,1.6222,1.6267,1788500014.0
2008-10-23 23:05:00,1.6264,1.6292,1.6261,1.629,7156960064.0
2008-10-23 23:10:00,1.6295,1.632,1.62845,1.6312,5449639982.0
2008-10-23 23:15:00,1.63155,1.63235,1.63095,1.6316,6272760040.0
2008-10-23 23:20:00,1.6316,1.6318,1.631,1.6315,5761119977.0
2008-10-23 23:25:00,1.6314,1.6314,1.6305,1.6306,475800002.0
2008-10-23 23:30:00,1.6306,1.6306,1.62985,1.63025,2978440032.0
2008-10-23 23:35:00,1.63025,1.631,1.62975,1.6301,5325420006.0
2008-10-23 23:40:00,1.6301,1.6302,1.6295,1.62995,3272680003.0
2008-10-23 23:45:00,1.6301,1.6314,1.6301,1.6306,3209200041.0
2008-10-23 23:50:00,1.6307,1.6309,1.6307,1.6307,461900002.0
2008-10-23 23:55:00,1.6307,1.6309,1.62905,1.62905,1389099997.0
2008-10-24 00:00:00,1.62845,1.6289,1.6256,1.6256,6130840026.0
2008-10-24 00:05:00,1.6256,1.6259,1.62495,1.6251,3308300028.0
2008-10-24 00:10:00,1.6253,1.62715,1.62495,1.62675,5535580032.0
2008-10-24 00:15:00,1.62665,1.6292,1.6266,1.62865,4666900017.0
2008-10-24 00:20:00,1.62845,1.62865,1.6281,1.6281,1908060020.0
2008-10-24 00:25:00,1.6262,1.627,1.6262,1.6264,1600660009.0
2008-10-24 00:30:00,1.6264,1.6264,1.6224,1.6225,3670760010.0
2008-10-24 00:35:00,1.6227,1.6232,1.6192,1.6222,4780699956.0
2008-10-24 00:40:00,1.6223,1.6223,1.61542,1.6207,4171099962.0
2008-10-24 00:45:00,1.6201,1.6205,1.6179,1.62,6196599980.0
2008-10-24 00:50:00,1.6207,1.6227,1.6207,1.6209,6820720007.0
2008-10-24 00:55:00,1.6209,1.6219,1.6209,1.6214,6107080036.0
2008-10-24 01:00:00,1.6214,1.62255,1.62105,1.6219,5746539973.0
2008-10-24 01:05:00,1.6219,1.6221,1.62,1.6203,4890180017.0
2008-10-24 01:10:00,1.6204,1.6205,1.6204,1.6204,1802519996.0
2008-10-24 01:15:00,1.6204,1.6223,1.6204,1.6219,4953859993.0
2008-10-24 01:20:00,1.6219,1.6226,1.61915,1.6193,4260360023.0
2008-10-24 01:25:00,1.6194,1.6195,1.61695,1.6172,2942639993.0
2008-10-24 01:30:00,1.6172,1.6191,1.6171,1.6191,3346600025.0
2008-10-24 01:35:00,1.619,1.6191,1.6169,1.61705,4744599965.0
2008-10-24 01:40:00,1.61725,1.6192,1.6169,1.6176,2839500021.0
2008-10-24 01:45:00,1.6177,1.6179,1.6159,1.6159,5063860027.0
2008-10-24 01:50:00,1.6162,1.6185,1.616,1.618,5593760029.0
2008-10-24 01:55:00,1.6175,1.61785,1.61685,1.6176,2564960016.0
2008-10-24 02:00:00,1.6178,1.61845,1.61715,1.6173,4345160026.0
2008-10-24 02:05:00,1.6173,1.6173,1.61545,1.6157,5650920042.0
2008-10-24 02:10:00,1.6159,1.6164,1.6156,1.61585,3108379995.0
2008-10-24 02:15:00,1.61585,1.61585,1.6137,1.614,3224420037.0
2008-10-24 02:20:00,1.6139,1.616,1.6139,1.6156,4117339985.0
2008-10-24 02:25:00,1.61484,1.6156,1.61442,1.6156,2857999999.0
2008-10-24 02:30:00,1.6156,1.6156,1.61415,1.6144,3397900037.0
2008-10-24 02:35:00,1.6144,1.61685,1.61395,1.61655,4229300005.0
2008-10-24 02:40:00,1.6167,1.6173,1.61425,1.6148,5768759998.0
2008-10-24 02:45:00,1.6149,1.6149,1.6129,1.6129,2829340014.0
2008-10-24 02:50:00,1.6135,1.6137,1.6098,1.6119,6716280035.0
2008-10-24 02:55:00,1.6118,1.6125,1.6109,1.6111,3742999994.0
2008-10-24 03:00:00,1.6112,1.614,1.6109,1.613,4004760002.0
2008-10-24 03:05:00,1.613,1.6163,1.613,1.6162,7451079977.0
2008-10-24 03:10:00,1.6154,1.6164,1.6145,1.6145,7356079966.0
2008-10-24 03:15:00,1.61445,1.6147,1.6137,1.6139,2573960011.0
2008-10-24 03:20:00,1.6139,1.6169,1.6139,1.6157,3551680011.0
2008-10-24 03:25:00,1.6158,1.6169,1.6153,1.6164,1686380015.0
2008-10-24 03:30:00,1.61633,1.6172,1.616,1.61625,1976679990.0
2008-10-24 03:35:00,1.6159,1.6166,1.6149,1.61505,2939900011.0
2008-10-24 03:40:00,1.61505,1.6158,1.6148,1.6152,2867420032.0
2008-10-24 03:45:00,1.61525,1.61535,1.6148,1.615,3492440005.0
2008-10-24 03:50:00,1.615,1.615,1.6092,1.6093,4019979998.0
2008-10-24 03:55:00,1.6087,1.60965,1.6082,1.6082,3395580003.0
2008-10-24 04:00:00,1.6082,1.6101,1.6075,1.6087,7028419990.0
2008-10-24 04:05:00,1.60875,1.6119,1.6086,1.6104,8457720010.0
2008-10-24 04:10:00,1.61045,1.6106,1.6084,1.6087,5913380016.0
2008-10-24 04:15:00,1.6087,1.6088,1.6058,1.6067,8767619982.0
2008-10-24 04:20:00,1.6062,1.6096,1.6062,1.6096,9205079945.0
2008-10-24 04:25:00,1.6095,1.6096,1.608,1.608,6579879973.0
2008-10-24 04:30:00,1.6081,1.6081,1.60625,1.60625,4212879984.0
2008-10-24 04:35:00,1.6066,1.6067,1.6052,1.6063,4891760001.0
2008-10-24 04:40:00,1.6063,1.60685,1.60505,1.6064,4348299996.0
2008-10-24 04:45:00,1.6064,1.6076,1.6064,1.6074,2160240003.0
2008-10-24 04:50:00,1.60675,1.6078,1.6063,1.6075,3069560016.0
2008-10-24 04:55:00,1.60745,1.60745,1.605,1.6058,4521160023.0
2008-10-24 05:00:00,1.60545,1.60545,1.60325,1.6049,3666860013.0
2008-10-24 05:05:00,1.6048,1.6052,1.60391,1.6042,4555300041.0
2008-10-24 05:10:00,1.6042,1.60445,1.60335,1.60425,3417479995.0
2008-10-24 05:15:00,1.60425,1.6054,1.60415,1.605,5136480026.0
2008-10-24 05:20:00,1.605,1.605,1.60345,1.6039,5979720050.0
2008-10-24 05:25:00,1.6039,1.6039,1.6034,1.6035,3764640010.0
2008-10-24 05:30:00,1.6035,1.6035,1.6026,1.60295,1529960017.0
2008-10-24 05:35:00,1.60285,1.6034,1.6025,1.6028,7516400032.0
2008-10-24 05:40:00,1.6029,1.60375,1.6024,1.6025,1277840004.0
2008-10-24 05:45:00,1.6029,1.60335,1.6026,1.6031,890160014.0
2008-10-24 05:50:00,1.6033,1.6038,1.6031,1.6038,3162520010.0
2008-10-24 05:55:00,1.6042,1.6071,1.6041,1.6046,9579919994.0
2008-10-24 06:00:00,1.6045,1.6048,1.60335,1.6039,7738320080.0
2008-10-24 06:05:00,1.6041,1.6042,1.6034,1.6037,2625282790.0
2008-10-24 06:10:00,1.6038,1.60675,1.6037,1.6048,3921960046.0
2008-10-24 06:15:00,1.6048,1.6048,1.6031,1.6037,3969380073.0
2008-10-24 06:20:00,1.6038,1.6046,1.6035,1.6045,6555799963.0
2008-10-24 06:25:00,1.604,1.6053,1.604,1.605,4920180040.0
2008-10-24 06:30:00,1.6052,1.6059,1.6051,1.6058,2075200015.0
2008-10-24 06:35:00,1.6058,1.6061,1.60495,1.6057,3161680007.0
2008-10-24 06:40:00,1.6057,1.6057,1.6057,1.6057,436799994.0
2008-10-24 06:45:00,1.6057,1.6078,1.6054,1.60715,5239140012.0
2008-10-24 06:50:00,1.60715,1.60725,1.6054,1.6054,4883200003.0
2008-10-24 06:55:00,1.6054,1.607,1.605,1.6066,1190800012.0
2008-10-24 07:00:00,1.6066,1.6066,1.6059,1.6061,1750600036.0
2008-10-24 07:05:00,1.6061,1.6064,1.60535,1.6054,5162800015.0
2008-10-24 07:10:00,1.6056,1.606,1.6042,1.606,980799990.0
2008-10-24 07:15:00,1.6061,1.6062,1.60275,1.60295,980799990.0
2008-10-24 07:20:00,1.6035,1.6049,1.603,1.6031,5220359978.0
2008-10-24 07:25:00,1.60275,1.60305,1.60245,1.60295,5305680001.0
2008-10-24 07:30:00,1.60305,1.605,1.6028,1.604,7845800093.0
2008-10-24 07:35:00,1.604,1.6042,1.60255,1.6032,5390400027.0
2008-10-24 07:40:00,1.60275,1.604,1.6026,1.60325,3017039996.0
2008-10-24 07:45:00,1.60325,1.6047,1.6032,1.6041,6387600025.0
2008-10-24 07:50:00,1.604,1.6041,1.6025,1.60295,6541600014.0
2008-10-24 07:55:00,1.60325,1.60325,1.6002,1.60055,5482239990.0
2008-10-24 08:00:00,1.60055,1.6038,1.6003,1.6008,7459999965.0
2008-10-24 08:05:00,1.6009,1.6011,1.5944,1.5947,9275399965.0
2008-10-24 08:10:00,1.5946,1.5962,1.5942,1.5944,9275399965.0
2008-10-24 08:15:00,1.5942,1.5962,1.5938,1.5959,9806160001.0
2008-10-24 08:20:00,1.596,1.5981,1.5958,1.5969,10160000025.0
2008-10-24 08:25:00,1.5968,1.5968,1.5941,1.5942,10160000025.0
2008-10-24 08:30:00,1.5941,1.5951,1.5927,1.5951,10160000025.0
2008-10-24 08:35:00,1.595,1.5952,1.5931,1.5934,10160000025.0
2008-10-24 08:40:00,1.5935,1.5949,1.5924,1.593,9113740020.0
2008-10-24 08:45:00,1.5931,1.5937,1.5928,1.5935,5101520000.0
2008-10-24 08:50:00,1.5934,1.594,1.5847,1.5847,7028400000.0
2008-10-24 08:55:00,1.5848,1.587,1.5829,1.586,8881800000.0
2008-10-24 09:00:00,1.5861,1.5901,1.5861,1.5894,8881800000.0
2008-10-24 09:05:00,1.5895,1.591,1.5886,1.5899,8881800000.0
2008-10-24 09:10:00,1.59,1.5928,1.5895,1.58975,8881800000.0
2008-10-24 09:15:00,1.59,1.5913,1.5892,1.5913,10593100010.0
2008-10-24 09:20:00,1.59145,1.5925,1.58945,1.58985,9050380021.0
2008-10-24 09:25:00,1.5901,1.5901,1.5865,1.5865,9344400035.0
2008-10-24 09:30:00,1.5866,1.5881,1.5852,1.586,9344400035.0
2008-10-24 09:35:00,1.5861,1.5874,1.5849,1.58605,9344400035.0
2008-10-24 09:40:00,1.5865,1.5865,1.5846,1.5855,9877499970.0
2008-10-24 09:45:00,1.5854,1.5856,1.5837,1.5843,9877499970.0
2008-10-24 09:50:00,1.5842,1.5856,1.5837,1.58535,9877499970.0
2008-10-24 09:55:00,1.5853,1.5858,1.5836,1.5849,10147840087.0
2008-10-24 10:00:00,1.585,1.5857,1.58415,1.5847,8394200019.0
2008-10-24 10:05:00,1.5848,1.5859,1.5845,1.5848,8067720014.0
2008-10-24 10:10:00,1.5849,1.5859,1.576,1.5767,9244999975.0
2008-10-24 10:15:00,1.5768,1.5796,1.5726,1.5743,9244999975.0
2008-10-24 10:20:00,1.5744,1.575,1.5708,1.5716,9244999975.0
2008-10-24 10:25:00,1.5715,1.5721,1.564,1.5663,9244999975.0
2008-10-24 10:30:00,1.5664,1.5665,1.5607,1.5649,9244999975.0
2008-10-24 10:35:00,1.565,1.5663,1.5609,1.5643,9244999975.0
2008-10-24 10:40:00,1.5642,1.5644,1.5585,1.562,9244999975.0
2008-10-24 10:45:00,1.5622,1.5631,1.5504,1.5515,9244999975.0
2008-10-24 10:50:00,1.5514,1.5553,1.5482,1.552,9244999975.0
2008-10-24 10:55:00,1.5521,1.5527,1.5511,1.552,9244999975.0
2008-10-24 11:00:00,1.5519,1.5528,1.5466,1.5501,9244999975.0
2008-10-24 11:05:00,1.5502,1.5522,1.5499,1.5522,9244999975.0
2008-10-24 11:10:00,1.5521,1.5539,1.55,1.5504,9244999975.0
2008-10-24 11:15:00,1.5505,1.5514,1.5492,1.5494,9244999975.0
2008-10-24 11:20:00,1.5493,1.5504,1.5484,1.5491,9244999975.0
2008-10-24 11:25:00,1.549,1.5504,1.5459,1.5459,9244999975.0
2008-10-24 11:30:00,1.5457,1.5458,1.5285,1.5286,9244999975.0
2008-10-24 11:35:00,1.5285,1.5323,1.5269,1.5269,9244999975.0
2008-10-24 11:40:00,1.527,1.5322,1.527,1.5312,9244999975.0
2008-10-24 11:45:00,1.5313,1.5416,1.5298,1.541,9244999975.0
2008-10-24 11:50:00,1.5409,1.5461,1.5396,1.5461,9244999975.0
2008-10-24 11:55:00,1.5462,1.5467,1.5417,1.5435,9244999975.0
2008-10-24 12:00:00,1.5436,1.5457,1.5426,1.5433,9244999975.0
2008-10-24 12:05:00,1.5432,1.5454,1.5398,1.5452,9244999975.0
2008-10-24 12:10:00,1.5453,1.5513,1.5433,1.5503,9244999975.0
2008-10-24 12:15:00,1.5502,1.5551,1.5498,1.5541,9244999975.0
2008-10-24 12:20:00,1.554,1.5566,1.553,1.5566,9244999975.0
2008-10-24 12:25:00,1.5567,1.5603,1.5567,1.5575,9244999975.0
2008-10-24 12:30:00,1.5574,1.5603,1.5571,1.5578,9244999975.0
2008-10-24 12:35:00,1.5577,1.5577,1.5465,1.5468,9244999975.0
2008-10-24 12:40:00,1.5471,1.5497,1.5455,1.5461,9244999975.0
2008-10-24 12:45:00,1.546,1.5544,1.5449,1.5497,9244999975.0
2008-10-24 12:50:00,1.5498,1.5584,1.5476,1.554,9244999975.0
2008-10-24 12:55:00,1.5541,1.5562,1.5517,1.5549,9244999975.0
2008-10-24 13:00:00,1.5548,1.5555,1.5526,1.5526,9244999975.0
2008-10-24 13:05:00,1.5525,1.5525,1.5429,1.5464,9244999975.0
2008-10-24 13:10:00,1.5463,1.5463,1.5411,1.5425,9244999975.0
2008-10-24 13:15:00,1.5426,1.5455,1.54,1.5452,9244999975.0
2008-10-24 13:20:00,1.5453,1.5496,1.543,1.5447,9244999975.0
2008-10-24 13:25:00,1.5448,1.5538,1.5448,1.5533,9244999975.0
2008-10-24 13:30:00,1.5534,1.5537,1.5505,1.5514,7308599963.0
2008-10-24 13:35:00,1.5513,1.5525,1.5511,1.5522,4403999945.0
2008-10-24 13:40:00,1.5523,1.5581,1.5518,1.5581,4403999945.0
2008-10-24 13:45:00,1.558,1.5598,1.5566,1.5594,4403999945.0
2008-10-24 13:50:00,1.5593,1.5603,1.5583,1.5593,4403999945.0
2008-10-24 13:55:00,1.5594,1.5605,1.5583,1.5602,4403999945.0
2008-10-24 14:00:00,1.5603,1.564,1.5603,1.5631,4403999945.0
2008-10-24 14:05:00,1.563,1.5676,1.5628,1.5665,4403999945.0
2008-10-24 14:10:00,1.5667,1.5669,1.5631,1.5631,4403999945.0
2008-10-24 14:15:00,1.563,1.563,1.5585,1.5601,4403999945.0
2008-10-24 14:20:00,1.5602,1.5619,1.5589,1.5589,4403999945.0
2008-10-24 14:25:00,1.559,1.5599,1.5577,1.5583,4403999945.0
2008-10-24 14:30:00,1.5582,1.5611,1.5572,1.5597,4403999945.0
2008-10-24 14:35:00,1.5598,1.5618,1.5592,1.5614,4403999945.0
2008-10-24 14:40:00,1.5615,1.5666,1.5614,1.5653,4403999945.0
2008-10-24 14:45:00,1.5652,1.5652,1.5541,1.5556,4403999945.0
2008-10-24 14:50:00,1.5557,1.5606,1.5557,1.5595,4403999945.0
2008-10-24 14:55:00,1.5594,1.5636,1.5592,1.5629,4403999945.0
2008-10-24 15:00:00,1.5628,1.5632,1.5609,1.5611,4403999945.0
2008-10-24 15:05:00,1.561,1.5619,1.5607,1.5616,7610399942.0
2008-10-24 15:10:00,1.56145,1.563,1.56095,1.563,10114799942.0
2008-10-24 15:15:00,1.5631,1.5648,1.5626,1.5644,10286999975.0
2008-10-24 15:20:00,1.5643,1.5656,1.5635,1.5636,10286999975.0
2008-10-24 15:25:00,1.5634,1.5635,1.5608,1.5619,10286999975.0
2008-10-24 15:30:00,1.562,1.5643,1.5611,1.5621,10286999975.0
2008-10-24 15:35:00,1.5619,1.5662,1.5611,1.5654,10286999975.0
2008-10-24 15:40:00,1.5653,1.5677,1.5624,1.5675,10286999975.0
2008-10-24 15:45:00,1.5676,1.5761,1.5674,1.5724,10286999975.0
2008-10-24 15:50:00,1.5723,1.5746,1.5702,1.5746,10286999975.0
2008-10-24 15:55:00,1.5745,1.5806,1.5737,1.5797,10286999975.0
2008-10-24 16:00:00,1.5796,1.5881,1.5793,1.5861,10286999975.0
2008-10-24 16:05:00,1.586,1.586,1.5753,1.5773,10286999975.0
2008-10-24 16:10:00,1.5775,1.5839,1.5775,1.5808,10286999975.0
2008-10-24 16:15:00,1.5807,1.582,1.5774,1.5782,10286999975.0
2008-10-24 16:20:00,1.5783,1.579,1.5738,1.5738,10286999975.0
2008-10-24 16:25:00,1.5739,1.574,1.5704,1.5705,10286999975.0
2008-10-24 16:30:00,1.5704,1.5706,1.5643,1.5647,10286999975.0
2008-10-24 16:35:00,1.5649,1.5716,1.5649,1.5709,10286999975.0
2008-10-24 16:40:00,1.5708,1.571,1.5683,1.571,10286999975.0
2008-10-24 16:45:00,1.5711,1.5738,1.5709,1.5724,10286999975.0
2008-10-24 16:50:00,1.5725,1.5797,1.5725,1.5797,10286999975.0
2008-10-24 16:55:00,1.5796,1.5826,1.5792,1.5826,10286999975.0
2008-10-24 17:00:00,1.5828,1.5841,1.5799,1.5805,10286999975.0
2008-10-24 17:05:00,1.5803,1.5808,1.5772,1.5774,10286999975.0
2008-10-24 17:10:00,1.5773,1.5804,1.5772,1.5798,10286999975.0
2008-10-24 17:15:00,1.5797,1.5819,1.5797,1.5816,10286999975.0
2008-10-24 17:20:00,1.5815,1.5853,1.5814,1.584,10286999975.0
2008-10-24 17:25:00,1.5839,1.5839,1.5738,1.5742,10286999975.0
2008-10-24 17:30:00,1.5741,1.5792,1.5741,1.578,10286999975.0
2008-10-24 17:35:00,1.5779,1.5837,1.57775,1.583,6236399943.0
2008-10-24 17:40:00,1.5832,1.5863,1.5832,1.5846,5223749935.0
2008-10-24 17:45:00,1.5845,1.5871,1.5813,1.5867,5223749935.0
2008-10-24 17:50:00,1.5866,1.5871,1.5845,1.5847,5223749935.0
2008-10-24 17:55:00,1.5845,1.5885,1.5836,1.5842,5223749935.0
2008-10-24 18:00:00,1.5843,1.5846,1.5808,1.5838,5223749935.0
2008-10-24 18:05:00,1.5839,1.5851,1.5837,1.5841,5801462468.0
2008-10-24 18:10:00,1.5842,1.5887,1.584,1.5882,8362399981.0
2008-10-24 18:15:00,1.5881,1.5882,1.5852,1.5863,9978099991.0
2008-10-24 18:20:00,1.5862,1.5864,1.5817,1.5818,9529099976.0
2008-10-24 18:25:00,1.5819,1.5843,1.5815,1.5842,7990199964.0
2008-10-24 18:30:00,1.5841,1.5845,1.5823,1.5823,7319000020.0
2008-10-24 18:35:00,1.5824,1.5837,1.5823,1.5836,6224600010.0
2008-10-24 18:40:00,1.5837,1.5852,1.5824,1.5824,4512999985.0
2008-10-24 18:45:00,1.5822,1.5836,1.5821,1.58305,2800400019.0
2008-10-24 18:50:00,1.58305,1.58475,1.58305,1.5838,6687200037.0
2008-10-24 18:55:00,1.5838,1.585,1.5837,1.585,4087800030.0
2008-10-24 19:00:00,1.5851,1.586,1.584,1.5857,4378000065.0
2008-10-24 19:05:00,1.5856,1.5858,1.58485,1.5857,5929500036.0
2008-10-24 19:10:00,1.5858,1.5861,1.5848,1.58485,6796900017.0
2008-10-24 19:15:00,1.585,1.5892,1.5848,1.58855,2778999982.0
2008-10-24 19:20:00,1.5891,1.5893,1.58695,1.58815,6738600006.0
2008-10-24 19:25:00,1.5884,1.5884,1.5861,1.587,9028999950.0
2008-10-24 19:30:00,1.58695,1.5895,1.5851,1.5856,7848199998.0
2008-10-24 19:35:00,1.5856,1.5883,1.5851,1.5882,7626999956.0
2008-10-24 19:40:00,1.5881,1.5892,1.58605,1.5861,6908999997.0
2008-10-24 19:45:00,1.5861,1.5861,1.58215,1.58295,7503099982.0
2008-10-24 19:50:00,1.583,1.58635,1.58215,1.5861,8576499979.0
2008-10-24 19:55:00,1.5861,1.587,1.5834,1.5837,7692050016.0
2008-10-24 20:00:00,1.5836,1.5853,1.5796,1.5796,6761600012.0
2008-10-24 20:05:00,1.5795,1.5795,1.575,1.577,7449500005.0
2008-10-24 20:10:00,1.5773,1.5817,1.5772,1.5801,9281900016.0
2008-10-24 20:15:00,1.5801,1.58335,1.5787,1.58325,8395499932.0
2008-10-24 20:20:00,1.5834,1.5841,1.58155,1.5824,9360199972.0
2008-10-24 20:25:00,1.58245,1.5834,1.5787,1.581,8225800004.0
2008-10-24 20:30:00,1.5811,1.5849,1.5806,1.5848,5884099994.0
2008-10-24 20:35:00,1.5849,1.5851,1.5828,1.5836,4813199994.0
2008-10-24 20:40:00,1.58305,1.58445,1.58295,1.5832,8054199968.0
2008-10-24 20:45:00,1.5832,1.5841,1.58285,1.58285,5293000038.0
2008-10-24 20:50:00,1.58285,1.584,1.58215,1.5835,4835000001.0
2008-10-24 20:55:00,1.5835,1.5874,1.58345,1.5872,8293900019.0
2008-10-24 21:00:00,1.58605,1.5891,1.58585,1.5872,7356199993.0
2008-10-24 21:05:00,1.58715,1.5898,1.5862,1.5896,7094200014.0
2008-10-24 21:10:00,1.5898,1.5928,1.5888,1.5924,10132799998.0
2008-10-24 21:15:00,1.59225,1.5934,1.589,1.5896,8724600002.0
2008-10-24 21:20:00,1.5898,1.5905,1.58825,1.58935,5512200031.0
2008-10-24 21:25:00,1.58935,1.59175,1.5889,1.59095,8999399967.0
2008-10-24 21:30:00,1.5911,1.59195,1.5903,1.59055,6024999950.0
2008-10-24 21:35:00,1.59055,1.591,1.58865,1.58965,7290799984.0
2008-10-24 21:40:00,1.5894,1.59005,1.5885,1.5897,5165699994.0
2008-10-24 21:45:00,1.5897,1.592,1.5896,1.5918,5737400000.0
2008-10-24 21:50:00,1.59185,1.5924,1.5913,1.5918,4882299991.0
2008-10-24 21:55:00,1.59125,1.5917,1.58995,1.5903,7007299961.0
2008-10-24 22:00:00,1.59025,1.59025,1.5883,1.58925,6268700047.0
2008-10-24 22:05:00,1.5894,1.59005,1.589,1.5899,5179799973.0
2008-10-24 22:10:00,1.58975,1.5901,1.58935,1.58945,5600300000.0
2008-10-24 22:15:00,1.58945,1.59075,1.5894,1.5905,4600099983.0
2008-10-24 22:20:00,1.59035,1.5912,1.5903,1.59085,4011199994.0
2008-10-24 22:25:00,1.59075,1.59295,1.59075,1.5928,6645899986.0
2008-10-24 22:30:00,1.5927,1.5936,1.5927,1.5931,4211399968.0
2008-10-24 22:35:00,1.5931,1.5944,1.59305,1.5939,6375999998.0
2008-10-24 22:40:00,1.5938,1.5941,1.5932,1.5936,4665800004.0
2008-10-24 22:45:00,1.5936,1.5936,1.59215,1.5923,4608299972.0
2008-10-24 22:50:00,1.5922,1.59245,1.59085,1.5923,3435399992.0
2008-10-24 22:55:00,1.5922,1.5924,1.5901,1.5901,8291000055.0
2008-10-27 00:00:00,1.5724,1.5724,1.5668,1.5671,4974600033.0
2008-10-27 00:05:00,1.5672,1.5692,1.5654,1.5691,8291000055.0
2008-10-27 00:10:00,1.5688,1.5723,1.5684,1.5722,8291000055.0
2008-10-27 00:15:00,1.5721,1.5721,1.569,1.5693,8291000055.0
2008-10-27 00:20:00,1.5692,1.5715,1.5691,1.571,8291000055.0
2008-10-27 00:25:00,1.5709,1.5725,1.5701,1.5725,8291000055.0
2008-10-27 00:30:00,1.5726,1.5747,1.5722,1.574,8291000055.0
2008-10-27 00:35:00,1.5741,1.5746,1.5731,1.5741,8291000055.0
2008-10-27 00:40:00,1.5743,1.5755,1.5739,1.5755,8291000055.0
2008-10-27 00:45:00,1.5756,1.5823,1.5755,1.5823,8291000055.0
2008-10-27 00:50:00,1.582,1.5849,1.5817,1.5849,8291000055.0
2008-10-27 00:55:00,1.5852,1.5857,1.584,1.5856,8291000055.0
2008-10-27 01:00:00,1.5857,1.5874,1.5848,1.5856,8291000055.0
2008-10-27 01:05:00,1.5857,1.5877,1.5837,1.5837,8291000055.0
2008-10-27 01:10:00,1.5838,1.5843,1.5828,1.5831,8291000055.0
2008-10-27 01:15:00,1.5833,1.5844,1.583,1.5844,8291000055.0
2008-10-27 01:20:00,1.5843,1.5843,1.5818,1.5829,8291000055.0
2008-10-27 01:25:00,1.583,1.583,1.5812,1.5826,8291000055.0
2008-10-27 01:30:00,1.5825,1.5831,1.5821,1.5829,8291000055.0
2008-10-27 01:35:00,1.583,1.5839,1.5823,1.5823,8291000055.0
2008-10-27 01:40:00,1.5822,1.583,1.5817,1.5822,8291000055.0
2008-10-27 01:45:00,1.5823,1.583,1.5817,1.5828,8291000055.0
2008-10-27 01:50:00,1.5829,1.5835,1.5815,1.5835,8291000055.0
2008-10-27 01:55:00,1.5836,1.5849,1.5836,1.5842,8291000055.0
2008-10-27 02:00:00,1.5841,1.5868,1.5841,1.5849,5479700046.0
2008-10-27 02:05:00,1.58555,1.58645,1.5827,1.583,5000800030.0
2008-10-27 02:10:00,1.5858,1.5859,1.5821,1.5828,4611899996.0
2008-10-27 02:15:00,1.5828,1.5839,1.5828,1.5839,2047600025.0
2008-10-27 02:20:00,1.58375,1.5856,1.58155,1.582,5682000026.0
2008-10-27 02:25:00,1.582,1.5844,1.5809,1.58205,5131699962.0
2008-10-27 02:30:00,1.58184,1.5828,1.5813,1.5826,1610399986.0
2008-10-27 02:35:00,1.5826,1.58335,1.5817,1.5817,3761299982.0
2008-10-27 02:40:00,1.5761,1.5819,1.5744,1.58125,2768700009.0
2008-10-27 02:45:00,1.5813,1.58245,1.58085,1.5821,2625499987.0
2008-10-27 02:50:00,1.5821,1.5832,1.5813,1.5832,2393799992.0
2008-10-27 02:55:00,1.58425,1.5843,1.58235,1.5832,2876800022.0
2008-10-27 03:00:00,1.5834,1.5857,1.5692,1.584,4554700007.0
2008-10-27 03:05:00,1.5848,1.5853,1.58465,1.5848,3176500000.0
2008-10-27 03:10:00,1.5848,1.5853,1.5848,1.5853,782900010.0
2008-10-27 03:15:00,1.5853,1.58555,1.58465,1.5849,2148599995.0
2008-10-27 03:20:00,1.5851,1.5852,1.5843,1.5846,3746300007.0
2008-10-27 03:25:00,1.5847,1.5847,1.5728,1.5729,6055900015.0
2008-10-27 03:30:00,1.5803,1.5803,1.5732,1.57495,4627700035.0
2008-10-27 03:35:00,1.5734,1.5739,1.56655,1.5735,9212699927.0
2008-10-27 03:40:00,1.5736,1.5751,1.5735,1.5748,6679899943.0
2008-10-27 03:45:00,1.5748,1.5748,1.57055,1.5715,7258799995.0
2008-10-27 03:50:00,1.5713,1.5726,1.5707,1.5717,5294199982.0
2008-10-27 03:55:00,1.5717,1.5718,1.57,1.5701,3532400009.0
2008-10-27 04:00:00,1.5701,1.57025,1.56815,1.56865,5782300000.0
2008-10-27 04:05:00,1.56875,1.5752,1.56865,1.5752,3891900006.0
2008-10-27 04:10:00,1.57645,1.5776,1.57315,1.5739,3892699995.0
2008-10-27 04:15:00,1.5704,1.57535,1.5704,1.5751,3179099992.0
2008-10-27 04:20:00,1.5751,1.57545,1.5726,1.5726,2313200000.0
2008-10-27 04:25:00,1.57285,1.5737,1.57215,1.5723,1902299990.0
2008-10-27 04:30:00,1.5723,1.57285,1.5723,1.57255,1660299985.0
2008-10-27 04:35:00,1.5726,1.57339,1.5722,1.57321,2000700003.0
2008-10-27 04:40:00,1.5731,1.57339,1.57254,1.5728,717699996.0
2008-10-27 04:45:00,1.5728,1.573,1.5723,1.5729,2089100011.0
2008-10-27 04:50:00,1.57305,1.5741,1.57305,1.5741,2082999986.0
2008-10-27 04:55:00,1.5741,1.5749,1.57275,1.5746,3125800011.0
2008-10-27 05:00:00,1.5731,1.57335,1.5725,1.57335,2555000004.0
2008-10-27 05:05:00,1.57335,1.57525,1.57335,1.5742,2533000010.0
2008-10-27 05:10:00,1.57435,1.57435,1.57365,1.57365,1584500005.0
2008-10-27 05:15:00,1.57365,1.57385,1.57317,1.5734,1089100004.0
2008-10-27 05:20:00,1.5734,1.5763,1.57335,1.5743,4163899979.0
2008-10-27 05:25:00,1.5744,1.57447,1.57327,1.57356,2344199997.0
2008-10-27 05:30:00,1.57371,1.5787,1.57371,1.5776,2401999999.0
2008-10-27 05:35:00,1.5776,1.58345,1.5768,1.5806,4538700010.0
2008-10-27 05:40:00,1.5806,1.58067,1.5757,1.5758,2993800002.0
2008-10-27 05:45:00,1.5749,1.5792,1.5746,1.5792,7849900023.0
2008-10-27 05:50:00,1.57955,1.5797,1.57735,1.57735,2916899992.0
2008-10-27 05:55:00,1.5771,1.5771,1.5734,1.5744,5870599992.0
2008-10-27 06:00:00,1.5737,1.57515,1.5707,1.5741,5826799986.0
2008-10-27 06:05:00,1.5745,1.57865,1.5745,1.57725,3099199996.0
2008-10-27 06:10:00,1.5775,1.5786,1.5667,1.57655,2181999996.0
2008-10-27 06:15:00,1.57685,1.5782,1.57515,1.57515,2911999997.0
2008-10-27 06:20:00,1.5747,1.57625,1.5739,1.5739,2716600011.0
2008-10-27 06:25:00,1.57315,1.5743,1.57225,1.5743,3108599988.0
2008-10-27 06:30:00,1.57465,1.5773,1.5655,1.5762,1512200039.0
2008-10-27 06:35:00,1.5762,1.57677,1.5754,1.57621,818199994.0
2008-10-27 06:40:00,1.5762,1.5771,1.5661,1.57575,5282700004.0
2008-10-27 06:45:00,1.57545,1.5796,1.5751,1.5783,5416899971.0
2008-10-27 06:50:00,1.5785,1.57895,1.57625,1.57675,5809900042.0
2008-10-27 06:55:00,1.5721,1.576,1.5712,1.57385,7079299993.0
2008-10-27 07:00:00,1.574,1.574,1.56905,1.5697,3697099986.0
2008-10-27 07:05:00,1.5699,1.57085,1.56825,1.56945,7434799986.0
2008-10-27 07:10:00,1.56935,1.5708,1.5662,1.5707,4235100020.0
2008-10-27 07:15:00,1.5708,1.5709,1.5601,1.57,8136900009.0
2008-10-27 07:20:00,1.56375,1.5701,1.55985,1.57,7800579988.0
2008-10-27 07:25:00,1.56475,1.5701,1.5644,1.5696,6842999993.0
2008-10-27 07:30:00,1.56265,1.56695,1.56265,1.56635,5058400010.0
2008-10-27 07:35:00,1.56635,1.5673,1.56515,1.5666,6779800004.0
2008-10-27 07:40:00,1.5666,1.56695,1.56605,1.56665,2333299996.0
2008-10-27 07:45:00,1.56685,1.5702,1.56685,1.5701,1995400000.0
2008-10-27 07:50:00,1.5701,1.5701,1.56655,1.5679,6285000013.0
2008-10-27 07:55:00,1.57205,1.57205,1.5697,1.5707,3702299993.0
2008-10-27 08:00:00,1.5707,1.57095,1.56835,1.56885,4759800010.0
2008-10-27 08:05:00,1.5689,1.56895,1.56655,1.5684,5969399995.0
2008-10-27 08:10:00,1.5685,1.57095,1.5681,1.57095,2618410021.0
2008-10-27 08:15:00,1.57025,1.57025,1.569,1.5697,1837520035.0
2008-10-27 08:20:00,1.5697,1.5697,1.5697,1.5697,1653275846.0
2008-10-27 08:25:00,1.5697,1.5702,1.569,1.5698,3078878723.0
2008-10-27 08:30:00,1.552,1.5698,1.5515,1.5692,6148344552.0
2008-10-27 08:35:00,1.5694,1.5694,1.5691,1.5692,2585911454.0
2008-10-27 08:40:00,1.56893,1.56975,1.56882,1.5692,2569950117.0
2008-10-27 08:45:00,1.5692,1.5692,1.5425,1.5657,4323904290.0
2008-10-27 08:50:00,1.5656,1.5682,1.56525,1.5678,3501000004.0
2008-10-27 08:55:00,1.5678,1.5678,1.5635,1.5646,5946000011.0
2008-10-27 09:00:00,1.5419,1.5657,1.5418,1.5648,3756500036.0
2008-10-27 09:05:00,1.56485,1.565,1.5424,1.5429,8836100017.0
2008-10-27 09:10:00,1.543,1.56005,1.5423,1.5459,8248700027.0
2008-10-27 09:15:00,1.5458,1.5462,1.5409,1.5423,7198500035.0
2008-10-27 09:20:00,1.5422,1.5525,1.5421,1.55105,6735900029.0
2008-10-27 09:25:00,1.5444,1.5447,1.5417,1.542,7964499955.0
2008-10-27 09:30:00,1.5419,1.543,1.5366,1.5387,7964499955.0
2008-10-27 09:35:00,1.5386,1.5483,1.5352,1.537,8421199963.0
2008-10-27 09:40:00,1.5371,1.542,1.5362,1.5384,10247999995.0
2008-10-27 09:45:00,1.5383,1.5407,1.5368,1.5368,10247999995.0
2008-10-27 09:50:00,1.5367,1.5377,1.5335,1.5338,10247999995.0
2008-10-27 09:55:00,1.5337,1.5362,1.5337,1.5352,10247999995.0
2008-10-27 10:00:00,1.5353,1.5359,1.5321,1.5328,10247999995.0
2008-10-27 10:05:00,1.5329,1.5339,1.5297,1.5303,10247999995.0
2008-10-27 10:10:00,1.5304,1.5315,1.5278,1.5312,10247999995.0
2008-10-27 10:15:00,1.5311,1.5318,1.5292,1.5298,10247999995.0
2008-10-27 10:20:00,1.5295,1.5434,1.5295,1.5318,9866500005.0
2008-10-27 10:25:00,1.5316,1.5345,1.5316,1.5341,8340500045.0
2008-10-27 10:30:00,1.5342,1.5394,1.534,1.5394,8340500045.0
2008-10-27 10:35:00,1.5393,1.5412,1.5356,1.5365,8340500045.0
2008-10-27 10:40:00,1.5364,1.5377,1.5318,1.5318,8340500045.0
2008-10-27 10:45:00,1.5317,1.5366,1.5314,1.5366,8340500045.0
2008-10-27 10:50:00,1.5367,1.5376,1.5356,1.5361,8340500045.0
2008-10-27 10:55:00,1.5362,1.537,1.5354,1.5358,8340500045.0
2008-10-27 11:00:00,1.5357,1.537,1.535,1.5369,8340500045.0
2008-10-27 11:05:00,1.537,1.5378,1.5369,1.5374,8340500045.0
2008-10-27 11:10:00,1.5375,1.5387,1.5336,1.5346,8340500045.0
2008-10-27 11:15:00,1.5345,1.5363,1.5339,1.5356,8340500045.0
2008-10-27 11:20:00,1.5357,1.536,1.5316,1.533,8340500045.0
2008-10-27 11:25:00,1.5331,1.535,1.5319,1.535,8340500045.0
2008-10-27 11:30:00,1.5351,1.5382,1.5348,1.5381,8340500045.0
2008-10-27 11:35:00,1.538,1.5405,1.5375,1.5403,8340500045.0
2008-10-27 11:40:00,1.5404,1.5422,1.5373,1.5394,8340500045.0
2008-10-27 11:45:00,1.5393,1.5406,1.5372,1.5372,8340500045.0
2008-10-27 11:50:00,1.5373,1.5384,1.53565,1.53605,8340500045.0
2008-10-27 11:55:00,1.5393,1.542,1.5386,1.5398,10500999970.0
2008-10-27 12:00:00,1.5399,1.5432,1.53595,1.54,10064600014.0
2008-10-27 12:05:00,1.5401,1.5432,1.5399,1.543,9410000080.0
2008-10-27 12:10:00,1.5431,1.5442,1.5431,1.5432,9410000080.0
2008-10-27 12:15:00,1.5431,1.5446,1.5426,1.5426,9410000080.0
2008-10-27 12:20:00,1.5425,1.5434,1.5419,1.543,9410000080.0
2008-10-27 12:25:00,1.5431,1.5458,1.5431,1.5452,9410000080.0
2008-10-27 12:30:00,1.5453,1.5473,1.5443,1.5443,9410000080.0
2008-10-27 12:35:00,1.5442,1.5449,1.543,1.5433,9410000080.0
2008-10-27 12:40:00,1.5434,1.544,1.5367,1.5367,9410000080.0
2008-10-27 12:45:00,1.5393,1.5401,1.5348,1.5371,9044399978.0
2008-10-27 12:50:00,1.5384,1.54,1.5365,1.54,5180000040.0
2008-10-27 12:55:00,1.5401,1.541,1.5388,1.5393,5180000040.0
2008-10-27 13:00:00,1.5392,1.5397,1.5356,1.5364,5180000040.0
2008-10-27 13:05:00,1.5365,1.539,1.5363,1.5387,5180000040.0
2008-10-27 13:10:00,1.5386,1.5401,1.5384,1.5395,5180000040.0
2008-10-27 13:15:00,1.5396,1.5397,1.5385,1.5394,5180000040.0
2008-10-27 13:20:00,1.5395,1.5396,1.5387,1.5395,5180000040.0
2008-10-27 13:25:00,1.5396,1.5398,1.5394,1.5397,5180000040.0
2008-10-27 13:30:00,1.5398,1.5423,1.5386,1.542,5180000040.0
2008-10-27 13:35:00,1.5419,1.5451,1.5406,1.5439,5180000040.0
2008-10-27 13:40:00,1.5438,1.5447,1.5417,1.5427,5180000040.0
2008-10-27 13:45:00,1.5426,1.5433,1.5406,1.5418,5180000040.0
2008-10-27 13:50:00,1.5419,1.5436,1.5419,1.5431,5180000040.0
2008-10-27 13:55:00,1.5432,1.5445,1.5425,1.5444,5180000040.0
2008-10-27 14:00:00,1.5445,1.5451,1.5432,1.5447,5180000040.0
2008-10-27 14:05:00,1.5448,1.5467,1.5385,1.5385,5180000040.0
2008-10-27 14:10:00,1.5444,1.5455,1.5426,1.5455,7568500045.0
2008-10-27 14:15:00,1.5456,1.5492,1.5454,1.5481,7568500045.0
2008-10-27 14:20:00,1.548,1.5481,1.539,1.53955,7568500045.0
2008-10-27 14:25:00,1.5456,1.5475,1.5452,1.5466,9727999940.0
2008-10-27 14:30:00,1.5467,1.547,1.5408,1.5427,9727999940.0
2008-10-27 14:35:00,1.5426,1.5426,1.5366,1.5385,9727999940.0
2008-10-27 14:40:00,1.5386,1.5406,1.5377,1.5406,9727999940.0
2008-10-27 14:45:00,1.5407,1.5411,1.5378,1.5387,9727999940.0
2008-10-27 14:50:00,1.5386,1.5405,1.5381,1.5403,9727999940.0
2008-10-27 14:55:00,1.5404,1.5433,1.5403,1.5427,9609400006.0
2008-10-27 15:00:00,1.5428,1.5442,1.5401,1.5442,9431500105.0
2008-10-27 15:05:00,1.5443,1.5483,1.5431,1.5471,9431500105.0
2008-10-27 15:10:00,1.5472,1.5474,1.544,1.5447,9431500105.0
2008-10-27 15:15:00,1.5446,1.5455,1.5402,1.5414,9431500105.0
2008-10-27 15:20:00,1.5412,1.5425,1.5392,1.5411,9431500105.0
2008-10-27 15:25:00,1.5412,1.5453,1.5412,1.5448,9431500105.0
2008-10-27 15:30:00,1.5449,1.5472,1.5434,1.5466,9431500105.0
2008-10-27 15:35:00,1.5465,1.5479,1.5461,1.547,9431500105.0
2008-10-27 15:40:00,1.5471,1.548,1.5445,1.5452,9431500105.0
2008-10-27 15:45:00,1.5453,1.5456,1.544,1.5445,9431500105.0
2008-10-27 15:50:00,1.5446,1.5446,1.5398,1.5407,9431500105.0
2008-10-27 15:55:00,1.5406,1.5416,1.5397,1.5406,9431500105.0
2008-10-27 16:00:00,1.5405,1.5412,1.5379,1.5396,9431500105.0
2008-10-27 16:05:00,1.5397,1.5433,1.5393,1.5429,9431500105.0
2008-10-27 16:10:00,1.543,1.5451,1.5426,1.545,9431500105.0
2008-10-27 16:15:00,1.5451,1.5473,1.5451,1.5464,9431500105.0
2008-10-27 16:20:00,1.5462,1.5465,1.5442,1.5457,9431500105.0
2008-10-27 16:25:00,1.5456,1.5465,1.545,1.5462,9431500105.0
2008-10-27 16:30:00,1.5463,1.5466,1.544,1.5459,9431500105.0
2008-10-27 16:35:00,1.5461,1.5464,1.5451,1.5455,9431500105.0
2008-10-27 16:40:00,1.5456,1.5463,1.5448,1.5455,9431500105.0
2008-10-27 16:45:00,1.5456,1.5465,1.5441,1.5463,9431500105.0
2008-10-27 16:50:00,1.5462,1.5512,1.5462,1.5507,9431500105.0
2008-10-27 16:55:00,1.5506,1.5508,1.5472,1.5472,9431500105.0
2008-10-27 17:00:00,1.5471,1.5494,1.5462,1.5494,9431500105.0
2008-10-27 17:05:00,1.5495,1.5529,1.548,1.5524,9431500105.0
2008-10-27 17:10:00,1.5523,1.5524,1.5496,1.5512,9431500105.0
2008-10-27 17:15:00,1.5513,1.553,1.5511,1.5521,9431500105.0
2008-10-27 17:20:00,1.552,1.5537,1.5517,1.5525,9431500105.0
2008-10-27 17:25:00,1.5524,1.555,1.5519,1.5528,9431500105.0
2008-10-27 17:30:00,1.5527,1.5527,1.54615,1.5517,9659800015.0
2008-10-27 17:35:00,1.5518,1.5526,1.5517,1.552,9811999955.0
2008-10-27 17:40:00,1.5519,1.5537,1.5447,1.5525,6514599973.0
2008-10-27 17:45:00,1.5526,1.5526,1.5499,1.5514,1568500000.0
2008-10-27 17:50:00,1.5515,1.5546,1.5514,1.5542,1568500000.0
2008-10-27 17:55:00,1.5541,1.5588,1.5541,1.5572,1568500000.0
2008-10-27 18:00:00,1.5573,1.5595,1.557,1.5591,1568500000.0
2008-10-27 18:05:00,1.559,1.5596,1.5549,1.5579,1568500000.0
2008-10-27 18:10:00,1.558,1.5581,1.5555,1.5563,1568500000.0
2008-10-27 18:15:00,1.5562,1.5574,1.5513,1.552,1620700000.0
2008-10-27 18:20:00,1.552,1.55375,1.55145,1.5525,1567799999.0
2008-10-27 18:25:00,1.5525,1.55495,1.5517,1.5526,2082899998.0
2008-10-27 18:30:00,1.5526,1.55275,1.5506,1.55165,1340200000.0
2008-10-27 18:35:00,1.5517,1.55255,1.55165,1.55185,1426500000.0
2008-10-27 18:40:00,1.5519,1.5536,1.55165,1.55235,857100000.0
2008-10-27 18:45:00,1.5524,1.55255,1.5498,1.5513,1587400000.0
2008-10-27 18:50:00,1.55125,1.55455,1.55125,1.5541,1353900000.0
2008-10-27 18:55:00,1.5541,1.55885,1.5539,1.5571,1259000000.0
2008-10-27 19:00:00,1.5571,1.55935,1.5568,1.55895,817900002.0
2008-10-27 19:05:00,1.55895,1.5596,1.55465,1.5579,1031700001.0
2008-10-27 19:10:00,1.5579,1.55805,1.5553,1.55615,692800000.0
2008-10-27 19:15:00,1.55615,1.5579,1.5559,1.5559,892500000.0
2008-10-27 19:20:00,1.556,1.55845,1.55595,1.55825,832200000.0
2008-10-27 19:25:00,1.55825,1.55955,1.5574,1.5592,610200000.0
2008-10-27 19:30:00,1.5591,1.5609,1.55815,1.5609,568600000.0
2008-10-27 19:35:00,1.56095,1.56145,1.55825,1.55975,889099998.0
2008-10-27 19:40:00,1.55955,1.56725,1.55925,1.56695,967100000.0
2008-10-27 19:45:00,1.56695,1.56975,1.56515,1.56975,1027800000.0
2008-10-27 19:50:00,1.56975,1.57025,1.5691,1.5695,991500000.0
2008-10-27 19:55:00,1.5695,1.5695,1.56535,1.56615,1066800000.0
2008-10-27 20:00:00,1.5662,1.5663,1.56275,1.563,893300000.0
2008-10-27 20:05:00,1.563,1.5636,1.56115,1.5636,1116200000.0
2008-10-27 20:10:00,1.56365,1.56475,1.56155,1.56225,967700000.0
2008-10-27 20:15:00,1.5622,1.56285,1.56095,1.56185,572200000.0
2008-10-27 20:20:00,1.5619,1.562,1.5591,1.56155,521100000.0
2008-10-27 20:25:00,1.56145,1.5641,1.56045,1.5628,708500000.0
2008-10-27 20:30:00,1.5628,1.563,1.5611,1.5628,613400000.0
2008-10-27 20:35:00,1.5628,1.5637,1.5617,1.56265,714100000.0
2008-10-27 20:40:00,1.5627,1.56575,1.5617,1.56565,596100000.0
2008-10-27 20:45:00,1.56565,1.5674,1.56425,1.56505,1149299981.0
2008-10-27 20:50:00,1.565,1.5652,1.5621,1.56485,1009900000.0
2008-10-27 20:55:00,1.5647,1.5649,1.56275,1.5628,402400000.0
2008-10-27 21:00:00,1.56275,1.56465,1.56215,1.5646,537800000.0
2008-10-27 21:05:00,1.56465,1.56685,1.5645,1.5647,485100000.0
2008-10-27 21:10:00,1.56495,1.569,1.56495,1.5675,585300000.0
2008-10-27 21:15:00,1.5675,1.5682,1.5651,1.5652,640000000.0
2008-10-27 21:20:00,1.5651,1.56565,1.56325,1.5645,532200000.0
2008-10-27 21:25:00,1.5645,1.5664,1.5631,1.5662,496400000.0
2008-10-27 21:30:00,1.5662,1.56885,1.5658,1.5667,349800000.0
2008-10-27 21:35:00,1.56685,1.5696,1.56685,1.5692,378700000.0
2008-10-27 21:40:00,1.5692,1.57,1.5687,1.5696,620400000.0
2008-10-27 21:45:00,1.5696,1.5696,1.56615,1.56745,557600000.0
2008-10-27 21:50:00,1.56745,1.56955,1.5671,1.5675,616300000.0
2008-10-27 21:55:00,1.5675,1.56765,1.5649,1.56625,978600000.0
2008-10-27 22:00:00,1.56625,1.5663,1.56435,1.5647,515299999.0
2008-10-27 22:05:00,1.5647,1.56475,1.5578,1.5583,690590010.0
2008-10-27 22:10:00,1.558,1.5585,1.55615,1.5569,786400000.0
2008-10-27 22:15:00,1.55645,1.5566,1.5544,1.5558,555300000.0
2008-10-27 22:20:00,1.55575,1.55725,1.5554,1.5559,530200000.0
2008-10-27 22:25:00,1.5559,1.5579,1.5545,1.5573,589600000.0
2008-10-27 22:30:00,1.5573,1.55915,1.55695,1.55815,594700012.0
2008-10-27 22:35:00,1.55815,1.55915,1.55775,1.5586,430500000.0
2008-10-27 22:40:00,1.5586,1.55935,1.5582,1.5583,268200000.0
2008-10-27 22:45:00,1.5585,1.55895,1.558,1.5582,285200000.0
2008-10-27 22:50:00,1.5582,1.55835,1.5563,1.5563,505999993.0
2008-10-27 22:55:00,1.5563,1.5564,1.5546,1.5549,738200000.0
2008-10-27 23:00:00,1.55475,1.55505,1.55365,1.5541,132600000.0
2008-10-27 23:05:00,1.55383,1.5543,1.5528,1.55285,150400000.0
2008-10-27 23:10:00,1.553,1.553,1.55095,1.5518,460600000.0
2008-10-27 23:15:00,1.5518,1.55295,1.5518,1.55285,120000000.0
2008-10-27 23:20:00,1.55285,1.5539,1.55225,1.55375,100700000.0
2008-10-27 23:25:00,1.5539,1.55605,1.55332,1.55605,374700000.0
2008-10-27 23:30:00,1.55605,1.5561,1.55503,1.55563,180800000.0
2008-10-27 23:35:00,1.55567,1.55705,1.5477,1.55645,318400000.0
2008-10-27 23:40:00,1.55675,1.5571,1.5547,1.5552,136100000.0
2008-10-27 23:45:00,1.55515,1.55535,1.55415,1.55458,273000000.0
2008-10-27 23:50:00,1.55495,1.55545,1.5541,1.5545,110000000.0
2008-10-27 23:55:00,1.55495,1.55532,1.55395,1.55435,139000000.0
2008-10-28 00:00:00,1.5544,1.5544,1.55269,1.55269,61500000.0
2008-10-28 00:05:00,1.5533,1.5534,1.55262,1.55305,113000000.0
2008-10-28 00:10:00,1.5533,1.5533,1.55218,1.5527,164800000.0
2008-10-28 00:15:00,1.55255,1.5532,1.55255,1.5532,63600000.0
2008-10-28 00:20:00,1.5532,1.5532,1.5528,1.5529,122200000.0
2008-10-28 00:25:00,1.5529,1.5534,1.5529,1.5532,133600000.0
2008-10-28 00:30:00,1.55315,1.5532,1.55295,1.5531,33200000.0
2008-10-28 00:35:00,1.55315,1.55325,1.5527,1.55295,89800000.0
2008-10-28 00:40:00,1.55275,1.55435,1.5524,1.5536,109600000.0
2008-10-28 00:45:00,1.5534,1.5536,1.55225,1.55233,352900000.0
2008-10-28 00:50:00,1.55212,1.55285,1.55195,1.5523,210200000.0
2008-10-28 00:55:00,1.55185,1.5533,1.55176,1.55315,330100000.0
2008-10-28 01:00:00,1.55315,1.55365,1.55295,1.55345,203400000.0
2008-10-28 01:05:00,1.55345,1.55545,1.5532,1.55545,349200000.0
2008-10-28 01:10:00,1.55545,1.5558,1.55505,1.5554,232200000.0
2008-10-28 01:15:00,1.5555,1.55563,1.555,1.55555,99100000.0
2008-10-28 01:20:00,1.55555,1.55555,1.5523,1.5538,267200000.0
2008-10-28 01:25:00,1.55341,1.5556,1.55286,1.55475,450400000.0
2008-10-28 01:30:00,1.555,1.55555,1.55113,1.55148,466800000.0
2008-10-28 01:35:00,1.5519,1.5521,1.55165,1.5521,65500000.0
2008-10-28 01:40:00,1.5519,1.55195,1.55116,1.55195,285600000.0
2008-10-28 01:45:00,1.55194,1.55214,1.5515,1.5517,94200000.0
2008-10-28 01:50:00,1.5517,1.5523,1.5517,1.5523,80400000.0
2008-10-28 01:55:00,1.5523,1.5536,1.5523,1.5531,114300000.0
2008-10-28 02:00:00,1.5531,1.5572,1.5529,1.5565,355900000.0
2008-10-28 02:05:00,1.5565,1.5566,1.55555,1.5564,96300000.0
2008-10-28 02:10:00,1.5566,1.55755,1.5566,1.5573,86400000.0
2008-10-28 02:15:00,1.55755,1.55925,1.5574,1.5588,374700000.0
2008-10-28 02:20:00,1.5588,1.5588,1.55245,1.5526,675399988.0
2008-10-28 02:25:00,1.5526,1.5538,1.5512,1.5512,488500000.0
2008-10-28 02:30:00,1.55175,1.5521,1.545,1.5451,399800000.0
2008-10-28 02:35:00,1.5452,1.5481,1.5452,1.5479,384000000.0
2008-10-28 02:40:00,1.5479,1.5482,1.5455,1.5455,224600000.0
2008-10-28 02:45:00,1.5457,1.5479,1.5457,1.546,224100000.0
2008-10-28 02:50:00,1.5459,1.54915,1.5459,1.5464,343100000.0
2008-10-28 02:55:00,1.5464,1.5474,1.5457,1.5457,410400000.0
2008-10-28 03:00:00,1.5457,1.5464,1.5432,1.54345,598700000.0
2008-10-28 03:05:00,1.5434,1.5435,1.54025,1.5429,591100000.0
2008-10-28 03:10:00,1.54315,1.54325,1.5413,1.5414,617600000.0
2008-10-28 03:15:00,1.5414,1.5422,1.5401,1.5412,644500000.0
2008-10-28 03:20:00,1.5412,1.5427,1.5408,1.5424,323600000.0
2008-10-28 03:25:00,1.5424,1.5427,1.5416,1.54225,173900000.0
2008-10-28 03:30:00,1.54265,1.5435,1.54265,1.54305,143200000.0
2008-10-28 03:35:00,1.54305,1.54305,1.542,1.5421,268000000.0
2008-10-28 03:40:00,1.5421,1.54335,1.5413,1.543,152600000.0
2008-10-28 03:45:00,1.543,1.54395,1.5426,1.54265,722300000.0
2008-10-28 03:50:00,1.54265,1.5436,1.54245,1.5435,217800000.0
2008-10-28 03:55:00,1.5435,1.54375,1.5425,1.54285,173400000.0
2008-10-28 04:00:00,1.54285,1.54385,1.54239,1.54305,400300000.0
2008-10-28 04:05:00,1.5432,1.5442,1.543,1.54395,120600000.0
2008-10-28 04:10:00,1.5439,1.54395,1.54255,1.54295,568400000.0
2008-10-28 04:15:00,1.54295,1.54515,1.54295,1.54475,560900000.0
2008-10-28 04:20:00,1.54475,1.54515,1.54475,1.54515,204200000.0
2008-10-28 04:25:00,1.54505,1.5465,1.545,1.5462,230300000.0
2008-10-28 04:30:00,1.5461,1.5509,1.5461,1.5495,632000000.0
2008-10-28 04:35:00,1.5494,1.5521,1.549,1.55185,548700000.0
2008-10-28 04:40:00,1.5518,1.5518,1.551,1.5518,247100000.0
2008-10-28 04:45:00,1.5514,1.5514,1.54865,1.54965,286900000.0
2008-10-28 04:50:00,1.5496,1.5509,1.54882,1.55025,220900000.0
2008-10-28 04:55:00,1.55045,1.55085,1.5502,1.55065,122000000.0
2008-10-28 05:00:00,1.55065,1.5516,1.5503,1.5516,114800000.0
2008-10-28 05:05:00,1.5518,1.5518,1.55115,1.5515,154900000.0
2008-10-28 05:10:00,1.5515,1.5515,1.55103,1.55116,152500000.0
2008-10-28 05:15:00,1.55135,1.5522,1.55125,1.5519,231300000.0
2008-10-28 05:20:00,1.55195,1.5522,1.55116,1.55146,321200000.0
2008-10-28 05:25:00,1.5515,1.5515,1.55055,1.55055,39000000.0
2008-10-28 05:30:00,1.55085,1.55185,1.55085,1.55185,91200000.0
2008-10-28 05:35:00,1.552,1.55425,1.552,1.55425,283600000.0
2008-10-28 05:40:00,1.5542,1.5561,1.5541,1.5561,132500000.0
2008-10-28 05:45:00,1.556,1.5562,1.5529,1.55305,739000009.0
2008-10-28 05:50:00,1.553,1.55305,1.5522,1.55225,326300000.0
2008-10-28 05:55:00,1.5524,1.55455,1.5522,1.55455,162700000.0
2008-10-28 06:00:00,1.5543,1.5546,1.55255,1.5542,353800000.0
2008-10-28 06:05:00,1.5539,1.5547,1.5539,1.55445,177900000.0
2008-10-28 06:10:00,1.55455,1.5553,1.5544,1.5553,78900000.0
2008-10-28 06:15:00,1.5553,1.5554,1.55455,1.5549,187600000.0
2008-10-28 06:20:00,1.5549,1.5549,1.55365,1.5539,373600000.0
2008-10-28 06:25:00,1.5541,1.55475,1.5539,1.5544,428500000.0
2008-10-28 06:30:00,1.5544,1.55555,1.55425,1.55545,468200000.0
2008-10-28 06:35:00,1.55535,1.5614,1.55525,1.56045,883400000.0
2008-10-28 06:40:00,1.56045,1.562,1.5603,1.5619,546300000.0
2008-10-28 06:45:00,1.5618,1.5618,1.55715,1.55935,427100000.0
2008-10-28 06:50:00,1.55935,1.5602,1.55765,1.5596,490400000.0
2008-10-28 06:55:00,1.5599,1.56048,1.5597,1.56017,198000000.0
2008-10-28 07:00:00,1.56018,1.5609,1.55993,1.5604,397800000.0
2008-10-28 07:05:00,1.5604,1.56385,1.5603,1.5636,763200000.0
2008-10-28 07:10:00,1.56365,1.5638,1.56305,1.56315,154200000.0
2008-10-28 07:15:00,1.5628,1.56285,1.5601,1.5616,299799993.0
2008-10-28 07:20:00,1.5615,1.5626,1.5611,1.5623,468200000.0
2008-10-28 07:25:00,1.56225,1.56315,1.5622,1.5626,104800000.0
2008-10-28 07:30:00,1.56275,1.56505,1.5623,1.56445,428900000.0
2008-10-28 07:35:00,1.5643,1.56845,1.56415,1.56845,883899997.0
2008-10-28 07:40:00,1.5685,1.5689,1.5665,1.568,998500000.0
2008-10-28 07:45:00,1.56815,1.57245,1.56805,1.5718,1034500000.0
2008-10-28 07:50:00,1.57185,1.57435,1.57165,1.5732,1089899998.0
2008-10-28 07:55:00,1.5732,1.57415,1.5693,1.5698,639600000.0
2008-10-28 08:00:00,1.5698,1.57225,1.5695,1.5698,1189900001.0
2008-10-28 08:05:00,1.5698,1.57285,1.56535,1.57285,1110300000.0
2008-10-28 08:10:00,1.57285,1.5735,1.56905,1.5706,660800000.0
2008-10-28 08:15:00,1.5706,1.57115,1.56945,1.57,1306700000.0
2008-10-28 08:20:00,1.57,1.5732,1.56985,1.5724,254700000.0
2008-10-28 08:25:00,1.5725,1.57395,1.5721,1.57365,365400000.0
2008-10-28 08:30:00,1.5737,1.5747,1.57355,1.5744,509400000.0
2008-10-28 08:35:00,1.5744,1.57485,1.57305,1.57345,499100000.0
2008-10-28 08:40:00,1.5733,1.57425,1.57295,1.574,756600000.0
2008-10-28 08:45:00,1.574,1.5745,1.5735,1.5735,306500000.0
2008-10-28 08:50:00,1.57385,1.57395,1.5721,1.5732,477800001.0
2008-10-28 08:55:00,1.5732,1.57355,1.5719,1.5723,455400000.0
2008-10-28 09:00:00,1.5724,1.5726,1.56775,1.5682,844100000.0
2008-10-28 09:05:00,1.5684,1.57095,1.5684,1.56915,393000000.0
2008-10-28 09:10:00,1.56915,1.5692,1.56725,1.5674,732200000.0
2008-10-28 09:15:00,1.56685,1.5677,1.56305,1.56745,585000000.0
2008-10-28 09:20:00,1.56735,1.56745,1.56345,1.56495,490199999.0
2008-10-28 09:25:00,1.56515,1.5675,1.56485,1.5653,637799986.0
2008-10-28 09:30:00,1.5652,1.5652,1.5601,1.5601,864599998.0
2008-10-28 09:35:00,1.55975,1.5601,1.5572,1.5581,1332700000.0
2008-10-28 09:40:00,1.5583,1.5588,1.5557,1.5563,936720000.0
2008-10-28 09:45:00,1.5563,1.5586,1.5554,1.5567,829500000.0
2008-10-28 09:50:00,1.55665,1.55675,1.55065,1.5521,950100000.0
2008-10-28 09:55:00,1.5522,1.55255,1.54765,1.5524,1221400000.0
2008-10-28 10:00:00,1.5524,1.55415,1.5511,1.55355,945500000.0
2008-10-28 10:05:00,1.55355,1.554,1.5515,1.554,1087800001.0
2008-10-28 10:10:00,1.5542,1.5581,1.55405,1.5578,825000000.0
2008-10-28 10:15:00,1.5578,1.5592,1.5574,1.55815,1100500000.0
2008-10-28 10:20:00,1.55815,1.5621,1.5581,1.5613,1454900000.0
2008-10-28 10:25:00,1.5613,1.5614,1.5566,1.56,1156200003.0
2008-10-28 10:30:00,1.5599,1.56055,1.5576,1.56005,1541000000.0
2008-10-28 10:35:00,1.56005,1.56045,1.559,1.5601,1407000000.0
2008-10-28 10:40:00,1.5601,1.5633,1.5598,1.5628,1366600000.0
2008-10-28 10:45:00,1.5628,1.5628,1.5607,1.561,826300000.0
2008-10-28 10:50:00,1.561,1.561,1.5586,1.55865,1281140000.0
2008-10-28 10:55:00,1.55885,1.55915,1.5564,1.55715,1321799999.0
2008-10-28 11:00:00,1.55715,1.5577,1.55535,1.5577,1483000000.0
2008-10-28 11:05:00,1.55785,1.559,1.55695,1.55815,1287400000.0
2008-10-28 11:10:00,1.55825,1.55985,1.55825,1.5591,1284700000.0
2008-10-28 11:15:00,1.55915,1.56025,1.55745,1.5586,916900000.0
2008-10-28 11:20:00,1.55865,1.5598,1.55695,1.5571,693600000.0
2008-10-28 11:25:00,1.55715,1.5576,1.55675,1.55675,701200000.0
2008-10-28 11:30:00,1.55675,1.5575,1.55575,1.55725,1044800000.0
2008-10-28 11:35:00,1.5573,1.55915,1.5534,1.55505,1037200000.0
2008-10-28 11:40:00,1.55505,1.55525,1.55445,1.55505,565200000.0
2008-10-28 11:45:00,1.55505,1.55585,1.55295,1.5557,1036500000.0
2008-10-28 11:50:00,1.5557,1.55985,1.5549,1.5582,1719600001.0
2008-10-28 11:55:00,1.5582,1.56005,1.55795,1.55875,1685800003.0
2008-10-28 12:00:00,1.55885,1.56265,1.5587,1.5605,1101700000.0
2008-10-28 12:05:00,1.5605,1.5605,1.5587,1.55965,878800000.0
2008-10-28 12:10:00,1.5597,1.5612,1.55885,1.5597,1170699999.0
2008-10-28 12:15:00,1.55975,1.5604,1.55825,1.5601,1164900000.0
2008-10-28 12:20:00,1.56015,1.5639,1.55935,1.56265,1571800000.0
2008-10-28 12:25:00,1.56265,1.56755,1.5617,1.5665,1515000001.0
2008-10-28 12:30:00,1.5665,1.5673,1.5654,1.56645,1134200000.0
2008-10-28 12:35:00,1.5664,1.56725,1.566,1.5672,999400000.0
2008-10-28 12:40:00,1.5672,1.5678,1.56655,1.56695,1311800000.0
2008-10-28 12:45:00,1.56695,1.56695,1.5642,1.5658,1174200010.0
2008-10-28 12:50:00,1.5658,1.5672,1.5656,1.56715,942200000.0
2008-10-28 12:55:00,1.56715,1.5691,1.56715,1.5687,1053900000.0
2008-10-28 13:00:00,1.5687,1.5698,1.56835,1.5695,1119100000.0
2008-10-28 13:05:00,1.5695,1.56955,1.5676,1.56815,881300000.0
2008-10-28 13:10:00,1.56815,1.56835,1.5673,1.5678,639500000.0
2008-10-28 13:15:00,1.56775,1.56855,1.56755,1.56805,837300000.0
2008-10-28 13:20:00,1.56805,1.57235,1.568,1.5722,1322200000.0
2008-10-28 13:25:00,1.5722,1.5727,1.57135,1.57145,1269600000.0
2008-10-28 13:30:00,1.5715,1.5727,1.57095,1.5726,1358000000.0
2008-10-28 13:35:00,1.57265,1.5749,1.5721,1.5747,1162800000.0
2008-10-28 13:40:00,1.5747,1.57515,1.57405,1.5748,1200400000.0
2008-10-28 13:45:00,1.5748,1.57525,1.5726,1.57295,1359800000.0
2008-10-28 13:50:00,1.57285,1.57485,1.5727,1.5742,1123200000.0
2008-10-28 13:55:00,1.5742,1.5745,1.5732,1.57385,1215600000.0
2008-10-28 14:00:00,1.574,1.5742,1.5717,1.5717,1064000000.0
2008-10-28 14:05:00,1.5717,1.57265,1.57,1.57265,1305100000.0
2008-10-28 14:10:00,1.57265,1.5745,1.57265,1.57345,1320399999.0
2008-10-28 14:15:00,1.5736,1.5738,1.572,1.5721,628250000.0
2008-10-28 14:20:00,1.5721,1.57235,1.5713,1.5715,1289800000.0
2008-10-28 14:25:00,1.57145,1.57145,1.57055,1.57105,956000000.0
2008-10-28 14:30:00,1.57105,1.5714,1.5705,1.5707,1161550000.0
2008-10-28 14:35:00,1.5707,1.57135,1.56995,1.5706,1107099999.0
2008-10-28 14:40:00,1.5706,1.57165,1.57015,1.5716,827000000.0
2008-10-28 14:45:00,1.5716,1.5722,1.5713,1.57205,1281100001.0
2008-10-28 14:50:00,1.57205,1.57225,1.5708,1.5714,1686300000.0
2008-10-28 14:55:00,1.57145,1.57185,1.57035,1.5718,813500000.0
2008-10-28 15:00:00,1.57175,1.5724,1.57075,1.57095,1387199997.0
2008-10-28 15:05:00,1.57095,1.5711,1.56695,1.56745,1436900000.0
2008-10-28 15:10:00,1.56755,1.56965,1.56705,1.56965,1272499996.0
2008-10-28 15:15:00,1.56965,1.57005,1.5677,1.56785,1088100000.0
2008-10-28 15:20:00,1.56785,1.5699,1.5675,1.56955,1059600000.0
2008-10-28 15:25:00,1.56955,1.5719,1.5689,1.5711,1671700000.0
2008-10-28 15:30:00,1.57115,1.57235,1.57095,1.57105,2012399996.0
2008-10-28 15:35:00,1.5709,1.57105,1.56795,1.56915,1546699997.0
2008-10-28 15:40:00,1.56915,1.57125,1.56915,1.5694,1175500000.0
2008-10-28 15:45:00,1.5694,1.5713,1.56925,1.5705,1285200000.0
2008-10-28 15:50:00,1.5705,1.57105,1.5702,1.57095,1268200000.0
2008-10-28 15:55:00,1.5709,1.57145,1.5694,1.56945,1256200000.0
2008-10-28 16:00:00,1.5695,1.5714,1.56745,1.56745,1292199999.0
2008-10-28 16:05:00,1.5675,1.56865,1.56645,1.56855,1589000001.0
2008-10-28 16:10:00,1.56855,1.569,1.56685,1.5676,1302600000.0
2008-10-28 16:15:00,1.5676,1.56765,1.55975,1.5625,1758000000.0
2008-10-28 16:20:00,1.56255,1.56355,1.5604,1.56195,1345300000.0
2008-10-28 16:25:00,1.56195,1.5645,1.56195,1.56255,1555500000.0
2008-10-28 16:30:00,1.5625,1.56465,1.5623,1.5634,1337000000.0
2008-10-28 16:35:00,1.56345,1.56375,1.55965,1.55965,1080100000.0
2008-10-28 16:40:00,1.5597,1.5611,1.55895,1.55965,1440799999.0
2008-10-28 16:45:00,1.5595,1.56135,1.5583,1.5605,1345900000.0
2008-10-28 16:50:00,1.56045,1.5606,1.55845,1.5588,1217300000.0
2008-10-28 16:55:00,1.5588,1.55915,1.5544,1.55485,1383100000.0
2008-10-28 17:00:00,1.55485,1.5581,1.5545,1.5578,1195500000.0
2008-10-28 17:05:00,1.5578,1.5587,1.55695,1.55695,1165700000.0
2008-10-28 17:10:00,1.557,1.558,1.5548,1.5572,1187599999.0
2008-10-28 17:15:00,1.55715,1.5584,1.55575,1.55735,1680500000.0
2008-10-28 17:20:00,1.5572,1.55815,1.55655,1.55725,1271599999.0
2008-10-28 17:25:00,1.55725,1.55805,1.55725,1.55775,616400000.0
2008-10-28 17:30:00,1.55775,1.5601,1.55775,1.5601,1101200000.0
2008-10-28 17:35:00,1.5601,1.56325,1.55995,1.56235,1188200000.0
2008-10-28 17:40:00,1.56235,1.56255,1.5609,1.56165,1045200000.0
2008-10-28 17:45:00,1.56165,1.5621,1.5576,1.5577,1251000000.0
2008-10-28 17:50:00,1.5577,1.55825,1.55745,1.55795,760200000.0
2008-10-28 17:55:00,1.55805,1.5593,1.5578,1.55895,1230299999.0
2008-10-28 18:00:00,1.55895,1.56105,1.55875,1.56065,1536300001.0
2008-10-28 18:05:00,1.5607,1.5628,1.5605,1.5618,1299700000.0
2008-10-28 18:10:00,1.5618,1.56285,1.561,1.56135,1072500000.0
2008-10-28 18:15:00,1.5614,1.5636,1.5613,1.5634,1291200000.0
2008-10-28 18:20:00,1.5633,1.5641,1.56215,1.5636,1158500001.0
2008-10-28 18:25:00,1.5636,1.5636,1.56055,1.5608,890400000.0
2008-10-28 18:30:00,1.56065,1.5617,1.56065,1.5613,989900000.0
2008-10-28 18:35:00,1.5613,1.56165,1.56005,1.5605,1034599998.0
2008-10-28 18:40:00,1.5606,1.5617,1.5605,1.5609,663400000.0
2008-10-28 18:45:00,1.56095,1.5611,1.5592,1.56035,822000000.0
2008-10-28 18:50:00,1.5603,1.561,1.555,1.55525,1257800001.0
2008-10-28 18:55:00,1.55525,1.5566,1.55505,1.5557,705300000.0
2008-10-28 19:00:00,1.55555,1.557,1.55495,1.55685,649400000.0
2008-10-28 19:05:00,1.55685,1.5581,1.55625,1.55775,820700000.0
2008-10-28 19:10:00,1.55775,1.561,1.55765,1.5594,1093500000.0
2008-10-28 19:15:00,1.5595,1.56155,1.5588,1.55955,679400000.0
2008-10-28 19:20:00,1.5596,1.561,1.5586,1.5604,655000000.0
2008-10-28 19:25:00,1.5604,1.56055,1.55985,1.56055,350700000.0
2008-10-28 19:30:00,1.56055,1.56055,1.55885,1.55995,411000000.0
2008-10-28 19:35:00,1.56,1.56,1.5571,1.5577,466800000.0
2008-10-28 19:40:00,1.55765,1.5579,1.55595,1.5563,464800001.0
2008-10-28 19:45:00,1.55635,1.55705,1.556,1.5562,407200000.0
2008-10-28 19:50:00,1.5562,1.5576,1.5558,1.5572,322400000.0
2008-10-28 19:55:00,1.5572,1.55905,1.5572,1.55855,395600000.0
2008-10-28 20:00:00,1.5585,1.5594,1.55825,1.55915,563800000.0
2008-10-28 20:05:00,1.55915,1.56195,1.5591,1.5615,603900000.0
2008-10-28 20:10:00,1.5615,1.56295,1.5611,1.5619,984600000.0
2008-10-28 20:15:00,1.562,1.56615,1.5618,1.56545,796000000.0
2008-10-28 20:20:00,1.56545,1.5701,1.564,1.56905,830130000.0
2008-10-28 20:25:00,1.5689,1.5721,1.5685,1.5706,795600000.0
2008-10-28 20:30:00,1.5708,1.57445,1.57065,1.5732,805700000.0
2008-10-28 20:35:00,1.5732,1.57355,1.57155,1.57155,731400000.0
2008-10-28 20:40:00,1.5716,1.57365,1.5715,1.57355,654200000.0
2008-10-28 20:45:00,1.57355,1.5745,1.5729,1.5743,1021400000.0
2008-10-28 20:50:00,1.5744,1.5829,1.57415,1.58095,1063200000.0
2008-10-28 20:55:00,1.5811,1.58135,1.5766,1.57715,700500000.0
2008-10-28 21:00:00,1.5773,1.5794,1.5761,1.57845,641500000.0
2008-10-28 21:05:00,1.57875,1.5819,1.578,1.5819,549300000.0
2008-10-28 21:10:00,1.5819,1.58255,1.58005,1.5815,1087600000.0
2008-10-28 21:15:00,1.58155,1.5845,1.58015,1.58375,708000000.0
2008-10-28 21:20:00,1.58365,1.5882,1.58365,1.58705,698200000.0
2008-10-28 21:25:00,1.58755,1.58805,1.5829,1.58805,575400000.0
2008-10-28 21:30:00,1.58805,1.58975,1.58705,1.5893,575000000.0
2008-10-28 21:35:00,1.58935,1.59085,1.58675,1.5868,1218100001.0
2008-10-28 21:40:00,1.5868,1.58835,1.58585,1.58715,595200000.0
2008-10-28 21:45:00,1.58735,1.58735,1.5858,1.58625,433200000.0
2008-10-28 21:50:00,1.5864,1.58665,1.5819,1.58375,407000000.0
2008-10-28 21:55:00,1.5838,1.59025,1.5835,1.5896,562600000.0
2008-10-28 22:00:00,1.5896,1.59555,1.58955,1.5901,556300000.0
2008-10-28 22:05:00,1.5901,1.5912,1.58865,1.5908,642200000.0
2008-10-28 22:10:00,1.59115,1.5929,1.5906,1.5922,302200000.0
2008-10-28 22:15:00,1.592,1.59265,1.5916,1.5922,371400000.0
2008-10-28 22:20:00,1.59225,1.59405,1.5921,1.59355,327400000.0
2008-10-28 22:25:00,1.5935,1.59375,1.5908,1.59085,413200000.0
2008-10-28 22:30:00,1.5908,1.5922,1.5824,1.5912,697900000.0
2008-10-28 22:35:00,1.5909,1.59255,1.5902,1.59245,477800000.0
2008-10-28 22:40:00,1.5924,1.5933,1.59215,1.5927,327200000.0
2008-10-28 22:45:00,1.59275,1.59295,1.59065,1.59135,367600000.0
2008-10-28 22:50:00,1.591,1.59185,1.58975,1.5902,206200000.0
2008-10-28 22:55:00,1.5903,1.5912,1.5896,1.5906,197400000.0
2008-10-28 23:00:00,1.5906,1.5906,1.58885,1.5889,94600000.0
2008-10-28 23:05:00,1.58845,1.5914,1.5873,1.591,239400000.0
2008-10-28 23:10:00,1.5911,1.5932,1.59075,1.5925,565700000.0
2008-10-28 23:15:00,1.5925,1.5926,1.5917,1.5919,210600000.0
2008-10-28 23:20:00,1.5919,1.5922,1.59115,1.5922,284000000.0
2008-10-28 23:25:00,1.5922,1.5926,1.59195,1.5924,112800000.0
2008-10-28 23:30:00,1.5924,1.5926,1.592,1.5921,119600000.0
2008-10-28 23:35:00,1.5921,1.5951,1.592,1.59505,264000000.0
2008-10-28 23:40:00,1.595,1.5979,1.5949,1.59785,359600000.0
2008-10-28 23:45:00,1.598,1.5991,1.5976,1.5978,505300000.0
2008-10-28 23:50:00,1.5978,1.5978,1.59505,1.59675,774800003.0
2008-10-28 23:55:00,1.59705,1.6005,1.59635,1.60045,633000002.0
2008-10-29 00:00:00,1.6005,1.60075,1.5988,1.5994,596300000.0
2008-10-29 00:05:00,1.59955,1.60015,1.5993,1.5997,194300000.0
2008-10-29 00:10:00,1.5997,1.6004,1.59945,1.6004,42800000.0
2008-10-29 00:15:00,1.6004,1.6005,1.59975,1.6,151400000.0
2008-10-29 00:20:00,1.6,1.6004,1.5997,1.5997,235000000.0
2008-10-29 00:25:00,1.59975,1.6004,1.5995,1.6004,148800000.0
2008-10-29 00:30:00,1.6004,1.6022,1.6004,1.6014,290300000.0
2008-10-29 00:35:00,1.6014,1.6022,1.60065,1.6017,231000000.0
2008-10-29 00:40:00,1.6017,1.6032,1.60055,1.60195,248200000.0
2008-10-29 00:45:00,1.60175,1.60315,1.60165,1.6019,117200000.0
2008-10-29 00:50:00,1.6019,1.6021,1.60125,1.6021,111200000.0
2008-10-29 00:55:00,1.60235,1.6032,1.60175,1.6019,321200000.0
2008-10-29 01:00:00,1.6019,1.60325,1.60175,1.6031,119400000.0
2008-10-29 01:05:00,1.60355,1.6055,1.60295,1.60455,512600000.0
2008-10-29 01:10:00,1.6043,1.6052,1.6043,1.60505,260700000.0
2008-10-29 01:15:00,1.6049,1.60525,1.6038,1.60405,168400000.0
2008-10-29 01:20:00,1.6041,1.6054,1.6039,1.605,163400000.0
2008-10-29 01:25:00,1.6051,1.60575,1.6042,1.6044,196900000.0
2008-10-29 01:30:00,1.6044,1.6044,1.6039,1.6039,160000000.0
2008-10-29 01:35:00,1.6039,1.60555,1.6029,1.60495,358900000.0
2008-10-29 01:40:00,1.60495,1.6061,1.6048,1.6061,119700000.0
2008-10-29 01:45:00,1.60605,1.60855,1.6057,1.60835,217500000.0
2008-10-29 01:50:00,1.60865,1.6111,1.6079,1.60975,957100000.0
2008-10-29 01:55:00,1.6098,1.61015,1.608,1.6086,441800000.0
2008-10-29 02:00:00,1.6086,1.6093,1.6081,1.60895,356200000.0
2008-10-29 02:05:00,1.60885,1.61005,1.6083,1.60985,711400000.0
2008-10-29 02:10:00,1.60985,1.61,1.60335,1.60465,619800000.0
2008-10-29 02:15:00,1.6047,1.60485,1.60245,1.6026,629400000.0
2008-10-29 02:20:00,1.6026,1.60505,1.6024,1.60315,576200000.0
2008-10-29 02:25:00,1.6033,1.6052,1.6031,1.60385,499300000.0
2008-10-29 02:30:00,1.60385,1.60845,1.60385,1.60525,426400000.0
2008-10-29 02:35:00,1.6049,1.60545,1.60435,1.60525,372100000.0
2008-10-29 02:40:00,1.6052,1.607,1.6051,1.6069,417800000.0
2008-10-29 02:45:00,1.60685,1.60685,1.60395,1.6044,487000000.0
2008-10-29 02:50:00,1.6044,1.6061,1.60225,1.6023,676399999.0
2008-10-29 02:55:00,1.6023,1.60425,1.60175,1.60365,1970399948.0
2008-10-29 03:00:00,1.6036,1.6051,1.60335,1.6038,446200000.0
2008-10-29 03:05:00,1.6038,1.6038,1.6018,1.60215,523200000.0
2008-10-29 03:10:00,1.6022,1.6031,1.6019,1.6026,227800000.0
2008-10-29 03:15:00,1.6026,1.6034,1.60184,1.6032,152600000.0
2008-10-29 03:20:00,1.6032,1.604,1.60135,1.60225,388700000.0
2008-10-29 03:25:00,1.6013,1.602,1.60095,1.6012,567000000.0
2008-10-29 03:30:00,1.6012,1.6026,1.6011,1.6019,614800000.0
2008-10-29 03:35:00,1.6019,1.60225,1.6017,1.60225,265800000.0
2008-10-29 03:40:00,1.6023,1.6025,1.60135,1.60135,285700000.0
2008-10-29 03:45:00,1.60135,1.6015,1.601,1.6014,325600000.0
2008-10-29 03:50:00,1.6014,1.6021,1.60115,1.60175,229800000.0
2008-10-29 03:55:00,1.60175,1.6025,1.6011,1.6015,308200000.0
2008-10-29 04:00:00,1.60085,1.6015,1.6007,1.6012,244500000.0
2008-10-29 04:05:00,1.6012,1.6019,1.6012,1.60145,75600000.0
2008-10-29 04:10:00,1.6014,1.60184,1.60077,1.6014,322200000.0
2008-10-29 04:15:00,1.60145,1.6024,1.60145,1.6021,155500000.0
2008-10-29 04:20:00,1.6021,1.60335,1.6021,1.6029,241200000.0
2008-10-29 04:25:00,1.60285,1.60285,1.602,1.6025,57400000.0
2008-10-29 04:30:00,1.6025,1.6025,1.602,1.6021,199800000.0
2008-10-29 04:35:00,1.6021,1.6028,1.602,1.60245,211200000.0
2008-10-29 04:40:00,1.60245,1.60275,1.60175,1.6021,288000000.0
2008-10-29 04:45:00,1.602,1.60255,1.602,1.60235,307800000.0
2008-10-29 04:50:00,1.60225,1.60225,1.6015,1.6017,250200000.0
2008-10-29 04:55:00,1.60175,1.60205,1.60105,1.60115,257400000.0
2008-10-29 05:00:00,1.6012,1.6018,1.6012,1.6013,702600000.0
2008-10-29 05:05:00,1.6013,1.6013,1.6002,1.6004,763200000.0
2008-10-29 05:10:00,1.60045,1.60165,1.60045,1.60165,484400000.0
2008-10-29 05:15:00,1.60165,1.602,1.6013,1.6018,363600000.0
2008-10-29 05:20:00,1.60175,1.6031,1.6013,1.6026,457800000.0
2008-10-29 05:25:00,1.60265,1.60275,1.60205,1.6022,397800000.0
2008-10-29 05:30:00,1.6022,1.6023,1.6004,1.60045,393400000.0
2008-10-29 05:35:00,1.6004,1.6016,1.60035,1.60135,544000000.0
2008-10-29 05:40:00,1.6014,1.60185,1.60075,1.60075,111600000.0
2008-10-29 05:45:00,1.60075,1.60185,1.6003,1.60165,525400000.0
2008-10-29 05:50:00,1.60165,1.60175,1.60115,1.60155,486000000.0
2008-10-29 05:55:00,1.6015,1.60155,1.6009,1.60115,355800000.0
2008-10-29 06:00:00,1.60115,1.602,1.6008,1.6017,450200000.0
2008-10-29 06:05:00,1.60175,1.60175,1.6003,1.6005,339400000.0
2008-10-29 06:10:00,1.6005,1.60055,1.6,1.6,377500000.0
2008-10-29 06:15:00,1.6,1.6001,1.5997,1.5997,673400000.0
2008-10-29 06:20:00,1.5998,1.5999,1.5994,1.5995,582000000.0
2008-10-29 06:25:00,1.5995,1.6,1.5994,1.59995,219600000.0
2008-10-29 06:30:00,1.6,1.6,1.5994,1.59965,201600000.0
2008-10-29 06:35:00,1.59965,1.59965,1.5994,1.5995,49800000.0
2008-10-29 06:40:00,1.5994,1.59955,1.5991,1.5991,442900000.0
2008-10-29 06:45:00,1.5991,1.5997,1.5991,1.59955,148200000.0
2008-10-29 06:50:00,1.59955,1.59965,1.5993,1.5995,195200000.0
2008-10-29 06:55:00,1.5995,1.6006,1.5994,1.6006,177000000.0
2008-10-29 07:00:00,1.6006,1.60085,1.599,1.5992,248600000.0
2008-10-29 07:05:00,1.5992,1.6,1.59915,1.5998,158200000.0
2008-10-29 07:10:00,1.5994,1.60045,1.5994,1.5994,205200000.0
2008-10-29 07:15:00,1.59945,1.5996,1.5989,1.5989,424800000.0
2008-10-29 07:20:00,1.5989,1.59905,1.5971,1.5971,470800000.0
2008-10-29 07:25:00,1.5971,1.5974,1.5945,1.59495,672500000.0
2008-10-29 07:30:00,1.59515,1.5955,1.5934,1.5941,667800000.0
2008-10-29 07:35:00,1.5941,1.5947,1.59405,1.5942,358600000.0
2008-10-29 07:40:00,1.5943,1.59675,1.59415,1.59675,406700000.0
2008-10-29 07:45:00,1.59675,1.6107,1.5967,1.6044,833500000.0
2008-10-29 07:50:00,1.60415,1.60735,1.6004,1.6026,772200000.0
2008-10-29 07:55:00,1.6026,1.60485,1.6012,1.60415,1363700000.0
2008-10-29 08:00:00,1.6042,1.60475,1.6006,1.6044,476500000.0
2008-10-29 08:05:00,1.6044,1.60525,1.603,1.6033,372400000.0
2008-10-29 08:10:00,1.6033,1.60395,1.60045,1.6018,412200000.0
2008-10-29 08:15:00,1.6018,1.6034,1.59985,1.6001,625600000.0
2008-10-29 08:20:00,1.6001,1.6032,1.59667,1.6032,1028900000.0
2008-10-29 08:25:00,1.6032,1.6038,1.60235,1.603,457200000.0
2008-10-29 08:30:00,1.6033,1.6055,1.6025,1.6029,436400000.0
2008-10-29 08:35:00,1.6029,1.60445,1.60235,1.60385,511800000.0
2008-10-29 08:40:00,1.6038,1.6094,1.6038,1.60875,723600000.0
2008-10-29 08:45:00,1.6089,1.616,1.6089,1.61425,863600000.0
2008-10-29 08:50:00,1.6142,1.6215,1.6133,1.618,1794699994.0
2008-10-29 08:55:00,1.6181,1.6181,1.6142,1.61515,810880000.0
2008-10-29 09:00:00,1.6151,1.616,1.6143,1.6149,894200000.0
2008-10-29 09:05:00,1.61485,1.6151,1.6085,1.61025,746800000.0
2008-10-29 09:10:00,1.6106,1.61175,1.60855,1.61135,1584799999.0
2008-10-29 09:15:00,1.61135,1.6138,1.61125,1.61255,581300000.0
2008-10-29 09:20:00,1.61255,1.61315,1.60875,1.60895,1346750036.0
2008-10-29 09:25:00,1.6089,1.60945,1.6072,1.60725,1644569991.0
2008-10-29 09:30:00,1.6073,1.60775,1.6046,1.6049,902400000.0
2008-10-29 09:35:00,1.6049,1.60705,1.6046,1.6064,509200000.0
2008-10-29 09:40:00,1.60645,1.6072,1.60615,1.6065,733200001.0
2008-10-29 09:45:00,1.60645,1.607,1.6047,1.6049,873600001.0
2008-10-29 09:50:00,1.60495,1.60495,1.60155,1.60215,733299999.0
2008-10-29 09:55:00,1.6021,1.6024,1.6005,1.60075,911299993.0
2008-10-29 10:00:00,1.60075,1.60235,1.59625,1.59765,1162300000.0
2008-10-29 10:05:00,1.5978,1.60115,1.5978,1.6007,778200000.0
2008-10-29 10:10:00,1.60085,1.60145,1.59755,1.5981,892911250.0
2008-10-29 10:15:00,1.59805,1.601,1.59805,1.60015,806500000.0
2008-10-29 10:20:00,1.6001,1.6001,1.5965,1.5976,1159600000.0
2008-10-29 10:25:00,1.5975,1.60005,1.59645,1.59845,1454300007.0
2008-10-29 10:30:00,1.5985,1.6016,1.59815,1.6001,955000000.0
2008-10-29 10:35:00,1.60005,1.60145,1.5997,1.60085,964400001.0
2008-10-29 10:40:00,1.6009,1.6018,1.60075,1.60145,928200000.0
2008-10-29 10:45:00,1.60145,1.6057,1.6012,1.60475,1271399999.0
2008-10-29 10:50:00,1.6048,1.60525,1.6019,1.6024,1175300000.0
2008-10-29 10:55:00,1.60235,1.60575,1.60235,1.60575,1155000000.0
2008-10-29 11:00:00,1.6057,1.6076,1.60485,1.6063,1006200000.0
2008-10-29 11:05:00,1.60645,1.60795,1.60595,1.606,926000000.0
2008-10-29 11:10:00,1.606,1.60765,1.6044,1.6046,1003700000.0
2008-10-29 11:15:00,1.6047,1.60475,1.6039,1.604,585100001.0
2008-10-29 11:20:00,1.6039,1.60495,1.6035,1.6047,539400000.0
2008-10-29 11:25:00,1.6047,1.60495,1.5974,1.60005,920999999.0
2008-10-29 11:30:00,1.6,1.60165,1.5991,1.60115,757400000.0
2008-10-29 11:35:00,1.60115,1.6028,1.5994,1.59965,906900000.0
2008-10-29 11:40:00,1.59965,1.60005,1.5976,1.5993,1043600000.0
2008-10-29 11:45:00,1.59935,1.60005,1.5978,1.5999,953900002.0
2008-10-29 11:50:00,1.59985,1.6023,1.5997,1.6005,907500000.0
2008-10-29 11:55:00,1.60065,1.60085,1.59945,1.5996,1016800000.0
2008-10-29 12:00:00,1.5997,1.6003,1.5988,1.5992,749000000.0
2008-10-29 12:05:00,1.59915,1.60095,1.59905,1.60085,732500000.0
2008-10-29 12:10:00,1.60085,1.60175,1.6005,1.60175,822900000.0
2008-10-29 12:15:00,1.60175,1.60255,1.6013,1.60225,1136000000.0
2008-10-29 12:20:00,1.60225,1.6046,1.60205,1.6042,1110400000.0
2008-10-29 12:25:00,1.6043,1.605,1.6034,1.6043,1246400000.0
2008-10-29 12:30:00,1.6043,1.6061,1.60415,1.6059,1066800000.0
2008-10-29 12:35:00,1.6059,1.60845,1.60565,1.60845,861900000.0
2008-10-29 12:40:00,1.60865,1.60915,1.60555,1.60635,1213137499.0
2008-10-29 12:45:00,1.60635,1.60825,1.6063,1.60785,1271700000.0
2008-10-29 12:50:00,1.60775,1.6103,1.6077,1.60875,1291100000.0
2008-10-29 12:55:00,1.6087,1.6095,1.607,1.60875,1743050000.0
2008-10-29 13:00:00,1.60875,1.6088,1.605,1.60585,1042500000.0
2008-10-29 13:05:00,1.6059,1.6066,1.6036,1.60445,1075500000.0
2008-10-29 13:10:00,1.60435,1.6075,1.604,1.6046,1639600000.0
2008-10-29 13:15:00,1.60455,1.60505,1.60095,1.6022,1195700000.0
2008-10-29 13:20:00,1.6023,1.6034,1.60065,1.60325,1368600000.0
2008-10-29 13:25:00,1.60325,1.6051,1.60285,1.6039,1106900000.0
2008-10-29 13:30:00,1.60395,1.60425,1.6019,1.60235,1039900000.0
2008-10-29 13:35:00,1.60215,1.6026,1.60115,1.6026,1346100000.0
2008-10-29 13:40:00,1.6026,1.60545,1.6026,1.60495,1032500000.0
2008-10-29 13:45:00,1.60495,1.6067,1.6049,1.60665,1168800000.0
2008-10-29 13:50:00,1.60665,1.6094,1.6059,1.60695,1311400000.0
2008-10-29 13:55:00,1.607,1.6085,1.60495,1.6066,1099399998.0
2008-10-29 14:00:00,1.6065,1.60745,1.6058,1.6074,1425700000.0
2008-10-29 14:05:00,1.60735,1.60965,1.60695,1.60965,1324100000.0
2008-10-29 14:10:00,1.60975,1.6102,1.6076,1.60825,1319400000.0
2008-10-29 14:15:00,1.6082,1.6084,1.6071,1.60725,1272200000.0
2008-10-29 14:20:00,1.6072,1.6076,1.60645,1.60755,1793575000.0
2008-10-29 14:25:00,1.60755,1.60785,1.6068,1.60705,1667300000.0
2008-10-29 14:30:00,1.6068,1.6084,1.60655,1.6071,1411649998.0
2008-10-29 14:35:00,1.6072,1.6072,1.6039,1.60445,1495900000.0
2008-10-29 14:40:00,1.60445,1.60445,1.5992,1.59965,1615010000.0
2008-10-29 14:45:00,1.5996,1.60385,1.59925,1.6032,945200000.0
2008-10-29 14:50:00,1.6032,1.60535,1.6032,1.6045,989800000.0
2008-10-29 14:55:00,1.6045,1.60465,1.6037,1.60385,555900000.0
2008-10-29 15:00:00,1.6038,1.60385,1.60285,1.60325,857300000.0
2008-10-29 15:05:00,1.60325,1.60425,1.6032,1.6034,747700000.0
2008-10-29 15:10:00,1.6034,1.6047,1.60335,1.6046,974500000.0
2008-10-29 15:15:00,1.60455,1.6047,1.60325,1.6038,745700000.0
2008-10-29 15:20:00,1.6038,1.6059,1.60365,1.6053,750300000.0
2008-10-29 15:25:00,1.6053,1.6095,1.6053,1.6084,1373399999.0
2008-10-29 15:30:00,1.6084,1.60865,1.6079,1.6085,908900000.0
2008-10-29 15:35:00,1.6085,1.6086,1.6062,1.6066,1260700000.0
2008-10-29 15:40:00,1.60665,1.6097,1.6066,1.6094,1370000000.0
2008-10-29 15:45:00,1.6094,1.61375,1.6086,1.61375,1572900000.0
2008-10-29 15:50:00,1.61375,1.6143,1.6123,1.61315,1224100000.0
2008-10-29 15:55:00,1.6131,1.61405,1.61205,1.6121,1030500000.0
2008-10-29 16:00:00,1.61215,1.61505,1.61195,1.61505,1116000000.0
2008-10-29 16:05:00,1.6149,1.6229,1.6147,1.62145,1657999999.0
2008-10-29 16:10:00,1.62145,1.62145,1.61865,1.619,1663399999.0
2008-10-29 16:15:00,1.61905,1.62525,1.61905,1.62525,1673900000.0
2008-10-29 16:20:00,1.6251,1.62965,1.6234,1.6287,1201100000.0
2008-10-29 16:25:00,1.62855,1.63175,1.62775,1.6301,1294299999.0
2008-10-29 16:30:00,1.6301,1.6301,1.6275,1.62775,1036500000.0
2008-10-29 16:35:00,1.6277,1.62955,1.62765,1.62905,998500000.0
2008-10-29 16:40:00,1.62905,1.6296,1.62795,1.6296,1304100000.0
2008-10-29 16:45:00,1.62965,1.6334,1.6294,1.63215,1360400000.0
2008-10-29 16:50:00,1.6322,1.6331,1.63065,1.63135,1392700000.0
2008-10-29 16:55:00,1.63135,1.63215,1.63,1.6317,955500000.0
2008-10-29 17:00:00,1.63175,1.6321,1.6282,1.62855,1041150000.0
2008-10-29 17:05:00,1.62855,1.6298,1.62815,1.62925,1069399999.0
2008-10-29 17:10:00,1.6291,1.6293,1.62785,1.6289,1143900000.0
2008-10-29 17:15:00,1.629,1.6294,1.628,1.62875,1128800000.0
2008-10-29 17:20:00,1.6287,1.63135,1.6284,1.63115,1167600000.0
2008-10-29 17:25:00,1.6312,1.6334,1.6305,1.6325,1469300000.0
2008-10-29 17:30:00,1.6325,1.6329,1.63105,1.6316,985800000.0
2008-10-29 17:35:00,1.63155,1.63275,1.63135,1.6321,827800000.0
2008-10-29 17:40:00,1.63205,1.6326,1.6317,1.6325,902700000.0
2008-10-29 17:45:00,1.63245,1.6333,1.632,1.6325,1193400000.0
2008-10-29 17:50:00,1.6325,1.63325,1.6314,1.63215,1512600000.0
2008-10-29 17:55:00,1.6322,1.6326,1.6287,1.6296,1176010000.0
2008-10-29 18:00:00,1.6296,1.6342,1.6296,1.63405,1830100002.0
2008-10-29 18:05:00,1.63405,1.63405,1.6317,1.6333,966400000.0
2008-10-29 18:10:00,1.63335,1.6336,1.632,1.633,995000000.0
2008-10-29 18:15:00,1.6331,1.6345,1.6329,1.6344,1082600000.0
2008-10-29 18:20:00,1.6344,1.64195,1.63405,1.64115,1466700000.0
2008-10-29 18:25:00,1.64105,1.6414,1.6394,1.64055,1039200000.0
2008-10-29 18:30:00,1.6405,1.6446,1.6403,1.64415,1036800000.0
2008-10-29 18:35:00,1.6441,1.64735,1.6429,1.6451,1055500000.0
2008-10-29 18:40:00,1.64475,1.6452,1.63815,1.6393,1146600000.0
2008-10-29 18:45:00,1.63935,1.6429,1.6389,1.6429,917700000.0
2008-10-29 18:50:00,1.6428,1.64405,1.6409,1.641,1113499999.0
2008-10-29 18:55:00,1.641,1.6422,1.6403,1.6403,915900000.0
2008-10-29 19:00:00,1.6403,1.64085,1.63975,1.6403,656600000.0
2008-10-29 19:05:00,1.6403,1.6416,1.6396,1.63975,696400000.0
2008-10-29 19:10:00,1.6398,1.6419,1.63975,1.64015,580700000.0
2008-10-29 19:15:00,1.64015,1.64085,1.6399,1.6401,708499999.0
2008-10-29 19:20:00,1.6402,1.6402,1.63855,1.63855,521900000.0
2008-10-29 19:25:00,1.6386,1.63965,1.63805,1.6383,485400000.0
2008-10-29 19:30:00,1.63835,1.64195,1.6377,1.6419,351600000.0
2008-10-29 19:35:00,1.64185,1.64235,1.64035,1.6421,659500000.0
2008-10-29 19:40:00,1.64215,1.6423,1.64135,1.64155,400800000.0
2008-10-29 19:45:00,1.64155,1.6422,1.6414,1.64165,623000000.0
2008-10-29 19:50:00,1.64165,1.64205,1.64135,1.6417,511800000.0
2008-10-29 19:55:00,1.6417,1.6426,1.6416,1.64235,509400000.0
2008-10-29 20:00:00,1.6424,1.6434,1.6419,1.6431,740400000.0
2008-10-29 20:05:00,1.6431,1.6456,1.6424,1.6433,1347800000.0
2008-10-29 20:10:00,1.64325,1.64515,1.64275,1.6435,548700000.0
2008-10-29 20:15:00,1.6435,1.64435,1.63935,1.63995,1121000002.0
2008-10-29 20:20:00,1.64,1.64155,1.6369,1.63825,1061900000.0
2008-10-29 20:25:00,1.6379,1.63825,1.63475,1.63665,678700000.0
2008-10-29 20:30:00,1.6366,1.63685,1.6327,1.6333,642900000.0
2008-10-29 20:35:00,1.63335,1.6338,1.63055,1.63315,506000000.0
2008-10-29 20:40:00,1.6327,1.6373,1.6326,1.6362,680200000.0
2008-10-29 20:45:00,1.6362,1.63695,1.635,1.63695,659900000.0
2008-10-29 20:50:00,1.63695,1.63705,1.6337,1.6337,460700000.0
2008-10-29 20:55:00,1.6338,1.6338,1.6313,1.63135,655900000.0
2008-10-29 21:00:00,1.6312,1.63135,1.62655,1.6278,914500000.0
2008-10-29 21:05:00,1.6278,1.6311,1.62755,1.6293,473900000.0
2008-10-29 21:10:00,1.62945,1.63435,1.62895,1.6335,664900000.0
2008-10-29 21:15:00,1.6335,1.63945,1.6326,1.6392,799600000.0
2008-10-29 21:20:00,1.6392,1.63975,1.6359,1.63635,553400000.0
2008-10-29 21:25:00,1.6365,1.6381,1.63595,1.63785,575900000.0
2008-10-29 21:30:00,1.63805,1.6398,1.63785,1.63875,1002100000.0
2008-10-29 21:35:00,1.63875,1.64175,1.6381,1.6404,1067800000.0
2008-10-29 21:40:00,1.64055,1.6407,1.6384,1.63955,616400000.0
2008-10-29 21:45:00,1.63955,1.64,1.6392,1.64,270600000.0
2008-10-29 21:50:00,1.64,1.6402,1.6381,1.6385,472400000.0
2008-10-29 21:55:00,1.6386,1.6414,1.6385,1.639,592400000.0
2008-10-29 22:00:00,1.63905,1.6398,1.6381,1.63825,491400000.0
2008-10-29 22:05:00,1.63825,1.63825,1.63704,1.6374,328300000.0
2008-10-29 22:10:00,1.6374,1.6374,1.63415,1.6344,486900000.0
2008-10-29 22:15:00,1.6344,1.6347,1.6335,1.634,486800000.0
2008-10-29 22:20:00,1.6339,1.6339,1.6323,1.63285,275700000.0
2008-10-29 22:25:00,1.63285,1.63625,1.6325,1.6331,509000000.0
2008-10-29 22:30:00,1.6331,1.63365,1.6308,1.6327,573400000.0
2008-10-29 22:35:00,1.6327,1.635,1.6322,1.635,476000000.0
2008-10-29 22:40:00,1.635,1.63525,1.6337,1.63415,378000000.0
2008-10-29 22:45:00,1.63415,1.63645,1.63415,1.63575,246000000.0
2008-10-29 22:50:00,1.63565,1.63595,1.63525,1.63595,166600000.0
2008-10-29 22:55:00,1.63595,1.63715,1.63595,1.637,121800000.0
2008-10-29 23:00:00,1.63685,1.6389,1.63685,1.638,214800000.0
2008-10-29 23:05:00,1.6381,1.63935,1.63745,1.63835,383200000.0
2008-10-29 23:10:00,1.6385,1.641,1.63835,1.63945,529400000.0
2008-10-29 23:15:00,1.6395,1.6415,1.6395,1.64145,289400000.0
2008-10-29 23:20:00,1.6414,1.642,1.6405,1.6408,215200000.0
2008-10-29 23:25:00,1.64075,1.6418,1.6407,1.6417,105800000.0
2008-10-29 23:30:00,1.64175,1.64175,1.637,1.63885,416200000.0
2008-10-29 23:35:00,1.63885,1.63995,1.63835,1.6385,477200000.0
2008-10-29 23:40:00,1.6385,1.6396,1.6385,1.639,249600000.0
2008-10-29 23:45:00,1.63885,1.63911,1.63827,1.6389,395600000.0
2008-10-29 23:50:00,1.639,1.6398,1.63781,1.6392,125400000.0
2008-10-29 23:55:00,1.6391,1.6395,1.6388,1.6392,118200000.0
2008-10-30 00:00:00,1.6393,1.6409,1.63865,1.64035,238200000.0
2008-10-30 00:05:00,1.6404,1.64084,1.6404,1.64076,115600000.0
2008-10-30 00:10:00,1.6407,1.64075,1.6385,1.6396,314500000.0
2008-10-30 00:15:00,1.63955,1.63955,1.63842,1.639,111100000.0
2008-10-30 00:20:00,1.639,1.639,1.6376,1.63815,198400000.0
2008-10-30 00:25:00,1.63815,1.6382,1.6374,1.6378,588200000.0
2008-10-30 00:30:00,1.6379,1.6382,1.63722,1.63733,358000000.0
2008-10-30 00:35:00,1.6378,1.6378,1.6374,1.6376,128200000.0
2008-10-30 00:40:00,1.6376,1.6377,1.63713,1.63738,162000000.0
2008-10-30 00:45:00,1.6375,1.63765,1.637,1.637,36400000.0
2008-10-30 00:50:00,1.6366,1.638,1.63627,1.638,253600000.0
2008-10-30 00:55:00,1.638,1.638,1.636,1.6361,116800000.0
2008-10-30 01:00:00,1.63548,1.6364,1.63478,1.63535,310400000.0
2008-10-30 01:05:00,1.63575,1.6362,1.6348,1.6349,216600000.0
2008-10-30 01:10:00,1.6349,1.63525,1.63485,1.6352,122400000.0
2008-10-30 01:15:00,1.6352,1.6361,1.6351,1.63565,253400000.0
2008-10-30 01:20:00,1.6356,1.6356,1.63505,1.63525,174200000.0
2008-10-30 01:25:00,1.6352,1.63615,1.6352,1.63545,174000000.0
2008-10-30 01:30:00,1.6355,1.63615,1.63535,1.63605,320400001.0
2008-10-30 01:35:00,1.63605,1.6367,1.63552,1.63565,272400000.0
2008-10-30 01:40:00,1.6362,1.6365,1.636,1.6363,406799998.0
2008-10-30 01:45:00,1.6364,1.63735,1.63625,1.6373,392400000.0
2008-10-30 01:50:00,1.63725,1.6375,1.63705,1.63715,133800000.0
2008-10-30 01:55:00,1.63715,1.63715,1.6362,1.6364,188000000.0
2008-10-30 02:00:00,1.6364,1.63715,1.6362,1.63685,283600000.0
2008-10-30 02:05:00,1.63685,1.6382,1.63665,1.63805,319400000.0
2008-10-30 02:10:00,1.63795,1.6396,1.63755,1.63915,617400000.0
2008-10-30 02:15:00,1.6392,1.64105,1.63875,1.6402,381000000.0
2008-10-30 02:20:00,1.6402,1.6464,1.6402,1.6443,686200000.0
2008-10-30 02:25:00,1.64395,1.6449,1.64245,1.6436,354500000.0
2008-10-30 02:30:00,1.6435,1.64375,1.6404,1.6411,452000000.0
2008-10-30 02:35:00,1.64055,1.64235,1.64045,1.6418,747800000.0
2008-10-30 02:40:00,1.6418,1.6438,1.64165,1.6426,470800000.0
2008-10-30 02:45:00,1.6426,1.6443,1.6407,1.6441,589400000.0
2008-10-30 02:50:00,1.6441,1.6478,1.64405,1.6476,714800000.0
2008-10-30 02:55:00,1.6476,1.6477,1.64275,1.64315,1290500002.0
2008-10-30 03:00:00,1.64295,1.64575,1.64285,1.6457,401900000.0
2008-10-30 03:05:00,1.6457,1.6492,1.6457,1.64745,1523699984.0
2008-10-30 03:10:00,1.6475,1.64975,1.64695,1.64975,483200000.0
2008-10-30 03:15:00,1.64975,1.6556,1.64865,1.6546,904200000.0
2008-10-30 03:20:00,1.6546,1.6551,1.65185,1.65335,475000000.0
2008-10-30 03:25:00,1.6535,1.65635,1.6531,1.6547,759700000.0
2008-10-30 03:30:00,1.6547,1.6548,1.65295,1.6536,435000000.0
2008-10-30 03:35:00,1.6536,1.6558,1.65295,1.65405,512200000.0
2008-10-30 03:40:00,1.654,1.65545,1.6539,1.65515,680400000.0
2008-10-30 03:45:00,1.65495,1.65625,1.6538,1.6543,931699998.0
2008-10-30 03:50:00,1.6545,1.6556,1.6536,1.6546,1005200002.0
2008-10-30 03:55:00,1.65445,1.65665,1.65435,1.6566,721199999.0
2008-10-30 04:00:00,1.6566,1.65675,1.65535,1.6557,191800000.0
2008-10-30 04:05:00,1.6557,1.65715,1.65545,1.65715,278200000.0
2008-10-30 04:10:00,1.65715,1.6577,1.6566,1.65745,344400000.0
2008-10-30 04:15:00,1.6567,1.6582,1.65665,1.65805,426800000.0
2008-10-30 04:20:00,1.65825,1.6589,1.6567,1.6577,452400001.0
2008-10-30 04:25:00,1.6577,1.6577,1.6567,1.6567,167200000.0
2008-10-30 04:30:00,1.6567,1.65765,1.6564,1.6566,346500000.0
2008-10-30 04:35:00,1.6567,1.65785,1.65615,1.65785,1827699987.0
2008-10-30 04:40:00,1.65785,1.6594,1.6576,1.6586,677800000.0
2008-10-30 04:45:00,1.6586,1.65955,1.65785,1.6585,521200000.0
2008-10-30 04:50:00,1.6586,1.65885,1.65775,1.65795,236000000.0
2008-10-30 04:55:00,1.65815,1.659,1.6569,1.657,506600000.0
2008-10-30 05:00:00,1.657,1.65775,1.65572,1.6576,1013199999.0
2008-10-30 05:05:00,1.6576,1.65875,1.6575,1.65775,405000000.0
2008-10-30 05:10:00,1.6577,1.6577,1.6564,1.6567,258200000.0
2008-10-30 05:15:00,1.6567,1.6567,1.65595,1.6564,249500000.0
2008-10-30 05:20:00,1.65625,1.6564,1.65535,1.6554,144900000.0
2008-10-30 05:25:00,1.6554,1.65605,1.65275,1.653,430400000.0
2008-10-30 05:30:00,1.653,1.6549,1.65125,1.6534,439200000.0
2008-10-30 05:35:00,1.65355,1.658,1.6532,1.65785,533600000.0
2008-10-30 05:40:00,1.65695,1.65885,1.6564,1.6584,897600000.0
2008-10-30 05:45:00,1.6586,1.6591,1.6561,1.6562,250200000.0
2008-10-30 05:50:00,1.6562,1.65755,1.6557,1.6569,473600000.0
2008-10-30 05:55:00,1.6571,1.6586,1.65705,1.6584,346700000.0
2008-10-30 06:00:00,1.6584,1.6584,1.65703,1.65719,169800000.0
2008-10-30 06:05:00,1.6574,1.6583,1.65555,1.6573,462700000.0
2008-10-30 06:10:00,1.65735,1.65865,1.6572,1.65775,171200000.0
2008-10-30 06:15:00,1.6579,1.6584,1.6574,1.6584,206700000.0
2008-10-30 06:20:00,1.6584,1.6601,1.6583,1.65885,196800000.0
2008-10-30 06:25:00,1.65865,1.6592,1.6582,1.6582,234000000.0
2008-10-30 06:30:00,1.6584,1.6598,1.6582,1.65965,201700000.0
2008-10-30 06:35:00,1.65905,1.6611,1.6581,1.6601,366200000.0
2008-10-30 06:40:00,1.6601,1.6601,1.6584,1.65935,399600000.0
2008-10-30 06:45:00,1.65935,1.6597,1.65735,1.65735,432600000.0
2008-10-30 06:50:00,1.6565,1.65745,1.6553,1.65565,428000000.0
2008-10-30 06:55:00,1.6558,1.65605,1.65495,1.6558,187700000.0
2008-10-30 07:00:00,1.6558,1.6573,1.65515,1.6566,503600000.0
2008-10-30 07:05:00,1.6566,1.6568,1.6548,1.65545,387200000.0
2008-10-30 07:10:00,1.6554,1.6555,1.6525,1.6529,556800000.0
2008-10-30 07:15:00,1.6532,1.65535,1.65315,1.65535,450000000.0
2008-10-30 07:20:00,1.6553,1.6574,1.65525,1.65735,308200000.0
2008-10-30 07:25:00,1.65735,1.6576,1.65625,1.6564,220800000.0
2008-10-30 07:30:00,1.6564,1.65815,1.6564,1.6578,185400000.0
2008-10-30 07:35:00,1.65785,1.66015,1.6574,1.66,511200000.0
2008-10-30 07:40:00,1.66005,1.6631,1.65845,1.6631,633600000.0
2008-10-30 07:45:00,1.6631,1.6671,1.66275,1.6664,958600000.0
2008-10-30 07:50:00,1.6664,1.6664,1.6607,1.6612,675800000.0
2008-10-30 07:55:00,1.6612,1.66445,1.65875,1.6641,745900001.0
2008-10-30 08:00:00,1.6641,1.6643,1.65945,1.65945,806200001.0
2008-10-30 08:05:00,1.65945,1.6607,1.65655,1.6578,951200001.0
2008-10-30 08:10:00,1.6578,1.6578,1.65445,1.6549,1345500002.0
2008-10-30 08:15:00,1.6549,1.65545,1.65305,1.6553,1591999999.0
2008-10-30 08:20:00,1.65525,1.659,1.65515,1.65745,1039600000.0
2008-10-30 08:25:00,1.65785,1.65785,1.6567,1.65725,318000000.0
2008-10-30 08:30:00,1.65715,1.6607,1.6569,1.6594,1138999980.0
2008-10-30 08:35:00,1.6594,1.6594,1.6577,1.65915,760800000.0
2008-10-30 08:40:00,1.65915,1.6592,1.65675,1.6574,470200000.0
2008-10-30 08:45:00,1.65665,1.6581,1.65665,1.6581,790200000.0
2008-10-30 08:50:00,1.6581,1.6604,1.658,1.6588,1004300000.0
2008-10-30 08:55:00,1.6588,1.65895,1.658,1.6581,782999999.0
2008-10-30 09:00:00,1.6581,1.65825,1.65665,1.6579,867400000.0
2008-10-30 09:05:00,1.6579,1.65985,1.65705,1.6588,1120200000.0
2008-10-30 09:10:00,1.6588,1.66175,1.65845,1.6615,690000000.0
2008-10-30 09:15:00,1.6615,1.6668,1.6603,1.6663,1596900000.0
2008-10-30 09:20:00,1.6663,1.66715,1.6637,1.6644,1177699996.0
2008-10-30 09:25:00,1.6645,1.66555,1.66375,1.6638,837799992.0
2008-10-30 09:30:00,1.6638,1.66505,1.6635,1.66425,802400000.0
2008-10-30 09:35:00,1.66425,1.6655,1.6637,1.6644,1046000002.0
2008-10-30 09:40:00,1.6644,1.6653,1.66395,1.66425,636800000.0
2008-10-30 09:45:00,1.6643,1.6643,1.66075,1.6613,879600000.0
2008-10-30 09:50:00,1.6613,1.6645,1.6612,1.6639,1009199995.0
2008-10-30 09:55:00,1.6639,1.66455,1.6633,1.66345,865300002.0
2008-10-30 10:00:00,1.6634,1.66345,1.6605,1.6608,1057500000.0
2008-10-30 10:05:00,1.66075,1.661,1.65795,1.6584,1041800000.0
2008-10-30 10:10:00,1.6584,1.65845,1.65525,1.65585,1291499999.0
2008-10-30 10:15:00,1.65585,1.65635,1.65425,1.65635,1019400000.0
2008-10-30 10:20:00,1.65635,1.6572,1.65615,1.65655,853600000.0
2008-10-30 10:25:00,1.65655,1.6572,1.65485,1.6564,1165300000.0
2008-10-30 10:30:00,1.6564,1.6585,1.6563,1.65755,1773800001.0
2008-10-30 10:35:00,1.65755,1.6594,1.65745,1.6584,1349112000.0
2008-10-30 10:40:00,1.6584,1.65915,1.6573,1.65835,2081400000.0
2008-10-30 10:45:00,1.6584,1.65985,1.65785,1.6591,1890800001.0
2008-10-30 10:50:00,1.65905,1.6602,1.6585,1.6599,1068999999.0
2008-10-30 10:55:00,1.65985,1.66005,1.6572,1.65915,1073200000.0
2008-10-30 11:00:00,1.65915,1.6594,1.65735,1.65835,1073200000.0
2008-10-30 11:05:00,1.6583,1.65835,1.6542,1.656,1144700000.0
2008-10-30 11:10:00,1.656,1.6578,1.65475,1.6573,872800000.0
2008-10-30 11:15:00,1.6573,1.6573,1.65545,1.6562,1157300000.0
2008-10-30 11:20:00,1.6562,1.65655,1.6542,1.65535,1037300000.0
2008-10-30 11:25:00,1.65535,1.6555,1.6518,1.6524,1203199999.0
2008-10-30 11:30:00,1.65245,1.65255,1.6487,1.649,1295999999.0
2008-10-30 11:35:00,1.649,1.6507,1.64775,1.6482,1074600001.0
2008-10-30 11:40:00,1.6482,1.6494,1.64785,1.6489,1141400000.0
2008-10-30 11:45:00,1.6488,1.64915,1.64635,1.6474,1068500000.0
2008-10-30 11:50:00,1.64735,1.64775,1.6458,1.6458,1028800000.0
2008-10-30 11:55:00,1.6458,1.6459,1.6427,1.6451,1384300000.0
2008-10-30 12:00:00,1.6451,1.64725,1.645,1.64665,1235200000.0
2008-10-30 12:05:00,1.64665,1.64785,1.6462,1.64765,1131500000.0
2008-10-30 12:10:00,1.64765,1.6578,1.64765,1.6561,1212000000.0
2008-10-30 12:15:00,1.6561,1.6603,1.6553,1.65625,1192700000.0
2008-10-30 12:20:00,1.65625,1.6579,1.65345,1.6564,1220800000.0
2008-10-30 12:25:00,1.6565,1.65715,1.6551,1.6556,690300000.0
2008-10-30 12:30:00,1.6557,1.66005,1.65515,1.66005,1098600000.0
2008-10-30 12:35:00,1.66005,1.66285,1.6584,1.66275,859100000.0
2008-10-30 12:40:00,1.6627,1.6628,1.6607,1.66235,829600000.0
2008-10-30 12:45:00,1.66235,1.66445,1.66165,1.6641,990000000.0
2008-10-30 12:50:00,1.6641,1.66555,1.6621,1.66225,846700000.0
2008-10-30 12:55:00,1.66225,1.66225,1.6597,1.6612,956600000.0
2008-10-30 13:00:00,1.6612,1.66355,1.65975,1.66175,1232700000.0
2008-10-30 13:05:00,1.6621,1.66345,1.66045,1.6612,666400000.0
2008-10-30 13:10:00,1.6612,1.662,1.6601,1.6613,704600000.0
2008-10-30 13:15:00,1.6613,1.6613,1.65285,1.65745,911100000.0
2008-10-30 13:20:00,1.6574,1.65745,1.65275,1.65335,671800000.0
2008-10-30 13:25:00,1.65335,1.65535,1.65315,1.65465,784800000.0
2008-10-30 13:30:00,1.65465,1.65525,1.653,1.6531,897203000.0
2008-10-30 13:35:00,1.653,1.65455,1.65295,1.65385,997600000.0
2008-10-30 13:40:00,1.65385,1.6571,1.6532,1.6555,841900000.0
2008-10-30 13:45:00,1.6555,1.65615,1.65265,1.6528,563300000.0
2008-10-30 13:50:00,1.65275,1.65275,1.64855,1.65,999900000.0
2008-10-30 13:55:00,1.65005,1.65005,1.6477,1.64845,1130832805.0
2008-10-30 14:00:00,1.64865,1.64965,1.6478,1.6485,1153500001.0
2008-10-30 14:05:00,1.64855,1.64895,1.64495,1.64775,1247200000.0
2008-10-30 14:10:00,1.64765,1.6494,1.6473,1.64935,1204800000.0
2008-10-30 14:15:00,1.6494,1.6504,1.6484,1.64895,1129800000.0
2008-10-30 14:20:00,1.6489,1.65075,1.6483,1.65075,914400000.0
2008-10-30 14:25:00,1.6508,1.65655,1.65075,1.6543,1122399999.0
2008-10-30 14:30:00,1.6543,1.65615,1.6517,1.65255,879800000.0
2008-10-30 14:35:00,1.65255,1.65525,1.652,1.65385,847200000.0
2008-10-30 14:40:00,1.6538,1.65385,1.6511,1.65125,1055400000.0
2008-10-30 14:45:00,1.65125,1.6513,1.6456,1.64595,1073100001.0
2008-10-30 14:50:00,1.64595,1.64705,1.6456,1.6466,871000000.0
2008-10-30 14:55:00,1.6467,1.6494,1.64655,1.6494,1019000000.0
2008-10-30 15:00:00,1.64945,1.6516,1.6492,1.65035,1091400000.0
2008-10-30 15:05:00,1.6503,1.6508,1.6499,1.65,702700000.0
2008-10-30 15:10:00,1.65,1.65025,1.64825,1.64855,1106200000.0
2008-10-30 15:15:00,1.64855,1.6499,1.6482,1.6482,932400000.0
2008-10-30 15:20:00,1.6483,1.6483,1.64455,1.64495,1111500000.0
2008-10-30 15:25:00,1.64495,1.64565,1.64135,1.64205,1386500000.0
2008-10-30 15:30:00,1.64205,1.64875,1.642,1.64805,1772899998.0
2008-10-30 15:35:00,1.64805,1.6488,1.64675,1.64675,1779900001.0
2008-10-30 15:40:00,1.64675,1.64675,1.64535,1.64565,1880300000.0
2008-10-30 15:45:00,1.64555,1.6462,1.64035,1.64035,1216700000.0
2008-10-30 15:50:00,1.6403,1.64285,1.64,1.64,1091000000.0
2008-10-30 15:55:00,1.64,1.6412,1.63695,1.6377,855200000.0
2008-10-30 16:00:00,1.63775,1.63985,1.6374,1.63915,899100000.0
2008-10-30 16:05:00,1.63915,1.6417,1.63895,1.64145,1150500000.0
2008-10-30 16:10:00,1.64145,1.6419,1.63915,1.6411,989500000.0
2008-10-30 16:15:00,1.6411,1.6411,1.6393,1.6398,1042900000.0
2008-10-30 16:20:00,1.6398,1.6404,1.6386,1.63885,783900000.0
2008-10-30 16:25:00,1.63895,1.64035,1.6388,1.6392,890500000.0
2008-10-30 16:30:00,1.6392,1.6401,1.6387,1.63875,924800000.0
2008-10-30 16:35:00,1.63875,1.63915,1.63395,1.63395,1590200000.0
2008-10-30 16:40:00,1.63395,1.63435,1.6309,1.6326,867000000.0
2008-10-30 16:45:00,1.6326,1.63445,1.63085,1.6339,1144800000.0
2008-10-30 16:50:00,1.6339,1.6389,1.6333,1.6384,871200000.0
2008-10-30 16:55:00,1.6384,1.639,1.63545,1.6369,1037100000.0
2008-10-30 17:00:00,1.63705,1.63915,1.637,1.63895,627300000.0
2008-10-30 17:05:00,1.639,1.6401,1.6385,1.639,1579500000.0
2008-10-30 17:10:00,1.639,1.6397,1.6381,1.63845,851600000.0
2008-10-30 17:15:00,1.63845,1.6391,1.63745,1.63785,735200000.0
2008-10-30 17:20:00,1.63785,1.6383,1.6356,1.6358,751900000.0
2008-10-30 17:25:00,1.6358,1.63605,1.6335,1.6342,971600000.0
2008-10-30 17:30:00,1.6342,1.6353,1.6329,1.63365,906900000.0
2008-10-30 17:35:00,1.6337,1.6337,1.6302,1.63145,926599999.0
2008-10-30 17:40:00,1.63145,1.634,1.6309,1.6339,983000000.0
2008-10-30 17:45:00,1.6339,1.634,1.63015,1.6309,854000000.0
2008-10-30 17:50:00,1.63085,1.63115,1.6262,1.6263,903000000.0
2008-10-30 17:55:00,1.62625,1.63075,1.626,1.62615,1129300000.0
2008-10-30 18:00:00,1.6261,1.6271,1.6228,1.6271,1140600000.0
2008-10-30 18:05:00,1.6271,1.62825,1.62305,1.62345,906700000.0
2008-10-30 18:10:00,1.62335,1.62425,1.621,1.6238,878000000.0
2008-10-30 18:15:00,1.62375,1.6279,1.62365,1.62775,1061200000.0
2008-10-30 18:20:00,1.62765,1.6303,1.62765,1.62945,1200300000.0
2008-10-30 18:25:00,1.62945,1.62945,1.62655,1.62685,1175600001.0
2008-10-30 18:30:00,1.6268,1.62925,1.6255,1.6291,1008800000.0
2008-10-30 18:35:00,1.6291,1.63285,1.6291,1.63165,1032100000.0
2008-10-30 18:40:00,1.6317,1.633,1.63085,1.63095,842000000.0
2008-10-30 18:45:00,1.63095,1.6349,1.63065,1.63485,1130200000.0
2008-10-30 18:50:00,1.6349,1.6359,1.6343,1.6352,888500000.0
2008-10-30 18:55:00,1.6353,1.63605,1.63335,1.63535,806000000.0
2008-10-30 19:00:00,1.63535,1.63615,1.63355,1.63455,497600000.0
2008-10-30 19:05:00,1.63455,1.6404,1.63455,1.6404,697800000.0
2008-10-30 19:10:00,1.6405,1.6412,1.64,1.6409,596200000.0
2008-10-30 19:15:00,1.6409,1.64185,1.6401,1.64185,579500000.0
2008-10-30 19:20:00,1.6418,1.6422,1.63625,1.63635,585100000.0
2008-10-30 19:25:00,1.63635,1.63725,1.63435,1.63435,541000000.0
2008-10-30 19:30:00,1.63435,1.6353,1.63335,1.6346,497300002.0
2008-10-30 19:35:00,1.6346,1.63725,1.6336,1.6364,597100000.0
2008-10-30 19:40:00,1.63685,1.637,1.63575,1.6364,453400000.0
2008-10-30 19:45:00,1.63675,1.6383,1.63655,1.63785,506500000.0
2008-10-30 19:50:00,1.6382,1.63955,1.6374,1.6385,898500000.0
2008-10-30 19:55:00,1.6386,1.6396,1.63715,1.63715,571300000.0
2008-10-30 20:00:00,1.63705,1.6387,1.63555,1.63725,416500000.0
2008-10-30 20:05:00,1.63725,1.639,1.63725,1.6382,718600000.0
2008-10-30 20:10:00,1.6382,1.63835,1.6366,1.6371,338600000.0
2008-10-30 20:15:00,1.63705,1.6398,1.63705,1.6391,485300000.0
2008-10-30 20:20:00,1.6391,1.64335,1.63815,1.6425,671400000.0
2008-10-30 20:25:00,1.6425,1.64615,1.6419,1.646,566400000.0
2008-10-30 20:30:00,1.646,1.646,1.64105,1.6448,698700000.0
2008-10-30 20:35:00,1.64505,1.6463,1.6447,1.6448,520899999.0
2008-10-30 20:40:00,1.6449,1.64575,1.6417,1.64275,450800000.0
2008-10-30 20:45:00,1.6428,1.644,1.6427,1.644,293200002.0
2008-10-30 20:50:00,1.644,1.64505,1.64365,1.64475,211700000.0
2008-10-30 20:55:00,1.6447,1.6449,1.6442,1.6448,214100000.0
2008-10-30 21:00:00,1.6448,1.6448,1.6442,1.64425,223429088.0
2008-10-30 21:05:00,1.6443,1.6492,1.6442,1.64825,342100000.0
2008-10-30 21:10:00,1.64825,1.6487,1.64775,1.64785,233200000.0
2008-10-30 21:15:00,1.6479,1.6479,1.6446,1.6448,415400000.0
2008-10-30 21:20:00,1.64485,1.64525,1.6437,1.6442,354100000.0
2008-10-30 21:25:00,1.64435,1.64535,1.6439,1.6453,269900000.0
2008-10-30 21:30:00,1.64535,1.64535,1.64315,1.64355,317300000.0
2008-10-30 21:35:00,1.6435,1.6444,1.6414,1.6444,392400000.0
2008-10-30 21:40:00,1.64445,1.64445,1.6435,1.64395,177600000.0
2008-10-30 21:45:00,1.64395,1.64405,1.64305,1.64385,192600000.0
2008-10-30 21:50:00,1.64385,1.6458,1.64385,1.64575,125200000.0
2008-10-30 21:55:00,1.6457,1.64775,1.64565,1.64675,333600000.0
2008-10-30 22:00:00,1.64675,1.6478,1.64655,1.64745,319000000.0
2008-10-30 22:05:00,1.6475,1.64825,1.64685,1.64725,374000000.0
2008-10-30 22:10:00,1.6473,1.648,1.6473,1.6479,94000000.0
2008-10-30 22:15:00,1.64775,1.649,1.64775,1.6489,233500000.0
2008-10-30 22:20:00,1.649,1.6496,1.6489,1.6495,306100000.0
2008-10-30 22:25:00,1.64965,1.6497,1.64805,1.6484,557499999.0
2008-10-30 22:30:00,1.6482,1.64825,1.6461,1.64635,286499999.0
2008-10-30 22:35:00,1.6465,1.64755,1.64615,1.64655,168200000.0
2008-10-30 22:40:00,1.64645,1.64755,1.64595,1.64755,81200000.0
2008-10-30 22:45:00,1.6472,1.6476,1.64605,1.6463,157000000.0
2008-10-30 22:50:00,1.64625,1.64645,1.6447,1.64575,388600000.0
2008-10-30 22:55:00,1.6457,1.64625,1.6448,1.6449,247200000.0
2008-10-30 23:00:00,1.6448,1.6462,1.6447,1.6462,109800000.0
2008-10-30 23:05:00,1.64615,1.64615,1.6452,1.6453,150600000.0
2008-10-30 23:10:00,1.64486,1.64535,1.6436,1.6436,154800000.0
2008-10-30 23:15:00,1.6436,1.6436,1.64275,1.64315,160000000.0
2008-10-30 23:20:00,1.64325,1.64347,1.64195,1.6425,227100000.0
2008-10-30 23:25:00,1.6425,1.64295,1.6417,1.6426,58200000.0
2008-10-30 23:30:00,1.6427,1.6429,1.6413,1.6418,283099998.0
2008-10-30 23:35:00,1.6419,1.6419,1.63875,1.6389,147800000.0
2008-10-30 23:40:00,1.63865,1.64005,1.63505,1.6381,183200000.0
2008-10-30 23:45:00,1.6381,1.6381,1.63733,1.63745,90400000.0
2008-10-30 23:50:00,1.6372,1.63745,1.63535,1.63615,81600000.0
2008-10-30 23:55:00,1.63605,1.6367,1.63535,1.6355,127800000.0
2008-10-31 00:00:00,1.6358,1.6372,1.6353,1.6355,189900000.0
2008-10-31 00:05:00,1.63545,1.63625,1.63545,1.6362,73200000.0
2008-10-31 00:10:00,1.6363,1.6381,1.6363,1.63785,73800000.0
2008-10-31 00:15:00,1.638,1.6381,1.63607,1.6365,160000000.0
2008-10-31 00:20:00,1.635,1.6351,1.6334,1.63505,85300000.0
2008-10-31 00:25:00,1.63515,1.63595,1.635,1.6356,72800000.0
2008-10-31 00:30:00,1.6356,1.6358,1.6355,1.6356,104400000.0
2008-10-31 00:35:00,1.63588,1.63594,1.6357,1.6359,36600000.0
2008-10-31 00:40:00,1.63585,1.63685,1.63531,1.6368,155800000.0
2008-10-31 00:45:00,1.6366,1.6368,1.6355,1.6356,143000000.0
2008-10-31 00:50:00,1.6355,1.63595,1.6355,1.63595,34800000.0
2008-10-31 00:55:00,1.63595,1.6367,1.63585,1.6366,224400000.0
2008-10-31 01:00:00,1.6366,1.63935,1.6366,1.63805,99600000.0
2008-10-31 01:05:00,1.6382,1.6393,1.6381,1.63915,237300000.0
2008-10-31 01:10:00,1.63915,1.6394,1.63787,1.6382,161200000.0
2008-10-31 01:15:00,1.6383,1.6389,1.6382,1.6383,53500000.0
2008-10-31 01:20:00,1.6382,1.6382,1.63495,1.63495,221000000.0
2008-10-31 01:25:00,1.63487,1.63615,1.63395,1.6346,309700000.0
2008-10-31 01:30:00,1.6346,1.63465,1.6337,1.63425,284700000.0
2008-10-31 01:35:00,1.63425,1.63625,1.63405,1.6354,301300000.0
2008-10-31 01:40:00,1.6354,1.63615,1.63445,1.6361,287800000.0
2008-10-31 01:45:00,1.6361,1.63685,1.63515,1.63625,169800000.0
2008-10-31 01:50:00,1.6362,1.6375,1.63581,1.63581,121900000.0
2008-10-31 01:55:00,1.6368,1.6369,1.63539,1.63608,245700000.0
2008-10-31 02:00:00,1.63627,1.6381,1.63627,1.6375,112700000.0
2008-10-31 02:05:00,1.63745,1.6375,1.63345,1.6339,206100000.0
2008-10-31 02:10:00,1.634,1.63505,1.634,1.63505,71500000.0
2008-10-31 02:15:00,1.6353,1.6354,1.63415,1.63425,90000000.0
2008-10-31 02:20:00,1.63415,1.63455,1.6287,1.629,267700000.0
2008-10-31 02:25:00,1.6291,1.6306,1.6255,1.6266,306900000.0
2008-10-31 02:30:00,1.6267,1.62675,1.62385,1.6247,372000000.0
2008-10-31 02:35:00,1.6249,1.6254,1.62205,1.6233,384600000.0
2008-10-31 02:40:00,1.6233,1.62505,1.6233,1.62475,346500000.0
2008-10-31 02:45:00,1.62475,1.6272,1.6245,1.6269,497900000.0
2008-10-31 02:50:00,1.6269,1.62945,1.6261,1.6282,406600000.0
2008-10-31 02:55:00,1.62815,1.6292,1.6273,1.62845,417500000.0
2008-10-31 03:00:00,1.62835,1.62875,1.62725,1.62725,263000000.0
2008-10-31 03:05:00,1.6276,1.6307,1.6274,1.62925,588600000.0
2008-10-31 03:10:00,1.62975,1.63492,1.62925,1.6333,346900000.0
2008-10-31 03:15:00,1.6333,1.6354,1.6327,1.6352,1022700000.0
2008-10-31 03:20:00,1.6352,1.6352,1.63195,1.6331,578800000.0
2008-10-31 03:25:00,1.633,1.6338,1.63175,1.6329,493500000.0
2008-10-31 03:30:00,1.6329,1.6335,1.63275,1.6332,382200000.0
2008-10-31 03:35:00,1.6334,1.6338,1.63255,1.63255,188600000.0
2008-10-31 03:40:00,1.6326,1.6326,1.6307,1.6309,444299999.0
2008-10-31 03:45:00,1.6309,1.6318,1.6267,1.6285,483400000.0
2008-10-31 03:50:00,1.62835,1.6304,1.6278,1.6292,358300000.0
2008-10-31 03:55:00,1.62975,1.6309,1.6288,1.63055,183100000.0
2008-10-31 04:00:00,1.6306,1.63325,1.62977,1.62988,378500000.0
2008-10-31 04:05:00,1.62967,1.63405,1.6294,1.63405,243900001.0
2008-10-31 04:10:00,1.6344,1.63495,1.63125,1.6329,225400000.0
2008-10-31 04:15:00,1.6329,1.6329,1.63225,1.63225,42800000.0
2008-10-31 04:20:00,1.6318,1.6321,1.6304,1.6305,118400000.0
2008-10-31 04:25:00,1.6305,1.63165,1.62985,1.63165,88800000.0
2008-10-31 04:30:00,1.63125,1.63235,1.63115,1.63165,77300000.0
2008-10-31 04:35:00,1.63185,1.6327,1.6308,1.6318,248600000.0
2008-10-31 04:40:00,1.6318,1.6322,1.6306,1.63165,153200000.0
2008-10-31 04:45:00,1.63165,1.64693,1.63145,1.64125,465100000.0
2008-10-31 04:50:00,1.64155,1.64425,1.6367,1.6369,158700000.0
2008-10-31 04:55:00,1.63705,1.63755,1.6356,1.6365,268800000.0
2008-10-31 05:00:00,1.63655,1.63755,1.6356,1.6369,225800000.0
2008-10-31 05:05:00,1.6369,1.6402,1.6369,1.6394,300600000.0
2008-10-31 05:10:00,1.6393,1.6394,1.6329,1.63355,296000000.0
2008-10-31 05:15:00,1.6335,1.6367,1.63345,1.6357,357100000.0
2008-10-31 05:20:00,1.6357,1.63715,1.63535,1.63545,594200000.0
2008-10-31 05:25:00,1.63545,1.6364,1.6351,1.63525,496500000.0
2008-10-31 05:30:00,1.63525,1.636,1.6352,1.63595,317200000.0
2008-10-31 05:35:00,1.63595,1.6367,1.6358,1.6363,301800000.0
2008-10-31 05:40:00,1.6363,1.6366,1.6352,1.6352,405500000.0
2008-10-31 05:45:00,1.6352,1.63555,1.63485,1.6352,227300000.0
2008-10-31 05:50:00,1.6352,1.6387,1.63475,1.6384,434100000.0
2008-10-31 05:55:00,1.6384,1.6384,1.63755,1.6382,206100000.0
2008-10-31 06:00:00,1.6385,1.63885,1.637,1.637,135000000.0
2008-10-31 06:05:00,1.63715,1.6372,1.63625,1.63675,156000000.0
2008-10-31 06:10:00,1.6364,1.6365,1.6342,1.63515,126200000.0
2008-10-31 06:15:00,1.63515,1.63705,1.63415,1.6349,418200000.0
2008-10-31 06:20:00,1.6349,1.63525,1.6332,1.6333,276600000.0
2008-10-31 06:25:00,1.63315,1.63485,1.63095,1.63405,460700000.0
2008-10-31 06:30:00,1.63365,1.63725,1.63355,1.63725,160700000.0
2008-10-31 06:35:00,1.63725,1.63795,1.63575,1.637,223100000.0
2008-10-31 06:40:00,1.637,1.63835,1.637,1.6375,97000000.0
2008-10-31 06:45:00,1.6375,1.63845,1.6375,1.63845,135500000.0
2008-10-31 06:50:00,1.63845,1.63845,1.6377,1.6377,131600000.0
2008-10-31 06:55:00,1.6377,1.638,1.6289,1.6289,278300000.0
2008-10-31 07:00:00,1.6289,1.6386,1.6258,1.63435,1032700000.0
2008-10-31 07:05:00,1.6345,1.6396,1.6331,1.6364,889000000.0
2008-10-31 07:10:00,1.63665,1.6369,1.63475,1.6351,368400000.0
2008-10-31 07:15:00,1.635,1.63675,1.635,1.6363,380900000.0
2008-10-31 07:20:00,1.6363,1.6368,1.6363,1.63675,57600000.0
2008-10-31 07:25:00,1.6367,1.6368,1.6362,1.6363,507000000.0
2008-10-31 07:30:00,1.63635,1.63665,1.6339,1.6361,1003399997.0
2008-10-31 07:35:00,1.6361,1.63635,1.63355,1.6342,939400000.0
2008-10-31 07:40:00,1.6342,1.63525,1.63375,1.63525,340800000.0
2008-10-31 07:45:00,1.63525,1.6358,1.6347,1.6353,357000000.0
2008-10-31 07:50:00,1.6353,1.6353,1.63382,1.6343,416300000.0
2008-10-31 07:55:00,1.6346,1.63535,1.63419,1.6351,279400000.0
2008-10-31 08:00:00,1.6351,1.6354,1.63425,1.635,170000000.0
2008-10-31 08:05:00,1.635,1.63515,1.6343,1.6348,349800000.0
2008-10-31 08:10:00,1.6347,1.6352,1.6341,1.635,554000000.0
2008-10-31 08:15:00,1.63505,1.6351,1.6343,1.6344,517800000.0
2008-10-31 08:20:00,1.6343,1.6344,1.63245,1.63335,875700001.0
2008-10-31 08:25:00,1.6333,1.63355,1.6292,1.6306,1061600004.0
2008-10-31 08:30:00,1.63065,1.63175,1.6302,1.6311,736100000.0
2008-10-31 08:35:00,1.6311,1.6311,1.6251,1.6262,919499999.0
2008-10-31 08:40:00,1.6263,1.6319,1.62565,1.62815,645300000.0
2008-10-31 08:45:00,1.6283,1.6287,1.62515,1.6264,1025000001.0
2008-10-31 08:50:00,1.6254,1.6266,1.6239,1.62395,764000000.0
2008-10-31 08:55:00,1.62395,1.62665,1.62355,1.62405,1172600000.0
2008-10-31 09:00:00,1.6242,1.62505,1.61725,1.6175,1403100001.0
2008-10-31 09:05:00,1.6175,1.6211,1.6175,1.6197,921600000.0
2008-10-31 09:10:00,1.6198,1.6215,1.6191,1.61925,1084199998.0
2008-10-31 09:15:00,1.6194,1.6205,1.61635,1.61645,1024600000.0
2008-10-31 09:20:00,1.61645,1.6183,1.6164,1.61775,2021499978.0
2008-10-31 09:25:00,1.61775,1.6181,1.6161,1.61665,1177499994.0
2008-10-31 09:30:00,1.61675,1.6184,1.61625,1.6171,887900000.0
2008-10-31 09:35:00,1.6171,1.6182,1.6162,1.6181,724000000.0
2008-10-31 09:40:00,1.6181,1.6181,1.6134,1.6135,1086300001.0
2008-10-31 09:45:00,1.6135,1.6143,1.61075,1.6143,1028700000.0
2008-10-31 09:50:00,1.61435,1.61695,1.61385,1.6145,681600000.0
2008-10-31 09:55:00,1.61415,1.617,1.61415,1.6161,803000000.0
2008-10-31 10:00:00,1.6161,1.6198,1.61575,1.61915,1282199996.0
2008-10-31 10:05:00,1.6192,1.6202,1.6191,1.6202,891700000.0
2008-10-31 10:10:00,1.62015,1.62125,1.61945,1.62005,921200000.0
2008-10-31 10:15:00,1.62005,1.6203,1.61735,1.61735,1118999998.0
2008-10-31 10:20:00,1.61745,1.61785,1.61585,1.61715,1169700000.0
2008-10-31 10:25:00,1.61705,1.6172,1.613,1.6155,705500000.0
2008-10-31 10:30:00,1.6154,1.6171,1.61515,1.6157,886400000.0
2008-10-31 10:35:00,1.61565,1.61665,1.6155,1.61625,646100000.0
2008-10-31 10:40:00,1.61625,1.61905,1.61585,1.61755,1248300000.0
2008-10-31 10:45:00,1.6178,1.6244,1.6163,1.6225,918900000.0
2008-10-31 10:50:00,1.6225,1.6238,1.6212,1.6229,790200000.0
2008-10-31 10:55:00,1.62295,1.6253,1.62175,1.62175,975800000.0
2008-10-31 11:00:00,1.62205,1.62325,1.6212,1.6226,926600000.0
2008-10-31 11:05:00,1.6226,1.6229,1.61985,1.61985,1316100000.0
2008-10-31 11:10:00,1.61995,1.62415,1.61985,1.6241,1146800000.0
2008-10-31 11:15:00,1.6241,1.6246,1.622,1.622,1230200003.0
2008-10-31 11:20:00,1.622,1.62335,1.6189,1.6191,936700000.0
2008-10-31 11:25:00,1.61935,1.6201,1.6189,1.61945,757100000.0
2008-10-31 11:30:00,1.61945,1.62075,1.61825,1.62075,1034300000.0
2008-10-31 11:35:00,1.62075,1.6223,1.6195,1.6203,1191400001.0
2008-10-31 11:40:00,1.6203,1.6216,1.61835,1.61885,1152300004.0
2008-10-31 11:45:00,1.619,1.619,1.61615,1.61815,1354899998.0
2008-10-31 11:50:00,1.61815,1.6184,1.61605,1.6174,1176700000.0
2008-10-31 11:55:00,1.61745,1.6189,1.6171,1.6182,791100000.0
2008-10-31 12:00:00,1.6182,1.6187,1.61605,1.6164,892700000.0
2008-10-31 12:05:00,1.6164,1.6165,1.6127,1.6132,1255900000.0
2008-10-31 12:10:00,1.6132,1.61355,1.6122,1.61235,1319900000.0
2008-10-31 12:15:00,1.6124,1.6132,1.61195,1.6123,1051100004.0
2008-10-31 12:20:00,1.6122,1.61455,1.6121,1.61425,830200000.0
2008-10-31 12:25:00,1.61425,1.61475,1.61395,1.6143,745500000.0
2008-10-31 12:30:00,1.6143,1.61445,1.6136,1.61375,435800000.0
2008-10-31 12:35:00,1.61375,1.6197,1.61375,1.61835,787000000.0
2008-10-31 12:40:00,1.6184,1.6199,1.61795,1.61865,631400000.0
2008-10-31 12:45:00,1.6186,1.6201,1.61485,1.6199,868200000.0
2008-10-31 12:50:00,1.6197,1.62145,1.61925,1.62065,611300000.0
2008-10-31 12:55:00,1.6204,1.621,1.6188,1.62005,1085500003.0
2008-10-31 13:00:00,1.6201,1.62315,1.62,1.62305,568800000.0
2008-10-31 13:05:00,1.6231,1.62835,1.62285,1.6263,848000000.0
2008-10-31 13:10:00,1.6264,1.6284,1.626,1.626,743800000.0
2008-10-31 13:15:00,1.6261,1.6263,1.62315,1.6252,908799999.0
2008-10-31 13:20:00,1.6252,1.6272,1.625,1.6261,754000000.0
2008-10-31 13:25:00,1.626,1.62705,1.62555,1.6261,537700000.0
2008-10-31 13:30:00,1.6261,1.6261,1.6233,1.62335,486600000.0
2008-10-31 13:35:00,1.62335,1.62395,1.62195,1.6229,944299999.0
2008-10-31 13:40:00,1.6229,1.62315,1.6212,1.62165,833500000.0
2008-10-31 13:45:00,1.62165,1.624,1.6203,1.6203,700600000.0
2008-10-31 13:50:00,1.6203,1.6203,1.6162,1.61745,1166300000.0
2008-10-31 13:55:00,1.6173,1.6177,1.6163,1.61725,642200001.0
2008-10-31 14:00:00,1.61725,1.6198,1.6172,1.61955,617000000.0
2008-10-31 14:05:00,1.61945,1.62135,1.6189,1.6209,982700000.0
2008-10-31 14:10:00,1.62095,1.62155,1.61715,1.6185,807900001.0
2008-10-31 14:15:00,1.6184,1.61875,1.617,1.61745,567500000.0
2008-10-31 14:20:00,1.61745,1.61755,1.6136,1.6152,991500000.0
2008-10-31 14:25:00,1.6152,1.6175,1.6149,1.61715,1029200000.0
2008-10-31 14:30:00,1.6171,1.6186,1.6165,1.6173,1187900000.0
2008-10-31 14:35:00,1.61725,1.62105,1.617,1.62,935300000.0
2008-10-31 14:40:00,1.62005,1.62005,1.61705,1.6183,695400000.0
2008-10-31 14:45:00,1.6183,1.61905,1.6171,1.61765,1033400000.0
2008-10-31 14:50:00,1.6177,1.61885,1.61705,1.6188,1117400000.0
2008-10-31 14:55:00,1.6188,1.6198,1.61765,1.61955,944800000.0
2008-10-31 15:00:00,1.61885,1.61965,1.61755,1.61785,1086900000.0
2008-10-31 15:05:00,1.61785,1.6219,1.6178,1.62155,880500001.0
2008-10-31 15:10:00,1.62155,1.62195,1.6201,1.6209,1194300000.0
2008-10-31 15:15:00,1.6209,1.62255,1.62085,1.6224,1005700000.0
2008-10-31 15:20:00,1.62235,1.6225,1.62075,1.62085,995800000.0
2008-10-31 15:25:00,1.62085,1.6217,1.6198,1.62035,960000000.0
2008-10-31 15:30:00,1.6202,1.62105,1.618,1.6184,1012500000.0
2008-10-31 15:35:00,1.61845,1.6192,1.6158,1.61585,983700000.0
2008-10-31 15:40:00,1.61585,1.61805,1.6157,1.61755,1175200002.0
2008-10-31 15:45:00,1.6179,1.61825,1.61595,1.6167,1367299999.0
2008-10-31 15:50:00,1.6167,1.617,1.61425,1.6167,1332900000.0
2008-10-31 15:55:00,1.6167,1.61745,1.61595,1.6167,1724400000.0
2008-10-31 16:00:00,1.61655,1.6174,1.61545,1.61545,964600000.0
2008-10-31 16:05:00,1.61545,1.6157,1.612,1.6137,1591700000.0
2008-10-31 16:10:00,1.61365,1.61505,1.61275,1.61465,1118952698.0
2008-10-31 16:15:00,1.6146,1.61465,1.612,1.6123,978800000.0
2008-10-31 16:20:00,1.6123,1.6125,1.60635,1.6085,1479420000.0
2008-10-31 16:25:00,1.60855,1.6086,1.60385,1.60535,1014200000.0
2008-10-31 16:30:00,1.60535,1.6058,1.6039,1.60395,958100000.0
2008-10-31 16:35:00,1.6039,1.6039,1.60045,1.6034,1362800000.0
2008-10-31 16:40:00,1.6035,1.611,1.60305,1.6109,1065100000.0
2008-10-31 16:45:00,1.611,1.6112,1.6056,1.60595,1503900002.0
2008-10-31 16:50:00,1.60595,1.60845,1.60445,1.6082,1086900000.0
2008-10-31 16:55:00,1.6082,1.6111,1.6075,1.6109,959700000.0
2008-10-31 17:00:00,1.6108,1.61425,1.6098,1.61425,1210700000.0
2008-10-31 17:05:00,1.61425,1.61575,1.61265,1.6136,798837500.0
2008-10-31 17:10:00,1.61365,1.61425,1.61105,1.61375,769500001.0
2008-10-31 17:15:00,1.61375,1.62145,1.61375,1.61675,748000000.0
2008-10-31 17:20:00,1.61675,1.6168,1.61295,1.61395,705600000.0
2008-10-31 17:25:00,1.6139,1.6177,1.61265,1.61755,717700000.0
2008-10-31 17:30:00,1.6176,1.62165,1.6166,1.6216,748500000.0
2008-10-31 17:35:00,1.62155,1.6229,1.61825,1.6188,904737500.0
2008-10-31 17:40:00,1.6188,1.6192,1.61555,1.61555,768300002.0
2008-10-31 17:45:00,1.61555,1.6163,1.61085,1.6147,1167262500.0
2008-10-31 17:50:00,1.6147,1.61955,1.6142,1.61895,1430700000.0
2008-10-31 17:55:00,1.619,1.62035,1.61465,1.6155,1259000001.0
2008-10-31 18:00:00,1.6155,1.6188,1.6142,1.6166,1246500000.0
2008-10-31 18:05:00,1.61655,1.6167,1.61305,1.61305,732400000.0
2008-10-31 18:10:00,1.61305,1.6154,1.6105,1.61335,773600000.0
2008-10-31 18:15:00,1.61325,1.6145,1.60635,1.6145,957300000.0
2008-10-31 18:20:00,1.6145,1.61885,1.61435,1.61555,768000000.0
2008-10-31 18:25:00,1.61555,1.61945,1.6155,1.61815,838100000.0
2008-10-31 18:30:00,1.6181,1.62015,1.6158,1.61885,863500001.0
2008-10-31 18:35:00,1.6188,1.6215,1.61755,1.6198,825400000.0
2008-10-31 18:40:00,1.61985,1.6213,1.6197,1.62,497900000.0
2008-10-31 18:45:00,1.62,1.6202,1.6185,1.61865,675300000.0
2008-10-31 18:50:00,1.6185,1.62,1.61795,1.61845,603000000.0
2008-10-31 18:55:00,1.61845,1.6191,1.61575,1.61575,949900000.0
2008-10-31 19:00:00,1.61575,1.61965,1.61475,1.6194,964600000.0
2008-10-31 19:05:00,1.6195,1.6204,1.6187,1.61965,609100000.0
2008-10-31 19:10:00,1.61985,1.6218,1.6198,1.6208,673700000.0
2008-10-31 19:15:00,1.62075,1.6209,1.6198,1.6202,334200000.0
2008-10-31 19:20:00,1.6201,1.62575,1.62005,1.62545,723900000.0
2008-10-31 19:25:00,1.6254,1.62555,1.6239,1.62495,631200000.0
2008-10-31 19:30:00,1.62495,1.6254,1.623,1.6247,572500000.0
2008-10-31 19:35:00,1.62475,1.6265,1.6247,1.6254,388375000.0
2008-10-31 19:40:00,1.6254,1.62665,1.62205,1.6224,503100000.0
2008-10-31 19:45:00,1.6224,1.6229,1.6188,1.6195,478400000.0
2008-10-31 19:50:00,1.61965,1.61975,1.6158,1.6163,565600000.0
2008-10-31 19:55:00,1.6163,1.6165,1.61365,1.615,764700000.0
2008-10-31 20:00:00,1.615,1.6166,1.6148,1.616,983600000.0
2008-10-31 20:05:00,1.61605,1.61685,1.61365,1.6138,379200000.0
2008-10-31 20:10:00,1.61385,1.6141,1.6118,1.6133,671587500.0
2008-10-31 20:15:00,1.6133,1.6134,1.60885,1.60915,461300000.0
2008-10-31 20:20:00,1.60905,1.61005,1.6084,1.60925,398900000.0
2008-10-31 20:25:00,1.60925,1.61235,1.6092,1.61205,417800000.0
2008-10-31 20:30:00,1.6119,1.61315,1.6111,1.61315,454000000.0
2008-10-31 20:35:00,1.6132,1.6135,1.61065,1.6111,585181250.0
2008-10-31 20:40:00,1.6111,1.6125,1.61035,1.6124,418700000.0
2008-10-31 20:45:00,1.61245,1.6151,1.61245,1.61475,590300000.0
2008-10-31 20:50:00,1.61475,1.61635,1.61465,1.61465,457868750.0
2008-10-31 20:55:00,1.6147,1.61505,1.6132,1.6139,376900000.0
2008-10-31 21:00:00,1.61395,1.61615,1.6139,1.61605,284200000.0
2008-10-31 21:05:00,1.6161,1.61645,1.61195,1.6131,356700000.0
2008-10-31 21:10:00,1.6131,1.61375,1.6105,1.61055,619500000.0
2008-10-31 21:15:00,1.6105,1.6112,1.60845,1.61035,518700000.0
2008-10-31 21:20:00,1.60955,1.6102,1.60815,1.60915,431400000.0
2008-10-31 21:25:00,1.6094,1.6104,1.60835,1.60915,216600001.0
2008-10-31 21:30:00,1.60915,1.61025,1.609,1.60985,237200000.0
2008-10-31 21:35:00,1.6098,1.6104,1.60925,1.60995,147800000.0
2008-10-31 21:40:00,1.60985,1.6103,1.6096,1.6103,159900000.0
2008-10-31 21:45:00,1.6103,1.61065,1.60955,1.60955,286100000.0
2008-10-31 21:50:00,1.60955,1.6103,1.60955,1.6098,152600000.0
2008-10-31 21:55:00,1.6098,1.6098,1.6091,1.6091,272600000.0
2008-10-31 22:00:00,1.6091,1.60925,1.6082,1.60835,216000000.0
2008-10-31 22:05:00,1.60835,1.6092,1.60835,1.6086,177000000.0
2008-10-31 22:10:00,1.6086,1.6087,1.60765,1.6086,200400000.0
2008-10-31 22:15:00,1.6086,1.60945,1.6084,1.6091,154200000.0
2008-10-31 22:20:00,1.6091,1.6095,1.6088,1.60945,110400000.0
2008-10-31 22:25:00,1.60945,1.60945,1.6079,1.60795,177600000.0
2008-10-31 22:30:00,1.6081,1.6085,1.6078,1.6082,134800000.0
2008-10-31 22:35:00,1.60835,1.60835,1.60735,1.60795,92400000.0
2008-10-31 22:40:00,1.6079,1.6085,1.6073,1.60805,319100000.0
2008-10-31 22:45:00,1.6082,1.6089,1.60785,1.6084,349800000.0
2008-10-31 22:50:00,1.6084,1.6087,1.6071,1.6074,345000000.0
2008-10-31 22:55:00,1.6074,1.60795,1.6072,1.6075,181800000.0
2008-11-03 00:00:00,1.6104,1.611,1.6102,1.6107,6000000.0
2008-11-03 00:05:00,1.611,1.611,1.6103,1.6103,6000000.0
2008-11-03 00:10:00,1.6104,1.6106,1.6103,1.6104,6000000.0
2008-11-03 00:15:00,1.6106,1.6109,1.6103,1.6104,6000000.0
2008-11-03 00:20:00,1.6105,1.6111,1.6104,1.6111,6000000.0
2008-11-03 00:25:00,1.6113,1.6113,1.6109,1.611,6000000.0
2008-11-03 00:30:00,1.6111,1.6111,1.6104,1.6104,6000000.0
2008-11-03 00:35:00,1.6103,1.6105,1.6102,1.6104,6000000.0
2008-11-03 00:40:00,1.6105,1.6112,1.6104,1.6111,6000000.0
2008-11-03 00:45:00,1.6112,1.6112,1.6111,1.6111,3600000.0
2008-11-03 00:50:00,1.6113,1.6116,1.6111,1.6114,6000000.0
2008-11-03 00:55:00,1.6113,1.6115,1.6113,1.6114,6000000.0
2008-11-03 01:00:00,1.6111,1.6114,1.6105,1.6106,6000000.0
2008-11-03 01:05:00,1.6105,1.6107,1.6102,1.6102,3600000.0
2008-11-03 01:10:00,1.61,1.6102,1.6098,1.6098,6000000.0
2008-11-03 01:15:00,1.6097,1.6102,1.6097,1.6101,4800000.0
2008-11-03 01:20:00,1.61,1.6101,1.6092,1.6092,6000000.0
2008-11-03 01:25:00,1.6093,1.6098,1.609,1.6095,6000000.0
2008-11-03 01:30:00,1.6093,1.6102,1.6092,1.6102,6000000.0
2008-11-03 01:35:00,1.6101,1.6103,1.6097,1.6102,6000000.0
2008-11-03 01:40:00,1.6103,1.6113,1.6103,1.6111,6000000.0
2008-11-03 01:45:00,1.611,1.6111,1.6109,1.6111,6000000.0
2008-11-03 01:50:00,1.6112,1.6119,1.6111,1.6119,6000000.0
2008-11-03 01:55:00,1.6121,1.6126,1.6121,1.6125,4800000.0
2008-11-03 02:00:00,1.61095,1.61095,1.60995,1.6101,124000000.0
2008-11-03 02:05:00,1.6102,1.61035,1.60995,1.60995,63400000.0
2008-11-03 02:10:00,1.60995,1.61025,1.6095,1.6098,211600000.0
2008-11-03 02:15:00,1.6093,1.6098,1.60896,1.6098,79800000.0
2008-11-03 02:20:00,1.6098,1.6098,1.60899,1.60935,57600000.0
2008-11-03 02:25:00,1.6094,1.6094,1.60845,1.6087,143200000.0
2008-11-03 02:30:00,1.6087,1.6103,1.60855,1.6098,176000000.0
2008-11-03 02:35:00,1.60965,1.60995,1.6093,1.60995,40300000.0
2008-11-03 02:40:00,1.61015,1.61075,1.61005,1.61075,40000000.0
2008-11-03 02:45:00,1.61045,1.6109,1.61008,1.61078,249800000.0
2008-11-03 02:50:00,1.61105,1.61155,1.61105,1.6114,99300000.0
2008-11-03 02:55:00,1.61145,1.6124,1.61135,1.6122,178500000.0
2008-11-03 03:00:00,1.6123,1.6123,1.6112,1.6113,98700000.0
2008-11-03 03:05:00,1.6113,1.61155,1.61095,1.6115,79200000.0
2008-11-03 03:10:00,1.6115,1.61245,1.61135,1.61164,163600000.0
2008-11-03 03:15:00,1.61171,1.61225,1.61116,1.61165,63300000.0
2008-11-03 03:20:00,1.6116,1.6127,1.6114,1.6126,219600000.0
2008-11-03 03:25:00,1.61265,1.6157,1.61265,1.6154,292100000.0
2008-11-03 03:30:00,1.6155,1.61895,1.6155,1.6182,389300000.0
2008-11-03 03:35:00,1.61845,1.6189,1.6181,1.6184,202700000.0
2008-11-03 03:40:00,1.6184,1.6188,1.61755,1.61875,527800000.0
2008-11-03 03:45:00,1.61865,1.6211,1.61835,1.6206,552300001.0
2008-11-03 03:50:00,1.6206,1.6221,1.61995,1.62045,326300000.0
2008-11-03 03:55:00,1.62035,1.6207,1.61855,1.62,209500000.0
2008-11-03 04:00:00,1.62045,1.6207,1.61935,1.6194,212200000.0
2008-11-03 04:05:00,1.6193,1.6202,1.6192,1.61945,150900000.0
2008-11-03 04:10:00,1.61945,1.61945,1.617,1.618,292800000.0
2008-11-03 04:15:00,1.6182,1.6205,1.61775,1.6205,316900000.0
2008-11-03 04:20:00,1.6205,1.6206,1.61895,1.62055,210000000.0
2008-11-03 04:25:00,1.62055,1.62425,1.62055,1.62345,534500000.0
2008-11-03 04:30:00,1.62365,1.62375,1.6233,1.6236,214900000.0
2008-11-03 04:35:00,1.6235,1.62455,1.62325,1.62355,146800000.0
2008-11-03 04:40:00,1.62375,1.62395,1.623,1.62365,269100000.0
2008-11-03 04:45:00,1.62365,1.63065,1.62365,1.6288,597900000.0
2008-11-03 04:50:00,1.6287,1.63055,1.62845,1.62875,485200000.0
2008-11-03 04:55:00,1.62875,1.62915,1.62725,1.6276,228000000.0
2008-11-03 05:00:00,1.6276,1.62905,1.62725,1.62855,186200000.0
2008-11-03 05:05:00,1.62855,1.6293,1.62825,1.62825,250600000.0
2008-11-03 05:10:00,1.62825,1.62825,1.62495,1.6264,307000000.0
2008-11-03 05:15:00,1.6266,1.62805,1.6261,1.6277,202300000.0
2008-11-03 05:20:00,1.6276,1.62905,1.62685,1.62795,222400000.0
2008-11-03 05:25:00,1.6279,1.62813,1.62747,1.62777,425400000.0
2008-11-03 05:30:00,1.62825,1.6297,1.62773,1.62945,162600000.0
2008-11-03 05:35:00,1.6296,1.62985,1.62775,1.62795,290000000.0
2008-11-03 05:40:00,1.6279,1.62815,1.6266,1.62695,110600000.0
2008-11-03 05:45:00,1.6269,1.6277,1.62685,1.6277,89800000.0
2008-11-03 05:50:00,1.62715,1.6277,1.627,1.6275,135600000.0
2008-11-03 05:55:00,1.6276,1.62955,1.62755,1.6289,305600000.0
2008-11-03 06:00:00,1.62885,1.62945,1.62835,1.62915,239600000.0
2008-11-03 06:05:00,1.62925,1.6301,1.6292,1.6301,87200000.0
2008-11-03 06:10:00,1.63,1.63005,1.62955,1.62965,33200000.0
2008-11-03 06:15:00,1.6296,1.6298,1.6293,1.6293,66000000.0
2008-11-03 06:20:00,1.6294,1.6294,1.62785,1.62836,82300000.0
2008-11-03 06:25:00,1.6283,1.6283,1.62525,1.62525,338800000.0
2008-11-03 06:30:00,1.62525,1.6257,1.6251,1.62545,101100000.0
2008-11-03 06:35:00,1.62528,1.62565,1.6247,1.62475,194300000.0
2008-11-03 06:40:00,1.6244,1.6248,1.6243,1.6248,50800000.0
2008-11-03 06:45:00,1.62485,1.6249,1.62465,1.62465,20800000.0
2008-11-03 06:50:00,1.6247,1.6247,1.62315,1.62345,207000000.0
2008-11-03 06:55:00,1.62345,1.6235,1.62242,1.62285,151900000.0
2008-11-03 07:00:00,1.62295,1.6235,1.6229,1.6235,51500000.0
2008-11-03 07:05:00,1.62313,1.62355,1.6229,1.62326,271800000.0
2008-11-03 07:10:00,1.6236,1.6246,1.6236,1.62435,71900000.0
2008-11-03 07:15:00,1.62455,1.62743,1.62455,1.62707,383000000.0
2008-11-03 07:20:00,1.6269,1.62755,1.6261,1.6274,122200000.0
2008-11-03 07:25:00,1.62692,1.6281,1.62644,1.6281,179900000.0
2008-11-03 07:30:00,1.6282,1.62915,1.62795,1.62905,66200000.0
2008-11-03 07:35:00,1.62895,1.62965,1.6274,1.62875,203800000.0
2008-11-03 07:40:00,1.6287,1.62895,1.62785,1.6279,191200000.0
2008-11-03 07:45:00,1.6279,1.6283,1.62675,1.6283,201700000.0
2008-11-03 07:50:00,1.62825,1.6305,1.6282,1.62995,170300000.0
2008-11-03 07:55:00,1.63005,1.6303,1.62915,1.6298,364999996.0
2008-11-03 08:00:00,1.6299,1.63345,1.6297,1.6325,398500000.0
2008-11-03 08:05:00,1.6324,1.63295,1.632,1.63235,697000000.0
2008-11-03 08:10:00,1.63235,1.63695,1.63235,1.6366,622700000.0
2008-11-03 08:15:00,1.6367,1.63895,1.6366,1.63895,498800000.0
2008-11-03 08:20:00,1.6389,1.63905,1.6364,1.6366,375400000.0
2008-11-03 08:25:00,1.6364,1.6377,1.63595,1.6377,195000000.0
2008-11-03 08:30:00,1.63765,1.63955,1.6369,1.6376,303700000.0
2008-11-03 08:35:00,1.6376,1.6376,1.63485,1.6366,290400000.0
2008-11-03 08:40:00,1.63655,1.6391,1.6363,1.63855,315600000.0
2008-11-03 08:45:00,1.639,1.639,1.6362,1.63755,501500000.0
2008-11-03 08:50:00,1.6374,1.63775,1.6338,1.6338,573800000.0
2008-11-03 08:55:00,1.6338,1.63555,1.63245,1.63385,704400000.0
2008-11-03 09:00:00,1.6342,1.6373,1.63375,1.636,782999999.0
2008-11-03 09:05:00,1.63595,1.6366,1.63535,1.6359,210000000.0
2008-11-03 09:10:00,1.63585,1.63645,1.6352,1.636,383400001.0
2008-11-03 09:15:00,1.6361,1.6365,1.63395,1.6363,468999997.0
2008-11-03 09:20:00,1.6363,1.6366,1.63565,1.6362,901799998.0
2008-11-03 09:25:00,1.63615,1.6362,1.63555,1.6359,213000000.0
2008-11-03 09:30:00,1.63585,1.6398,1.63585,1.63895,530900000.0
2008-11-03 09:35:00,1.63895,1.63935,1.63735,1.6383,320400000.0
2008-11-03 09:40:00,1.6383,1.6385,1.636,1.6363,430740000.0
2008-11-03 09:45:00,1.63625,1.63805,1.63465,1.63475,760099999.0
2008-11-03 09:50:00,1.6349,1.6359,1.63295,1.63365,913300000.0
2008-11-03 09:55:00,1.63365,1.6339,1.627,1.62885,917100000.0
2008-11-03 10:00:00,1.629,1.63235,1.62895,1.63095,815300000.0
2008-11-03 10:05:00,1.63095,1.6319,1.62785,1.6279,967540000.0
2008-11-03 10:10:00,1.6279,1.62975,1.62685,1.62865,701400000.0
2008-11-03 10:15:00,1.6287,1.63065,1.62855,1.6289,854700000.0
2008-11-03 10:20:00,1.6289,1.62925,1.6252,1.62635,1154300000.0
2008-11-03 10:25:00,1.62635,1.6289,1.62635,1.62885,746600000.0
2008-11-03 10:30:00,1.62885,1.62905,1.6269,1.62725,727100000.0
2008-11-03 10:35:00,1.6272,1.6277,1.624,1.62755,955400000.0
2008-11-03 10:40:00,1.62755,1.6277,1.62445,1.62445,998400001.0
2008-11-03 10:45:00,1.62445,1.62585,1.6192,1.6196,1140100000.0
2008-11-03 10:50:00,1.6196,1.6198,1.61705,1.61935,1037480000.0
2008-11-03 10:55:00,1.6193,1.6226,1.6193,1.6218,658600000.0
2008-11-03 11:00:00,1.6218,1.62325,1.62175,1.62235,469700000.0
2008-11-03 11:05:00,1.62255,1.6242,1.62165,1.6242,552500000.0
2008-11-03 11:10:00,1.6244,1.6257,1.62415,1.62525,821693750.0
2008-11-03 11:15:00,1.62525,1.62525,1.6225,1.62305,581600000.0
2008-11-03 11:20:00,1.62305,1.62595,1.62305,1.6247,687300000.0
2008-11-03 11:25:00,1.6247,1.6257,1.62395,1.6251,755100000.0
2008-11-03 11:30:00,1.6251,1.6261,1.6251,1.6253,579300000.0
2008-11-03 11:35:00,1.62535,1.6258,1.6232,1.6241,698700000.0
2008-11-03 11:40:00,1.6241,1.6246,1.62305,1.62405,675599999.0
2008-11-03 11:45:00,1.624,1.62425,1.62005,1.62155,885106000.0
2008-11-03 11:50:00,1.62145,1.62195,1.62005,1.62065,714800000.0
2008-11-03 11:55:00,1.62065,1.62075,1.6195,1.62,516600000.0
2008-11-03 12:00:00,1.62,1.6212,1.62,1.6207,583700000.0
2008-11-03 12:05:00,1.6207,1.62095,1.6197,1.61985,454100000.0
2008-11-03 12:10:00,1.62005,1.62185,1.61975,1.6217,395100000.0
2008-11-03 12:15:00,1.62165,1.62255,1.62125,1.6214,488800000.0
2008-11-03 12:20:00,1.6214,1.6216,1.62035,1.6206,370340000.0
2008-11-03 12:25:00,1.6206,1.621,1.6204,1.6207,378500000.0
2008-11-03 12:30:00,1.6207,1.622,1.62065,1.6217,699700000.0
2008-11-03 12:35:00,1.6218,1.6229,1.62165,1.6222,697900000.0
2008-11-03 12:40:00,1.6224,1.62275,1.6219,1.622,586000000.0
2008-11-03 12:45:00,1.62205,1.6222,1.6214,1.62215,481200000.0
2008-11-03 12:50:00,1.62215,1.62255,1.62205,1.62215,470800000.0
2008-11-03 12:55:00,1.62215,1.6225,1.62155,1.62185,384900000.0
2008-11-03 13:00:00,1.62185,1.62195,1.6201,1.62025,501300000.0
2008-11-03 13:05:00,1.6203,1.62245,1.61945,1.62245,692100000.0
2008-11-03 13:10:00,1.62245,1.62275,1.6212,1.62265,731300000.0
2008-11-03 13:15:00,1.62265,1.623,1.6221,1.623,641700000.0
2008-11-03 13:20:00,1.62295,1.6243,1.6221,1.6221,642500000.0
2008-11-03 13:25:00,1.62205,1.62265,1.61965,1.6199,720700000.0
2008-11-03 13:30:00,1.61985,1.61985,1.61665,1.61765,745092750.0
2008-11-03 13:35:00,1.6178,1.6194,1.6175,1.6194,786000000.0
2008-11-03 13:40:00,1.6194,1.6196,1.61715,1.6175,524893750.0
2008-11-03 13:45:00,1.6175,1.6185,1.6173,1.6183,557600000.0
2008-11-03 13:50:00,1.6182,1.6208,1.61805,1.6198,594300000.0
2008-11-03 13:55:00,1.6198,1.62055,1.61915,1.6192,486000000.0
2008-11-03 14:00:00,1.61925,1.6197,1.61855,1.6192,686700000.0
2008-11-03 14:05:00,1.61925,1.61985,1.6186,1.61885,435600000.0
2008-11-03 14:10:00,1.6189,1.6197,1.61855,1.61965,768300000.0
2008-11-03 14:15:00,1.6196,1.61975,1.6169,1.61825,911100000.0
2008-11-03 14:20:00,1.6182,1.6197,1.61805,1.6194,620800000.0
2008-11-03 14:25:00,1.6195,1.62005,1.6181,1.61825,598500000.0
2008-11-03 14:30:00,1.6182,1.6183,1.61775,1.6182,479900000.0
2008-11-03 14:35:00,1.61815,1.6186,1.61635,1.61655,864700000.0
2008-11-03 14:40:00,1.61655,1.61695,1.61425,1.61515,1169800000.0
2008-11-03 14:45:00,1.6152,1.6167,1.61415,1.61645,1159432000.0
2008-11-03 14:50:00,1.6165,1.6166,1.61385,1.6139,1101400000.0
2008-11-03 14:55:00,1.6139,1.61475,1.61345,1.61425,1270000000.0
2008-11-03 15:00:00,1.61425,1.6147,1.6115,1.6125,1456000000.0
2008-11-03 15:05:00,1.6125,1.6126,1.60915,1.60955,856800000.0
2008-11-03 15:10:00,1.60955,1.60965,1.6087,1.60895,991487500.0
2008-11-03 15:15:00,1.60895,1.6097,1.6075,1.6092,971293750.0
2008-11-03 15:20:00,1.6092,1.60955,1.608,1.60945,974200000.0
2008-11-03 15:25:00,1.6094,1.61055,1.6082,1.60865,871900000.0
2008-11-03 15:30:00,1.60865,1.60885,1.60325,1.6037,1141400000.0
2008-11-03 15:35:00,1.60375,1.60485,1.60225,1.604,915131250.0
2008-11-03 15:40:00,1.60405,1.60475,1.60155,1.602,1059900000.0
2008-11-03 15:45:00,1.6021,1.6025,1.5979,1.59865,950100000.0
2008-11-03 15:50:00,1.5986,1.6011,1.59805,1.6008,968200000.0
2008-11-03 15:55:00,1.6008,1.60285,1.6008,1.60135,938499998.0
2008-11-03 16:00:00,1.60135,1.60145,1.5974,1.5977,976900000.0
2008-11-03 16:05:00,1.59785,1.60035,1.5975,1.5975,946900000.0
2008-11-03 16:10:00,1.59745,1.59765,1.59215,1.59415,1409093750.0
2008-11-03 16:15:00,1.59415,1.5956,1.594,1.59495,1046900000.0
2008-11-03 16:20:00,1.595,1.5959,1.5945,1.59555,661600000.0
2008-11-03 16:25:00,1.59555,1.59595,1.59475,1.59475,758600000.0
2008-11-03 16:30:00,1.59475,1.5981,1.5932,1.5981,1062300000.0
2008-11-03 16:35:00,1.59805,1.5988,1.5973,1.5976,748300000.0
2008-11-03 16:40:00,1.59755,1.59785,1.59535,1.5973,886275000.0
2008-11-03 16:45:00,1.59745,1.6019,1.5974,1.60105,773000000.0
2008-11-03 16:50:00,1.60105,1.60165,1.59825,1.5983,943300000.0
2008-11-03 16:55:00,1.59835,1.59835,1.5966,1.5969,830900000.0
2008-11-03 17:00:00,1.59695,1.59735,1.5888,1.5906,1374093752.0
2008-11-03 17:05:00,1.5906,1.59175,1.58925,1.59165,713600000.0
2008-11-03 17:10:00,1.59165,1.5921,1.588,1.5892,1141000000.0
2008-11-03 17:15:00,1.58925,1.5899,1.58735,1.58825,1115900000.0
2008-11-03 17:20:00,1.58825,1.58905,1.58425,1.5844,954299999.0
2008-11-03 17:25:00,1.58465,1.5887,1.5844,1.5878,968900000.0
2008-11-03 17:30:00,1.58775,1.5915,1.58775,1.5914,782500000.0
2008-11-03 17:35:00,1.59135,1.59155,1.59015,1.5905,783100000.0
2008-11-03 17:40:00,1.59045,1.59045,1.58895,1.5894,597100000.0
2008-11-03 17:45:00,1.5894,1.5909,1.5884,1.589,782400002.0
2008-11-03 17:50:00,1.589,1.5903,1.58895,1.58965,818500000.0
2008-11-03 17:55:00,1.5895,1.5903,1.58405,1.5845,956000000.0
2008-11-03 18:00:00,1.5846,1.58645,1.5825,1.5825,1058700000.0
2008-11-03 18:05:00,1.5825,1.5843,1.58055,1.58135,874600000.0
2008-11-03 18:10:00,1.58135,1.58315,1.581,1.581,630200000.0
2008-11-03 18:15:00,1.58115,1.5829,1.57995,1.58245,821100000.0
2008-11-03 18:20:00,1.5824,1.58375,1.5819,1.5821,613900000.0
2008-11-03 18:25:00,1.5821,1.58475,1.582,1.58325,729100001.0
2008-11-03 18:30:00,1.58325,1.5847,1.5824,1.58425,826440000.0
2008-11-03 18:35:00,1.5843,1.5852,1.58375,1.58485,675700000.0
2008-11-03 18:40:00,1.58485,1.58485,1.583,1.58475,721400000.0
2008-11-03 18:45:00,1.58475,1.58485,1.5829,1.58405,642700000.0
2008-11-03 18:50:00,1.5841,1.58675,1.5838,1.58665,518600000.0
2008-11-03 18:55:00,1.58665,1.58755,1.58505,1.5852,658500000.0
2008-11-03 19:00:00,1.5852,1.5863,1.58505,1.5861,412000000.0
2008-11-03 19:05:00,1.58615,1.58725,1.58525,1.58525,426525000.0
2008-11-03 19:10:00,1.58525,1.58585,1.58255,1.5831,603200000.0
2008-11-03 19:15:00,1.58315,1.58315,1.5821,1.5822,402100000.0
2008-11-03 19:20:00,1.5822,1.58225,1.5804,1.58045,383400000.0
2008-11-03 19:25:00,1.58045,1.58185,1.5801,1.5816,456000000.0
2008-11-03 19:30:00,1.5816,1.5833,1.5816,1.58225,330700000.0
2008-11-03 19:35:00,1.5822,1.5825,1.5817,1.5817,169500000.0
2008-11-03 19:40:00,1.58165,1.58275,1.5806,1.5823,317100000.0
2008-11-03 19:45:00,1.58245,1.58375,1.58225,1.5828,337800000.0
2008-11-03 19:50:00,1.5828,1.58315,1.5815,1.583,318193750.0
2008-11-03 19:55:00,1.58295,1.58295,1.58165,1.5819,231762501.0
2008-11-03 20:00:00,1.5819,1.5836,1.58185,1.5833,260700000.0
2008-11-03 20:05:00,1.5833,1.5835,1.582,1.5824,321629500.0
2008-11-03 20:10:00,1.5825,1.58475,1.5824,1.58435,371400000.0
2008-11-03 20:15:00,1.58435,1.58435,1.5828,1.5837,386400000.0
2008-11-03 20:20:00,1.5836,1.5836,1.58215,1.5825,214100000.0
2008-11-03 20:25:00,1.5825,1.5843,1.5825,1.58405,288000000.0
2008-11-03 20:30:00,1.5841,1.58485,1.58335,1.58395,276600000.0
2008-11-03 20:35:00,1.5839,1.5845,1.58275,1.58275,239400000.0
2008-11-03 20:40:00,1.5828,1.58405,1.58275,1.5833,241800000.0
2008-11-03 20:45:00,1.58265,1.5832,1.5809,1.5815,206200000.0
2008-11-03 20:50:00,1.58155,1.582,1.5807,1.5808,306400000.0
2008-11-03 20:55:00,1.58085,1.58105,1.58045,1.58105,179900000.0
2008-11-03 21:00:00,1.58105,1.5814,1.5807,1.58115,235900000.0
2008-11-03 21:05:00,1.58115,1.58165,1.58105,1.5815,95000000.0
2008-11-03 21:10:00,1.58145,1.5816,1.58075,1.58095,137400000.0
2008-11-03 21:15:00,1.58105,1.58155,1.58075,1.5814,212000000.0
2008-11-03 21:20:00,1.5814,1.5815,1.5798,1.5799,366900000.0
2008-11-03 21:25:00,1.5799,1.5799,1.57805,1.5782,369200000.0
2008-11-03 21:30:00,1.5782,1.5786,1.57815,1.57835,138000000.0
2008-11-03 21:35:00,1.5784,1.57945,1.57835,1.57945,316800000.0
2008-11-03 21:40:00,1.57945,1.57975,1.57925,1.5795,242100000.0
2008-11-03 21:45:00,1.57945,1.5832,1.57945,1.5832,211900000.0
2008-11-03 21:50:00,1.5832,1.584,1.5816,1.58225,253300000.0
2008-11-03 21:55:00,1.58225,1.58305,1.5822,1.58235,225300000.0
2008-11-03 22:00:00,1.5819,1.58225,1.58125,1.5817,173200000.0
2008-11-03 22:05:00,1.5817,1.5817,1.58055,1.5807,103056250.0
2008-11-03 22:10:00,1.5808,1.5834,1.58065,1.5824,554900000.0
2008-11-03 22:15:00,1.5824,1.5824,1.58115,1.58165,190400000.0
2008-11-03 22:20:00,1.5816,1.58165,1.5811,1.5813,118700000.0
2008-11-03 22:25:00,1.5813,1.58255,1.5812,1.58255,99700000.0
2008-11-03 22:30:00,1.5826,1.5826,1.58175,1.58235,168600000.0
2008-11-03 22:35:00,1.5824,1.5842,1.5822,1.5833,201200000.0
2008-11-03 22:40:00,1.58335,1.5841,1.58335,1.58395,69500000.0
2008-11-03 22:45:00,1.58405,1.5846,1.58316,1.5845,206700000.0
2008-11-03 22:50:00,1.58445,1.58445,1.58285,1.58395,224000000.0
2008-11-03 22:55:00,1.5841,1.5845,1.58365,1.584,218500000.0
2008-11-03 23:00:00,1.584,1.584,1.58285,1.58375,201500000.0
2008-11-03 23:05:00,1.5837,1.58435,1.58321,1.58356,281800000.0
2008-11-03 23:10:00,1.5839,1.5839,1.58345,1.5839,76000000.0
2008-11-03 23:15:00,1.584,1.5843,1.58375,1.58395,67800000.0
2008-11-03 23:20:00,1.5839,1.5839,1.58275,1.58285,172000000.0
2008-11-03 23:25:00,1.58265,1.5827,1.58115,1.58155,113900000.0
2008-11-03 23:30:00,1.58155,1.58155,1.5802,1.58025,191200000.0
2008-11-03 23:35:00,1.58025,1.58185,1.58025,1.5817,109500000.0
2008-11-03 23:40:00,1.58165,1.5819,1.58095,1.58095,151200000.0
2008-11-03 23:45:00,1.58085,1.58085,1.57955,1.58045,199200000.0
2008-11-03 23:50:00,1.5805,1.5834,1.5805,1.58295,187400000.0
2008-11-03 23:55:00,1.58295,1.58295,1.58155,1.58155,90300000.0
2008-11-04 00:00:00,1.5813,1.5823,1.5808,1.5822,275100000.0
2008-11-04 00:05:00,1.582,1.5822,1.58095,1.58095,292600000.0
2008-11-04 00:10:00,1.5811,1.58155,1.5779,1.5788,335100000.0
2008-11-04 00:15:00,1.5788,1.58095,1.57835,1.58065,585400004.0
2008-11-04 00:20:00,1.58075,1.58105,1.57893,1.57893,479200000.0
2008-11-04 00:25:00,1.58,1.58,1.5798,1.5798,92400000.0
2008-11-04 00:30:00,1.5798,1.57985,1.5795,1.5795,102000000.0
2008-11-04 00:35:00,1.5795,1.57985,1.57785,1.57785,190500000.0
2008-11-04 00:40:00,1.57805,1.5784,1.5765,1.5767,249500000.0
2008-11-04 00:45:00,1.5767,1.57745,1.5765,1.577,137800000.0
2008-11-04 00:50:00,1.57695,1.57745,1.57525,1.57535,185300000.0
2008-11-04 00:55:00,1.57535,1.5759,1.57175,1.57285,588200002.0
2008-11-04 01:00:00,1.57285,1.57545,1.57275,1.5751,181300000.0
2008-11-04 01:05:00,1.5751,1.5778,1.57475,1.57715,283500000.0
2008-11-04 01:10:00,1.57695,1.57695,1.5753,1.5755,154800000.0
2008-11-04 01:15:00,1.5755,1.5756,1.57445,1.5746,61200000.0
2008-11-04 01:20:00,1.57447,1.5757,1.57413,1.57545,162500000.0
2008-11-04 01:25:00,1.5754,1.57573,1.57495,1.57559,83600000.0
2008-11-04 01:30:00,1.5752,1.57572,1.5739,1.5757,90200000.0
2008-11-04 01:35:00,1.5757,1.5757,1.57265,1.57395,231100000.0
2008-11-04 01:40:00,1.574,1.57435,1.5733,1.57415,277000000.0
2008-11-04 01:45:00,1.57415,1.57535,1.574,1.5751,178400000.0
2008-11-04 01:50:00,1.575,1.57745,1.57485,1.57655,232700000.0
2008-11-04 01:55:00,1.5761,1.5764,1.5754,1.5764,215600000.0
2008-11-04 02:00:00,1.5764,1.57965,1.5764,1.5795,270804460.0
2008-11-04 02:05:00,1.57965,1.57965,1.5756,1.5762,388517840.0
2008-11-04 02:10:00,1.5763,1.5811,1.5763,1.58105,225700000.0
2008-11-04 02:15:00,1.5801,1.58125,1.5775,1.57875,310200000.0
2008-11-04 02:20:00,1.5783,1.5783,1.5766,1.5776,202400000.0
2008-11-04 02:25:00,1.57705,1.5772,1.5757,1.57575,114000000.0
2008-11-04 02:30:00,1.57625,1.5773,1.5755,1.57685,146900000.0
2008-11-04 02:35:00,1.57685,1.577,1.57535,1.5762,145000000.0
2008-11-04 02:40:00,1.5758,1.5762,1.5741,1.5741,69200000.0
2008-11-04 02:45:00,1.5741,1.5744,1.57355,1.57425,239600000.0
2008-11-04 02:50:00,1.57425,1.57685,1.5741,1.57685,393500000.0
2008-11-04 02:55:00,1.57665,1.57795,1.575,1.5756,517900000.0
2008-11-04 03:00:00,1.5756,1.5789,1.5756,1.5787,204300000.0
2008-11-04 03:05:00,1.5787,1.5796,1.578,1.578,167000000.0
2008-11-04 03:10:00,1.578,1.57925,1.57795,1.5788,205800000.0
2008-11-04 03:15:00,1.5787,1.5791,1.5743,1.5743,339500000.0
2008-11-04 03:20:00,1.5744,1.5749,1.573,1.5731,323500000.0
2008-11-04 03:25:00,1.5731,1.5731,1.56995,1.5723,360564950.0
2008-11-04 03:30:00,1.5723,1.5735,1.572,1.5729,232900000.0
2008-11-04 03:35:00,1.5729,1.57535,1.5726,1.57535,260300000.0
2008-11-04 03:40:00,1.575,1.57585,1.5732,1.57585,315400000.0
2008-11-04 03:45:00,1.57585,1.578,1.5755,1.5765,539500000.0
2008-11-04 03:50:00,1.57665,1.57685,1.5764,1.57655,135000000.0
2008-11-04 03:55:00,1.57615,1.58105,1.57587,1.5793,380400000.0
2008-11-04 04:00:00,1.5795,1.5795,1.57775,1.579,154200000.0
2008-11-04 04:05:00,1.57905,1.58075,1.57885,1.57995,356400000.0
2008-11-04 04:10:00,1.57995,1.5805,1.57985,1.5803,40900000.0
2008-11-04 04:15:00,1.5803,1.58305,1.5803,1.58185,332100000.0
2008-11-04 04:20:00,1.58185,1.58245,1.5812,1.5813,232700000.0
2008-11-04 04:25:00,1.58135,1.58135,1.5806,1.5809,169800000.0
2008-11-04 04:30:00,1.5809,1.5822,1.58045,1.5818,223500001.0
2008-11-04 04:35:00,1.5819,1.58205,1.5799,1.58,334300000.0
2008-11-04 04:40:00,1.58,1.58065,1.57885,1.57955,259700000.0
2008-11-04 04:45:00,1.57955,1.58095,1.57925,1.5796,546600000.0
2008-11-04 04:50:00,1.57915,1.5793,1.57785,1.5783,263700000.0
2008-11-04 04:55:00,1.57835,1.57835,1.5741,1.5747,593100002.0
2008-11-04 05:00:00,1.57475,1.5749,1.5733,1.57455,588199998.0
2008-11-04 05:05:00,1.57445,1.5746,1.57415,1.5745,70300000.0
2008-11-04 05:10:00,1.5745,1.5752,1.5734,1.57475,162700000.0
2008-11-04 05:15:00,1.57505,1.5755,1.5741,1.5747,153200000.0
2008-11-04 05:20:00,1.57465,1.57475,1.57338,1.57368,248700000.0
2008-11-04 05:25:00,1.5733,1.5742,1.57195,1.5721,440000000.0
2008-11-04 05:30:00,1.57215,1.5731,1.56895,1.56975,928500000.0
2008-11-04 05:35:00,1.5701,1.57035,1.5669,1.5686,548900000.0
2008-11-04 05:40:00,1.5686,1.5716,1.5684,1.5714,336800000.0
2008-11-04 05:45:00,1.57155,1.5724,1.5709,1.5721,769000014.0
2008-11-04 05:50:00,1.57215,1.57235,1.5695,1.56985,239100000.0
2008-11-04 05:55:00,1.5697,1.57035,1.5697,1.57025,134500000.0
2008-11-04 06:00:00,1.5701,1.5701,1.56825,1.5684,248400000.0
2008-11-04 06:05:00,1.5684,1.5694,1.56725,1.56735,334500000.0
2008-11-04 06:10:00,1.56735,1.56825,1.5629,1.5638,568100000.0
2008-11-04 06:15:00,1.564,1.56525,1.56325,1.56435,480900000.0
2008-11-04 06:20:00,1.5644,1.5644,1.56,1.5604,498000000.0
2008-11-04 06:25:00,1.56045,1.5622,1.5604,1.561,382300000.0
2008-11-04 06:30:00,1.561,1.56405,1.5607,1.5622,294800000.0
2008-11-04 06:35:00,1.5622,1.5647,1.5621,1.5642,386100000.0
2008-11-04 06:40:00,1.5642,1.5643,1.5634,1.5635,195600000.0
2008-11-04 06:45:00,1.5635,1.56495,1.5634,1.5644,172900000.0
2008-11-04 06:50:00,1.56445,1.56535,1.5644,1.5649,171700000.0
2008-11-04 06:55:00,1.5649,1.56495,1.5648,1.5648,350400000.0
2008-11-04 07:00:00,1.5644,1.56525,1.5641,1.56435,471300000.0
2008-11-04 07:05:00,1.5644,1.56525,1.5643,1.56485,167800000.0
2008-11-04 07:10:00,1.5648,1.56495,1.5646,1.5646,230400000.0
2008-11-04 07:15:00,1.5646,1.5661,1.56425,1.5652,225600000.0
2008-11-04 07:20:00,1.5659,1.56835,1.5648,1.5668,783100001.0
2008-11-04 07:25:00,1.5668,1.56695,1.56641,1.56649,1044300000.0
2008-11-04 07:30:00,1.56654,1.5694,1.56654,1.5688,392600000.0
2008-11-04 07:35:00,1.5688,1.5688,1.5674,1.5676,289700000.0
2008-11-04 07:40:00,1.5676,1.56765,1.56485,1.56595,382400000.0
2008-11-04 07:45:00,1.5654,1.567,1.5654,1.566,119800000.0
2008-11-04 07:50:00,1.56635,1.5668,1.5647,1.5666,383100000.0
2008-11-04 07:55:00,1.5666,1.56675,1.56495,1.5665,385700000.0
2008-11-04 08:00:00,1.5665,1.5699,1.5664,1.56895,438100000.0
2008-11-04 08:05:00,1.56905,1.5696,1.56845,1.56865,225100000.0
2008-11-04 08:10:00,1.56865,1.56985,1.5684,1.5698,452100003.0
2008-11-04 08:15:00,1.57015,1.572,1.5698,1.57155,391100000.0
2008-11-04 08:20:00,1.5716,1.5716,1.57,1.57,341600000.0
2008-11-04 08:25:00,1.56995,1.56995,1.567,1.56805,1026600000.0
2008-11-04 08:30:00,1.5681,1.5684,1.56745,1.5682,177500000.0
2008-11-04 08:35:00,1.56815,1.5702,1.56815,1.56885,771800008.0
2008-11-04 08:40:00,1.56885,1.5694,1.5663,1.5676,578400000.0
2008-11-04 08:45:00,1.5676,1.56785,1.56635,1.56755,148800000.0
2008-11-04 08:50:00,1.5674,1.56775,1.5666,1.5666,209600000.0
2008-11-04 08:55:00,1.5666,1.56745,1.56545,1.5656,158400000.0
2008-11-04 09:00:00,1.5656,1.5679,1.5656,1.5679,199200000.0
2008-11-04 09:05:00,1.5679,1.57045,1.56775,1.569,255600000.0
2008-11-04 09:10:00,1.569,1.5696,1.5658,1.5663,414800000.0
2008-11-04 09:15:00,1.5662,1.567,1.56585,1.5667,130500000.0
2008-11-04 09:20:00,1.56685,1.5687,1.56675,1.56855,328599999.0
2008-11-04 09:25:00,1.5686,1.5716,1.5686,1.5698,428200000.0
2008-11-04 09:30:00,1.56975,1.5706,1.5679,1.5693,567300000.0
2008-11-04 09:35:00,1.5692,1.57035,1.56895,1.5694,507700000.0
2008-11-04 09:40:00,1.5694,1.5694,1.56825,1.5686,568600000.0
2008-11-04 09:45:00,1.5687,1.5691,1.56675,1.5673,924600000.0
2008-11-04 09:50:00,1.5673,1.56835,1.56715,1.5682,855000000.0
2008-11-04 09:55:00,1.5682,1.56825,1.5666,1.56735,1015200000.0
2008-11-04 10:00:00,1.56735,1.56895,1.56615,1.56885,1011200000.0
2008-11-04 10:05:00,1.5689,1.57035,1.56885,1.5698,546200000.0
2008-11-04 10:10:00,1.5698,1.5723,1.5695,1.57135,1487000000.0
2008-11-04 10:15:00,1.57135,1.5714,1.57,1.5707,974000004.0
2008-11-04 10:20:00,1.57065,1.57855,1.57065,1.57595,1118400000.0
2008-11-04 10:25:00,1.57595,1.5764,1.57295,1.57475,878500004.0
2008-11-04 10:30:00,1.57475,1.5759,1.5739,1.5745,899099999.0
2008-11-04 10:35:00,1.5746,1.57565,1.57365,1.57495,996000000.0
2008-11-04 10:40:00,1.575,1.57915,1.57485,1.57695,1387300000.0
2008-11-04 10:45:00,1.5769,1.5788,1.5768,1.5787,808400000.0
2008-11-04 10:50:00,1.5787,1.57975,1.578,1.5781,721000000.0
2008-11-04 10:55:00,1.5781,1.58015,1.5775,1.58015,935000000.0
2008-11-04 11:00:00,1.58015,1.58035,1.5763,1.5764,1492662500.0
2008-11-04 11:05:00,1.5764,1.5769,1.5725,1.5742,1258682500.0
2008-11-04 11:10:00,1.5742,1.5746,1.5731,1.57385,902900000.0
2008-11-04 11:15:00,1.5737,1.5772,1.5737,1.57675,985200000.0
2008-11-04 11:20:00,1.57675,1.57745,1.5736,1.5736,960600000.0
2008-11-04 11:25:00,1.57365,1.5751,1.5734,1.5743,939500000.0
2008-11-04 11:30:00,1.57425,1.57875,1.5738,1.5763,715700000.0
2008-11-04 11:35:00,1.5763,1.5779,1.57615,1.5775,516100000.0
2008-11-04 11:40:00,1.5775,1.5795,1.5775,1.5785,1253400000.0
2008-11-04 11:45:00,1.57855,1.5794,1.5783,1.579,1425900003.0
2008-11-04 11:50:00,1.579,1.5824,1.5786,1.58125,1011300000.0
2008-11-04 11:55:00,1.58125,1.58235,1.57915,1.58075,1638499992.0
2008-11-04 12:00:00,1.5808,1.5816,1.58035,1.58155,1136600000.0
2008-11-04 12:05:00,1.58155,1.5819,1.58035,1.5811,948000000.0
2008-11-04 12:10:00,1.5811,1.5836,1.5811,1.58195,1287000000.0
2008-11-04 12:15:00,1.58195,1.5841,1.58195,1.58305,913200000.0
2008-11-04 12:20:00,1.58305,1.58455,1.58295,1.58425,697000000.0
2008-11-04 12:25:00,1.58435,1.5886,1.5842,1.58845,1320500000.0
2008-11-04 12:30:00,1.58855,1.5894,1.5873,1.589,1281100001.0
2008-11-04 12:35:00,1.589,1.59015,1.5889,1.5893,1100900000.0
2008-11-04 12:40:00,1.5893,1.5893,1.58735,1.5874,1054400001.0
2008-11-04 12:45:00,1.5874,1.588,1.58715,1.5878,568000000.0
2008-11-04 12:50:00,1.5879,1.5886,1.587,1.5878,761300000.0
2008-11-04 12:55:00,1.5877,1.5882,1.58615,1.5862,1251200000.0
2008-11-04 13:00:00,1.58615,1.5862,1.58525,1.5861,1026599999.0
2008-11-04 13:05:00,1.5861,1.5863,1.584,1.5842,948400000.0
2008-11-04 13:10:00,1.5842,1.58445,1.582,1.5822,735100000.0
2008-11-04 13:15:00,1.5824,1.5824,1.5811,1.5811,822400000.0
2008-11-04 13:20:00,1.58115,1.583,1.58115,1.5828,737200000.0
2008-11-04 13:25:00,1.5828,1.5839,1.58265,1.5839,699900000.0
2008-11-04 13:30:00,1.5839,1.5846,1.5835,1.5836,666000000.0
2008-11-04 13:35:00,1.5836,1.58705,1.5836,1.58655,752500000.0
2008-11-04 13:40:00,1.58655,1.58675,1.5859,1.58635,978500000.0
2008-11-04 13:45:00,1.58635,1.59015,1.58635,1.58925,850800000.0
2008-11-04 13:50:00,1.58925,1.59005,1.5889,1.5893,699600000.0
2008-11-04 13:55:00,1.5893,1.5894,1.5863,1.5872,693020000.0
2008-11-04 14:00:00,1.5872,1.58735,1.58455,1.58535,947100000.0
2008-11-04 14:05:00,1.5853,1.5855,1.5829,1.585,854800000.0
2008-11-04 14:10:00,1.585,1.5859,1.5845,1.5851,1366500000.0
2008-11-04 14:15:00,1.58515,1.587,1.58505,1.58635,725200000.0
2008-11-04 14:20:00,1.58635,1.58735,1.5859,1.58655,674100000.0
2008-11-04 14:25:00,1.58655,1.589,1.58655,1.5872,1012500000.0
2008-11-04 14:30:00,1.5872,1.59005,1.5872,1.5898,723800000.0
2008-11-04 14:35:00,1.58965,1.5899,1.5886,1.58955,1002300000.0
2008-11-04 14:40:00,1.5896,1.5962,1.5894,1.5939,1332200000.0
2008-11-04 14:45:00,1.5942,1.59465,1.59335,1.59385,1181300000.0
2008-11-04 14:50:00,1.59385,1.5941,1.592,1.5921,921000000.0
2008-11-04 14:55:00,1.592,1.59235,1.5906,1.5921,898100000.0
2008-11-04 15:00:00,1.5921,1.59295,1.5893,1.58975,991800000.0
2008-11-04 15:05:00,1.5898,1.5898,1.5872,1.5873,816200000.0
2008-11-04 15:10:00,1.5873,1.58785,1.58605,1.5872,659800000.0
2008-11-04 15:15:00,1.5873,1.5878,1.58675,1.58735,786400000.0
2008-11-04 15:20:00,1.5874,1.58885,1.58695,1.5886,693700000.0
2008-11-04 15:25:00,1.5886,1.5909,1.5886,1.59005,1142000001.0
2008-11-04 15:30:00,1.59,1.59425,1.5896,1.5927,1022900000.0
2008-11-04 15:35:00,1.5927,1.59315,1.5912,1.5916,723800000.0
2008-11-04 15:40:00,1.5916,1.59225,1.5904,1.5921,638700000.0
2008-11-04 15:45:00,1.5921,1.5923,1.5909,1.5915,629200000.0
2008-11-04 15:50:00,1.59145,1.592,1.5912,1.59165,856400000.0
2008-11-04 15:55:00,1.5916,1.5922,1.5909,1.59205,727600000.0
2008-11-04 16:00:00,1.5921,1.5968,1.5921,1.5937,1350700000.0
2008-11-04 16:05:00,1.5937,1.5944,1.5924,1.5926,1039600000.0
2008-11-04 16:10:00,1.59265,1.59285,1.5918,1.5919,437100000.0
2008-11-04 16:15:00,1.5919,1.593,1.5916,1.593,892400000.0
2008-11-04 16:20:00,1.593,1.59335,1.5915,1.5916,797700000.0
2008-11-04 16:25:00,1.5917,1.59435,1.5916,1.59265,736000000.0
2008-11-04 16:30:00,1.59265,1.59465,1.5923,1.5941,1310150000.0
2008-11-04 16:35:00,1.5941,1.596,1.5926,1.596,812300000.0
2008-11-04 16:40:00,1.596,1.5981,1.59505,1.5981,1024900000.0
2008-11-04 16:45:00,1.598,1.59855,1.5963,1.5968,1036649999.0
2008-11-04 16:50:00,1.5968,1.59865,1.5965,1.5967,632850000.0
2008-11-04 16:55:00,1.59665,1.59685,1.5945,1.5945,842950000.0
2008-11-04 17:00:00,1.5945,1.5955,1.59145,1.5919,995500000.0
2008-11-04 17:05:00,1.59195,1.594,1.5916,1.59375,702000000.0
2008-11-04 17:10:00,1.59375,1.5971,1.5937,1.59665,1073900000.0
2008-11-04 17:15:00,1.59665,1.59735,1.5946,1.59705,886800000.0
2008-11-04 17:20:00,1.59705,1.5971,1.59465,1.5951,1016500000.0
2008-11-04 17:25:00,1.5951,1.5965,1.5945,1.5959,851900000.0
2008-11-04 17:30:00,1.5959,1.59965,1.59575,1.59905,954200000.0
2008-11-04 17:35:00,1.599,1.60575,1.599,1.60555,1116300000.0
2008-11-04 17:40:00,1.60545,1.6058,1.6031,1.60545,655200000.0
2008-11-04 17:45:00,1.60535,1.61055,1.60455,1.61055,760700000.0
2008-11-04 17:50:00,1.6105,1.6107,1.6072,1.60775,1260400000.0
2008-11-04 17:55:00,1.6078,1.60925,1.6064,1.6074,1075600000.0
2008-11-04 18:00:00,1.6074,1.6079,1.6063,1.60735,821700000.0
2008-11-04 18:05:00,1.60735,1.60865,1.6069,1.6086,1007600000.0
2008-11-04 18:10:00,1.6085,1.6087,1.60705,1.6074,693000000.0
2008-11-04 18:15:00,1.6074,1.6079,1.60665,1.6068,830300000.0
2008-11-04 18:20:00,1.60685,1.60755,1.6049,1.6067,957400000.0
2008-11-04 18:25:00,1.6065,1.60685,1.60365,1.6038,786900000.0
2008-11-04 18:30:00,1.60385,1.607,1.60375,1.60655,720600000.0
2008-11-04 18:35:00,1.60655,1.6092,1.6052,1.60775,975100001.0
2008-11-04 18:40:00,1.6077,1.6085,1.6055,1.60615,781700000.0
2008-11-04 18:45:00,1.6061,1.6066,1.60395,1.60655,766000000.0
2008-11-04 18:50:00,1.6066,1.6075,1.60535,1.60715,949300000.0
2008-11-04 18:55:00,1.60705,1.6096,1.60625,1.60915,1004300000.0
2008-11-04 19:00:00,1.60905,1.6092,1.60715,1.60715,953300000.0
2008-11-04 19:05:00,1.6072,1.6073,1.60495,1.6055,1021700000.0
2008-11-04 19:10:00,1.6055,1.6078,1.6048,1.60775,616100000.0
2008-11-04 19:15:00,1.6077,1.60865,1.60645,1.60725,836600000.0
2008-11-04 19:20:00,1.60725,1.60865,1.607,1.608,505600000.0
2008-11-04 19:25:00,1.608,1.608,1.6069,1.607,267300000.0
2008-11-04 19:30:00,1.60705,1.6071,1.6015,1.6015,645000000.0
2008-11-04 19:35:00,1.60155,1.60365,1.6011,1.6012,595200000.0
2008-11-04 19:40:00,1.60125,1.6025,1.60115,1.60175,453100000.0
2008-11-04 19:45:00,1.60175,1.60375,1.60175,1.60305,268800000.0
2008-11-04 19:50:00,1.60305,1.60325,1.6018,1.6019,598600000.0
2008-11-04 19:55:00,1.6019,1.602,1.59945,1.59945,623300000.0
2008-11-04 20:00:00,1.5995,1.6024,1.5995,1.60215,607400000.0
2008-11-04 20:05:00,1.6021,1.60315,1.6019,1.6024,324500000.0
2008-11-04 20:10:00,1.6024,1.60245,1.60015,1.60135,859699999.0
2008-11-04 20:15:00,1.6013,1.6026,1.5997,1.6024,1129799999.0
2008-11-04 20:20:00,1.6025,1.6034,1.6021,1.6027,1175199998.0
2008-11-04 20:25:00,1.6027,1.6044,1.60235,1.6044,691300000.0
2008-11-04 20:30:00,1.60445,1.60475,1.60005,1.60075,658800000.0
2008-11-04 20:35:00,1.60015,1.60015,1.5985,1.59925,362600000.0
2008-11-04 20:40:00,1.5993,1.6009,1.5992,1.6008,373700000.0
2008-11-04 20:45:00,1.60085,1.60125,1.5996,1.59995,350800000.0
2008-11-04 20:50:00,1.59995,1.6017,1.59995,1.6015,390800000.0
2008-11-04 20:55:00,1.6014,1.60175,1.6013,1.6015,316600000.0
2008-11-04 21:00:00,1.6015,1.6031,1.6014,1.6021,534400000.0
2008-11-04 21:05:00,1.6021,1.6021,1.59965,1.5999,509000000.0
2008-11-04 21:10:00,1.59945,1.6013,1.59935,1.60125,363100000.0
2008-11-04 21:15:00,1.60125,1.60125,1.5996,1.60025,345500000.0
2008-11-04 21:20:00,1.60005,1.60015,1.5982,1.5982,305500000.0
2008-11-04 21:25:00,1.59815,1.59815,1.5966,1.5969,439700000.0
2008-11-04 21:30:00,1.5967,1.5967,1.5954,1.5959,595300000.0
2008-11-04 21:35:00,1.5959,1.5967,1.5956,1.5966,439100000.0
2008-11-04 21:40:00,1.5966,1.598,1.5962,1.5962,469300000.0
2008-11-04 21:45:00,1.5963,1.5963,1.593,1.593,409500000.0
2008-11-04 21:50:00,1.59305,1.5939,1.5928,1.59305,686900000.0
2008-11-04 21:55:00,1.59305,1.5936,1.59225,1.5931,407400000.0
2008-11-04 22:00:00,1.59305,1.59325,1.59145,1.59185,357900000.0
2008-11-04 22:05:00,1.592,1.59265,1.5913,1.59255,475500000.0
2008-11-04 22:10:00,1.59255,1.5944,1.5923,1.5944,385800000.0
2008-11-04 22:15:00,1.5944,1.5944,1.5931,1.5935,407000000.0
2008-11-04 22:20:00,1.5935,1.5943,1.593,1.5943,138000000.0
2008-11-04 22:25:00,1.5943,1.5962,1.5943,1.5962,294500000.0
2008-11-04 22:30:00,1.5965,1.5975,1.59585,1.5962,708500000.0
2008-11-04 22:35:00,1.5963,1.59655,1.5951,1.59565,130900000.0
2008-11-04 22:40:00,1.59555,1.5962,1.59545,1.5959,152600000.0
2008-11-04 22:45:00,1.59595,1.59635,1.5955,1.59615,217700000.0
2008-11-04 22:50:00,1.5963,1.5965,1.59555,1.596,345900000.0
2008-11-04 22:55:00,1.5962,1.5963,1.59455,1.59605,381400000.0
2008-11-04 23:00:00,1.59605,1.5968,1.59535,1.5968,188400000.0
2008-11-04 23:05:00,1.5969,1.59995,1.5969,1.59955,298800000.0
2008-11-04 23:10:00,1.59945,1.5997,1.59925,1.5995,157100000.0
2008-11-04 23:15:00,1.5995,1.60025,1.59855,1.60025,436100000.0
2008-11-04 23:20:00,1.60025,1.6019,1.60025,1.6017,225700000.0
2008-11-04 23:25:00,1.60165,1.6018,1.6002,1.6002,252800000.0
2008-11-04 23:30:00,1.60025,1.60065,1.5972,1.59755,231600000.0
2008-11-04 23:35:00,1.59735,1.5975,1.5947,1.59525,325300000.0
2008-11-04 23:40:00,1.59525,1.59635,1.5946,1.5963,285300000.0
2008-11-04 23:45:00,1.59625,1.59645,1.5953,1.59565,142400000.0
2008-11-04 23:50:00,1.59555,1.59565,1.5941,1.5942,86900000.0
2008-11-04 23:55:00,1.5942,1.5954,1.59395,1.5953,120200000.0
2008-11-05 00:00:00,1.5954,1.59595,1.59498,1.5957,127100000.0
2008-11-05 00:05:00,1.59538,1.5959,1.5952,1.5959,92900000.0
2008-11-05 00:10:00,1.59595,1.5962,1.5952,1.5957,163400000.0
2008-11-05 00:15:00,1.5958,1.5978,1.5957,1.5978,168500000.0
2008-11-05 00:20:00,1.5979,1.5994,1.59745,1.5993,143600000.0
2008-11-05 00:25:00,1.5993,1.5995,1.5967,1.59735,63900000.0
2008-11-05 00:30:00,1.5961,1.59765,1.5961,1.5966,532300000.0
2008-11-05 00:35:00,1.5967,1.5985,1.5966,1.598,291200000.0
2008-11-05 00:40:00,1.598,1.5991,1.598,1.599,142300000.0
2008-11-05 00:45:00,1.59915,1.60165,1.5956,1.5966,312400000.0
2008-11-05 00:50:00,1.5966,1.5966,1.5957,1.596,75700000.0
2008-11-05 00:55:00,1.59595,1.5964,1.5959,1.59615,138800000.0
2008-11-05 01:00:00,1.59615,1.59615,1.59436,1.59473,499200000.0
2008-11-05 01:05:00,1.595,1.59645,1.59415,1.59515,452400000.0
2008-11-05 01:10:00,1.59515,1.5957,1.5948,1.5954,257400000.0
2008-11-05 01:15:00,1.59535,1.59605,1.595,1.59515,133800000.0
2008-11-05 01:20:00,1.59515,1.5956,1.59375,1.59375,274300000.0
2008-11-05 01:25:00,1.5939,1.59435,1.59355,1.5942,171000000.0
2008-11-05 01:30:00,1.5941,1.59447,1.5937,1.59411,79200000.0
2008-11-05 01:35:00,1.5943,1.5952,1.59385,1.59395,151800000.0
2008-11-05 01:40:00,1.59395,1.5945,1.5938,1.59395,220800000.0
2008-11-05 01:45:00,1.59395,1.5941,1.59375,1.5939,260400000.0
2008-11-05 01:50:00,1.5939,1.5939,1.59335,1.59355,249600000.0
2008-11-05 01:55:00,1.5934,1.5936,1.59275,1.5932,142200000.0
2008-11-05 02:00:00,1.59315,1.59335,1.5925,1.5926,213900000.0
2008-11-05 02:05:00,1.5926,1.5932,1.59145,1.59145,176800000.0
2008-11-05 02:10:00,1.5913,1.59135,1.58865,1.5899,467600000.0
2008-11-05 02:15:00,1.5899,1.5899,1.58845,1.5893,139400000.0
2008-11-05 02:20:00,1.58925,1.5894,1.58845,1.58905,189000000.0
2008-11-05 02:25:00,1.5889,1.5893,1.58815,1.5882,152800000.0
2008-11-05 02:30:00,1.58815,1.5887,1.5878,1.58865,104300000.0
2008-11-05 02:35:00,1.5883,1.5903,1.5883,1.5894,206900000.0
2008-11-05 02:40:00,1.58975,1.5934,1.58975,1.5929,440700000.0
2008-11-05 02:45:00,1.5929,1.59335,1.5925,1.5929,86800000.0
2008-11-05 02:50:00,1.5928,1.5931,1.59125,1.5931,249000000.0
2008-11-05 02:55:00,1.59335,1.5936,1.5915,1.5932,243500000.0
2008-11-05 03:00:00,1.5932,1.5949,1.59255,1.594,188600000.0
2008-11-05 03:05:00,1.5939,1.5942,1.5924,1.5924,86900000.0
2008-11-05 03:10:00,1.5924,1.5924,1.58835,1.5891,202300000.0
2008-11-05 03:15:00,1.5891,1.5895,1.58875,1.5889,216800000.0
2008-11-05 03:20:00,1.5889,1.58915,1.58435,1.5851,346300000.0
2008-11-05 03:25:00,1.585,1.5901,1.585,1.58705,560600000.0
2008-11-05 03:30:00,1.5874,1.5877,1.5871,1.5874,84600000.0
2008-11-05 03:35:00,1.5874,1.58815,1.58625,1.5877,332600000.0
2008-11-05 03:40:00,1.58775,1.5878,1.5858,1.5861,475900000.0
2008-11-05 03:45:00,1.5868,1.58825,1.5861,1.58825,360700000.0
2008-11-05 03:50:00,1.58815,1.5909,1.58805,1.58895,308500000.0
2008-11-05 03:55:00,1.58905,1.58905,1.5883,1.5888,272700000.0
2008-11-05 04:00:00,1.5895,1.5895,1.5872,1.5881,263600000.0
2008-11-05 04:05:00,1.588,1.58955,1.588,1.5889,260500000.0
2008-11-05 04:10:00,1.5887,1.59045,1.5887,1.59005,179600000.0
2008-11-05 04:15:00,1.59005,1.59075,1.5896,1.5906,229000000.0
2008-11-05 04:20:00,1.5905,1.5906,1.5897,1.5904,515300000.0
2008-11-05 04:25:00,1.5904,1.59175,1.5904,1.5915,340400000.0
2008-11-05 04:30:00,1.5915,1.59395,1.5914,1.5926,352400000.0
2008-11-05 04:35:00,1.5928,1.5966,1.59235,1.59605,386000000.0
2008-11-05 04:40:00,1.59585,1.59735,1.5953,1.59555,312300000.0
2008-11-05 04:45:00,1.5956,1.5968,1.594,1.5942,401600000.0
2008-11-05 04:50:00,1.5942,1.5942,1.5919,1.5927,427800000.0
2008-11-05 04:55:00,1.5927,1.5941,1.5927,1.5936,123200000.0
2008-11-05 05:00:00,1.5937,1.59405,1.59255,1.5939,192700000.0
2008-11-05 05:05:00,1.59395,1.5944,1.59385,1.5944,51400000.0
2008-11-05 05:10:00,1.59445,1.59715,1.59405,1.5966,278800000.0
2008-11-05 05:15:00,1.59675,1.59705,1.5959,1.5965,249300000.0
2008-11-05 05:20:00,1.5966,1.59685,1.5957,1.5962,287100000.0
2008-11-05 05:25:00,1.5963,1.5979,1.59585,1.59775,177000000.0
2008-11-05 05:30:00,1.59775,1.59775,1.5959,1.5959,162000000.0
2008-11-05 05:35:00,1.59595,1.596,1.5945,1.5948,254900000.0
2008-11-05 05:40:00,1.5948,1.5958,1.5948,1.5958,191400000.0
2008-11-05 05:45:00,1.5958,1.5958,1.59425,1.5944,228600000.0
2008-11-05 05:50:00,1.5945,1.59565,1.5944,1.5952,193500000.0
2008-11-05 05:55:00,1.59525,1.597,1.5949,1.5962,367400000.0
2008-11-05 06:00:00,1.5962,1.59675,1.5959,1.59615,143600000.0
2008-11-05 06:05:00,1.59625,1.59625,1.5925,1.5925,328100000.0
2008-11-05 06:10:00,1.59255,1.5927,1.5839,1.5866,945800000.0
2008-11-05 06:15:00,1.5866,1.5874,1.58255,1.5836,587100000.0
2008-11-05 06:20:00,1.5836,1.5854,1.5827,1.5854,577600000.0
2008-11-05 06:25:00,1.5856,1.5884,1.5854,1.5857,654700000.0
2008-11-05 06:30:00,1.5857,1.5857,1.5844,1.5844,78700000.0
2008-11-05 06:35:00,1.5846,1.58485,1.57635,1.5798,913100000.0
2008-11-05 06:40:00,1.5798,1.58485,1.5781,1.5806,1056700000.0
2008-11-05 06:45:00,1.5806,1.5817,1.57945,1.5817,258900000.0
2008-11-05 06:50:00,1.5817,1.5829,1.5817,1.5829,130700000.0
2008-11-05 06:55:00,1.5831,1.58405,1.5828,1.58395,111300000.0
2008-11-05 07:00:00,1.5839,1.5839,1.57485,1.5769,553400000.0
2008-11-05 07:05:00,1.5769,1.58125,1.5769,1.5797,775000000.0
2008-11-05 07:10:00,1.5799,1.5799,1.57828,1.57919,151500000.0
2008-11-05 07:15:00,1.57875,1.57875,1.57695,1.5777,729400000.0
2008-11-05 07:20:00,1.5777,1.5821,1.57665,1.5812,914900000.0
2008-11-05 07:25:00,1.5812,1.58265,1.5812,1.5824,308200000.0
2008-11-05 07:30:00,1.5824,1.5824,1.5807,1.5809,112800000.0
2008-11-05 07:35:00,1.5809,1.5854,1.5809,1.5843,650600000.0
2008-11-05 07:40:00,1.5843,1.58505,1.5841,1.58485,149500000.0
2008-11-05 07:45:00,1.58495,1.5879,1.5842,1.58595,667400002.0
2008-11-05 07:50:00,1.5861,1.5876,1.5822,1.5833,540100000.0
2008-11-05 07:55:00,1.5833,1.5855,1.5833,1.5846,252600000.0
2008-11-05 08:00:00,1.5847,1.59025,1.5845,1.5899,767300000.0
2008-11-05 08:05:00,1.58975,1.5899,1.586,1.58845,532700000.0
2008-11-05 08:10:00,1.58845,1.58855,1.5869,1.5875,689600002.0
2008-11-05 08:15:00,1.5875,1.5876,1.58545,1.5861,415000000.0
2008-11-05 08:20:00,1.5861,1.59135,1.5853,1.591,469700000.0
2008-11-05 08:25:00,1.591,1.591,1.58975,1.5909,274900000.0
2008-11-05 08:30:00,1.5909,1.5909,1.58825,1.5884,475399997.0
2008-11-05 08:35:00,1.5884,1.5904,1.5884,1.5901,199400000.0
2008-11-05 08:40:00,1.5901,1.5906,1.58805,1.5882,670600000.0
2008-11-05 08:45:00,1.5882,1.58845,1.588,1.5884,181200000.0
2008-11-05 08:50:00,1.5884,1.5891,1.58805,1.5887,126700000.0
2008-11-05 08:55:00,1.5887,1.5887,1.5843,1.585,628411249.0
2008-11-05 09:00:00,1.585,1.5866,1.57995,1.58,433500000.0
2008-11-05 09:05:00,1.5796,1.5824,1.5796,1.58195,506600001.0
2008-11-05 09:10:00,1.58145,1.5842,1.58115,1.5818,416600000.0
2008-11-05 09:15:00,1.5818,1.5823,1.5801,1.58195,204000000.0
2008-11-05 09:20:00,1.58215,1.5837,1.58105,1.58365,404600000.0
2008-11-05 09:25:00,1.58355,1.5857,1.5835,1.5844,395600000.0
2008-11-05 09:30:00,1.5846,1.58595,1.58275,1.58315,495200002.0
2008-11-05 09:35:00,1.58315,1.58315,1.58145,1.582,884100000.0
2008-11-05 09:40:00,1.5819,1.58335,1.5803,1.5805,857100000.0
2008-11-05 09:45:00,1.5805,1.5805,1.5773,1.5798,577500000.0
2008-11-05 09:50:00,1.5798,1.58205,1.579,1.5814,689100000.0
2008-11-05 09:55:00,1.58145,1.5815,1.5791,1.5812,941100005.0
2008-11-05 10:00:00,1.5812,1.5845,1.58105,1.58435,673600000.0
2008-11-05 10:05:00,1.58435,1.58555,1.58405,1.58415,1324700000.0
2008-11-05 10:10:00,1.5841,1.58485,1.58225,1.58465,1376300000.0
2008-11-05 10:15:00,1.5848,1.58495,1.5827,1.58405,1679400000.0
2008-11-05 10:20:00,1.58405,1.58485,1.58125,1.5814,1046700000.0
2008-11-05 10:25:00,1.5814,1.58545,1.5805,1.5841,877700000.0
2008-11-05 10:30:00,1.58415,1.5853,1.5819,1.5846,1006000000.0
2008-11-05 10:35:00,1.58465,1.5866,1.5843,1.58555,846900000.0
2008-11-05 10:40:00,1.5857,1.5874,1.5846,1.5873,1341300000.0
2008-11-05 10:45:00,1.5872,1.59045,1.58695,1.58975,1512800000.0
2008-11-05 10:50:00,1.58975,1.5929,1.58955,1.59225,1322800000.0
2008-11-05 10:55:00,1.59225,1.5923,1.59105,1.5916,1094600000.0
2008-11-05 11:00:00,1.5916,1.59275,1.59115,1.5922,1273600000.0
2008-11-05 11:05:00,1.5922,1.5936,1.5912,1.59225,1372800000.0
2008-11-05 11:10:00,1.59245,1.59335,1.59085,1.59085,978775000.0
2008-11-05 11:15:00,1.59095,1.59105,1.5878,1.5882,1266300000.0
2008-11-05 11:20:00,1.5882,1.5883,1.5845,1.58455,960100000.0
2008-11-05 11:25:00,1.58415,1.58565,1.58385,1.58455,966199999.0
2008-11-05 11:30:00,1.5845,1.5845,1.5819,1.584,1026400000.0
2008-11-05 11:35:00,1.58395,1.58405,1.58075,1.5816,720700000.0
2008-11-05 11:40:00,1.5815,1.58215,1.5791,1.5815,796000000.0
2008-11-05 11:45:00,1.5815,1.58165,1.5797,1.58105,714700000.0
2008-11-05 11:50:00,1.58105,1.58165,1.5798,1.58035,700000000.0
2008-11-05 11:55:00,1.5803,1.58095,1.57915,1.58035,898200000.0
2008-11-05 12:00:00,1.58035,1.582,1.58,1.5806,693200000.0
2008-11-05 12:05:00,1.5806,1.5815,1.5805,1.5809,639900000.0
2008-11-05 12:10:00,1.5809,1.581,1.57895,1.57895,748900000.0
2008-11-05 12:15:00,1.579,1.58115,1.5787,1.5806,1203000000.0
2008-11-05 12:20:00,1.58065,1.5836,1.57945,1.5836,713100000.0
2008-11-05 12:25:00,1.58415,1.5863,1.5835,1.58375,1211300000.0
2008-11-05 12:30:00,1.5837,1.5865,1.58365,1.58625,822100000.0
2008-11-05 12:35:00,1.58625,1.5896,1.5862,1.58925,1093800000.0
2008-11-05 12:40:00,1.5893,1.5904,1.5884,1.5889,1046815000.0
2008-11-05 12:45:00,1.58885,1.59045,1.5883,1.5895,980200000.0
2008-11-05 12:50:00,1.58965,1.5918,1.58855,1.58875,912170000.0
2008-11-05 12:55:00,1.58865,1.5895,1.58785,1.5882,577600000.0
2008-11-05 13:00:00,1.5883,1.5887,1.58625,1.5869,611700000.0
2008-11-05 13:05:00,1.58705,1.58775,1.5849,1.5864,769500000.0
2008-11-05 13:10:00,1.58635,1.5878,1.586,1.58765,776100000.0
2008-11-05 13:15:00,1.58765,1.5886,1.5868,1.58825,1040899998.0
2008-11-05 13:20:00,1.58825,1.589,1.5875,1.5875,555400000.0
2008-11-05 13:25:00,1.5875,1.5877,1.5864,1.5877,947200000.0
2008-11-05 13:30:00,1.58765,1.58915,1.5874,1.5886,774000000.0
2008-11-05 13:35:00,1.58865,1.5902,1.58855,1.5901,780000000.0
2008-11-05 13:40:00,1.5901,1.59205,1.5894,1.59165,1108727000.0
2008-11-05 13:45:00,1.59165,1.5979,1.59155,1.59575,1276200000.0
2008-11-05 13:50:00,1.59575,1.60245,1.59555,1.59955,1289200000.0
2008-11-05 13:55:00,1.59955,1.60455,1.59945,1.60355,1203600000.0
2008-11-05 14:00:00,1.6037,1.6037,1.601,1.6025,910700000.0
2008-11-05 14:05:00,1.6025,1.6042,1.60005,1.60005,1130600000.0
2008-11-05 14:10:00,1.6001,1.60015,1.59865,1.5994,750500000.0
2008-11-05 14:15:00,1.5994,1.59965,1.59845,1.5986,641800000.0
2008-11-05 14:20:00,1.59865,1.59875,1.59755,1.59755,666800000.0
2008-11-05 14:25:00,1.59755,1.59905,1.5962,1.5985,791200000.0
2008-11-05 14:30:00,1.5985,1.59855,1.59435,1.5945,962700000.0
2008-11-05 14:35:00,1.5945,1.59695,1.59435,1.59695,516200000.0
2008-11-05 14:40:00,1.59695,1.59905,1.59695,1.5974,858500000.0
2008-11-05 14:45:00,1.5973,1.5975,1.5959,1.59705,544200000.0
2008-11-05 14:50:00,1.59705,1.59735,1.5952,1.5961,514300000.0
2008-11-05 14:55:00,1.5961,1.59705,1.5954,1.59705,603200000.0
2008-11-05 15:00:00,1.59705,1.59805,1.59665,1.59675,1009600000.0
2008-11-05 15:05:00,1.59665,1.59695,1.59375,1.5945,985000000.0
2008-11-05 15:10:00,1.5945,1.5975,1.59425,1.5961,810300000.0
2008-11-05 15:15:00,1.5956,1.59625,1.5927,1.59335,1049000000.0
2008-11-05 15:20:00,1.59335,1.595,1.59295,1.59445,777400000.0
2008-11-05 15:25:00,1.59445,1.59625,1.59235,1.59485,1006400000.0
2008-11-05 15:30:00,1.59485,1.5993,1.59485,1.5987,1227500000.0
2008-11-05 15:35:00,1.5987,1.59975,1.5978,1.599,1443700000.0
2008-11-05 15:40:00,1.59885,1.5993,1.59785,1.59795,1203300003.0
2008-11-05 15:45:00,1.59795,1.5992,1.59755,1.599,1247600001.0
2008-11-05 15:50:00,1.599,1.60025,1.59865,1.5998,968700000.0
2008-11-05 15:55:00,1.5999,1.59995,1.598,1.59825,969200000.0
2008-11-05 16:00:00,1.59825,1.60125,1.5979,1.6012,910600000.0
2008-11-05 16:05:00,1.60125,1.6033,1.60105,1.603,1072600000.0
2008-11-05 16:10:00,1.603,1.6031,1.59975,1.5998,1044400000.0
2008-11-05 16:15:00,1.59985,1.60055,1.59895,1.59945,1057700000.0
2008-11-05 16:20:00,1.59945,1.6033,1.59885,1.602,1045800000.0
2008-11-05 16:25:00,1.6022,1.6039,1.6019,1.6036,882500000.0
2008-11-05 16:30:00,1.6036,1.60535,1.6016,1.60215,1121300000.0
2008-11-05 16:35:00,1.6021,1.6038,1.601,1.6028,930200000.0
2008-11-05 16:40:00,1.6028,1.60325,1.60065,1.60145,1056000000.0
2008-11-05 16:45:00,1.6015,1.6027,1.59995,1.6008,1086800000.0
2008-11-05 16:50:00,1.60085,1.6012,1.5986,1.59955,1073900000.0
2008-11-05 16:55:00,1.59955,1.60215,1.59945,1.6017,1104300000.0
2008-11-05 17:00:00,1.6018,1.60735,1.6015,1.6071,1284600000.0
2008-11-05 17:05:00,1.6071,1.6123,1.60605,1.6114,1664199999.0
2008-11-05 17:10:00,1.6115,1.6153,1.61075,1.61385,1361000000.0
2008-11-05 17:15:00,1.6139,1.6196,1.6139,1.6186,1266400000.0
2008-11-05 17:20:00,1.61865,1.61925,1.61455,1.61455,1063700000.0
2008-11-05 17:25:00,1.61465,1.6182,1.61375,1.6171,1048300000.0
2008-11-05 17:30:00,1.61705,1.61955,1.6162,1.6164,1086800000.0
2008-11-05 17:35:00,1.6164,1.61685,1.6149,1.6155,839800000.0
2008-11-05 17:40:00,1.6155,1.6163,1.6144,1.615,674300000.0
2008-11-05 17:45:00,1.61495,1.6177,1.61395,1.6173,1051100000.0
2008-11-05 17:50:00,1.6173,1.6175,1.61425,1.6164,997200000.0
2008-11-05 17:55:00,1.61655,1.6175,1.61245,1.61615,1101800000.0
2008-11-05 18:00:00,1.61615,1.6173,1.6151,1.6163,959100000.0
2008-11-05 18:05:00,1.61635,1.6185,1.61545,1.61645,1054600000.0
2008-11-05 18:10:00,1.61645,1.618,1.61635,1.618,1067000000.0
2008-11-05 18:15:00,1.61805,1.6191,1.61705,1.618,878200000.0
2008-11-05 18:20:00,1.618,1.6187,1.61645,1.6167,851400000.0
2008-11-05 18:25:00,1.6167,1.617,1.6134,1.6146,661900000.0
2008-11-05 18:30:00,1.61425,1.6145,1.6126,1.61345,649800000.0
2008-11-05 18:35:00,1.6135,1.61455,1.6124,1.6129,983400000.0
2008-11-05 18:40:00,1.6129,1.6151,1.6127,1.61475,869100000.0
2008-11-05 18:45:00,1.6148,1.6148,1.6124,1.61305,817400000.0
2008-11-05 18:50:00,1.6132,1.616,1.61295,1.615,867000000.0
2008-11-05 18:55:00,1.61495,1.61605,1.6137,1.6151,685900000.0
2008-11-05 19:00:00,1.6151,1.6165,1.6142,1.6162,409600000.0
2008-11-05 19:05:00,1.6162,1.61675,1.6156,1.6156,500500000.0
2008-11-05 19:10:00,1.6155,1.61565,1.6111,1.6112,358400000.0
2008-11-05 19:15:00,1.6112,1.6114,1.6074,1.60855,775000000.0
2008-11-05 19:20:00,1.6086,1.60925,1.6071,1.6072,419200000.0
2008-11-05 19:25:00,1.60735,1.60785,1.60305,1.60345,514500000.0
2008-11-05 19:30:00,1.6035,1.60435,1.60325,1.60405,330300000.0
2008-11-05 19:35:00,1.60405,1.6041,1.6003,1.6018,589000000.0
2008-11-05 19:40:00,1.60185,1.6019,1.59745,1.5987,730800000.0
2008-11-05 19:45:00,1.5986,1.60565,1.5981,1.60555,764600000.0
2008-11-05 19:50:00,1.60545,1.60555,1.60095,1.60145,573900000.0
2008-11-05 19:55:00,1.60145,1.6041,1.6013,1.6032,843200000.0
2008-11-05 20:00:00,1.6032,1.6032,1.60015,1.60085,756800000.0
2008-11-05 20:05:00,1.6009,1.60345,1.6003,1.6033,626400000.0
2008-11-05 20:10:00,1.60325,1.6054,1.60245,1.6036,649300000.0
2008-11-05 20:15:00,1.60365,1.60485,1.6036,1.60415,423600000.0
2008-11-05 20:20:00,1.60395,1.6042,1.60215,1.60235,517700000.0
2008-11-05 20:25:00,1.60235,1.6025,1.59795,1.5986,771400000.0
2008-11-05 20:30:00,1.5986,1.5993,1.5961,1.59695,699900000.0
2008-11-05 20:35:00,1.5971,1.59835,1.5953,1.5975,662100000.0
2008-11-05 20:40:00,1.5975,1.59955,1.5975,1.5995,474800000.0
2008-11-05 20:45:00,1.5995,1.5998,1.59865,1.59875,356600000.0
2008-11-05 20:50:00,1.59875,1.5988,1.59645,1.59645,382900000.0
2008-11-05 20:55:00,1.5964,1.5969,1.59535,1.59635,439700000.0
2008-11-05 21:00:00,1.5964,1.5965,1.5945,1.5945,594100000.0
2008-11-05 21:05:00,1.5945,1.5946,1.5927,1.5927,751100000.0
2008-11-05 21:10:00,1.5928,1.59465,1.5922,1.5937,628900000.0
2008-11-05 21:15:00,1.5938,1.5946,1.59335,1.5938,609600000.0
2008-11-05 21:20:00,1.5938,1.59385,1.59005,1.5906,652200000.0
2008-11-05 21:25:00,1.5907,1.59295,1.5906,1.5923,472800000.0
2008-11-05 21:30:00,1.5923,1.59505,1.59195,1.595,595200000.0
2008-11-05 21:35:00,1.59505,1.5953,1.5935,1.5944,541000000.0
2008-11-05 21:40:00,1.5944,1.59655,1.5942,1.59645,512600000.0
2008-11-05 21:45:00,1.59625,1.5968,1.596,1.59655,252600000.0
2008-11-05 21:50:00,1.59655,1.5982,1.59635,1.598,216400000.0
2008-11-05 21:55:00,1.5981,1.5991,1.5961,1.5961,493100000.0
2008-11-05 22:00:00,1.596,1.596,1.5944,1.59505,495600000.0
2008-11-05 22:05:00,1.59495,1.59605,1.5947,1.59525,351700000.0
2008-11-05 22:10:00,1.5953,1.5953,1.5941,1.5944,192400000.0
2008-11-05 22:15:00,1.59435,1.59435,1.5925,1.59335,346700000.0
2008-11-05 22:20:00,1.59335,1.59345,1.5916,1.59165,554100000.0
2008-11-05 22:25:00,1.5917,1.5919,1.5904,1.5919,616800000.0
2008-11-05 22:30:00,1.59195,1.59275,1.5912,1.5917,371100000.0
2008-11-05 22:35:00,1.5917,1.5917,1.58895,1.5906,441400000.0
2008-11-05 22:40:00,1.5906,1.5921,1.5901,1.5921,361300000.0
2008-11-05 22:45:00,1.5921,1.5931,1.592,1.5931,404900000.0
2008-11-05 22:50:00,1.5931,1.59325,1.5899,1.59105,365500000.0
2008-11-05 22:55:00,1.59105,1.59115,1.58935,1.59035,358900000.0
2008-11-05 23:00:00,1.59035,1.5916,1.5901,1.59055,270400000.0
2008-11-05 23:05:00,1.5907,1.5927,1.5906,1.59205,252500000.0
2008-11-05 23:10:00,1.5922,1.59335,1.5919,1.5932,493400000.0
2008-11-05 23:15:00,1.59315,1.5936,1.5925,1.59305,273800000.0
2008-11-05 23:20:00,1.5932,1.59365,1.5929,1.5929,238300000.0
2008-11-05 23:25:00,1.59295,1.5948,1.59265,1.5948,236300000.0
2008-11-05 23:30:00,1.5954,1.59795,1.5945,1.5954,417700000.0
2008-11-05 23:35:00,1.5955,1.5957,1.59415,1.59443,166900000.0
2008-11-05 23:40:00,1.5948,1.59555,1.59385,1.595,373800000.0
2008-11-05 23:45:00,1.59505,1.5952,1.59115,1.5914,482800000.0
2008-11-05 23:50:00,1.5915,1.5916,1.5905,1.59085,245400000.0
2008-11-05 23:55:00,1.5909,1.5912,1.58945,1.58985,258700000.0
2008-11-06 00:00:00,1.59,1.59,1.58875,1.5889,116700000.0
2008-11-06 00:05:00,1.5889,1.5901,1.58855,1.5901,78500000.0
2008-11-06 00:10:00,1.5901,1.5904,1.5872,1.58915,180100000.0
2008-11-06 00:15:00,1.5891,1.5895,1.5889,1.5895,98700000.0
2008-11-06 00:20:00,1.5895,1.5898,1.5892,1.5896,171200000.0
2008-11-06 00:25:00,1.58925,1.59045,1.58925,1.58935,157100000.0
2008-11-06 00:30:00,1.58935,1.59035,1.58895,1.5892,414700000.0
2008-11-06 00:35:00,1.589,1.5892,1.5885,1.5892,439500000.0
2008-11-06 00:40:00,1.5892,1.5892,1.58845,1.58865,84100000.0
2008-11-06 00:45:00,1.5888,1.58905,1.5886,1.5886,155800000.0
2008-11-06 00:50:00,1.5886,1.58885,1.5884,1.5888,97000000.0
2008-11-06 00:55:00,1.5887,1.58885,1.58835,1.58845,49100000.0
2008-11-06 01:00:00,1.5886,1.5886,1.58805,1.5885,86300000.0
2008-11-06 01:05:00,1.5885,1.5889,1.5885,1.5889,111900000.0
2008-11-06 01:10:00,1.5885,1.5889,1.58775,1.5879,39400000.0
2008-11-06 01:15:00,1.58785,1.588,1.58775,1.588,26000000.0
2008-11-06 01:20:00,1.588,1.58995,1.5879,1.5889,141500000.0
2008-11-06 01:25:00,1.5889,1.5893,1.58785,1.5879,226600000.0
2008-11-06 01:30:00,1.5878,1.5878,1.58665,1.58665,121300000.0
2008-11-06 01:35:00,1.58665,1.58665,1.5849,1.58515,157700000.0
2008-11-06 01:40:00,1.58515,1.58515,1.58385,1.5841,82900000.0
2008-11-06 01:45:00,1.5836,1.584,1.5836,1.584,75600000.0
2008-11-06 01:50:00,1.58355,1.58425,1.58355,1.584,142400000.0
2008-11-06 01:55:00,1.5841,1.5842,1.58395,1.584,64800000.0
2008-11-06 02:00:00,1.584,1.58445,1.58331,1.58393,119800000.0
2008-11-06 02:05:00,1.5843,1.5856,1.5843,1.58525,114900000.0
2008-11-06 02:10:00,1.58525,1.5853,1.5839,1.5844,126800000.0
2008-11-06 02:15:00,1.5843,1.5844,1.58315,1.58325,291600000.0
2008-11-06 02:20:00,1.58325,1.58375,1.58215,1.5835,422400000.0
2008-11-06 02:25:00,1.5836,1.5845,1.5834,1.5836,369500000.0
2008-11-06 02:30:00,1.5835,1.58495,1.5835,1.58495,345900000.0
2008-11-06 02:35:00,1.58495,1.58595,1.5846,1.5857,528400000.0
2008-11-06 02:40:00,1.58565,1.58675,1.5853,1.586,227800000.0
2008-11-06 02:45:00,1.586,1.58685,1.586,1.5866,344700000.0
2008-11-06 02:50:00,1.5866,1.58675,1.58655,1.5867,42800000.0
2008-11-06 02:55:00,1.5866,1.58665,1.5856,1.586,387200000.0
2008-11-06 03:00:00,1.586,1.5868,1.58405,1.5842,570000000.0
2008-11-06 03:05:00,1.5842,1.5842,1.5825,1.5831,502600000.0
2008-11-06 03:10:00,1.5831,1.5833,1.5825,1.58325,321300000.0
2008-11-06 03:15:00,1.5832,1.5837,1.58295,1.58335,253900000.0
2008-11-06 03:20:00,1.58335,1.5836,1.58305,1.5836,1050399999.0
2008-11-06 03:25:00,1.5836,1.58375,1.58305,1.5832,649900000.0
2008-11-06 03:30:00,1.5837,1.5839,1.58275,1.5833,200900000.0
2008-11-06 03:35:00,1.5832,1.5841,1.58285,1.583,375400000.0
2008-11-06 03:40:00,1.5829,1.5832,1.5819,1.5823,542100000.0
2008-11-06 03:45:00,1.58245,1.58255,1.5821,1.5821,46600000.0
2008-11-06 03:50:00,1.58215,1.58375,1.5821,1.5832,128100000.0
2008-11-06 03:55:00,1.58235,1.58235,1.58115,1.58115,190700000.0
2008-11-06 04:00:00,1.5811,1.58245,1.58105,1.5823,67400000.0
2008-11-06 04:05:00,1.5822,1.5827,1.5822,1.5827,27600000.0
2008-11-06 04:10:00,1.5827,1.58385,1.58222,1.5835,92100000.0
2008-11-06 04:15:00,1.58345,1.58445,1.5833,1.58385,229300000.0
2008-11-06 04:20:00,1.58385,1.5839,1.58355,1.5837,189800000.0
2008-11-06 04:25:00,1.5837,1.5841,1.58355,1.5837,134300000.0
2008-11-06 04:30:00,1.5837,1.5837,1.58225,1.5827,426400000.0
2008-11-06 04:35:00,1.5827,1.583,1.5827,1.583,189500000.0
2008-11-06 04:40:00,1.583,1.58335,1.5825,1.58275,293000000.0
2008-11-06 04:45:00,1.58275,1.58295,1.5822,1.58245,177500000.0
2008-11-06 04:50:00,1.58245,1.58255,1.5821,1.58255,57100000.0
2008-11-06 04:55:00,1.58225,1.583,1.5822,1.58275,179200000.0
2008-11-06 05:00:00,1.58275,1.5834,1.5827,1.58325,97100000.0
2008-11-06 05:05:00,1.58325,1.5833,1.5816,1.582,275400000.0
2008-11-06 05:10:00,1.58215,1.58215,1.57795,1.5791,443200000.0
2008-11-06 05:15:00,1.5792,1.58025,1.57876,1.5793,419600000.0
2008-11-06 05:20:00,1.57865,1.57995,1.57865,1.5797,220300000.0
2008-11-06 05:25:00,1.57965,1.58015,1.57845,1.57875,149900000.0
2008-11-06 05:30:00,1.579,1.5814,1.5789,1.5808,392200000.0
2008-11-06 05:35:00,1.5802,1.5805,1.5789,1.57975,225900000.0
2008-11-06 05:40:00,1.5797,1.58165,1.57907,1.5811,236900000.0
2008-11-06 05:45:00,1.5811,1.58245,1.58045,1.58085,127200000.0
2008-11-06 05:50:00,1.58095,1.58315,1.58095,1.5823,173400000.0
2008-11-06 05:55:00,1.5823,1.5828,1.5823,1.58275,207200000.0
2008-11-06 06:00:00,1.5828,1.5841,1.5814,1.5831,316900000.0
2008-11-06 06:05:00,1.58325,1.58335,1.5817,1.5818,387200000.0
2008-11-06 06:10:00,1.58235,1.58235,1.5809,1.5819,180700000.0
2008-11-06 06:15:00,1.58135,1.5825,1.58125,1.5818,176400000.0
2008-11-06 06:20:00,1.582,1.5828,1.58138,1.58245,229000000.0
2008-11-06 06:25:00,1.58245,1.5841,1.58205,1.5838,196800000.0
2008-11-06 06:30:00,1.5839,1.58455,1.5836,1.58375,89900000.0
2008-11-06 06:35:00,1.58415,1.5852,1.58395,1.5844,368300000.0
2008-11-06 06:40:00,1.5844,1.58455,1.5836,1.5843,541800010.0
2008-11-06 06:45:00,1.5843,1.5843,1.5838,1.5839,184100000.0
2008-11-06 06:50:00,1.5837,1.58385,1.5835,1.5837,277700000.0
2008-11-06 06:55:00,1.5837,1.58405,1.58365,1.58375,29300000.0
2008-11-06 07:00:00,1.58405,1.5842,1.5818,1.5818,237500001.0
2008-11-06 07:05:00,1.5818,1.5819,1.5813,1.5813,67000000.0
2008-11-06 07:10:00,1.5813,1.5822,1.5808,1.5815,258400000.0
2008-11-06 07:15:00,1.5815,1.58295,1.5815,1.58295,198100000.0
2008-11-06 07:20:00,1.5831,1.5835,1.58302,1.5833,92000000.0
2008-11-06 07:25:00,1.5833,1.58345,1.58278,1.58298,178000000.0
2008-11-06 07:30:00,1.5831,1.58325,1.5816,1.5816,377800000.0
2008-11-06 07:35:00,1.5816,1.5825,1.5807,1.5825,239300000.0
2008-11-06 07:40:00,1.58265,1.5827,1.5817,1.5818,257800000.0
2008-11-06 07:45:00,1.5818,1.58185,1.5814,1.5818,157400000.0
2008-11-06 07:50:00,1.58175,1.58185,1.58128,1.5815,165600000.0
2008-11-06 07:55:00,1.58155,1.5856,1.5814,1.58555,910700001.0
2008-11-06 08:00:00,1.58555,1.58575,1.5836,1.5838,804300000.0
2008-11-06 08:05:00,1.5838,1.5838,1.58195,1.5821,293400000.0
2008-11-06 08:10:00,1.5821,1.5823,1.58168,1.5819,299900000.0
2008-11-06 08:15:00,1.5819,1.5819,1.5808,1.5815,607800000.0
2008-11-06 08:20:00,1.5815,1.5843,1.5815,1.5838,378700000.0
2008-11-06 08:25:00,1.5838,1.5844,1.5834,1.5837,296700000.0
2008-11-06 08:30:00,1.58385,1.5839,1.58275,1.58275,133600000.0
2008-11-06 08:35:00,1.5828,1.58545,1.58265,1.5853,455600000.0
2008-11-06 08:40:00,1.5852,1.5858,1.58435,1.5845,245300000.0
2008-11-06 08:45:00,1.5845,1.5845,1.5824,1.5827,641300000.0
2008-11-06 08:50:00,1.5827,1.5832,1.5825,1.5827,306200000.0
2008-11-06 08:55:00,1.5827,1.5835,1.58225,1.5829,212900000.0
2008-11-06 09:00:00,1.58285,1.5839,1.58263,1.5837,340200000.0
2008-11-06 09:05:00,1.58375,1.58495,1.5837,1.5846,711199991.0
2008-11-06 09:10:00,1.5846,1.5866,1.5838,1.58645,306800000.0
2008-11-06 09:15:00,1.5864,1.58935,1.58635,1.5871,705600000.0
2008-11-06 09:20:00,1.5871,1.58815,1.58385,1.58395,765000000.0
2008-11-06 09:25:00,1.58395,1.5866,1.5839,1.5866,509900000.0
2008-11-06 09:30:00,1.58655,1.5868,1.5848,1.58485,374300000.0
2008-11-06 09:35:00,1.5849,1.5854,1.5846,1.5852,808600000.0
2008-11-06 09:40:00,1.5852,1.58565,1.58375,1.58565,726900000.0
2008-11-06 09:45:00,1.5855,1.5864,1.5847,1.58615,848200000.0
2008-11-06 09:50:00,1.58615,1.58695,1.5854,1.58575,529500000.0
2008-11-06 09:55:00,1.5857,1.5874,1.5856,1.5874,900600000.0
2008-11-06 10:00:00,1.58735,1.58735,1.58515,1.58525,984700000.0
2008-11-06 10:05:00,1.58525,1.58665,1.58495,1.58665,320400000.0
2008-11-06 10:10:00,1.58665,1.59015,1.58655,1.5901,855300000.0
2008-11-06 10:15:00,1.59015,1.5943,1.58875,1.59365,1114100000.0
2008-11-06 10:20:00,1.59365,1.5966,1.5918,1.5961,1594399999.0
2008-11-06 10:25:00,1.59625,1.59755,1.59485,1.5955,1525500000.0
2008-11-06 10:30:00,1.5955,1.59595,1.59415,1.59485,1471700005.0
2008-11-06 10:35:00,1.595,1.5955,1.5928,1.5928,1295014100.0
2008-11-06 10:40:00,1.5928,1.59465,1.5928,1.5946,773262500.0
2008-11-06 10:45:00,1.5946,1.5953,1.59445,1.59465,718800000.0
2008-11-06 10:50:00,1.5947,1.5956,1.59365,1.5948,906200000.0
2008-11-06 10:55:00,1.59475,1.5967,1.59465,1.59625,1019800000.0
2008-11-06 11:00:00,1.59625,1.5974,1.5946,1.5974,1093200000.0
2008-11-06 11:05:00,1.5974,1.5991,1.5959,1.59695,1163399999.0
2008-11-06 11:10:00,1.59695,1.59695,1.5956,1.5956,343178200.0
2008-11-06 11:15:00,1.5956,1.59565,1.5936,1.5937,862520000.0
2008-11-06 11:20:00,1.5937,1.59375,1.5921,1.593,888300000.0
2008-11-06 11:25:00,1.59275,1.59445,1.5923,1.59345,715800000.0
2008-11-06 11:30:00,1.59345,1.5944,1.5919,1.5942,719800000.0
2008-11-06 11:35:00,1.5941,1.59445,1.5925,1.593,513000000.0
2008-11-06 11:40:00,1.59335,1.59625,1.5933,1.5953,707000000.0
2008-11-06 11:45:00,1.59525,1.5961,1.5944,1.59575,927900000.0
2008-11-06 11:50:00,1.59575,1.59575,1.59295,1.5935,617000000.0
2008-11-06 11:55:00,1.59315,1.59385,1.59245,1.5933,528000000.0
2008-11-06 12:00:00,1.59335,1.59395,1.5924,1.5929,658400000.0
2008-11-06 12:05:00,1.593,1.59325,1.59215,1.59315,654100000.0
2008-11-06 12:10:00,1.5931,1.5933,1.5914,1.59155,703100000.0
2008-11-06 12:15:00,1.59155,1.5917,1.59005,1.5905,695925800.0
2008-11-06 12:20:00,1.59045,1.5923,1.58935,1.5905,764300000.0
2008-11-06 12:25:00,1.5905,1.5914,1.5895,1.59115,806381250.0
2008-11-06 12:30:00,1.59105,1.593,1.5905,1.5927,895000000.0
2008-11-06 12:35:00,1.5926,1.5929,1.59155,1.5917,542500000.0
2008-11-06 12:40:00,1.5917,1.5936,1.59165,1.5933,503700000.0
2008-11-06 12:45:00,1.5933,1.59465,1.5933,1.59415,415400000.0
2008-11-06 12:50:00,1.59415,1.5944,1.5928,1.59335,650750000.0
2008-11-06 12:55:00,1.59345,1.59375,1.59095,1.59095,531049600.0
2008-11-06 13:00:00,1.591,1.59165,1.59015,1.59115,607799998.0
2008-11-06 13:05:00,1.59115,1.5937,1.59085,1.5926,992400000.0
2008-11-06 13:10:00,1.5925,1.59355,1.59205,1.5933,669218751.0
2008-11-06 13:15:00,1.59335,1.5938,1.59215,1.59225,539400000.0
2008-11-06 13:20:00,1.5921,1.5921,1.58975,1.5902,935300000.0
2008-11-06 13:25:00,1.5902,1.59025,1.5884,1.5888,1201962500.0
2008-11-06 13:30:00,1.5888,1.5903,1.5886,1.58955,1068699999.0
2008-11-06 13:35:00,1.5895,1.5905,1.58755,1.5885,1736118754.0
2008-11-06 13:40:00,1.5885,1.59045,1.5885,1.58905,1314300000.0
2008-11-06 13:45:00,1.58905,1.58965,1.5873,1.58865,2156000000.0
2008-11-06 13:50:00,1.58855,1.5896,1.5878,1.58925,1540600000.0
2008-11-06 13:55:00,1.58925,1.5901,1.5848,1.58708,1385280000.0
2008-11-06 14:00:00,1.58647,1.58647,1.5715,1.57635,2328799997.0
2008-11-06 14:05:00,1.57645,1.58635,1.5739,1.5857,2243400005.0
2008-11-06 14:10:00,1.5857,1.58925,1.5829,1.58775,1690600001.0
2008-11-06 14:15:00,1.5881,1.58945,1.5853,1.5884,1140918751.0
2008-11-06 14:20:00,1.5877,1.5974,1.58765,1.59645,1375900000.0
2008-11-06 14:25:00,1.59655,1.60375,1.5959,1.60065,1083500000.0
2008-11-06 14:30:00,1.60075,1.6035,1.59895,1.59905,1254700000.0
2008-11-06 14:35:00,1.59905,1.5992,1.59555,1.5961,882100001.0
2008-11-06 14:40:00,1.59605,1.59885,1.59295,1.59425,769100000.0
2008-11-06 14:45:00,1.5945,1.5997,1.5944,1.59625,1433100000.0
2008-11-06 14:50:00,1.5962,1.5962,1.59225,1.5933,1317800000.0
2008-11-06 14:55:00,1.59335,1.5938,1.58715,1.58835,1137000000.0
2008-11-06 15:00:00,1.58835,1.59015,1.58455,1.58705,1340700000.0
2008-11-06 15:05:00,1.58705,1.5927,1.58705,1.5891,1000300000.0
2008-11-06 15:10:00,1.58915,1.58915,1.58445,1.5862,1225100000.0
2008-11-06 15:15:00,1.5862,1.58785,1.58405,1.58725,905400000.0
2008-11-06 15:20:00,1.58725,1.58825,1.58675,1.58815,990400000.0
2008-11-06 15:25:00,1.5881,1.58875,1.5872,1.58735,1233000000.0
2008-11-06 15:30:00,1.58735,1.5883,1.5868,1.5881,900300000.0
2008-11-06 15:35:00,1.58825,1.5939,1.58805,1.59125,957300000.0
2008-11-06 15:40:00,1.5913,1.59575,1.5909,1.59515,1021500000.0
2008-11-06 15:45:00,1.5952,1.5952,1.5937,1.59445,898100000.0
2008-11-06 15:50:00,1.5945,1.5957,1.5934,1.59345,1158200000.0
2008-11-06 15:55:00,1.59345,1.59525,1.59295,1.59385,850300000.0
2008-11-06 16:00:00,1.5937,1.59405,1.5897,1.5923,1190900000.0
2008-11-06 16:05:00,1.5923,1.59305,1.5902,1.5905,792300000.0
2008-11-06 16:10:00,1.5905,1.5911,1.58765,1.58785,933400000.0
2008-11-06 16:15:00,1.58785,1.58785,1.5836,1.586,690900000.0
2008-11-06 16:20:00,1.586,1.586,1.5845,1.58525,792200000.0
2008-11-06 16:25:00,1.5852,1.58755,1.58515,1.5873,905700000.0
2008-11-06 16:30:00,1.58735,1.5903,1.58705,1.5894,1146500000.0
2008-11-06 16:35:00,1.5896,1.59335,1.5896,1.592,1068899997.0
2008-11-06 16:40:00,1.592,1.59555,1.592,1.59465,1184000000.0
2008-11-06 16:45:00,1.59465,1.5949,1.5893,1.5896,764499999.0
2008-11-06 16:50:00,1.5895,1.58985,1.58715,1.58765,1005800000.0
2008-11-06 16:55:00,1.5877,1.5902,1.5876,1.58945,1454600000.0
2008-11-06 17:00:00,1.5895,1.5897,1.58575,1.5884,1501100000.0
2008-11-06 17:05:00,1.5884,1.59095,1.58815,1.5901,1287600000.0
2008-11-06 17:10:00,1.59015,1.59385,1.58955,1.59185,1338200000.0
2008-11-06 17:15:00,1.5918,1.59515,1.5918,1.5947,1194700000.0
2008-11-06 17:20:00,1.5947,1.59565,1.58985,1.59085,1135700000.0
2008-11-06 17:25:00,1.59085,1.5931,1.58945,1.59295,1272400000.0
2008-11-06 17:30:00,1.59305,1.5942,1.59105,1.5937,1598612500.0
2008-11-06 17:35:00,1.5937,1.594,1.5897,1.5937,1550700000.0
2008-11-06 17:40:00,1.5935,1.59435,1.58995,1.5902,1590600003.0
2008-11-06 17:45:00,1.59045,1.591,1.58895,1.5906,1253500000.0
2008-11-06 17:50:00,1.59055,1.59115,1.5845,1.5879,1388512500.0
2008-11-06 17:55:00,1.58785,1.59075,1.58665,1.58875,1484600000.0
2008-11-06 18:00:00,1.58895,1.5896,1.58565,1.58675,1284300000.0
2008-11-06 18:05:00,1.58675,1.5887,1.58545,1.58665,1422900000.0
2008-11-06 18:10:00,1.5865,1.5877,1.5839,1.5842,963318750.0
2008-11-06 18:15:00,1.58425,1.58425,1.5785,1.58165,1130200000.0
2008-11-06 18:20:00,1.58165,1.5825,1.57695,1.5787,1249100000.0
2008-11-06 18:25:00,1.5788,1.5797,1.57715,1.5792,880600000.0
2008-11-06 18:30:00,1.5792,1.58265,1.5786,1.5819,810000000.0
2008-11-06 18:35:00,1.5819,1.58305,1.5806,1.5823,937400000.0
2008-11-06 18:40:00,1.58235,1.5835,1.5798,1.581,803100000.0
2008-11-06 18:45:00,1.5808,1.5833,1.5805,1.58215,1009600000.0
2008-11-06 18:50:00,1.5821,1.58345,1.58165,1.58255,869300000.0
2008-11-06 18:55:00,1.5826,1.58295,1.5803,1.58085,814600000.0
2008-11-06 19:00:00,1.58085,1.58085,1.5781,1.57945,534600000.0
2008-11-06 19:05:00,1.57945,1.5804,1.5776,1.5801,597700000.0
2008-11-06 19:10:00,1.5801,1.5809,1.5792,1.58015,475100000.0
2008-11-06 19:15:00,1.5801,1.5801,1.57835,1.5785,418200000.0
2008-11-06 19:20:00,1.5785,1.5789,1.57725,1.5786,514600000.0
2008-11-06 19:25:00,1.5787,1.5796,1.57835,1.57845,340400000.0
2008-11-06 19:30:00,1.5784,1.5784,1.5751,1.57735,783600000.0
2008-11-06 19:35:00,1.57715,1.5789,1.57625,1.5777,767700000.0
2008-11-06 19:40:00,1.5777,1.57855,1.57685,1.5772,508399998.0
2008-11-06 19:45:00,1.5772,1.5808,1.5772,1.5808,303000000.0
2008-11-06 19:50:00,1.5807,1.58165,1.57885,1.57905,526500000.0
2008-11-06 19:55:00,1.579,1.58035,1.5786,1.58015,422600000.0
2008-11-06 20:00:00,1.58015,1.5803,1.579,1.5791,362600000.0
2008-11-06 20:05:00,1.5791,1.5791,1.57695,1.57825,591900000.0
2008-11-06 20:10:00,1.57825,1.5783,1.5763,1.5765,493800000.0
2008-11-06 20:15:00,1.5765,1.5774,1.5757,1.5765,602400000.0
2008-11-06 20:20:00,1.57655,1.57805,1.57595,1.5763,524800000.0
2008-11-06 20:25:00,1.5763,1.5764,1.5754,1.5757,282200000.0
2008-11-06 20:30:00,1.5757,1.5762,1.57365,1.5758,483800000.0
2008-11-06 20:35:00,1.5761,1.57725,1.57525,1.57555,565200000.0
2008-11-06 20:40:00,1.57555,1.5758,1.57395,1.57415,413200000.0
2008-11-06 20:45:00,1.5741,1.57515,1.57335,1.57395,318000000.0
2008-11-06 20:50:00,1.57395,1.5749,1.57335,1.57455,347400000.0
2008-11-06 20:55:00,1.57455,1.576,1.5744,1.57475,695500000.0
2008-11-06 21:00:00,1.57475,1.5756,1.5735,1.57535,343600000.0
2008-11-06 21:05:00,1.57535,1.57855,1.57535,1.5766,644400000.0
2008-11-06 21:10:00,1.5767,1.5768,1.5741,1.57525,430000000.0
2008-11-06 21:15:00,1.57525,1.57835,1.5739,1.578,695600000.0
2008-11-06 21:20:00,1.578,1.57805,1.57535,1.5765,815600000.0
2008-11-06 21:25:00,1.5765,1.5765,1.574,1.57445,322200000.0
2008-11-06 21:30:00,1.57445,1.5757,1.5737,1.57395,419600000.0
2008-11-06 21:35:00,1.57395,1.5775,1.5736,1.5775,509818750.0
2008-11-06 21:40:00,1.5775,1.5782,1.57545,1.5781,469200000.0
2008-11-06 21:45:00,1.5782,1.57865,1.5771,1.5775,427400000.0
2008-11-06 21:50:00,1.5775,1.57835,1.5757,1.57575,364600000.0
2008-11-06 21:55:00,1.5757,1.57695,1.57425,1.57505,435000000.0
2008-11-06 22:00:00,1.575,1.5766,1.57485,1.5753,261100000.0
2008-11-06 22:05:00,1.57545,1.57545,1.57355,1.57415,383700000.0
2008-11-06 22:10:00,1.57435,1.5751,1.5737,1.5737,300400000.0
2008-11-06 22:15:00,1.57395,1.5743,1.5728,1.5729,322000000.0
2008-11-06 22:20:00,1.5729,1.5732,1.57265,1.5732,300800000.0
2008-11-06 22:25:00,1.57305,1.57325,1.57035,1.57045,367600000.0
2008-11-06 22:30:00,1.57035,1.57035,1.5653,1.56655,736400000.0
2008-11-06 22:35:00,1.5665,1.56765,1.56615,1.56625,356400000.0
2008-11-06 22:40:00,1.5662,1.5684,1.5651,1.56835,583600000.0
2008-11-06 22:45:00,1.5685,1.5689,1.56735,1.5678,335000000.0
2008-11-06 22:50:00,1.5677,1.5682,1.5672,1.56725,150400000.0
2008-11-06 22:55:00,1.56725,1.56725,1.56505,1.56505,532300000.0
2008-11-06 23:00:00,1.56505,1.5653,1.56185,1.56345,550700000.0
2008-11-06 23:05:00,1.5634,1.56425,1.5627,1.56285,342800000.0
2008-11-06 23:10:00,1.56295,1.5631,1.56255,1.56255,278000000.0
2008-11-06 23:15:00,1.56255,1.5627,1.56135,1.5615,156600000.0
2008-11-06 23:20:00,1.5616,1.5616,1.55665,1.55915,707200000.0
2008-11-06 23:25:00,1.55915,1.56,1.5587,1.5595,459600000.0
2008-11-06 23:30:00,1.55955,1.56225,1.55955,1.5619,222600000.0
2008-11-06 23:35:00,1.5623,1.56455,1.5621,1.56415,297900000.0
2008-11-06 23:40:00,1.5642,1.56525,1.5632,1.56335,238600000.0
2008-11-06 23:45:00,1.56335,1.56355,1.56255,1.56255,281000000.0
2008-11-06 23:50:00,1.56255,1.5626,1.56115,1.56195,133900000.0
2008-11-06 23:55:00,1.56195,1.5627,1.56125,1.5624,323800000.0
2008-11-07 00:00:00,1.5624,1.56285,1.56175,1.5618,254400000.0
2008-11-07 00:05:00,1.5618,1.562,1.5605,1.5618,166000000.0
2008-11-07 00:10:00,1.5618,1.5626,1.56065,1.5622,104000000.0
2008-11-07 00:15:00,1.5621,1.5621,1.56048,1.5615,95200000.0
2008-11-07 00:20:00,1.56175,1.5638,1.56175,1.56255,401799996.0
2008-11-07 00:25:00,1.56255,1.5632,1.56205,1.56255,120400000.0
2008-11-07 00:30:00,1.56265,1.56265,1.56202,1.5622,58600000.0
2008-11-07 00:35:00,1.5622,1.5622,1.5571,1.5584,438700000.0
2008-11-07 00:40:00,1.5584,1.55915,1.558,1.558,94000000.0
2008-11-07 00:45:00,1.558,1.5582,1.5579,1.5582,94300000.0
2008-11-07 00:50:00,1.5582,1.55825,1.55712,1.558,80000000.0
2008-11-07 00:55:00,1.558,1.558,1.55575,1.55665,219000000.0
2008-11-07 01:00:00,1.5566,1.5589,1.5566,1.5589,78800000.0
2008-11-07 01:05:00,1.5587,1.55885,1.5587,1.5587,56100000.0
2008-11-07 01:10:00,1.5587,1.5587,1.5571,1.5571,102000000.0
2008-11-07 01:15:00,1.5571,1.558,1.5571,1.5575,110400000.0
2008-11-07 01:20:00,1.5575,1.5578,1.5562,1.5564,393000000.0
2008-11-07 01:25:00,1.5565,1.5573,1.55585,1.55675,343900000.0
2008-11-07 01:30:00,1.5569,1.5575,1.55625,1.5574,108400000.0
2008-11-07 01:35:00,1.5573,1.55825,1.55695,1.55785,156600000.0
2008-11-07 01:40:00,1.5577,1.55805,1.5565,1.5569,208400000.0
2008-11-07 01:45:00,1.5569,1.55725,1.55669,1.5571,94900000.0
2008-11-07 01:50:00,1.5571,1.5581,1.55705,1.55805,122200000.0
2008-11-07 01:55:00,1.55815,1.55855,1.5567,1.55755,312400000.0
2008-11-07 02:00:00,1.55745,1.5589,1.55685,1.55845,237600000.0
2008-11-07 02:05:00,1.5585,1.5596,1.55845,1.55925,335400000.0
2008-11-07 02:10:00,1.55905,1.55905,1.5588,1.5588,49200000.0
2008-11-07 02:15:00,1.5588,1.5588,1.5573,1.5577,187300000.0
2008-11-07 02:20:00,1.55765,1.55855,1.55705,1.5583,466700000.0
2008-11-07 02:25:00,1.5586,1.55915,1.5577,1.55775,136200000.0
2008-11-07 02:30:00,1.5579,1.5599,1.55775,1.5589,194000000.0
2008-11-07 02:35:00,1.5589,1.5595,1.5574,1.5575,265400000.0
2008-11-07 02:40:00,1.5575,1.558,1.5575,1.5576,209400000.0
2008-11-07 02:45:00,1.5576,1.5576,1.55495,1.5554,352000000.0
2008-11-07 02:50:00,1.5551,1.5557,1.5549,1.55515,361600000.0
2008-11-07 02:55:00,1.55515,1.55545,1.5537,1.5543,216000000.0
2008-11-07 03:00:00,1.5543,1.555,1.55385,1.5545,236400000.0
2008-11-07 03:05:00,1.5545,1.55655,1.5545,1.5564,294400000.0
2008-11-07 03:10:00,1.5564,1.5574,1.5557,1.5569,378900000.0
2008-11-07 03:15:00,1.5569,1.5569,1.55365,1.55425,377500000.0
2008-11-07 03:20:00,1.55425,1.55445,1.55305,1.55345,312700000.0
2008-11-07 03:25:00,1.5536,1.5555,1.5536,1.5552,429000000.0
2008-11-07 03:30:00,1.55504,1.5575,1.55461,1.5559,305300000.0
2008-11-07 03:35:00,1.556,1.5564,1.55585,1.5563,80800000.0
2008-11-07 03:40:00,1.55615,1.5569,1.55595,1.5564,125400000.0
2008-11-07 03:45:00,1.5564,1.55665,1.55605,1.55625,120000000.0
2008-11-07 03:50:00,1.55615,1.55725,1.5561,1.5562,478900000.0
2008-11-07 03:55:00,1.55655,1.5576,1.5565,1.5575,233400000.0
2008-11-07 04:00:00,1.55755,1.5578,1.55675,1.5575,547400000.0
2008-11-07 04:05:00,1.5575,1.5583,1.5575,1.5578,213000000.0
2008-11-07 04:10:00,1.5579,1.55815,1.5577,1.5579,146600000.0
2008-11-07 04:15:00,1.55765,1.55835,1.55765,1.5583,172600000.0
2008-11-07 04:20:00,1.55835,1.56045,1.55795,1.5604,637100000.0
2008-11-07 04:25:00,1.5606,1.5621,1.56055,1.5611,277300000.0
2008-11-07 04:30:00,1.5613,1.56145,1.5604,1.56095,205800000.0
2008-11-07 04:35:00,1.56075,1.56225,1.5607,1.5614,395600000.0
2008-11-07 04:40:00,1.5616,1.56285,1.56145,1.56265,82200000.0
2008-11-07 04:45:00,1.56255,1.5646,1.5625,1.5641,332500000.0
2008-11-07 04:50:00,1.5641,1.5641,1.5637,1.564,64200000.0
2008-11-07 04:55:00,1.56384,1.5642,1.56095,1.5619,326000000.0
2008-11-07 05:00:00,1.56195,1.56315,1.56135,1.56195,264000000.0
2008-11-07 05:05:00,1.56195,1.5622,1.5606,1.5612,185200000.0
2008-11-07 05:10:00,1.5608,1.5611,1.5606,1.561,141600000.0
2008-11-07 05:15:00,1.561,1.5611,1.5595,1.55985,96000000.0
2008-11-07 05:20:00,1.5602,1.56115,1.55955,1.56085,77300000.0
2008-11-07 05:25:00,1.561,1.56115,1.56015,1.5607,270400000.0
2008-11-07 05:30:00,1.5607,1.5614,1.56015,1.5614,418900000.0
2008-11-07 05:35:00,1.5614,1.56215,1.5614,1.5621,322600000.0
2008-11-07 05:40:00,1.56225,1.5639,1.5621,1.5633,156400000.0
2008-11-07 05:45:00,1.5633,1.5633,1.5619,1.56225,421399999.0
2008-11-07 05:50:00,1.5629,1.5668,1.5629,1.5665,268400000.0
2008-11-07 05:55:00,1.5665,1.56785,1.56595,1.567,295100000.0
2008-11-07 06:00:00,1.5671,1.5674,1.5638,1.5654,637400000.0
2008-11-07 06:05:00,1.5652,1.56565,1.564,1.5652,298600000.0
2008-11-07 06:10:00,1.5652,1.5656,1.5646,1.5648,213500000.0
2008-11-07 06:15:00,1.56476,1.5656,1.56426,1.56545,204600000.0
2008-11-07 06:20:00,1.56525,1.56525,1.56345,1.56345,359000000.0
2008-11-07 06:25:00,1.56395,1.5656,1.56395,1.5656,164300000.0
2008-11-07 06:30:00,1.5656,1.5689,1.5656,1.5686,320400000.0
2008-11-07 06:35:00,1.56865,1.56865,1.5668,1.5681,350800000.0
2008-11-07 06:40:00,1.5681,1.5726,1.56785,1.5709,394500000.0
2008-11-07 06:45:00,1.571,1.57105,1.5696,1.5698,610500000.0
2008-11-07 06:50:00,1.5698,1.5698,1.5675,1.5684,347400000.0
2008-11-07 06:55:00,1.56865,1.5693,1.5683,1.56835,460300000.0
2008-11-07 07:00:00,1.5684,1.5696,1.56825,1.56925,124600000.0
2008-11-07 07:05:00,1.5691,1.5693,1.56829,1.56861,62200000.0
2008-11-07 07:10:00,1.5687,1.5687,1.56555,1.5656,134000000.0
2008-11-07 07:15:00,1.56501,1.5669,1.56456,1.56547,270100000.0
2008-11-07 07:20:00,1.56556,1.56645,1.56495,1.5652,167100000.0
2008-11-07 07:25:00,1.5652,1.5653,1.56435,1.5646,48400000.0
2008-11-07 07:30:00,1.5648,1.5668,1.56455,1.5662,135900000.0
2008-11-07 07:35:00,1.5662,1.56641,1.5653,1.56575,874300000.0
2008-11-07 07:40:00,1.5657,1.56855,1.5657,1.5665,418400000.0
2008-11-07 07:45:00,1.5665,1.5665,1.56305,1.56475,654495000.0
2008-11-07 07:50:00,1.56475,1.56565,1.56445,1.5652,549800000.0
2008-11-07 07:55:00,1.5652,1.5652,1.563,1.5642,402400000.0
2008-11-07 08:00:00,1.56425,1.56545,1.5637,1.56485,594500000.0
2008-11-07 08:05:00,1.5648,1.5678,1.56345,1.56735,502200000.0
2008-11-07 08:10:00,1.56743,1.56905,1.5671,1.5679,268900000.0
2008-11-07 08:15:00,1.5687,1.5687,1.56685,1.5674,251900000.0
2008-11-07 08:20:00,1.5676,1.56785,1.5673,1.56735,635099997.0
2008-11-07 08:25:00,1.5674,1.56775,1.56725,1.5673,160800000.0
2008-11-07 08:30:00,1.5673,1.5673,1.5661,1.5667,83100000.0
2008-11-07 08:35:00,1.5669,1.5669,1.56645,1.5665,151800000.0
2008-11-07 08:40:00,1.5665,1.5669,1.56545,1.5661,316200000.0
2008-11-07 08:45:00,1.56595,1.56605,1.56175,1.5638,464299999.0
2008-11-07 08:50:00,1.5638,1.56545,1.56355,1.5639,347800000.0
2008-11-07 08:55:00,1.5639,1.56455,1.5636,1.5639,712400000.0
2008-11-07 09:00:00,1.56395,1.565,1.5636,1.5645,612200000.0
2008-11-07 09:05:00,1.56455,1.5666,1.56455,1.56645,267700000.0
2008-11-07 09:10:00,1.5665,1.5672,1.56545,1.5671,401200000.0
2008-11-07 09:15:00,1.5671,1.56925,1.5669,1.5677,270600000.0
2008-11-07 09:20:00,1.56725,1.56795,1.56675,1.5671,373700000.0
2008-11-07 09:25:00,1.56715,1.57175,1.56705,1.57125,698699999.0
2008-11-07 09:30:00,1.5712,1.5716,1.56985,1.5701,750400000.0
2008-11-07 09:35:00,1.5701,1.57075,1.5696,1.57065,285950000.0
2008-11-07 09:40:00,1.57065,1.57175,1.5697,1.56995,936200000.0
2008-11-07 09:45:00,1.56995,1.57025,1.56895,1.5699,436000000.0
2008-11-07 09:50:00,1.5699,1.57005,1.5664,1.5664,935799999.0
2008-11-07 09:55:00,1.5664,1.56775,1.56455,1.5646,1074700000.0
2008-11-07 10:00:00,1.5646,1.56485,1.55935,1.56125,1733818761.0
2008-11-07 10:05:00,1.56125,1.5667,1.561,1.5657,1039418750.0
2008-11-07 10:10:00,1.5657,1.56845,1.5657,1.56575,857700000.0
2008-11-07 10:15:00,1.56575,1.5692,1.56575,1.5675,905600000.0
2008-11-07 10:20:00,1.5675,1.56935,1.5674,1.5689,1053500002.0
2008-11-07 10:25:00,1.56895,1.5691,1.56605,1.567,760400000.0
2008-11-07 10:30:00,1.56695,1.5696,1.5666,1.56875,877700000.0
2008-11-07 10:35:00,1.56875,1.5714,1.56875,1.5714,648300000.0
2008-11-07 10:40:00,1.5714,1.5733,1.5704,1.5714,1573700001.0
2008-11-07 10:45:00,1.5714,1.5734,1.5714,1.5734,1284100000.0
2008-11-07 10:50:00,1.5735,1.574,1.57235,1.57375,772900000.0
2008-11-07 10:55:00,1.5737,1.57375,1.5721,1.5725,734600000.0
2008-11-07 11:00:00,1.57255,1.5763,1.5725,1.5759,1209800000.0
2008-11-07 11:05:00,1.5759,1.57595,1.57435,1.57525,667100000.0
2008-11-07 11:10:00,1.57525,1.57595,1.5739,1.57435,936000000.0
2008-11-07 11:15:00,1.57435,1.5746,1.57265,1.5736,982700000.0
2008-11-07 11:20:00,1.5736,1.5736,1.5718,1.573,1175500000.0
2008-11-07 11:25:00,1.573,1.5776,1.5725,1.577,1159700000.0
2008-11-07 11:30:00,1.57725,1.57965,1.57715,1.57815,1049100000.0
2008-11-07 11:35:00,1.5781,1.57945,1.5775,1.57885,1342200000.0
2008-11-07 11:40:00,1.57885,1.5806,1.5783,1.5788,1418699998.0
2008-11-07 11:45:00,1.57885,1.57955,1.57765,1.5788,888800000.0
2008-11-07 11:50:00,1.5788,1.5789,1.5773,1.5777,1127300000.0
2008-11-07 11:55:00,1.57765,1.57875,1.5772,1.57865,996900000.0
2008-11-07 12:00:00,1.5787,1.58265,1.5787,1.5824,1118400000.0
2008-11-07 12:05:00,1.58225,1.5823,1.579,1.5802,1084300000.0
2008-11-07 12:10:00,1.5802,1.58115,1.5786,1.57865,1292800000.0
2008-11-07 12:15:00,1.57865,1.5792,1.57775,1.57825,1888000000.0
2008-11-07 12:20:00,1.57835,1.58095,1.5782,1.5805,1477700000.0
2008-11-07 12:25:00,1.58045,1.5821,1.5799,1.5807,701500000.0
2008-11-07 12:30:00,1.5807,1.5809,1.5793,1.5793,1331199994.0
2008-11-07 12:35:00,1.5793,1.5821,1.5793,1.5813,969400000.0
2008-11-07 12:40:00,1.5813,1.58145,1.57735,1.57765,1024200000.0
2008-11-07 12:45:00,1.57755,1.57835,1.5763,1.57635,1092800000.0
2008-11-07 12:50:00,1.57635,1.5787,1.57565,1.57855,863200000.0
2008-11-07 12:55:00,1.5786,1.58135,1.5781,1.581,1121300001.0
2008-11-07 13:00:00,1.58095,1.5813,1.57955,1.57985,763800000.0
2008-11-07 13:05:00,1.5799,1.58015,1.5787,1.5787,514300000.0
2008-11-07 13:10:00,1.57865,1.5791,1.5769,1.57805,953700000.0
2008-11-07 13:15:00,1.57805,1.5805,1.5772,1.5802,804600000.0
2008-11-07 13:20:00,1.5802,1.58025,1.5776,1.57765,688100000.0
2008-11-07 13:25:00,1.57765,1.57765,1.5767,1.5767,684400000.0
2008-11-07 13:30:00,1.5768,1.5771,1.5761,1.5771,671600000.0
2008-11-07 13:35:00,1.57715,1.5791,1.57705,1.57715,1141799999.0
2008-11-07 13:40:00,1.57725,1.57795,1.5762,1.5777,733799999.0
2008-11-07 13:45:00,1.5777,1.5778,1.5767,1.5768,1096700001.0
2008-11-07 13:50:00,1.5768,1.5771,1.57215,1.5731,1056700000.0
2008-11-07 13:55:00,1.5731,1.5731,1.57005,1.57265,1000000000.0
2008-11-07 14:00:00,1.5727,1.57435,1.5721,1.57355,596300000.0
2008-11-07 14:05:00,1.5735,1.5737,1.5721,1.5723,524300000.0
2008-11-07 14:10:00,1.5723,1.5724,1.5717,1.5723,860200000.0
2008-11-07 14:15:00,1.57235,1.57485,1.5721,1.57435,1046800000.0
2008-11-07 14:20:00,1.57435,1.57835,1.57435,1.57805,952600000.0
2008-11-07 14:25:00,1.57805,1.5812,1.5777,1.58075,818000000.0
2008-11-07 14:30:00,1.58075,1.58085,1.57845,1.5786,844100000.0
2008-11-07 14:35:00,1.5786,1.57965,1.5784,1.57945,635500000.0
2008-11-07 14:40:00,1.5795,1.5799,1.57845,1.5795,860100000.0
2008-11-07 14:45:00,1.5796,1.5797,1.5786,1.5792,602300000.0
2008-11-07 14:50:00,1.5792,1.5808,1.57805,1.5783,862400000.0
2008-11-07 14:55:00,1.57815,1.58015,1.57815,1.57985,899200000.0
2008-11-07 15:00:00,1.57985,1.58005,1.5783,1.5798,889400000.0
2008-11-07 15:05:00,1.5799,1.58095,1.5791,1.57925,1229615931.0
2008-11-07 15:10:00,1.57925,1.57975,1.5774,1.5775,820500000.0
2008-11-07 15:15:00,1.5775,1.5811,1.57695,1.581,1194500001.0
2008-11-07 15:20:00,1.581,1.5821,1.5802,1.5807,962400000.0
2008-11-07 15:25:00,1.5807,1.5818,1.5794,1.58035,862800000.0
2008-11-07 15:30:00,1.58042,1.5814,1.5759,1.5785,1882699999.0
2008-11-07 15:35:00,1.5786,1.58155,1.5778,1.5789,993900000.0
2008-11-07 15:40:00,1.5789,1.58755,1.57885,1.5864,997900000.0
2008-11-07 15:45:00,1.5864,1.587,1.5841,1.5859,1273100000.0
2008-11-07 15:50:00,1.58585,1.58625,1.5844,1.58625,1080000000.0
2008-11-07 15:55:00,1.5862,1.58705,1.57925,1.5797,1204496158.0
2008-11-07 16:00:00,1.5797,1.5798,1.5766,1.57875,952000000.0
2008-11-07 16:05:00,1.57875,1.58015,1.5779,1.5791,693096158.0
2008-11-07 16:10:00,1.5791,1.58145,1.5781,1.5805,1113600000.0
2008-11-07 16:15:00,1.58045,1.5807,1.5785,1.58025,838500000.0
2008-11-07 16:20:00,1.5802,1.58035,1.5789,1.5795,1018400000.0
2008-11-07 16:25:00,1.5795,1.5806,1.57895,1.57905,786600000.0
2008-11-07 16:30:00,1.579,1.5793,1.57625,1.57865,816300000.0
2008-11-07 16:35:00,1.57865,1.5788,1.57495,1.5767,716300000.0
2008-11-07 16:40:00,1.57665,1.5777,1.5747,1.5751,665362711.0
2008-11-07 16:45:00,1.57505,1.57595,1.57255,1.5736,968362714.0
2008-11-07 16:50:00,1.5737,1.5758,1.5735,1.57485,2184499978.0
2008-11-07 16:55:00,1.57485,1.5751,1.5722,1.5735,764500000.0
2008-11-07 17:00:00,1.5735,1.57545,1.5725,1.5745,883900000.0
2008-11-07 17:05:00,1.57445,1.5807,1.5744,1.57995,1054000000.0
2008-11-07 17:10:00,1.57995,1.58255,1.57885,1.5805,1012100000.0
2008-11-07 17:15:00,1.5805,1.5824,1.5793,1.5819,1080700000.0
2008-11-07 17:20:00,1.5818,1.5854,1.5816,1.5844,1198600000.0
2008-11-07 17:25:00,1.5844,1.5863,1.5807,1.5807,789300000.0
2008-11-07 17:30:00,1.5807,1.5829,1.5801,1.5817,841300001.0
2008-11-07 17:35:00,1.58175,1.58355,1.58135,1.58335,681800000.0
2008-11-07 17:40:00,1.58335,1.58335,1.5823,1.5824,693600000.0
2008-11-07 17:45:00,1.58255,1.58365,1.582,1.5824,796000000.0
2008-11-07 17:50:00,1.58245,1.58255,1.5781,1.5796,778300000.0
2008-11-07 17:55:00,1.57955,1.58045,1.57595,1.5762,777200000.0
2008-11-07 18:00:00,1.5764,1.5764,1.57255,1.5727,938200000.0
2008-11-07 18:05:00,1.5727,1.57365,1.57,1.57065,742400000.0
2008-11-07 18:10:00,1.57065,1.5749,1.5706,1.5743,731800000.0
2008-11-07 18:15:00,1.5744,1.57615,1.5736,1.5756,726610000.0
2008-11-07 18:20:00,1.5756,1.57625,1.57005,1.57255,804500000.0
2008-11-07 18:25:00,1.5726,1.57415,1.56995,1.57185,1015900004.0
2008-11-07 18:30:00,1.5719,1.5753,1.5715,1.5741,508700000.0
2008-11-07 18:35:00,1.5741,1.57945,1.57405,1.57725,448300000.0
2008-11-07 18:40:00,1.57725,1.57725,1.5745,1.5751,656230000.0
2008-11-07 18:45:00,1.57505,1.5758,1.5741,1.5754,464400000.0
2008-11-07 18:50:00,1.5754,1.5784,1.57175,1.57585,614400000.0
2008-11-07 18:55:00,1.5758,1.5786,1.57475,1.57845,515350000.0
2008-11-07 19:00:00,1.5784,1.5787,1.57485,1.57795,398300000.0
2008-11-07 19:05:00,1.57795,1.57795,1.57585,1.5764,278100000.0
2008-11-07 19:10:00,1.5764,1.5767,1.5736,1.5764,424600000.0
2008-11-07 19:15:00,1.5764,1.5771,1.5738,1.5744,306100000.0
2008-11-07 19:20:00,1.5744,1.5755,1.5741,1.5746,377300000.0
2008-11-07 19:25:00,1.5746,1.5751,1.57195,1.572,308200000.0
2008-11-07 19:30:00,1.57195,1.57385,1.57195,1.57305,239800000.0
2008-11-07 19:35:00,1.573,1.5758,1.57295,1.57575,144200000.0
2008-11-07 19:40:00,1.57575,1.57575,1.57455,1.5747,205750000.0
2008-11-07 19:45:00,1.5747,1.575,1.5736,1.5736,316650000.0
2008-11-07 19:50:00,1.5736,1.57455,1.5735,1.57355,284150000.0
2008-11-07 19:55:00,1.5734,1.5744,1.57235,1.574,446500000.0
2008-11-07 20:00:00,1.574,1.574,1.5719,1.57195,797650013.0
2008-11-07 20:05:00,1.572,1.57205,1.57005,1.5701,279400000.0
2008-11-07 20:10:00,1.57015,1.5708,1.5686,1.56965,248200000.0
2008-11-07 20:15:00,1.56965,1.5709,1.56845,1.57035,283300000.0
2008-11-07 20:20:00,1.5703,1.5703,1.5685,1.5689,189600000.0
2008-11-07 20:25:00,1.56895,1.5719,1.5685,1.57175,299900000.0
2008-11-07 20:30:00,1.5717,1.5717,1.5694,1.57065,159000000.0
2008-11-07 20:35:00,1.57065,1.57305,1.5706,1.5723,151300000.0
2008-11-07 20:40:00,1.5724,1.5729,1.56905,1.56905,579900000.0
2008-11-07 20:45:00,1.56895,1.57125,1.56885,1.57035,797900000.0
2008-11-07 20:50:00,1.5705,1.57145,1.56985,1.5699,102700000.0
2008-11-07 20:55:00,1.56995,1.5703,1.5674,1.5679,182600000.0
2008-11-07 21:00:00,1.56795,1.5682,1.56585,1.5678,306800000.0
2008-11-07 21:05:00,1.56775,1.5689,1.5665,1.5683,153850000.0
2008-11-07 21:10:00,1.5683,1.5707,1.5683,1.5696,399700000.0
2008-11-07 21:15:00,1.56965,1.56985,1.5692,1.5696,59000000.0
2008-11-07 21:20:00,1.5696,1.56995,1.56874,1.5693,185600000.0
2008-11-07 21:25:00,1.5692,1.56935,1.56805,1.56855,77400000.0
2008-11-07 21:30:00,1.56855,1.5689,1.56815,1.56825,111400000.0
2008-11-07 21:35:00,1.56815,1.5682,1.56665,1.5677,166600000.0
2008-11-07 21:40:00,1.56785,1.5715,1.56775,1.5683,255100000.0
2008-11-07 21:45:00,1.5681,1.57085,1.5681,1.5707,256100000.0
2008-11-07 21:50:00,1.57065,1.5711,1.57,1.5706,162700000.0
2008-11-07 21:55:00,1.5707,1.5712,1.56965,1.56985,243800000.0
2008-11-07 22:00:00,1.56985,1.56985,1.56665,1.5669,219000001.0
2008-11-07 22:05:00,1.56655,1.56685,1.5657,1.56575,229200000.0
2008-11-07 22:10:00,1.56595,1.56665,1.56565,1.56665,392800000.0
2008-11-07 22:15:00,1.5666,1.5673,1.5661,1.5667,170100000.0
2008-11-07 22:20:00,1.5666,1.5672,1.56575,1.5661,235600000.0
2008-11-07 22:25:00,1.56605,1.5668,1.5656,1.56575,265800000.0
2008-11-07 22:30:00,1.56575,1.56625,1.5656,1.56575,754200000.0
2008-11-07 22:35:00,1.56575,1.5663,1.56575,1.56575,90600000.0
2008-11-07 22:40:00,1.5659,1.56795,1.56575,1.5679,225000000.0
2008-11-07 22:45:00,1.56795,1.56795,1.56685,1.5672,95600000.0
2008-11-07 22:50:00,1.56725,1.56735,1.5665,1.56695,182300000.0
2008-11-07 22:55:00,1.5669,1.5676,1.5668,1.5671,340800000.0
2008-11-07 23:00:00,1.5671,1.5683,1.56695,1.5673,345500000.0
2008-11-07 23:05:00,1.5672,1.5675,1.56595,1.5661,107600000.0
2008-11-07 23:10:00,1.56605,1.56715,1.5659,1.5668,711399981.0
2008-11-07 23:15:00,1.5668,1.5677,1.5668,1.56745,94199999.0
2008-11-07 23:20:00,1.56745,1.56755,1.5667,1.5667,256900000.0
2008-11-07 23:25:00,1.56625,1.56665,1.5651,1.5652,71200000.0
2008-11-07 23:30:00,1.5652,1.5654,1.56505,1.56515,80000000.0
2008-11-07 23:35:00,1.56515,1.5654,1.565,1.5651,97100000.0
2008-11-07 23:40:00,1.5651,1.56535,1.56451,1.56495,109300000.0
2008-11-07 23:45:00,1.56495,1.56495,1.56465,1.5648,100300000.0
2008-11-07 23:50:00,1.565,1.565,1.56449,1.5648,32600000.0
2008-11-07 23:55:00,1.5647,1.5647,1.5643,1.5644,275199996.0
2008-11-10 00:00:00,1.5759,1.5787,1.5759,1.5775,30000000.0
2008-11-10 00:05:00,1.5784,1.5787,1.5769,1.5772,30000000.0
2008-11-10 00:10:00,1.5771,1.5775,1.577,1.5774,30000000.0
2008-11-10 00:15:00,1.5773,1.5776,1.5772,1.5775,30000000.0
2008-11-10 00:20:00,1.5773,1.5793,1.5773,1.5793,30000000.0
2008-11-10 00:25:00,1.5795,1.5796,1.5793,1.5793,18000000.0
2008-11-10 00:30:00,1.579,1.5792,1.5787,1.579,30000000.0
2008-11-10 00:35:00,1.5789,1.5793,1.5774,1.5775,30000000.0
2008-11-10 00:40:00,1.5774,1.5778,1.5766,1.5774,30000000.0
2008-11-10 00:45:00,1.5776,1.5797,1.5774,1.5796,30000000.0
2008-11-10 00:50:00,1.5797,1.5801,1.5796,1.58,24000000.0
2008-11-10 00:55:00,1.5801,1.5801,1.5778,1.5787,18000000.0
2008-11-10 01:00:00,1.5789,1.5797,1.5789,1.5797,18000000.0
2008-11-10 01:05:00,1.5798,1.581,1.5793,1.5804,30000000.0
2008-11-10 01:10:00,1.5807,1.5813,1.5806,1.581,24000000.0
2008-11-10 01:15:00,1.5811,1.5822,1.5811,1.5822,30000000.0
2008-11-10 01:20:00,1.582,1.5828,1.5819,1.5821,30000000.0
2008-11-10 01:25:00,1.5822,1.5842,1.5818,1.5838,30000000.0
2008-11-10 01:30:00,1.5839,1.5847,1.5824,1.5829,30000000.0
2008-11-10 01:35:00,1.5832,1.5842,1.5829,1.5839,30000000.0
2008-11-10 01:40:00,1.5837,1.5848,1.5837,1.5841,24000000.0
2008-11-10 01:45:00,1.5843,1.5844,1.5839,1.5842,18000000.0
2008-11-10 01:50:00,1.584,1.5844,1.5837,1.5844,30000000.0
2008-11-10 01:55:00,1.5845,1.5852,1.5843,1.5851,24000000.0
2008-11-10 02:00:00,1.5785,1.57965,1.57783,1.57965,330900000.0
2008-11-10 02:05:00,1.57955,1.5811,1.57895,1.5799,235600000.0
2008-11-10 02:10:00,1.5801,1.5812,1.5801,1.5809,119800000.0
2008-11-10 02:15:00,1.5809,1.5824,1.5809,1.58195,295900000.0
2008-11-10 02:20:00,1.5819,1.58275,1.5816,1.582,237500000.0
2008-11-10 02:25:00,1.582,1.5839,1.58175,1.58375,414900000.0
2008-11-10 02:30:00,1.5838,1.58455,1.5817,1.5826,221900000.0
2008-11-10 02:35:00,1.58275,1.5838,1.5825,1.58375,109700000.0
2008-11-10 02:40:00,1.58355,1.58455,1.58355,1.58395,136600000.0
2008-11-10 02:45:00,1.58395,1.58415,1.5835,1.5839,39700000.0
2008-11-10 02:50:00,1.5839,1.58415,1.58345,1.58415,75200000.0
2008-11-10 02:55:00,1.5842,1.58495,1.58404,1.5849,35900000.0
2008-11-10 03:00:00,1.5849,1.5851,1.58455,1.5848,725499994.0
2008-11-10 03:05:00,1.5848,1.5859,1.5845,1.58585,220499999.0
2008-11-10 03:10:00,1.58585,1.5868,1.5848,1.5861,182500000.0
2008-11-10 03:15:00,1.5861,1.5861,1.58545,1.5856,66100000.0
2008-11-10 03:20:00,1.5855,1.5855,1.58465,1.58465,260000000.0
2008-11-10 03:25:00,1.58455,1.58535,1.58445,1.58533,95700000.0
2008-11-10 03:30:00,1.5851,1.58575,1.5846,1.58565,50500000.0
2008-11-10 03:35:00,1.58575,1.5883,1.5856,1.58785,177700000.0
2008-11-10 03:40:00,1.588,1.588,1.58649,1.58649,141800000.0
2008-11-10 03:45:00,1.5868,1.5868,1.5866,1.5866,58100000.0
2008-11-10 03:50:00,1.5866,1.5871,1.5861,1.5871,100500000.0
2008-11-10 03:55:00,1.587,1.5872,1.58695,1.5872,62800000.0
2008-11-10 04:00:00,1.5871,1.58795,1.58605,1.587,270600000.0
2008-11-10 04:05:00,1.587,1.58745,1.5859,1.5861,287900000.0
2008-11-10 04:10:00,1.5861,1.5872,1.5861,1.5871,168500000.0
2008-11-10 04:15:00,1.5871,1.5871,1.587,1.5871,50400000.0
2008-11-10 04:20:00,1.5871,1.5871,1.58596,1.58623,267200000.0
2008-11-10 04:25:00,1.5864,1.5864,1.5862,1.58635,115600000.0
2008-11-10 04:30:00,1.5863,1.58633,1.58586,1.58586,104200000.0
2008-11-10 04:35:00,1.58605,1.58615,1.5856,1.5859,80300000.0
2008-11-10 04:40:00,1.5858,1.58594,1.58499,1.58499,42700000.0
2008-11-10 04:45:00,1.5856,1.58585,1.5853,1.58585,38100000.0
2008-11-10 04:50:00,1.58557,1.58595,1.58557,1.5856,38200000.0
2008-11-10 04:55:00,1.5856,1.586,1.58495,1.5853,52100000.0
2008-11-10 05:00:00,1.5855,1.5859,1.5845,1.5846,153000000.0
2008-11-10 05:05:00,1.5847,1.58515,1.58455,1.58505,81300000.0
2008-11-10 05:10:00,1.585,1.5852,1.5847,1.5849,16600000.0
2008-11-10 05:15:00,1.5849,1.5851,1.5821,1.58335,135875000.0
2008-11-10 05:20:00,1.5833,1.5834,1.58135,1.5816,114900000.0
2008-11-10 05:25:00,1.5814,1.5821,1.5814,1.5818,37500000.0
2008-11-10 05:30:00,1.5818,1.58235,1.5816,1.582,177800000.0
2008-11-10 05:35:00,1.582,1.5832,1.582,1.58295,99200000.0
2008-11-10 05:40:00,1.58315,1.58315,1.58255,1.58275,651200000.0
2008-11-10 05:45:00,1.5827,1.58308,1.58216,1.5828,369999996.0
2008-11-10 05:50:00,1.5828,1.58306,1.58235,1.58265,50900000.0
2008-11-10 05:55:00,1.58265,1.5829,1.58245,1.5826,147600000.0
2008-11-10 06:00:00,1.5827,1.58275,1.58195,1.5823,95700000.0
2008-11-10 06:05:00,1.5822,1.58225,1.58157,1.58157,128900000.0
2008-11-10 06:10:00,1.5822,1.5826,1.58203,1.58224,122600000.0
2008-11-10 06:15:00,1.5825,1.5832,1.58198,1.5829,71000000.0
2008-11-10 06:20:00,1.5829,1.5837,1.5827,1.5828,68700000.0
2008-11-10 06:25:00,1.583,1.5837,1.58295,1.5835,121500000.0
2008-11-10 06:30:00,1.58338,1.5852,1.58313,1.5847,216600000.0
2008-11-10 06:35:00,1.5849,1.58605,1.5847,1.5856,129100000.0
2008-11-10 06:40:00,1.5856,1.5857,1.5847,1.5857,142600000.0
2008-11-10 06:45:00,1.5857,1.58585,1.58425,1.5848,282000000.0
2008-11-10 06:50:00,1.58425,1.5852,1.58415,1.5848,74200000.0
2008-11-10 06:55:00,1.58485,1.58505,1.58465,1.585,46500000.0
2008-11-10 07:00:00,1.58525,1.58555,1.5849,1.58555,57000000.0
2008-11-10 07:05:00,1.5857,1.586,1.58535,1.58545,163100000.0
2008-11-10 07:10:00,1.58545,1.5855,1.58486,1.58501,202100000.0
2008-11-10 07:15:00,1.58525,1.58525,1.5851,1.58525,49800000.0
2008-11-10 07:20:00,1.5852,1.5852,1.58295,1.58375,344899998.0
2008-11-10 07:25:00,1.58375,1.58475,1.5832,1.58425,298600000.0
2008-11-10 07:30:00,1.58455,1.58475,1.5817,1.5817,306600000.0
2008-11-10 07:35:00,1.5817,1.58235,1.5806,1.5814,443200000.0
2008-11-10 07:40:00,1.5815,1.58205,1.5805,1.5806,239200000.0
2008-11-10 07:45:00,1.5806,1.58155,1.58035,1.5808,79100000.0
2008-11-10 07:50:00,1.581,1.58115,1.5778,1.5791,391900000.0
2008-11-10 07:55:00,1.5791,1.57915,1.57785,1.579,665299999.0
2008-11-10 08:00:00,1.57895,1.57915,1.5755,1.57645,708300000.0
2008-11-10 08:05:00,1.57675,1.5798,1.57505,1.5774,576000000.0
2008-11-10 08:10:00,1.5774,1.5774,1.5763,1.5764,337100000.0
2008-11-10 08:15:00,1.57655,1.5769,1.576,1.5768,316500000.0
2008-11-10 08:20:00,1.57665,1.5771,1.5766,1.5768,123775000.0
2008-11-10 08:25:00,1.5767,1.5782,1.5704,1.5716,647500000.0
2008-11-10 08:30:00,1.5716,1.572,1.5664,1.57005,1386000000.0
2008-11-10 08:35:00,1.57005,1.57415,1.5669,1.5717,1077900000.0
2008-11-10 08:40:00,1.5717,1.5742,1.5717,1.5736,324400000.0
2008-11-10 08:45:00,1.5736,1.5744,1.57275,1.5739,567400000.0
2008-11-10 08:50:00,1.5739,1.5739,1.5725,1.5738,147300000.0
2008-11-10 08:55:00,1.5738,1.5742,1.57155,1.5717,302200000.0
2008-11-10 09:00:00,1.57135,1.57155,1.56925,1.5701,329300000.0
2008-11-10 09:05:00,1.5703,1.5703,1.5685,1.5695,331200000.0
2008-11-10 09:10:00,1.56945,1.57,1.5694,1.5699,98100000.0
2008-11-10 09:15:00,1.5698,1.5716,1.56975,1.5716,175200000.0
2008-11-10 09:20:00,1.5717,1.57245,1.5717,1.57215,224800000.0
2008-11-10 09:25:00,1.5721,1.57225,1.57085,1.5712,422800000.0
2008-11-10 09:30:00,1.5714,1.57205,1.56985,1.56985,388000000.0
2008-11-10 09:35:00,1.5701,1.57025,1.5682,1.56915,543449999.0
2008-11-10 09:40:00,1.56915,1.56975,1.569,1.56935,463700000.0
2008-11-10 09:45:00,1.56935,1.56975,1.5687,1.5687,377300000.0
2008-11-10 09:50:00,1.5687,1.56935,1.56785,1.5682,305100000.0
2008-11-10 09:55:00,1.5682,1.5697,1.56805,1.5697,586100000.0
2008-11-10 10:00:00,1.5698,1.5704,1.56855,1.56915,778500007.0
2008-11-10 10:05:00,1.5692,1.5716,1.5692,1.5715,444800000.0
2008-11-10 10:10:00,1.5715,1.5717,1.5708,1.57095,373200000.0
2008-11-10 10:15:00,1.57095,1.5725,1.5704,1.5711,368100000.0
2008-11-10 10:20:00,1.5711,1.57375,1.5705,1.5729,846940000.0
2008-11-10 10:25:00,1.57285,1.57395,1.5728,1.57335,581660000.0
2008-11-10 10:30:00,1.57335,1.5747,1.573,1.57455,744099998.0
2008-11-10 10:35:00,1.57435,1.57745,1.57435,1.5769,1091500000.0
2008-11-10 10:40:00,1.5769,1.57705,1.572,1.5731,1091700000.0
2008-11-10 10:45:00,1.573,1.57675,1.57285,1.5762,567000000.0
2008-11-10 10:50:00,1.5762,1.57735,1.5757,1.5773,1091900000.0
2008-11-10 10:55:00,1.5773,1.57745,1.5762,1.57685,1012800000.0
2008-11-10 11:00:00,1.57685,1.577,1.5767,1.577,1056100000.0
2008-11-10 11:05:00,1.577,1.5771,1.5758,1.57645,659950000.0
2008-11-10 11:10:00,1.57665,1.57825,1.5765,1.5777,474400000.0
2008-11-10 11:15:00,1.57785,1.5793,1.5778,1.579,472000000.0
2008-11-10 11:20:00,1.579,1.57905,1.57765,1.57805,704600000.0
2008-11-10 11:25:00,1.5781,1.57875,1.577,1.57725,695900000.0
2008-11-10 11:30:00,1.5772,1.57785,1.5764,1.57685,586200002.0
2008-11-10 11:35:00,1.5768,1.5778,1.5765,1.5776,501400000.0
2008-11-10 11:40:00,1.5776,1.5798,1.5771,1.5772,966600000.0
2008-11-10 11:45:00,1.57725,1.5778,1.5736,1.5741,1011600000.0
2008-11-10 11:50:00,1.5741,1.5768,1.57405,1.5741,867200000.0
2008-11-10 11:55:00,1.5741,1.5747,1.57235,1.5726,868900000.0
2008-11-10 12:00:00,1.57265,1.57275,1.57115,1.5715,568500000.0
2008-11-10 12:05:00,1.5715,1.5715,1.5698,1.5707,741200000.0
2008-11-10 12:10:00,1.57075,1.57345,1.57065,1.57325,932600000.0
2008-11-10 12:15:00,1.5733,1.57355,1.57285,1.57305,833600000.0
2008-11-10 12:20:00,1.57305,1.5741,1.5727,1.57395,938500000.0
2008-11-10 12:25:00,1.57395,1.575,1.57315,1.5732,880700000.0
2008-11-10 12:30:00,1.5733,1.575,1.5725,1.5736,942200000.0
2008-11-10 12:35:00,1.5736,1.57635,1.5736,1.57615,914400000.0
2008-11-10 12:40:00,1.57615,1.5784,1.57615,1.57745,915800000.0
2008-11-10 12:45:00,1.57745,1.5804,1.57705,1.57955,1264500000.0
2008-11-10 12:50:00,1.57965,1.57985,1.5779,1.5795,799900000.0
2008-11-10 12:55:00,1.5795,1.5795,1.57745,1.5779,568400000.0
2008-11-10 13:00:00,1.5777,1.5791,1.5776,1.57895,446000000.0
2008-11-10 13:05:00,1.579,1.5793,1.5785,1.5793,450700000.0
2008-11-10 13:10:00,1.5793,1.58215,1.5792,1.5803,676100000.0
2008-11-10 13:15:00,1.5803,1.58045,1.57885,1.58005,659800000.0
2008-11-10 13:20:00,1.58005,1.5814,1.57945,1.5799,858800000.0
2008-11-10 13:25:00,1.58005,1.5801,1.57855,1.5795,598800000.0
2008-11-10 13:30:00,1.57955,1.58035,1.57925,1.5799,727600000.0
2008-11-10 13:35:00,1.58025,1.5818,1.58025,1.5812,882800000.0
2008-11-10 13:40:00,1.5812,1.5833,1.58115,1.5822,782700000.0
2008-11-10 13:45:00,1.5822,1.58225,1.5805,1.5806,782100000.0
2008-11-10 13:50:00,1.5806,1.5806,1.5794,1.5802,490200000.0
2008-11-10 13:55:00,1.58015,1.5802,1.578,1.5786,891580000.0
2008-11-10 14:00:00,1.5787,1.57945,1.5783,1.57885,964800000.0
2008-11-10 14:05:00,1.57885,1.5819,1.57875,1.58075,808000000.0
2008-11-10 14:10:00,1.58085,1.58085,1.57895,1.5795,727100000.0
2008-11-10 14:15:00,1.5795,1.58035,1.5793,1.5801,734500000.0
2008-11-10 14:20:00,1.5801,1.5806,1.57875,1.57975,806500000.0
2008-11-10 14:25:00,1.57975,1.5802,1.57915,1.58,452500000.0
2008-11-10 14:30:00,1.58005,1.58025,1.57685,1.5777,671300000.0
2008-11-10 14:35:00,1.5777,1.57915,1.5774,1.5788,853600000.0
2008-11-10 14:40:00,1.5788,1.57925,1.57865,1.57895,810400000.0
2008-11-10 14:45:00,1.57895,1.57975,1.5787,1.57915,544000000.0
2008-11-10 14:50:00,1.5792,1.5801,1.5789,1.5794,782700001.0
2008-11-10 14:55:00,1.5794,1.57965,1.5785,1.5794,434200000.0
2008-11-10 15:00:00,1.57945,1.5803,1.5793,1.57965,603600000.0
2008-11-10 15:05:00,1.57965,1.57965,1.5784,1.5792,618000000.0
2008-11-10 15:10:00,1.5792,1.5793,1.5781,1.5789,918300000.0
2008-11-10 15:15:00,1.5789,1.57955,1.57835,1.57845,578500000.0
2008-11-10 15:20:00,1.5784,1.57865,1.5773,1.57755,619100000.0
2008-11-10 15:25:00,1.5776,1.57775,1.57725,1.57775,955400000.0
2008-11-10 15:30:00,1.57775,1.5797,1.5773,1.5794,826800000.0
2008-11-10 15:35:00,1.57945,1.57995,1.57835,1.57875,1239200000.0
2008-11-10 15:40:00,1.5787,1.5808,1.5785,1.58075,844700000.0
2008-11-10 15:45:00,1.5808,1.5818,1.57995,1.5811,955600000.0
2008-11-10 15:50:00,1.58105,1.58115,1.57955,1.58005,977700000.0
2008-11-10 15:55:00,1.58,1.5801,1.5778,1.5779,868441513.0
2008-11-10 16:00:00,1.5779,1.57795,1.5749,1.5776,977000000.0
2008-11-10 16:05:00,1.5776,1.5778,1.57345,1.57355,957600000.0
2008-11-10 16:10:00,1.5735,1.5735,1.569,1.57215,2025000001.0
2008-11-10 16:15:00,1.57205,1.5722,1.57145,1.57185,2597399974.0
2008-11-10 16:20:00,1.5718,1.5719,1.56985,1.5715,848400000.0
2008-11-10 16:25:00,1.5715,1.5745,1.5715,1.57315,866200000.0
2008-11-10 16:30:00,1.57305,1.5733,1.57095,1.57315,1117000001.0
2008-11-10 16:35:00,1.57315,1.5734,1.57125,1.57195,956700000.0
2008-11-10 16:40:00,1.57195,1.57305,1.57105,1.57105,1101700000.0
2008-11-10 16:45:00,1.5711,1.57225,1.5692,1.56995,1055100000.0
2008-11-10 16:50:00,1.56995,1.56995,1.5664,1.56835,903500000.0
2008-11-10 16:55:00,1.56835,1.5685,1.56305,1.56555,1236299999.0
2008-11-10 17:00:00,1.56545,1.5656,1.56365,1.56425,996600000.0
2008-11-10 17:05:00,1.5644,1.56575,1.56415,1.5653,1011800000.0
2008-11-10 17:10:00,1.5653,1.56735,1.5653,1.5671,834000000.0
2008-11-10 17:15:00,1.5671,1.5675,1.5658,1.5665,874500000.0
2008-11-10 17:20:00,1.56645,1.56925,1.56595,1.56885,1005900000.0
2008-11-10 17:25:00,1.56885,1.56935,1.56725,1.56755,877700000.0
2008-11-10 17:30:00,1.56755,1.56915,1.56735,1.5685,1021700000.0
2008-11-10 17:35:00,1.56815,1.56845,1.5666,1.56685,674700000.0
2008-11-10 17:40:00,1.567,1.56975,1.56665,1.5697,926800000.0
2008-11-10 17:45:00,1.5697,1.5709,1.5675,1.5679,844500000.0
2008-11-10 17:50:00,1.5679,1.56875,1.5668,1.56735,818100000.0
2008-11-10 17:55:00,1.5673,1.57005,1.56565,1.56965,948800000.0
2008-11-10 18:00:00,1.56975,1.57075,1.56895,1.57,1167750000.0
2008-11-10 18:05:00,1.57,1.5738,1.5699,1.57335,1108100000.0
2008-11-10 18:10:00,1.5733,1.57335,1.5687,1.56935,1260700000.0
2008-11-10 18:15:00,1.56935,1.56955,1.56495,1.5661,884100000.0
2008-11-10 18:20:00,1.5662,1.5679,1.5661,1.5676,890700000.0
2008-11-10 18:25:00,1.56755,1.57005,1.56755,1.56945,1172600000.0
2008-11-10 18:30:00,1.56945,1.57045,1.56915,1.5698,808100000.0
2008-11-10 18:35:00,1.56985,1.5702,1.5666,1.56755,890700000.0
2008-11-10 18:40:00,1.56755,1.56785,1.56315,1.56385,980800002.0
2008-11-10 18:45:00,1.5638,1.5638,1.5602,1.56045,943000000.0
2008-11-10 18:50:00,1.5602,1.56155,1.55895,1.5606,758800000.0
2008-11-10 18:55:00,1.5606,1.56585,1.5605,1.5634,1192300000.0
2008-11-10 19:00:00,1.56335,1.565,1.5629,1.56495,338100000.0
2008-11-10 19:05:00,1.56495,1.56745,1.56495,1.56745,354500000.0
2008-11-10 19:10:00,1.5675,1.5675,1.56575,1.5663,326700000.0
2008-11-10 19:15:00,1.5663,1.56695,1.56595,1.5663,326000000.0
2008-11-10 19:20:00,1.56625,1.56715,1.56505,1.5653,274100000.0
2008-11-10 19:25:00,1.5652,1.5659,1.5643,1.56485,489700000.0
2008-11-10 19:30:00,1.5647,1.56475,1.56385,1.56405,393800000.0
2008-11-10 19:35:00,1.564,1.56515,1.5611,1.56325,333400000.0
2008-11-10 19:40:00,1.56325,1.56325,1.5614,1.5629,605299998.0
2008-11-10 19:45:00,1.56275,1.5643,1.5623,1.5637,261900000.0
2008-11-10 19:50:00,1.56365,1.5637,1.56165,1.56195,458203000.0
2008-11-10 19:55:00,1.56195,1.5641,1.5617,1.5624,406100000.0
2008-11-10 20:00:00,1.56205,1.56205,1.5596,1.5598,329200000.0
2008-11-10 20:05:00,1.55985,1.5631,1.5596,1.56285,590900000.0
2008-11-10 20:10:00,1.5629,1.5641,1.56285,1.56345,220300000.0
2008-11-10 20:15:00,1.56345,1.56365,1.5617,1.5629,367800000.0
2008-11-10 20:20:00,1.5629,1.56305,1.55875,1.55875,426800000.0
2008-11-10 20:25:00,1.5592,1.56195,1.5592,1.56155,281300000.0
2008-11-10 20:30:00,1.56165,1.5627,1.56085,1.56085,474799999.0
2008-11-10 20:35:00,1.56075,1.56245,1.5602,1.5621,286300000.0
2008-11-10 20:40:00,1.56215,1.564,1.56205,1.564,212200000.0
2008-11-10 20:45:00,1.564,1.564,1.56255,1.56255,290300000.0
2008-11-10 20:50:00,1.56245,1.5634,1.5623,1.5633,65100000.0
2008-11-10 20:55:00,1.56325,1.5645,1.5631,1.56405,139000000.0
2008-11-10 21:00:00,1.5641,1.56415,1.56335,1.5637,214600000.0
2008-11-10 21:05:00,1.56365,1.5663,1.5633,1.56375,374000000.0
2008-11-10 21:10:00,1.5637,1.56375,1.5626,1.56305,346100000.0
2008-11-10 21:15:00,1.5634,1.56405,1.5629,1.56345,229900000.0
2008-11-10 21:20:00,1.56355,1.5641,1.56015,1.56145,263800000.0
2008-11-10 21:25:00,1.5616,1.56365,1.5616,1.5632,334700000.0
2008-11-10 21:30:00,1.5632,1.5632,1.55945,1.5603,335400000.0
2008-11-10 21:35:00,1.5603,1.56045,1.55885,1.5599,329200000.0
2008-11-10 21:40:00,1.5599,1.56145,1.55975,1.56055,264100000.0
2008-11-10 21:45:00,1.56055,1.56125,1.55915,1.5592,301500000.0
2008-11-10 21:50:00,1.5592,1.56055,1.55875,1.56055,148200000.0
2008-11-10 21:55:00,1.5606,1.5611,1.5599,1.5599,137600000.0
2008-11-10 22:00:00,1.5599,1.5599,1.5583,1.5591,450499998.0
2008-11-10 22:05:00,1.5591,1.55995,1.55865,1.55925,220600000.0
2008-11-10 22:10:00,1.55915,1.56045,1.55915,1.56025,174800000.0
2008-11-10 22:15:00,1.5603,1.5611,1.55985,1.55995,134099998.0
2008-11-10 22:20:00,1.55995,1.56025,1.5591,1.5591,91700000.0
2008-11-10 22:25:00,1.5591,1.55925,1.5581,1.5582,298900000.0
2008-11-10 22:30:00,1.5582,1.5587,1.55815,1.5586,179200000.0
2008-11-10 22:35:00,1.55855,1.55855,1.5577,1.55785,69900000.0
2008-11-10 22:40:00,1.5577,1.5584,1.55725,1.55795,237000000.0
2008-11-10 22:45:00,1.5581,1.55975,1.5578,1.55975,255100000.0
2008-11-10 22:50:00,1.5598,1.5619,1.55945,1.56085,413000000.0
2008-11-10 22:55:00,1.5609,1.5615,1.56054,1.56115,125800000.0
2008-11-10 23:00:00,1.5612,1.5626,1.5612,1.56165,194700000.0
2008-11-10 23:05:00,1.56165,1.56185,1.5608,1.5615,194600000.0
2008-11-10 23:10:00,1.5615,1.56165,1.56115,1.5616,73000000.0
2008-11-10 23:15:00,1.5615,1.56205,1.5609,1.5613,114100000.0
2008-11-10 23:20:00,1.5613,1.5613,1.5597,1.5599,100300000.0
2008-11-10 23:25:00,1.55975,1.56185,1.55975,1.5618,128400000.0
2008-11-10 23:30:00,1.56195,1.5644,1.5617,1.56345,243700000.0
2008-11-10 23:35:00,1.56345,1.56345,1.56199,1.56212,231000000.0
2008-11-10 23:40:00,1.56243,1.56375,1.56165,1.56165,184300000.0
2008-11-10 23:45:00,1.56134,1.5617,1.56035,1.56065,163900000.0
2008-11-10 23:50:00,1.561,1.56115,1.56037,1.56055,30700000.0
2008-11-10 23:55:00,1.56095,1.5614,1.56045,1.5606,136600000.0
2008-11-11 00:00:00,1.56045,1.56175,1.5603,1.5613,111600000.0
2008-11-11 00:05:00,1.5615,1.5616,1.56063,1.5616,171700000.0
2008-11-11 00:10:00,1.56125,1.5616,1.56092,1.5616,271200000.0
2008-11-11 00:15:00,1.5616,1.5618,1.56115,1.5616,21700000.0
2008-11-11 00:20:00,1.56155,1.5621,1.56155,1.5621,16500000.0
2008-11-11 00:25:00,1.56177,1.56378,1.5616,1.56311,192800000.0
2008-11-11 00:30:00,1.5622,1.564,1.5622,1.5635,245000000.0
2008-11-11 00:35:00,1.56345,1.56355,1.56195,1.56245,137700000.0
2008-11-11 00:40:00,1.5625,1.5628,1.56215,1.56265,63400000.0
2008-11-11 00:45:00,1.5626,1.56275,1.5626,1.5627,41400000.0
2008-11-11 00:50:00,1.5618,1.5627,1.5616,1.5621,197700000.0
2008-11-11 00:55:00,1.5621,1.5622,1.56152,1.5622,40800000.0
2008-11-11 01:00:00,1.5622,1.5623,1.56215,1.5622,15900000.0
2008-11-11 01:05:00,1.5622,1.56225,1.562,1.5622,20700000.0
2008-11-11 01:10:00,1.56215,1.56226,1.56167,1.56215,118200000.0
2008-11-11 01:15:00,1.56215,1.56335,1.562,1.56335,88800000.0
2008-11-11 01:20:00,1.5634,1.5648,1.5634,1.5647,64500000.0
2008-11-11 01:25:00,1.5647,1.5655,1.56465,1.5652,153300000.0
2008-11-11 01:30:00,1.5652,1.5655,1.5647,1.5647,109500000.0
2008-11-11 01:35:00,1.5647,1.5647,1.5632,1.5632,334800000.0
2008-11-11 01:40:00,1.5633,1.5635,1.56244,1.5635,88100000.0
2008-11-11 01:45:00,1.5635,1.5635,1.5635,1.5635,20000000.0
2008-11-11 01:50:00,1.5635,1.5635,1.5635,1.5635,20000000.0
2008-11-11 01:55:00,1.5635,1.5635,1.56225,1.5631,101315000.0
2008-11-11 02:00:00,1.5631,1.5633,1.5626,1.5633,175500000.0
2008-11-11 02:05:00,1.56365,1.564,1.5631,1.5638,99000000.0
2008-11-11 02:10:00,1.5638,1.5638,1.5618,1.562,108100000.0
2008-11-11 02:15:00,1.5622,1.5624,1.56165,1.56205,61800000.0
2008-11-11 02:20:00,1.56145,1.56215,1.56106,1.5621,141600000.0
2008-11-11 02:25:00,1.5621,1.5635,1.56205,1.5634,247800000.0
2008-11-11 02:30:00,1.5632,1.5634,1.5612,1.5616,537400000.0
2008-11-11 02:35:00,1.5616,1.56195,1.55935,1.5599,496000000.0
2008-11-11 02:40:00,1.5599,1.56,1.5587,1.5592,479800000.0
2008-11-11 02:45:00,1.5591,1.56045,1.5589,1.5601,383400000.0
2008-11-11 02:50:00,1.56005,1.5602,1.55865,1.55865,274900000.0
2008-11-11 02:55:00,1.5588,1.5588,1.55775,1.5584,360000000.0
2008-11-11 03:00:00,1.5584,1.55965,1.5584,1.55965,138600000.0
2008-11-11 03:05:00,1.5598,1.5606,1.559,1.5592,345600000.0
2008-11-11 03:10:00,1.5592,1.5599,1.55905,1.5591,322500000.0
2008-11-11 03:15:00,1.55915,1.55925,1.55834,1.55858,273600000.0
2008-11-11 03:20:00,1.559,1.5599,1.55855,1.5586,192600000.0
2008-11-11 03:25:00,1.5586,1.5593,1.55845,1.55855,122200000.0
2008-11-11 03:30:00,1.55855,1.55855,1.5571,1.55785,191400000.0
2008-11-11 03:35:00,1.55785,1.55785,1.55725,1.55745,152400000.0
2008-11-11 03:40:00,1.5573,1.55745,1.55555,1.55695,215300000.0
2008-11-11 03:45:00,1.5569,1.55765,1.5565,1.55705,274000000.0
2008-11-11 03:50:00,1.55705,1.5576,1.5561,1.5573,319700000.0
2008-11-11 03:55:00,1.5573,1.5577,1.5573,1.5577,322700000.0
2008-11-11 04:00:00,1.5576,1.55795,1.5575,1.55755,106600000.0
2008-11-11 04:05:00,1.5577,1.55795,1.55738,1.55775,57400000.0
2008-11-11 04:10:00,1.55775,1.55995,1.5576,1.55965,224800000.0
2008-11-11 04:15:00,1.5596,1.56265,1.5595,1.5617,329900000.0
2008-11-11 04:20:00,1.5618,1.56405,1.5618,1.56395,451200000.0
2008-11-11 04:25:00,1.5637,1.56725,1.5629,1.5659,508800000.0
2008-11-11 04:30:00,1.5661,1.5681,1.5659,1.56785,317100000.0
2008-11-11 04:35:00,1.56785,1.5691,1.56715,1.5673,569400000.0
2008-11-11 04:40:00,1.5673,1.5673,1.5663,1.5663,285200000.0
2008-11-11 04:45:00,1.5663,1.5663,1.5651,1.5655,286800000.0
2008-11-11 04:50:00,1.5655,1.5674,1.5647,1.566,576700000.0
2008-11-11 04:55:00,1.5661,1.5662,1.56536,1.5654,70400000.0
2008-11-11 05:00:00,1.56545,1.56585,1.56495,1.5656,83200000.0
2008-11-11 05:05:00,1.5658,1.5663,1.5652,1.5661,195600000.0
2008-11-11 05:10:00,1.5659,1.5659,1.5657,1.5657,104600000.0
2008-11-11 05:15:00,1.5657,1.5657,1.5657,1.5657,60400000.0
2008-11-11 05:20:00,1.56504,1.5657,1.56467,1.56511,197200000.0
2008-11-11 05:25:00,1.56495,1.56585,1.56475,1.5651,167300000.0
2008-11-11 05:30:00,1.565,1.5661,1.5649,1.56573,131200000.0
2008-11-11 05:35:00,1.5661,1.5661,1.5655,1.5656,185400000.0
2008-11-11 05:40:00,1.56575,1.56585,1.56495,1.5652,50100000.0
2008-11-11 05:45:00,1.5653,1.5659,1.56496,1.56585,184200000.0
2008-11-11 05:50:00,1.56585,1.5664,1.5657,1.5657,154000000.0
2008-11-11 05:55:00,1.5657,1.56595,1.56515,1.56595,122400000.0
2008-11-11 06:00:00,1.5659,1.5669,1.5658,1.5667,102300000.0
2008-11-11 06:05:00,1.5667,1.5697,1.5667,1.5692,289400000.0
2008-11-11 06:10:00,1.56925,1.56945,1.5687,1.5687,182200000.0
2008-11-11 06:15:00,1.5687,1.5693,1.56755,1.5683,187200000.0
2008-11-11 06:20:00,1.5685,1.5691,1.56802,1.5685,83000000.0
2008-11-11 06:25:00,1.56875,1.56875,1.56759,1.56855,237900000.0
2008-11-11 06:30:00,1.5685,1.56915,1.56845,1.5691,71900000.0
2008-11-11 06:35:00,1.5691,1.56975,1.5691,1.56975,122400000.0
2008-11-11 06:40:00,1.5697,1.57,1.56805,1.5681,111200000.0
2008-11-11 06:45:00,1.56795,1.56795,1.5666,1.5674,260000007.0
2008-11-11 06:50:00,1.56745,1.56745,1.56625,1.56635,180000000.0
2008-11-11 06:55:00,1.5664,1.56795,1.5654,1.56775,372200000.0
2008-11-11 07:00:00,1.56775,1.56806,1.56738,1.5676,287900000.0
2008-11-11 07:05:00,1.5676,1.5677,1.5661,1.5673,385000000.0
2008-11-11 07:10:00,1.5673,1.5673,1.567,1.56725,138700000.0
2008-11-11 07:15:00,1.5672,1.56745,1.56685,1.5671,109500000.0
2008-11-11 07:20:00,1.56715,1.5672,1.56695,1.56705,68800000.0
2008-11-11 07:25:00,1.567,1.5671,1.56635,1.56645,131200000.0
2008-11-11 07:30:00,1.56645,1.5666,1.5657,1.5657,125800000.0
2008-11-11 07:35:00,1.5657,1.5657,1.56465,1.56475,340700000.0
2008-11-11 07:40:00,1.56475,1.56475,1.5628,1.56345,187400000.0
2008-11-11 07:45:00,1.5635,1.56415,1.56315,1.56415,110400000.0
2008-11-11 07:50:00,1.5642,1.56445,1.564,1.56445,57300000.0
2008-11-11 07:55:00,1.5645,1.5658,1.5645,1.5655,489900000.0
2008-11-11 08:00:00,1.5656,1.5661,1.56508,1.56585,152600000.0
2008-11-11 08:05:00,1.5659,1.5659,1.56525,1.5654,100800000.0
2008-11-11 08:10:00,1.56535,1.5655,1.56513,1.56537,91200000.0
2008-11-11 08:15:00,1.5654,1.56695,1.5653,1.56695,128600000.0
2008-11-11 08:20:00,1.5669,1.5675,1.56635,1.56655,140200000.0
2008-11-11 08:25:00,1.5666,1.567,1.5659,1.56635,95800000.0
2008-11-11 08:30:00,1.56645,1.56645,1.56605,1.5663,72600000.0
2008-11-11 08:35:00,1.5663,1.5667,1.5663,1.5663,142600000.0
2008-11-11 08:40:00,1.5664,1.56735,1.56625,1.567,217200000.0
2008-11-11 08:45:00,1.567,1.56705,1.56545,1.56545,138000000.0
2008-11-11 08:50:00,1.5656,1.5664,1.5651,1.56525,581200003.0
2008-11-11 08:55:00,1.56545,1.5655,1.56325,1.56395,329300000.0
2008-11-11 09:00:00,1.56395,1.5642,1.5617,1.56205,371400000.0
2008-11-11 09:05:00,1.56205,1.56405,1.56085,1.5636,273800000.0
2008-11-11 09:10:00,1.56325,1.56355,1.5619,1.5628,129600000.0
2008-11-11 09:15:00,1.5628,1.56355,1.56205,1.56205,201400000.0
2008-11-11 09:20:00,1.56205,1.5656,1.56205,1.56495,451000000.0
2008-11-11 09:25:00,1.565,1.5655,1.564,1.565,396800000.0
2008-11-11 09:30:00,1.565,1.565,1.56345,1.5638,199900000.0
2008-11-11 09:35:00,1.5639,1.564,1.56155,1.56165,293700000.0
2008-11-11 09:40:00,1.5617,1.5638,1.56155,1.5637,292300000.0
2008-11-11 09:45:00,1.5637,1.5637,1.56155,1.5616,287800000.0
2008-11-11 09:50:00,1.5616,1.5626,1.559,1.56,551200000.0
2008-11-11 09:55:00,1.56015,1.5609,1.5567,1.5582,672900000.0
2008-11-11 10:00:00,1.5582,1.55865,1.55655,1.55765,885300000.0
2008-11-11 10:05:00,1.55775,1.5598,1.5571,1.55945,438500000.0
2008-11-11 10:10:00,1.5594,1.5608,1.5592,1.56035,908900000.0
2008-11-11 10:15:00,1.5604,1.56165,1.5601,1.56155,779100000.0
2008-11-11 10:20:00,1.5616,1.5619,1.5607,1.56135,654900000.0
2008-11-11 10:25:00,1.5614,1.5641,1.5614,1.56155,772700000.0
2008-11-11 10:30:00,1.56155,1.5618,1.5604,1.5611,429800000.0
2008-11-11 10:35:00,1.5611,1.5612,1.55965,1.5605,541600000.0
2008-11-11 10:40:00,1.5605,1.56075,1.55955,1.55975,436100000.0
2008-11-11 10:45:00,1.5598,1.56055,1.5575,1.5585,776600000.0
2008-11-11 10:50:00,1.5585,1.55905,1.558,1.55875,697400000.0
2008-11-11 10:55:00,1.5588,1.55955,1.55795,1.55855,938100000.0
2008-11-11 11:00:00,1.55855,1.5609,1.55815,1.56085,1110300000.0
2008-11-11 11:05:00,1.5608,1.5614,1.55995,1.56105,856000000.0
2008-11-11 11:10:00,1.56115,1.56185,1.56075,1.56075,877800000.0
2008-11-11 11:15:00,1.56075,1.561,1.55835,1.55865,578400000.0
2008-11-11 11:20:00,1.55865,1.56125,1.5576,1.56035,906700000.0
2008-11-11 11:25:00,1.5604,1.56175,1.55985,1.5616,747300000.0
2008-11-11 11:30:00,1.5615,1.563,1.56045,1.56185,742100000.0
2008-11-11 11:35:00,1.5618,1.56275,1.5608,1.56125,777600000.0
2008-11-11 11:40:00,1.56125,1.5621,1.5598,1.56205,708000000.0
2008-11-11 11:45:00,1.56215,1.5625,1.55975,1.56,551700000.0
2008-11-11 11:50:00,1.55995,1.56,1.5589,1.55985,426600000.0
2008-11-11 11:55:00,1.55985,1.5609,1.55965,1.56015,852700000.0
2008-11-11 12:00:00,1.5602,1.56075,1.5563,1.5573,948300000.0
2008-11-11 12:05:00,1.5573,1.5594,1.5572,1.55925,999400000.0
2008-11-11 12:10:00,1.55935,1.5602,1.55845,1.55855,630300000.0
2008-11-11 12:15:00,1.5585,1.56075,1.5581,1.56035,725100000.0
2008-11-11 12:20:00,1.56035,1.5625,1.5601,1.5604,688700000.0
2008-11-11 12:25:00,1.5606,1.5613,1.5586,1.5596,889600008.0
2008-11-11 12:30:00,1.5598,1.56075,1.558,1.5581,773500000.0
2008-11-11 12:35:00,1.5581,1.5581,1.5547,1.55755,1012300000.0
2008-11-11 12:40:00,1.55755,1.5583,1.5564,1.55665,786100000.0
2008-11-11 12:45:00,1.55665,1.55805,1.5539,1.5539,861600001.0
2008-11-11 12:50:00,1.55385,1.5553,1.5506,1.55185,1086600000.0
2008-11-11 12:55:00,1.5519,1.55375,1.5517,1.5526,876300000.0
2008-11-11 13:00:00,1.55265,1.5545,1.55265,1.5533,645200000.0
2008-11-11 13:05:00,1.5533,1.555,1.55305,1.55405,827400000.0
2008-11-11 13:10:00,1.55395,1.5564,1.55385,1.5554,866150000.0
2008-11-11 13:15:00,1.5554,1.55705,1.5542,1.5557,619440000.0
2008-11-11 13:20:00,1.5557,1.55585,1.5546,1.55485,395500000.0
2008-11-11 13:25:00,1.55485,1.5561,1.55425,1.5556,573500000.0
2008-11-11 13:30:00,1.55565,1.5561,1.55525,1.55555,491800000.0
2008-11-11 13:35:00,1.5555,1.5556,1.5544,1.55445,384200000.0
2008-11-11 13:40:00,1.55445,1.5562,1.5538,1.5554,793800000.0
2008-11-11 13:45:00,1.55545,1.55665,1.5551,1.5558,692700000.0
2008-11-11 13:50:00,1.5558,1.5582,1.5553,1.5581,804200000.0
2008-11-11 13:55:00,1.55825,1.55945,1.55775,1.5584,819900000.0
2008-11-11 14:00:00,1.55845,1.55855,1.55735,1.5576,482300000.0
2008-11-11 14:05:00,1.5576,1.55795,1.55705,1.5572,498600000.0
2008-11-11 14:10:00,1.5572,1.5572,1.5563,1.55685,338100000.0
2008-11-11 14:15:00,1.55685,1.557,1.5564,1.5564,487000000.0
2008-11-11 14:20:00,1.55635,1.55635,1.5549,1.55505,611899998.0
2008-11-11 14:25:00,1.5551,1.5551,1.55335,1.5542,458500000.0
2008-11-11 14:30:00,1.5542,1.55615,1.55395,1.5545,502500000.0
2008-11-11 14:35:00,1.5545,1.55645,1.5544,1.55575,475100000.0
2008-11-11 14:40:00,1.55585,1.5573,1.55555,1.55715,417400000.0
2008-11-11 14:45:00,1.55715,1.5602,1.55665,1.5602,516100000.0
2008-11-11 14:50:00,1.5602,1.562,1.5585,1.55985,836600000.0
2008-11-11 14:55:00,1.5599,1.56035,1.5587,1.56005,435500000.0
2008-11-11 15:00:00,1.5601,1.5647,1.5595,1.5641,956300000.0
2008-11-11 15:05:00,1.56405,1.5642,1.5628,1.56345,1306100000.0
2008-11-11 15:10:00,1.56345,1.5653,1.56345,1.5651,1253200000.0
2008-11-11 15:15:00,1.5652,1.5652,1.5607,1.56135,624220000.0
2008-11-11 15:20:00,1.5614,1.5616,1.55565,1.55675,657800000.0
2008-11-11 15:25:00,1.5568,1.5568,1.55375,1.55405,841600000.0
2008-11-11 15:30:00,1.55405,1.5556,1.55405,1.5546,688775000.0
2008-11-11 15:35:00,1.5547,1.55655,1.5546,1.5554,868075000.0
2008-11-11 15:40:00,1.5554,1.558,1.55415,1.5578,627075000.0
2008-11-11 15:45:00,1.5578,1.55925,1.55695,1.55765,885900000.0
2008-11-11 15:50:00,1.55765,1.55785,1.5555,1.55625,585300000.0
2008-11-11 15:55:00,1.5563,1.55645,1.5557,1.55605,620115000.0
2008-11-11 16:00:00,1.55605,1.55635,1.5547,1.5561,436700000.0
2008-11-11 16:05:00,1.55615,1.55875,1.55615,1.55635,573200000.0
2008-11-11 16:10:00,1.5564,1.55655,1.556,1.55625,939500000.0
2008-11-11 16:15:00,1.5562,1.55655,1.5559,1.55635,1535600000.0
2008-11-11 16:20:00,1.55635,1.5568,1.55505,1.55675,549800000.0
2008-11-11 16:25:00,1.5568,1.5571,1.55615,1.55645,432500000.0
2008-11-11 16:30:00,1.5565,1.5588,1.55525,1.5553,667100000.0
2008-11-11 16:35:00,1.5553,1.5558,1.55495,1.555,435500000.0
2008-11-11 16:40:00,1.55505,1.55555,1.55175,1.55255,695200000.0
2008-11-11 16:45:00,1.5526,1.5533,1.5512,1.55325,613500000.0
2008-11-11 16:50:00,1.55325,1.55375,1.5519,1.55305,646600000.0
2008-11-11 16:55:00,1.55305,1.55355,1.55015,1.5503,977400001.0
2008-11-11 17:00:00,1.5502,1.5507,1.54855,1.54865,803600000.0
2008-11-11 17:05:00,1.54865,1.5495,1.54785,1.548,986100000.0
2008-11-11 17:10:00,1.54805,1.55065,1.54795,1.55035,977700001.0
2008-11-11 17:15:00,1.5503,1.5506,1.549,1.54985,807500000.0
2008-11-11 17:20:00,1.5498,1.5502,1.54375,1.545,983216503.0
2008-11-11 17:25:00,1.545,1.54635,1.54395,1.54425,1314699999.0
2008-11-11 17:30:00,1.54425,1.54695,1.54275,1.54685,842800000.0
2008-11-11 17:35:00,1.54695,1.54755,1.54325,1.54385,1014900000.0
2008-11-11 17:40:00,1.5438,1.5468,1.54365,1.5443,840200000.0
2008-11-11 17:45:00,1.5443,1.54565,1.54235,1.5435,875485000.0
2008-11-11 17:50:00,1.5435,1.54365,1.5422,1.5427,760400000.0
2008-11-11 17:55:00,1.54265,1.54365,1.54095,1.54155,815800000.0
2008-11-11 18:00:00,1.54155,1.54265,1.53845,1.54105,939531000.0
2008-11-11 18:05:00,1.54105,1.54115,1.5389,1.53975,616593000.0
2008-11-11 18:10:00,1.53975,1.5402,1.5371,1.5383,1084707500.0
2008-11-11 18:15:00,1.5382,1.54275,1.53805,1.54175,1105500000.0
2008-11-11 18:20:00,1.5417,1.5433,1.5413,1.5419,1556400005.0
2008-11-11 18:25:00,1.5419,1.5419,1.5401,1.5409,978800001.0
2008-11-11 18:30:00,1.54095,1.5417,1.53985,1.5406,998400000.0
2008-11-11 18:35:00,1.5405,1.54275,1.5394,1.5418,905600000.0
2008-11-11 18:40:00,1.5418,1.54435,1.5418,1.5441,805100000.0
2008-11-11 18:45:00,1.5441,1.5458,1.54295,1.5433,819700000.0
2008-11-11 18:50:00,1.54315,1.54315,1.53925,1.5425,1179100001.0
2008-11-11 18:55:00,1.5425,1.54255,1.54125,1.5417,504100000.0
2008-11-11 19:00:00,1.5417,1.54205,1.54095,1.5411,430300000.0
2008-11-11 19:05:00,1.5411,1.5413,1.5395,1.5397,530000000.0
2008-11-11 19:10:00,1.53955,1.54035,1.539,1.54025,497600000.0
2008-11-11 19:15:00,1.5403,1.54205,1.5402,1.54065,512099998.0
2008-11-11 19:20:00,1.5406,1.54095,1.5397,1.53985,688500000.0
2008-11-11 19:25:00,1.53985,1.5406,1.53975,1.53975,470200000.0
2008-11-11 19:30:00,1.5397,1.54225,1.53955,1.5421,308000000.0
2008-11-11 19:35:00,1.5422,1.54295,1.54155,1.54255,236300000.0
2008-11-11 19:40:00,1.54255,1.5435,1.5413,1.5419,454700000.0
2008-11-11 19:45:00,1.54185,1.5419,1.54045,1.54115,335300000.0
2008-11-11 19:50:00,1.54115,1.54115,1.53935,1.5403,467100000.0
2008-11-11 19:55:00,1.5403,1.54175,1.5402,1.54135,324100000.0
2008-11-11 20:00:00,1.54135,1.5417,1.54055,1.54145,402400000.0
2008-11-11 20:05:00,1.54145,1.54185,1.54125,1.5418,434700000.0
2008-11-11 20:10:00,1.54175,1.54405,1.54125,1.54305,640080000.0
2008-11-11 20:15:00,1.54305,1.54335,1.5422,1.54225,233600000.0
2008-11-11 20:20:00,1.54225,1.54235,1.5385,1.53855,312100000.0
2008-11-11 20:25:00,1.53855,1.5389,1.5367,1.53805,698000000.0
2008-11-11 20:30:00,1.5381,1.53935,1.53685,1.53685,403100000.0
2008-11-11 20:35:00,1.5368,1.53815,1.536,1.5379,391100000.0
2008-11-11 20:40:00,1.5379,1.5404,1.53785,1.539,415600000.0
2008-11-11 20:45:00,1.539,1.53935,1.53775,1.53855,482800000.0
2008-11-11 20:50:00,1.5385,1.54205,1.5383,1.5412,461640000.0
2008-11-11 20:55:00,1.5413,1.5426,1.5405,1.5415,440300000.0
2008-11-11 21:00:00,1.54135,1.5434,1.54055,1.5414,551000000.0
2008-11-11 21:05:00,1.5414,1.5425,1.54065,1.54075,245300000.0
2008-11-11 21:10:00,1.54075,1.54335,1.54075,1.5426,179100000.0
2008-11-11 21:15:00,1.5427,1.54385,1.54235,1.54385,179500000.0
2008-11-11 21:20:00,1.5438,1.54685,1.54255,1.5428,567792500.0
2008-11-11 21:25:00,1.54295,1.5469,1.54265,1.5469,403200000.0
2008-11-11 21:30:00,1.5469,1.5471,1.5421,1.54515,769199998.0
2008-11-11 21:35:00,1.54515,1.54605,1.5432,1.54405,401400000.0
2008-11-11 21:40:00,1.5441,1.5444,1.5427,1.5428,512960000.0
2008-11-11 21:45:00,1.5429,1.54375,1.5423,1.54255,323500000.0
2008-11-11 21:50:00,1.5427,1.5427,1.54045,1.5412,251700000.0
2008-11-11 21:55:00,1.5412,1.54155,1.5405,1.5405,136200000.0
2008-11-11 22:00:00,1.5404,1.54065,1.53935,1.53985,461500000.0
2008-11-11 22:05:00,1.53975,1.5418,1.53975,1.5415,271000000.0
2008-11-11 22:10:00,1.5415,1.5419,1.54095,1.54095,177700000.0
2008-11-11 22:15:00,1.54095,1.5419,1.54095,1.5416,66300000.0
2008-11-11 22:20:00,1.54145,1.542,1.54145,1.54145,75000000.0
2008-11-11 22:25:00,1.54145,1.5416,1.5403,1.54115,202900000.0
2008-11-11 22:30:00,1.54115,1.54115,1.5397,1.5399,192700000.0
2008-11-11 22:35:00,1.5399,1.5403,1.5392,1.5394,270200000.0
2008-11-11 22:40:00,1.5399,1.54015,1.5394,1.54015,189500000.0
2008-11-11 22:45:00,1.54015,1.54075,1.5399,1.54035,176600000.0
2008-11-11 22:50:00,1.5403,1.54065,1.54025,1.54035,43800000.0
2008-11-11 22:55:00,1.54035,1.54045,1.53845,1.53845,195800000.0
2008-11-11 23:00:00,1.5385,1.53885,1.5378,1.5385,195700000.0
2008-11-11 23:05:00,1.5385,1.5385,1.5383,1.5384,52000000.0
2008-11-11 23:10:00,1.5384,1.53855,1.53785,1.53825,118600000.0
2008-11-11 23:15:00,1.53825,1.5385,1.5382,1.5383,36300000.0
2008-11-11 23:20:00,1.5383,1.53855,1.53769,1.53843,128100000.0
2008-11-11 23:25:00,1.5385,1.5386,1.53765,1.5381,99000000.0
2008-11-11 23:30:00,1.5381,1.53815,1.53759,1.5376,194000000.0
2008-11-11 23:35:00,1.53772,1.53795,1.53738,1.53775,72900000.0
2008-11-11 23:40:00,1.5378,1.53795,1.5375,1.5376,96800000.0
2008-11-11 23:45:00,1.5377,1.5383,1.53708,1.53777,135200000.0
2008-11-11 23:50:00,1.53765,1.5381,1.53727,1.53758,88600000.0
2008-11-11 23:55:00,1.53778,1.53825,1.53757,1.53805,158100000.0
2008-11-12 00:00:00,1.53805,1.53805,1.53745,1.53755,135400000.0
2008-11-12 00:05:00,1.53755,1.5376,1.5362,1.5374,152100000.0
2008-11-12 00:10:00,1.5374,1.5374,1.53691,1.5372,85000000.0
2008-11-12 00:15:00,1.5372,1.5373,1.53662,1.5371,151200000.0
2008-11-12 00:20:00,1.5372,1.5385,1.537,1.53825,105200000.0
2008-11-12 00:25:00,1.5383,1.5387,1.53765,1.5384,108800000.0
2008-11-12 00:30:00,1.5384,1.5384,1.53714,1.5384,63200000.0
2008-11-12 00:35:00,1.5384,1.5384,1.5376,1.5381,188600000.0
2008-11-12 00:40:00,1.5379,1.53815,1.5373,1.5376,177340000.0
2008-11-12 00:45:00,1.53775,1.5378,1.5373,1.5378,53400000.0
2008-11-12 00:50:00,1.53716,1.53785,1.53713,1.5378,286500000.0
2008-11-12 00:55:00,1.53775,1.5378,1.5374,1.53755,40200000.0
2008-11-12 01:00:00,1.53755,1.5377,1.5368,1.537,292100000.0
2008-11-12 01:05:00,1.537,1.537,1.53575,1.53675,325200000.0
2008-11-12 01:10:00,1.53675,1.53755,1.5363,1.5375,79800000.0
2008-11-12 01:15:00,1.5375,1.53765,1.53688,1.5375,268800000.0
2008-11-12 01:20:00,1.53765,1.538,1.53673,1.53688,216600000.0
2008-11-12 01:25:00,1.5367,1.53765,1.5367,1.5375,162400000.0
2008-11-12 01:30:00,1.53745,1.53755,1.5348,1.5353,396700000.0
2008-11-12 01:35:00,1.5353,1.5353,1.53475,1.53515,103900000.0
2008-11-12 01:40:00,1.53515,1.53555,1.53485,1.53505,253300000.0
2008-11-12 01:45:00,1.53505,1.5358,1.53445,1.5351,431212500.0
2008-11-12 01:50:00,1.53505,1.53585,1.535,1.53565,356700000.0
2008-11-12 01:55:00,1.5356,1.53815,1.5351,1.53785,485600000.0
2008-11-12 02:00:00,1.53795,1.5404,1.53765,1.5382,318000000.0
2008-11-12 02:05:00,1.5382,1.5393,1.5382,1.5391,223600000.0
2008-11-12 02:10:00,1.539,1.53975,1.53875,1.53915,297400000.0
2008-11-12 02:15:00,1.53935,1.5406,1.5393,1.5406,174000000.0
2008-11-12 02:20:00,1.5406,1.54155,1.53995,1.54075,348600000.0
2008-11-12 02:25:00,1.5409,1.5413,1.54015,1.5402,140900000.0
2008-11-12 02:30:00,1.5402,1.5408,1.53945,1.54,73200000.0
2008-11-12 02:35:00,1.53965,1.54175,1.5396,1.54165,242700000.0
2008-11-12 02:40:00,1.54165,1.5419,1.54035,1.5416,222600000.0
2008-11-12 02:45:00,1.5416,1.5416,1.5403,1.5413,230900000.0
2008-11-12 02:50:00,1.5404,1.5415,1.5397,1.541,363800000.0
2008-11-12 02:55:00,1.54115,1.5412,1.54025,1.5405,412200000.0
2008-11-12 03:00:00,1.5405,1.5411,1.5397,1.541,233300000.0
2008-11-12 03:05:00,1.5412,1.54215,1.5412,1.5414,393000000.0
2008-11-12 03:10:00,1.54125,1.5418,1.54105,1.5417,112900000.0
2008-11-12 03:15:00,1.5417,1.5436,1.5417,1.5436,261900000.0
2008-11-12 03:20:00,1.5436,1.5443,1.54345,1.5443,402000000.0
2008-11-12 03:25:00,1.54435,1.5445,1.54345,1.54345,240500000.0
2008-11-12 03:30:00,1.5435,1.5445,1.5434,1.5445,30600000.0
2008-11-12 03:35:00,1.5445,1.5454,1.5445,1.5452,121500000.0
2008-11-12 03:40:00,1.5447,1.5447,1.54385,1.5442,141800000.0
2008-11-12 03:45:00,1.5442,1.5452,1.54345,1.545,210300000.0
2008-11-12 03:50:00,1.54505,1.5459,1.5449,1.5457,222300000.0
2008-11-12 03:55:00,1.5455,1.5457,1.54505,1.5452,65100000.0
2008-11-12 04:00:00,1.54446,1.5452,1.5444,1.5452,152000000.0
2008-11-12 04:05:00,1.545,1.5453,1.545,1.5453,89100000.0
2008-11-12 04:10:00,1.54525,1.54525,1.544,1.544,99300000.0
2008-11-12 04:15:00,1.544,1.54415,1.5439,1.5439,175500000.0
2008-11-12 04:20:00,1.54395,1.5441,1.5435,1.5435,72600000.0
2008-11-12 04:25:00,1.5435,1.5438,1.5433,1.5435,126600000.0
2008-11-12 04:30:00,1.5435,1.5435,1.54295,1.5433,93200000.0
2008-11-12 04:35:00,1.54335,1.5435,1.5427,1.5428,162600000.0
2008-11-12 04:40:00,1.5428,1.5428,1.5422,1.5426,53200000.0
2008-11-12 04:45:00,1.54275,1.5434,1.5424,1.5432,214900000.0
2008-11-12 04:50:00,1.5432,1.54355,1.5432,1.54355,215000000.0
2008-11-12 04:55:00,1.5435,1.5438,1.5429,1.54325,228800000.0
2008-11-12 05:00:00,1.54315,1.5439,1.54275,1.5437,283400000.0
2008-11-12 05:05:00,1.5437,1.5439,1.54315,1.5439,344800000.0
2008-11-12 05:10:00,1.5437,1.5438,1.54295,1.5434,219000000.0
2008-11-12 05:15:00,1.5434,1.5434,1.5415,1.5416,559800000.0
2008-11-12 05:20:00,1.5416,1.5423,1.5414,1.5414,552800000.0
2008-11-12 05:25:00,1.54155,1.5416,1.5397,1.53985,156800000.0
2008-11-12 05:30:00,1.5399,1.5399,1.53865,1.5391,381500000.0
2008-11-12 05:35:00,1.5391,1.53955,1.53905,1.53915,213300000.0
2008-11-12 05:40:00,1.53925,1.5394,1.5389,1.53915,404500000.0
2008-11-12 05:45:00,1.53915,1.5415,1.5388,1.541,364200000.0
2008-11-12 05:50:00,1.541,1.541,1.53895,1.5391,192900000.0
2008-11-12 05:55:00,1.5391,1.5394,1.5391,1.53935,293400000.0
2008-11-12 06:00:00,1.53935,1.53935,1.5388,1.5391,175900000.0
2008-11-12 06:05:00,1.5391,1.53975,1.53843,1.53975,130000000.0
2008-11-12 06:10:00,1.53975,1.54185,1.53935,1.5411,304300000.0
2008-11-12 06:15:00,1.5412,1.5427,1.54105,1.54205,342500000.0
2008-11-12 06:20:00,1.54205,1.5435,1.5418,1.54245,271000000.0
2008-11-12 06:25:00,1.5425,1.5427,1.54145,1.5415,228400000.0
2008-11-12 06:30:00,1.5416,1.5417,1.54114,1.54122,78300000.0
2008-11-12 06:35:00,1.5416,1.54197,1.54123,1.54155,169900000.0
2008-11-12 06:40:00,1.54142,1.54265,1.5406,1.5408,168800000.0
2008-11-12 06:45:00,1.5412,1.5422,1.54115,1.5422,135800000.0
2008-11-12 06:50:00,1.5422,1.54315,1.5421,1.54275,124200000.0
2008-11-12 06:55:00,1.54285,1.54385,1.54285,1.5434,217100000.0
2008-11-12 07:00:00,1.5434,1.5434,1.5404,1.5426,299500000.0
2008-11-12 07:05:00,1.5426,1.54272,1.54175,1.54175,175100000.0
2008-11-12 07:10:00,1.5416,1.54185,1.54095,1.54145,166600000.0
2008-11-12 07:15:00,1.54145,1.5415,1.53915,1.54125,230300000.0
2008-11-12 07:20:00,1.54125,1.5419,1.54085,1.5411,179900000.0
2008-11-12 07:25:00,1.5411,1.5418,1.541,1.5415,232000000.0
2008-11-12 07:30:00,1.5415,1.5416,1.53975,1.54005,274666250.0
2008-11-12 07:35:00,1.53985,1.5413,1.53965,1.54125,292200000.0
2008-11-12 07:40:00,1.54125,1.5431,1.5412,1.5428,356600000.0
2008-11-12 07:45:00,1.5428,1.5445,1.5426,1.5433,362000000.0
2008-11-12 07:50:00,1.5433,1.5445,1.54315,1.54395,444000000.0
2008-11-12 07:55:00,1.54395,1.5443,1.54265,1.54265,262600000.0
2008-11-12 08:00:00,1.5424,1.54445,1.5424,1.5441,939500000.0
2008-11-12 08:05:00,1.54415,1.5447,1.54405,1.5443,207300000.0
2008-11-12 08:10:00,1.54445,1.54535,1.5443,1.54525,141000000.0
2008-11-12 08:15:00,1.5452,1.5452,1.5437,1.54405,146900000.0
2008-11-12 08:20:00,1.5442,1.54465,1.5439,1.54465,34600000.0
2008-11-12 08:25:00,1.5448,1.54635,1.5448,1.5456,131600000.0
2008-11-12 08:30:00,1.5456,1.54565,1.5442,1.5444,110500000.0
2008-11-12 08:35:00,1.54435,1.54435,1.5422,1.5433,344200000.0
2008-11-12 08:40:00,1.5433,1.5455,1.54325,1.5449,481700004.0
2008-11-12 08:45:00,1.54458,1.54505,1.54438,1.54505,336800000.0
2008-11-12 08:50:00,1.54505,1.5452,1.54425,1.5443,385800000.0
2008-11-12 08:55:00,1.5443,1.5443,1.54265,1.54315,280400000.0
2008-11-12 09:00:00,1.54315,1.5437,1.54285,1.5437,187600000.0
2008-11-12 09:05:00,1.5438,1.5444,1.54325,1.54365,258400000.0
2008-11-12 09:10:00,1.54335,1.54425,1.5429,1.5442,659000000.0
2008-11-12 09:15:00,1.5442,1.54635,1.5432,1.54485,702200000.0
2008-11-12 09:20:00,1.5448,1.54665,1.5448,1.54625,650700000.0
2008-11-12 09:25:00,1.5462,1.5479,1.54615,1.547,582400000.0
2008-11-12 09:30:00,1.54705,1.5473,1.5461,1.5464,506800000.0
2008-11-12 09:35:00,1.54635,1.5481,1.5462,1.54695,478200000.0
2008-11-12 09:40:00,1.5468,1.54695,1.5457,1.54585,466999999.0
2008-11-12 09:45:00,1.54585,1.5459,1.54505,1.54515,310800000.0
2008-11-12 09:50:00,1.5452,1.5453,1.5424,1.5436,627400000.0
2008-11-12 09:55:00,1.5436,1.54415,1.5419,1.54195,704900000.0
2008-11-12 10:00:00,1.54195,1.54245,1.5402,1.542,851600000.0
2008-11-12 10:05:00,1.5421,1.5446,1.5418,1.5446,643200000.0
2008-11-12 10:10:00,1.5446,1.54495,1.5418,1.54205,886100000.0
2008-11-12 10:15:00,1.54215,1.54465,1.54215,1.54445,792400001.0
2008-11-12 10:20:00,1.5445,1.54455,1.54295,1.54315,560600000.0
2008-11-12 10:25:00,1.54315,1.54405,1.543,1.5435,946600000.0
2008-11-12 10:30:00,1.5435,1.54375,1.54015,1.54055,784700000.0
2008-11-12 10:35:00,1.54065,1.54205,1.5402,1.5403,528499999.0
2008-11-12 10:40:00,1.5403,1.5403,1.5391,1.5391,560200000.0
2008-11-12 10:45:00,1.53905,1.5391,1.53775,1.5385,539600000.0
2008-11-12 10:50:00,1.5384,1.53845,1.5369,1.53705,611200000.0
2008-11-12 10:55:00,1.5372,1.5385,1.5366,1.53775,976860001.0
2008-11-12 11:00:00,1.53775,1.53815,1.5323,1.5326,1264452500.0
2008-11-12 11:05:00,1.5326,1.5353,1.53235,1.53525,984400000.0
2008-11-12 11:10:00,1.53525,1.5367,1.53475,1.53555,774200000.0
2008-11-12 11:15:00,1.5356,1.53595,1.53495,1.53565,621200000.0
2008-11-12 11:20:00,1.53565,1.537,1.5354,1.53575,1025100000.0
2008-11-12 11:25:00,1.5357,1.5368,1.5336,1.5336,568300000.0
2008-11-12 11:30:00,1.53435,1.538,1.53405,1.537,869300000.0
2008-11-12 11:35:00,1.5368,1.5373,1.5359,1.5362,588100000.0
2008-11-12 11:40:00,1.5362,1.53865,1.53615,1.5381,963900000.0
2008-11-12 11:45:00,1.53805,1.5394,1.53805,1.5384,1026400000.0
2008-11-12 11:50:00,1.5384,1.5385,1.53325,1.5345,919400000.0
2008-11-12 11:55:00,1.53445,1.5381,1.53215,1.53795,1323000000.0
2008-11-12 12:00:00,1.5379,1.5385,1.53675,1.53735,954300000.0
2008-11-12 12:05:00,1.537,1.5372,1.5342,1.5367,828800000.0
2008-11-12 12:10:00,1.53675,1.53675,1.5338,1.5358,877500000.0
2008-11-12 12:15:00,1.5358,1.5368,1.5348,1.5367,834700000.0
2008-11-12 12:20:00,1.5367,1.53765,1.5364,1.5366,497200000.0
2008-11-12 12:25:00,1.53645,1.53745,1.5359,1.5363,617500000.0
2008-11-12 12:30:00,1.5363,1.53775,1.5289,1.5295,1009000000.0
2008-11-12 12:35:00,1.52965,1.5303,1.5252,1.52875,1165000000.0
2008-11-12 12:40:00,1.5287,1.5305,1.5253,1.5258,1187780000.0
2008-11-12 12:45:00,1.52585,1.5279,1.52545,1.5276,923200000.0
2008-11-12 12:50:00,1.52765,1.5288,1.52735,1.52845,936400000.0
2008-11-12 12:55:00,1.5286,1.52885,1.5266,1.5276,769900000.0
2008-11-12 13:00:00,1.52765,1.52775,1.5225,1.5245,969600000.0
2008-11-12 13:05:00,1.52445,1.52445,1.52045,1.5212,1195000000.0
2008-11-12 13:10:00,1.5211,1.5229,1.5204,1.52275,1130600000.0
2008-11-12 13:15:00,1.52275,1.52295,1.51985,1.52225,1120000000.0
2008-11-12 13:20:00,1.5222,1.52335,1.52205,1.5222,1234100000.0
2008-11-12 13:25:00,1.5223,1.52655,1.5222,1.52655,1147800000.0
2008-11-12 13:30:00,1.5266,1.5271,1.52365,1.5248,602900000.0
2008-11-12 13:35:00,1.5248,1.52555,1.52395,1.52465,849400000.0
2008-11-12 13:40:00,1.5246,1.5276,1.5244,1.5272,1366800000.0
2008-11-12 13:45:00,1.5272,1.5318,1.52695,1.53155,1274100000.0
2008-11-12 13:50:00,1.5315,1.53155,1.5287,1.5306,1006600000.0
2008-11-12 13:55:00,1.5306,1.5306,1.5277,1.5277,651200000.0
2008-11-12 14:00:00,1.52765,1.53105,1.52765,1.52795,789900000.0
2008-11-12 14:05:00,1.5279,1.5297,1.52755,1.5282,830300000.0
2008-11-12 14:10:00,1.5282,1.5313,1.52765,1.53025,725500000.0
2008-11-12 14:15:00,1.5302,1.53425,1.52965,1.53245,949800000.0
2008-11-12 14:20:00,1.53245,1.5339,1.53185,1.5331,617000000.0
2008-11-12 14:25:00,1.5331,1.5331,1.52995,1.5303,708500000.0
2008-11-12 14:30:00,1.5302,1.53045,1.52845,1.5287,670100000.0
2008-11-12 14:35:00,1.5286,1.5287,1.5262,1.5262,549800000.0
2008-11-12 14:40:00,1.52625,1.52725,1.52565,1.52715,433700000.0
2008-11-12 14:45:00,1.5271,1.5273,1.5249,1.52535,639300000.0
2008-11-12 14:50:00,1.52545,1.52675,1.5251,1.5257,737600000.0
2008-11-12 14:55:00,1.5257,1.5264,1.52255,1.5231,848100000.0
2008-11-12 15:00:00,1.5231,1.52405,1.522,1.52225,683900000.0
2008-11-12 15:05:00,1.5223,1.52285,1.5217,1.5221,712200000.0
2008-11-12 15:10:00,1.52215,1.5224,1.52145,1.52215,672100000.0
2008-11-12 15:15:00,1.5222,1.52305,1.52175,1.5218,357800000.0
2008-11-12 15:20:00,1.52185,1.52335,1.52185,1.52315,616700000.0
2008-11-12 15:25:00,1.5232,1.525,1.5232,1.5241,489000000.0
2008-11-12 15:30:00,1.524,1.52555,1.5232,1.524,646500000.0
2008-11-12 15:35:00,1.524,1.5268,1.524,1.52615,616400000.0
2008-11-12 15:40:00,1.52615,1.5262,1.52465,1.52475,531800000.0
2008-11-12 15:45:00,1.52475,1.526,1.52345,1.5237,711900000.0
2008-11-12 15:50:00,1.52375,1.52455,1.52245,1.52405,656400000.0
2008-11-12 15:55:00,1.52385,1.52465,1.52065,1.52095,566100000.0
2008-11-12 16:00:00,1.52095,1.52135,1.51895,1.51925,741700000.0
2008-11-12 16:05:00,1.5192,1.52225,1.51615,1.5184,800126750.0
2008-11-12 16:10:00,1.5184,1.51985,1.51775,1.51805,711700000.0
2008-11-12 16:15:00,1.51805,1.5212,1.51805,1.51905,928600000.0
2008-11-12 16:20:00,1.51905,1.5199,1.5186,1.51885,691600000.0
2008-11-12 16:25:00,1.51895,1.52115,1.5186,1.5208,594500000.0
2008-11-12 16:30:00,1.5208,1.52085,1.51675,1.52,943300000.0
2008-11-12 16:35:00,1.52005,1.5211,1.5187,1.5205,875100000.0
2008-11-12 16:40:00,1.5204,1.5207,1.51935,1.5206,588900000.0
2008-11-12 16:45:00,1.5206,1.52065,1.51845,1.52005,715100000.0
2008-11-12 16:50:00,1.51995,1.52135,1.51985,1.52075,831300000.0
2008-11-12 16:55:00,1.5207,1.5208,1.5183,1.5185,770400000.0
2008-11-12 17:00:00,1.5185,1.51965,1.5179,1.5195,897100000.0
2008-11-12 17:05:00,1.51955,1.51955,1.51775,1.5187,641900000.0
2008-11-12 17:10:00,1.5187,1.52105,1.5186,1.5201,914500000.0
2008-11-12 17:15:00,1.5201,1.52135,1.5185,1.5197,754900000.0
2008-11-12 17:20:00,1.51965,1.52045,1.51535,1.5157,909200000.0
2008-11-12 17:25:00,1.51555,1.51725,1.5148,1.51545,838000000.0
2008-11-12 17:30:00,1.5155,1.51615,1.5133,1.5146,938200000.0
2008-11-12 17:35:00,1.51465,1.5147,1.5086,1.5093,1394399999.0
2008-11-12 17:40:00,1.50915,1.5111,1.50765,1.51075,1246900000.0
2008-11-12 17:45:00,1.51075,1.51105,1.5045,1.5051,1224400001.0
2008-11-12 17:50:00,1.5051,1.5063,1.5024,1.50395,1371699999.0
2008-11-12 17:55:00,1.50395,1.5063,1.5027,1.5048,1020100000.0
2008-11-12 18:00:00,1.5044,1.50535,1.4972,1.49925,1371700000.0
2008-11-12 18:05:00,1.49925,1.50005,1.49065,1.4938,1876700000.0
2008-11-12 18:10:00,1.4938,1.4951,1.4895,1.49355,3522199988.0
2008-11-12 18:15:00,1.49355,1.4997,1.4922,1.4941,1343500000.0
2008-11-12 18:20:00,1.4936,1.4956,1.49045,1.49415,1285500000.0
2008-11-12 18:25:00,1.49415,1.4974,1.49405,1.497,957300002.0
2008-11-12 18:30:00,1.497,1.4987,1.49405,1.49405,943799998.0
2008-11-12 18:35:00,1.4941,1.49555,1.4922,1.49225,766300000.0
2008-11-12 18:40:00,1.49225,1.4941,1.4921,1.4939,612800000.0
2008-11-12 18:45:00,1.4939,1.4961,1.49255,1.49605,572100000.0
2008-11-12 18:50:00,1.496,1.5022,1.4958,1.50185,988299998.0
2008-11-12 18:55:00,1.50175,1.50175,1.49865,1.50095,748700000.0
2008-11-12 19:00:00,1.50095,1.50145,1.49865,1.5014,866000000.0
2008-11-12 19:05:00,1.50145,1.50315,1.499,1.5001,1310299983.0
2008-11-12 19:10:00,1.5,1.5003,1.49575,1.4961,1197900012.0
2008-11-12 19:15:00,1.49605,1.4969,1.49535,1.49625,714800000.0
2008-11-12 19:20:00,1.49625,1.4968,1.4942,1.49485,552700000.0
2008-11-12 19:25:00,1.49485,1.5044,1.49435,1.5033,580600000.0
2008-11-12 19:30:00,1.5033,1.5056,1.5033,1.5037,514300000.0
2008-11-12 19:35:00,1.50365,1.50525,1.50325,1.50355,586300000.0
2008-11-12 19:40:00,1.50355,1.5036,1.5016,1.5035,556600000.0
2008-11-12 19:45:00,1.5035,1.5035,1.5026,1.50315,648300000.0
2008-11-12 19:50:00,1.50315,1.5038,1.50125,1.50345,715500000.0
2008-11-12 19:55:00,1.50355,1.5071,1.5029,1.5071,499200000.0
2008-11-12 20:00:00,1.5072,1.5075,1.50545,1.506,479600000.0
2008-11-12 20:05:00,1.506,1.506,1.5046,1.5052,633000000.0
2008-11-12 20:10:00,1.5052,1.5052,1.5028,1.5033,282900000.0
2008-11-12 20:15:00,1.5032,1.50325,1.49935,1.49955,364800000.0
2008-11-12 20:20:00,1.49955,1.49975,1.4958,1.4977,431900000.0
2008-11-12 20:25:00,1.49765,1.4985,1.49725,1.498,449000000.0
2008-11-12 20:30:00,1.498,1.49835,1.4956,1.49575,428100000.0
2008-11-12 20:35:00,1.4958,1.49655,1.4955,1.4958,595700000.0
2008-11-12 20:40:00,1.49575,1.4979,1.4956,1.49765,440400000.0
2008-11-12 20:45:00,1.4977,1.4985,1.49615,1.4966,395700000.0
2008-11-12 20:50:00,1.4966,1.49665,1.4946,1.4951,223100000.0
2008-11-12 20:55:00,1.49515,1.49515,1.49285,1.4939,595000000.0
2008-11-12 21:00:00,1.49385,1.4949,1.4935,1.49375,377700000.0
2008-11-12 21:05:00,1.4937,1.4937,1.492,1.4922,242600000.0
2008-11-12 21:10:00,1.49235,1.4928,1.4892,1.49025,434200000.0
2008-11-12 21:15:00,1.4902,1.49285,1.4902,1.49265,220900000.0
2008-11-12 21:20:00,1.49255,1.49515,1.49255,1.4945,389600000.0
2008-11-12 21:25:00,1.49455,1.49515,1.49455,1.495,150400000.0
2008-11-12 21:30:00,1.495,1.495,1.49365,1.49455,212400000.0
2008-11-12 21:35:00,1.49455,1.49485,1.4945,1.4946,459599999.0
2008-11-12 21:40:00,1.4946,1.49585,1.4946,1.49525,252500000.0
2008-11-12 21:45:00,1.4955,1.49845,1.49545,1.49655,429000000.0
2008-11-12 21:50:00,1.4965,1.4965,1.49365,1.4952,204400000.0
2008-11-12 21:55:00,1.4954,1.49705,1.4954,1.49645,321200000.0
2008-11-12 22:00:00,1.4965,1.4965,1.49535,1.4957,209300000.0
2008-11-12 22:05:00,1.4957,1.4958,1.49515,1.4955,255900000.0
2008-11-12 22:10:00,1.4955,1.4965,1.4948,1.4962,186200000.0
2008-11-12 22:15:00,1.49635,1.498,1.4961,1.49775,179900000.0
2008-11-12 22:20:00,1.4976,1.4988,1.49675,1.4969,225100000.0
2008-11-12 22:25:00,1.4968,1.4968,1.49445,1.4948,352100000.0
2008-11-12 22:30:00,1.49485,1.4959,1.4945,1.49475,263900000.0
2008-11-12 22:35:00,1.49465,1.49575,1.4941,1.49555,267700000.0
2008-11-12 22:40:00,1.49555,1.4956,1.4931,1.49445,141500000.0
2008-11-12 22:45:00,1.49445,1.4948,1.4939,1.4946,103000000.0
2008-11-12 22:50:00,1.4946,1.4946,1.49305,1.49355,195500000.0
2008-11-12 22:55:00,1.4936,1.4939,1.491,1.4931,313100000.0
2008-11-12 23:00:00,1.49355,1.4937,1.4923,1.4924,291500000.0
2008-11-12 23:05:00,1.4924,1.49255,1.49075,1.491,407800000.0
2008-11-12 23:10:00,1.4912,1.4923,1.49,1.4906,315400000.0
2008-11-12 23:15:00,1.4906,1.4925,1.48985,1.4917,186400000.0
2008-11-12 23:20:00,1.4919,1.49585,1.4919,1.49585,184100000.0
2008-11-12 23:25:00,1.49585,1.49815,1.49575,1.4966,247000000.0
2008-11-12 23:30:00,1.4966,1.497,1.496,1.4964,72600000.0
2008-11-12 23:35:00,1.4964,1.4964,1.49605,1.4962,57400000.0
2008-11-12 23:40:00,1.4962,1.49635,1.4958,1.49585,45000000.0
2008-11-12 23:45:00,1.49605,1.4965,1.49595,1.496,38800000.0
2008-11-12 23:50:00,1.4962,1.4965,1.49583,1.49615,48400000.0
2008-11-12 23:55:00,1.4961,1.4967,1.49485,1.49625,179100000.0
2008-11-13 00:00:00,1.49625,1.49625,1.49475,1.49485,75800000.0
2008-11-13 00:05:00,1.4947,1.49485,1.48825,1.48935,230200000.0
2008-11-13 00:10:00,1.48945,1.4934,1.4893,1.4905,216600000.0
2008-11-13 00:15:00,1.4907,1.49225,1.49065,1.49225,126000000.0
2008-11-13 00:20:00,1.49225,1.49225,1.49085,1.49085,62300000.0
2008-11-13 00:25:00,1.491,1.491,1.49013,1.49058,72000000.0
2008-11-13 00:30:00,1.491,1.49255,1.4903,1.49255,96200000.0
2008-11-13 00:35:00,1.49255,1.49255,1.49118,1.4921,147800000.0
2008-11-13 00:40:00,1.4921,1.4921,1.48975,1.4899,88800000.0
2008-11-13 00:45:00,1.4899,1.49045,1.4838,1.4843,154200000.0
2008-11-13 00:50:00,1.4843,1.4843,1.4831,1.484,362200000.0
2008-11-13 00:55:00,1.484,1.4857,1.4836,1.485,260400000.0
2008-11-13 01:00:00,1.48495,1.4852,1.484,1.48415,163200000.0
2008-11-13 01:05:00,1.4843,1.48482,1.4841,1.48448,134800000.0
2008-11-13 01:10:00,1.4848,1.4862,1.4848,1.4862,164600000.0
2008-11-13 01:15:00,1.48665,1.4872,1.486,1.4872,289200000.0
2008-11-13 01:20:00,1.48725,1.48845,1.4871,1.4881,116300000.0
2008-11-13 01:25:00,1.48835,1.4904,1.4883,1.4899,323900000.0
2008-11-13 01:30:00,1.48985,1.49255,1.4898,1.4915,289700000.0
2008-11-13 01:35:00,1.49165,1.4946,1.4915,1.4938,137500000.0
2008-11-13 01:40:00,1.49385,1.4939,1.493,1.493,74400000.0
2008-11-13 01:45:00,1.493,1.4937,1.49125,1.49275,550200000.0
2008-11-13 01:50:00,1.49275,1.49295,1.4913,1.4915,283300000.0
2008-11-13 01:55:00,1.4915,1.4915,1.4881,1.48835,310600000.0
2008-11-13 02:00:00,1.4884,1.49145,1.4884,1.4902,231500000.0
2008-11-13 02:05:00,1.4902,1.49145,1.48925,1.4912,310800000.0
2008-11-13 02:10:00,1.4912,1.49155,1.49,1.491,278500000.0
2008-11-13 02:15:00,1.491,1.4912,1.4908,1.4911,62000000.0
2008-11-13 02:20:00,1.49105,1.49115,1.4904,1.4905,74800000.0
2008-11-13 02:25:00,1.49045,1.49045,1.4892,1.4892,82600000.0
2008-11-13 02:30:00,1.4892,1.4892,1.4883,1.48905,86300000.0
2008-11-13 02:35:00,1.4892,1.49055,1.48845,1.49055,164600000.0
2008-11-13 02:40:00,1.4904,1.49115,1.48955,1.49085,128200000.0
2008-11-13 02:45:00,1.49085,1.491,1.4901,1.4905,200920000.0
2008-11-13 02:50:00,1.49017,1.4906,1.488,1.48855,276320000.0
2008-11-13 02:55:00,1.48835,1.48945,1.48835,1.4893,288800000.0
2008-11-13 03:00:00,1.4894,1.4906,1.4893,1.48965,171920000.0
2008-11-13 03:05:00,1.49025,1.49245,1.48995,1.4922,98340000.0
2008-11-13 03:10:00,1.492,1.4937,1.492,1.4936,130280000.0
2008-11-13 03:15:00,1.49355,1.4936,1.4885,1.4885,186200000.0
2008-11-13 03:20:00,1.48835,1.49127,1.48835,1.49127,118900000.0
2008-11-13 03:25:00,1.4912,1.4921,1.49095,1.49205,61800000.0
2008-11-13 03:30:00,1.49205,1.49235,1.49081,1.4917,37000000.0
2008-11-13 03:35:00,1.49185,1.493,1.49185,1.49255,56800000.0
2008-11-13 03:40:00,1.49255,1.4927,1.4922,1.49225,102300000.0
2008-11-13 03:45:00,1.49225,1.49445,1.49215,1.4936,255740000.0
2008-11-13 03:50:00,1.4936,1.49375,1.49135,1.4922,282700000.0
2008-11-13 03:55:00,1.4922,1.49285,1.49196,1.49213,113600000.0
2008-11-13 04:00:00,1.4926,1.4932,1.49156,1.492,205900000.0
2008-11-13 04:05:00,1.4922,1.49255,1.492,1.49225,90400000.0
2008-11-13 04:10:00,1.4922,1.493,1.4922,1.49258,130100000.0
2008-11-13 04:15:00,1.4931,1.4942,1.493,1.4941,76400000.0
2008-11-13 04:20:00,1.4941,1.4941,1.49275,1.4935,58100000.0
2008-11-13 04:25:00,1.49365,1.49375,1.49335,1.49345,37900000.0
2008-11-13 04:30:00,1.49319,1.4939,1.49275,1.4937,117600000.0
2008-11-13 04:35:00,1.4937,1.4942,1.4936,1.49385,177100000.0
2008-11-13 04:40:00,1.49385,1.4941,1.49374,1.49405,76100000.0
2008-11-13 04:45:00,1.4941,1.49425,1.49395,1.494,79500000.0
2008-11-13 04:50:00,1.49395,1.49395,1.4932,1.49325,231300000.0
2008-11-13 04:55:00,1.49327,1.49335,1.4928,1.4928,115300000.0
2008-11-13 05:00:00,1.4928,1.4933,1.4928,1.4931,228800000.0
2008-11-13 05:05:00,1.49305,1.4932,1.4928,1.4931,169900000.0
2008-11-13 05:10:00,1.4931,1.4934,1.49258,1.49305,145800000.0
2008-11-13 05:15:00,1.49305,1.4944,1.49305,1.49415,91900000.0
2008-11-13 05:20:00,1.49415,1.4954,1.49415,1.49535,161800000.0
2008-11-13 05:25:00,1.4955,1.4965,1.4955,1.4963,64800000.0
2008-11-13 05:30:00,1.4963,1.4967,1.49595,1.4961,132160000.0
2008-11-13 05:35:00,1.4961,1.49625,1.49495,1.4959,213600000.0
2008-11-13 05:40:00,1.4959,1.4959,1.49515,1.49515,71000000.0
2008-11-13 05:45:00,1.4952,1.49595,1.49505,1.4957,106600000.0
2008-11-13 05:50:00,1.49565,1.4961,1.4948,1.4948,271199992.0
2008-11-13 05:55:00,1.4948,1.49488,1.49411,1.4948,277399998.0
2008-11-13 06:00:00,1.49485,1.496,1.49295,1.4939,340879997.0
2008-11-13 06:05:00,1.4939,1.494,1.4933,1.49345,142300000.0
2008-11-13 06:10:00,1.49335,1.49355,1.49125,1.4913,251800000.0
2008-11-13 06:15:00,1.4913,1.49295,1.49115,1.49225,155180000.0
2008-11-13 06:20:00,1.49215,1.49255,1.4916,1.4917,196580000.0
2008-11-13 06:25:00,1.4917,1.492,1.4913,1.4917,263800000.0
2008-11-13 06:30:00,1.4917,1.4917,1.49095,1.49125,214800000.0
2008-11-13 06:35:00,1.4913,1.4916,1.48935,1.48975,289060000.0
2008-11-13 06:40:00,1.4888,1.49025,1.4888,1.48966,203200000.0
2008-11-13 06:45:00,1.49,1.4912,1.48945,1.49035,163700000.0
2008-11-13 06:50:00,1.48992,1.49043,1.4896,1.4903,299400000.0
2008-11-13 06:55:00,1.4902,1.4902,1.4888,1.48935,71000000.0
2008-11-13 07:00:00,1.48936,1.49,1.48928,1.4893,254600000.0
2008-11-13 07:05:00,1.4894,1.4897,1.4881,1.4897,189300000.0
2008-11-13 07:10:00,1.48975,1.4904,1.48935,1.4896,82660000.0
2008-11-13 07:15:00,1.4895,1.4901,1.4895,1.48995,90700000.0
2008-11-13 07:20:00,1.48995,1.49095,1.4898,1.49035,158400000.0
2008-11-13 07:25:00,1.4906,1.49155,1.49035,1.49145,121800000.0
2008-11-13 07:30:00,1.49145,1.49155,1.4911,1.4915,224300000.0
2008-11-13 07:35:00,1.4913,1.4938,1.49125,1.4936,300600000.0
2008-11-13 07:40:00,1.49365,1.49455,1.4931,1.4939,352800000.0
2008-11-13 07:45:00,1.4939,1.49405,1.4936,1.4936,392200000.0
2008-11-13 07:50:00,1.4934,1.4936,1.4931,1.4932,236000000.0
2008-11-13 07:55:00,1.4932,1.4933,1.4877,1.4882,603199998.0
2008-11-13 08:00:00,1.48825,1.4903,1.48825,1.4899,258500000.0
2008-11-13 08:05:00,1.4899,1.4914,1.4897,1.4909,224000000.0
2008-11-13 08:10:00,1.49105,1.4914,1.4904,1.49125,185800000.0
2008-11-13 08:15:00,1.4914,1.49245,1.4914,1.49175,165500000.0
2008-11-13 08:20:00,1.49185,1.49205,1.4914,1.49165,137780000.0
2008-11-13 08:25:00,1.49141,1.49179,1.4911,1.4917,369900000.0
2008-11-13 08:30:00,1.4917,1.492,1.4911,1.4911,644300000.0
2008-11-13 08:35:00,1.4911,1.49225,1.49085,1.49195,361700001.0
2008-11-13 08:40:00,1.49195,1.49385,1.4919,1.4938,405900000.0
2008-11-13 08:45:00,1.494,1.494,1.49215,1.49255,616600000.0
2008-11-13 08:50:00,1.49255,1.49315,1.48975,1.49045,547200000.0
2008-11-13 08:55:00,1.49045,1.49045,1.48895,1.48985,599700000.0
2008-11-13 09:00:00,1.48985,1.4899,1.48855,1.4894,553000006.0
2008-11-13 09:05:00,1.48935,1.4898,1.4887,1.48895,346900000.0
2008-11-13 09:10:00,1.48885,1.49025,1.4887,1.49005,673100000.0
2008-11-13 09:15:00,1.49005,1.4907,1.48935,1.49055,404700000.0
2008-11-13 09:20:00,1.4905,1.4905,1.4888,1.48915,787500001.0
2008-11-13 09:25:00,1.4892,1.4894,1.48325,1.4839,670300000.0
2008-11-13 09:30:00,1.4839,1.4839,1.4822,1.4824,1057399999.0
2008-11-13 09:35:00,1.4824,1.4838,1.48195,1.48195,813600000.0
2008-11-13 09:40:00,1.48205,1.48205,1.48045,1.4811,636200000.0
2008-11-13 09:45:00,1.4812,1.4858,1.481,1.4852,748600000.0
2008-11-13 09:50:00,1.48515,1.4873,1.4851,1.48625,732190000.0
2008-11-13 09:55:00,1.48625,1.48685,1.4834,1.4844,946000001.0
2008-11-13 10:00:00,1.4844,1.4878,1.48435,1.4875,777300000.0
2008-11-13 10:05:00,1.4875,1.48885,1.4858,1.4875,1168700000.0
2008-11-13 10:10:00,1.48745,1.4904,1.4873,1.4882,979600000.0
2008-11-13 10:15:00,1.4882,1.48845,1.48745,1.48815,777200000.0
2008-11-13 10:20:00,1.4882,1.4904,1.4879,1.4889,782600000.0
2008-11-13 10:25:00,1.48885,1.4898,1.4874,1.488,1127100000.0
2008-11-13 10:30:00,1.48805,1.4915,1.48785,1.49035,1007000000.0
2008-11-13 10:35:00,1.4905,1.4915,1.48735,1.4875,963300000.0
2008-11-13 10:40:00,1.48755,1.4897,1.48755,1.4897,701700001.0
2008-11-13 10:45:00,1.48975,1.49045,1.489,1.49005,671700000.0
2008-11-13 10:50:00,1.49,1.4903,1.4886,1.48875,946199994.0
2008-11-13 10:55:00,1.48875,1.48995,1.4887,1.48995,770900000.0
2008-11-13 11:00:00,1.48995,1.49255,1.48905,1.49135,815800000.0
2008-11-13 11:05:00,1.4914,1.49375,1.4912,1.4929,1078500001.0
2008-11-13 11:10:00,1.49295,1.49615,1.49275,1.49615,985800000.0
2008-11-13 11:15:00,1.49615,1.49915,1.49615,1.498,1069800000.0
2008-11-13 11:20:00,1.49805,1.49865,1.4967,1.49715,980685000.0
2008-11-13 11:25:00,1.49715,1.4977,1.4958,1.49635,740152000.0
2008-11-13 11:30:00,1.49635,1.497,1.493,1.4939,1114800000.0
2008-11-13 11:35:00,1.49395,1.4941,1.493,1.4935,680600000.0
2008-11-13 11:40:00,1.4935,1.49475,1.4935,1.4945,739400000.0
2008-11-13 11:45:00,1.49455,1.4949,1.49355,1.49365,889600000.0
2008-11-13 11:50:00,1.4937,1.4944,1.49265,1.4929,863460000.0
2008-11-13 11:55:00,1.4929,1.49315,1.49165,1.4929,902550000.0
2008-11-13 12:00:00,1.4929,1.49475,1.4925,1.4938,1686899994.0
2008-11-13 12:05:00,1.4938,1.4948,1.4934,1.4936,892100000.0
2008-11-13 12:10:00,1.49365,1.4937,1.4918,1.49215,1040400000.0
2008-11-13 12:15:00,1.4921,1.4932,1.4905,1.4911,711752500.0
2008-11-13 12:20:00,1.49115,1.492,1.49085,1.49105,670100000.0
2008-11-13 12:25:00,1.49105,1.4921,1.49045,1.4915,1121400000.0
2008-11-13 12:30:00,1.4916,1.49295,1.49135,1.49265,904300000.0
2008-11-13 12:35:00,1.4927,1.49405,1.4917,1.4919,957000000.0
2008-11-13 12:40:00,1.49185,1.4927,1.49055,1.49235,812200000.0
2008-11-13 12:45:00,1.49245,1.4931,1.49175,1.49225,765800000.0
2008-11-13 12:50:00,1.49225,1.49305,1.4918,1.493,826600000.0
2008-11-13 12:55:00,1.493,1.4939,1.49225,1.49265,933900000.0
2008-11-13 13:00:00,1.49275,1.49315,1.49135,1.4917,938300000.0
2008-11-13 13:05:00,1.4916,1.4925,1.4908,1.4912,1242100000.0
2008-11-13 13:10:00,1.4912,1.49265,1.4905,1.491,928200000.0
2008-11-13 13:15:00,1.491,1.4932,1.4909,1.49275,909300000.0
2008-11-13 13:20:00,1.49275,1.49575,1.49275,1.4955,1115199999.0
2008-11-13 13:25:00,1.4955,1.4967,1.49465,1.49485,1082500000.0
2008-11-13 13:30:00,1.49485,1.4951,1.4934,1.4937,1013799999.0
2008-11-13 13:35:00,1.4937,1.49485,1.49255,1.4929,823700000.0
2008-11-13 13:40:00,1.4929,1.4934,1.4916,1.4931,938000000.0
2008-11-13 13:45:00,1.4931,1.49375,1.49285,1.49355,474380000.0
2008-11-13 13:50:00,1.49355,1.4942,1.49015,1.4903,918660000.0
2008-11-13 13:55:00,1.49025,1.4916,1.49005,1.49065,980300000.0
2008-11-13 14:00:00,1.49075,1.4924,1.48925,1.48965,976500000.0
2008-11-13 14:05:00,1.4892,1.48955,1.48705,1.48805,1048600000.0
2008-11-13 14:10:00,1.48805,1.48825,1.48425,1.48635,1303505011.0
2008-11-13 14:15:00,1.4863,1.48725,1.4851,1.4852,1122560000.0
2008-11-13 14:20:00,1.4852,1.48655,1.4847,1.48655,961000000.0
2008-11-13 14:25:00,1.48655,1.4896,1.48545,1.48785,891100000.0
2008-11-13 14:30:00,1.4882,1.48945,1.4868,1.48845,1013800000.0
2008-11-13 14:35:00,1.48845,1.48845,1.48475,1.48565,1019019996.0
2008-11-13 14:40:00,1.48565,1.48565,1.4833,1.4843,1610199995.0
2008-11-13 14:45:00,1.48435,1.48785,1.48435,1.48615,1193500000.0
2008-11-13 14:50:00,1.48615,1.48635,1.4843,1.48575,1010200000.0
2008-11-13 14:55:00,1.4858,1.48695,1.48535,1.4864,982400000.0
2008-11-13 15:00:00,1.4865,1.4883,1.485,1.4878,1216700000.0
2008-11-13 15:05:00,1.4878,1.4881,1.4839,1.484,929160000.0
2008-11-13 15:10:00,1.484,1.48485,1.4825,1.48345,870500000.0
2008-11-13 15:15:00,1.4835,1.48465,1.48325,1.4838,999400000.0
2008-11-13 15:20:00,1.4839,1.48525,1.48355,1.48515,871500000.0
2008-11-13 15:25:00,1.48515,1.48625,1.4837,1.4844,892800000.0
2008-11-13 15:30:00,1.48445,1.48505,1.48245,1.48425,1419000001.0
2008-11-13 15:35:00,1.48425,1.48705,1.4841,1.48605,1757499999.0
2008-11-13 15:40:00,1.48605,1.48685,1.4849,1.4852,966300000.0
2008-11-13 15:45:00,1.4853,1.48535,1.48245,1.4827,821900000.0
2008-11-13 15:50:00,1.48265,1.48425,1.48245,1.4831,870500000.0
2008-11-13 15:55:00,1.48295,1.4834,1.4809,1.4816,1147900000.0
2008-11-13 16:00:00,1.4816,1.4816,1.4771,1.47915,901800000.0
2008-11-13 16:05:00,1.4792,1.4808,1.47905,1.4799,757000000.0
2008-11-13 16:10:00,1.4799,1.4803,1.47945,1.48,785300000.0
2008-11-13 16:15:00,1.48,1.48215,1.48,1.4814,987700000.0
2008-11-13 16:20:00,1.48145,1.48235,1.4813,1.482,651700000.0
2008-11-13 16:25:00,1.482,1.4833,1.4814,1.4819,889000000.0
2008-11-13 16:30:00,1.4819,1.4871,1.4819,1.48495,1175100000.0
2008-11-13 16:35:00,1.48495,1.4854,1.483,1.483,929340000.0
2008-11-13 16:40:00,1.4831,1.4845,1.4817,1.4833,853100000.0
2008-11-13 16:45:00,1.4833,1.4841,1.48255,1.4827,627500000.0
2008-11-13 16:50:00,1.4827,1.4835,1.47985,1.48085,752880000.0
2008-11-13 16:55:00,1.48075,1.4819,1.4803,1.48085,696700000.0
2008-11-13 17:00:00,1.4808,1.48255,1.48045,1.4822,815400000.0
2008-11-13 17:05:00,1.48235,1.48325,1.48195,1.48215,821180000.0
2008-11-13 17:10:00,1.48225,1.4856,1.4822,1.4846,857600000.0
2008-11-13 17:15:00,1.48455,1.48565,1.4824,1.4825,899200000.0
2008-11-13 17:20:00,1.48245,1.48255,1.47995,1.48045,992800000.0
2008-11-13 17:25:00,1.48055,1.483,1.48025,1.48175,864100000.0
2008-11-13 17:30:00,1.48175,1.4829,1.4808,1.4817,846500000.0
2008-11-13 17:35:00,1.4817,1.4822,1.48105,1.48135,814700000.0
2008-11-13 17:40:00,1.48135,1.48275,1.4774,1.47965,997200000.0
2008-11-13 17:45:00,1.4796,1.4798,1.4784,1.4792,848700000.0
2008-11-13 17:50:00,1.47915,1.4817,1.4789,1.48165,791400000.0
2008-11-13 17:55:00,1.4816,1.48325,1.4808,1.4808,839500000.0
2008-11-13 18:00:00,1.48105,1.4812,1.47945,1.4803,923600000.0
2008-11-13 18:05:00,1.4803,1.48105,1.4763,1.47795,1134900000.0
2008-11-13 18:10:00,1.4779,1.4801,1.47745,1.48005,920000000.0
2008-11-13 18:15:00,1.48005,1.4803,1.47845,1.4786,832100000.0
2008-11-13 18:20:00,1.4786,1.47945,1.4768,1.4792,884800000.0
2008-11-13 18:25:00,1.47925,1.48115,1.47925,1.4805,857400000.0
2008-11-13 18:30:00,1.48055,1.4811,1.4795,1.4795,904400000.0
2008-11-13 18:35:00,1.47945,1.47965,1.47795,1.4782,843100000.0
2008-11-13 18:40:00,1.47825,1.48005,1.47825,1.4795,999899999.0
2008-11-13 18:45:00,1.47955,1.48085,1.47905,1.48055,727700000.0
2008-11-13 18:50:00,1.48055,1.4809,1.4792,1.4798,902800000.0
2008-11-13 18:55:00,1.47985,1.4804,1.479,1.4797,923500000.0
2008-11-13 19:00:00,1.47965,1.4802,1.4776,1.4792,647700000.0
2008-11-13 19:05:00,1.47925,1.4817,1.4784,1.47995,848400000.0
2008-11-13 19:10:00,1.4801,1.48035,1.47445,1.47445,592600000.0
2008-11-13 19:15:00,1.47455,1.47475,1.47095,1.47465,953300000.0
2008-11-13 19:20:00,1.47465,1.4749,1.47195,1.47385,618100000.0
2008-11-13 19:25:00,1.47385,1.47505,1.47325,1.4736,938799992.0
2008-11-13 19:30:00,1.4736,1.4747,1.4716,1.474,535300000.0
2008-11-13 19:35:00,1.4741,1.47505,1.47215,1.47215,430800000.0
2008-11-13 19:40:00,1.47215,1.47305,1.47115,1.472,673100000.0
2008-11-13 19:45:00,1.47195,1.47335,1.4668,1.467,837700000.0
2008-11-13 19:50:00,1.467,1.4685,1.4667,1.4679,907699997.0
2008-11-13 19:55:00,1.46795,1.4693,1.46685,1.4669,473500000.0
2008-11-13 20:00:00,1.4669,1.4679,1.46535,1.4669,635299998.0
2008-11-13 20:05:00,1.46685,1.46755,1.4659,1.4659,971000003.0
2008-11-13 20:10:00,1.46605,1.46635,1.4621,1.4625,827500000.0
2008-11-13 20:15:00,1.4624,1.4649,1.46165,1.46375,765700000.0
2008-11-13 20:20:00,1.4638,1.464,1.46015,1.46025,629600000.0
2008-11-13 20:25:00,1.46015,1.46535,1.45825,1.4642,920500000.0
2008-11-13 20:30:00,1.4642,1.4651,1.45985,1.461,803800000.0
2008-11-13 20:35:00,1.461,1.4627,1.45855,1.4626,1441900000.0
2008-11-13 20:40:00,1.4626,1.46645,1.46165,1.46395,598060000.0
2008-11-13 20:45:00,1.46395,1.4645,1.4609,1.46105,544100000.0
2008-11-13 20:50:00,1.4611,1.4655,1.4611,1.4652,527600000.0
2008-11-13 20:55:00,1.4651,1.4652,1.46035,1.46075,601540000.0
2008-11-13 21:00:00,1.4607,1.4642,1.46025,1.4629,539100000.0
2008-11-13 21:05:00,1.4629,1.46365,1.46095,1.46155,418100000.0
2008-11-13 21:10:00,1.4617,1.4618,1.4592,1.4599,769719998.0
2008-11-13 21:15:00,1.4598,1.4615,1.45595,1.45655,737699993.0
2008-11-13 21:20:00,1.45635,1.4631,1.45565,1.4631,564000000.0
2008-11-13 21:25:00,1.4629,1.46725,1.46115,1.46725,568510001.0
2008-11-13 21:30:00,1.4673,1.4699,1.4649,1.4689,927599998.0
2008-11-13 21:35:00,1.4689,1.47395,1.4683,1.4736,721800000.0
2008-11-13 21:40:00,1.4736,1.47915,1.47265,1.47915,676000000.0
2008-11-13 21:45:00,1.47915,1.4794,1.47365,1.4752,719940000.0
2008-11-13 21:50:00,1.4752,1.477,1.47225,1.4725,744670000.0
2008-11-13 21:55:00,1.4721,1.4723,1.4666,1.4666,771000002.0
2008-11-13 22:00:00,1.46635,1.4687,1.4663,1.4684,646370000.0
2008-11-13 22:05:00,1.46825,1.4691,1.46435,1.46595,808740000.0
2008-11-13 22:10:00,1.46585,1.4679,1.46535,1.46755,475800000.0
2008-11-13 22:15:00,1.4676,1.4708,1.4672,1.47025,522100000.0
2008-11-13 22:20:00,1.47025,1.47225,1.46885,1.4722,485670000.0
2008-11-13 22:25:00,1.4722,1.47385,1.4718,1.4738,380840000.0
2008-11-13 22:30:00,1.47365,1.4745,1.4722,1.4742,426000000.0
2008-11-13 22:35:00,1.4742,1.475,1.47145,1.47145,427840000.0
2008-11-13 22:40:00,1.4714,1.47405,1.47025,1.474,266300000.0
2008-11-13 22:45:00,1.4742,1.4796,1.474,1.47845,516780000.0
2008-11-13 22:50:00,1.47845,1.48325,1.4771,1.4832,408020000.0
2008-11-13 22:55:00,1.48325,1.48845,1.48285,1.48845,654000000.0
2008-11-13 23:00:00,1.48845,1.4897,1.484,1.4847,713000000.0
2008-11-13 23:05:00,1.48485,1.4857,1.48415,1.48545,242900000.0
2008-11-13 23:10:00,1.48545,1.4879,1.4854,1.4859,566900000.0
2008-11-13 23:15:00,1.4859,1.48855,1.48405,1.48535,1093560000.0
2008-11-13 23:20:00,1.48545,1.48655,1.4844,1.4864,333800000.0
2008-11-13 23:25:00,1.4864,1.4864,1.48405,1.4842,523499999.0
2008-11-13 23:30:00,1.484,1.48495,1.48305,1.4847,238800000.0
2008-11-13 23:35:00,1.48475,1.4868,1.48475,1.4864,311000000.0
2008-11-13 23:40:00,1.48635,1.48665,1.4837,1.484,452200000.0
2008-11-13 23:45:00,1.4841,1.485,1.4825,1.48465,624600000.0
2008-11-13 23:50:00,1.48465,1.48465,1.4832,1.4841,256800000.0
2008-11-13 23:55:00,1.484,1.4845,1.48295,1.4836,339700000.0
2008-11-14 00:00:00,1.48345,1.48345,1.4823,1.48285,118400000.0
2008-11-14 00:05:00,1.48275,1.48305,1.48145,1.48305,149200000.0
2008-11-14 00:10:00,1.48305,1.48335,1.48275,1.4829,164400000.0
2008-11-14 00:15:00,1.4829,1.4835,1.48235,1.4832,126800000.0
2008-11-14 00:20:00,1.48325,1.48325,1.48105,1.48105,399800000.0
2008-11-14 00:25:00,1.48115,1.48175,1.47895,1.4799,456600000.0
2008-11-14 00:30:00,1.4797,1.48245,1.4795,1.48245,133700000.0
2008-11-14 00:35:00,1.4822,1.48365,1.4822,1.48285,157200000.0
2008-11-14 00:40:00,1.48305,1.4858,1.483,1.4835,125300000.0
2008-11-14 00:45:00,1.48375,1.4862,1.48375,1.48535,62600000.0
2008-11-14 00:50:00,1.4855,1.4857,1.4826,1.4827,60800000.0
2008-11-14 00:55:00,1.48245,1.48275,1.48245,1.4826,35000000.0
2008-11-14 01:00:00,1.48229,1.48315,1.48195,1.4821,246200000.0
2008-11-14 01:05:00,1.4821,1.48515,1.4821,1.48515,282500000.0
2008-11-14 01:10:00,1.4854,1.4868,1.4847,1.4854,83700000.0
2008-11-14 01:15:00,1.4854,1.4888,1.48475,1.4874,243700000.0
2008-11-14 01:20:00,1.4872,1.4874,1.4868,1.4869,654500000.0
2008-11-14 01:25:00,1.4869,1.48745,1.4864,1.48745,282200000.0
2008-11-14 01:30:00,1.48745,1.4917,1.4868,1.49085,155800000.0
2008-11-14 01:35:00,1.49075,1.49145,1.4902,1.49075,214300000.0
2008-11-14 01:40:00,1.4907,1.4912,1.49065,1.4908,78000000.0
2008-11-14 01:45:00,1.49085,1.4928,1.4908,1.49225,159400000.0
2008-11-14 01:50:00,1.4918,1.4931,1.4918,1.49225,125800000.0
2008-11-14 01:55:00,1.49225,1.4923,1.49,1.4901,157000000.0
2008-11-14 02:00:00,1.49015,1.4902,1.48675,1.4875,261700000.0
2008-11-14 02:05:00,1.48755,1.48845,1.48675,1.48675,191800000.0
2008-11-14 02:10:00,1.48685,1.4877,1.48675,1.4873,52800000.0
2008-11-14 02:15:00,1.48725,1.48745,1.4856,1.4856,116600000.0
2008-11-14 02:20:00,1.4857,1.4864,1.4845,1.48625,101500000.0
2008-11-14 02:25:00,1.48625,1.4866,1.4843,1.4852,516099996.0
2008-11-14 02:30:00,1.4852,1.48595,1.4837,1.4851,194500000.0
2008-11-14 02:35:00,1.4851,1.4855,1.4845,1.4853,212400000.0
2008-11-14 02:40:00,1.4853,1.48625,1.4849,1.48555,141900000.0
2008-11-14 02:45:00,1.4852,1.48585,1.48355,1.48355,135900000.0
2008-11-14 02:50:00,1.48355,1.4846,1.48295,1.48385,145200000.0
2008-11-14 02:55:00,1.4837,1.4837,1.4806,1.4806,140400000.0
2008-11-14 03:00:00,1.4807,1.4807,1.47565,1.4788,293500000.0
2008-11-14 03:05:00,1.4788,1.4793,1.4772,1.47915,163500000.0
2008-11-14 03:10:00,1.47915,1.48155,1.4787,1.4811,265100000.0
2008-11-14 03:15:00,1.4811,1.4817,1.48015,1.48165,185600000.0
2008-11-14 03:20:00,1.48175,1.48325,1.48175,1.4822,178500000.0
2008-11-14 03:25:00,1.48215,1.4835,1.482,1.48345,73000000.0
2008-11-14 03:30:00,1.48335,1.48475,1.48285,1.48285,172500000.0
2008-11-14 03:35:00,1.48295,1.48295,1.4825,1.48255,78400000.0
2008-11-14 03:40:00,1.48255,1.4827,1.48115,1.4819,81300000.0
2008-11-14 03:45:00,1.4819,1.4821,1.48105,1.48105,50900000.0
2008-11-14 03:50:00,1.4819,1.48215,1.4814,1.4815,69000000.0
2008-11-14 03:55:00,1.4815,1.48185,1.48075,1.48075,26900000.0
2008-11-14 04:00:00,1.48055,1.4813,1.4802,1.4806,68900000.0
2008-11-14 04:05:00,1.4807,1.48115,1.48015,1.48015,56000000.0
2008-11-14 04:10:00,1.48,1.4822,1.47965,1.482,74900000.0
2008-11-14 04:15:00,1.48175,1.4823,1.48175,1.48225,41200000.0
2008-11-14 04:20:00,1.48215,1.48225,1.48185,1.48185,67800000.0
2008-11-14 04:25:00,1.4819,1.4828,1.48185,1.48245,86200000.0
2008-11-14 04:30:00,1.4825,1.4825,1.48215,1.48245,55400000.0
2008-11-14 04:35:00,1.48245,1.4833,1.4822,1.4833,106800000.0
2008-11-14 04:40:00,1.4836,1.4836,1.48225,1.4829,140800000.0
2008-11-14 04:45:00,1.4829,1.4829,1.48235,1.48245,81800000.0
2008-11-14 04:50:00,1.4825,1.4828,1.48235,1.4828,50600000.0
2008-11-14 04:55:00,1.48275,1.48535,1.4826,1.48525,232900000.0
2008-11-14 05:00:00,1.48505,1.48525,1.4842,1.4844,310600000.0
2008-11-14 05:05:00,1.4844,1.485,1.4842,1.4848,98600000.0
2008-11-14 05:10:00,1.4842,1.4852,1.4842,1.4852,55800000.0
2008-11-14 05:15:00,1.4852,1.4862,1.4847,1.48605,81400000.0
2008-11-14 05:20:00,1.48595,1.48595,1.48475,1.48515,62000000.0
2008-11-14 05:25:00,1.4853,1.48535,1.4849,1.48515,17400000.0
2008-11-14 05:30:00,1.48505,1.4873,1.48505,1.48625,87000000.0
2008-11-14 05:35:00,1.48625,1.48675,1.4852,1.48605,182800000.0
2008-11-14 05:40:00,1.48605,1.4881,1.486,1.48765,180200000.0
2008-11-14 05:45:00,1.48755,1.48775,1.4862,1.48675,143000000.0
2008-11-14 05:50:00,1.48675,1.49025,1.4866,1.48995,247600000.0
2008-11-14 05:55:00,1.49,1.4908,1.4896,1.4904,173300000.0
2008-11-14 06:00:00,1.4904,1.49105,1.489,1.4895,76300000.0
2008-11-14 06:05:00,1.48915,1.4894,1.4879,1.4889,59000000.0
2008-11-14 06:10:00,1.4889,1.48915,1.4882,1.4883,99100000.0
2008-11-14 06:15:00,1.4883,1.4883,1.48445,1.4852,125600000.0
2008-11-14 06:20:00,1.48515,1.48535,1.4819,1.48255,207420000.0
2008-11-14 06:25:00,1.4826,1.4832,1.47925,1.48315,169200000.0
2008-11-14 06:30:00,1.4831,1.48315,1.4811,1.4813,128600000.0
2008-11-14 06:35:00,1.4813,1.4829,1.48055,1.48115,304800000.0
2008-11-14 06:40:00,1.4813,1.48192,1.48075,1.4813,101300000.0
2008-11-14 06:45:00,1.4813,1.48205,1.48075,1.48075,198400000.0
2008-11-14 06:50:00,1.48075,1.48215,1.4806,1.48195,93800000.0
2008-11-14 06:55:00,1.4819,1.48225,1.4817,1.4821,123600000.0
2008-11-14 07:00:00,1.4823,1.48285,1.48205,1.4825,181600000.0
2008-11-14 07:05:00,1.48245,1.48275,1.48215,1.4824,67000000.0
2008-11-14 07:10:00,1.48255,1.4829,1.48005,1.4822,157200000.0
2008-11-14 07:15:00,1.4823,1.48247,1.48191,1.4823,221000000.0
2008-11-14 07:20:00,1.4823,1.4823,1.48165,1.4823,523900000.0
2008-11-14 07:25:00,1.4823,1.4832,1.48157,1.48305,164900000.0
2008-11-14 07:30:00,1.48305,1.48325,1.4821,1.4822,215200000.0
2008-11-14 07:35:00,1.4822,1.4831,1.48155,1.4821,184500000.0
2008-11-14 07:40:00,1.4821,1.48215,1.4813,1.4816,136100000.0
2008-11-14 07:45:00,1.48165,1.48165,1.4809,1.4809,103100000.0
2008-11-14 07:50:00,1.4809,1.481,1.48015,1.4802,74800000.0
2008-11-14 07:55:00,1.4802,1.4802,1.4791,1.4791,253300000.0
2008-11-14 08:00:00,1.4791,1.4817,1.4791,1.4817,156700000.0
2008-11-14 08:05:00,1.48165,1.4818,1.48045,1.4818,299600000.0
2008-11-14 08:10:00,1.4818,1.4818,1.47945,1.4799,302940000.0
2008-11-14 08:15:00,1.4799,1.4799,1.47785,1.47875,388360000.0
2008-11-14 08:20:00,1.47875,1.4794,1.4784,1.47915,298000000.0
2008-11-14 08:25:00,1.4791,1.4792,1.47885,1.4792,71400000.0
2008-11-14 08:30:00,1.479,1.4798,1.47865,1.4796,115200000.0
2008-11-14 08:35:00,1.4797,1.4797,1.479,1.4794,58200000.0
2008-11-14 08:40:00,1.47945,1.47965,1.4792,1.4794,114800000.0
2008-11-14 08:45:00,1.4794,1.4811,1.4792,1.4809,85000000.0
2008-11-14 08:50:00,1.4809,1.4827,1.48075,1.48215,186300000.0
2008-11-14 08:55:00,1.48215,1.48255,1.48215,1.4825,93500000.0
2008-11-14 09:00:00,1.4826,1.48405,1.48255,1.48375,203600000.0
2008-11-14 09:05:00,1.48375,1.48445,1.4832,1.4844,277600000.0
2008-11-14 09:10:00,1.48445,1.485,1.48365,1.485,340180000.0
2008-11-14 09:15:00,1.48495,1.4887,1.48485,1.4852,466100000.0
2008-11-14 09:20:00,1.4854,1.4869,1.48475,1.4852,317000000.0
2008-11-14 09:25:00,1.4852,1.4852,1.4821,1.4825,449000000.0
2008-11-14 09:30:00,1.48255,1.4826,1.47995,1.4826,500000000.0
2008-11-14 09:35:00,1.4826,1.4862,1.4799,1.4829,886000000.0
2008-11-14 09:40:00,1.48295,1.48395,1.48255,1.48275,449000000.0
2008-11-14 09:45:00,1.48285,1.4829,1.482,1.48265,332207500.0
2008-11-14 09:50:00,1.48265,1.4847,1.48235,1.4837,569145000.0
2008-11-14 09:55:00,1.4837,1.4837,1.4801,1.48035,676545000.0
2008-11-14 10:00:00,1.48035,1.48215,1.47905,1.48135,615780000.0
2008-11-14 10:05:00,1.4815,1.48255,1.4802,1.48045,547500000.0
2008-11-14 10:10:00,1.48035,1.48225,1.4803,1.48145,589700000.0
2008-11-14 10:15:00,1.48145,1.4815,1.4798,1.4814,629600000.0
2008-11-14 10:20:00,1.48145,1.48355,1.48145,1.48245,463200000.0
2008-11-14 10:25:00,1.48255,1.48495,1.4822,1.48475,561330000.0
2008-11-14 10:30:00,1.48475,1.4904,1.48475,1.489,918200000.0
2008-11-14 10:35:00,1.489,1.489,1.487,1.48825,712200000.0
2008-11-14 10:40:00,1.4883,1.4886,1.48585,1.4861,1890900016.0
2008-11-14 10:45:00,1.48605,1.48785,1.4858,1.4871,736100000.0
2008-11-14 10:50:00,1.4872,1.48795,1.48645,1.4878,482500000.0
2008-11-14 10:55:00,1.4878,1.48895,1.48735,1.4885,583180001.0
2008-11-14 11:00:00,1.4885,1.4885,1.48545,1.48625,672900000.0
2008-11-14 11:05:00,1.48625,1.48695,1.486,1.48615,739000000.0
2008-11-14 11:10:00,1.48615,1.48635,1.482,1.48555,766000000.0
2008-11-14 11:15:00,1.48555,1.48625,1.4836,1.48475,688000000.0
2008-11-14 11:20:00,1.4849,1.4853,1.483,1.4835,576780000.0
2008-11-14 11:25:00,1.4835,1.4835,1.48185,1.48185,570400000.0
2008-11-14 11:30:00,1.48185,1.48275,1.48045,1.4816,832600001.0
2008-11-14 11:35:00,1.4816,1.483,1.4805,1.48275,883580000.0
2008-11-14 11:40:00,1.48275,1.48305,1.4812,1.4815,469100000.0
2008-11-14 11:45:00,1.48145,1.4838,1.4811,1.4829,749600000.0
2008-11-14 11:50:00,1.48285,1.48285,1.48025,1.4828,719400000.0
2008-11-14 11:55:00,1.48275,1.48275,1.4806,1.4808,519580000.0
2008-11-14 12:00:00,1.48085,1.48315,1.48085,1.48295,494900000.0
2008-11-14 12:05:00,1.48295,1.4831,1.48185,1.48265,584900000.0
2008-11-14 12:10:00,1.4827,1.4837,1.4812,1.4819,890400000.0
2008-11-14 12:15:00,1.4819,1.4835,1.4805,1.4835,777600000.0
2008-11-14 12:20:00,1.48345,1.4835,1.48195,1.48265,426500000.0
2008-11-14 12:25:00,1.48265,1.48345,1.48025,1.48255,580900000.0
2008-11-14 12:30:00,1.48265,1.4858,1.4825,1.4858,440900000.0
2008-11-14 12:35:00,1.48565,1.4861,1.48325,1.48365,796200002.0
2008-11-14 12:40:00,1.4836,1.48435,1.4825,1.48285,577890000.0
2008-11-14 12:45:00,1.48285,1.4834,1.48205,1.48275,669200000.0
2008-11-14 12:50:00,1.4828,1.4832,1.482,1.4825,985700011.0
2008-11-14 12:55:00,1.4825,1.4837,1.48235,1.48305,560920000.0
2008-11-14 13:00:00,1.48305,1.4834,1.482,1.48205,541200000.0
2008-11-14 13:05:00,1.48205,1.48275,1.4812,1.48195,428520000.0
2008-11-14 13:10:00,1.4819,1.4826,1.4812,1.4818,454999997.0
2008-11-14 13:15:00,1.48185,1.48205,1.4802,1.48095,544200000.0
2008-11-14 13:20:00,1.481,1.48115,1.48035,1.48075,532200000.0
2008-11-14 13:25:00,1.48075,1.4821,1.4805,1.4816,460700000.0
2008-11-14 13:30:00,1.4816,1.4817,1.48105,1.48105,331000000.0
2008-11-14 13:35:00,1.48105,1.4814,1.4804,1.4808,257300000.0
2008-11-14 13:40:00,1.48075,1.4813,1.4805,1.48105,395200000.0
2008-11-14 13:45:00,1.4811,1.48265,1.481,1.48205,349900000.0
2008-11-14 13:50:00,1.48205,1.483,1.48165,1.48295,389700001.0
2008-11-14 13:55:00,1.48295,1.48455,1.48235,1.48455,512200000.0
2008-11-14 14:00:00,1.48455,1.48455,1.48265,1.48455,591460000.0
2008-11-14 14:05:00,1.48445,1.48545,1.48215,1.48245,621335000.0
2008-11-14 14:10:00,1.48245,1.4843,1.4823,1.48315,427280000.0
2008-11-14 14:15:00,1.4832,1.4835,1.47445,1.4766,725001250.0
2008-11-14 14:20:00,1.4766,1.4768,1.4683,1.4733,848596250.0
2008-11-14 14:25:00,1.47335,1.47605,1.4731,1.47585,762718750.0
2008-11-14 14:30:00,1.4759,1.4784,1.47565,1.47705,511265000.0
2008-11-14 14:35:00,1.477,1.47825,1.47645,1.47825,369830000.0
2008-11-14 14:40:00,1.47825,1.4821,1.47805,1.48145,512530000.0
2008-11-14 14:45:00,1.48145,1.48155,1.4747,1.47495,917058750.0
2008-11-14 14:50:00,1.47485,1.4761,1.4734,1.4734,909700000.0
2008-11-14 14:55:00,1.4734,1.4739,1.4725,1.473,713500000.0
2008-11-14 15:00:00,1.473,1.4739,1.47165,1.4737,661425000.0
2008-11-14 15:05:00,1.4737,1.4748,1.47315,1.47465,515900000.0
2008-11-14 15:10:00,1.4746,1.47465,1.4728,1.4741,617700000.0
2008-11-14 15:15:00,1.474,1.47465,1.47175,1.47175,649600000.0
2008-11-14 15:20:00,1.4717,1.47175,1.46825,1.4683,727300000.0
2008-11-14 15:25:00,1.46835,1.4686,1.4669,1.4669,928399993.0
2008-11-14 15:30:00,1.4669,1.47125,1.46555,1.4703,1058099998.0
2008-11-14 15:35:00,1.4703,1.47415,1.4701,1.47225,995100000.0
2008-11-14 15:40:00,1.47225,1.4723,1.4708,1.47145,654900000.0
2008-11-14 15:45:00,1.4713,1.47525,1.4711,1.4736,708600000.0
2008-11-14 15:50:00,1.47345,1.4747,1.4728,1.4738,528000000.0
2008-11-14 15:55:00,1.47375,1.4761,1.4724,1.47595,721900000.0
2008-11-14 16:00:00,1.47595,1.4767,1.4726,1.47315,755660000.0
2008-11-14 16:05:00,1.47305,1.4739,1.4722,1.4724,665440000.0
2008-11-14 16:10:00,1.4724,1.4727,1.4711,1.47115,388800000.0
2008-11-14 16:15:00,1.47115,1.47535,1.4711,1.4744,671400000.0
2008-11-14 16:20:00,1.47455,1.475,1.47075,1.4718,737600000.0
2008-11-14 16:25:00,1.4718,1.475,1.4718,1.47495,502200000.0
2008-11-14 16:30:00,1.4751,1.47785,1.4746,1.4746,896600000.0
2008-11-14 16:35:00,1.4745,1.4758,1.473,1.47355,1052200002.0
2008-11-14 16:40:00,1.47355,1.4778,1.4731,1.47615,1593400000.0
2008-11-14 16:45:00,1.47615,1.4774,1.4751,1.47725,1418000000.0
2008-11-14 16:50:00,1.4772,1.4775,1.475,1.4754,1006200000.0
2008-11-14 16:55:00,1.4754,1.48155,1.4754,1.4774,1570571290.0
2008-11-14 17:00:00,1.4774,1.479,1.4756,1.47595,916900000.0
2008-11-14 17:05:00,1.47625,1.47625,1.47455,1.47585,1015700000.0
2008-11-14 17:10:00,1.47595,1.47595,1.4727,1.47415,1101100000.0
2008-11-14 17:15:00,1.4741,1.47665,1.47275,1.4748,1190100000.0
2008-11-14 17:20:00,1.4746,1.4758,1.4736,1.4748,1082500001.0
2008-11-14 17:25:00,1.4748,1.4765,1.4739,1.4765,1288700000.0
2008-11-14 17:30:00,1.4764,1.47645,1.47315,1.4745,1852899998.0
2008-11-14 17:35:00,1.47455,1.4753,1.4734,1.47505,1725400001.0
2008-11-14 17:40:00,1.47505,1.47825,1.47425,1.47815,1483499999.0
2008-11-14 17:45:00,1.47815,1.47915,1.4766,1.47915,1207799999.0
2008-11-14 17:50:00,1.4791,1.47965,1.47805,1.4791,1447300001.0
2008-11-14 17:55:00,1.4784,1.4829,1.4784,1.48255,2155100000.0
2008-11-14 18:00:00,1.48255,1.48255,1.47915,1.47975,1182300000.0
2008-11-14 18:05:00,1.4798,1.4854,1.4797,1.4854,1260600000.0
2008-11-14 18:10:00,1.48545,1.48545,1.4815,1.48395,1359900000.0
2008-11-14 18:15:00,1.48395,1.48605,1.48395,1.48605,1091980000.0
2008-11-14 18:20:00,1.486,1.487,1.48525,1.4865,1526100002.0
2008-11-14 18:25:00,1.4864,1.48685,1.48415,1.48425,1340800000.0
2008-11-14 18:30:00,1.48425,1.48575,1.48285,1.4847,1092680000.0
2008-11-14 18:35:00,1.48475,1.48755,1.48475,1.48705,1472900000.0
2008-11-14 18:40:00,1.48715,1.49005,1.4847,1.4853,1567600002.0
2008-11-14 18:45:00,1.48525,1.4867,1.48305,1.4855,1421100000.0
2008-11-14 18:50:00,1.4856,1.48685,1.4845,1.4854,1051000000.0
2008-11-14 18:55:00,1.48545,1.48585,1.48405,1.4855,1116180000.0
2008-11-14 19:00:00,1.48575,1.48685,1.4827,1.4831,839980000.0
2008-11-14 19:05:00,1.4831,1.4832,1.48025,1.4807,822100000.0
2008-11-14 19:10:00,1.4807,1.481,1.4802,1.4805,510100000.0
2008-11-14 19:15:00,1.4805,1.48095,1.47885,1.48045,429500000.0
2008-11-14 19:20:00,1.48055,1.4835,1.48035,1.4835,350800000.0
2008-11-14 19:25:00,1.48345,1.4848,1.48345,1.4843,288800000.0
2008-11-14 19:30:00,1.4843,1.4846,1.4838,1.4841,884500000.0
2008-11-14 19:35:00,1.48405,1.4841,1.48135,1.48375,1231899999.0
2008-11-14 19:40:00,1.4839,1.4844,1.48225,1.48275,1414300000.0
2008-11-14 19:45:00,1.48285,1.48475,1.48265,1.48355,939200000.0
2008-11-14 19:50:00,1.4835,1.48395,1.48105,1.4814,583000000.0
2008-11-14 19:55:00,1.4814,1.4814,1.4791,1.48,400680000.0
2008-11-14 20:00:00,1.48,1.48,1.47615,1.4796,460600000.0
2008-11-14 20:05:00,1.4795,1.48025,1.47815,1.48015,358200000.0
2008-11-14 20:10:00,1.4802,1.48135,1.4792,1.4796,299600000.0
2008-11-14 20:15:00,1.4796,1.481,1.47915,1.48055,266100000.0
2008-11-14 20:20:00,1.4805,1.48065,1.48015,1.4806,135400000.0
2008-11-14 20:25:00,1.4807,1.48245,1.4805,1.4823,157600000.0
2008-11-14 20:30:00,1.48235,1.4851,1.48215,1.48425,634100000.0
2008-11-14 20:35:00,1.48425,1.4844,1.48215,1.4828,438200000.0
2008-11-14 20:40:00,1.4829,1.4841,1.4829,1.48365,322500000.0
2008-11-14 20:45:00,1.4837,1.4837,1.4825,1.4832,157500000.0
2008-11-14 20:50:00,1.48325,1.48415,1.48285,1.4837,216700000.0
2008-11-14 20:55:00,1.48365,1.48675,1.4835,1.48645,245400000.0
2008-11-14 21:00:00,1.4864,1.489,1.4855,1.48555,465380002.0
2008-11-14 21:05:00,1.4855,1.48755,1.48545,1.4862,202800000.0
2008-11-14 21:10:00,1.4862,1.4866,1.4855,1.4861,227900000.0
2008-11-14 21:15:00,1.4861,1.4872,1.4861,1.4872,145100000.0
2008-11-14 21:20:00,1.4874,1.4914,1.48675,1.49115,608100000.0
2008-11-14 21:25:00,1.49115,1.4941,1.49025,1.49065,495200000.0
2008-11-14 21:30:00,1.49065,1.49065,1.48775,1.48895,308280000.0
2008-11-14 21:35:00,1.4888,1.4914,1.4886,1.4898,228500000.0
2008-11-14 21:40:00,1.4898,1.49205,1.4898,1.49155,337800000.0
2008-11-14 21:45:00,1.49155,1.492,1.4893,1.492,541760000.0
2008-11-14 21:50:00,1.49195,1.49195,1.4895,1.4908,414900000.0
2008-11-14 21:55:00,1.49075,1.4946,1.49035,1.4942,460249999.0
2008-11-14 22:00:00,1.49445,1.4955,1.49195,1.49225,434320000.0
2008-11-14 22:05:00,1.4923,1.4953,1.4919,1.4952,284500000.0
2008-11-14 22:10:00,1.49515,1.4958,1.4944,1.4952,186600000.0
2008-11-14 22:15:00,1.4952,1.4952,1.49415,1.4942,265700000.0
2008-11-14 22:20:00,1.4942,1.49445,1.49195,1.494,261400000.0
2008-11-14 22:25:00,1.4941,1.4941,1.48895,1.49045,421200000.0
2008-11-14 22:30:00,1.4905,1.49095,1.48795,1.4887,564540000.0
2008-11-14 22:35:00,1.4887,1.48955,1.4867,1.4874,470980000.0
2008-11-14 22:40:00,1.4874,1.4874,1.4855,1.4868,181300000.0
2008-11-14 22:45:00,1.4868,1.4883,1.486,1.4876,280780000.0
2008-11-14 22:50:00,1.4877,1.48795,1.4865,1.48685,151400000.0
2008-11-14 22:55:00,1.4867,1.4867,1.47885,1.47965,483880000.0
2008-11-14 23:00:00,1.4798,1.4798,1.47705,1.47755,458560000.0
2008-11-14 23:05:00,1.4775,1.47755,1.4743,1.4756,461420000.0
2008-11-14 23:10:00,1.47565,1.477,1.475,1.4754,236600000.0
2008-11-14 23:15:00,1.47485,1.4764,1.4734,1.4734,345100000.0
2008-11-14 23:20:00,1.47335,1.47335,1.4708,1.4718,522800000.0
2008-11-14 23:25:00,1.47225,1.47265,1.47155,1.4719,169100000.0
2008-11-14 23:30:00,1.4719,1.47375,1.47075,1.4736,275900000.0
2008-11-14 23:35:00,1.47355,1.4743,1.4728,1.4743,127800000.0
2008-11-14 23:40:00,1.4743,1.47435,1.4734,1.4737,116200000.0
2008-11-14 23:45:00,1.4737,1.47435,1.4735,1.47415,145600000.0
2008-11-14 23:50:00,1.47415,1.4748,1.474,1.4741,88200000.0
2008-11-14 23:55:00,1.47315,1.47385,1.47305,1.4733,85400000.0
2008-11-17 00:00:00,1.4666,1.468,1.4666,1.4678,129000000.0
2008-11-17 00:05:00,1.4679,1.4684,1.4679,1.4683,103200000.0
2008-11-17 00:10:00,1.4682,1.4703,1.4682,1.4702,129000000.0
2008-11-17 00:15:00,1.4703,1.4715,1.4702,1.4714,103200000.0
2008-11-17 00:20:00,1.4719,1.472,1.4703,1.4709,129000000.0
2008-11-17 00:25:00,1.4708,1.4714,1.4703,1.4708,129000000.0
2008-11-17 00:30:00,1.4707,1.4709,1.4696,1.4696,129000000.0
2008-11-17 00:35:00,1.4695,1.4695,1.4662,1.4669,129000000.0
2008-11-17 00:40:00,1.4668,1.4671,1.4658,1.4659,129000000.0
2008-11-17 00:45:00,1.466,1.4667,1.466,1.4666,129000000.0
2008-11-17 00:50:00,1.4664,1.4667,1.4661,1.4662,129000000.0
2008-11-17 00:55:00,1.4663,1.4664,1.4662,1.4663,129000000.0
2008-11-17 01:00:00,1.4662,1.4676,1.4661,1.4669,129000000.0
2008-11-17 01:05:00,1.467,1.4674,1.4665,1.4667,129000000.0
2008-11-17 01:10:00,1.4666,1.4668,1.4657,1.4664,129000000.0
2008-11-17 01:15:00,1.4662,1.4663,1.4657,1.4663,129000000.0
2008-11-17 01:20:00,1.4664,1.4684,1.4662,1.4683,129000000.0
2008-11-17 01:25:00,1.4684,1.4702,1.4683,1.4701,129000000.0
2008-11-17 01:30:00,1.4702,1.4707,1.4694,1.4698,129000000.0
2008-11-17 01:35:00,1.4697,1.4709,1.4696,1.4706,129000000.0
2008-11-17 01:40:00,1.4707,1.4708,1.4695,1.4696,129000000.0
2008-11-17 01:45:00,1.4697,1.4702,1.4697,1.4697,129000000.0
2008-11-17 01:50:00,1.4698,1.4708,1.4693,1.4693,129000000.0
2008-11-17 01:55:00,1.4692,1.4697,1.469,1.4695,129000000.0
2008-11-17 02:00:00,1.46605,1.4673,1.4656,1.4665,113900000.0
2008-11-17 02:05:00,1.46685,1.46685,1.46619,1.4666,96300000.0
2008-11-17 02:10:00,1.4666,1.4666,1.46575,1.466,97800000.0
2008-11-17 02:15:00,1.46595,1.46603,1.46522,1.4659,111800000.0
2008-11-17 02:20:00,1.4658,1.4683,1.4658,1.46815,121400000.0
2008-11-17 02:25:00,1.46825,1.46969,1.46825,1.46938,108000000.0
2008-11-17 02:30:00,1.46995,1.4705,1.4697,1.4697,101000000.0
2008-11-17 02:35:00,1.4697,1.4707,1.4697,1.4705,125700000.0
2008-11-17 02:40:00,1.4705,1.4707,1.4689,1.4691,106200000.0
2008-11-17 02:45:00,1.4692,1.46985,1.46874,1.46931,129200000.0
2008-11-17 02:50:00,1.46955,1.4705,1.4684,1.4689,125400000.0
2008-11-17 02:55:00,1.46835,1.46975,1.46835,1.4691,116300000.0
2008-11-17 03:00:00,1.4691,1.4691,1.4665,1.468,157040000.0
2008-11-17 03:05:00,1.4681,1.4697,1.4681,1.46915,80600000.0
2008-11-17 03:10:00,1.46924,1.47,1.46859,1.46955,181900000.0
2008-11-17 03:15:00,1.46995,1.4717,1.46945,1.47105,65400000.0
2008-11-17 03:20:00,1.4711,1.47145,1.47005,1.4707,159900000.0
2008-11-17 03:25:00,1.4708,1.47195,1.4706,1.47125,311000000.0
2008-11-17 03:30:00,1.4714,1.4719,1.47095,1.4712,249600000.0
2008-11-17 03:35:00,1.4711,1.4729,1.4711,1.4721,192700000.0
2008-11-17 03:40:00,1.4722,1.4747,1.472,1.4736,148200000.0
2008-11-17 03:45:00,1.4736,1.4746,1.47275,1.47415,184200000.0
2008-11-17 03:50:00,1.47405,1.47445,1.47365,1.4737,267800000.0
2008-11-17 03:55:00,1.4737,1.47485,1.47335,1.47435,504700000.0
2008-11-17 04:00:00,1.4744,1.47535,1.4742,1.4751,316900000.0
2008-11-17 04:05:00,1.47515,1.4766,1.47485,1.4753,429599997.0
2008-11-17 04:10:00,1.4752,1.4756,1.47335,1.47355,225200000.0
2008-11-17 04:15:00,1.47355,1.47355,1.4727,1.4732,104800000.0
2008-11-17 04:20:00,1.47335,1.47385,1.47335,1.47345,63300000.0
2008-11-17 04:25:00,1.4735,1.4738,1.4731,1.4735,203300000.0
2008-11-17 04:30:00,1.4736,1.47375,1.4712,1.47125,299200000.0
2008-11-17 04:35:00,1.47125,1.47155,1.47091,1.47115,137400000.0
2008-11-17 04:40:00,1.47115,1.4716,1.46905,1.46905,181700000.0
2008-11-17 04:45:00,1.4692,1.4692,1.46775,1.46898,382600000.0
2008-11-17 04:50:00,1.46864,1.47045,1.46836,1.4702,269600000.0
2008-11-17 04:55:00,1.4702,1.47115,1.46975,1.46995,357800000.0
2008-11-17 05:00:00,1.4699,1.4699,1.4689,1.4692,204900000.0
2008-11-17 05:05:00,1.4691,1.4695,1.4691,1.4695,106800000.0
2008-11-17 05:10:00,1.4693,1.47015,1.4693,1.47005,116200000.0
2008-11-17 05:15:00,1.4701,1.4718,1.47005,1.4718,128200000.0
2008-11-17 05:20:00,1.4718,1.47235,1.4718,1.47215,137800000.0
2008-11-17 05:25:00,1.47225,1.4726,1.47196,1.47228,110100000.0
2008-11-17 05:30:00,1.47207,1.47251,1.4719,1.47212,434200000.0
2008-11-17 05:35:00,1.4721,1.4733,1.4721,1.4732,126600000.0
2008-11-17 05:40:00,1.4733,1.4741,1.47325,1.4739,72900000.0
2008-11-17 05:45:00,1.47395,1.47515,1.4738,1.4744,52500000.0
2008-11-17 05:50:00,1.4744,1.4751,1.4718,1.47205,277000000.0
2008-11-17 05:55:00,1.47175,1.4759,1.4717,1.4745,403500000.0
2008-11-17 06:00:00,1.47445,1.4753,1.4742,1.4753,73700000.0
2008-11-17 06:05:00,1.4753,1.4772,1.4753,1.4771,31500000.0
2008-11-17 06:10:00,1.4772,1.4774,1.47675,1.477,166800000.0
2008-11-17 06:15:00,1.4771,1.4775,1.4764,1.4772,126400000.0
2008-11-17 06:20:00,1.4772,1.4772,1.47559,1.47582,136500000.0
2008-11-17 06:25:00,1.47625,1.4764,1.47385,1.4745,160800000.0
2008-11-17 06:30:00,1.4746,1.47565,1.4744,1.47505,209300000.0
2008-11-17 06:35:00,1.47495,1.475,1.4741,1.47445,81900000.0
2008-11-17 06:40:00,1.47445,1.4745,1.47377,1.47399,177100000.0
2008-11-17 06:45:00,1.4743,1.47445,1.47385,1.47385,35100000.0
2008-11-17 06:50:00,1.47385,1.47415,1.4731,1.47415,104300000.0
2008-11-17 06:55:00,1.47435,1.4745,1.47335,1.47355,104400000.0
2008-11-17 07:00:00,1.4735,1.4744,1.4735,1.4736,64400000.0
2008-11-17 07:05:00,1.4735,1.4735,1.4729,1.47302,58900000.0
2008-11-17 07:10:00,1.4733,1.47525,1.47315,1.47525,359300000.0
2008-11-17 07:15:00,1.4751,1.47615,1.4735,1.47355,648100000.0
2008-11-17 07:20:00,1.47355,1.47365,1.4727,1.47315,105000000.0
2008-11-17 07:25:00,1.4733,1.47355,1.47312,1.4733,276700000.0
2008-11-17 07:30:00,1.4733,1.474,1.4712,1.4714,394600000.0
2008-11-17 07:35:00,1.47175,1.4723,1.4716,1.47165,311800000.0
2008-11-17 07:40:00,1.47175,1.47385,1.4717,1.47375,311300000.0
2008-11-17 07:45:00,1.47385,1.4743,1.47325,1.47369,208200000.0
2008-11-17 07:50:00,1.4737,1.4737,1.4716,1.47195,561700000.0
2008-11-17 07:55:00,1.4717,1.47405,1.4717,1.4734,392100000.0
2008-11-17 08:00:00,1.4734,1.4734,1.4727,1.4733,269400000.0
2008-11-17 08:05:00,1.47335,1.4734,1.47205,1.47245,320000000.0
2008-11-17 08:10:00,1.47265,1.4728,1.4721,1.47225,122800000.0
2008-11-17 08:15:00,1.4723,1.4732,1.47194,1.47315,276400000.0
2008-11-17 08:20:00,1.47245,1.4731,1.4722,1.4731,319400000.0
2008-11-17 08:25:00,1.47305,1.4732,1.47255,1.4728,51200000.0
2008-11-17 08:30:00,1.4728,1.4728,1.4717,1.4718,550000000.0
2008-11-17 08:35:00,1.47185,1.4719,1.4699,1.47065,854199999.0
2008-11-17 08:40:00,1.4707,1.47105,1.46995,1.47,342500001.0
2008-11-17 08:45:00,1.47005,1.4702,1.469,1.469,262000000.0
2008-11-17 08:50:00,1.469,1.4707,1.46785,1.4706,406200000.0
2008-11-17 08:55:00,1.4707,1.4725,1.4701,1.4723,408600000.0
2008-11-17 09:00:00,1.47245,1.4729,1.47235,1.4726,275200000.0
2008-11-17 09:05:00,1.4725,1.4737,1.4725,1.4735,341800000.0
2008-11-17 09:10:00,1.4735,1.47475,1.4734,1.47465,162500000.0
2008-11-17 09:15:00,1.47465,1.4747,1.47355,1.47455,330400001.0
2008-11-17 09:20:00,1.47465,1.4786,1.47425,1.47815,730099999.0
2008-11-17 09:25:00,1.47805,1.47805,1.4768,1.4771,661599998.0
2008-11-17 09:30:00,1.4771,1.47725,1.47355,1.4736,731999999.0
2008-11-17 09:35:00,1.4736,1.4752,1.47255,1.47275,694200000.0
2008-11-17 09:40:00,1.4728,1.4739,1.4727,1.47345,405000000.0
2008-11-17 09:45:00,1.4734,1.4734,1.4718,1.4721,329800000.0
2008-11-17 09:50:00,1.4723,1.4741,1.4702,1.4718,588299999.0
2008-11-17 09:55:00,1.4719,1.4728,1.47065,1.4711,580800000.0
2008-11-17 10:00:00,1.4705,1.4715,1.46945,1.47105,761000000.0
2008-11-17 10:05:00,1.47115,1.47285,1.47065,1.4723,540100000.0
2008-11-17 10:10:00,1.47245,1.4742,1.47215,1.4729,494400000.0
2008-11-17 10:15:00,1.4729,1.4754,1.47265,1.4747,415700000.0
2008-11-17 10:20:00,1.4747,1.476,1.4747,1.47575,390300000.0
2008-11-17 10:25:00,1.47575,1.47575,1.4748,1.475,406600000.0
2008-11-17 10:30:00,1.475,1.4771,1.47485,1.47695,597260000.0
2008-11-17 10:35:00,1.47695,1.4784,1.4765,1.4779,723320000.0
2008-11-17 10:40:00,1.4779,1.4789,1.4773,1.4775,697600000.0
2008-11-17 10:45:00,1.4774,1.4783,1.4771,1.47825,433060000.0
2008-11-17 10:50:00,1.4783,1.4806,1.47805,1.4797,659600000.0
2008-11-17 10:55:00,1.4796,1.4861,1.4796,1.4851,1019000000.0
2008-11-17 11:00:00,1.4851,1.4852,1.4833,1.4837,1189700001.0
2008-11-17 11:05:00,1.4837,1.48685,1.4833,1.48685,1004175000.0
2008-11-17 11:10:00,1.4868,1.4885,1.48595,1.4877,1074500000.0
2008-11-17 11:15:00,1.48775,1.48805,1.48635,1.48655,880400000.0
2008-11-17 11:20:00,1.48655,1.4934,1.48655,1.4921,1004300000.0
2008-11-17 11:25:00,1.4921,1.4937,1.4906,1.49345,1490200000.0
2008-11-17 11:30:00,1.49345,1.49445,1.49275,1.4943,1283800001.0
2008-11-17 11:35:00,1.494,1.4965,1.493,1.493,1174260000.0
2008-11-17 11:40:00,1.493,1.4944,1.4928,1.4936,617880000.0
2008-11-17 11:45:00,1.4936,1.4948,1.4925,1.4946,686140000.0
2008-11-17 11:50:00,1.49455,1.4948,1.49355,1.4941,607400000.0
2008-11-17 11:55:00,1.4941,1.4942,1.4921,1.49255,785782500.0
2008-11-17 12:00:00,1.49265,1.4933,1.49145,1.4922,958300000.0
2008-11-17 12:05:00,1.4922,1.4929,1.49195,1.4927,1454499996.0
2008-11-17 12:10:00,1.4926,1.49505,1.49215,1.49305,1157800000.0
2008-11-17 12:15:00,1.49315,1.4942,1.4929,1.49405,889100000.0
2008-11-17 12:20:00,1.4941,1.4954,1.49395,1.4948,658500000.0
2008-11-17 12:25:00,1.49475,1.4955,1.49405,1.49455,497200000.0
2008-11-17 12:30:00,1.4945,1.4949,1.49225,1.4923,862800000.0
2008-11-17 12:35:00,1.4922,1.4933,1.49165,1.4929,947200000.0
2008-11-17 12:40:00,1.493,1.4937,1.4926,1.4931,755700000.0
2008-11-17 12:45:00,1.4932,1.4938,1.49265,1.49265,1054300000.0
2008-11-17 12:50:00,1.49265,1.4933,1.49205,1.49215,842799995.0
2008-11-17 12:55:00,1.49215,1.4933,1.49105,1.4915,946200000.0
2008-11-17 13:00:00,1.4915,1.4916,1.48965,1.4897,844800000.0
2008-11-17 13:05:00,1.48985,1.49145,1.48955,1.49115,816790000.0
2008-11-17 13:10:00,1.4911,1.4922,1.49005,1.49175,828700000.0
2008-11-17 13:15:00,1.49175,1.4931,1.4906,1.49075,710400000.0
2008-11-17 13:20:00,1.4908,1.49085,1.4896,1.4902,587720000.0
2008-11-17 13:25:00,1.4902,1.4908,1.48945,1.48965,930900000.0
2008-11-17 13:30:00,1.48965,1.4902,1.48895,1.48915,967220000.0
2008-11-17 13:35:00,1.4891,1.4909,1.4888,1.4908,799400000.0
2008-11-17 13:40:00,1.4906,1.4922,1.4905,1.49215,772400000.0
2008-11-17 13:45:00,1.4922,1.49225,1.49055,1.4914,978800000.0
2008-11-17 13:50:00,1.4914,1.4918,1.4907,1.49165,824300000.0
2008-11-17 13:55:00,1.49165,1.49225,1.49145,1.4915,895400000.0
2008-11-17 14:00:00,1.49145,1.4918,1.4911,1.4912,639400000.0
2008-11-17 14:05:00,1.49115,1.4912,1.4902,1.4909,543120000.0
2008-11-17 14:10:00,1.49085,1.49115,1.4904,1.4909,725000000.0
2008-11-17 14:15:00,1.4909,1.4914,1.4908,1.4913,571400000.0
2008-11-17 14:20:00,1.49125,1.49405,1.49125,1.4936,942900000.0
2008-11-17 14:25:00,1.4936,1.4938,1.49215,1.49355,768099998.0
2008-11-17 14:30:00,1.49355,1.4949,1.4934,1.4943,773960000.0
2008-11-17 14:35:00,1.4943,1.4943,1.4935,1.49385,546800000.0
2008-11-17 14:40:00,1.49385,1.49395,1.49305,1.4931,435400000.0
2008-11-17 14:45:00,1.4931,1.49345,1.49245,1.4925,670900000.0
2008-11-17 14:50:00,1.4925,1.4932,1.4916,1.4921,790000000.0
2008-11-17 14:55:00,1.4922,1.49225,1.4914,1.49155,484700000.0
2008-11-17 15:00:00,1.49165,1.4931,1.4915,1.4928,939862498.0
2008-11-17 15:05:00,1.49285,1.4937,1.49275,1.4933,671100000.0
2008-11-17 15:10:00,1.4932,1.4933,1.49245,1.4925,721100000.0
2008-11-17 15:15:00,1.4925,1.4935,1.49185,1.49185,879200000.0
2008-11-17 15:20:00,1.49185,1.4948,1.4918,1.49465,702600000.0
2008-11-17 15:25:00,1.49465,1.4959,1.49465,1.49495,729199999.0
2008-11-17 15:30:00,1.49485,1.4988,1.4948,1.49865,1235100000.0
2008-11-17 15:35:00,1.4986,1.49985,1.4973,1.49755,1067850000.0
2008-11-17 15:40:00,1.49755,1.4977,1.49525,1.4954,944026251.0
2008-11-17 15:45:00,1.49535,1.49695,1.49535,1.4962,756200000.0
2008-11-17 15:50:00,1.4961,1.4968,1.49555,1.4963,820611250.0
2008-11-17 15:55:00,1.49625,1.4966,1.4961,1.49635,1025300000.0
2008-11-17 16:00:00,1.49635,1.4973,1.4958,1.49715,1646900000.0
2008-11-17 16:05:00,1.49705,1.4988,1.49695,1.4987,2618000002.0
2008-11-17 16:10:00,1.49875,1.5037,1.4985,1.50235,2139400000.0
2008-11-17 16:15:00,1.50235,1.5032,1.50175,1.5019,1247287500.0
2008-11-17 16:20:00,1.5017,1.5037,1.50095,1.50355,1771083500.0
2008-11-17 16:25:00,1.50355,1.5036,1.5001,1.5005,1788199999.0
2008-11-17 16:30:00,1.5005,1.50165,1.49915,1.4996,1642299999.0
2008-11-17 16:35:00,1.4997,1.50305,1.49955,1.5002,2395000001.0
2008-11-17 16:40:00,1.5001,1.5011,1.4992,1.4999,2361400000.0
2008-11-17 16:45:00,1.49995,1.5012,1.49805,1.5012,2762100003.0
2008-11-17 16:50:00,1.5012,1.50185,1.49995,1.50015,2053900000.0
2008-11-17 16:55:00,1.50015,1.50365,1.50005,1.50365,1818599999.0
2008-11-17 17:00:00,1.50355,1.5058,1.5025,1.5055,1932300000.0
2008-11-17 17:05:00,1.50565,1.5059,1.5033,1.5051,1083400000.0
2008-11-17 17:10:00,1.5051,1.5056,1.50315,1.5039,1872200000.0
2008-11-17 17:15:00,1.5039,1.5042,1.50185,1.50195,1372800000.0
2008-11-17 17:20:00,1.50195,1.5043,1.50065,1.5036,1158800000.0
2008-11-17 17:25:00,1.5036,1.504,1.50045,1.5011,1275400000.0
2008-11-17 17:30:00,1.5011,1.5023,1.5005,1.5007,2041200000.0
2008-11-17 17:35:00,1.5007,1.50105,1.4993,1.49945,2344200000.0
2008-11-17 17:40:00,1.4995,1.50065,1.49885,1.50015,1543600003.0
2008-11-17 17:45:00,1.50015,1.5003,1.4986,1.4991,1215900000.0
2008-11-17 17:50:00,1.4991,1.5011,1.49875,1.4992,2282399999.0
2008-11-17 17:55:00,1.4992,1.49925,1.4978,1.4979,2995499998.0
2008-11-17 18:00:00,1.49795,1.49995,1.4979,1.4996,1897700000.0
2008-11-17 18:05:00,1.49975,1.50185,1.4997,1.5015,1594000001.0
2008-11-17 18:10:00,1.5013,1.50655,1.5013,1.50455,2190199999.0
2008-11-17 18:15:00,1.5045,1.5054,1.50225,1.5026,2292599997.0
2008-11-17 18:20:00,1.5025,1.50325,1.50195,1.50225,2313599999.0
2008-11-17 18:25:00,1.50225,1.50415,1.50145,1.5034,1651600000.0
2008-11-17 18:30:00,1.50335,1.5044,1.5026,1.5042,1873899999.0
2008-11-17 18:35:00,1.5043,1.50585,1.5031,1.50385,944080000.0
2008-11-17 18:40:00,1.50385,1.5051,1.5028,1.50465,1140900000.0
2008-11-17 18:45:00,1.5047,1.5064,1.50345,1.50585,992380000.0
2008-11-17 18:50:00,1.50595,1.50815,1.50475,1.5052,1725600000.0
2008-11-17 18:55:00,1.5054,1.5054,1.501,1.50265,1662900002.0
2008-11-17 19:00:00,1.5028,1.5035,1.5004,1.5019,1188100000.0
2008-11-17 19:05:00,1.5019,1.5036,1.5019,1.5034,1036599999.0
2008-11-17 19:10:00,1.5035,1.50365,1.5015,1.50225,1178900000.0
2008-11-17 19:15:00,1.50225,1.50305,1.502,1.5029,934900000.0
2008-11-17 19:20:00,1.503,1.5037,1.50295,1.50355,775600000.0
2008-11-17 19:25:00,1.5036,1.5037,1.50125,1.5034,944500000.0
2008-11-17 19:30:00,1.5034,1.50385,1.5032,1.50345,596500000.0
2008-11-17 19:35:00,1.5035,1.5035,1.4999,1.50045,871200000.0
2008-11-17 19:40:00,1.50055,1.5029,1.50055,1.5026,1037400000.0
2008-11-17 19:45:00,1.5026,1.50335,1.50195,1.50335,812300000.0
2008-11-17 19:50:00,1.50325,1.50345,1.5029,1.50305,657400000.0
2008-11-17 19:55:00,1.50305,1.50315,1.5016,1.50175,633100000.0
2008-11-17 20:00:00,1.50175,1.5029,1.5013,1.5015,793900000.0
2008-11-17 20:05:00,1.5015,1.50205,1.50035,1.5013,906600000.0
2008-11-17 20:10:00,1.5014,1.502,1.5014,1.502,335100000.0
2008-11-17 20:15:00,1.502,1.50205,1.4995,1.50045,599000000.0
2008-11-17 20:20:00,1.50055,1.50205,1.50055,1.502,197900000.0
2008-11-17 20:25:00,1.502,1.5028,1.50095,1.5028,468740000.0
2008-11-17 20:30:00,1.5028,1.503,1.5017,1.5017,159000000.0
2008-11-17 20:35:00,1.5017,1.5034,1.5012,1.50315,628908000.0
2008-11-17 20:40:00,1.50325,1.5035,1.50175,1.502,488700000.0
2008-11-17 20:45:00,1.50185,1.5025,1.5011,1.50225,861444000.0
2008-11-17 20:50:00,1.50225,1.5035,1.50215,1.5031,468972000.0
2008-11-17 20:55:00,1.50305,1.5043,1.503,1.5033,456332000.0
2008-11-17 21:00:00,1.5033,1.50335,1.50165,1.5022,403384000.0
2008-11-17 21:05:00,1.5022,1.50455,1.5021,1.5024,691288000.0
2008-11-17 21:10:00,1.5024,1.50425,1.5022,1.50415,522400000.0
2008-11-17 21:15:00,1.50415,1.50465,1.503,1.5034,547308000.0
2008-11-17 21:20:00,1.5034,1.50415,1.5027,1.50295,577412000.0
2008-11-17 21:25:00,1.50295,1.503,1.50205,1.50225,526100000.0
2008-11-17 21:30:00,1.50225,1.50275,1.50065,1.5018,765300000.0
2008-11-17 21:35:00,1.5018,1.50325,1.5018,1.5031,249800000.0
2008-11-17 21:40:00,1.5031,1.50405,1.5031,1.504,173200000.0
2008-11-17 21:45:00,1.504,1.504,1.50305,1.50335,235748000.0
2008-11-17 21:50:00,1.5032,1.5032,1.5022,1.5027,282648000.0
2008-11-17 21:55:00,1.50275,1.50285,1.50225,1.50225,226600000.0
2008-11-17 22:00:00,1.5021,1.5027,1.50075,1.50235,578924000.0
2008-11-17 22:05:00,1.50245,1.50245,1.5018,1.5021,421500000.0
2008-11-17 22:10:00,1.5021,1.50305,1.50185,1.50285,339000000.0
2008-11-17 22:15:00,1.50285,1.50295,1.50265,1.50285,291048000.0
2008-11-17 22:20:00,1.50285,1.5032,1.5023,1.50265,191424000.0
2008-11-17 22:25:00,1.5028,1.50355,1.50185,1.503,532716001.0
2008-11-17 22:30:00,1.503,1.5039,1.503,1.503,310000000.0
2008-11-17 22:35:00,1.50315,1.5034,1.5021,1.5025,457400000.0
2008-11-17 22:40:00,1.5027,1.50295,1.50235,1.50285,430200000.0
2008-11-17 22:45:00,1.50285,1.5044,1.50285,1.5044,238424000.0
2008-11-17 22:50:00,1.50435,1.50435,1.50305,1.504,484000000.0
2008-11-17 22:55:00,1.5039,1.50395,1.5013,1.5018,589119999.0
2008-11-17 23:00:00,1.50125,1.502,1.49965,1.50015,410500000.0
2008-11-17 23:05:00,1.50025,1.501,1.49985,1.5001,372600000.0
2008-11-17 23:10:00,1.5002,1.5002,1.4984,1.4996,648300000.0
2008-11-17 23:15:00,1.49955,1.5002,1.4993,1.4999,275700000.0
2008-11-17 23:20:00,1.5,1.5002,1.4997,1.49975,478700002.0
2008-11-17 23:25:00,1.49975,1.5003,1.49915,1.50015,633300000.0
2008-11-17 23:30:00,1.50015,1.5004,1.50005,1.5002,325000000.0
2008-11-17 23:35:00,1.5001,1.50065,1.4984,1.49905,802700000.0
2008-11-17 23:40:00,1.4991,1.4993,1.4977,1.49845,549899998.0
2008-11-17 23:45:00,1.49845,1.49951,1.49845,1.4991,149500000.0
2008-11-17 23:50:00,1.4995,1.50045,1.4991,1.50025,413200000.0
2008-11-17 23:55:00,1.50035,1.50035,1.49855,1.49875,252820000.0
2008-11-18 00:00:00,1.49875,1.4989,1.4979,1.4989,160000000.0
2008-11-18 00:05:00,1.49875,1.49915,1.49865,1.49895,114900000.0
2008-11-18 00:10:00,1.499,1.499,1.4982,1.4989,106999998.0
2008-11-18 00:15:00,1.499,1.4992,1.49855,1.49855,47600000.0
2008-11-18 00:20:00,1.49885,1.49925,1.49812,1.4987,94100000.0
2008-11-18 00:25:00,1.49849,1.4988,1.49803,1.49845,454100000.0
2008-11-18 00:30:00,1.49835,1.4988,1.4983,1.49875,100500000.0
2008-11-18 00:35:00,1.49885,1.499,1.4982,1.4984,183400000.0
2008-11-18 00:40:00,1.4983,1.4984,1.4957,1.49675,255900000.0
2008-11-18 00:45:00,1.49675,1.49675,1.49567,1.49611,148400000.0
2008-11-18 00:50:00,1.49615,1.4964,1.49525,1.49555,359800000.0
2008-11-18 00:55:00,1.49526,1.4965,1.49495,1.49515,223900000.0
2008-11-18 01:00:00,1.49505,1.50085,1.4949,1.4978,369040000.0
2008-11-18 01:05:00,1.4978,1.49885,1.4967,1.49865,178000000.0
2008-11-18 01:10:00,1.49855,1.4995,1.49816,1.4992,140200000.0
2008-11-18 01:15:00,1.49924,1.50085,1.49879,1.50085,324000000.0
2008-11-18 01:20:00,1.5009,1.50145,1.5008,1.5012,92400000.0
2008-11-18 01:25:00,1.5013,1.5013,1.50025,1.5003,179600000.0
2008-11-18 01:30:00,1.50035,1.50035,1.4987,1.4988,313600000.0
2008-11-18 01:35:00,1.49875,1.49885,1.4977,1.4978,262600000.0
2008-11-18 01:40:00,1.49785,1.49835,1.4978,1.49835,254100000.0
2008-11-18 01:45:00,1.49835,1.4994,1.498,1.4989,262900000.0
2008-11-18 01:50:00,1.4989,1.4989,1.49825,1.49855,112700000.0
2008-11-18 01:55:00,1.49855,1.4992,1.4985,1.4991,195900000.0
2008-11-18 02:00:00,1.4991,1.49935,1.49845,1.4991,215400000.0
2008-11-18 02:05:00,1.4991,1.5007,1.4991,1.5005,150100000.0
2008-11-18 02:10:00,1.5005,1.50125,1.49994,1.50055,109800000.0
2008-11-18 02:15:00,1.5007,1.5028,1.50025,1.50235,416700000.0
2008-11-18 02:20:00,1.50225,1.5029,1.4989,1.4999,329700000.0
2008-11-18 02:25:00,1.5002,1.50035,1.4991,1.4991,319500000.0
2008-11-18 02:30:00,1.4991,1.4992,1.49505,1.4951,490500000.0
2008-11-18 02:35:00,1.4951,1.496,1.4936,1.4958,542100000.0
2008-11-18 02:40:00,1.4958,1.4977,1.4956,1.4976,470300000.0
2008-11-18 02:45:00,1.49765,1.4981,1.49585,1.49635,418300000.0
2008-11-18 02:50:00,1.49655,1.49725,1.49575,1.496,206600000.0
2008-11-18 02:55:00,1.496,1.4967,1.4958,1.4967,308500000.0
2008-11-18 03:00:00,1.4967,1.4967,1.49465,1.49515,334400000.0
2008-11-18 03:05:00,1.49515,1.4959,1.49505,1.4957,199800000.0
2008-11-18 03:10:00,1.4957,1.49665,1.4955,1.49605,216600000.0
2008-11-18 03:15:00,1.4961,1.4967,1.4959,1.4967,96500000.0
2008-11-18 03:20:00,1.49665,1.49845,1.49665,1.49835,238000000.0
2008-11-18 03:25:00,1.49835,1.4987,1.49825,1.49855,249900000.0
2008-11-18 03:30:00,1.4986,1.4986,1.4956,1.49685,491699999.0
2008-11-18 03:35:00,1.497,1.4978,1.4966,1.4977,245500000.0
2008-11-18 03:40:00,1.4977,1.4982,1.49715,1.4977,126800000.0
2008-11-18 03:45:00,1.4977,1.49795,1.496,1.49755,202700000.0
2008-11-18 03:50:00,1.49745,1.4981,1.49745,1.49775,61800000.0
2008-11-18 03:55:00,1.49775,1.4981,1.49695,1.49755,295400000.0
2008-11-18 04:00:00,1.4977,1.4985,1.4977,1.49795,401200000.0
2008-11-18 04:05:00,1.49805,1.4987,1.4972,1.49865,424300000.0
2008-11-18 04:10:00,1.49855,1.49955,1.4985,1.49915,220000000.0
2008-11-18 04:15:00,1.4992,1.4992,1.49735,1.49775,100900000.0
2008-11-18 04:20:00,1.49785,1.49815,1.49724,1.49815,77600000.0
2008-11-18 04:25:00,1.4981,1.49815,1.4973,1.4981,214799998.0
2008-11-18 04:30:00,1.4981,1.4987,1.4981,1.4986,81500000.0
2008-11-18 04:35:00,1.4986,1.49895,1.4984,1.49865,94800000.0
2008-11-18 04:40:00,1.4989,1.4989,1.49805,1.49805,121000000.0
2008-11-18 04:45:00,1.4981,1.49865,1.4981,1.4986,114900000.0
2008-11-18 04:50:00,1.49875,1.4993,1.4982,1.49825,237400000.0
2008-11-18 04:55:00,1.49797,1.4986,1.49793,1.4983,117800000.0
2008-11-18 05:00:00,1.4983,1.4988,1.4983,1.49875,231800000.0
2008-11-18 05:05:00,1.4988,1.49895,1.49815,1.49815,155500000.0
2008-11-18 05:10:00,1.49815,1.49825,1.49755,1.4976,264200000.0
2008-11-18 05:15:00,1.4976,1.4979,1.4976,1.4978,185400000.0
2008-11-18 05:20:00,1.49785,1.49825,1.49775,1.4982,145300000.0
2008-11-18 05:25:00,1.4981,1.49845,1.49805,1.4982,164800000.0
2008-11-18 05:30:00,1.4981,1.4983,1.498,1.4982,110000000.0
2008-11-18 05:35:00,1.4982,1.4984,1.4979,1.4979,191100000.0
2008-11-18 05:40:00,1.4979,1.4979,1.49675,1.4972,246400000.0
2008-11-18 05:45:00,1.4972,1.4972,1.49615,1.49665,109500000.0
2008-11-18 05:50:00,1.4966,1.4975,1.49635,1.49695,226900000.0
2008-11-18 05:55:00,1.49695,1.497,1.4962,1.4963,96700000.0
2008-11-18 06:00:00,1.4963,1.4966,1.49605,1.49655,141300000.0
2008-11-18 06:05:00,1.49665,1.4978,1.4966,1.4973,138400000.0
2008-11-18 06:10:00,1.4973,1.49775,1.49705,1.4975,114400000.0
2008-11-18 06:15:00,1.4974,1.499,1.4973,1.4987,148300000.0
2008-11-18 06:20:00,1.4988,1.4988,1.49755,1.49765,88600000.0
2008-11-18 06:25:00,1.49775,1.49815,1.4977,1.49805,66100000.0
2008-11-18 06:30:00,1.49805,1.49818,1.49765,1.49775,237400000.0
2008-11-18 06:35:00,1.4978,1.4979,1.49752,1.4978,56700000.0
2008-11-18 06:40:00,1.49775,1.4978,1.49746,1.49747,105000000.0
2008-11-18 06:45:00,1.4978,1.49805,1.49761,1.49805,127800000.0
2008-11-18 06:50:00,1.4981,1.4982,1.4976,1.4976,98900000.0
2008-11-18 06:55:00,1.4976,1.49775,1.4975,1.4977,72800000.0
2008-11-18 07:00:00,1.49765,1.4978,1.4975,1.4976,129600000.0
2008-11-18 07:05:00,1.49755,1.49785,1.49706,1.4973,112000000.0
2008-11-18 07:10:00,1.4975,1.49805,1.4974,1.4978,75400000.0
2008-11-18 07:15:00,1.4978,1.49825,1.49765,1.498,105900000.0
2008-11-18 07:20:00,1.498,1.4982,1.4978,1.49795,333899999.0
2008-11-18 07:25:00,1.49795,1.4982,1.49795,1.4981,26000000.0
2008-11-18 07:30:00,1.4981,1.4982,1.4981,1.4981,63000000.0
2008-11-18 07:35:00,1.4981,1.49835,1.498,1.498,83300000.0
2008-11-18 07:40:00,1.49825,1.4986,1.4979,1.4986,165200000.0
2008-11-18 07:45:00,1.49865,1.4991,1.4982,1.4989,219900000.0
2008-11-18 07:50:00,1.49885,1.49905,1.4988,1.49905,58500000.0
2008-11-18 07:55:00,1.49905,1.49915,1.499,1.49905,113000000.0
2008-11-18 08:00:00,1.49905,1.4991,1.4986,1.4986,220900000.0
2008-11-18 08:05:00,1.49865,1.49895,1.49795,1.49855,261500000.0
2008-11-18 08:10:00,1.4984,1.4996,1.49805,1.49875,697400000.0
2008-11-18 08:15:00,1.4989,1.49925,1.4985,1.499,587700000.0
2008-11-18 08:20:00,1.499,1.4995,1.49815,1.49935,425000000.0
2008-11-18 08:25:00,1.4993,1.5026,1.4992,1.5026,393000000.0
2008-11-18 08:30:00,1.5025,1.50275,1.4997,1.4997,404800000.0
2008-11-18 08:35:00,1.4997,1.501,1.49925,1.5005,773400004.0
2008-11-18 08:40:00,1.5005,1.5008,1.4993,1.4997,362100000.0
2008-11-18 08:45:00,1.49975,1.49975,1.49925,1.4996,267300000.0
2008-11-18 08:50:00,1.4995,1.5006,1.49915,1.5002,198800000.0
2008-11-18 08:55:00,1.5002,1.50155,1.50005,1.5009,654400000.0
2008-11-18 09:00:00,1.501,1.5012,1.49895,1.5,701700000.0
2008-11-18 09:05:00,1.4999,1.5001,1.4994,1.49975,306100001.0
2008-11-18 09:10:00,1.49995,1.5001,1.49905,1.49975,994300000.0
2008-11-18 09:15:00,1.4997,1.502,1.49915,1.50165,1116700006.0
2008-11-18 09:20:00,1.50165,1.50255,1.5014,1.502,938199998.0
2008-11-18 09:25:00,1.502,1.5025,1.5008,1.50215,844300002.0
2008-11-18 09:30:00,1.5022,1.5041,1.502,1.50375,959300001.0
2008-11-18 09:35:00,1.5038,1.5054,1.5037,1.50475,1116299999.0
2008-11-18 09:40:00,1.5049,1.5071,1.50465,1.5068,957300000.0
2008-11-18 09:45:00,1.50725,1.5083,1.5058,1.50595,1182870001.0
2008-11-18 09:50:00,1.5059,1.50595,1.5048,1.5058,570750000.0
2008-11-18 09:55:00,1.5058,1.50905,1.5057,1.5086,1051100000.0
2008-11-18 10:00:00,1.5086,1.5089,1.50635,1.5077,1394500000.0
2008-11-18 10:05:00,1.5077,1.5077,1.5063,1.50665,1090149999.0
2008-11-18 10:10:00,1.5065,1.5078,1.5027,1.50345,917653500.0
2008-11-18 10:15:00,1.50345,1.50475,1.5019,1.5032,1386242500.0
2008-11-18 10:20:00,1.5032,1.5037,1.50275,1.50295,1511000000.0
2008-11-18 10:25:00,1.5029,1.50485,1.50285,1.50375,997400000.0
2008-11-18 10:30:00,1.50385,1.5039,1.5023,1.50285,1145800000.0
2008-11-18 10:35:00,1.50285,1.5048,1.50285,1.5033,1252300000.0
2008-11-18 10:40:00,1.5033,1.5045,1.50275,1.50345,1562700000.0
2008-11-18 10:45:00,1.50345,1.50545,1.5032,1.5044,1080500000.0
2008-11-18 10:50:00,1.5043,1.50505,1.50345,1.50465,1109500000.0
2008-11-18 10:55:00,1.5046,1.5053,1.5029,1.50475,1456779000.0
2008-11-18 11:00:00,1.5048,1.50535,1.50295,1.50425,1254200000.0
2008-11-18 11:05:00,1.50465,1.50465,1.50265,1.5028,920300000.0
2008-11-18 11:10:00,1.50285,1.50315,1.5019,1.5019,1054400000.0
2008-11-18 11:15:00,1.5019,1.5022,1.5003,1.5007,1174080000.0
2008-11-18 11:20:00,1.50085,1.50195,1.49865,1.49945,1600200010.0
2008-11-18 11:25:00,1.49945,1.5001,1.4988,1.4989,858700000.0
2008-11-18 11:30:00,1.499,1.5016,1.49805,1.5,1323600000.0
2008-11-18 11:35:00,1.50005,1.502,1.50005,1.50035,1110000000.0
2008-11-18 11:40:00,1.5003,1.50035,1.49735,1.49735,1211850000.0
2008-11-18 11:45:00,1.49735,1.4984,1.49665,1.4975,1180100000.0
2008-11-18 11:50:00,1.49745,1.4975,1.496,1.49615,1885119000.0
2008-11-18 11:55:00,1.4961,1.4977,1.49565,1.49565,1332100000.0
2008-11-18 12:00:00,1.49565,1.4973,1.49555,1.49645,983400000.0
2008-11-18 12:05:00,1.4966,1.49675,1.4955,1.49625,1443700003.0
2008-11-18 12:10:00,1.49625,1.49955,1.49605,1.49905,840500000.0
2008-11-18 12:15:00,1.499,1.50145,1.49895,1.50065,1221100000.0
2008-11-18 12:20:00,1.50065,1.5007,1.4987,1.4989,893600000.0
2008-11-18 12:25:00,1.49885,1.50035,1.4987,1.5003,597800000.0
2008-11-18 12:30:00,1.5003,1.5011,1.49965,1.50045,1228600000.0
2008-11-18 12:35:00,1.50045,1.50065,1.4997,1.4998,504100000.0
2008-11-18 12:40:00,1.49985,1.49995,1.4989,1.4989,574700000.0
2008-11-18 12:45:00,1.4988,1.49925,1.4979,1.49865,934300000.0
2008-11-18 12:50:00,1.49855,1.49945,1.4985,1.4989,544600000.0
2008-11-18 12:55:00,1.49895,1.50005,1.49865,1.4999,647100000.0
2008-11-18 13:00:00,1.4999,1.50115,1.49935,1.50085,1272500000.0
2008-11-18 13:05:00,1.5009,1.502,1.5001,1.50045,1012900000.0
2008-11-18 13:10:00,1.50035,1.5018,1.5002,1.50085,1010500000.0
2008-11-18 13:15:00,1.50085,1.5012,1.5002,1.50085,756000000.0
2008-11-18 13:20:00,1.50075,1.50195,1.50075,1.50145,994000000.0
2008-11-18 13:25:00,1.50165,1.5029,1.50095,1.5027,862000000.0
2008-11-18 13:30:00,1.5028,1.5031,1.50205,1.50225,753000000.0
2008-11-18 13:35:00,1.50225,1.5034,1.50225,1.5028,599500000.0
2008-11-18 13:40:00,1.5028,1.50295,1.50215,1.5028,725300000.0
2008-11-18 13:45:00,1.5029,1.50295,1.5012,1.5021,815400000.0
2008-11-18 13:50:00,1.5022,1.5028,1.502,1.50265,806200000.0
2008-11-18 13:55:00,1.5027,1.50285,1.50205,1.5023,792300000.0
2008-11-18 14:00:00,1.5024,1.5033,1.5021,1.50315,654000000.0
2008-11-18 14:05:00,1.50315,1.50365,1.5027,1.503,607500000.0
2008-11-18 14:10:00,1.503,1.50335,1.5025,1.5026,284900000.0
2008-11-18 14:15:00,1.5026,1.50285,1.5016,1.50175,910800000.0
2008-11-18 14:20:00,1.5018,1.5032,1.5018,1.5032,501800000.0
2008-11-18 14:25:00,1.5032,1.50335,1.50255,1.50305,844900000.0
2008-11-18 14:30:00,1.50305,1.50325,1.50185,1.5021,818800000.0
2008-11-18 14:35:00,1.502,1.5031,1.502,1.5031,680300000.0
2008-11-18 14:40:00,1.5031,1.5037,1.5025,1.5033,547600000.0
2008-11-18 14:45:00,1.5033,1.5037,1.50275,1.5033,510600000.0
2008-11-18 14:50:00,1.5033,1.5038,1.50265,1.50325,690100000.0
2008-11-18 14:55:00,1.5033,1.5034,1.5024,1.5024,759800000.0
2008-11-18 15:00:00,1.5024,1.5036,1.50175,1.50305,1083100000.0
2008-11-18 15:05:00,1.50295,1.5037,1.50165,1.50165,964800000.0
2008-11-18 15:10:00,1.50165,1.5022,1.4999,1.50205,1231400000.0
2008-11-18 15:15:00,1.50205,1.5025,1.50025,1.501,1299799999.0
2008-11-18 15:20:00,1.50095,1.5014,1.4999,1.5002,1081700000.0
2008-11-18 15:25:00,1.50015,1.5005,1.49985,1.50005,900100000.0
2008-11-18 15:30:00,1.50005,1.5003,1.49865,1.49905,759100000.0
2008-11-18 15:35:00,1.49905,1.5015,1.4989,1.50055,1144600000.0
2008-11-18 15:40:00,1.50055,1.50255,1.4994,1.50175,1009700000.0
2008-11-18 15:45:00,1.50175,1.50175,1.5001,1.5004,1228800000.0
2008-11-18 15:50:00,1.5004,1.5009,1.49975,1.49995,763700000.0
2008-11-18 15:55:00,1.49995,1.5014,1.4998,1.50015,1159200000.0
2008-11-18 16:00:00,1.5001,1.5007,1.4979,1.49825,1084999999.0
2008-11-18 16:05:00,1.49825,1.50115,1.49805,1.5005,1006600000.0
2008-11-18 16:10:00,1.5005,1.5007,1.49975,1.4999,903800000.0
2008-11-18 16:15:00,1.49985,1.5017,1.49985,1.5017,994600000.0
2008-11-18 16:20:00,1.5016,1.5017,1.5001,1.50025,1363700000.0
2008-11-18 16:25:00,1.50035,1.5006,1.4995,1.49965,828100000.0
2008-11-18 16:30:00,1.4996,1.50095,1.49955,1.50065,1651000000.0
2008-11-18 16:35:00,1.50065,1.50255,1.50065,1.50215,1976100000.0
2008-11-18 16:40:00,1.50205,1.5034,1.50205,1.5025,1996699995.0
2008-11-18 16:45:00,1.5026,1.5034,1.50195,1.5031,1369900001.0
2008-11-18 16:50:00,1.5032,1.50355,1.5022,1.50265,1712800000.0
2008-11-18 16:55:00,1.50265,1.5027,1.50035,1.5023,1404800001.0
2008-11-18 17:00:00,1.50215,1.50215,1.49965,1.49995,2287600002.0
2008-11-18 17:05:00,1.5,1.50035,1.4996,1.50015,1615400002.0
2008-11-18 17:10:00,1.50015,1.50085,1.49885,1.49885,1685699999.0
2008-11-18 17:15:00,1.4989,1.5009,1.4986,1.50085,2426600001.0
2008-11-18 17:20:00,1.50085,1.50175,1.4999,1.50015,1710200003.0
2008-11-18 17:25:00,1.50015,1.5022,1.4996,1.50165,1947400000.0
2008-11-18 17:30:00,1.5017,1.50195,1.50045,1.50055,1423799999.0
2008-11-18 17:35:00,1.50055,1.50115,1.4988,1.4996,1652199999.0
2008-11-18 17:40:00,1.4996,1.5002,1.4985,1.499,1950400000.0
2008-11-18 17:45:00,1.499,1.4993,1.4981,1.49895,2104999999.0
2008-11-18 17:50:00,1.4989,1.49985,1.4975,1.49985,1463400001.0
2008-11-18 17:55:00,1.49985,1.5013,1.4982,1.5011,1591000000.0
2008-11-18 18:00:00,1.5012,1.50125,1.49785,1.49805,1723600001.0
2008-11-18 18:05:00,1.49805,1.4994,1.4978,1.49925,526100000.0
2008-11-18 18:10:00,1.49925,1.4995,1.49835,1.4992,574600000.0
2008-11-18 18:15:00,1.4992,1.5005,1.4986,1.499,1065600000.0
2008-11-18 18:20:00,1.49895,1.5008,1.4986,1.5,1371300000.0
2008-11-18 18:25:00,1.49985,1.50075,1.4996,1.5,1083600000.0
2008-11-18 18:30:00,1.5,1.5019,1.49995,1.50135,1198900000.0
2008-11-18 18:35:00,1.5012,1.5045,1.5012,1.50275,2204200002.0
2008-11-18 18:40:00,1.50275,1.50475,1.502,1.50415,1694300000.0
2008-11-18 18:45:00,1.50415,1.50505,1.5028,1.50375,1395900000.0
2008-11-18 18:50:00,1.5039,1.50535,1.503,1.5043,1290700000.0
2008-11-18 18:55:00,1.5043,1.5047,1.5029,1.50365,1325000000.0
2008-11-18 19:00:00,1.50365,1.50435,1.50285,1.50345,990900000.0
2008-11-18 19:05:00,1.50345,1.50345,1.5017,1.50195,1020200000.0
2008-11-18 19:10:00,1.50195,1.50205,1.50115,1.50135,1125800000.0
2008-11-18 19:15:00,1.5015,1.502,1.4988,1.49925,1154500000.0
2008-11-18 19:20:00,1.4994,1.4999,1.4984,1.4986,1136100000.0
2008-11-18 19:25:00,1.4986,1.4986,1.49725,1.4977,1287100000.0
2008-11-18 19:30:00,1.4977,1.49805,1.4972,1.4972,1223400000.0
2008-11-18 19:35:00,1.4972,1.49805,1.4971,1.49735,1055500000.0
2008-11-18 19:40:00,1.4974,1.50045,1.4974,1.5003,1250900000.0
2008-11-18 19:45:00,1.5003,1.5003,1.49775,1.49855,1144100000.0
2008-11-18 19:50:00,1.49855,1.499,1.4976,1.498,1105700000.0
2008-11-18 19:55:00,1.498,1.4994,1.49785,1.49865,778200000.0
2008-11-18 20:00:00,1.4986,1.4986,1.4975,1.4978,386500000.0
2008-11-18 20:05:00,1.4978,1.4982,1.4971,1.49755,565500000.0
2008-11-18 20:10:00,1.4975,1.49795,1.4952,1.4953,482672000.0
2008-11-18 20:15:00,1.4954,1.497,1.4938,1.497,582244000.0
2008-11-18 20:20:00,1.497,1.49715,1.49545,1.49595,673044000.0
2008-11-18 20:25:00,1.49595,1.49655,1.49345,1.4938,417548000.0
2008-11-18 20:30:00,1.49385,1.494,1.4917,1.49365,727900000.0
2008-11-18 20:35:00,1.49365,1.4937,1.4915,1.4917,430000000.0
2008-11-18 20:40:00,1.4917,1.4929,1.4916,1.4919,643200000.0
2008-11-18 20:45:00,1.49195,1.49195,1.491,1.4913,676800000.0
2008-11-18 20:50:00,1.4913,1.49275,1.4913,1.49265,377800000.0
2008-11-18 20:55:00,1.4927,1.4949,1.49265,1.49465,399700000.0
2008-11-18 21:00:00,1.4947,1.4947,1.49225,1.4923,392700000.0
2008-11-18 21:05:00,1.4923,1.49245,1.4912,1.4913,310100000.0
2008-11-18 21:10:00,1.4913,1.4928,1.49095,1.4922,495600000.0
2008-11-18 21:15:00,1.4922,1.4927,1.49215,1.4926,346200000.0
2008-11-18 21:20:00,1.4926,1.4926,1.49155,1.49185,420700000.0
2008-11-18 21:25:00,1.49185,1.4921,1.4912,1.4914,374500000.0
2008-11-18 21:30:00,1.4914,1.49155,1.49035,1.49105,366200000.0
2008-11-18 21:35:00,1.49105,1.49145,1.491,1.49125,188700000.0
2008-11-18 21:40:00,1.4913,1.4915,1.49085,1.49095,306000000.0
2008-11-18 21:45:00,1.49095,1.49165,1.4898,1.491,513500000.0
2008-11-18 21:50:00,1.4911,1.49155,1.49035,1.4909,392600000.0
2008-11-18 21:55:00,1.49095,1.4918,1.49075,1.4915,314500000.0
2008-11-18 22:00:00,1.4915,1.4919,1.4911,1.49125,223100000.0
2008-11-18 22:05:00,1.4913,1.4921,1.4912,1.4921,262800000.0
2008-11-18 22:10:00,1.4921,1.4933,1.49185,1.4919,279100000.0
2008-11-18 22:15:00,1.4919,1.49195,1.49065,1.4916,196000000.0
2008-11-18 22:20:00,1.49185,1.49385,1.4912,1.4937,345000000.0
2008-11-18 22:25:00,1.4938,1.4938,1.491,1.4916,429000000.0
2008-11-18 22:30:00,1.4916,1.49165,1.49065,1.4907,269900000.0
2008-11-18 22:35:00,1.4906,1.49185,1.49055,1.49155,418000000.0
2008-11-18 22:40:00,1.49155,1.49305,1.4915,1.49265,519300000.0
2008-11-18 22:45:00,1.49265,1.4941,1.49125,1.4941,615100000.0
2008-11-18 22:50:00,1.4941,1.4941,1.49255,1.4932,240500000.0
2008-11-18 22:55:00,1.4932,1.4941,1.4931,1.4937,398000000.0
2008-11-18 23:00:00,1.4937,1.4943,1.4936,1.49395,157400000.0
2008-11-18 23:05:00,1.49395,1.49505,1.4938,1.495,253300000.0
2008-11-18 23:10:00,1.495,1.4951,1.49475,1.4949,209400000.0
2008-11-18 23:15:00,1.49495,1.49695,1.4949,1.4969,260300000.0
2008-11-18 23:20:00,1.4969,1.49795,1.4969,1.49745,258300000.0
2008-11-18 23:25:00,1.49745,1.49805,1.49715,1.4978,387500000.0
2008-11-18 23:30:00,1.4978,1.4978,1.49575,1.49575,352600000.0
2008-11-18 23:35:00,1.4959,1.4967,1.4955,1.49655,293200000.0
2008-11-18 23:40:00,1.49655,1.4974,1.4962,1.4965,181700000.0
2008-11-18 23:45:00,1.4965,1.49675,1.4947,1.49495,357500000.0
2008-11-18 23:50:00,1.49495,1.4958,1.49485,1.4958,224400000.0
2008-11-18 23:55:00,1.4958,1.4968,1.4953,1.4953,260200000.0
2008-11-19 00:00:00,1.49595,1.49605,1.49525,1.49605,161800000.0
2008-11-19 00:05:00,1.49605,1.4965,1.49503,1.4965,51100000.0
2008-11-19 00:10:00,1.4965,1.4969,1.49575,1.4963,269300001.0
2008-11-19 00:15:00,1.49645,1.4968,1.4952,1.49625,263900000.0
2008-11-19 00:20:00,1.4963,1.4966,1.49585,1.49615,147400000.0
2008-11-19 00:25:00,1.4961,1.4961,1.4948,1.495,348500001.0
2008-11-19 00:30:00,1.495,1.49565,1.495,1.49555,95200000.0
2008-11-19 00:35:00,1.4957,1.49685,1.4956,1.49645,98400000.0
2008-11-19 00:40:00,1.4964,1.4964,1.49575,1.49625,151600000.0
2008-11-19 00:45:00,1.4964,1.4964,1.49572,1.49604,199700000.0
2008-11-19 00:50:00,1.4964,1.49735,1.49635,1.497,85600000.0
2008-11-19 00:55:00,1.49697,1.49765,1.4967,1.4972,178200000.0
2008-11-19 01:00:00,1.49745,1.4975,1.49635,1.49655,162500000.0
2008-11-19 01:05:00,1.49655,1.4967,1.4963,1.49635,229900000.0
2008-11-19 01:10:00,1.49635,1.49635,1.49535,1.49555,189100000.0
2008-11-19 01:15:00,1.49545,1.49585,1.4951,1.4955,152900000.0
2008-11-19 01:20:00,1.4955,1.4962,1.49545,1.4958,92200000.0
2008-11-19 01:25:00,1.4958,1.49595,1.4956,1.4956,133400000.0
2008-11-19 01:30:00,1.49575,1.4962,1.49563,1.49605,106500000.0
2008-11-19 01:35:00,1.4962,1.4962,1.49564,1.49605,70800000.0
2008-11-19 01:40:00,1.496,1.49605,1.4956,1.4959,123200000.0
2008-11-19 01:45:00,1.4958,1.49595,1.4956,1.49595,76100000.0
2008-11-19 01:50:00,1.4959,1.496,1.4956,1.4956,101600000.0
2008-11-19 01:55:00,1.4956,1.49565,1.4952,1.49565,83100000.0
2008-11-19 02:00:00,1.49565,1.4963,1.4948,1.4952,182900000.0
2008-11-19 02:05:00,1.4952,1.4961,1.49465,1.496,137500000.0
2008-11-19 02:10:00,1.496,1.49605,1.49585,1.49585,73000000.0
2008-11-19 02:15:00,1.49585,1.49605,1.49538,1.49595,64000000.0
2008-11-19 02:20:00,1.49595,1.4961,1.49565,1.49605,57800000.0
2008-11-19 02:25:00,1.49595,1.4965,1.4957,1.4963,131000000.0
2008-11-19 02:30:00,1.49635,1.49635,1.4957,1.4961,106800000.0
2008-11-19 02:35:00,1.4961,1.4961,1.4953,1.49555,189600000.0
2008-11-19 02:40:00,1.49555,1.4956,1.49453,1.4952,57300000.0
2008-11-19 02:45:00,1.4952,1.4952,1.4949,1.4951,139500000.0
2008-11-19 02:50:00,1.4951,1.4953,1.49285,1.4933,201800000.0
2008-11-19 02:55:00,1.4933,1.49465,1.4932,1.4942,150400000.0
2008-11-19 03:00:00,1.4942,1.49465,1.4942,1.4944,79000000.0
2008-11-19 03:05:00,1.4944,1.4944,1.49305,1.49325,124700000.0
2008-11-19 03:10:00,1.49335,1.4936,1.4917,1.4917,94900000.0
2008-11-19 03:15:00,1.4917,1.4919,1.4903,1.4912,389700000.0
2008-11-19 03:20:00,1.4912,1.49325,1.4912,1.4929,238100000.0
2008-11-19 03:25:00,1.4929,1.4934,1.49285,1.4934,190600000.0
2008-11-19 03:30:00,1.49345,1.4936,1.49305,1.49345,174100000.0
2008-11-19 03:35:00,1.4934,1.49355,1.49305,1.4932,101100000.0
2008-11-19 03:40:00,1.49325,1.4935,1.49275,1.4935,232400000.0
2008-11-19 03:45:00,1.49345,1.4946,1.49345,1.49425,386100000.0
2008-11-19 03:50:00,1.49415,1.4943,1.494,1.494,30000000.0
2008-11-19 03:55:00,1.49395,1.49495,1.49385,1.49415,102400000.0
2008-11-19 04:00:00,1.49405,1.4942,1.49405,1.49415,24400000.0
2008-11-19 04:05:00,1.49382,1.49415,1.49362,1.49415,60900000.0
2008-11-19 04:10:00,1.49405,1.49535,1.49385,1.49425,142900000.0
2008-11-19 04:15:00,1.49415,1.4944,1.4934,1.4936,99200000.0
2008-11-19 04:20:00,1.4934,1.49395,1.4934,1.4938,119200000.0
2008-11-19 04:25:00,1.4938,1.4952,1.4936,1.4948,1878300005.0
2008-11-19 04:30:00,1.4948,1.4952,1.49455,1.49485,164500000.0
2008-11-19 04:35:00,1.495,1.49505,1.49475,1.49485,101800000.0
2008-11-19 04:40:00,1.49505,1.49505,1.49485,1.49485,71300000.0
2008-11-19 04:45:00,1.49456,1.49515,1.49456,1.4951,80500000.0
2008-11-19 04:50:00,1.495,1.49505,1.49451,1.495,62300000.0
2008-11-19 04:55:00,1.49483,1.4949,1.49435,1.49475,97000000.0
2008-11-19 05:00:00,1.49475,1.4949,1.494,1.49435,144400000.0
2008-11-19 05:05:00,1.49425,1.49455,1.49425,1.4944,98500000.0
2008-11-19 05:10:00,1.4944,1.49465,1.4944,1.4944,22100000.0
2008-11-19 05:15:00,1.4944,1.4944,1.49378,1.4944,193100000.0
2008-11-19 05:20:00,1.49401,1.4944,1.49394,1.49415,148500000.0
2008-11-19 05:25:00,1.49415,1.4946,1.49379,1.49428,70700000.0
2008-11-19 05:30:00,1.4943,1.49445,1.4931,1.494,190700000.0
2008-11-19 05:35:00,1.494,1.49435,1.4939,1.49435,75000000.0
2008-11-19 05:40:00,1.49435,1.4944,1.49394,1.4943,51000000.0
2008-11-19 05:45:00,1.49435,1.49455,1.49412,1.4944,173600000.0
2008-11-19 05:50:00,1.4945,1.4947,1.49445,1.4947,26900000.0
2008-11-19 05:55:00,1.4949,1.4975,1.49475,1.49705,155100000.0
2008-11-19 06:00:00,1.4972,1.4973,1.4962,1.49635,120000000.0
2008-11-19 06:05:00,1.4964,1.4978,1.4964,1.49725,122500000.0
2008-11-19 06:10:00,1.4974,1.4981,1.49685,1.49735,108800000.0
2008-11-19 06:15:00,1.49745,1.4977,1.4967,1.49675,94700000.0
2008-11-19 06:20:00,1.49695,1.4976,1.4945,1.4947,337200000.0
2008-11-19 06:25:00,1.4947,1.49495,1.493,1.49375,636100004.0
2008-11-19 06:30:00,1.4939,1.4945,1.49385,1.4945,46200000.0
2008-11-19 06:35:00,1.49445,1.4946,1.4939,1.4945,360400000.0
2008-11-19 06:40:00,1.4945,1.4945,1.4934,1.49435,99800000.0
2008-11-19 06:45:00,1.49445,1.49485,1.4944,1.4947,38700000.0
2008-11-19 06:50:00,1.4948,1.49485,1.4946,1.4946,65400000.0
2008-11-19 06:55:00,1.4946,1.49485,1.49412,1.4946,184100000.0
2008-11-19 07:00:00,1.49437,1.49485,1.49418,1.4947,178000000.0
2008-11-19 07:05:00,1.4947,1.4955,1.4946,1.49545,158000000.0
2008-11-19 07:10:00,1.49545,1.4955,1.4942,1.4944,395100002.0
2008-11-19 07:15:00,1.49435,1.49515,1.49405,1.49515,55200000.0
2008-11-19 07:20:00,1.49515,1.49515,1.4944,1.49475,377912000.0
2008-11-19 07:25:00,1.4948,1.49525,1.49455,1.49495,160824000.0
2008-11-19 07:30:00,1.4949,1.4952,1.4947,1.4951,155700000.0
2008-11-19 07:35:00,1.4951,1.4952,1.4945,1.4952,138072000.0
2008-11-19 07:40:00,1.4952,1.4956,1.49505,1.4953,118200000.0
2008-11-19 07:45:00,1.49535,1.496,1.49525,1.4956,177200000.0
2008-11-19 07:50:00,1.4956,1.49565,1.4954,1.4955,110200000.0
2008-11-19 07:55:00,1.4955,1.4955,1.49535,1.49535,57400000.0
2008-11-19 08:00:00,1.4954,1.49565,1.4952,1.4955,107300000.0
2008-11-19 08:05:00,1.4955,1.49595,1.49535,1.49565,157200000.0
2008-11-19 08:10:00,1.4957,1.4957,1.49385,1.49475,191200000.0
2008-11-19 08:15:00,1.49475,1.4949,1.49465,1.49475,50100000.0
2008-11-19 08:20:00,1.4946,1.4949,1.49411,1.49438,836200000.0
2008-11-19 08:25:00,1.4946,1.4953,1.4946,1.49515,103000000.0
2008-11-19 08:30:00,1.4951,1.49575,1.495,1.4954,157300000.0
2008-11-19 08:35:00,1.4954,1.4958,1.495,1.4957,213700000.0
2008-11-19 08:40:00,1.4957,1.4965,1.4954,1.4964,238100000.0
2008-11-19 08:45:00,1.4964,1.4982,1.4964,1.49765,363100000.0
2008-11-19 08:50:00,1.49755,1.4994,1.49755,1.4992,257400000.0
2008-11-19 08:55:00,1.4992,1.49935,1.4964,1.4969,530500000.0
2008-11-19 09:00:00,1.49695,1.4974,1.4968,1.49705,199200000.0
2008-11-19 09:05:00,1.49705,1.4972,1.49575,1.4969,288300000.0
2008-11-19 09:10:00,1.4972,1.4981,1.49685,1.4981,274100000.0
2008-11-19 09:15:00,1.4981,1.4982,1.49555,1.49555,879700000.0
2008-11-19 09:20:00,1.4955,1.497,1.4955,1.4961,642730000.0
2008-11-19 09:25:00,1.4961,1.49635,1.49595,1.49605,163000000.0
2008-11-19 09:30:00,1.4961,1.49685,1.49605,1.4966,1291600001.0
2008-11-19 09:35:00,1.4967,1.49695,1.49595,1.49665,382900000.0
2008-11-19 09:40:00,1.49665,1.49855,1.49665,1.49855,635800000.0
2008-11-19 09:45:00,1.49855,1.49865,1.4972,1.4983,830799999.0
2008-11-19 09:50:00,1.4983,1.4984,1.4968,1.49725,1311800000.0
2008-11-19 09:55:00,1.49725,1.4975,1.4968,1.4973,793100000.0
2008-11-19 10:00:00,1.4974,1.49945,1.4968,1.49815,995600000.0
2008-11-19 10:05:00,1.49825,1.49885,1.49695,1.49715,1010400000.0
2008-11-19 10:10:00,1.49705,1.49825,1.49665,1.49745,1171299998.0
2008-11-19 10:15:00,1.4973,1.4973,1.4965,1.49675,324415000.0
2008-11-19 10:20:00,1.49675,1.49895,1.49675,1.4983,1033100000.0
2008-11-19 10:25:00,1.49835,1.499,1.498,1.49805,888200000.0
2008-11-19 10:30:00,1.49805,1.49925,1.4972,1.49875,1070800000.0
2008-11-19 10:35:00,1.4989,1.4996,1.49745,1.4975,933100000.0
2008-11-19 10:40:00,1.4975,1.4981,1.49655,1.49675,1442400000.0
2008-11-19 10:45:00,1.4968,1.4987,1.4961,1.4975,1215800000.0
2008-11-19 10:50:00,1.4975,1.4977,1.4962,1.4963,1021800000.0
2008-11-19 10:55:00,1.49625,1.49715,1.4959,1.496,1055000000.0
2008-11-19 11:00:00,1.49615,1.4983,1.4957,1.4979,1549800000.0
2008-11-19 11:05:00,1.4979,1.49895,1.4974,1.49895,1449300000.0
2008-11-19 11:10:00,1.49895,1.4991,1.49755,1.49865,1200140000.0
2008-11-19 11:15:00,1.49865,1.4992,1.4979,1.49865,1209640000.0
2008-11-19 11:20:00,1.49865,1.4987,1.49745,1.49835,1224740000.0
2008-11-19 11:25:00,1.4984,1.49915,1.498,1.4987,1030899997.0
2008-11-19 11:30:00,1.4986,1.4987,1.4953,1.49655,892500000.0
2008-11-19 11:35:00,1.49645,1.4972,1.49555,1.4963,578700000.0
2008-11-19 11:40:00,1.4961,1.4975,1.49595,1.49685,427100000.0
2008-11-19 11:45:00,1.4968,1.49695,1.4956,1.4967,362800000.0
2008-11-19 11:50:00,1.4967,1.4968,1.4953,1.49535,305200000.0
2008-11-19 11:55:00,1.49545,1.4962,1.4954,1.4958,415900000.0
2008-11-19 12:00:00,1.4958,1.49665,1.49565,1.49635,350700000.0
2008-11-19 12:05:00,1.4963,1.4963,1.4932,1.4946,523500000.0
2008-11-19 12:10:00,1.49465,1.49685,1.49445,1.49625,437500000.0
2008-11-19 12:15:00,1.4962,1.4988,1.4961,1.4986,518100000.0
2008-11-19 12:20:00,1.4986,1.50235,1.49825,1.4994,823500000.0
2008-11-19 12:25:00,1.49955,1.5016,1.4995,1.50095,708900000.0
2008-11-19 12:30:00,1.501,1.5012,1.5002,1.50105,317700000.0
2008-11-19 12:35:00,1.501,1.5012,1.5001,1.50035,504190000.0
2008-11-19 12:40:00,1.50035,1.5062,1.5001,1.5047,611180002.0
2008-11-19 12:45:00,1.5046,1.507,1.5035,1.50665,622300000.0
2008-11-19 12:50:00,1.50665,1.5071,1.5049,1.5051,732100000.0
2008-11-19 12:55:00,1.5051,1.5053,1.50455,1.5053,529300000.0
2008-11-19 13:00:00,1.5055,1.5068,1.50355,1.5044,1060900000.0
2008-11-19 13:05:00,1.5044,1.5061,1.50345,1.5061,631800000.0
2008-11-19 13:10:00,1.5061,1.5092,1.5059,1.5075,1099000000.0
2008-11-19 13:15:00,1.5075,1.50785,1.50545,1.50585,543200000.0
2008-11-19 13:20:00,1.50585,1.5063,1.5051,1.5053,223200000.0
2008-11-19 13:25:00,1.5053,1.5055,1.50465,1.5052,398800000.0
2008-11-19 13:30:00,1.5052,1.5052,1.50425,1.50435,579700000.0
2008-11-19 13:35:00,1.50435,1.5044,1.504,1.504,545700000.0
2008-11-19 13:40:00,1.504,1.50455,1.50385,1.5042,538299999.0
2008-11-19 13:45:00,1.5042,1.5054,1.5042,1.50475,616200000.0
2008-11-19 13:50:00,1.5051,1.50655,1.5048,1.50615,564500000.0
2008-11-19 13:55:00,1.50615,1.507,1.506,1.5066,261300000.0
2008-11-19 14:00:00,1.5066,1.50815,1.50585,1.5076,580300000.0
2008-11-19 14:05:00,1.5076,1.50895,1.5073,1.50805,807700000.0
2008-11-19 14:10:00,1.50805,1.5085,1.5054,1.5061,662700000.0
2008-11-19 14:15:00,1.5061,1.50665,1.50535,1.506,566000000.0
2008-11-19 14:20:00,1.50605,1.50825,1.5055,1.5074,609200000.0
2008-11-19 14:25:00,1.5074,1.5082,1.50685,1.5076,406300000.0
2008-11-19 14:30:00,1.5076,1.50845,1.5071,1.5075,340700000.0
2008-11-19 14:35:00,1.5075,1.5079,1.5072,1.5072,210400000.0
2008-11-19 14:40:00,1.5072,1.50805,1.50685,1.50755,480000001.0
2008-11-19 14:45:00,1.50755,1.5079,1.507,1.50735,313700000.0
2008-11-19 14:50:00,1.5074,1.5078,1.5066,1.5071,223200000.0
2008-11-19 14:55:00,1.507,1.5076,1.50615,1.5063,328600000.0
2008-11-19 15:00:00,1.5063,1.5069,1.5044,1.5045,870930000.0
2008-11-19 15:05:00,1.5047,1.50535,1.50435,1.50465,540600000.0
2008-11-19 15:10:00,1.5047,1.5058,1.50365,1.50445,584000000.0
2008-11-19 15:15:00,1.50445,1.5046,1.502,1.5037,835800000.0
2008-11-19 15:20:00,1.5037,1.50395,1.503,1.5035,600900000.0
2008-11-19 15:25:00,1.5035,1.5043,1.5025,1.5028,418000000.0
2008-11-19 15:30:00,1.5028,1.5047,1.5028,1.5034,615900000.0
2008-11-19 15:35:00,1.50325,1.50405,1.50295,1.5036,842600000.0
2008-11-19 15:40:00,1.5036,1.50445,1.5021,1.50385,876200002.0
2008-11-19 15:45:00,1.50385,1.50525,1.50375,1.5038,833800000.0
2008-11-19 15:50:00,1.5038,1.50435,1.50295,1.50405,938699997.0
2008-11-19 15:55:00,1.50405,1.50515,1.50305,1.50515,668100000.0
2008-11-19 16:00:00,1.5051,1.5054,1.5046,1.5053,489900000.0
2008-11-19 16:05:00,1.5053,1.50695,1.5049,1.50695,448500000.0
2008-11-19 16:10:00,1.507,1.5149,1.5069,1.5145,797400000.0
2008-11-19 16:15:00,1.5145,1.5198,1.51375,1.5177,838200000.0
2008-11-19 16:20:00,1.5177,1.5179,1.516,1.51615,575900000.0
2008-11-19 16:25:00,1.51615,1.51765,1.5155,1.5161,526600000.0
2008-11-19 16:30:00,1.51615,1.5178,1.516,1.5176,465800000.0
2008-11-19 16:35:00,1.5176,1.52255,1.5175,1.52155,676400000.0
2008-11-19 16:40:00,1.5216,1.5233,1.5206,1.5207,822860000.0
2008-11-19 16:45:00,1.52075,1.5215,1.51805,1.52025,732400000.0
2008-11-19 16:50:00,1.52025,1.5217,1.519,1.5195,638100000.0
2008-11-19 16:55:00,1.5195,1.5212,1.51845,1.5207,524830000.0
2008-11-19 17:00:00,1.5208,1.52085,1.51855,1.52005,601630000.0
2008-11-19 17:05:00,1.5201,1.5239,1.51895,1.5235,741700000.0
2008-11-19 17:10:00,1.5234,1.5246,1.52245,1.52445,648700000.0
2008-11-19 17:15:00,1.52445,1.5248,1.52105,1.5211,684700000.0
2008-11-19 17:20:00,1.52105,1.5221,1.51975,1.52115,745950000.0
2008-11-19 17:25:00,1.52115,1.5232,1.52015,1.52245,719700000.0
2008-11-19 17:30:00,1.5226,1.5227,1.51645,1.51765,868100000.0
2008-11-19 17:35:00,1.51765,1.518,1.51345,1.5146,712700000.0
2008-11-19 17:40:00,1.5146,1.51625,1.51285,1.5161,621800000.0
2008-11-19 17:45:00,1.51605,1.51645,1.5148,1.51575,695800000.0
2008-11-19 17:50:00,1.5157,1.5157,1.5143,1.5155,646593750.0
2008-11-19 17:55:00,1.5155,1.5155,1.51095,1.51125,763150000.0
2008-11-19 18:00:00,1.5109,1.5112,1.5087,1.5096,717600000.0
2008-11-19 18:05:00,1.50965,1.5117,1.50905,1.5117,614775000.0
2008-11-19 18:10:00,1.51175,1.51285,1.50855,1.5096,714000000.0
2008-11-19 18:15:00,1.5096,1.51065,1.50855,1.51005,673550000.0
2008-11-19 18:20:00,1.50995,1.51005,1.50465,1.5047,725100000.0
2008-11-19 18:25:00,1.5047,1.50485,1.50255,1.50335,663800000.0
2008-11-19 18:30:00,1.50325,1.50655,1.503,1.5063,664674999.0
2008-11-19 18:35:00,1.5063,1.50865,1.5059,1.5081,800300000.0
2008-11-19 18:40:00,1.50825,1.509,1.5064,1.50805,826300000.0
2008-11-19 18:45:00,1.50805,1.50875,1.50695,1.5082,937800000.0
2008-11-19 18:50:00,1.5082,1.5115,1.5082,1.5103,753400000.0
2008-11-19 18:55:00,1.51015,1.51105,1.508,1.5088,885300000.0
2008-11-19 19:00:00,1.5089,1.50995,1.50785,1.50935,582200000.0
2008-11-19 19:05:00,1.50935,1.51075,1.5092,1.5097,587800000.0
2008-11-19 19:10:00,1.50975,1.5099,1.5067,1.50785,498600000.0
2008-11-19 19:15:00,1.50785,1.508,1.50505,1.5058,418300000.0
2008-11-19 19:20:00,1.5058,1.5065,1.50495,1.5053,360900000.0
2008-11-19 19:25:00,1.5054,1.5059,1.50285,1.50385,580500000.0
2008-11-19 19:30:00,1.504,1.5055,1.50385,1.50515,330500000.0
2008-11-19 19:35:00,1.50515,1.5065,1.5049,1.5064,294100000.0
2008-11-19 19:40:00,1.50655,1.5074,1.50475,1.50485,417100000.0
2008-11-19 19:45:00,1.505,1.50655,1.50465,1.50625,208900000.0
2008-11-19 19:50:00,1.5063,1.5065,1.50405,1.50475,332700000.0
2008-11-19 19:55:00,1.5048,1.50725,1.5048,1.50565,355800000.0
2008-11-19 20:00:00,1.50565,1.50805,1.50565,1.50775,327200000.0
2008-11-19 20:05:00,1.5078,1.508,1.5068,1.5073,428400000.0
2008-11-19 20:10:00,1.50685,1.50705,1.5041,1.5045,324300000.0
2008-11-19 20:15:00,1.5045,1.5051,1.5031,1.5033,309000000.0
2008-11-19 20:20:00,1.50325,1.5034,1.503,1.5032,201500000.0
2008-11-19 20:25:00,1.5032,1.5033,1.50105,1.5014,456900000.0
2008-11-19 20:30:00,1.50145,1.503,1.5013,1.50155,419200000.0
2008-11-19 20:35:00,1.5016,1.5029,1.5014,1.5027,315200000.0
2008-11-19 20:40:00,1.5027,1.50425,1.50175,1.50305,292600000.0
2008-11-19 20:45:00,1.50305,1.50505,1.50305,1.5042,346700000.0
2008-11-19 20:50:00,1.5042,1.5042,1.50275,1.5041,193700000.0
2008-11-19 20:55:00,1.5044,1.5057,1.5036,1.50405,266700000.0
2008-11-19 21:00:00,1.5041,1.50535,1.5041,1.5045,360400000.0
2008-11-19 21:05:00,1.5045,1.5051,1.50275,1.5046,356837500.0
2008-11-19 21:10:00,1.5046,1.50675,1.5035,1.50545,274000000.0
2008-11-19 21:15:00,1.5054,1.5061,1.5029,1.50295,517200000.0
2008-11-19 21:20:00,1.50295,1.5032,1.50275,1.50295,592100000.0
2008-11-19 21:25:00,1.503,1.505,1.5026,1.5026,353400000.0
2008-11-19 21:30:00,1.5027,1.50315,1.4988,1.5001,463100000.0
2008-11-19 21:35:00,1.5001,1.5001,1.49765,1.4988,332200000.0
2008-11-19 21:40:00,1.49875,1.50145,1.4987,1.5005,354400000.0
2008-11-19 21:45:00,1.50055,1.50215,1.50055,1.5008,371500000.0
2008-11-19 21:50:00,1.5008,1.503,1.50025,1.5018,554362500.0
2008-11-19 21:55:00,1.5017,1.5026,1.50135,1.5024,271600000.0
2008-11-19 22:00:00,1.50245,1.5025,1.5001,1.5009,430900000.0
2008-11-19 22:05:00,1.50085,1.50105,1.50035,1.5007,285400000.0
2008-11-19 22:10:00,1.5007,1.5007,1.50015,1.50025,100900000.0
2008-11-19 22:15:00,1.50025,1.50025,1.4991,1.4991,386000000.0
2008-11-19 22:20:00,1.49915,1.49925,1.49775,1.4983,659787500.0
2008-11-19 22:25:00,1.4985,1.4989,1.4975,1.4983,275100000.0
2008-11-19 22:30:00,1.4983,1.49905,1.49745,1.4989,245600000.0
2008-11-19 22:35:00,1.49885,1.4993,1.4978,1.49825,293000000.0
2008-11-19 22:40:00,1.49805,1.49855,1.4961,1.49635,492599994.0
2008-11-19 22:45:00,1.4963,1.49865,1.4954,1.498,538800000.0
2008-11-19 22:50:00,1.4976,1.49785,1.49615,1.49735,438300000.0
2008-11-19 22:55:00,1.4973,1.49745,1.4968,1.49745,206800000.0
2008-11-19 23:00:00,1.4975,1.49815,1.4966,1.4972,627300001.0
2008-11-19 23:05:00,1.49725,1.49735,1.49665,1.4973,503000000.0
2008-11-19 23:10:00,1.4973,1.49795,1.49705,1.4977,453300000.0
2008-11-19 23:15:00,1.4977,1.4978,1.4957,1.4961,420400000.0
2008-11-19 23:20:00,1.4961,1.49685,1.4961,1.4964,42400000.0
2008-11-19 23:25:00,1.4964,1.49655,1.49575,1.4961,185400000.0
2008-11-19 23:30:00,1.49615,1.4963,1.4954,1.4955,230500000.0
2008-11-19 23:35:00,1.4956,1.49575,1.49535,1.49545,195700000.0
2008-11-19 23:40:00,1.49545,1.497,1.4954,1.4954,268200000.0
2008-11-19 23:45:00,1.4954,1.4958,1.4953,1.49555,204100000.0
2008-11-19 23:50:00,1.49555,1.49555,1.49495,1.4952,325500000.0
2008-11-19 23:55:00,1.4952,1.49555,1.4949,1.495,314800000.0
2008-11-20 00:00:00,1.495,1.4952,1.49485,1.49505,109200000.0
2008-11-20 00:05:00,1.49505,1.4954,1.49485,1.4951,131000000.0
2008-11-20 00:10:00,1.4952,1.4954,1.4952,1.4953,69600000.0
2008-11-20 00:15:00,1.4952,1.4952,1.4952,1.4952,19900000.0
2008-11-20 00:20:00,1.4952,1.4957,1.49505,1.4954,267900000.0
2008-11-20 00:25:00,1.4955,1.49685,1.4954,1.4965,213100000.0
2008-11-20 00:30:00,1.4965,1.4965,1.4958,1.4958,99200000.0
2008-11-20 00:35:00,1.4958,1.49595,1.49531,1.4958,198600000.0
2008-11-20 00:40:00,1.4958,1.4958,1.4954,1.4955,212400000.0
2008-11-20 00:45:00,1.4955,1.49575,1.49507,1.49575,64500000.0
2008-11-20 00:50:00,1.4957,1.4959,1.49555,1.4958,67500000.0
2008-11-20 00:55:00,1.4958,1.49591,1.49541,1.49569,258600000.0
2008-11-20 01:00:00,1.4958,1.4962,1.49575,1.49575,58300000.0
2008-11-20 01:05:00,1.49575,1.4966,1.49575,1.4963,92000000.0
2008-11-20 01:10:00,1.4966,1.4969,1.4965,1.4967,74200000.0
2008-11-20 01:15:00,1.4967,1.4969,1.49635,1.4967,64700000.0
2008-11-20 01:20:00,1.49665,1.498,1.49665,1.4974,304100000.0
2008-11-20 01:25:00,1.4976,1.4976,1.4966,1.4966,598200000.0
2008-11-20 01:30:00,1.4967,1.4967,1.49585,1.4959,360440000.0
2008-11-20 01:35:00,1.4958,1.4966,1.4958,1.4966,120400000.0
2008-11-20 01:40:00,1.4966,1.4967,1.49615,1.4964,202700000.0
2008-11-20 01:45:00,1.4965,1.4971,1.49597,1.4971,248100000.0
2008-11-20 01:50:00,1.4971,1.4972,1.49588,1.4966,248700000.0
2008-11-20 01:55:00,1.4966,1.49725,1.49595,1.4971,257800000.0
2008-11-20 02:00:00,1.4971,1.4977,1.4971,1.4972,126400000.0
2008-11-20 02:05:00,1.49725,1.49835,1.49705,1.4983,147800000.0
2008-11-20 02:10:00,1.49835,1.49855,1.49773,1.49845,77800000.0
2008-11-20 02:15:00,1.49835,1.4987,1.49815,1.4984,86500000.0
2008-11-20 02:20:00,1.4982,1.49875,1.4969,1.4987,219700000.0
2008-11-20 02:25:00,1.49885,1.49895,1.4979,1.4987,172020000.0
2008-11-20 02:30:00,1.4986,1.4987,1.4981,1.4984,138400000.0
2008-11-20 02:35:00,1.4985,1.49915,1.49787,1.49915,122000000.0
2008-11-20 02:40:00,1.49905,1.49945,1.49875,1.4991,136800000.0
2008-11-20 02:45:00,1.4991,1.4991,1.4985,1.4986,103000000.0
2008-11-20 02:50:00,1.4986,1.49895,1.49815,1.49875,194200000.0
2008-11-20 02:55:00,1.49875,1.4989,1.49785,1.4982,244500000.0
2008-11-20 03:00:00,1.49825,1.49825,1.49778,1.4981,84200000.0
2008-11-20 03:05:00,1.4981,1.49835,1.49744,1.49815,90600000.0
2008-11-20 03:10:00,1.49815,1.4983,1.498,1.49815,98300000.0
2008-11-20 03:15:00,1.4982,1.4984,1.49815,1.49825,168600000.0
2008-11-20 03:20:00,1.4983,1.4986,1.49795,1.4982,170300000.0
2008-11-20 03:25:00,1.4982,1.4982,1.4974,1.49765,99300000.0
2008-11-20 03:30:00,1.49765,1.4978,1.4975,1.4976,29700000.0
2008-11-20 03:35:00,1.4976,1.4976,1.4973,1.4974,40600000.0
2008-11-20 03:40:00,1.49745,1.4975,1.49595,1.4966,99900000.0
2008-11-20 03:45:00,1.4966,1.49795,1.49625,1.49785,242100000.0
2008-11-20 03:50:00,1.49785,1.49845,1.49785,1.49825,208800000.0
2008-11-20 03:55:00,1.49825,1.49825,1.49685,1.4975,69800000.0
2008-11-20 04:00:00,1.4975,1.4975,1.49595,1.49645,110300000.0
2008-11-20 04:05:00,1.4965,1.4969,1.49535,1.49645,270000000.0
2008-11-20 04:10:00,1.4965,1.4972,1.49585,1.4963,130900000.0
2008-11-20 04:15:00,1.49579,1.497,1.49563,1.497,72200000.0
2008-11-20 04:20:00,1.497,1.49725,1.49685,1.4972,82300000.0
2008-11-20 04:25:00,1.4972,1.4975,1.49679,1.4971,271200000.0
2008-11-20 04:30:00,1.4966,1.497,1.4963,1.49695,40300000.0
2008-11-20 04:35:00,1.49695,1.4974,1.49675,1.4972,70400000.0
2008-11-20 04:40:00,1.4972,1.49735,1.49645,1.49655,57000000.0
2008-11-20 04:45:00,1.49655,1.49665,1.49604,1.49665,48200000.0
2008-11-20 04:50:00,1.49665,1.49795,1.49655,1.49775,81300000.0
2008-11-20 04:55:00,1.49775,1.4979,1.49725,1.49735,62600000.0
2008-11-20 05:00:00,1.49735,1.49745,1.49695,1.4973,38800000.0
2008-11-20 05:05:00,1.4973,1.4973,1.4967,1.497,44700000.0
2008-11-20 05:10:00,1.497,1.49705,1.4965,1.4967,67400000.0
2008-11-20 05:15:00,1.4967,1.4971,1.4954,1.49545,206000000.0
2008-11-20 05:20:00,1.49535,1.4956,1.4949,1.49525,345700000.0
2008-11-20 05:25:00,1.49525,1.49535,1.49484,1.49522,85800000.0
2008-11-20 05:30:00,1.49499,1.4953,1.49477,1.4952,341000000.0
2008-11-20 05:35:00,1.4953,1.49615,1.49525,1.49595,109100000.0
2008-11-20 05:40:00,1.49595,1.49605,1.4956,1.4957,77100000.0
2008-11-20 05:45:00,1.49543,1.4957,1.49531,1.4956,38400000.0
2008-11-20 05:50:00,1.4956,1.4958,1.4955,1.4955,30100000.0
2008-11-20 05:55:00,1.4955,1.4956,1.49495,1.4951,68800000.0
2008-11-20 06:00:00,1.4951,1.4957,1.4951,1.4954,63900000.0
2008-11-20 06:05:00,1.4953,1.4953,1.495,1.4952,76300000.0
2008-11-20 06:10:00,1.4951,1.49555,1.4951,1.4952,39200000.0
2008-11-20 06:15:00,1.4952,1.49525,1.4927,1.4927,334000000.0
2008-11-20 06:20:00,1.4927,1.4937,1.49245,1.49355,246000000.0
2008-11-20 06:25:00,1.49355,1.49355,1.49255,1.4933,239900000.0
2008-11-20 06:30:00,1.4932,1.4936,1.4931,1.4936,61400000.0
2008-11-20 06:35:00,1.4935,1.4937,1.49315,1.4937,40400000.0
2008-11-20 06:40:00,1.49325,1.49355,1.4932,1.49325,165900000.0
2008-11-20 06:45:00,1.4932,1.4933,1.49265,1.49275,496499999.0
2008-11-20 06:50:00,1.49275,1.49285,1.4924,1.49245,286900000.0
2008-11-20 06:55:00,1.49245,1.49295,1.4924,1.4928,144100000.0
2008-11-20 07:00:00,1.4929,1.4941,1.49265,1.49305,226300000.0
2008-11-20 07:05:00,1.49315,1.4936,1.49255,1.49265,149600000.0
2008-11-20 07:10:00,1.49265,1.493,1.4925,1.49285,107100000.0
2008-11-20 07:15:00,1.49285,1.4929,1.4925,1.4926,148800000.0
2008-11-20 07:20:00,1.4925,1.4928,1.4925,1.4928,110900001.0
2008-11-20 07:25:00,1.4927,1.49285,1.4918,1.4918,86600000.0
2008-11-20 07:30:00,1.49175,1.49315,1.4917,1.49315,192400000.0
2008-11-20 07:35:00,1.49325,1.4935,1.4926,1.493,129000000.0
2008-11-20 07:40:00,1.4929,1.4934,1.49265,1.49315,166200000.0
2008-11-20 07:45:00,1.49315,1.49315,1.49285,1.4931,222400000.0
2008-11-20 07:50:00,1.49315,1.4947,1.49305,1.49425,349500000.0
2008-11-20 07:55:00,1.49425,1.4969,1.49375,1.4959,285400000.0
2008-11-20 08:00:00,1.4959,1.4966,1.4956,1.49635,194440000.0
2008-11-20 08:05:00,1.49635,1.4969,1.4944,1.49595,270400000.0
2008-11-20 08:10:00,1.4961,1.4971,1.4961,1.49685,118600000.0
2008-11-20 08:15:00,1.49685,1.49685,1.49525,1.4953,191600000.0
2008-11-20 08:20:00,1.4953,1.49545,1.495,1.4953,240100000.0
2008-11-20 08:25:00,1.4952,1.49565,1.49515,1.49555,168600000.0
2008-11-20 08:30:00,1.49545,1.49645,1.4954,1.49615,181400000.0
2008-11-20 08:35:00,1.4961,1.4965,1.4956,1.49585,158800000.0
2008-11-20 08:40:00,1.49585,1.4972,1.4958,1.49625,261900000.0
2008-11-20 08:45:00,1.49615,1.4965,1.4952,1.49535,100100000.0
2008-11-20 08:50:00,1.4958,1.4962,1.49495,1.4951,217600000.0
2008-11-20 08:55:00,1.4951,1.4951,1.49215,1.4943,474700000.0
2008-11-20 09:00:00,1.4943,1.4943,1.4932,1.49355,245500000.0
2008-11-20 09:05:00,1.49355,1.49545,1.49315,1.4948,355050000.0
2008-11-20 09:10:00,1.4949,1.49845,1.4941,1.4968,922060001.0
2008-11-20 09:15:00,1.4968,1.49705,1.49465,1.4958,502260000.0
2008-11-20 09:20:00,1.4957,1.4958,1.4928,1.4947,530599999.0
2008-11-20 09:25:00,1.4947,1.4957,1.4925,1.49285,669140004.0
2008-11-20 09:30:00,1.49285,1.4935,1.4918,1.49325,611449999.0
2008-11-20 09:35:00,1.4932,1.495,1.4929,1.49395,607320000.0
2008-11-20 09:40:00,1.49415,1.4943,1.49325,1.4939,1107500000.0
2008-11-20 09:45:00,1.4939,1.4947,1.49385,1.49465,832800000.0
2008-11-20 09:50:00,1.49465,1.49525,1.4907,1.492,732600000.0
2008-11-20 09:55:00,1.492,1.49215,1.48895,1.489,992060000.0
2008-11-20 10:00:00,1.489,1.49015,1.48605,1.4871,836080000.0
2008-11-20 10:05:00,1.48705,1.4893,1.4865,1.48915,1239554752.0
2008-11-20 10:10:00,1.4893,1.4895,1.4879,1.4879,840272999.0
2008-11-20 10:15:00,1.48805,1.48885,1.4877,1.48805,685573000.0
2008-11-20 10:20:00,1.48805,1.49065,1.4879,1.48835,869180000.0
2008-11-20 10:25:00,1.48815,1.4884,1.4865,1.4871,1040976499.0
2008-11-20 10:30:00,1.4871,1.4875,1.4856,1.48625,888167500.0
2008-11-20 10:35:00,1.48625,1.4868,1.48535,1.4862,617700000.0
2008-11-20 10:40:00,1.4862,1.4862,1.482,1.48225,934927250.0
2008-11-20 10:45:00,1.4823,1.48315,1.48215,1.48305,738154750.0
2008-11-20 10:50:00,1.48305,1.4843,1.48275,1.4843,673199000.0
2008-11-20 10:55:00,1.4843,1.4867,1.48425,1.48655,1045000000.0
2008-11-20 11:00:00,1.48655,1.4866,1.4851,1.4856,799300000.0
2008-11-20 11:05:00,1.4856,1.4857,1.48455,1.4851,720962500.0
2008-11-20 11:10:00,1.4851,1.4862,1.4849,1.48615,487262500.0
2008-11-20 11:15:00,1.4861,1.48695,1.48575,1.4866,509800000.0
2008-11-20 11:20:00,1.48655,1.4886,1.4863,1.48795,774525000.0
2008-11-20 11:25:00,1.4879,1.4883,1.48715,1.48715,979300000.0
2008-11-20 11:30:00,1.4873,1.4908,1.4873,1.48835,1153993750.0
2008-11-20 11:35:00,1.4884,1.4894,1.48825,1.48925,750000000.0
2008-11-20 11:40:00,1.48925,1.4893,1.48765,1.48765,543100000.0
2008-11-20 11:45:00,1.4877,1.4877,1.4861,1.4869,934600000.0
2008-11-20 11:50:00,1.4869,1.4873,1.48525,1.4858,1100200000.0
2008-11-20 11:55:00,1.4857,1.486,1.4841,1.4843,964300000.0
2008-11-20 12:00:00,1.48435,1.486,1.4842,1.486,1081800000.0
2008-11-20 12:05:00,1.48585,1.4875,1.48585,1.48685,950200000.0
2008-11-20 12:10:00,1.4868,1.4871,1.4857,1.4868,872300000.0
2008-11-20 12:15:00,1.4868,1.4876,1.48655,1.4873,852900000.0
2008-11-20 12:20:00,1.4873,1.4897,1.48665,1.4867,993400000.0
2008-11-20 12:25:00,1.4867,1.4871,1.48555,1.48555,768000000.0
2008-11-20 12:30:00,1.48565,1.48565,1.48355,1.4836,834900000.0
2008-11-20 12:35:00,1.4835,1.4846,1.48315,1.4837,878100000.0
2008-11-20 12:40:00,1.4837,1.4853,1.48365,1.4838,754200000.0
2008-11-20 12:45:00,1.4838,1.4844,1.4831,1.48355,329400000.0
2008-11-20 12:50:00,1.4837,1.48555,1.4836,1.48555,745100000.0
2008-11-20 12:55:00,1.4855,1.4863,1.48515,1.48545,810200005.0
2008-11-20 13:00:00,1.48535,1.4863,1.4849,1.48575,587400000.0
2008-11-20 13:05:00,1.4858,1.4881,1.4845,1.4848,801300000.0
2008-11-20 13:10:00,1.4848,1.4858,1.4822,1.4822,960400000.0
2008-11-20 13:15:00,1.48225,1.4828,1.4818,1.48215,635800000.0
2008-11-20 13:20:00,1.48215,1.48225,1.48125,1.482,647900000.0
2008-11-20 13:25:00,1.48205,1.484,1.482,1.48375,736700000.0
2008-11-20 13:30:00,1.4837,1.48415,1.4832,1.4834,478900000.0
2008-11-20 13:35:00,1.48345,1.48395,1.48265,1.4834,544900001.0
2008-11-20 13:40:00,1.48335,1.48335,1.4809,1.4828,928500000.0
2008-11-20 13:45:00,1.4828,1.484,1.48275,1.4837,783200000.0
2008-11-20 13:50:00,1.4837,1.48385,1.483,1.48365,815500000.0
2008-11-20 13:55:00,1.48365,1.48475,1.4831,1.48445,747100000.0
2008-11-20 14:00:00,1.48425,1.4854,1.4836,1.48405,942700000.0
2008-11-20 14:05:00,1.48405,1.48585,1.48295,1.4854,938900000.0
2008-11-20 14:10:00,1.48535,1.4874,1.48535,1.48625,964100000.0
2008-11-20 14:15:00,1.48635,1.48715,1.4862,1.48645,666000000.0
2008-11-20 14:20:00,1.48645,1.48685,1.4858,1.48615,571500000.0
2008-11-20 14:25:00,1.48615,1.4874,1.4861,1.4868,637400000.0
2008-11-20 14:30:00,1.48685,1.48845,1.48555,1.4878,817100000.0
2008-11-20 14:35:00,1.4878,1.4881,1.4867,1.4869,765700000.0
2008-11-20 14:40:00,1.4868,1.4884,1.48615,1.488,756900000.0
2008-11-20 14:45:00,1.488,1.49225,1.488,1.49075,959500000.0
2008-11-20 14:50:00,1.49075,1.49265,1.49035,1.49035,968100000.0
2008-11-20 14:55:00,1.4904,1.4916,1.48905,1.48925,724600000.0
2008-11-20 15:00:00,1.4892,1.48985,1.4888,1.489,938500000.0
2008-11-20 15:05:00,1.489,1.4898,1.4888,1.48945,922300000.0
2008-11-20 15:10:00,1.4895,1.4897,1.48885,1.48885,962200000.0
2008-11-20 15:15:00,1.48885,1.48955,1.4888,1.48935,732000000.0
2008-11-20 15:20:00,1.48935,1.48935,1.4883,1.48915,704800000.0
2008-11-20 15:25:00,1.48915,1.48925,1.4879,1.488,1011599999.0
2008-11-20 15:30:00,1.48805,1.4886,1.4855,1.4865,1222700000.0
2008-11-20 15:35:00,1.48645,1.48785,1.4849,1.48515,1343500000.0
2008-11-20 15:40:00,1.48515,1.4858,1.4833,1.48525,882400000.0
2008-11-20 15:45:00,1.48525,1.4869,1.4852,1.4857,952300000.0
2008-11-20 15:50:00,1.48575,1.48705,1.48575,1.48675,789400000.0
2008-11-20 15:55:00,1.48675,1.48795,1.48635,1.4868,924500000.0
2008-11-20 16:00:00,1.4868,1.4868,1.4841,1.48465,977500000.0
2008-11-20 16:05:00,1.48465,1.4866,1.4843,1.48535,915800000.0
2008-11-20 16:10:00,1.4854,1.4859,1.484,1.4858,985600000.0
2008-11-20 16:15:00,1.4858,1.4864,1.4846,1.48495,761400000.0
2008-11-20 16:20:00,1.48495,1.48875,1.48495,1.48715,921600000.0
2008-11-20 16:25:00,1.48715,1.48805,1.48645,1.4871,779100000.0
2008-11-20 16:30:00,1.48695,1.4877,1.4843,1.48435,906400000.0
2008-11-20 16:35:00,1.48415,1.4844,1.4809,1.48285,1040800000.0
2008-11-20 16:40:00,1.4829,1.4831,1.4795,1.47965,943600000.0
2008-11-20 16:45:00,1.4797,1.48175,1.47945,1.48095,1078100000.0
2008-11-20 16:50:00,1.48095,1.48265,1.4794,1.47995,942400000.0
2008-11-20 16:55:00,1.4798,1.4798,1.47785,1.4792,936700000.0
2008-11-20 17:00:00,1.4792,1.4802,1.47795,1.4785,865200000.0
2008-11-20 17:05:00,1.47845,1.4786,1.47595,1.47685,1372999995.0
2008-11-20 17:10:00,1.4768,1.4769,1.47505,1.476,926700000.0
2008-11-20 17:15:00,1.4762,1.4767,1.47525,1.4754,1143999999.0
2008-11-20 17:20:00,1.4754,1.4777,1.47525,1.47715,1212500000.0
2008-11-20 17:25:00,1.4772,1.47725,1.4751,1.4759,1128200000.0
2008-11-20 17:30:00,1.4759,1.4784,1.4753,1.4766,945700000.0
2008-11-20 17:35:00,1.4765,1.47675,1.47495,1.4751,690800000.0
2008-11-20 17:40:00,1.4752,1.4779,1.4746,1.4776,754100000.0
2008-11-20 17:45:00,1.47765,1.47885,1.47605,1.47885,784060000.0
2008-11-20 17:50:00,1.4789,1.47935,1.4775,1.4792,553200000.0
2008-11-20 17:55:00,1.47915,1.4795,1.47745,1.4777,614740000.0
2008-11-20 18:00:00,1.4775,1.479,1.47645,1.47875,789100000.0
2008-11-20 18:05:00,1.4788,1.47985,1.4775,1.47785,1039400000.0
2008-11-20 18:10:00,1.4779,1.4793,1.4774,1.47885,789900000.0
2008-11-20 18:15:00,1.47885,1.47945,1.47775,1.47805,890100000.0
2008-11-20 18:20:00,1.47805,1.47865,1.47755,1.4782,494300000.0
2008-11-20 18:25:00,1.4782,1.4794,1.4779,1.47855,495400000.0
2008-11-20 18:30:00,1.4785,1.47865,1.47765,1.4778,387300000.0
2008-11-20 18:35:00,1.4777,1.4778,1.47505,1.4768,550300000.0
2008-11-20 18:40:00,1.47685,1.47885,1.4768,1.47855,426000000.0
2008-11-20 18:45:00,1.4786,1.479,1.47685,1.47695,396400000.0
2008-11-20 18:50:00,1.477,1.4785,1.4769,1.47815,528300000.0
2008-11-20 18:55:00,1.47815,1.4787,1.4775,1.4787,516700000.0
2008-11-20 19:00:00,1.47865,1.47895,1.47675,1.4772,371000000.0
2008-11-20 19:05:00,1.47725,1.47885,1.47725,1.4778,375860000.0
2008-11-20 19:10:00,1.47775,1.4784,1.4769,1.47805,568820000.0
2008-11-20 19:15:00,1.47805,1.4793,1.4773,1.47795,508500000.0
2008-11-20 19:20:00,1.47795,1.47865,1.4776,1.4784,462880000.0
2008-11-20 19:25:00,1.47835,1.4798,1.47815,1.47935,652160000.0
2008-11-20 19:30:00,1.4793,1.48135,1.4783,1.47865,560160000.0
2008-11-20 19:35:00,1.47865,1.4802,1.4776,1.4797,521500000.0
2008-11-20 19:40:00,1.4798,1.4803,1.47915,1.4793,457500000.0
2008-11-20 19:45:00,1.4793,1.4817,1.47805,1.48075,414400000.0
2008-11-20 19:50:00,1.4808,1.48395,1.48045,1.48305,521200000.0
2008-11-20 19:55:00,1.48305,1.48375,1.4811,1.48115,563600000.0
2008-11-20 20:00:00,1.48125,1.48155,1.47875,1.4792,460660000.0
2008-11-20 20:05:00,1.4794,1.4832,1.4794,1.4818,543240000.0
2008-11-20 20:10:00,1.48205,1.4826,1.4808,1.4821,603260000.0
2008-11-20 20:15:00,1.48215,1.4835,1.47915,1.47995,567580000.0
2008-11-20 20:20:00,1.48005,1.4802,1.47805,1.47845,496040000.0
2008-11-20 20:25:00,1.47845,1.481,1.47825,1.481,410720000.0
2008-11-20 20:30:00,1.48095,1.4828,1.48025,1.48255,567280000.0
2008-11-20 20:35:00,1.4825,1.4825,1.47925,1.4813,418740000.0
2008-11-20 20:40:00,1.4813,1.4838,1.48115,1.4834,381980000.0
2008-11-20 20:45:00,1.4834,1.4834,1.48205,1.48215,346380000.0
2008-11-20 20:50:00,1.48215,1.48225,1.48105,1.4811,341120000.0
2008-11-20 20:55:00,1.4811,1.4834,1.48105,1.4829,243440000.0
2008-11-20 21:00:00,1.4829,1.4837,1.48195,1.48235,534840000.0
2008-11-20 21:05:00,1.48255,1.4828,1.48005,1.48005,474940000.0
2008-11-20 21:10:00,1.47965,1.4807,1.47925,1.4803,298440000.0
2008-11-20 21:15:00,1.48035,1.48175,1.48005,1.48025,311300000.0
2008-11-20 21:20:00,1.4803,1.48125,1.4796,1.48035,187900000.0
2008-11-20 21:25:00,1.48045,1.48255,1.47965,1.47965,311480000.0
2008-11-20 21:30:00,1.4797,1.4815,1.4792,1.4795,373320000.0
2008-11-20 21:35:00,1.47945,1.48175,1.4794,1.4816,290120000.0
2008-11-20 21:40:00,1.48155,1.48325,1.4813,1.48245,435300000.0
2008-11-20 21:45:00,1.4825,1.4826,1.481,1.481,211400000.0
2008-11-20 21:50:00,1.481,1.4821,1.48065,1.4814,152800000.0
2008-11-20 21:55:00,1.4814,1.482,1.48055,1.4811,270180000.0
2008-11-20 22:00:00,1.48065,1.4822,1.48065,1.481,386080000.0
2008-11-20 22:05:00,1.481,1.4811,1.4799,1.48045,375520000.0
2008-11-20 22:10:00,1.48045,1.4812,1.48005,1.48005,186660000.0
2008-11-20 22:15:00,1.4801,1.4801,1.4783,1.47875,422160003.0
2008-11-20 22:20:00,1.4787,1.4803,1.47845,1.479,279240000.0
2008-11-20 22:25:00,1.4791,1.4796,1.47865,1.47905,170400000.0
2008-11-20 22:30:00,1.4792,1.4792,1.4782,1.4784,234360000.0
2008-11-20 22:35:00,1.47845,1.47975,1.4767,1.4768,419300000.0
2008-11-20 22:40:00,1.4761,1.47645,1.47475,1.47565,381880000.0
2008-11-20 22:45:00,1.4756,1.47665,1.47505,1.47595,342240000.0
2008-11-20 22:50:00,1.47595,1.47605,1.474,1.47415,423260000.0
2008-11-20 22:55:00,1.4742,1.4754,1.47395,1.4752,394180000.0
2008-11-20 23:00:00,1.4754,1.47565,1.47425,1.47445,287620000.0
2008-11-20 23:05:00,1.47435,1.47465,1.4731,1.47315,265200000.0
2008-11-20 23:10:00,1.4731,1.4733,1.4725,1.4729,174760000.0
2008-11-20 23:15:00,1.47295,1.47325,1.47235,1.4729,178600000.0
2008-11-20 23:20:00,1.47295,1.4738,1.4729,1.4737,122720000.0
2008-11-20 23:25:00,1.47375,1.4745,1.4733,1.47415,310160000.0
2008-11-20 23:30:00,1.47415,1.47415,1.4722,1.4726,350600000.0
2008-11-20 23:35:00,1.47255,1.47285,1.4711,1.47125,282400000.0
2008-11-20 23:40:00,1.4712,1.4719,1.4712,1.47165,257960000.0
2008-11-20 23:45:00,1.47165,1.47245,1.4711,1.4721,327780000.0
2008-11-20 23:50:00,1.472,1.4726,1.4718,1.4725,202760000.0
2008-11-20 23:55:00,1.4723,1.47305,1.4722,1.4727,147800000.0
2008-11-21 00:00:00,1.47235,1.4731,1.4719,1.47245,298100000.0
2008-11-21 00:05:00,1.47165,1.47306,1.4716,1.47185,79300002.0
2008-11-21 00:10:00,1.4719,1.47355,1.4715,1.4735,251400000.0
2008-11-21 00:15:00,1.47365,1.4749,1.4732,1.4747,133200000.0
2008-11-21 00:20:00,1.4747,1.4747,1.47385,1.47385,115900000.0
2008-11-21 00:25:00,1.4739,1.47425,1.47305,1.4737,109600000.0
2008-11-21 00:30:00,1.47385,1.47415,1.47325,1.4734,162600000.0
2008-11-21 00:35:00,1.4734,1.4734,1.47285,1.4734,120000000.0
2008-11-21 00:40:00,1.4734,1.4738,1.4734,1.4737,98800000.0
2008-11-21 00:45:00,1.4737,1.4737,1.47293,1.47318,160200000.0
2008-11-21 00:50:00,1.4737,1.4737,1.47265,1.4732,22400000.0
2008-11-21 00:55:00,1.47345,1.4747,1.47345,1.47365,76800000.0
2008-11-21 01:00:00,1.4733,1.47415,1.4733,1.47415,18000000.0
2008-11-21 01:05:00,1.47372,1.47645,1.47337,1.4748,154980000.0
2008-11-21 01:10:00,1.4749,1.47805,1.4749,1.47615,419560000.0
2008-11-21 01:15:00,1.47615,1.47795,1.47552,1.47675,285960000.0
2008-11-21 01:20:00,1.47675,1.47685,1.47605,1.47655,105200000.0
2008-11-21 01:25:00,1.47655,1.47715,1.4761,1.4761,239780000.0
2008-11-21 01:30:00,1.4766,1.4766,1.47465,1.475,179600000.0
2008-11-21 01:35:00,1.47505,1.4752,1.47305,1.47375,101520000.0
2008-11-21 01:40:00,1.4738,1.4742,1.47285,1.47285,103200000.0
2008-11-21 01:45:00,1.4729,1.47325,1.4712,1.47245,143680000.0
2008-11-21 01:50:00,1.47245,1.47305,1.4715,1.47235,207600000.0
2008-11-21 01:55:00,1.47225,1.4739,1.4721,1.47315,69400000.0
2008-11-21 02:00:00,1.47375,1.47403,1.47275,1.4738,107500000.0
2008-11-21 02:05:00,1.4738,1.47465,1.4731,1.47395,176600000.0
2008-11-21 02:10:00,1.47395,1.474,1.4732,1.4735,234200000.0
2008-11-21 02:15:00,1.47295,1.4735,1.47235,1.47325,147300000.0
2008-11-21 02:20:00,1.47325,1.47425,1.4729,1.47425,133700000.0
2008-11-21 02:25:00,1.4743,1.47625,1.4743,1.476,99300000.0
2008-11-21 02:30:00,1.476,1.47635,1.47565,1.47585,219200000.0
2008-11-21 02:35:00,1.4758,1.476,1.47565,1.4757,142600000.0
2008-11-21 02:40:00,1.47575,1.4766,1.47495,1.47625,122400000.0
2008-11-21 02:45:00,1.4764,1.47645,1.47555,1.47605,142600000.0
2008-11-21 02:50:00,1.47605,1.47615,1.47385,1.47525,340000000.0
2008-11-21 02:55:00,1.476,1.476,1.47395,1.4751,742000000.0
2008-11-21 03:00:00,1.4751,1.47545,1.4747,1.47545,183200000.0
2008-11-21 03:05:00,1.4748,1.4753,1.47455,1.4751,122600000.0
2008-11-21 03:10:00,1.4751,1.4756,1.47465,1.4749,67600000.0
2008-11-21 03:15:00,1.47483,1.47585,1.47411,1.47545,195200000.0
2008-11-21 03:20:00,1.4755,1.47585,1.4752,1.47545,90600000.0
2008-11-21 03:25:00,1.4754,1.47545,1.47365,1.475,133600000.0
2008-11-21 03:30:00,1.475,1.4756,1.47495,1.47525,35600000.0
2008-11-21 03:35:00,1.4752,1.47595,1.475,1.4754,33400000.0
2008-11-21 03:40:00,1.47545,1.4755,1.47458,1.4753,183700000.0
2008-11-21 03:45:00,1.4753,1.47535,1.47508,1.47515,29400000.0
2008-11-21 03:50:00,1.4754,1.4762,1.4754,1.4757,107000000.0
2008-11-21 03:55:00,1.4756,1.47565,1.4751,1.47545,51800000.0
2008-11-21 04:00:00,1.47555,1.47585,1.4754,1.4754,115800000.0
2008-11-21 04:05:00,1.47525,1.47575,1.47466,1.4755,167000000.0
2008-11-21 04:10:00,1.4754,1.4756,1.4747,1.4751,99200000.0
2008-11-21 04:15:00,1.4752,1.47655,1.4751,1.47565,342120000.0
2008-11-21 04:20:00,1.47565,1.4769,1.47555,1.4766,144300000.0
2008-11-21 04:25:00,1.4767,1.4773,1.4759,1.4769,181900000.0
2008-11-21 04:30:00,1.4769,1.4769,1.47485,1.47485,243380000.0
2008-11-21 04:35:00,1.47485,1.47545,1.47435,1.4746,91600000.0
2008-11-21 04:40:00,1.4746,1.475,1.4745,1.47455,77200000.0
2008-11-21 04:45:00,1.4746,1.4747,1.47445,1.47455,33200000.0
2008-11-21 04:50:00,1.4747,1.47495,1.4744,1.47475,64800000.0
2008-11-21 04:55:00,1.47475,1.4748,1.4737,1.4737,81400000.0
2008-11-21 05:00:00,1.47375,1.4752,1.47375,1.47435,96000000.0
2008-11-21 05:05:00,1.4744,1.47575,1.47435,1.4754,304399999.0
2008-11-21 05:10:00,1.47486,1.4754,1.474,1.4743,228640000.0
2008-11-21 05:15:00,1.4745,1.4751,1.4744,1.4751,35400000.0
2008-11-21 05:20:00,1.47535,1.47645,1.475,1.47625,89800000.0
2008-11-21 05:25:00,1.4762,1.47635,1.4743,1.47485,62520000.0
2008-11-21 05:30:00,1.47477,1.4752,1.47432,1.47515,219000000.0
2008-11-21 05:35:00,1.4751,1.47575,1.4749,1.47505,94400000.0
2008-11-21 05:40:00,1.4751,1.4757,1.47505,1.4755,78200000.0
2008-11-21 05:45:00,1.4756,1.47565,1.4753,1.47535,67600000.0
2008-11-21 05:50:00,1.47535,1.4755,1.4747,1.4747,115200000.0
2008-11-21 05:55:00,1.4747,1.4758,1.4747,1.4756,105800000.0
2008-11-21 06:00:00,1.47545,1.47795,1.4753,1.47795,166660000.0
2008-11-21 06:05:00,1.4779,1.47845,1.4772,1.4775,98800000.0
2008-11-21 06:10:00,1.4777,1.4783,1.47715,1.4783,315800000.0
2008-11-21 06:15:00,1.47825,1.4793,1.4775,1.4792,241700000.0
2008-11-21 06:20:00,1.47915,1.48245,1.47915,1.48245,292560000.0
2008-11-21 06:25:00,1.4826,1.4826,1.4809,1.4811,153000000.0
2008-11-21 06:30:00,1.4809,1.4812,1.48032,1.48032,146700000.0
2008-11-21 06:35:00,1.48075,1.4812,1.4801,1.4807,129300000.0
2008-11-21 06:40:00,1.4808,1.48135,1.4806,1.48085,66500000.0
2008-11-21 06:45:00,1.48095,1.4815,1.48034,1.48135,166000000.0
2008-11-21 06:50:00,1.48115,1.4828,1.4805,1.48085,137000000.0
2008-11-21 06:55:00,1.48095,1.48095,1.4785,1.47925,193360000.0
2008-11-21 07:00:00,1.47925,1.48165,1.47925,1.4807,221400005.0
2008-11-21 07:05:00,1.4807,1.4815,1.47955,1.48025,238200003.0
2008-11-21 07:10:00,1.4804,1.48075,1.4802,1.4804,21200000.0
2008-11-21 07:15:00,1.48035,1.4816,1.4795,1.4811,117400000.0
2008-11-21 07:20:00,1.4811,1.4811,1.48035,1.48075,56100000.0
2008-11-21 07:25:00,1.48075,1.4809,1.48035,1.48065,311900000.0
2008-11-21 07:30:00,1.4807,1.4827,1.48029,1.48115,288100000.0
2008-11-21 07:35:00,1.48135,1.4825,1.481,1.48225,90700000.0
2008-11-21 07:40:00,1.4825,1.4832,1.4818,1.4823,366500000.0
2008-11-21 07:45:00,1.48235,1.4843,1.48215,1.48405,303200000.0
2008-11-21 07:50:00,1.4841,1.48435,1.48305,1.4835,252900000.0
2008-11-21 07:55:00,1.4837,1.4848,1.4837,1.48455,142800000.0
2008-11-21 08:00:00,1.48445,1.48485,1.4832,1.4835,262200000.0
2008-11-21 08:05:00,1.4835,1.4837,1.48284,1.483,536500000.0
2008-11-21 08:10:00,1.4835,1.48445,1.48345,1.48345,165100000.0
2008-11-21 08:15:00,1.48345,1.48655,1.4832,1.4857,175700000.0
2008-11-21 08:20:00,1.4857,1.48665,1.48545,1.48605,296400005.0
2008-11-21 08:25:00,1.48595,1.4879,1.48595,1.4872,476300000.0
2008-11-21 08:30:00,1.48715,1.4875,1.4855,1.4856,217400000.0
2008-11-21 08:35:00,1.4857,1.4864,1.4855,1.4861,111200000.0
2008-11-21 08:40:00,1.4862,1.4864,1.4858,1.4858,124000000.0
2008-11-21 08:45:00,1.4857,1.4857,1.48395,1.485,262400000.0
2008-11-21 08:50:00,1.4849,1.48645,1.4849,1.48645,391900000.0
2008-11-21 08:55:00,1.4868,1.4879,1.48655,1.4868,228620000.0
2008-11-21 09:00:00,1.4868,1.4871,1.48575,1.4858,214500000.0
2008-11-21 09:05:00,1.4858,1.4865,1.48495,1.486,782600002.0
2008-11-21 09:10:00,1.4859,1.48605,1.4856,1.4858,159520000.0
2008-11-21 09:15:00,1.48575,1.48585,1.48445,1.48495,138200000.0
2008-11-21 09:20:00,1.485,1.4867,1.4842,1.48655,405720000.0
2008-11-21 09:25:00,1.4865,1.4869,1.4858,1.4862,706500003.0
2008-11-21 09:30:00,1.4863,1.4863,1.4851,1.48525,398200000.0
2008-11-21 09:35:00,1.48525,1.4859,1.48505,1.4857,610700000.0
2008-11-21 09:40:00,1.48575,1.48605,1.4838,1.48405,494800000.0
2008-11-21 09:45:00,1.48405,1.48525,1.4837,1.485,629100000.0
2008-11-21 09:50:00,1.48505,1.48655,1.4846,1.4861,616600000.0
2008-11-21 09:55:00,1.48595,1.4861,1.4848,1.4849,692100000.0
2008-11-21 10:00:00,1.4849,1.485,1.48155,1.4837,995560000.0
2008-11-21 10:05:00,1.4837,1.48615,1.48345,1.4844,825100000.0
2008-11-21 10:10:00,1.48425,1.4857,1.4833,1.484,1042840000.0
2008-11-21 10:15:00,1.484,1.485,1.4825,1.4831,657519999.0
2008-11-21 10:20:00,1.4831,1.4841,1.48245,1.4828,621800000.0
2008-11-21 10:25:00,1.48285,1.4836,1.48235,1.48295,629030000.0
2008-11-21 10:30:00,1.48295,1.4839,1.48255,1.48365,638600000.0
2008-11-21 10:35:00,1.48365,1.4864,1.48365,1.4856,706600000.0
2008-11-21 10:40:00,1.4856,1.4858,1.4844,1.4845,1105720001.0
2008-11-21 10:45:00,1.4846,1.4849,1.48405,1.48405,521760000.0
2008-11-21 10:50:00,1.4842,1.4842,1.4836,1.48395,354160000.0
2008-11-21 10:55:00,1.48395,1.4859,1.4835,1.48565,558840000.0
2008-11-21 11:00:00,1.48565,1.48645,1.485,1.4858,614400000.0
2008-11-21 11:05:00,1.4858,1.48775,1.48565,1.48735,560940000.0
2008-11-21 11:10:00,1.4873,1.4889,1.48715,1.4889,722130000.0
2008-11-21 11:15:00,1.48885,1.4916,1.48885,1.48935,893090000.0
2008-11-21 11:20:00,1.48935,1.4895,1.488,1.4889,637760000.0
2008-11-21 11:25:00,1.4888,1.4905,1.48855,1.4901,909300000.0
2008-11-21 11:30:00,1.4901,1.49255,1.49,1.49195,929400000.0
2008-11-21 11:35:00,1.49205,1.4939,1.4919,1.4937,809700000.0
2008-11-21 11:40:00,1.4937,1.4965,1.49345,1.4963,964900000.0
2008-11-21 11:45:00,1.49635,1.49635,1.49495,1.49595,946140000.0
2008-11-21 11:50:00,1.49595,1.498,1.4957,1.4974,792640000.0
2008-11-21 11:55:00,1.4974,1.49865,1.49725,1.4974,770492500.0
2008-11-21 12:00:00,1.4974,1.5004,1.49735,1.4986,950870000.0
2008-11-21 12:05:00,1.4986,1.4991,1.49765,1.4977,481000000.0
2008-11-21 12:10:00,1.4977,1.49825,1.497,1.4975,623800000.0
2008-11-21 12:15:00,1.4975,1.4982,1.4967,1.4974,762040002.0
2008-11-21 12:20:00,1.4974,1.4975,1.49615,1.4969,501600000.0
2008-11-21 12:25:00,1.4969,1.497,1.49605,1.4961,440980000.0
2008-11-21 12:30:00,1.4962,1.4968,1.496,1.4966,349880000.0
2008-11-21 12:35:00,1.4966,1.4969,1.4959,1.49595,282080000.0
2008-11-21 12:40:00,1.49595,1.49645,1.4955,1.49625,494760000.0
2008-11-21 12:45:00,1.4963,1.4974,1.4963,1.4969,528400000.0
2008-11-21 12:50:00,1.49685,1.4979,1.4967,1.49765,525460000.0
2008-11-21 12:55:00,1.4977,1.49875,1.49745,1.4978,727800000.0
2008-11-21 13:00:00,1.4978,1.50035,1.4978,1.50035,962100000.0
2008-11-21 13:05:00,1.50035,1.5045,1.4995,1.5038,1114400000.0
2008-11-21 13:10:00,1.5038,1.5043,1.50275,1.50285,903900000.0
2008-11-21 13:15:00,1.50285,1.5055,1.5025,1.50455,876900000.0
2008-11-21 13:20:00,1.50455,1.5054,1.504,1.5051,647560000.0
2008-11-21 13:25:00,1.5051,1.506,1.5044,1.5051,882100000.0
2008-11-21 13:30:00,1.5051,1.5053,1.50435,1.5051,571900000.0
2008-11-21 13:35:00,1.505,1.50515,1.5025,1.5028,523800001.0
2008-11-21 13:40:00,1.5028,1.503,1.5017,1.5021,572300000.0
2008-11-21 13:45:00,1.5021,1.5024,1.4998,1.4998,562000000.0
2008-11-21 13:50:00,1.4999,1.4999,1.4987,1.49955,650080000.0
2008-11-21 13:55:00,1.49955,1.49965,1.4983,1.4987,478800000.0
2008-11-21 14:00:00,1.4987,1.4988,1.4974,1.498,739500000.0
2008-11-21 14:05:00,1.498,1.4983,1.4978,1.4978,419660000.0
2008-11-21 14:10:00,1.4978,1.49835,1.4975,1.49825,399300000.0
2008-11-21 14:15:00,1.49835,1.49855,1.49795,1.49815,427800000.0
2008-11-21 14:20:00,1.4981,1.4984,1.498,1.4981,485200000.0
2008-11-21 14:25:00,1.4981,1.4987,1.49795,1.49845,511900000.0
2008-11-21 14:30:00,1.4985,1.4985,1.4962,1.4968,529480000.0
2008-11-21 14:35:00,1.49675,1.4982,1.4965,1.49795,727200000.0
2008-11-21 14:40:00,1.49795,1.50195,1.4979,1.5017,795200000.0
2008-11-21 14:45:00,1.5017,1.5026,1.5014,1.50155,745900000.0
2008-11-21 14:50:00,1.50155,1.502,1.49945,1.4995,862300000.0
2008-11-21 14:55:00,1.49955,1.5005,1.4993,1.4994,622400000.0
2008-11-21 15:00:00,1.49925,1.5006,1.4987,1.4991,818715002.0
2008-11-21 15:05:00,1.49905,1.49925,1.49575,1.4968,832800000.0
2008-11-21 15:10:00,1.4969,1.4991,1.4969,1.4982,694700000.0
2008-11-21 15:15:00,1.49815,1.49935,1.49775,1.49775,682500000.0
2008-11-21 15:20:00,1.4977,1.4994,1.4975,1.4994,534300000.0
2008-11-21 15:25:00,1.49935,1.501,1.49825,1.49885,743700000.0
2008-11-21 15:30:00,1.49885,1.50375,1.49885,1.5023,1047800000.0
2008-11-21 15:35:00,1.5024,1.50605,1.5022,1.50455,1257100000.0
2008-11-21 15:40:00,1.50445,1.5046,1.5013,1.50155,1083100000.0
2008-11-21 15:45:00,1.5015,1.50225,1.4983,1.49925,1214800000.0
2008-11-21 15:50:00,1.49925,1.49945,1.49565,1.49655,1077300000.0
2008-11-21 15:55:00,1.49655,1.4978,1.49595,1.49695,996600000.0
2008-11-21 16:00:00,1.49695,1.4974,1.49565,1.4971,997100000.0
2008-11-21 16:05:00,1.4971,1.4973,1.4961,1.49635,1005600000.0
2008-11-21 16:10:00,1.49635,1.49695,1.4955,1.49665,736700000.0
2008-11-21 16:15:00,1.4966,1.4973,1.49645,1.4969,721700000.0
2008-11-21 16:20:00,1.4969,1.49755,1.49665,1.49755,789100000.0
2008-11-21 16:25:00,1.49755,1.49795,1.49665,1.4972,813700000.0
2008-11-21 16:30:00,1.49725,1.49835,1.4969,1.4983,800600000.0
2008-11-21 16:35:00,1.49835,1.50005,1.4977,1.4977,628600000.0
2008-11-21 16:40:00,1.4977,1.4977,1.4955,1.49705,850700000.0
2008-11-21 16:45:00,1.49705,1.4984,1.4929,1.49345,847500001.0
2008-11-21 16:50:00,1.4935,1.4939,1.4924,1.4927,571400000.0
2008-11-21 16:55:00,1.4927,1.49295,1.49195,1.49195,719300000.0
2008-11-21 17:00:00,1.4923,1.49295,1.49035,1.4917,864999999.0
2008-11-21 17:05:00,1.4917,1.49215,1.49035,1.49195,811300000.0
2008-11-21 17:10:00,1.492,1.4935,1.4913,1.4925,879000000.0
2008-11-21 17:15:00,1.4925,1.49345,1.492,1.49325,676500000.0
2008-11-21 17:20:00,1.4932,1.4935,1.49075,1.4909,738200000.0
2008-11-21 17:25:00,1.4909,1.491,1.4885,1.48965,891990000.0
2008-11-21 17:30:00,1.48965,1.49075,1.4891,1.48945,804100000.0
2008-11-21 17:35:00,1.48945,1.49055,1.48715,1.48715,888745000.0
2008-11-21 17:40:00,1.4872,1.4885,1.48545,1.486,983600000.0
2008-11-21 17:45:00,1.48605,1.48665,1.4842,1.4858,1212800000.0
2008-11-21 17:50:00,1.48575,1.48655,1.48345,1.4838,939500000.0
2008-11-21 17:55:00,1.4838,1.4848,1.4784,1.47855,1023800000.0
2008-11-21 18:00:00,1.4785,1.48,1.4752,1.47525,1268600000.0
2008-11-21 18:05:00,1.47525,1.4755,1.4702,1.47215,1252200000.0
2008-11-21 18:10:00,1.47215,1.4766,1.472,1.4756,1177500000.0
2008-11-21 18:15:00,1.47565,1.47705,1.47485,1.4766,1036300000.0
2008-11-21 18:20:00,1.4766,1.4807,1.4766,1.4802,1094200000.0
2008-11-21 18:25:00,1.4802,1.4806,1.4782,1.47905,1313700000.0
2008-11-21 18:30:00,1.4791,1.4801,1.4782,1.4792,1059200000.0
2008-11-21 18:35:00,1.4791,1.48055,1.47905,1.47925,856999999.0
2008-11-21 18:40:00,1.47925,1.4814,1.4792,1.481,838800000.0
2008-11-21 18:45:00,1.481,1.4813,1.4784,1.48025,948200000.0
2008-11-21 18:50:00,1.48025,1.4809,1.4791,1.4806,818600000.0
2008-11-21 18:55:00,1.4806,1.48185,1.47965,1.4814,857800000.0
2008-11-21 19:00:00,1.48155,1.4835,1.48145,1.4834,519200000.0
2008-11-21 19:05:00,1.4833,1.4845,1.4822,1.48275,606600000.0
2008-11-21 19:10:00,1.48285,1.4832,1.4787,1.47915,1089800000.0
2008-11-21 19:15:00,1.4792,1.48075,1.47595,1.4772,1192800001.0
2008-11-21 19:20:00,1.47725,1.47895,1.47705,1.478,501000000.0
2008-11-21 19:25:00,1.4782,1.48115,1.478,1.48085,614800000.0
2008-11-21 19:30:00,1.481,1.48195,1.48045,1.48115,933000000.0
2008-11-21 19:35:00,1.48115,1.482,1.4795,1.47985,861600000.0
2008-11-21 19:40:00,1.4799,1.4808,1.4783,1.4783,587300000.0
2008-11-21 19:45:00,1.4783,1.4783,1.4762,1.4767,476100000.0
2008-11-21 19:50:00,1.47675,1.4768,1.47565,1.47645,471600000.0
2008-11-21 19:55:00,1.47645,1.4782,1.47645,1.4766,368000000.0
2008-11-21 20:00:00,1.47665,1.4771,1.4764,1.47675,571200000.0
2008-11-21 20:05:00,1.47665,1.47885,1.4766,1.47865,346200000.0
2008-11-21 20:10:00,1.47865,1.4794,1.47785,1.4794,516200000.0
2008-11-21 20:15:00,1.4794,1.48005,1.47865,1.47865,479800000.0
2008-11-21 20:20:00,1.47865,1.47865,1.4766,1.47695,504600000.0
2008-11-21 20:25:00,1.47695,1.47745,1.4766,1.4772,254000000.0
2008-11-21 20:30:00,1.4772,1.47845,1.477,1.478,299800000.0
2008-11-21 20:35:00,1.478,1.48005,1.4777,1.4799,499000000.0
2008-11-21 20:40:00,1.48,1.4814,1.4796,1.48095,715000001.0
2008-11-21 20:45:00,1.481,1.4812,1.48045,1.48055,278600000.0
2008-11-21 20:50:00,1.4806,1.48075,1.4802,1.48035,125000000.0
2008-11-21 20:55:00,1.4804,1.48095,1.47815,1.4784,804600001.0
2008-11-21 21:00:00,1.47865,1.48115,1.47785,1.48115,875000000.0
2008-11-21 21:05:00,1.48115,1.48265,1.47885,1.47925,528000000.0
2008-11-21 21:10:00,1.47925,1.4798,1.47875,1.47875,485200000.0
2008-11-21 21:15:00,1.47875,1.47975,1.4786,1.47895,451000000.0
2008-11-21 21:20:00,1.479,1.4796,1.47885,1.4794,431800000.0
2008-11-21 21:25:00,1.47935,1.4798,1.47885,1.4793,473799995.0
2008-11-21 21:30:00,1.4793,1.4795,1.47905,1.47915,219400000.0
2008-11-21 21:35:00,1.4792,1.4797,1.47855,1.47945,582300000.0
2008-11-21 21:40:00,1.4795,1.4795,1.47795,1.4786,658200000.0
2008-11-21 21:45:00,1.4786,1.47945,1.47845,1.47935,727600000.0
2008-11-21 21:50:00,1.4792,1.4798,1.479,1.4796,178600000.0
2008-11-21 21:55:00,1.4796,1.48005,1.47715,1.4778,396800000.0
2008-11-21 22:00:00,1.4777,1.47885,1.47645,1.47815,719600000.0
2008-11-21 22:05:00,1.47825,1.47855,1.47695,1.4783,516500000.0
2008-11-21 22:10:00,1.4783,1.4802,1.4779,1.47995,444799998.0
2008-11-21 22:15:00,1.47995,1.48235,1.47995,1.4822,884399999.0
2008-11-21 22:20:00,1.4822,1.4822,1.4802,1.48105,492000000.0
2008-11-21 22:25:00,1.48105,1.48395,1.48105,1.4834,515900000.0
2008-11-21 22:30:00,1.4834,1.4849,1.4821,1.48465,506400000.0
2008-11-21 22:35:00,1.48465,1.48655,1.4837,1.4854,396800001.0
2008-11-21 22:40:00,1.4854,1.48635,1.48505,1.48605,473200000.0
2008-11-21 22:45:00,1.48605,1.48605,1.485,1.4852,560900000.0
2008-11-21 22:50:00,1.48525,1.48585,1.4848,1.4858,382600000.0
2008-11-21 22:55:00,1.4858,1.48745,1.4858,1.4866,475800000.0
2008-11-21 23:00:00,1.48685,1.48695,1.48595,1.48655,848799998.0
2008-11-21 23:05:00,1.48655,1.48725,1.48645,1.4868,311600000.0
2008-11-21 23:10:00,1.4863,1.4888,1.48615,1.4887,638200000.0
2008-11-21 23:15:00,1.4887,1.4902,1.4887,1.4896,381199999.0
2008-11-21 23:20:00,1.48965,1.4897,1.4877,1.48815,392100000.0
2008-11-21 23:25:00,1.4881,1.4892,1.4881,1.4889,118000000.0
2008-11-21 23:30:00,1.4887,1.49,1.4886,1.48962,214199999.0
2008-11-21 23:35:00,1.48995,1.49015,1.48965,1.4898,105000000.0
2008-11-21 23:40:00,1.4894,1.491,1.48925,1.4905,370200000.0
2008-11-21 23:45:00,1.49045,1.4914,1.49005,1.49135,444399996.0
2008-11-21 23:50:00,1.49135,1.49155,1.49065,1.491,368399995.0
2008-11-21 23:55:00,1.4911,1.49285,1.4909,1.49185,375800000.0
2008-11-24 00:00:00,1.4958,1.4967,1.4958,1.4966,129600000.0
2008-11-24 00:05:00,1.4967,1.4967,1.496,1.4961,172800000.0
2008-11-24 00:10:00,1.4954,1.4956,1.4944,1.4944,216000000.0
2008-11-24 00:20:00,1.494,1.4947,1.494,1.4947,216000000.0
2008-11-24 00:25:00,1.4946,1.4946,1.4936,1.4941,129600000.0
2008-11-24 00:30:00,1.4942,1.4959,1.4939,1.4959,216000000.0
2008-11-24 00:35:00,1.4962,1.4962,1.4942,1.4959,172800000.0
2008-11-24 00:40:00,1.4962,1.4964,1.4955,1.4959,172800000.0
2008-11-24 00:45:00,1.4962,1.4962,1.4928,1.4928,216000000.0
2008-11-24 00:50:00,1.4932,1.4935,1.4914,1.4915,172800000.0
2008-11-24 00:55:00,1.4917,1.493,1.4914,1.493,216000000.0
2008-11-24 01:00:00,1.4927,1.4928,1.4906,1.4907,216000000.0
2008-11-24 01:05:00,1.4906,1.4906,1.4891,1.4891,172800000.0
2008-11-24 01:10:00,1.4892,1.4892,1.4879,1.4887,216000000.0
2008-11-24 01:15:00,1.4886,1.4887,1.4879,1.488,216000000.0
2008-11-24 01:20:00,1.4878,1.4883,1.4875,1.4875,129600000.0
2008-11-24 01:25:00,1.4874,1.4876,1.4864,1.4876,172800000.0
2008-11-24 01:30:00,1.4874,1.4876,1.4874,1.4876,43200000.0
2008-11-24 01:35:00,1.488,1.488,1.4867,1.4871,216000000.0
2008-11-24 01:40:00,1.487,1.487,1.4857,1.4857,216000000.0
2008-11-24 01:45:00,1.4856,1.4862,1.4853,1.4859,172800000.0
2008-11-24 01:50:00,1.4856,1.4859,1.4856,1.4859,172800000.0
2008-11-24 01:55:00,1.4858,1.4866,1.4858,1.4864,129600000.0
2008-11-24 02:00:00,1.49255,1.49265,1.48995,1.49015,358400000.0
2008-11-24 02:05:00,1.49015,1.49045,1.48905,1.48905,487400000.0
2008-11-24 02:10:00,1.489,1.4891,1.4876,1.488,679400000.0
2008-11-24 02:15:00,1.488,1.4888,1.4876,1.4876,480000000.0
2008-11-24 02:20:00,1.4876,1.48797,1.48685,1.4872,235600000.0
2008-11-24 02:25:00,1.4872,1.4875,1.4867,1.4874,256800000.0
2008-11-24 02:30:00,1.48745,1.48765,1.48685,1.4871,392800000.0
2008-11-24 02:35:00,1.4871,1.48773,1.4865,1.4869,504000000.0
2008-11-24 02:40:00,1.48675,1.4868,1.4854,1.4856,237400000.0
2008-11-24 02:45:00,1.4856,1.48613,1.48475,1.4857,975800000.0
2008-11-24 02:50:00,1.4857,1.4857,1.4855,1.4857,91200000.0
2008-11-24 02:55:00,1.4857,1.4862,1.48565,1.4857,93600000.0
2008-11-24 03:00:00,1.4858,1.48605,1.4857,1.4859,90200000.0
2008-11-24 03:05:00,1.4858,1.4862,1.4848,1.4852,1010000000.0
2008-11-24 03:10:00,1.4848,1.48555,1.48375,1.4852,435400000.0
2008-11-24 03:15:00,1.4852,1.4863,1.485,1.48605,372400000.0
2008-11-24 03:20:00,1.4862,1.4912,1.48605,1.49055,386599999.0
2008-11-24 03:25:00,1.4905,1.4912,1.48795,1.48995,629600000.0
2008-11-24 03:30:00,1.4898,1.49115,1.4893,1.4903,372800000.0
2008-11-24 03:35:00,1.4905,1.4906,1.4887,1.48955,241400000.0
2008-11-24 03:40:00,1.48955,1.49002,1.48955,1.4899,90000000.0
2008-11-24 03:45:00,1.4897,1.4897,1.48856,1.48856,234900000.0
2008-11-24 03:50:00,1.489,1.489,1.488,1.4884,242000000.0
2008-11-24 03:55:00,1.4885,1.4885,1.4882,1.4882,333200000.0
2008-11-24 04:00:00,1.4882,1.4882,1.4869,1.48762,267600000.0
2008-11-24 04:05:00,1.48754,1.4887,1.4872,1.488,89200000.0
2008-11-24 04:10:00,1.488,1.48905,1.488,1.4888,95400000.0
2008-11-24 04:15:00,1.4888,1.4888,1.48731,1.4883,104000000.0
2008-11-24 04:20:00,1.4884,1.4884,1.48674,1.48734,190400000.0
2008-11-24 04:25:00,1.48746,1.48802,1.48677,1.4874,187100000.0
2008-11-24 04:30:00,1.4874,1.4892,1.48725,1.4889,165400000.0
2008-11-24 04:35:00,1.489,1.4896,1.48795,1.4882,2601699982.0
2008-11-24 04:40:00,1.4882,1.4889,1.4876,1.4881,374600000.0
2008-11-24 04:45:00,1.4882,1.4893,1.48805,1.48885,388000000.0
2008-11-24 04:50:00,1.48885,1.48935,1.4884,1.4885,694200005.0
2008-11-24 04:55:00,1.4885,1.48915,1.48815,1.48885,229000000.0
2008-11-24 05:00:00,1.4888,1.48885,1.4879,1.48835,126400000.0
2008-11-24 05:05:00,1.48815,1.4884,1.48815,1.4884,48800000.0
2008-11-24 05:10:00,1.4884,1.48853,1.48814,1.4883,292180000.0
2008-11-24 05:15:00,1.48815,1.4882,1.4865,1.4867,250200000.0
2008-11-24 05:20:00,1.48675,1.4878,1.4859,1.48635,2131599992.0
2008-11-24 05:25:00,1.48595,1.48855,1.48595,1.48745,301400000.0
2008-11-24 05:30:00,1.48745,1.48855,1.4867,1.48705,190800000.0
2008-11-24 05:35:00,1.48705,1.4882,1.48685,1.4876,160000000.0
2008-11-24 05:40:00,1.48795,1.4881,1.48745,1.48808,128200000.0
2008-11-24 05:45:00,1.48812,1.49005,1.4875,1.49005,334200000.0
2008-11-24 05:50:00,1.4902,1.49065,1.49,1.49025,399000000.0
2008-11-24 05:55:00,1.49015,1.4907,1.49015,1.4907,767999992.0
2008-11-24 06:00:00,1.4905,1.4919,1.49035,1.4916,714600003.0
2008-11-24 06:05:00,1.4916,1.4916,1.4907,1.49085,216200000.0
2008-11-24 06:10:00,1.4908,1.4912,1.4907,1.49095,106400000.0
2008-11-24 06:15:00,1.49095,1.4911,1.49065,1.49065,16400000.0
2008-11-24 06:20:00,1.4907,1.491,1.4905,1.49095,85000000.0
2008-11-24 06:25:00,1.491,1.49138,1.49045,1.4912,180000000.0
2008-11-24 06:30:00,1.49135,1.49295,1.4909,1.4922,670000000.0
2008-11-24 06:35:00,1.4922,1.4943,1.4921,1.4922,590800000.0
2008-11-24 06:40:00,1.4924,1.4937,1.4918,1.4935,380000000.0
2008-11-24 06:45:00,1.4935,1.49445,1.49335,1.49395,589200000.0
2008-11-24 06:50:00,1.49395,1.494,1.49295,1.49305,574600000.0
2008-11-24 06:55:00,1.49305,1.49305,1.4911,1.4913,512600000.0
2008-11-24 07:00:00,1.4913,1.4921,1.491,1.4917,125400000.0
2008-11-24 07:05:00,1.4917,1.4917,1.4907,1.4909,421000000.0
2008-11-24 07:10:00,1.49095,1.49115,1.4899,1.4902,252000000.0
2008-11-24 07:15:00,1.4902,1.49025,1.4899,1.49,156200000.0
2008-11-24 07:20:00,1.4901,1.49105,1.48985,1.4909,1961400012.0
2008-11-24 07:25:00,1.49085,1.49415,1.4908,1.4938,544400000.0
2008-11-24 07:30:00,1.4938,1.4941,1.4937,1.494,390400000.0
2008-11-24 07:35:00,1.494,1.494,1.49255,1.4926,279200000.0
2008-11-24 07:40:00,1.49275,1.4929,1.4925,1.4925,102400000.0
2008-11-24 07:45:00,1.4925,1.4925,1.4886,1.4901,617800000.0
2008-11-24 07:50:00,1.49038,1.49065,1.48955,1.49045,212200000.0
2008-11-24 07:55:00,1.4906,1.49185,1.4903,1.49175,432200000.0
2008-11-24 08:00:00,1.4918,1.49375,1.4916,1.49375,2310800007.0
2008-11-24 08:05:00,1.49375,1.49385,1.49215,1.4927,389999999.0
2008-11-24 08:10:00,1.49295,1.49325,1.4918,1.49295,330799995.0
2008-11-24 08:15:00,1.493,1.49535,1.4927,1.49505,514599999.0
2008-11-24 08:20:00,1.4952,1.49665,1.4948,1.49635,519800000.0
2008-11-24 08:25:00,1.4963,1.49635,1.49435,1.4947,495600000.0
2008-11-24 08:30:00,1.4946,1.495,1.49385,1.4944,381600002.0
2008-11-24 08:35:00,1.49445,1.4956,1.4938,1.4955,514400000.0
2008-11-24 08:40:00,1.4955,1.4956,1.4938,1.49405,601800000.0
2008-11-24 08:45:00,1.4942,1.4951,1.4942,1.49495,1423599998.0
2008-11-24 08:50:00,1.495,1.49585,1.4947,1.4949,517400000.0
2008-11-24 08:55:00,1.4949,1.4957,1.49445,1.49515,578600000.0
2008-11-24 09:00:00,1.49515,1.4955,1.49335,1.4934,340800000.0
2008-11-24 09:05:00,1.4934,1.4937,1.4911,1.4917,877799988.0
2008-11-24 09:10:00,1.4917,1.4923,1.4905,1.491,899000001.0
2008-11-24 09:15:00,1.49155,1.4933,1.49135,1.4923,1296399999.0
2008-11-24 09:20:00,1.4923,1.4923,1.49,1.49035,375500001.0
2008-11-24 09:25:00,1.4903,1.49075,1.48925,1.4903,403200000.0
2008-11-24 09:30:00,1.4903,1.4924,1.4903,1.49155,612799999.0
2008-11-24 09:35:00,1.49155,1.4925,1.49155,1.492,344000000.0
2008-11-24 09:40:00,1.49205,1.4932,1.49195,1.49275,405000000.0
2008-11-24 09:45:00,1.4929,1.4937,1.49155,1.49155,517500000.0
2008-11-24 09:50:00,1.4915,1.4915,1.48965,1.48965,495000001.0
2008-11-24 09:55:00,1.4896,1.4924,1.4882,1.49225,1198600000.0
2008-11-24 10:00:00,1.4924,1.4928,1.4913,1.4921,1509000000.0
2008-11-24 10:05:00,1.49215,1.4923,1.4906,1.4911,653900000.0
2008-11-24 10:10:00,1.4911,1.4927,1.4909,1.4926,580800000.0
2008-11-24 10:15:00,1.49265,1.4934,1.49055,1.4919,824800000.0
2008-11-24 10:20:00,1.49195,1.49265,1.49045,1.491,987000000.0
2008-11-24 10:25:00,1.491,1.4919,1.48985,1.49015,797200000.0
2008-11-24 10:30:00,1.49015,1.49135,1.4894,1.49135,814000000.0
2008-11-24 10:35:00,1.4913,1.4913,1.49025,1.4905,488900000.0
2008-11-24 10:40:00,1.49055,1.49085,1.49,1.4907,903200000.0
2008-11-24 10:45:00,1.4907,1.4909,1.48905,1.48905,735900000.0
2008-11-24 10:50:00,1.48905,1.48905,1.48605,1.4867,850700000.0
2008-11-24 10:55:00,1.4867,1.4876,1.48645,1.48675,754500001.0
2008-11-24 11:00:00,1.48675,1.491,1.48545,1.49,1049900000.0
2008-11-24 11:05:00,1.49,1.4905,1.489,1.49,676200000.0
2008-11-24 11:10:00,1.49,1.49115,1.489,1.4894,991400000.0
2008-11-24 11:15:00,1.4894,1.4902,1.4884,1.4889,582120000.0
2008-11-24 11:20:00,1.48895,1.49115,1.4886,1.49115,605020000.0
2008-11-24 11:25:00,1.49115,1.49245,1.4907,1.49245,953840000.0
2008-11-24 11:30:00,1.49255,1.4926,1.4915,1.4922,727500000.0
2008-11-24 11:35:00,1.4923,1.49245,1.4902,1.4913,1297620000.0
2008-11-24 11:40:00,1.4913,1.4932,1.49115,1.49235,834020000.0
2008-11-24 11:45:00,1.49235,1.4933,1.49175,1.4931,708500000.0
2008-11-24 11:50:00,1.49305,1.4935,1.4925,1.4928,694880000.0
2008-11-24 11:55:00,1.4928,1.4952,1.49185,1.4943,629840000.0
2008-11-24 12:00:00,1.49435,1.4961,1.49425,1.49605,1266580001.0
2008-11-24 12:05:00,1.49605,1.499,1.4957,1.499,951680000.0
2008-11-24 12:10:00,1.4988,1.4994,1.4975,1.4981,817000000.0
2008-11-24 12:15:00,1.4981,1.4992,1.4977,1.49905,776000000.0
2008-11-24 12:20:00,1.49905,1.5015,1.4988,1.5013,946300000.0
2008-11-24 12:25:00,1.5013,1.5024,1.50095,1.5012,1061200000.0
2008-11-24 12:30:00,1.5012,1.5014,1.49975,1.49975,570000000.0
2008-11-24 12:35:00,1.4997,1.5009,1.49895,1.5004,794200000.0
2008-11-24 12:40:00,1.5004,1.50045,1.4992,1.4995,512200000.0
2008-11-24 12:45:00,1.4994,1.50055,1.49915,1.49915,610400000.0
2008-11-24 12:50:00,1.49915,1.4993,1.4964,1.4965,822600000.0
2008-11-24 12:55:00,1.4966,1.4981,1.4961,1.4973,688600000.0
2008-11-24 13:00:00,1.4973,1.4992,1.49665,1.49875,806800001.0
2008-11-24 13:05:00,1.4988,1.50005,1.49855,1.4997,900300001.0
2008-11-24 13:10:00,1.4997,1.4997,1.49795,1.49825,576700000.0
2008-11-24 13:15:00,1.49835,1.50115,1.49825,1.5011,564600000.0
2008-11-24 13:20:00,1.5011,1.5019,1.50035,1.50125,863300000.0
2008-11-24 13:25:00,1.5013,1.5039,1.5013,1.50375,731300000.0
2008-11-24 13:30:00,1.5038,1.5044,1.5022,1.50245,580800000.0
2008-11-24 13:35:00,1.50245,1.50325,1.50185,1.5021,446300000.0
2008-11-24 13:40:00,1.5021,1.50245,1.49945,1.49965,701300000.0
2008-11-24 13:45:00,1.49955,1.50045,1.49875,1.5,783500000.0
2008-11-24 13:50:00,1.5,1.50025,1.49855,1.5,704000000.0
2008-11-24 13:55:00,1.5,1.5002,1.4982,1.4982,634000000.0
2008-11-24 14:00:00,1.49825,1.4995,1.49775,1.4991,718000000.0
2008-11-24 14:05:00,1.4991,1.50165,1.4989,1.5014,543800000.0
2008-11-24 14:10:00,1.5014,1.5017,1.4992,1.4995,481600000.0
2008-11-24 14:15:00,1.4995,1.49975,1.4973,1.4977,711120003.0
2008-11-24 14:20:00,1.4977,1.49885,1.4972,1.4973,794539998.0
2008-11-24 14:25:00,1.4973,1.49765,1.49665,1.4972,536600000.0
2008-11-24 14:30:00,1.4972,1.4998,1.4965,1.4994,642500000.0
2008-11-24 14:35:00,1.4992,1.5012,1.498,1.49825,1188800000.0
2008-11-24 14:40:00,1.49825,1.4996,1.4975,1.49855,846519999.0
2008-11-24 14:45:00,1.4986,1.4988,1.49485,1.49495,817780000.0
2008-11-24 14:50:00,1.49495,1.498,1.4948,1.4971,869600000.0
2008-11-24 14:55:00,1.49695,1.4993,1.4969,1.49805,1192560002.0
2008-11-24 15:00:00,1.4982,1.5,1.4982,1.4994,755200000.0
2008-11-24 15:05:00,1.49945,1.503,1.49945,1.5017,1044400000.0
2008-11-24 15:10:00,1.5017,1.5021,1.4985,1.4995,908380000.0
2008-11-24 15:15:00,1.49955,1.5009,1.4995,1.4997,710540000.0
2008-11-24 15:20:00,1.4996,1.5015,1.49945,1.501,715720000.0
2008-11-24 15:25:00,1.501,1.5018,1.5005,1.5016,592800000.0
2008-11-24 15:30:00,1.5016,1.5017,1.5001,1.5005,722800000.0
2008-11-24 15:35:00,1.5005,1.5017,1.4992,1.5017,844800000.0
2008-11-24 15:40:00,1.5017,1.50245,1.49985,1.49985,730200000.0
2008-11-24 15:45:00,1.49985,1.5,1.49945,1.49995,671200000.0
2008-11-24 15:50:00,1.49995,1.50085,1.4999,1.50075,393400000.0
2008-11-24 15:55:00,1.50075,1.50105,1.49955,1.49985,539300000.0
2008-11-24 16:00:00,1.4999,1.50165,1.4988,1.50115,876600000.0
2008-11-24 16:05:00,1.5012,1.50295,1.5012,1.5023,995400000.0
2008-11-24 16:10:00,1.50225,1.508,1.50225,1.5067,902400000.0
2008-11-24 16:15:00,1.5067,1.5076,1.50545,1.5059,708660000.0
2008-11-24 16:20:00,1.5058,1.5058,1.50365,1.5055,635440000.0
2008-11-24 16:25:00,1.5055,1.5057,1.5044,1.5044,439820000.0
2008-11-24 16:30:00,1.5046,1.50545,1.5042,1.5054,544980000.0
2008-11-24 16:35:00,1.5054,1.50565,1.50335,1.5041,579200000.0
2008-11-24 16:40:00,1.5041,1.50435,1.50135,1.5018,700880000.0
2008-11-24 16:45:00,1.5019,1.503,1.5014,1.503,582180000.0
2008-11-24 16:50:00,1.503,1.5031,1.5015,1.5023,771700000.0
2008-11-24 16:55:00,1.5023,1.5031,1.50195,1.5029,592400000.0
2008-11-24 17:00:00,1.5029,1.5045,1.5023,1.50405,755600000.0
2008-11-24 17:05:00,1.5041,1.50465,1.5027,1.50405,845800002.0
2008-11-24 17:10:00,1.50405,1.50585,1.5034,1.5058,1089000000.0
2008-11-24 17:15:00,1.50585,1.5066,1.5039,1.5057,1042200000.0
2008-11-24 17:20:00,1.5057,1.50755,1.50545,1.50755,869200000.0
2008-11-24 17:25:00,1.50755,1.5094,1.50755,1.5088,1430400000.0
2008-11-24 17:30:00,1.5088,1.5104,1.5074,1.5077,1229200000.0
2008-11-24 17:35:00,1.50785,1.508,1.5052,1.5068,1340200000.0
2008-11-24 17:40:00,1.5068,1.5096,1.5066,1.50845,1417900000.0
2008-11-24 17:45:00,1.50835,1.5092,1.5075,1.5085,1294000000.0
2008-11-24 17:50:00,1.5085,1.5097,1.5074,1.5084,1172600000.0
2008-11-24 17:55:00,1.5084,1.50895,1.507,1.50855,1232300000.0
2008-11-24 18:00:00,1.5086,1.5093,1.5078,1.50805,1030200000.0
2008-11-24 18:05:00,1.5081,1.5123,1.5081,1.5117,1258700000.0
2008-11-24 18:10:00,1.5117,1.51345,1.5105,1.5133,1353800000.0
2008-11-24 18:15:00,1.5134,1.5139,1.5116,1.51245,1298700000.0
2008-11-24 18:20:00,1.5126,1.5138,1.5122,1.5132,1153500000.0
2008-11-24 18:25:00,1.5132,1.5139,1.5128,1.5131,1114300000.0
2008-11-24 18:30:00,1.51305,1.5137,1.51085,1.5136,1276400000.0
2008-11-24 18:35:00,1.5136,1.5176,1.5123,1.5164,1260200000.0
2008-11-24 18:40:00,1.5164,1.51715,1.5131,1.5131,1086900000.0
2008-11-24 18:45:00,1.51305,1.514,1.5113,1.514,1317500000.0
2008-11-24 18:50:00,1.514,1.5154,1.51315,1.5151,962000000.0
2008-11-24 18:55:00,1.5151,1.5177,1.5149,1.5174,938200000.0
2008-11-24 19:00:00,1.51745,1.51755,1.5157,1.5158,625300000.0
2008-11-24 19:05:00,1.5158,1.517,1.5155,1.51655,828400000.0
2008-11-24 19:10:00,1.51655,1.51655,1.51385,1.5145,670800000.0
2008-11-24 19:15:00,1.5145,1.5152,1.51105,1.513,785600000.0
2008-11-24 19:20:00,1.513,1.513,1.5081,1.50955,789100000.0
2008-11-24 19:25:00,1.50955,1.51125,1.5092,1.5109,527800000.0
2008-11-24 19:30:00,1.5109,1.5126,1.51015,1.5123,506700000.0
2008-11-24 19:35:00,1.51235,1.5135,1.51105,1.51105,637200000.0
2008-11-24 19:40:00,1.51095,1.51335,1.51095,1.51225,574800000.0
2008-11-24 19:45:00,1.5123,1.5133,1.51215,1.51305,520600000.0
2008-11-24 19:50:00,1.51335,1.51745,1.51335,1.5174,575900000.0
2008-11-24 19:55:00,1.5174,1.5175,1.5164,1.5165,512600000.0
2008-11-24 20:00:00,1.5165,1.51755,1.5152,1.51735,456800000.0
2008-11-24 20:05:00,1.51735,1.51745,1.51545,1.51675,497600000.0
2008-11-24 20:10:00,1.51675,1.51675,1.5154,1.5157,244000000.0
2008-11-24 20:15:00,1.5157,1.5168,1.51565,1.5161,276800000.0
2008-11-24 20:20:00,1.5162,1.51635,1.51575,1.5161,509600000.0
2008-11-24 20:25:00,1.5161,1.51745,1.5159,1.51745,366400000.0
2008-11-24 20:30:00,1.51735,1.51755,1.5166,1.5167,508400000.0
2008-11-24 20:35:00,1.5167,1.51675,1.5158,1.5167,418600000.0
2008-11-24 20:40:00,1.5167,1.51705,1.51615,1.51695,408000000.0
2008-11-24 20:45:00,1.5171,1.5174,1.5166,1.51725,330000000.0
2008-11-24 20:50:00,1.51725,1.51725,1.51555,1.5156,412800000.0
2008-11-24 20:55:00,1.5156,1.51625,1.5143,1.516,544200000.0
2008-11-24 21:00:00,1.516,1.51625,1.51245,1.5134,736200000.0
2008-11-24 21:05:00,1.5134,1.5136,1.50825,1.5092,861700000.0
2008-11-24 21:10:00,1.50935,1.51195,1.50725,1.50935,1191000000.0
2008-11-24 21:15:00,1.5094,1.51005,1.5077,1.508,339000000.0
2008-11-24 21:20:00,1.5081,1.5107,1.508,1.51065,490300000.0
2008-11-24 21:25:00,1.51065,1.51095,1.5097,1.51075,497200000.0
2008-11-24 21:30:00,1.51075,1.513,1.5107,1.51275,498400000.0
2008-11-24 21:35:00,1.5129,1.5131,1.5123,1.5126,484000000.0
2008-11-24 21:40:00,1.51265,1.51265,1.51115,1.5116,662400000.0
2008-11-24 21:45:00,1.5116,1.51175,1.5107,1.5112,431600000.0
2008-11-24 21:50:00,1.5112,1.51135,1.51075,1.5108,301600000.0
2008-11-24 21:55:00,1.5108,1.51155,1.5107,1.5114,370400000.0
2008-11-24 22:00:00,1.5114,1.51275,1.5108,1.51275,335600000.0
2008-11-24 22:05:00,1.5127,1.5128,1.5115,1.5121,477800000.0
2008-11-24 22:10:00,1.5122,1.515,1.51195,1.51475,519200000.0
2008-11-24 22:15:00,1.5148,1.51485,1.5135,1.5136,514400000.0
2008-11-24 22:20:00,1.5136,1.5142,1.51315,1.5135,599200000.0
2008-11-24 22:25:00,1.5135,1.5162,1.5134,1.5158,411800000.0
2008-11-24 22:30:00,1.5156,1.5156,1.5129,1.51365,312400000.0
2008-11-24 22:35:00,1.5136,1.51575,1.5134,1.5157,397900000.0
2008-11-24 22:40:00,1.5153,1.51745,1.51525,1.517,242800000.0
2008-11-24 22:45:00,1.5172,1.5172,1.51605,1.51615,312000000.0
2008-11-24 22:50:00,1.5161,1.51675,1.51395,1.51555,624400000.0
2008-11-24 22:55:00,1.5155,1.51595,1.51445,1.51445,381000000.0
2008-11-24 23:00:00,1.51485,1.51575,1.51445,1.5154,502840000.0
2008-11-24 23:05:00,1.51535,1.51565,1.515,1.51545,118800000.0
2008-11-24 23:10:00,1.5155,1.5156,1.51515,1.51535,208600000.0
2008-11-24 23:15:00,1.5155,1.5157,1.5152,1.51565,207000001.0
2008-11-24 23:20:00,1.5156,1.5168,1.5156,1.51595,261500000.0
2008-11-24 23:25:00,1.516,1.51725,1.516,1.51725,483200000.0
2008-11-24 23:30:00,1.51725,1.5175,1.516,1.51715,496800000.0
2008-11-24 23:35:00,1.51715,1.5174,1.51635,1.51635,154800000.0
2008-11-24 23:40:00,1.51665,1.5169,1.51665,1.51685,61600000.0
2008-11-24 23:45:00,1.51675,1.5171,1.51665,1.5168,195000000.0
2008-11-24 23:50:00,1.5168,1.51745,1.51635,1.51735,417200000.0
2008-11-24 23:55:00,1.51735,1.5185,1.5172,1.51815,896799998.0
2008-11-25 00:00:00,1.5182,1.5187,1.51665,1.5178,323000000.0
2008-11-25 00:05:00,1.51745,1.518,1.5158,1.5174,194400000.0
2008-11-25 00:10:00,1.5174,1.5179,1.5165,1.5176,136200000.0
2008-11-25 00:15:00,1.5176,1.51795,1.5174,1.5175,69000000.0
2008-11-25 00:20:00,1.51741,1.51865,1.51739,1.51805,65000000.0
2008-11-25 00:25:00,1.51805,1.51855,1.51805,1.51845,45400000.0
2008-11-25 00:30:00,1.51845,1.51845,1.5181,1.5181,117200000.0
2008-11-25 00:35:00,1.5181,1.5184,1.51765,1.5181,276600000.0
2008-11-25 00:40:00,1.51765,1.5182,1.51725,1.5177,226800000.0
2008-11-25 00:45:00,1.5179,1.51835,1.51747,1.51799,101200000.0
2008-11-25 00:50:00,1.5181,1.51845,1.51772,1.51845,82400000.0
2008-11-25 00:55:00,1.51845,1.51845,1.51825,1.51825,78200000.0
2008-11-25 01:00:00,1.51825,1.51825,1.5176,1.5177,84200000.0
2008-11-25 01:05:00,1.5177,1.518,1.51744,1.5179,42000000.0
2008-11-25 01:10:00,1.5179,1.51815,1.51718,1.5177,46800000.0
2008-11-25 01:15:00,1.51747,1.51761,1.5171,1.5172,78800000.0
2008-11-25 01:20:00,1.5172,1.51725,1.5163,1.51643,124400000.0
2008-11-25 01:25:00,1.51645,1.51685,1.51639,1.51647,96200000.0
2008-11-25 01:30:00,1.51675,1.51675,1.51618,1.5166,33800000.0
2008-11-25 01:35:00,1.51655,1.51655,1.51485,1.5155,174600000.0
2008-11-25 01:40:00,1.5156,1.5157,1.51518,1.51557,121000000.0
2008-11-25 01:45:00,1.5157,1.51645,1.51515,1.51627,191600000.0
2008-11-25 01:50:00,1.51625,1.51635,1.515,1.5152,118000000.0
2008-11-25 01:55:00,1.5151,1.5151,1.51402,1.51412,84000000.0
2008-11-25 02:00:00,1.51405,1.5145,1.51335,1.51395,87200000.0
2008-11-25 02:05:00,1.5139,1.5139,1.5133,1.5133,180800000.0
2008-11-25 02:10:00,1.5133,1.5133,1.5124,1.51285,207200000.0
2008-11-25 02:15:00,1.51275,1.51355,1.5127,1.51335,253000000.0
2008-11-25 02:20:00,1.51335,1.51395,1.51305,1.5137,447000000.0
2008-11-25 02:25:00,1.5137,1.5139,1.51325,1.5138,200800000.0
2008-11-25 02:30:00,1.5138,1.51425,1.5138,1.5141,116800000.0
2008-11-25 02:35:00,1.5141,1.5141,1.512,1.512,166400000.0
2008-11-25 02:40:00,1.512,1.512,1.51125,1.5119,140600000.0
2008-11-25 02:45:00,1.5117,1.51365,1.5117,1.51365,71400000.0
2008-11-25 02:50:00,1.5137,1.5137,1.5113,1.51135,228400000.0
2008-11-25 02:55:00,1.51135,1.51245,1.51135,1.5122,143000000.0
2008-11-25 03:00:00,1.5122,1.51275,1.5122,1.51265,88800000.0
2008-11-25 03:05:00,1.5127,1.51275,1.5116,1.5117,114200000.0
2008-11-25 03:10:00,1.5117,1.5117,1.51035,1.5112,294200000.0
2008-11-25 03:15:00,1.5112,1.51195,1.5111,1.51185,148600000.0
2008-11-25 03:20:00,1.5118,1.51325,1.51145,1.51305,102200000.0
2008-11-25 03:25:00,1.5131,1.5133,1.513,1.5133,1403000003.0
2008-11-25 03:30:00,1.5133,1.51377,1.5133,1.51355,566599999.0
2008-11-25 03:35:00,1.51335,1.51335,1.5121,1.5125,73400000.0
2008-11-25 03:40:00,1.51255,1.5126,1.5121,1.5123,119400000.0
2008-11-25 03:45:00,1.5123,1.5125,1.5114,1.5122,168000000.0
2008-11-25 03:50:00,1.5122,1.5123,1.51079,1.51135,141400000.0
2008-11-25 03:55:00,1.51135,1.5135,1.5113,1.51305,230800000.0
2008-11-25 04:00:00,1.51305,1.51335,1.5127,1.5127,226800000.0
2008-11-25 04:05:00,1.5127,1.5128,1.51225,1.5127,94600000.0
2008-11-25 04:10:00,1.5127,1.5139,1.5127,1.5139,136600000.0
2008-11-25 04:15:00,1.514,1.51485,1.51345,1.514,180400000.0
2008-11-25 04:20:00,1.514,1.5151,1.514,1.5146,91200000.0
2008-11-25 04:25:00,1.5146,1.5155,1.5145,1.5153,40000000.0
2008-11-25 04:30:00,1.51535,1.5158,1.5151,1.5154,90800000.0
2008-11-25 04:35:00,1.51535,1.51535,1.5146,1.5148,116000000.0
2008-11-25 04:40:00,1.5148,1.5148,1.51335,1.5135,196320000.0
2008-11-25 04:45:00,1.51341,1.5138,1.51315,1.5133,239840000.0
2008-11-25 04:50:00,1.51335,1.51354,1.513,1.5134,134200000.0
2008-11-25 04:55:00,1.5134,1.51345,1.51125,1.5118,221780000.0
2008-11-25 05:00:00,1.5118,1.5121,1.5115,1.5121,71000000.0
2008-11-25 05:05:00,1.5119,1.5119,1.5118,1.5119,44600000.0
2008-11-25 05:10:00,1.5121,1.51225,1.51135,1.51175,98400000.0
2008-11-25 05:15:00,1.5116,1.5116,1.51094,1.51113,262400000.0
2008-11-25 05:20:00,1.5112,1.5116,1.5103,1.51045,136900000.0
2008-11-25 05:25:00,1.5107,1.5117,1.5104,1.51075,146220000.0
2008-11-25 05:30:00,1.5107,1.511,1.5103,1.5108,58200000.0
2008-11-25 05:35:00,1.5107,1.51125,1.5107,1.51125,33000000.0
2008-11-25 05:40:00,1.5112,1.51125,1.5108,1.5109,206040000.0
2008-11-25 05:45:00,1.511,1.51205,1.5107,1.5118,186800000.0
2008-11-25 05:50:00,1.5118,1.5118,1.51005,1.51025,349520000.0
2008-11-25 05:55:00,1.51025,1.5105,1.50885,1.509,124800000.0
2008-11-25 06:00:00,1.509,1.51105,1.50815,1.51075,489200000.0
2008-11-25 06:05:00,1.51075,1.51075,1.50915,1.50925,211080000.0
2008-11-25 06:10:00,1.50925,1.51035,1.50925,1.5102,165000000.0
2008-11-25 06:15:00,1.5102,1.5103,1.50944,1.50982,264000000.0
2008-11-25 06:20:00,1.5098,1.5099,1.50975,1.5099,36400000.0
2008-11-25 06:25:00,1.50974,1.5102,1.50968,1.50995,150410000.0
2008-11-25 06:30:00,1.50995,1.5103,1.50945,1.5097,42400000.0
2008-11-25 06:35:00,1.50975,1.5101,1.5094,1.50985,153600000.0
2008-11-25 06:40:00,1.5097,1.51115,1.5096,1.511,141000000.0
2008-11-25 06:45:00,1.511,1.5129,1.511,1.5126,388600000.0
2008-11-25 06:50:00,1.5125,1.5133,1.51225,1.51295,225000000.0
2008-11-25 06:55:00,1.51295,1.51305,1.5119,1.5125,177800000.0
2008-11-25 07:00:00,1.51242,1.51293,1.51213,1.5127,201600000.0
2008-11-25 07:05:00,1.5127,1.51295,1.51195,1.51245,67800000.0
2008-11-25 07:10:00,1.51205,1.51285,1.5119,1.51275,203200000.0
2008-11-25 07:15:00,1.5128,1.5147,1.51225,1.5146,293200000.0
2008-11-25 07:20:00,1.5146,1.5157,1.5139,1.5139,261400000.0
2008-11-25 07:25:00,1.5139,1.5139,1.512,1.51295,117400000.0
2008-11-25 07:30:00,1.51295,1.5137,1.51285,1.51315,40800000.0
2008-11-25 07:35:00,1.5131,1.5142,1.51295,1.5134,137300000.0
2008-11-25 07:40:00,1.5134,1.51405,1.51215,1.5135,191200000.0
2008-11-25 07:45:00,1.51355,1.514,1.51355,1.5137,289200000.0
2008-11-25 07:50:00,1.5137,1.5137,1.5125,1.51265,344240000.0
2008-11-25 07:55:00,1.51285,1.5134,1.51265,1.5129,209800000.0
2008-11-25 08:00:00,1.5129,1.51425,1.5127,1.51425,248780000.0
2008-11-25 08:05:00,1.51425,1.5149,1.5135,1.5137,182400000.0
2008-11-25 08:10:00,1.5137,1.5153,1.5137,1.51405,250480000.0
2008-11-25 08:15:00,1.514,1.51455,1.5139,1.5144,83500000.0
2008-11-25 08:20:00,1.51445,1.515,1.5101,1.51055,463700000.0
2008-11-25 08:25:00,1.5106,1.51075,1.50815,1.5093,443700000.0
2008-11-25 08:30:00,1.5093,1.51075,1.5092,1.51045,244800000.0
2008-11-25 08:35:00,1.5105,1.5117,1.5095,1.5095,306600000.0
2008-11-25 08:40:00,1.5095,1.51175,1.5095,1.51105,213630000.0
2008-11-25 08:45:00,1.5111,1.5119,1.51055,1.5115,195600000.0
2008-11-25 08:50:00,1.51155,1.5116,1.51012,1.5107,522399989.0
2008-11-25 08:55:00,1.5107,1.511,1.50975,1.50975,164660000.0
2008-11-25 09:00:00,1.5099,1.5101,1.508,1.50845,517490000.0
2008-11-25 09:05:00,1.5084,1.5084,1.5066,1.5067,382800000.0
2008-11-25 09:10:00,1.5067,1.50865,1.50655,1.5075,725600000.0
2008-11-25 09:15:00,1.5075,1.50905,1.50725,1.50905,997600016.0
2008-11-25 09:20:00,1.5094,1.5104,1.5085,1.5094,426600000.0
2008-11-25 09:25:00,1.5095,1.51085,1.5092,1.51065,236000000.0
2008-11-25 09:30:00,1.5106,1.51195,1.51025,1.5104,775220008.0
2008-11-25 09:35:00,1.51045,1.51285,1.5102,1.51205,677130000.0
2008-11-25 09:40:00,1.5121,1.5121,1.5095,1.51025,638200000.0
2008-11-25 09:45:00,1.51035,1.5126,1.5097,1.5119,1410700018.0
2008-11-25 09:50:00,1.51185,1.51255,1.51155,1.51205,563820000.0
2008-11-25 09:55:00,1.51225,1.51245,1.51145,1.51205,692020000.0
2008-11-25 10:00:00,1.51205,1.51485,1.5116,1.5147,537000000.0
2008-11-25 10:05:00,1.5147,1.515,1.5137,1.5139,684240000.0
2008-11-25 10:10:00,1.5139,1.5148,1.5123,1.5138,544000000.0
2008-11-25 10:15:00,1.5138,1.5138,1.5119,1.5132,567400000.0
2008-11-25 10:20:00,1.5132,1.5153,1.51305,1.51435,523420000.0
2008-11-25 10:25:00,1.51435,1.51435,1.51295,1.51325,617400000.0
2008-11-25 10:30:00,1.51325,1.5156,1.5131,1.5153,505820000.0
2008-11-25 10:35:00,1.5154,1.51625,1.5128,1.5131,723580000.0
2008-11-25 10:40:00,1.5132,1.5132,1.51185,1.51275,600220000.0
2008-11-25 10:45:00,1.51265,1.5127,1.51145,1.5118,507480000.0
2008-11-25 10:50:00,1.5118,1.5127,1.51105,1.51155,594600000.0
2008-11-25 10:55:00,1.5114,1.51295,1.51115,1.512,741920000.0
2008-11-25 11:00:00,1.512,1.513,1.51125,1.5123,677300000.0
2008-11-25 11:05:00,1.5123,1.5156,1.51215,1.5149,697520000.0
2008-11-25 11:10:00,1.51495,1.51545,1.51225,1.5127,707510000.0
2008-11-25 11:15:00,1.5126,1.5126,1.5107,1.5112,732620000.0
2008-11-25 11:20:00,1.5112,1.5112,1.50995,1.51055,706020000.0
2008-11-25 11:25:00,1.5105,1.5113,1.50955,1.5112,855450000.0
2008-11-25 11:30:00,1.5112,1.51255,1.51085,1.51155,937370000.0
2008-11-25 11:35:00,1.51155,1.5124,1.51155,1.51175,511200000.0
2008-11-25 11:40:00,1.51175,1.5125,1.51095,1.51245,837420000.0
2008-11-25 11:45:00,1.5125,1.51485,1.5125,1.5145,665500000.0
2008-11-25 11:50:00,1.51455,1.51465,1.5133,1.5136,567800000.0
2008-11-25 11:55:00,1.5136,1.5136,1.512,1.5125,804000000.0
2008-11-25 12:00:00,1.5125,1.5125,1.51185,1.51205,669700000.0
2008-11-25 12:05:00,1.51205,1.51255,1.50965,1.51075,707900000.0
2008-11-25 12:10:00,1.51075,1.5108,1.50915,1.50965,912400000.0
2008-11-25 12:15:00,1.5097,1.51125,1.50875,1.5107,714700000.0
2008-11-25 12:20:00,1.51065,1.51065,1.5084,1.5089,865400000.0
2008-11-25 12:25:00,1.50895,1.5103,1.5058,1.5068,940400000.0
2008-11-25 12:30:00,1.5069,1.50755,1.50625,1.5066,859800001.0
2008-11-25 12:35:00,1.5066,1.5086,1.5066,1.5077,769400000.0
2008-11-25 12:40:00,1.5077,1.5099,1.50745,1.5083,828000000.0
2008-11-25 12:45:00,1.5084,1.50845,1.5077,1.50795,403400000.0
2008-11-25 12:50:00,1.50795,1.5084,1.50735,1.50745,638300000.0
2008-11-25 12:55:00,1.50745,1.5075,1.5061,1.5062,754500000.0
2008-11-25 13:00:00,1.5062,1.5075,1.5055,1.50715,814800000.0
2008-11-25 13:05:00,1.50715,1.5081,1.50605,1.5068,688600000.0
2008-11-25 13:10:00,1.50665,1.5076,1.5064,1.5073,713550000.0
2008-11-25 13:15:00,1.50735,1.5077,1.50645,1.5069,586400000.0
2008-11-25 13:20:00,1.5069,1.5075,1.5067,1.50685,290200000.0
2008-11-25 13:25:00,1.50685,1.5071,1.50645,1.507,408100000.0
2008-11-25 13:30:00,1.507,1.5072,1.5066,1.507,449000000.0
2008-11-25 13:35:00,1.50695,1.507,1.5059,1.5061,346200000.0
2008-11-25 13:40:00,1.5061,1.5073,1.506,1.50675,569200000.0
2008-11-25 13:45:00,1.50675,1.50985,1.50675,1.5096,760700000.0
2008-11-25 13:50:00,1.5096,1.51065,1.50905,1.51025,944100000.0
2008-11-25 13:55:00,1.5103,1.5119,1.51025,1.51055,689100000.0
2008-11-25 14:00:00,1.5107,1.5115,1.51045,1.5108,712400000.0
2008-11-25 14:05:00,1.5108,1.511,1.50995,1.51,467040000.0
2008-11-25 14:10:00,1.51,1.5112,1.5092,1.51105,447300000.0
2008-11-25 14:15:00,1.51105,1.5113,1.51045,1.5107,333300000.0
2008-11-25 14:20:00,1.5106,1.5106,1.5091,1.5096,487600000.0
2008-11-25 14:25:00,1.50965,1.5098,1.50765,1.508,646220000.0
2008-11-25 14:30:00,1.508,1.508,1.50635,1.5069,393220000.0
2008-11-25 14:35:00,1.50695,1.50755,1.50695,1.50735,263800000.0
2008-11-25 14:40:00,1.50735,1.5075,1.50295,1.5031,837420000.0
2008-11-25 14:45:00,1.5031,1.50355,1.4982,1.49865,910010000.0
2008-11-25 14:50:00,1.49865,1.5018,1.49865,1.5017,819360000.0
2008-11-25 14:55:00,1.5017,1.50355,1.50135,1.50345,854240000.0
2008-11-25 15:00:00,1.50345,1.5045,1.5014,1.5014,766380000.0
2008-11-25 15:05:00,1.5014,1.5025,1.50065,1.50125,756100000.0
2008-11-25 15:10:00,1.50125,1.50205,1.5009,1.5009,681600000.0
2008-11-25 15:15:00,1.501,1.50445,1.5009,1.5038,861879997.0
2008-11-25 15:20:00,1.5038,1.5063,1.5037,1.5042,1053400000.0
2008-11-25 15:25:00,1.5042,1.50495,1.5039,1.5045,732800000.0
2008-11-25 15:30:00,1.50445,1.50875,1.50445,1.50875,994000000.0
2008-11-25 15:35:00,1.5089,1.51515,1.5089,1.515,1136600000.0
2008-11-25 15:40:00,1.5151,1.5203,1.51415,1.51995,904140000.0
2008-11-25 15:45:00,1.52,1.5215,1.51875,1.5191,912000000.0
2008-11-25 15:50:00,1.51915,1.5196,1.5182,1.5193,1089500000.0
2008-11-25 15:55:00,1.5193,1.5238,1.5193,1.5215,1121200000.0
2008-11-25 16:00:00,1.5215,1.52485,1.5213,1.523,1103900000.0
2008-11-25 16:05:00,1.523,1.5294,1.52275,1.52915,1354700000.0
2008-11-25 16:10:00,1.52915,1.53635,1.52805,1.5344,1591800001.0
2008-11-25 16:15:00,1.5344,1.5396,1.533,1.53745,1440400003.0
2008-11-25 16:20:00,1.53735,1.5374,1.5343,1.53555,1368200000.0
2008-11-25 16:25:00,1.53555,1.53645,1.5327,1.53425,960600000.0
2008-11-25 16:30:00,1.53415,1.5346,1.53155,1.5332,1171000000.0
2008-11-25 16:35:00,1.53315,1.5335,1.53095,1.5317,970950000.0
2008-11-25 16:40:00,1.5317,1.53425,1.5305,1.5311,902200000.0
2008-11-25 16:45:00,1.5311,1.5314,1.5292,1.5311,1061500000.0
2008-11-25 16:50:00,1.5311,1.5318,1.5301,1.5301,775000000.0
2008-11-25 16:55:00,1.53005,1.53025,1.52795,1.528,877300000.0
2008-11-25 17:00:00,1.528,1.5308,1.528,1.52975,803504000.0
2008-11-25 17:05:00,1.52975,1.53235,1.52965,1.531,694500000.0
2008-11-25 17:10:00,1.53085,1.53215,1.5289,1.5299,754900000.0
2008-11-25 17:15:00,1.52985,1.53065,1.5283,1.5294,1009402000.0
2008-11-25 17:20:00,1.52945,1.5314,1.5294,1.53085,1004200000.0
2008-11-25 17:25:00,1.5308,1.5341,1.5308,1.53365,912002000.0
2008-11-25 17:30:00,1.53365,1.53375,1.5318,1.5321,960800000.0
2008-11-25 17:35:00,1.532,1.53255,1.52925,1.52925,847170000.0
2008-11-25 17:40:00,1.5293,1.52935,1.5266,1.52715,941500000.0
2008-11-25 17:45:00,1.52715,1.528,1.52635,1.5264,816024000.0
2008-11-25 17:50:00,1.5264,1.52755,1.5262,1.5266,671750000.0
2008-11-25 17:55:00,1.5266,1.52955,1.5265,1.5295,907370000.0
2008-11-25 18:00:00,1.5295,1.53085,1.52935,1.52965,997800000.0
2008-11-25 18:05:00,1.52975,1.52975,1.5252,1.5261,1016240000.0
2008-11-25 18:10:00,1.5261,1.5295,1.52525,1.5293,995200000.0
2008-11-25 18:15:00,1.52925,1.5309,1.5277,1.5295,771470000.0
2008-11-25 18:20:00,1.5295,1.53005,1.5287,1.529,759200000.0
2008-11-25 18:25:00,1.529,1.53355,1.529,1.53255,943400000.0
2008-11-25 18:30:00,1.53245,1.5325,1.5296,1.53025,789470000.0
2008-11-25 18:35:00,1.53035,1.5322,1.52985,1.5317,822000000.0
2008-11-25 18:40:00,1.5317,1.53655,1.5314,1.5361,799410000.0
2008-11-25 18:45:00,1.53605,1.538,1.536,1.5364,741300000.0
2008-11-25 18:50:00,1.5364,1.53655,1.53535,1.53645,535800000.0
2008-11-25 18:55:00,1.5362,1.5371,1.5346,1.53465,637600000.0
2008-11-25 19:00:00,1.53465,1.5359,1.53445,1.5349,479800000.0
2008-11-25 19:05:00,1.5349,1.53545,1.5326,1.53285,554800000.0
2008-11-25 19:10:00,1.53285,1.53345,1.52985,1.5303,384242250.0
2008-11-25 19:15:00,1.5303,1.53105,1.5294,1.5306,723300000.0
2008-11-25 19:20:00,1.5306,1.53135,1.53025,1.5311,482300000.0
2008-11-25 19:25:00,1.53105,1.5313,1.52855,1.52905,681100000.0
2008-11-25 19:30:00,1.52915,1.53025,1.5284,1.5284,432800000.0
2008-11-25 19:35:00,1.5284,1.5347,1.52805,1.5316,471800000.0
2008-11-25 19:40:00,1.53175,1.53645,1.53055,1.5356,619500000.0
2008-11-25 19:45:00,1.53585,1.53585,1.53245,1.53435,625540000.0
2008-11-25 19:50:00,1.5343,1.53435,1.5316,1.532,506600000.0
2008-11-25 19:55:00,1.532,1.5364,1.53175,1.53385,576320000.0
2008-11-25 20:00:00,1.53385,1.53505,1.5323,1.5327,318140000.0
2008-11-25 20:05:00,1.53265,1.53525,1.53235,1.53485,248800000.0
2008-11-25 20:10:00,1.5349,1.53955,1.5349,1.53845,724789250.0
2008-11-25 20:15:00,1.53845,1.53955,1.53755,1.5392,654216500.0
2008-11-25 20:20:00,1.5394,1.5416,1.5394,1.54085,507000000.0
2008-11-25 20:25:00,1.54085,1.5466,1.54075,1.54475,554725250.0
2008-11-25 20:30:00,1.54485,1.54575,1.5441,1.54545,487500000.0
2008-11-25 20:35:00,1.54545,1.547,1.54535,1.54605,483000000.0
2008-11-25 20:40:00,1.54605,1.5472,1.54505,1.5452,495994500.0
2008-11-25 20:45:00,1.54505,1.5454,1.54295,1.54345,623600000.0
2008-11-25 20:50:00,1.5435,1.54565,1.5434,1.54465,451000000.0
2008-11-25 20:55:00,1.54475,1.54525,1.5435,1.544,549240000.0
2008-11-25 21:00:00,1.544,1.54575,1.5435,1.5457,480600000.0
2008-11-25 21:05:00,1.5456,1.5457,1.54335,1.54345,417560000.0
2008-11-25 21:10:00,1.54345,1.5436,1.5395,1.54015,627380000.0
2008-11-25 21:15:00,1.5401,1.5406,1.53835,1.5403,461200000.0
2008-11-25 21:20:00,1.5403,1.54565,1.54025,1.54565,604312000.0
2008-11-25 21:25:00,1.5458,1.5466,1.5449,1.54525,605739000.0
2008-11-25 21:30:00,1.5454,1.5461,1.5443,1.5444,686910000.0
2008-11-25 21:35:00,1.54445,1.54475,1.54305,1.54435,729580000.0
2008-11-25 21:40:00,1.5445,1.5445,1.5422,1.54325,576790000.0
2008-11-25 21:45:00,1.54325,1.5433,1.54165,1.542,613640000.0
2008-11-25 21:50:00,1.542,1.54255,1.54155,1.54235,454400000.0
2008-11-25 21:55:00,1.54245,1.545,1.5422,1.5442,511000000.0
2008-11-25 22:00:00,1.5438,1.54595,1.5437,1.5459,546420000.0
2008-11-25 22:05:00,1.5459,1.54725,1.54475,1.5451,721379998.0
2008-11-25 22:10:00,1.5447,1.5473,1.5439,1.54715,564734000.0
2008-11-25 22:15:00,1.54715,1.54915,1.54695,1.54905,584980000.0
2008-11-25 22:20:00,1.54905,1.5494,1.54805,1.5487,623980000.0
2008-11-25 22:25:00,1.5487,1.5489,1.54745,1.54875,466494000.0
2008-11-25 22:30:00,1.5489,1.55055,1.54885,1.5494,493384000.0
2008-11-25 22:35:00,1.5495,1.5526,1.5491,1.5521,387800000.0
2008-11-25 22:40:00,1.5521,1.5534,1.55105,1.55185,575600000.0
2008-11-25 22:45:00,1.55185,1.55195,1.5505,1.55075,419020000.0
2008-11-25 22:50:00,1.55075,1.5509,1.54955,1.5496,285850000.0
2008-11-25 22:55:00,1.5496,1.5497,1.54885,1.54925,299600000.0
2008-11-25 23:00:00,1.5492,1.55045,1.54915,1.55025,298100000.0
2008-11-25 23:05:00,1.55025,1.55085,1.54955,1.54955,158200000.0
2008-11-25 23:10:00,1.54955,1.54955,1.5475,1.54765,326980000.0
2008-11-25 23:15:00,1.5477,1.5478,1.5458,1.54625,151500978.0
2008-11-25 23:20:00,1.5463,1.5466,1.5453,1.5463,413290000.0
2008-11-25 23:25:00,1.5463,1.5463,1.5454,1.5455,239400000.0
2008-11-25 23:30:00,1.5455,1.546,1.54515,1.546,195600000.0
2008-11-25 23:35:00,1.5461,1.54685,1.5459,1.54665,271100000.0
2008-11-25 23:40:00,1.54665,1.5468,1.546,1.5465,294800000.0
2008-11-25 23:45:00,1.5465,1.5468,1.54625,1.54645,151600000.0
2008-11-25 23:50:00,1.54655,1.54665,1.5463,1.54635,73800000.0
2008-11-25 23:55:00,1.546,1.5477,1.54592,1.54705,249000000.0
2008-11-26 00:00:00,1.5471,1.5481,1.54665,1.5475,80200000.0
2008-11-26 00:05:00,1.5475,1.54785,1.5464,1.54685,164600000.0
2008-11-26 00:10:00,1.5465,1.5475,1.54565,1.5475,70200000.0
2008-11-26 00:15:00,1.5475,1.5476,1.54675,1.5472,114000000.0
2008-11-26 00:20:00,1.5472,1.54755,1.54695,1.547,100300000.0
2008-11-26 00:25:00,1.547,1.54715,1.54665,1.54675,57000000.0
2008-11-26 00:30:00,1.54675,1.54675,1.5458,1.5464,62600000.0
2008-11-26 00:35:00,1.54645,1.54655,1.5464,1.54655,38600000.0
2008-11-26 00:40:00,1.5465,1.5465,1.5457,1.5458,61200000.0
2008-11-26 00:45:00,1.54575,1.54655,1.54555,1.54655,149300000.0
2008-11-26 00:50:00,1.54655,1.54655,1.54555,1.5457,75800000.0
2008-11-26 00:55:00,1.5457,1.5457,1.5451,1.54525,53600000.0
2008-11-26 01:00:00,1.54525,1.54525,1.5414,1.5428,254750000.0
2008-11-26 01:05:00,1.5426,1.54315,1.5426,1.5427,120200000.0
2008-11-26 01:10:00,1.5427,1.54285,1.5416,1.5421,111000000.0
2008-11-26 01:15:00,1.5422,1.5446,1.5422,1.5439,154900000.0
2008-11-26 01:20:00,1.5439,1.5439,1.54245,1.54255,172000000.0
2008-11-26 01:25:00,1.54255,1.54255,1.5418,1.5425,181800000.0
2008-11-26 01:30:00,1.54245,1.54265,1.5416,1.54225,168700000.0
2008-11-26 01:35:00,1.54225,1.54305,1.5422,1.54305,33800000.0
2008-11-26 01:40:00,1.5431,1.5431,1.543,1.543,38800000.0
2008-11-26 01:45:00,1.54305,1.5431,1.54305,1.54305,35800000.0
2008-11-26 01:50:00,1.54305,1.54325,1.5424,1.54245,36600000.0
2008-11-26 01:55:00,1.54225,1.54255,1.542,1.54205,94200000.0
2008-11-26 02:00:00,1.54205,1.54205,1.53995,1.54085,324200000.0
2008-11-26 02:05:00,1.54085,1.54115,1.54028,1.54095,89800000.0
2008-11-26 02:10:00,1.54085,1.54085,1.5388,1.5391,89980000.0
2008-11-26 02:15:00,1.5391,1.5392,1.53595,1.5366,160850000.0
2008-11-26 02:20:00,1.5366,1.53675,1.5355,1.5365,299000000.0
2008-11-26 02:25:00,1.53665,1.5368,1.53545,1.53665,371000000.0
2008-11-26 02:30:00,1.5366,1.5385,1.5364,1.53835,354200000.0
2008-11-26 02:35:00,1.53825,1.5402,1.53825,1.5402,121800000.0
2008-11-26 02:40:00,1.54025,1.54135,1.5395,1.5395,455400000.0
2008-11-26 02:45:00,1.53883,1.54005,1.5387,1.5387,256200000.0
2008-11-26 02:50:00,1.5387,1.53975,1.5387,1.53975,202000000.0
2008-11-26 02:55:00,1.5398,1.54035,1.5394,1.5397,137653000.0
2008-11-26 03:00:00,1.5397,1.5406,1.5397,1.54055,88000000.0
2008-11-26 03:05:00,1.54055,1.54055,1.5401,1.5403,63800000.0
2008-11-26 03:10:00,1.54025,1.54175,1.5395,1.54125,193300000.0
2008-11-26 03:15:00,1.5412,1.5417,1.5406,1.54105,178200000.0
2008-11-26 03:20:00,1.541,1.54125,1.54095,1.5411,33800000.0
2008-11-26 03:25:00,1.5412,1.54125,1.54035,1.5405,142200000.0
2008-11-26 03:30:00,1.5405,1.5406,1.54,1.5401,130600000.0
2008-11-26 03:35:00,1.54005,1.5401,1.53925,1.5398,111200000.0
2008-11-26 03:40:00,1.5398,1.5399,1.53905,1.5394,85800000.0
2008-11-26 03:45:00,1.5398,1.54065,1.5398,1.5404,108800000.0
2008-11-26 03:50:00,1.5402,1.5416,1.5402,1.5414,325800000.0
2008-11-26 03:55:00,1.5414,1.5414,1.5409,1.5409,115600000.0
2008-11-26 04:00:00,1.54054,1.5409,1.54032,1.54085,226600000.0
2008-11-26 04:05:00,1.54085,1.541,1.5405,1.5406,201600000.0
2008-11-26 04:10:00,1.5406,1.5407,1.5382,1.53835,295600000.0
2008-11-26 04:15:00,1.5383,1.5389,1.53775,1.53805,219200000.0
2008-11-26 04:20:00,1.5381,1.5389,1.5381,1.5381,151400000.0
2008-11-26 04:25:00,1.53815,1.5384,1.5374,1.53795,249200000.0
2008-11-26 04:30:00,1.53805,1.53824,1.5376,1.5382,106400000.0
2008-11-26 04:35:00,1.53813,1.5388,1.5376,1.5379,209090000.0
2008-11-26 04:40:00,1.5379,1.5385,1.5372,1.5382,137000000.0
2008-11-26 04:45:00,1.5382,1.5386,1.537,1.5372,85400000.0
2008-11-26 04:50:00,1.5372,1.53735,1.53675,1.53725,70200000.0
2008-11-26 04:55:00,1.53725,1.53735,1.5365,1.53705,129800000.0
2008-11-26 05:00:00,1.537,1.5371,1.5359,1.5362,103600000.0
2008-11-26 05:05:00,1.5363,1.53785,1.5361,1.537,821800016.0
2008-11-26 05:10:00,1.5371,1.5371,1.536,1.53625,176400000.0
2008-11-26 05:15:00,1.53625,1.5364,1.53495,1.5352,535800000.0
2008-11-26 05:20:00,1.5352,1.53605,1.5352,1.5358,430400000.0
2008-11-26 05:25:00,1.53575,1.5362,1.53465,1.53545,217400000.0
2008-11-26 05:30:00,1.53545,1.53575,1.5352,1.5352,36800000.0
2008-11-26 05:35:00,1.5352,1.53635,1.5352,1.5361,758800018.0
2008-11-26 05:40:00,1.53605,1.5368,1.536,1.53655,157600000.0
2008-11-26 05:45:00,1.5365,1.5365,1.53535,1.5354,172800000.0
2008-11-26 05:50:00,1.5353,1.53555,1.5352,1.5355,74400000.0
2008-11-26 05:55:00,1.5354,1.5354,1.5339,1.53415,253600000.0
2008-11-26 06:00:00,1.53415,1.53415,1.5335,1.5335,52800000.0
2008-11-26 06:05:00,1.5335,1.53495,1.5332,1.5347,237800000.0
2008-11-26 06:10:00,1.5347,1.5358,1.53435,1.53485,833500000.0
2008-11-26 06:15:00,1.5347,1.53565,1.53385,1.5356,228700000.0
2008-11-26 06:20:00,1.5355,1.5359,1.5352,1.5358,290800000.0
2008-11-26 06:25:00,1.5358,1.5361,1.535,1.5358,294600000.0
2008-11-26 06:30:00,1.5354,1.53805,1.5354,1.5377,162600000.0
2008-11-26 06:35:00,1.53775,1.5378,1.53515,1.5366,175600000.0
2008-11-26 06:40:00,1.5366,1.53665,1.5354,1.5359,466799999.0
2008-11-26 06:45:00,1.5359,1.53645,1.53556,1.5362,581300001.0
2008-11-26 06:50:00,1.5362,1.53635,1.53519,1.5362,342160000.0
2008-11-26 06:55:00,1.53591,1.5362,1.5355,1.5362,443800000.0
2008-11-26 07:00:00,1.5362,1.5362,1.53575,1.53605,329599996.0
2008-11-26 07:05:00,1.53605,1.53605,1.53465,1.5348,139600000.0
2008-11-26 07:10:00,1.53495,1.53495,1.53265,1.5327,231682000.0
2008-11-26 07:15:00,1.5327,1.5329,1.5319,1.5329,766691000.0
2008-11-26 07:20:00,1.5329,1.53345,1.5323,1.5331,231000000.0
2008-11-26 07:25:00,1.533,1.53385,1.533,1.5337,142000000.0
2008-11-26 07:30:00,1.5338,1.5339,1.5321,1.53225,82500000.0
2008-11-26 07:35:00,1.53235,1.53385,1.5323,1.53365,78800000.0
2008-11-26 07:40:00,1.53365,1.53455,1.53355,1.5342,57600000.0
2008-11-26 07:45:00,1.5342,1.5356,1.5341,1.5352,187400000.0
2008-11-26 07:50:00,1.53498,1.53565,1.5346,1.535,148200000.0
2008-11-26 07:55:00,1.535,1.5366,1.53445,1.5361,372100000.0
2008-11-26 08:00:00,1.53575,1.53575,1.5338,1.5346,125000000.0
2008-11-26 08:05:00,1.5346,1.5346,1.5306,1.5331,277500000.0
2008-11-26 08:10:00,1.5331,1.53395,1.5327,1.5329,134800000.0
2008-11-26 08:15:00,1.533,1.5336,1.5324,1.5335,294300000.0
2008-11-26 08:20:00,1.53355,1.535,1.53315,1.53375,96400000.0
2008-11-26 08:25:00,1.53395,1.5357,1.53385,1.5355,110200000.0
2008-11-26 08:30:00,1.5355,1.5371,1.5355,1.53705,173400000.0
2008-11-26 08:35:00,1.53695,1.5371,1.53535,1.5358,152100000.0
2008-11-26 08:40:00,1.5358,1.5358,1.53495,1.5352,376400000.0
2008-11-26 08:45:00,1.5351,1.5356,1.53405,1.5342,231800000.0
2008-11-26 08:50:00,1.5341,1.537,1.5341,1.5364,256100000.0
2008-11-26 08:55:00,1.53665,1.5376,1.53625,1.5372,287000000.0
2008-11-26 09:00:00,1.5372,1.5376,1.5367,1.53675,261000000.0
2008-11-26 09:05:00,1.53675,1.53675,1.5347,1.53515,417700000.0
2008-11-26 09:10:00,1.53525,1.5353,1.53405,1.53445,242900000.0
2008-11-26 09:15:00,1.53445,1.53455,1.5334,1.5344,460800000.0
2008-11-26 09:20:00,1.53445,1.5371,1.534,1.5355,858700000.0
2008-11-26 09:25:00,1.53555,1.53705,1.5349,1.53685,337000000.0
2008-11-26 09:30:00,1.53685,1.53695,1.53585,1.53595,235482000.0
2008-11-26 09:35:00,1.53595,1.5363,1.5352,1.5363,223400000.0
2008-11-26 09:40:00,1.5363,1.5398,1.5363,1.53685,739691000.0
2008-11-26 09:45:00,1.53695,1.5373,1.53655,1.53705,525500000.0
2008-11-26 09:50:00,1.53705,1.53715,1.5364,1.5369,523600000.0
2008-11-26 09:55:00,1.53685,1.53705,1.53465,1.5358,543073000.0
2008-11-26 10:00:00,1.5359,1.53755,1.53355,1.5342,700593000.0
2008-11-26 10:05:00,1.5342,1.53695,1.5341,1.5358,774293000.0
2008-11-26 10:10:00,1.5359,1.53665,1.53435,1.5354,562979000.0
2008-11-26 10:15:00,1.5354,1.53585,1.53465,1.53485,283800000.0
2008-11-26 10:20:00,1.5348,1.5366,1.5348,1.536,481700000.0
2008-11-26 10:25:00,1.536,1.5362,1.5354,1.5359,482800000.0
2008-11-26 10:30:00,1.5359,1.5361,1.5351,1.5351,425700000.0
2008-11-26 10:35:00,1.53515,1.5357,1.535,1.53545,248400000.0
2008-11-26 10:40:00,1.5356,1.53615,1.53505,1.536,280200000.0
2008-11-26 10:45:00,1.536,1.53715,1.5349,1.53575,595100000.0
2008-11-26 10:50:00,1.53575,1.5381,1.53575,1.53665,540300000.0
2008-11-26 10:55:00,1.5367,1.5416,1.53655,1.5407,781900000.0
2008-11-26 11:00:00,1.5407,1.5432,1.5399,1.5418,958000000.0
2008-11-26 11:05:00,1.5417,1.54265,1.5401,1.54255,595000000.0
2008-11-26 11:10:00,1.54255,1.543,1.53965,1.5402,705600000.0
2008-11-26 11:15:00,1.5402,1.5407,1.5385,1.5398,640800000.0
2008-11-26 11:20:00,1.5399,1.5436,1.53915,1.5435,672400000.0
2008-11-26 11:25:00,1.5436,1.54445,1.54155,1.54245,1141300000.0
2008-11-26 11:30:00,1.54245,1.54245,1.54115,1.5416,883550000.0
2008-11-26 11:35:00,1.5416,1.54255,1.54085,1.54125,1975000000.0
2008-11-26 11:40:00,1.54105,1.5422,1.54035,1.54135,1788450000.0
2008-11-26 11:45:00,1.54135,1.54235,1.5402,1.5415,1584250000.0
2008-11-26 11:50:00,1.5415,1.5419,1.53975,1.5402,1497649999.0
2008-11-26 11:55:00,1.54015,1.5421,1.53965,1.5397,1493750000.0
2008-11-26 12:00:00,1.53965,1.54045,1.5379,1.5392,1098250000.0
2008-11-26 12:05:00,1.5392,1.5395,1.5383,1.53885,854300000.0
2008-11-26 12:10:00,1.53885,1.53915,1.5365,1.5366,951850000.0
2008-11-26 12:15:00,1.5366,1.5388,1.5366,1.5385,986700000.0
2008-11-26 12:20:00,1.5385,1.53905,1.53795,1.53895,802800000.0
2008-11-26 12:25:00,1.53895,1.53905,1.538,1.53865,765050000.0
2008-11-26 12:30:00,1.53865,1.53905,1.536,1.53745,820100000.0
2008-11-26 12:35:00,1.5374,1.53905,1.53655,1.5366,553200000.0
2008-11-26 12:40:00,1.5366,1.53795,1.53595,1.5371,468200000.0
2008-11-26 12:45:00,1.537,1.537,1.53535,1.53605,871700000.0
2008-11-26 12:50:00,1.5361,1.5362,1.5337,1.5362,579800000.0
2008-11-26 12:55:00,1.5362,1.5371,1.5353,1.5358,590000000.0
2008-11-26 13:00:00,1.5358,1.53665,1.5357,1.5359,410400000.0
2008-11-26 13:05:00,1.536,1.536,1.53175,1.53305,744700000.0
2008-11-26 13:10:00,1.53305,1.5342,1.5318,1.5319,637000000.0
2008-11-26 13:15:00,1.5319,1.53325,1.5307,1.53095,860700000.0
2008-11-26 13:20:00,1.53095,1.5323,1.5292,1.53215,654900000.0
2008-11-26 13:25:00,1.53215,1.5322,1.53045,1.53095,679500000.0
2008-11-26 13:30:00,1.53095,1.5334,1.5306,1.5326,624700000.0
2008-11-26 13:35:00,1.5325,1.53545,1.5324,1.5341,651400000.0
2008-11-26 13:40:00,1.534,1.5349,1.5331,1.53345,614400000.0
2008-11-26 13:45:00,1.5334,1.5339,1.53265,1.53265,659600000.0
2008-11-26 13:50:00,1.53265,1.53285,1.53025,1.5311,874400000.0
2008-11-26 13:55:00,1.5312,1.53315,1.53105,1.53315,878700000.0
2008-11-26 14:00:00,1.53295,1.53465,1.53255,1.5343,625300000.0
2008-11-26 14:05:00,1.5342,1.5343,1.5331,1.53325,496200000.0
2008-11-26 14:10:00,1.53325,1.53325,1.5312,1.5318,631700000.0
2008-11-26 14:15:00,1.5318,1.5325,1.5307,1.5325,786600000.0
2008-11-26 14:20:00,1.5325,1.5328,1.53205,1.5328,425600000.0
2008-11-26 14:25:00,1.53275,1.5328,1.53105,1.5311,759200000.0
2008-11-26 14:30:00,1.53095,1.5324,1.53045,1.53085,705900000.0
2008-11-26 14:35:00,1.5308,1.53085,1.52865,1.52875,670900001.0
2008-11-26 14:40:00,1.5287,1.5294,1.52855,1.52935,716700000.0
2008-11-26 14:45:00,1.5293,1.5293,1.52635,1.5269,699000000.0
2008-11-26 14:50:00,1.52705,1.52825,1.5267,1.5274,775000000.0
2008-11-26 14:55:00,1.5273,1.52865,1.527,1.527,1014300000.0
2008-11-26 15:00:00,1.527,1.5281,1.5263,1.52805,893800000.0
2008-11-26 15:05:00,1.528,1.531,1.52795,1.53015,1152500000.0
2008-11-26 15:10:00,1.53015,1.53015,1.52885,1.52915,764500000.0
2008-11-26 15:15:00,1.5294,1.5294,1.5263,1.5264,977800000.0
2008-11-26 15:20:00,1.52635,1.52635,1.5225,1.52505,1465100000.0
2008-11-26 15:25:00,1.525,1.5256,1.5236,1.52485,594850000.0
2008-11-26 15:30:00,1.52485,1.5262,1.52285,1.5247,1124600000.0
2008-11-26 15:35:00,1.52475,1.52605,1.524,1.52605,827800000.0
2008-11-26 15:40:00,1.5261,1.5304,1.52605,1.5304,1027400000.0
2008-11-26 15:45:00,1.5304,1.53425,1.53015,1.5341,944950000.0
2008-11-26 15:50:00,1.534,1.53525,1.5325,1.5341,890400000.0
2008-11-26 15:55:00,1.53405,1.5343,1.5324,1.5343,766400000.0
2008-11-26 16:00:00,1.5344,1.5354,1.53295,1.53305,564800000.0
2008-11-26 16:05:00,1.533,1.5346,1.533,1.5338,777150000.0
2008-11-26 16:10:00,1.5337,1.53435,1.53215,1.5322,772000000.0
2008-11-26 16:15:00,1.5322,1.53235,1.52985,1.52985,688900000.0
2008-11-26 16:20:00,1.52985,1.5306,1.5276,1.5288,691200000.0
2008-11-26 16:25:00,1.5288,1.53025,1.5278,1.5301,713400000.0
2008-11-26 16:30:00,1.5302,1.53145,1.5288,1.5308,824800000.0
2008-11-26 16:35:00,1.5308,1.53265,1.5308,1.53205,728700000.0
2008-11-26 16:40:00,1.53205,1.53345,1.5314,1.5321,832960000.0
2008-11-26 16:45:00,1.5321,1.53585,1.53195,1.5349,818440000.0
2008-11-26 16:50:00,1.5347,1.53475,1.53195,1.53355,1201600000.0
2008-11-26 16:55:00,1.53355,1.5352,1.5332,1.5351,705640000.0
2008-11-26 17:00:00,1.53515,1.53515,1.5335,1.53465,919680000.0
2008-11-26 17:05:00,1.5346,1.5355,1.5336,1.5342,993440000.0
2008-11-26 17:10:00,1.5342,1.5346,1.53155,1.53395,1179140000.0
2008-11-26 17:15:00,1.53395,1.53985,1.53395,1.5397,1195480000.0
2008-11-26 17:20:00,1.5397,1.5434,1.53965,1.5422,1181840000.0
2008-11-26 17:25:00,1.54215,1.54415,1.54185,1.5429,1403900000.0
2008-11-26 17:30:00,1.54285,1.5431,1.5418,1.542,1090000000.0
2008-11-26 17:35:00,1.542,1.542,1.5378,1.54195,1225757500.0
2008-11-26 17:40:00,1.54195,1.5423,1.53865,1.53975,1278200000.0
2008-11-26 17:45:00,1.53985,1.5415,1.5393,1.541,1062800000.0
2008-11-26 17:50:00,1.54095,1.5441,1.5403,1.54175,1322200000.0
2008-11-26 17:55:00,1.5416,1.5432,1.5396,1.5396,1400900001.0
2008-11-26 18:00:00,1.5397,1.5401,1.53505,1.5366,1242860000.0
2008-11-26 18:05:00,1.53675,1.5394,1.5293,1.5305,1070680000.0
2008-11-26 18:10:00,1.53065,1.5327,1.52935,1.5308,647980000.0
2008-11-26 18:15:00,1.5308,1.5325,1.52405,1.5267,785400000.0
2008-11-26 18:20:00,1.52665,1.52705,1.5217,1.52275,1123800000.0
2008-11-26 18:25:00,1.5228,1.524,1.5195,1.52225,1191799999.0
2008-11-26 18:30:00,1.52225,1.524,1.52,1.52015,1592100002.0
2008-11-26 18:35:00,1.52015,1.52115,1.51755,1.52075,1257280000.0
2008-11-26 18:40:00,1.52065,1.52325,1.5199,1.52225,859000001.0
2008-11-26 18:45:00,1.52215,1.5243,1.52145,1.52365,876080000.0
2008-11-26 18:50:00,1.52365,1.52375,1.52015,1.5203,840540000.0
2008-11-26 18:55:00,1.5203,1.52205,1.51995,1.5218,784700000.0
2008-11-26 19:00:00,1.5218,1.5242,1.52175,1.5241,569400000.0
2008-11-26 19:05:00,1.52395,1.525,1.5225,1.5243,636360000.0
2008-11-26 19:10:00,1.5243,1.52545,1.5233,1.5234,583620000.0
2008-11-26 19:15:00,1.5234,1.52375,1.52295,1.52365,366000000.0
2008-11-26 19:20:00,1.52365,1.5248,1.5232,1.5248,307800000.0
2008-11-26 19:25:00,1.52475,1.5287,1.52415,1.52835,486300000.0
2008-11-26 19:30:00,1.52845,1.52855,1.5264,1.52755,355000000.0
2008-11-26 19:35:00,1.5275,1.52845,1.5273,1.52825,460400000.0
2008-11-26 19:40:00,1.52835,1.5293,1.52815,1.52915,572200000.0
2008-11-26 19:45:00,1.5291,1.5298,1.52885,1.5291,492700002.0
2008-11-26 19:50:00,1.5291,1.5308,1.5289,1.52985,619000000.0
2008-11-26 19:55:00,1.52985,1.5299,1.5288,1.5292,423800000.0
2008-11-26 20:00:00,1.5292,1.5298,1.52895,1.5294,388000000.0
2008-11-26 20:05:00,1.529,1.53065,1.529,1.5304,456300000.0
2008-11-26 20:10:00,1.5304,1.53045,1.52955,1.52955,567000000.0
2008-11-26 20:15:00,1.52955,1.52955,1.52805,1.52885,636600000.0
2008-11-26 20:20:00,1.52885,1.5289,1.52695,1.52815,652500000.0
2008-11-26 20:25:00,1.52815,1.5303,1.527,1.52925,660499999.0
2008-11-26 20:30:00,1.5292,1.52985,1.52715,1.5283,387200000.0
2008-11-26 20:35:00,1.5283,1.5283,1.52685,1.52795,266000000.0
2008-11-26 20:40:00,1.5283,1.53105,1.5273,1.5304,693200000.0
2008-11-26 20:45:00,1.53005,1.5308,1.5282,1.5283,377000000.0
2008-11-26 20:50:00,1.5283,1.5288,1.5272,1.5273,258800000.0
2008-11-26 20:55:00,1.52715,1.5274,1.5268,1.5272,208000000.0
2008-11-26 21:00:00,1.52715,1.52855,1.5271,1.52855,125800000.0
2008-11-26 21:05:00,1.52855,1.5302,1.52855,1.5299,470300000.0
2008-11-26 21:10:00,1.52935,1.5321,1.52925,1.53065,417400000.0
2008-11-26 21:15:00,1.5306,1.5341,1.5304,1.53355,586600000.0
2008-11-26 21:20:00,1.5336,1.5339,1.5333,1.53345,344000000.0
2008-11-26 21:25:00,1.5334,1.5335,1.53125,1.53145,289400000.0
2008-11-26 21:30:00,1.5314,1.53265,1.53125,1.5325,228800000.0
2008-11-26 21:35:00,1.5325,1.53345,1.5324,1.53275,268400000.0
2008-11-26 21:40:00,1.53275,1.53455,1.5327,1.53395,271000000.0
2008-11-26 21:45:00,1.5339,1.53475,1.5335,1.5347,182200000.0
2008-11-26 21:50:00,1.53435,1.53495,1.53395,1.5341,266800000.0
2008-11-26 21:55:00,1.53425,1.5358,1.5342,1.53475,251400000.0
2008-11-26 22:00:00,1.53485,1.53555,1.5347,1.53515,269600000.0
2008-11-26 22:05:00,1.53505,1.53605,1.5347,1.5358,283600000.0
2008-11-26 22:10:00,1.5354,1.53725,1.5354,1.5372,152200000.0
2008-11-26 22:15:00,1.5372,1.53725,1.5362,1.5362,372400000.0
2008-11-26 22:20:00,1.5362,1.5363,1.5359,1.53615,173000000.0
2008-11-26 22:25:00,1.53635,1.53675,1.5361,1.53675,181100000.0
2008-11-26 22:30:00,1.53675,1.5372,1.53625,1.53665,231600000.0
2008-11-26 22:35:00,1.53665,1.53665,1.53325,1.5334,266400000.0
2008-11-26 22:40:00,1.5334,1.53485,1.5334,1.53405,199000000.0
2008-11-26 22:45:00,1.53405,1.5344,1.5329,1.5331,239600000.0
2008-11-26 22:50:00,1.53305,1.5338,1.53305,1.5334,82600000.0
2008-11-26 22:55:00,1.5336,1.5338,1.5331,1.53365,242400000.0
2008-11-26 23:00:00,1.53365,1.534,1.5332,1.5337,88600000.0
2008-11-26 23:05:00,1.5337,1.53445,1.5336,1.53425,80200000.0
2008-11-26 23:10:00,1.5343,1.5359,1.5343,1.5348,102600000.0
2008-11-26 23:15:00,1.5351,1.5354,1.53465,1.53465,140400000.0
2008-11-26 23:20:00,1.53465,1.5351,1.53395,1.53475,112700000.0
2008-11-26 23:25:00,1.53505,1.53505,1.5319,1.5322,131500000.0
2008-11-26 23:30:00,1.5322,1.53235,1.53205,1.53215,42400000.0
2008-11-26 23:35:00,1.53215,1.5322,1.5315,1.5317,70000000.0
2008-11-26 23:40:00,1.5317,1.53185,1.53145,1.53145,65400000.0
2008-11-26 23:45:00,1.53145,1.53195,1.5311,1.53195,74400000.0
2008-11-26 23:50:00,1.53215,1.5329,1.53205,1.53225,53200000.0
2008-11-26 23:55:00,1.53245,1.53445,1.5324,1.5324,160000000.0
2008-11-27 00:00:00,1.53185,1.54265,1.53185,1.5337,246800000.0
2008-11-27 00:05:00,1.53365,1.5337,1.5317,1.5335,68800000.0
2008-11-27 00:10:00,1.5335,1.5353,1.5334,1.5346,91400000.0
2008-11-27 00:15:00,1.5346,1.5346,1.53245,1.5333,69400000.0
2008-11-27 00:20:00,1.5334,1.5334,1.53285,1.53295,62800000.0
2008-11-27 00:25:00,1.53295,1.53332,1.5328,1.5331,709800000.0
2008-11-27 00:30:00,1.53285,1.5332,1.53229,1.5331,732400000.0
2008-11-27 00:35:00,1.53325,1.53325,1.53274,1.5331,83000000.0
2008-11-27 00:40:00,1.5331,1.53355,1.53285,1.53345,107400000.0
2008-11-27 00:45:00,1.53345,1.53365,1.53325,1.5335,66800000.0
2008-11-27 00:50:00,1.5336,1.534,1.5335,1.5338,18200000.0
2008-11-27 00:55:00,1.53378,1.53421,1.53365,1.534,52200000.0
2008-11-27 01:00:00,1.5338,1.53404,1.53354,1.5339,113800000.0
2008-11-27 01:05:00,1.534,1.53415,1.53304,1.53325,80200000.0
2008-11-27 01:10:00,1.53325,1.5333,1.5321,1.53285,87000000.0
2008-11-27 01:15:00,1.5329,1.53315,1.53245,1.5331,65800000.0
2008-11-27 01:20:00,1.53314,1.5336,1.53253,1.53285,54400000.0
2008-11-27 01:25:00,1.5332,1.5339,1.5332,1.53365,47000000.0
2008-11-27 01:30:00,1.53365,1.53395,1.5333,1.5339,88000000.0
2008-11-27 01:35:00,1.5339,1.5339,1.53325,1.53325,52800000.0
2008-11-27 01:40:00,1.5332,1.53335,1.5329,1.53315,118000000.0
2008-11-27 01:45:00,1.53325,1.53351,1.5328,1.5331,108400000.0
2008-11-27 01:50:00,1.5329,1.5331,1.5329,1.5331,37200000.0
2008-11-27 01:55:00,1.5331,1.53325,1.53275,1.53285,105800000.0
2008-11-27 02:00:00,1.53285,1.53365,1.53275,1.53355,156000000.0
2008-11-27 02:05:00,1.5335,1.53465,1.53325,1.5341,243800000.0
2008-11-27 02:10:00,1.5342,1.53475,1.5338,1.53435,333600000.0
2008-11-27 02:15:00,1.5345,1.5346,1.53365,1.53415,172000000.0
2008-11-27 02:20:00,1.534,1.53485,1.53365,1.5339,317000000.0
2008-11-27 02:25:00,1.5339,1.5339,1.53335,1.53355,158600000.0
2008-11-27 02:30:00,1.5336,1.5338,1.53295,1.53315,188400000.0
2008-11-27 02:35:00,1.53335,1.53335,1.5331,1.5333,170000000.0
2008-11-27 02:40:00,1.5333,1.5344,1.53315,1.534,208200000.0
2008-11-27 02:45:00,1.5339,1.534,1.53315,1.5334,47400000.0
2008-11-27 02:50:00,1.5336,1.5342,1.53355,1.5337,108100000.0
2008-11-27 02:55:00,1.5336,1.53455,1.5335,1.53435,163000000.0
2008-11-27 03:00:00,1.53445,1.5353,1.53405,1.53515,183000000.0
2008-11-27 03:05:00,1.53515,1.5369,1.53515,1.5369,208000000.0
2008-11-27 03:10:00,1.537,1.53725,1.5362,1.53655,237200000.0
2008-11-27 03:15:00,1.53675,1.53685,1.53635,1.5365,142200000.0
2008-11-27 03:20:00,1.5365,1.53705,1.5363,1.5366,157800000.0
2008-11-27 03:25:00,1.5367,1.5372,1.53655,1.53705,101200000.0
2008-11-27 03:30:00,1.5371,1.53795,1.53665,1.5377,177200000.0
2008-11-27 03:35:00,1.5377,1.5385,1.5377,1.5383,175800000.0
2008-11-27 03:40:00,1.5383,1.5387,1.5372,1.5385,249200000.0
2008-11-27 03:45:00,1.5384,1.5392,1.5384,1.53875,168000000.0
2008-11-27 03:50:00,1.53875,1.53875,1.53715,1.538,470000000.0
2008-11-27 03:55:00,1.53755,1.5377,1.53695,1.53735,116800000.0
2008-11-27 04:00:00,1.53735,1.53775,1.53655,1.537,188000000.0
2008-11-27 04:05:00,1.537,1.5376,1.537,1.5373,102200000.0
2008-11-27 04:10:00,1.5374,1.5375,1.5366,1.5367,119400000.0
2008-11-27 04:15:00,1.5368,1.5376,1.5365,1.5366,186600000.0
2008-11-27 04:20:00,1.5367,1.5368,1.5365,1.5365,39000000.0
2008-11-27 04:25:00,1.5365,1.53685,1.53615,1.53655,203200000.0
2008-11-27 04:30:00,1.5366,1.53815,1.5366,1.5381,271800000.0
2008-11-27 04:35:00,1.5381,1.5389,1.53775,1.53785,176100000.0
2008-11-27 04:40:00,1.53785,1.5379,1.5366,1.53705,197800000.0
2008-11-27 04:45:00,1.53705,1.5373,1.53535,1.5363,248500000.0
2008-11-27 04:50:00,1.5364,1.53645,1.53585,1.5361,70800000.0
2008-11-27 04:55:00,1.53635,1.5366,1.5361,1.53645,57800000.0
2008-11-27 05:00:00,1.53665,1.5373,1.53655,1.53705,94200000.0
2008-11-27 05:05:00,1.53715,1.5373,1.53655,1.53705,88800000.0
2008-11-27 05:10:00,1.53705,1.5375,1.5364,1.5374,188600000.0
2008-11-27 05:15:00,1.5374,1.5377,1.537,1.53755,78400000.0
2008-11-27 05:20:00,1.5376,1.539,1.5376,1.5386,231500000.0
2008-11-27 05:25:00,1.53855,1.53865,1.5378,1.53825,276800000.0
2008-11-27 05:30:00,1.53825,1.5387,1.5377,1.5384,86000000.0
2008-11-27 05:35:00,1.5383,1.5383,1.53772,1.53794,183200000.0
2008-11-27 05:40:00,1.53765,1.53803,1.53685,1.53735,394000000.0
2008-11-27 05:45:00,1.5374,1.5391,1.5374,1.53765,341400000.0
2008-11-27 05:50:00,1.53765,1.53765,1.5366,1.53665,150200000.0
2008-11-27 05:55:00,1.5367,1.5374,1.53634,1.5374,169440000.0
2008-11-27 06:00:00,1.5374,1.5374,1.5368,1.53695,82800000.0
2008-11-27 06:05:00,1.53695,1.5378,1.53675,1.5373,190200000.0
2008-11-27 06:10:00,1.5372,1.5372,1.5353,1.53585,94800000.0
2008-11-27 06:15:00,1.53575,1.53615,1.53575,1.53615,45600000.0
2008-11-27 06:20:00,1.5361,1.5372,1.5361,1.5372,90800000.0
2008-11-27 06:25:00,1.5372,1.5373,1.53705,1.5372,142000000.0
2008-11-27 06:30:00,1.5372,1.5372,1.5369,1.53715,64000000.0
2008-11-27 06:35:00,1.537,1.53725,1.5368,1.53725,50600000.0
2008-11-27 06:40:00,1.5372,1.5372,1.53655,1.53688,112400000.0
2008-11-27 06:45:00,1.53666,1.53745,1.53666,1.5373,112500000.0
2008-11-27 06:50:00,1.5372,1.53785,1.53705,1.5375,24800000.0
2008-11-27 06:55:00,1.53728,1.53764,1.53718,1.5374,1166200009.0
2008-11-27 07:00:00,1.5374,1.53755,1.53675,1.53705,796799993.0
2008-11-27 07:05:00,1.537,1.5373,1.53695,1.53715,63600000.0
2008-11-27 07:10:00,1.53725,1.5378,1.537,1.53745,187600000.0
2008-11-27 07:15:00,1.5376,1.5382,1.53715,1.53785,122000000.0
2008-11-27 07:20:00,1.53785,1.5383,1.5376,1.5383,144400000.0
2008-11-27 07:25:00,1.5383,1.5383,1.53755,1.5381,253400000.0
2008-11-27 07:30:00,1.5381,1.5385,1.53795,1.53825,88400000.0
2008-11-27 07:35:00,1.5381,1.5384,1.538,1.5383,36800000.0
2008-11-27 07:40:00,1.53815,1.53875,1.53795,1.53795,119600000.0
2008-11-27 07:45:00,1.53795,1.5381,1.5373,1.5376,65600000.0
2008-11-27 07:50:00,1.53734,1.53776,1.53729,1.5374,167600000.0
2008-11-27 07:55:00,1.5373,1.53785,1.5372,1.5378,52800000.0
2008-11-27 08:00:00,1.53775,1.53795,1.5375,1.5376,95200000.0
2008-11-27 08:05:00,1.5376,1.538,1.53754,1.53754,224800000.0
2008-11-27 08:10:00,1.53795,1.53935,1.5378,1.5393,220400000.0
2008-11-27 08:15:00,1.53935,1.5398,1.5386,1.539,509800000.0
2008-11-27 08:20:00,1.539,1.54055,1.53865,1.5402,303300000.0
2008-11-27 08:25:00,1.54,1.54105,1.54,1.54045,252000000.0
2008-11-27 08:30:00,1.54045,1.54215,1.5404,1.54215,179400000.0
2008-11-27 08:35:00,1.54215,1.5433,1.54215,1.5426,240200000.0
2008-11-27 08:40:00,1.5427,1.54285,1.54225,1.5427,215000000.0
2008-11-27 08:45:00,1.54255,1.5427,1.542,1.542,349300000.0
2008-11-27 08:50:00,1.542,1.54425,1.5418,1.54375,670300000.0
2008-11-27 08:55:00,1.54365,1.5445,1.5428,1.54285,474500000.0
2008-11-27 09:00:00,1.54285,1.54325,1.53995,1.54,478500000.0
2008-11-27 09:05:00,1.54,1.54,1.53815,1.5384,267000000.0
2008-11-27 09:10:00,1.53845,1.53905,1.53695,1.53885,536800000.0
2008-11-27 09:15:00,1.53885,1.53905,1.5372,1.53745,339900000.0
2008-11-27 09:20:00,1.53745,1.5382,1.53455,1.53595,562600000.0
2008-11-27 09:25:00,1.53615,1.5368,1.5323,1.53275,586100000.0
2008-11-27 09:30:00,1.53275,1.53375,1.5311,1.5335,538600000.0
2008-11-27 09:35:00,1.53345,1.5344,1.5332,1.5343,283500000.0
2008-11-27 09:40:00,1.5344,1.53535,1.5342,1.53485,400900000.0
2008-11-27 09:45:00,1.5349,1.5349,1.5332,1.53455,840800001.0
2008-11-27 09:50:00,1.53455,1.53495,1.53355,1.5337,781200002.0
2008-11-27 09:55:00,1.53375,1.535,1.53375,1.534,564200000.0
2008-11-27 10:00:00,1.53415,1.5366,1.53415,1.5366,463000000.0
2008-11-27 10:05:00,1.53665,1.5372,1.5363,1.5368,562100000.0
2008-11-27 10:10:00,1.5368,1.5391,1.536,1.53905,885000000.0
2008-11-27 10:15:00,1.53895,1.53975,1.5382,1.5388,727480000.0
2008-11-27 10:20:00,1.5388,1.5389,1.5381,1.53825,729500000.0
2008-11-27 10:25:00,1.53825,1.5389,1.53815,1.5384,798580000.0
2008-11-27 10:30:00,1.5384,1.5398,1.53835,1.5396,1029520000.0
2008-11-27 10:35:00,1.53955,1.5426,1.5392,1.54185,1239300000.0
2008-11-27 10:40:00,1.54185,1.54255,1.54075,1.5418,891900000.0
2008-11-27 10:45:00,1.5418,1.54235,1.5415,1.5422,1088460000.0
2008-11-27 10:50:00,1.5422,1.54225,1.5409,1.542,861200000.0
2008-11-27 10:55:00,1.54205,1.5426,1.54145,1.5421,844800000.0
2008-11-27 11:00:00,1.54215,1.5422,1.5407,1.54145,820900000.0
2008-11-27 11:05:00,1.5414,1.5419,1.54105,1.5417,720100000.0
2008-11-27 11:10:00,1.5417,1.5417,1.54095,1.54135,696100000.0
2008-11-27 11:15:00,1.54135,1.54175,1.54085,1.54155,487400000.0
2008-11-27 11:20:00,1.54155,1.542,1.5415,1.54155,518400000.0
2008-11-27 11:25:00,1.54155,1.5417,1.54115,1.5415,609500000.0
2008-11-27 11:30:00,1.5415,1.54215,1.54125,1.5416,514000000.0
2008-11-27 11:35:00,1.5416,1.5436,1.54125,1.5436,441300000.0
2008-11-27 11:40:00,1.54375,1.54915,1.54365,1.54835,1442700000.0
2008-11-27 11:45:00,1.54835,1.5485,1.54675,1.5478,1054499999.0
2008-11-27 11:50:00,1.5479,1.54965,1.54765,1.548,1087500000.0
2008-11-27 11:55:00,1.548,1.54825,1.5456,1.5462,1203900000.0
2008-11-27 12:00:00,1.5462,1.5465,1.5442,1.5459,867375000.0
2008-11-27 12:05:00,1.5458,1.5474,1.5454,1.54705,620400000.0
2008-11-27 12:10:00,1.54705,1.5498,1.54675,1.5493,620800000.0
2008-11-27 12:15:00,1.5493,1.54965,1.54715,1.54835,947800000.0
2008-11-27 12:20:00,1.54825,1.54855,1.5457,1.5465,892700000.0
2008-11-27 12:25:00,1.5465,1.54715,1.54575,1.5465,482960000.0
2008-11-27 12:30:00,1.5465,1.548,1.5465,1.5469,487400000.0
2008-11-27 12:35:00,1.5469,1.5472,1.54645,1.54655,422100000.0
2008-11-27 12:40:00,1.54655,1.547,1.5464,1.54655,383400000.0
2008-11-27 12:45:00,1.5467,1.5467,1.54555,1.54555,678000000.0
2008-11-27 12:50:00,1.54565,1.54815,1.54555,1.54815,985900000.0
2008-11-27 12:55:00,1.54805,1.54925,1.54755,1.5487,954800000.0
2008-11-27 13:00:00,1.54875,1.55115,1.548,1.5494,1171900000.0
2008-11-27 13:05:00,1.54935,1.54955,1.5477,1.5487,824600000.0
2008-11-27 13:10:00,1.54865,1.54865,1.54745,1.54755,644200000.0
2008-11-27 13:15:00,1.54755,1.5476,1.5449,1.5453,960057500.0
2008-11-27 13:20:00,1.5453,1.5457,1.5446,1.54505,969100000.0
2008-11-27 13:25:00,1.54505,1.54555,1.54395,1.54425,793000000.0
2008-11-27 13:30:00,1.5442,1.54485,1.5432,1.5448,649800000.0
2008-11-27 13:35:00,1.54485,1.54625,1.5448,1.54595,669100000.0
2008-11-27 13:40:00,1.54595,1.54595,1.544,1.54405,622800000.0
2008-11-27 13:45:00,1.54405,1.54425,1.5427,1.5433,609990000.0
2008-11-27 13:50:00,1.5433,1.5441,1.54275,1.5435,539500000.0
2008-11-27 13:55:00,1.5435,1.5435,1.54185,1.5432,875600000.0
2008-11-27 14:00:00,1.5431,1.5435,1.54135,1.54195,691100000.0
2008-11-27 14:05:00,1.5421,1.5421,1.5415,1.542,846100004.0
2008-11-27 14:10:00,1.542,1.5434,1.542,1.54335,866400000.0
2008-11-27 14:15:00,1.54335,1.5442,1.54335,1.5441,580500000.0
2008-11-27 14:20:00,1.5442,1.54435,1.5421,1.54215,554800000.0
2008-11-27 14:25:00,1.54215,1.54255,1.54145,1.54205,365700000.0
2008-11-27 14:30:00,1.54205,1.5433,1.54205,1.5433,408700000.0
2008-11-27 14:35:00,1.5433,1.5433,1.54145,1.542,516500001.0
2008-11-27 14:40:00,1.542,1.54255,1.54195,1.54255,336800000.0
2008-11-27 14:45:00,1.5426,1.5426,1.54195,1.54205,213600000.0
2008-11-27 14:50:00,1.54205,1.54255,1.542,1.5424,247900000.0
2008-11-27 14:55:00,1.5423,1.54285,1.5423,1.5427,192100000.0
2008-11-27 15:00:00,1.5427,1.54295,1.54255,1.54255,539400000.0
2008-11-27 15:05:00,1.5427,1.5433,1.5426,1.5433,383200000.0
2008-11-27 15:10:00,1.5433,1.54355,1.54275,1.54275,425300000.0
2008-11-27 15:15:00,1.5428,1.54355,1.54265,1.54315,495400000.0
2008-11-27 15:20:00,1.54315,1.5436,1.54285,1.54295,416100000.0
2008-11-27 15:25:00,1.5429,1.54455,1.54265,1.5442,495900000.0
2008-11-27 15:30:00,1.54415,1.5449,1.5435,1.54435,494300000.0
2008-11-27 15:35:00,1.54435,1.54515,1.5441,1.54465,519900000.0
2008-11-27 15:40:00,1.5446,1.54685,1.54455,1.5464,776400000.0
2008-11-27 15:45:00,1.54645,1.5467,1.5449,1.54595,569200000.0
2008-11-27 15:50:00,1.5459,1.54625,1.54495,1.54525,565800000.0
2008-11-27 15:55:00,1.5452,1.54525,1.54455,1.54485,541300000.0
2008-11-27 16:00:00,1.545,1.5455,1.5445,1.54525,522600000.0
2008-11-27 16:05:00,1.5451,1.54565,1.54465,1.5449,476600000.0
2008-11-27 16:10:00,1.5449,1.5452,1.5446,1.54485,734400000.0
2008-11-27 16:15:00,1.5448,1.54535,1.5443,1.54445,599500000.0
2008-11-27 16:20:00,1.54455,1.54465,1.53955,1.54005,895600000.0
2008-11-27 16:25:00,1.54005,1.5409,1.53975,1.5406,917200000.0
2008-11-27 16:30:00,1.5406,1.54245,1.54045,1.5421,650600000.0
2008-11-27 16:35:00,1.5422,1.543,1.5406,1.5409,805900000.0
2008-11-27 16:40:00,1.54085,1.54155,1.54075,1.541,750145000.0
2008-11-27 16:45:00,1.541,1.5411,1.54005,1.54065,556900000.0
2008-11-27 16:50:00,1.54065,1.54065,1.5376,1.5377,848650000.0
2008-11-27 16:55:00,1.5377,1.5388,1.5376,1.53875,406400000.0
2008-11-27 17:00:00,1.53875,1.5394,1.53855,1.53905,505180000.0
2008-11-27 17:05:00,1.5391,1.53985,1.5386,1.5387,505840000.0
2008-11-27 17:10:00,1.53875,1.5388,1.53795,1.53815,684600000.0
2008-11-27 17:15:00,1.53805,1.53825,1.5358,1.5369,767170000.0
2008-11-27 17:20:00,1.5369,1.53705,1.53555,1.53675,701320000.0
2008-11-27 17:25:00,1.5368,1.5398,1.53645,1.5389,755300000.0
2008-11-27 17:30:00,1.53895,1.53925,1.53805,1.53805,593200000.0
2008-11-27 17:35:00,1.53805,1.5401,1.5378,1.53885,752700000.0
2008-11-27 17:40:00,1.539,1.53935,1.53645,1.53685,576100000.0
2008-11-27 17:45:00,1.53685,1.53715,1.5343,1.53465,501200001.0
2008-11-27 17:50:00,1.53465,1.53695,1.53415,1.5367,629100000.0
2008-11-27 17:55:00,1.53675,1.54105,1.53655,1.54105,742400000.0
2008-11-27 18:00:00,1.54095,1.5439,1.53995,1.54325,725400000.0
2008-11-27 18:05:00,1.5431,1.5433,1.5396,1.54225,690000000.0
2008-11-27 18:10:00,1.54225,1.54315,1.5416,1.5424,725400000.0
2008-11-27 18:15:00,1.5423,1.5423,1.5405,1.54135,660400000.0
2008-11-27 18:20:00,1.5414,1.5415,1.5384,1.5384,694100000.0
2008-11-27 18:25:00,1.5384,1.53845,1.53675,1.53795,816700000.0
2008-11-27 18:30:00,1.53815,1.53965,1.538,1.53955,348400000.0
2008-11-27 18:35:00,1.53955,1.53975,1.5388,1.53895,403200000.0
2008-11-27 18:40:00,1.53905,1.54115,1.53905,1.54065,525200000.0
2008-11-27 18:45:00,1.54065,1.54155,1.53985,1.5414,412600000.0
2008-11-27 18:50:00,1.54125,1.5414,1.54025,1.54025,134300000.0
2008-11-27 18:55:00,1.54045,1.54055,1.53785,1.53805,359600000.0
2008-11-27 19:00:00,1.53815,1.5395,1.5381,1.53845,334900000.0
2008-11-27 19:05:00,1.5385,1.54055,1.537,1.54015,381000000.0
2008-11-27 19:10:00,1.54015,1.54015,1.53915,1.5397,123900000.0
2008-11-27 19:15:00,1.53965,1.53965,1.5391,1.5392,151300000.0
2008-11-27 19:20:00,1.53855,1.54122,1.53815,1.53845,391850000.0
2008-11-27 19:25:00,1.5386,1.5388,1.5371,1.5371,314800000.0
2008-11-27 19:30:00,1.5371,1.5382,1.5363,1.53765,405400000.0
2008-11-27 19:35:00,1.53755,1.5377,1.5374,1.5374,145800000.0
2008-11-27 19:40:00,1.5374,1.5377,1.5372,1.5377,418400000.0
2008-11-27 19:45:00,1.53785,1.5394,1.5375,1.5394,198200000.0
2008-11-27 19:50:00,1.53955,1.5406,1.53935,1.54045,236300000.0
2008-11-27 19:55:00,1.54045,1.5405,1.54045,1.54045,68800000.0
2008-11-27 20:00:00,1.54045,1.5406,1.5403,1.5405,85200000.0
2008-11-27 20:05:00,1.54045,1.5408,1.53985,1.54055,106600000.0
2008-11-27 20:10:00,1.54045,1.5407,1.53871,1.5395,114800000.0
2008-11-27 20:15:00,1.5395,1.5395,1.53878,1.53945,95900000.0
2008-11-27 20:20:00,1.5393,1.53935,1.539,1.539,60800000.0
2008-11-27 20:25:00,1.53852,1.539,1.53841,1.539,46400000.0
2008-11-27 20:30:00,1.539,1.53925,1.53856,1.53885,48400000.0
2008-11-27 20:35:00,1.5389,1.53905,1.5388,1.539,23600000.0
2008-11-27 20:40:00,1.539,1.53918,1.53854,1.53893,75200000.0
2008-11-27 20:45:00,1.53884,1.53909,1.53852,1.53877,73400000.0
2008-11-27 20:50:00,1.53906,1.53906,1.53855,1.53855,93600000.0
2008-11-27 20:55:00,1.53849,1.53911,1.53849,1.53905,69400000.0
2008-11-27 21:00:00,1.53899,1.53945,1.53862,1.5394,51100000.0
2008-11-27 21:05:00,1.53945,1.54,1.5391,1.5394,84200000.0
2008-11-27 21:10:00,1.5394,1.5396,1.53905,1.53925,101400000.0
2008-11-27 21:15:00,1.53925,1.53955,1.53905,1.53925,53400000.0
2008-11-27 21:20:00,1.5393,1.5393,1.539,1.53925,63000000.0
2008-11-27 21:25:00,1.5393,1.5396,1.53895,1.5395,47600000.0
2008-11-27 21:30:00,1.53945,1.5395,1.53925,1.5395,32000000.0
2008-11-27 21:35:00,1.53945,1.5398,1.5394,1.5397,37800000.0
2008-11-27 21:40:00,1.5397,1.5399,1.5392,1.53975,38800000.0
2008-11-27 21:45:00,1.5397,1.5397,1.5392,1.53945,45600000.0
2008-11-27 21:50:00,1.53955,1.53975,1.5392,1.53965,19800000.0
2008-11-27 21:55:00,1.53955,1.53965,1.53935,1.53935,15000000.0
2008-11-27 22:00:00,1.53935,1.5398,1.53923,1.5396,74200000.0
2008-11-27 22:05:00,1.5396,1.5398,1.5393,1.53945,83800000.0
2008-11-27 22:10:00,1.53945,1.5398,1.5393,1.53965,84800000.0
2008-11-27 22:15:00,1.53955,1.53985,1.53914,1.5398,114000000.0
2008-11-27 22:20:00,1.53915,1.5398,1.53905,1.53965,143600000.0
2008-11-27 22:25:00,1.53975,1.53975,1.5392,1.5392,41600000.0
2008-11-27 22:30:00,1.5397,1.53985,1.53935,1.53935,56800000.0
2008-11-27 22:35:00,1.53955,1.5398,1.53935,1.53945,86600000.0
2008-11-27 22:40:00,1.53945,1.53975,1.5393,1.53965,116200000.0
2008-11-27 22:45:00,1.5397,1.5398,1.5393,1.53975,125800000.0
2008-11-27 22:50:00,1.53955,1.5398,1.53955,1.53955,101600000.0
2008-11-27 22:55:00,1.53955,1.5398,1.53955,1.53955,101200000.0
2008-11-27 23:00:00,1.5396,1.53965,1.53955,1.53955,30000000.0
2008-11-27 23:05:00,1.5392,1.53956,1.539,1.539,71600000.0
2008-11-27 23:10:00,1.5394,1.5394,1.53887,1.53905,57320000.0
2008-11-27 23:15:00,1.53905,1.5395,1.53888,1.53935,76400000.0
2008-11-27 23:20:00,1.53945,1.53965,1.53935,1.53945,26400000.0
2008-11-27 23:25:00,1.53945,1.5411,1.5393,1.5404,288000000.0
2008-11-27 23:30:00,1.53995,1.5401,1.5396,1.53995,88200000.0
2008-11-27 23:35:00,1.53995,1.54015,1.5396,1.54005,101200000.0
2008-11-27 23:40:00,1.54005,1.54015,1.54,1.54015,39000000.0
2008-11-27 23:45:00,1.54015,1.5411,1.54,1.54045,125600000.0
2008-11-27 23:50:00,1.54035,1.54042,1.53985,1.54025,71200000.0
2008-11-27 23:55:00,1.54035,1.54035,1.53983,1.5403,28000000.0
2008-11-28 00:00:00,1.5403,1.5404,1.53995,1.54,77200000.0
2008-11-28 00:05:00,1.5402,1.5402,1.53963,1.54011,88400000.0
2008-11-28 00:10:00,1.5401,1.54025,1.5401,1.54015,22600000.0
2008-11-28 00:15:00,1.5402,1.5416,1.5402,1.54028,133400000.0
2008-11-28 00:20:00,1.54055,1.54068,1.5402,1.54024,44800000.0
2008-11-28 00:25:00,1.5404,1.5404,1.5394,1.53955,63600000.0
2008-11-28 00:30:00,1.53955,1.53955,1.53885,1.539,36200000.0
2008-11-28 00:35:00,1.539,1.53925,1.5389,1.539,36600000.0
2008-11-28 00:40:00,1.539,1.53955,1.539,1.53945,119800000.0
2008-11-28 00:45:00,1.5393,1.5393,1.53857,1.53923,80000000.0
2008-11-28 00:50:00,1.53915,1.53935,1.53885,1.5392,61400000.0
2008-11-28 00:55:00,1.5392,1.5396,1.5387,1.53918,54600000.0
2008-11-28 01:00:00,1.53882,1.5393,1.53865,1.53925,60000000.0
2008-11-28 01:05:00,1.5394,1.54,1.5394,1.53965,57400000.0
2008-11-28 01:10:00,1.53945,1.54005,1.53918,1.5395,32800000.0
2008-11-28 01:15:00,1.54005,1.5414,1.54005,1.54085,124800000.0
2008-11-28 01:20:00,1.54085,1.54085,1.5402,1.5402,38200000.0
2008-11-28 01:25:00,1.5402,1.5402,1.5395,1.5399,64400000.0
2008-11-28 01:30:00,1.5399,1.5399,1.53965,1.53965,84600000.0
2008-11-28 01:35:00,1.53965,1.53982,1.5392,1.5392,233200000.0
2008-11-28 01:40:00,1.5397,1.54,1.5391,1.53985,128000000.0
2008-11-28 01:45:00,1.5399,1.5399,1.53955,1.53965,185400000.0
2008-11-28 01:50:00,1.53965,1.5399,1.53924,1.53927,101200000.0
2008-11-28 01:55:00,1.5399,1.5399,1.53945,1.53945,29600000.0
2008-11-28 02:00:00,1.5396,1.5396,1.53816,1.53855,149400000.0
2008-11-28 02:05:00,1.53865,1.53865,1.53725,1.53815,178700000.0
2008-11-28 02:10:00,1.53815,1.5386,1.53785,1.5384,92000000.0
2008-11-28 02:15:00,1.5384,1.5403,1.53765,1.53855,320200000.0
2008-11-28 02:20:00,1.5387,1.53892,1.53816,1.53823,44400000.0
2008-11-28 02:25:00,1.53856,1.5388,1.53836,1.53855,54000000.0
2008-11-28 02:30:00,1.53855,1.53855,1.537,1.53775,200800000.0
2008-11-28 02:35:00,1.5377,1.5378,1.5374,1.5374,54200000.0
2008-11-28 02:40:00,1.5374,1.53775,1.53685,1.53685,78600000.0
2008-11-28 02:45:00,1.5372,1.5379,1.53689,1.53785,130600000.0
2008-11-28 02:50:00,1.53775,1.5381,1.53705,1.5379,212000000.0
2008-11-28 02:55:00,1.53815,1.5386,1.5371,1.53748,223350000.0
2008-11-28 03:00:00,1.53775,1.53825,1.53775,1.53795,50000000.0
2008-11-28 03:05:00,1.53795,1.53817,1.53778,1.538,52600000.0
2008-11-28 03:10:00,1.53805,1.5384,1.5379,1.538,67200000.0
2008-11-28 03:15:00,1.53805,1.5382,1.53762,1.53773,45200000.0
2008-11-28 03:20:00,1.5381,1.5385,1.5381,1.53845,101800000.0
2008-11-28 03:25:00,1.53845,1.53845,1.537,1.53785,213000000.0
2008-11-28 03:30:00,1.5377,1.5381,1.5374,1.5378,194800000.0
2008-11-28 03:35:00,1.5378,1.53805,1.5377,1.53785,150400000.0
2008-11-28 03:40:00,1.53785,1.5383,1.5375,1.53815,214400000.0
2008-11-28 03:45:00,1.5382,1.5383,1.53685,1.5376,349000000.0
2008-11-28 03:50:00,1.5376,1.53835,1.53725,1.53785,237400000.0
2008-11-28 03:55:00,1.5379,1.53925,1.5379,1.53875,907799980.0
2008-11-28 04:00:00,1.53865,1.53865,1.53812,1.5386,82400000.0
2008-11-28 04:05:00,1.5386,1.53885,1.5385,1.53875,116000000.0
2008-11-28 04:10:00,1.5388,1.53905,1.5385,1.5389,197000000.0
2008-11-28 04:15:00,1.5389,1.53925,1.53885,1.539,88400000.0
2008-11-28 04:20:00,1.5388,1.5397,1.53865,1.53915,167000000.0
2008-11-28 04:25:00,1.53915,1.5407,1.53915,1.5394,321600000.0
2008-11-28 04:30:00,1.5394,1.5394,1.5379,1.53815,682500000.0
2008-11-28 04:35:00,1.5382,1.53845,1.5376,1.53775,325800000.0
2008-11-28 04:40:00,1.53775,1.53775,1.53695,1.5373,397200000.0
2008-11-28 04:45:00,1.5373,1.53745,1.53645,1.53725,466800000.0
2008-11-28 04:50:00,1.53725,1.53755,1.53645,1.5373,304800000.0
2008-11-28 04:55:00,1.5373,1.5385,1.53705,1.5385,193200000.0
2008-11-28 05:00:00,1.5385,1.53925,1.53765,1.53925,445600000.0
2008-11-28 05:05:00,1.53925,1.5395,1.5386,1.5388,159600000.0
2008-11-28 05:10:00,1.5388,1.5393,1.53805,1.539,192400000.0
2008-11-28 05:15:00,1.539,1.5392,1.53855,1.53865,110200000.0
2008-11-28 05:20:00,1.53885,1.5408,1.53854,1.54055,406700000.0
2008-11-28 05:25:00,1.5405,1.5406,1.5401,1.5404,71000000.0
2008-11-28 05:30:00,1.5404,1.5405,1.54,1.5402,125400000.0
2008-11-28 05:35:00,1.5403,1.5403,1.53965,1.5397,411400000.0
2008-11-28 05:40:00,1.5397,1.53995,1.53909,1.5396,840499987.0
2008-11-28 05:45:00,1.5397,1.53995,1.53945,1.53985,622999999.0
2008-11-28 05:50:00,1.53975,1.53995,1.5375,1.53835,126199999.0
2008-11-28 05:55:00,1.53845,1.53915,1.5384,1.5391,114800000.0
2008-11-28 06:00:00,1.5393,1.53941,1.5389,1.53918,149400000.0
2008-11-28 06:05:00,1.5393,1.53935,1.53881,1.53935,253200000.0
2008-11-28 06:10:00,1.53935,1.5401,1.53919,1.54,190000000.0
2008-11-28 06:15:00,1.53985,1.5399,1.53985,1.5399,206400000.0
2008-11-28 06:20:00,1.53985,1.54,1.5393,1.5394,155400000.0
2008-11-28 06:25:00,1.5393,1.53941,1.53879,1.53903,332650000.0
2008-11-28 06:30:00,1.5391,1.53941,1.53891,1.53915,286200000.0
2008-11-28 06:35:00,1.5392,1.53942,1.53872,1.539,507512000.0
2008-11-28 06:40:00,1.53915,1.5397,1.53882,1.53895,118000000.0
2008-11-28 06:45:00,1.53937,1.53967,1.53915,1.53925,103400000.0
2008-11-28 06:50:00,1.53917,1.53944,1.53901,1.5391,302720000.0
2008-11-28 06:55:00,1.53903,1.53925,1.53882,1.5392,103800000.0
2008-11-28 07:00:00,1.53917,1.53935,1.53895,1.539,214100000.0
2008-11-28 07:05:00,1.539,1.5391,1.53895,1.539,55200000.0
2008-11-28 07:10:00,1.53883,1.53931,1.53795,1.53795,191100000.0
2008-11-28 07:15:00,1.53795,1.5395,1.5376,1.5394,386800000.0
2008-11-28 07:20:00,1.5395,1.5402,1.53835,1.5392,169800000.0
2008-11-28 07:25:00,1.53925,1.5398,1.53908,1.5396,171600000.0
2008-11-28 07:30:00,1.53955,1.5404,1.53895,1.54035,375900000.0
2008-11-28 07:35:00,1.54035,1.54055,1.54015,1.54015,55600000.0
2008-11-28 07:40:00,1.54015,1.54045,1.53986,1.5402,273700000.0
2008-11-28 07:45:00,1.5402,1.5416,1.5397,1.54095,262400000.0
2008-11-28 07:50:00,1.54075,1.541,1.54046,1.54075,182200000.0
2008-11-28 07:55:00,1.54085,1.54145,1.54062,1.5413,124400000.0
2008-11-28 08:00:00,1.54105,1.5419,1.5408,1.5417,70400000.0
2008-11-28 08:05:00,1.54175,1.5421,1.54145,1.54175,156600000.0
2008-11-28 08:10:00,1.54157,1.54225,1.54157,1.54185,124600000.0
2008-11-28 08:15:00,1.54185,1.5419,1.54135,1.54145,89200000.0
2008-11-28 08:20:00,1.54155,1.5421,1.5412,1.5416,268600000.0
2008-11-28 08:25:00,1.5416,1.5425,1.5413,1.5413,183200000.0
2008-11-28 08:30:00,1.5413,1.54195,1.54115,1.54195,198000000.0
2008-11-28 08:35:00,1.542,1.5422,1.54145,1.542,174400000.0
2008-11-28 08:40:00,1.54205,1.5426,1.54205,1.5425,110800000.0
2008-11-28 08:45:00,1.54255,1.54285,1.5425,1.5428,65400000.0
2008-11-28 08:50:00,1.5427,1.5429,1.5422,1.5425,125200000.0
2008-11-28 08:55:00,1.5425,1.5439,1.54245,1.54355,296200000.0
2008-11-28 09:00:00,1.54315,1.54415,1.54315,1.544,277000000.0
2008-11-28 09:05:00,1.544,1.54405,1.54305,1.5431,154800000.0
2008-11-28 09:10:00,1.54315,1.5443,1.5431,1.5439,427400000.0
2008-11-28 09:15:00,1.5439,1.54415,1.54355,1.5436,222100000.0
2008-11-28 09:20:00,1.54365,1.54365,1.5422,1.5422,227100000.0
2008-11-28 09:25:00,1.54235,1.5428,1.54205,1.5425,311400000.0
2008-11-28 09:30:00,1.54255,1.5427,1.54205,1.5424,322600000.0
2008-11-28 09:35:00,1.54235,1.5425,1.5407,1.54075,365600000.0
2008-11-28 09:40:00,1.54075,1.5412,1.5404,1.5406,464900000.0
2008-11-28 09:45:00,1.5407,1.5414,1.5403,1.5413,317300000.0
2008-11-28 09:50:00,1.5413,1.54195,1.54115,1.54165,398500000.0
2008-11-28 09:55:00,1.54165,1.5429,1.5416,1.54265,432100000.0
2008-11-28 10:00:00,1.54265,1.54375,1.54145,1.5427,929500000.0
2008-11-28 10:05:00,1.54275,1.54295,1.5414,1.5417,487300000.0
2008-11-28 10:10:00,1.5417,1.54295,1.5417,1.5417,875500000.0
2008-11-28 10:15:00,1.5417,1.5417,1.54025,1.54065,517340000.0
2008-11-28 10:20:00,1.54065,1.54395,1.5406,1.54355,877740000.0
2008-11-28 10:25:00,1.54355,1.5443,1.54325,1.544,526300000.0
2008-11-28 10:30:00,1.5439,1.5441,1.54355,1.54385,600600000.0
2008-11-28 10:35:00,1.5439,1.54475,1.5439,1.544,1349400000.0
2008-11-28 10:40:00,1.54405,1.54445,1.54355,1.54355,779500000.0
2008-11-28 10:45:00,1.54355,1.54415,1.5423,1.54235,956600000.0
2008-11-28 10:50:00,1.54235,1.5424,1.54065,1.54095,1204700000.0
2008-11-28 10:55:00,1.5409,1.5422,1.54025,1.5422,1226200000.0
2008-11-28 11:00:00,1.5421,1.5422,1.5403,1.5409,985300000.0
2008-11-28 11:05:00,1.5409,1.54235,1.54085,1.5421,1181200000.0
2008-11-28 11:10:00,1.54215,1.5424,1.54105,1.5413,933900000.0
2008-11-28 11:15:00,1.5414,1.5422,1.54085,1.54095,1242300000.0
2008-11-28 11:20:00,1.54105,1.5417,1.54055,1.54085,904800000.0
2008-11-28 11:25:00,1.54075,1.54095,1.53775,1.5381,1219900000.0
2008-11-28 11:30:00,1.5381,1.5387,1.5377,1.53845,991866000.0
2008-11-28 11:35:00,1.5385,1.54005,1.5378,1.53835,928200000.0
2008-11-28 11:40:00,1.5384,1.5403,1.53815,1.53975,1056400000.0
2008-11-28 11:45:00,1.53975,1.5398,1.5381,1.5382,963800000.0
2008-11-28 11:50:00,1.5381,1.5396,1.538,1.5395,750200000.0
2008-11-28 11:55:00,1.53945,1.53985,1.5389,1.5391,711800000.0
2008-11-28 12:00:00,1.53915,1.53945,1.53845,1.53855,937800000.0
2008-11-28 12:05:00,1.53855,1.5395,1.53855,1.5394,943800000.0
2008-11-28 12:10:00,1.5394,1.54055,1.5394,1.5404,952000000.0
2008-11-28 12:15:00,1.5404,1.5413,1.53965,1.54005,1133800000.0
2008-11-28 12:20:00,1.5401,1.5404,1.5385,1.5385,1041600000.0
2008-11-28 12:25:00,1.53835,1.53855,1.5359,1.53685,1911800000.0
2008-11-28 12:30:00,1.5368,1.5379,1.53585,1.53785,1595700000.0
2008-11-28 12:35:00,1.53785,1.53915,1.53775,1.5391,922600000.0
2008-11-28 12:40:00,1.539,1.54035,1.5389,1.5402,929180000.0
2008-11-28 12:45:00,1.5402,1.5404,1.5396,1.5398,561900000.0
2008-11-28 12:50:00,1.5398,1.5401,1.53915,1.5396,694140000.0
2008-11-28 12:55:00,1.53955,1.53975,1.5382,1.5392,1388600000.0
2008-11-28 13:00:00,1.5393,1.54015,1.53865,1.5391,853520000.0
2008-11-28 13:05:00,1.5391,1.5391,1.53715,1.5373,1201360000.0
2008-11-28 13:10:00,1.5373,1.5397,1.53725,1.5397,890620000.0
2008-11-28 13:15:00,1.5397,1.5397,1.5377,1.5383,1254200000.0
2008-11-28 13:20:00,1.53835,1.53835,1.53685,1.5369,1010960000.0
2008-11-28 13:25:00,1.5369,1.538,1.53685,1.5369,785200000.0
2008-11-28 13:30:00,1.5369,1.537,1.53575,1.5358,908000000.0
2008-11-28 13:35:00,1.5358,1.53715,1.53555,1.53685,883000000.0
2008-11-28 13:40:00,1.5369,1.53695,1.53435,1.53475,971000000.0
2008-11-28 13:45:00,1.53475,1.5372,1.53445,1.5372,1449700000.0
2008-11-28 13:50:00,1.5372,1.5372,1.53605,1.53645,974200000.0
2008-11-28 13:55:00,1.53635,1.5365,1.5317,1.53345,1128600000.0
2008-11-28 14:00:00,1.5334,1.5342,1.5325,1.534,740400000.0
2008-11-28 14:05:00,1.534,1.5365,1.533,1.53325,1268600000.0
2008-11-28 14:10:00,1.5332,1.53575,1.53275,1.53445,929200000.0
2008-11-28 14:15:00,1.5344,1.5345,1.5296,1.5307,954300000.0
2008-11-28 14:20:00,1.53075,1.5336,1.5306,1.5329,1146200000.0
2008-11-28 14:25:00,1.53295,1.5333,1.5283,1.52985,1104700000.0
2008-11-28 14:30:00,1.5296,1.5298,1.5257,1.52725,1442000000.0
2008-11-28 14:35:00,1.527,1.53035,1.52635,1.52885,1391100000.0
2008-11-28 14:40:00,1.52845,1.52905,1.52745,1.52895,960600000.0
2008-11-28 14:45:00,1.5289,1.5317,1.5289,1.5305,1126600000.0
2008-11-28 14:50:00,1.5304,1.5307,1.529,1.52935,841500000.0
2008-11-28 14:55:00,1.5293,1.53105,1.5293,1.52955,963800000.0
2008-11-28 15:00:00,1.5296,1.53275,1.52945,1.53275,1071522000.0
2008-11-28 15:05:00,1.53265,1.53455,1.53155,1.53355,938949000.0
2008-11-28 15:10:00,1.53355,1.53365,1.5324,1.5333,878827000.0
2008-11-28 15:15:00,1.5334,1.53385,1.53215,1.53365,1049154000.0
2008-11-28 15:20:00,1.53365,1.5344,1.5332,1.5339,1400100000.0
2008-11-28 15:25:00,1.5339,1.53415,1.53245,1.5329,1474508000.0
2008-11-28 15:30:00,1.5329,1.535,1.53275,1.53485,1011600000.0
2008-11-28 15:35:00,1.53485,1.53695,1.53485,1.5368,1140100000.0
2008-11-28 15:40:00,1.53685,1.53815,1.5362,1.537,1000200000.0
2008-11-28 15:45:00,1.53715,1.53755,1.5358,1.5359,600800000.0
2008-11-28 15:50:00,1.53585,1.5373,1.5357,1.5362,901800000.0
2008-11-28 15:55:00,1.53615,1.5365,1.53495,1.535,707000000.0
2008-11-28 16:00:00,1.53495,1.5359,1.53435,1.5354,819100000.0
2008-11-28 16:05:00,1.5356,1.5359,1.53485,1.53495,596220000.0
2008-11-28 16:10:00,1.53495,1.53515,1.5331,1.5331,784810000.0
2008-11-28 16:15:00,1.5332,1.5333,1.53125,1.53125,965520000.0
2008-11-28 16:20:00,1.53125,1.5321,1.5293,1.5318,1184260000.0
2008-11-28 16:25:00,1.53185,1.5339,1.5318,1.5339,682680000.0
2008-11-28 16:30:00,1.5339,1.5353,1.53335,1.534,828060000.0
2008-11-28 16:35:00,1.534,1.53535,1.5339,1.53535,731560000.0
2008-11-28 16:40:00,1.53485,1.5353,1.5326,1.5326,981220000.0
2008-11-28 16:45:00,1.5322,1.5349,1.5322,1.53345,1202500000.0
2008-11-28 16:50:00,1.533,1.53395,1.5306,1.5307,1124900000.0
2008-11-28 16:55:00,1.53065,1.5323,1.5291,1.5296,1192900000.0
2008-11-28 17:00:00,1.5296,1.5313,1.5296,1.5303,1578300000.0
2008-11-28 17:05:00,1.53025,1.53165,1.5285,1.52995,1770600000.0
2008-11-28 17:10:00,1.52995,1.5307,1.52865,1.5293,1485500000.0
2008-11-28 17:15:00,1.52905,1.53155,1.5289,1.5308,1240000000.0
2008-11-28 17:20:00,1.5308,1.5314,1.53,1.5309,678500000.0
2008-11-28 17:25:00,1.5309,1.53185,1.5306,1.53115,885900000.0
2008-11-28 17:30:00,1.53115,1.53165,1.5298,1.53125,1288700000.0
2008-11-28 17:35:00,1.5312,1.5354,1.5307,1.5343,1585400000.0
2008-11-28 17:40:00,1.53445,1.5346,1.5314,1.5333,1252900000.0
2008-11-28 17:45:00,1.5333,1.5367,1.5333,1.5363,1231200000.0
2008-11-28 17:50:00,1.5363,1.5388,1.53565,1.53755,1278700000.0
2008-11-28 17:55:00,1.5376,1.53915,1.533,1.53435,1418800000.0
2008-11-28 18:00:00,1.53435,1.53495,1.53015,1.53115,1214100000.0
2008-11-28 18:05:00,1.53115,1.53315,1.53115,1.53245,1064500000.0
2008-11-28 18:10:00,1.5323,1.5326,1.5309,1.5315,844700000.0
2008-11-28 18:15:00,1.53155,1.53415,1.5303,1.5337,846800000.0
2008-11-28 18:20:00,1.5337,1.53415,1.5307,1.53155,875800000.0
2008-11-28 18:25:00,1.53155,1.53155,1.5283,1.52845,702200000.0
2008-11-28 18:30:00,1.52835,1.5316,1.52835,1.5293,1117900000.0
2008-11-28 18:35:00,1.5293,1.53085,1.52855,1.5308,628800000.0
2008-11-28 18:40:00,1.53085,1.5334,1.53055,1.53325,694700000.0
2008-11-28 18:45:00,1.5332,1.5361,1.53265,1.53495,702600000.0
2008-11-28 18:50:00,1.53505,1.53705,1.53415,1.5359,519600000.0
2008-11-28 18:55:00,1.5359,1.5362,1.5321,1.53425,527600000.0
2008-11-28 19:00:00,1.5344,1.5359,1.5329,1.5353,600000000.0
2008-11-28 19:05:00,1.5353,1.5363,1.53445,1.5357,493600000.0
2008-11-28 19:10:00,1.5359,1.5376,1.53385,1.53435,792700000.0
2008-11-28 19:15:00,1.53445,1.53535,1.53195,1.5331,768300000.0
2008-11-28 19:20:00,1.5331,1.5338,1.53075,1.5312,648800000.0
2008-11-28 19:25:00,1.5314,1.5314,1.5298,1.5308,511500000.0
2008-11-28 19:30:00,1.531,1.5339,1.5307,1.53375,475300000.0
2008-11-28 19:35:00,1.53375,1.5355,1.5322,1.5351,672800000.0
2008-11-28 19:40:00,1.5351,1.5378,1.53505,1.53745,618300002.0
2008-11-28 19:45:00,1.53745,1.5378,1.5366,1.53705,329800000.0
2008-11-28 19:50:00,1.53695,1.5378,1.5364,1.537,331200000.0
2008-11-28 19:55:00,1.5372,1.5381,1.53675,1.53745,333200000.0
2008-11-28 20:00:00,1.5373,1.5382,1.53715,1.5377,711600001.0
2008-11-28 20:05:00,1.5378,1.53875,1.5369,1.53835,272600000.0
2008-11-28 20:10:00,1.53845,1.54,1.538,1.53965,931000004.0
2008-11-28 20:15:00,1.5397,1.54,1.5374,1.5374,391699998.0
2008-11-28 20:20:00,1.538,1.5382,1.53495,1.5365,518200000.0
2008-11-28 20:25:00,1.53655,1.53755,1.5363,1.5372,208800000.0
2008-11-28 20:30:00,1.5373,1.5377,1.53515,1.53615,166800000.0
2008-11-28 20:35:00,1.53615,1.53765,1.53605,1.537,242600000.0
2008-11-28 20:40:00,1.53715,1.53755,1.5361,1.5366,83500000.0
2008-11-28 20:45:00,1.5366,1.53785,1.5366,1.53765,140300000.0
2008-11-28 20:50:00,1.53775,1.53785,1.53755,1.53765,77800000.0
2008-11-28 20:55:00,1.53765,1.5385,1.53745,1.5377,239100000.0
2008-11-28 21:00:00,1.5376,1.53795,1.53665,1.53795,183700000.0
2008-11-28 21:05:00,1.5379,1.5391,1.5379,1.53895,111100000.0
2008-11-28 21:10:00,1.5389,1.53955,1.5386,1.5391,248800000.0
2008-11-28 21:15:00,1.5391,1.53985,1.5391,1.5398,96400000.0
2008-11-28 21:20:00,1.5397,1.5398,1.5393,1.5395,127000000.0
2008-11-28 21:25:00,1.5396,1.54035,1.5395,1.5401,238200000.0
2008-11-28 21:30:00,1.5401,1.5425,1.5401,1.54195,441000000.0
2008-11-28 21:35:00,1.54185,1.5421,1.5413,1.5414,335800000.0
2008-11-28 21:40:00,1.5414,1.5419,1.5412,1.54145,114000000.0
2008-11-28 21:45:00,1.5414,1.5416,1.54125,1.54145,69600000.0
2008-11-28 21:50:00,1.54145,1.5416,1.5413,1.5414,115200000.0
2008-11-28 21:55:00,1.5414,1.5415,1.54055,1.5409,86100000.0
2008-11-28 22:00:00,1.541,1.5414,1.54095,1.54115,113300000.0
2008-11-28 22:05:00,1.54125,1.54125,1.5408,1.541,120200000.0
2008-11-28 22:10:00,1.541,1.54115,1.54015,1.54115,268000000.0
2008-11-28 22:15:00,1.54097,1.54155,1.54087,1.54125,154800000.0
2008-11-28 22:20:00,1.54125,1.5417,1.54015,1.5409,173500000.0
2008-11-28 22:25:00,1.54061,1.54115,1.5404,1.54105,89800000.0
2008-11-28 22:30:00,1.5411,1.5413,1.54028,1.54115,62400000.0
2008-11-28 22:35:00,1.54115,1.5417,1.54105,1.5417,109800000.0
2008-11-28 22:40:00,1.5418,1.542,1.54135,1.5417,112100000.0
2008-11-28 22:45:00,1.5417,1.5417,1.54125,1.54135,448700000.0
2008-11-28 22:50:00,1.54145,1.5416,1.5413,1.5415,212800000.0
2008-11-28 22:55:00,1.54117,1.54145,1.54065,1.54065,182200000.0
2008-11-28 23:00:00,1.54105,1.54105,1.53995,1.53995,126900000.0
2008-11-28 23:05:00,1.5405,1.5405,1.5386,1.53995,177400000.0
2008-11-28 23:10:00,1.53995,1.54025,1.53935,1.5401,92500000.0
2008-11-28 23:15:00,1.54,1.54,1.53855,1.5389,212900000.0
2008-11-28 23:20:00,1.53845,1.53945,1.53845,1.53865,68000000.0
2008-11-28 23:25:00,1.53845,1.5386,1.53785,1.5382,103200000.0
2008-11-28 23:30:00,1.53815,1.53815,1.53625,1.53687,101900000.0
2008-11-28 23:35:00,1.53735,1.53735,1.53645,1.5371,74600000.0
2008-11-28 23:40:00,1.53665,1.5375,1.5363,1.5365,113400000.0
2008-11-28 23:45:00,1.5365,1.5374,1.5365,1.53735,109600000.0
2008-11-28 23:50:00,1.53745,1.53785,1.537,1.53725,76600000.0
2008-11-28 23:55:00,1.5367,1.5379,1.5365,1.5367,63800000.0
2008-12-01 00:00:00,1.5381,1.5392,1.5378,1.539,220800000.0
2008-12-01 00:05:00,1.5391,1.5393,1.5391,1.5393,110400000.0
2008-12-01 00:10:00,1.5392,1.5393,1.539,1.5393,110400000.0
2008-12-01 00:15:00,1.5396,1.5396,1.5392,1.5394,110400000.0
2008-12-01 00:20:00,1.5392,1.5396,1.5391,1.5396,110400000.0
2008-12-01 00:25:00,1.5395,1.5396,1.5377,1.5378,276000000.0
2008-12-01 00:30:00,1.5377,1.5388,1.5372,1.5383,220800000.0
2008-12-01 00:35:00,1.5384,1.5388,1.5373,1.5375,276000000.0
2008-12-01 00:40:00,1.5374,1.5377,1.5372,1.5373,220800000.0
2008-12-01 00:45:00,1.5374,1.5374,1.5366,1.5368,220800000.0
2008-12-01 00:50:00,1.5369,1.5371,1.5364,1.5364,220800000.0
2008-12-01 00:55:00,1.5365,1.5366,1.5348,1.5348,165600000.0
2008-12-01 01:00:00,1.5342,1.5357,1.5339,1.5352,220800000.0
2008-12-01 01:05:00,1.5353,1.5354,1.535,1.5351,165600000.0
2008-12-01 01:10:00,1.5353,1.5353,1.5349,1.5349,220800000.0
2008-12-01 01:15:00,1.535,1.535,1.5343,1.5344,276000000.0
2008-12-01 01:20:00,1.5346,1.535,1.5332,1.5336,276000000.0
2008-12-01 01:25:00,1.5337,1.5358,1.5337,1.5344,220800000.0
2008-12-01 01:30:00,1.5337,1.5338,1.5326,1.533,276000000.0
2008-12-01 01:35:00,1.5332,1.5333,1.5329,1.5333,220800000.0
2008-12-01 01:40:00,1.5336,1.5341,1.5333,1.5335,220800000.0
2008-12-01 01:45:00,1.5336,1.5342,1.5334,1.5339,220800000.0
2008-12-01 01:50:00,1.5336,1.5341,1.5336,1.5336,220800000.0
2008-12-01 01:55:00,1.5337,1.5351,1.533,1.5332,276000000.0
2008-12-01 02:00:00,1.53405,1.5355,1.5335,1.53505,201000000.0
2008-12-01 02:05:00,1.5351,1.53535,1.53495,1.53505,152400000.0
2008-12-01 02:10:00,1.53505,1.53555,1.53485,1.53495,110000000.0
2008-12-01 02:15:00,1.53495,1.535,1.53405,1.5345,83200000.0
2008-12-01 02:20:00,1.5346,1.5348,1.5331,1.53345,188600000.0
2008-12-01 02:25:00,1.53355,1.53545,1.53345,1.534,163600000.0
2008-12-01 02:30:00,1.53445,1.53445,1.5325,1.5329,167400000.0
2008-12-01 02:35:00,1.533,1.5332,1.5329,1.5332,69400000.0
2008-12-01 02:40:00,1.5331,1.53395,1.5331,1.5335,335600000.0
2008-12-01 02:45:00,1.5334,1.53405,1.5333,1.5337,170400000.0
2008-12-01 02:50:00,1.53375,1.5339,1.5334,1.5339,108800000.0
2008-12-01 02:55:00,1.5341,1.5349,1.53255,1.533,378500000.0
2008-12-01 03:00:00,1.53305,1.5333,1.53255,1.53265,126600000.0
2008-12-01 03:05:00,1.5327,1.5332,1.5325,1.5327,95000000.0
2008-12-01 03:10:00,1.5328,1.5332,1.5323,1.5327,107800000.0
2008-12-01 03:15:00,1.53265,1.53265,1.5313,1.53185,204800000.0
2008-12-01 03:20:00,1.5318,1.5318,1.52865,1.529,633800000.0
2008-12-01 03:25:00,1.529,1.52965,1.52805,1.5282,283400000.0
2008-12-01 03:30:00,1.5282,1.5302,1.5282,1.52975,259800000.0
2008-12-01 03:35:00,1.5299,1.5309,1.52985,1.5304,216600000.0
2008-12-01 03:40:00,1.5307,1.5308,1.52895,1.53065,189800000.0
2008-12-01 03:45:00,1.5306,1.53115,1.53,1.5309,116800000.0
2008-12-01 03:50:00,1.53095,1.5311,1.52875,1.53075,501400000.0
2008-12-01 03:55:00,1.53062,1.5316,1.53043,1.53125,145400000.0
2008-12-01 04:00:00,1.53125,1.5313,1.5307,1.531,89800000.0
2008-12-01 04:05:00,1.53115,1.53135,1.53115,1.5313,107600000.0
2008-12-01 04:10:00,1.5313,1.53225,1.5313,1.532,88400000.0
2008-12-01 04:15:00,1.5322,1.5323,1.5315,1.5319,142000000.0
2008-12-01 04:20:00,1.532,1.532,1.53155,1.53165,128200000.0
2008-12-01 04:25:00,1.532,1.53235,1.53185,1.5322,86400000.0
2008-12-01 04:30:00,1.5322,1.5326,1.5316,1.53165,201800000.0
2008-12-01 04:35:00,1.53165,1.5321,1.53155,1.53205,145200000.0
2008-12-01 04:40:00,1.532,1.53245,1.5315,1.5322,113600000.0
2008-12-01 04:45:00,1.5322,1.5326,1.53185,1.5322,132000000.0
2008-12-01 04:50:00,1.5322,1.5325,1.53191,1.53225,77600000.0
2008-12-01 04:55:00,1.53225,1.53285,1.53215,1.53235,65600000.0
2008-12-01 05:00:00,1.53265,1.53265,1.5321,1.53255,257000000.0
2008-12-01 05:05:00,1.53255,1.5331,1.5323,1.53285,138200000.0
2008-12-01 05:10:00,1.5328,1.53335,1.5324,1.53265,135600000.0
2008-12-01 05:15:00,1.5332,1.53355,1.5326,1.53355,197300000.0
2008-12-01 05:20:00,1.5337,1.53385,1.5334,1.5335,210200000.0
2008-12-01 05:25:00,1.5335,1.53355,1.53295,1.533,258800000.0
2008-12-01 05:30:00,1.53305,1.5332,1.53285,1.53285,135000000.0
2008-12-01 05:35:00,1.5328,1.5328,1.53195,1.532,220000000.0
2008-12-01 05:40:00,1.532,1.5323,1.53185,1.532,188600000.0
2008-12-01 05:45:00,1.532,1.5323,1.53195,1.5323,57000000.0
2008-12-01 05:50:00,1.5322,1.53225,1.53174,1.53179,228300000.0
2008-12-01 05:55:00,1.5321,1.5321,1.53167,1.5319,222000000.0
2008-12-01 06:00:00,1.5319,1.5321,1.53155,1.5318,279300000.0
2008-12-01 06:05:00,1.5319,1.5323,1.5319,1.53215,136000000.0
2008-12-01 06:10:00,1.53215,1.53215,1.5319,1.5319,45200000.0
2008-12-01 06:15:00,1.5319,1.53265,1.5317,1.53265,178000000.0
2008-12-01 06:20:00,1.53265,1.53265,1.5317,1.5318,81200000.0
2008-12-01 06:25:00,1.5317,1.5325,1.5311,1.53155,191000000.0
2008-12-01 06:30:00,1.53175,1.53195,1.5309,1.5311,192600000.0
2008-12-01 06:35:00,1.53095,1.5328,1.5309,1.53275,181400000.0
2008-12-01 06:40:00,1.53275,1.5336,1.5322,1.53325,355800000.0
2008-12-01 06:45:00,1.53325,1.5333,1.53185,1.5326,368800000.0
2008-12-01 06:50:00,1.5334,1.53365,1.53285,1.5333,312200000.0
2008-12-01 06:55:00,1.5334,1.5334,1.53289,1.5333,142600000.0
2008-12-01 07:00:00,1.53335,1.5335,1.53315,1.5335,233600000.0
2008-12-01 07:05:00,1.5334,1.53385,1.5332,1.5335,200000000.0
2008-12-01 07:10:00,1.53335,1.53355,1.53255,1.53275,187200000.0
2008-12-01 07:15:00,1.5328,1.533,1.53236,1.53275,103600000.0
2008-12-01 07:20:00,1.53275,1.53335,1.5325,1.53335,272600000.0
2008-12-01 07:25:00,1.53345,1.5337,1.5331,1.5331,160400000.0
2008-12-01 07:30:00,1.53305,1.5335,1.53225,1.5327,349500000.0
2008-12-01 07:35:00,1.5327,1.53375,1.5327,1.53305,267800000.0
2008-12-01 07:40:00,1.5335,1.53475,1.5334,1.53445,295800000.0
2008-12-01 07:45:00,1.53445,1.53455,1.5341,1.53425,240000000.0
2008-12-01 07:50:00,1.5344,1.5344,1.53435,1.5344,11600000.0
2008-12-01 07:55:00,1.5344,1.53495,1.53422,1.5347,131600000.0
2008-12-01 08:00:00,1.53475,1.53527,1.5347,1.53498,141000000.0
2008-12-01 08:05:00,1.5352,1.5355,1.53455,1.53455,156600000.0
2008-12-01 08:10:00,1.53465,1.53465,1.5336,1.5337,302600000.0
2008-12-01 08:15:00,1.5337,1.53385,1.53275,1.53335,490000000.0
2008-12-01 08:20:00,1.5333,1.53345,1.5316,1.532,218800000.0
2008-12-01 08:25:00,1.532,1.5323,1.53165,1.53205,99800000.0
2008-12-01 08:30:00,1.5321,1.53265,1.53195,1.5322,100800000.0
2008-12-01 08:35:00,1.53215,1.5322,1.531,1.53165,126400000.0
2008-12-01 08:40:00,1.5317,1.5317,1.5291,1.52975,478600000.0
2008-12-01 08:45:00,1.5299,1.53115,1.5299,1.53115,299300000.0
2008-12-01 08:50:00,1.53115,1.53125,1.531,1.531,355400000.0
2008-12-01 08:55:00,1.531,1.5311,1.5308,1.5308,405400000.0
2008-12-01 09:00:00,1.53075,1.53075,1.52973,1.53035,461600000.0
2008-12-01 09:05:00,1.5304,1.5304,1.5288,1.5288,157600000.0
2008-12-01 09:10:00,1.5288,1.5296,1.5288,1.5295,108000000.0
2008-12-01 09:15:00,1.52955,1.53085,1.52945,1.5305,250600000.0
2008-12-01 09:20:00,1.5305,1.5327,1.5304,1.5327,388200000.0
2008-12-01 09:25:00,1.5327,1.53405,1.53215,1.5323,195400000.0
2008-12-01 09:30:00,1.53225,1.53315,1.53225,1.5328,147400000.0
2008-12-01 09:35:00,1.53295,1.53325,1.53255,1.53315,224700000.0
2008-12-01 09:40:00,1.53315,1.53335,1.5324,1.53265,394400000.0
2008-12-01 09:45:00,1.53255,1.5329,1.53145,1.5317,659900000.0
2008-12-01 09:50:00,1.5317,1.53175,1.5301,1.53065,606000000.0
2008-12-01 09:55:00,1.53065,1.5314,1.5259,1.52635,1027800000.0
2008-12-01 10:00:00,1.52645,1.52885,1.5258,1.5281,1109000000.0
2008-12-01 10:05:00,1.5281,1.5283,1.52515,1.5255,1033299999.0
2008-12-01 10:10:00,1.5254,1.5255,1.5225,1.5235,1062600000.0
2008-12-01 10:15:00,1.5235,1.52495,1.52305,1.52475,832800000.0
2008-12-01 10:20:00,1.52485,1.52485,1.51485,1.5167,1178100000.0
2008-12-01 10:25:00,1.5168,1.5202,1.5167,1.5185,1233600000.0
2008-12-01 10:30:00,1.5185,1.5207,1.5175,1.51775,864000000.0
2008-12-01 10:35:00,1.5178,1.51985,1.51775,1.519,615000000.0
2008-12-01 10:40:00,1.519,1.51995,1.51785,1.5187,788800000.0
2008-12-01 10:45:00,1.5187,1.5194,1.5172,1.5194,912100000.0
2008-12-01 10:50:00,1.5195,1.51965,1.51835,1.51945,718100000.0
2008-12-01 10:55:00,1.51955,1.5204,1.519,1.5203,852000000.0
2008-12-01 11:00:00,1.52035,1.52065,1.5189,1.51975,1171200001.0
2008-12-01 11:05:00,1.51975,1.5205,1.51905,1.51925,1359600000.0
2008-12-01 11:10:00,1.51935,1.5206,1.51855,1.5186,785100000.0
2008-12-01 11:15:00,1.5187,1.5187,1.51665,1.5169,1100000000.0
2008-12-01 11:20:00,1.5169,1.5174,1.51645,1.5166,1043300000.0
2008-12-01 11:25:00,1.5166,1.5169,1.5153,1.5155,1286900000.0
2008-12-01 11:30:00,1.51535,1.51535,1.512,1.51235,1073100000.0
2008-12-01 11:35:00,1.51235,1.51275,1.5113,1.5118,1084600000.0
2008-12-01 11:40:00,1.51185,1.51315,1.5112,1.51315,651500000.0
2008-12-01 11:45:00,1.51315,1.5136,1.51255,1.5136,887100001.0
2008-12-01 11:50:00,1.5136,1.51365,1.51115,1.5133,1335300000.0
2008-12-01 11:55:00,1.5133,1.51345,1.51275,1.513,593600000.0
2008-12-01 12:00:00,1.51295,1.51295,1.5118,1.5127,893000000.0
2008-12-01 12:05:00,1.5128,1.5135,1.5107,1.5112,847700000.0
2008-12-01 12:10:00,1.5112,1.5114,1.50875,1.509,1129200000.0
2008-12-01 12:15:00,1.509,1.509,1.5056,1.50635,1399700002.0
2008-12-01 12:20:00,1.50655,1.50715,1.5052,1.5071,1432600000.0
2008-12-01 12:25:00,1.5071,1.5079,1.50665,1.50725,1220700000.0
2008-12-01 12:30:00,1.5075,1.5077,1.5047,1.5048,1509400000.0
2008-12-01 12:35:00,1.5048,1.50485,1.50105,1.5013,1251600000.0
2008-12-01 12:40:00,1.5013,1.5043,1.5011,1.5039,1177300000.0
2008-12-01 12:45:00,1.5039,1.50545,1.50375,1.5046,1436200000.0
2008-12-01 12:50:00,1.50405,1.50495,1.5029,1.5033,1039400000.0
2008-12-01 12:55:00,1.5033,1.50405,1.50295,1.50375,305800000.0
2008-12-01 13:00:00,1.50375,1.5058,1.5032,1.5056,760100000.0
2008-12-01 13:05:00,1.5056,1.5056,1.5037,1.50445,841400000.0
2008-12-01 13:10:00,1.50445,1.5054,1.5042,1.5052,980800000.0
2008-12-01 13:15:00,1.5052,1.5058,1.50425,1.5058,975500000.0
2008-12-01 13:20:00,1.5058,1.50615,1.50465,1.50465,793600000.0
2008-12-01 13:25:00,1.50475,1.50575,1.50465,1.50505,817200000.0
2008-12-01 13:30:00,1.505,1.5051,1.50485,1.50485,410200000.0
2008-12-01 13:35:00,1.50495,1.5052,1.5043,1.5052,925200000.0
2008-12-01 13:40:00,1.5052,1.5054,1.5049,1.5051,947700000.0
2008-12-01 13:45:00,1.5051,1.5052,1.50345,1.5036,1509700000.0
2008-12-01 13:50:00,1.5036,1.5059,1.5035,1.5047,1146200000.0
2008-12-01 13:55:00,1.50485,1.5054,1.5043,1.5046,729900000.0
2008-12-01 14:00:00,1.5046,1.5047,1.5011,1.502,998500000.0
2008-12-01 14:05:00,1.5021,1.5034,1.5017,1.5026,911500000.0
2008-12-01 14:10:00,1.5027,1.5034,1.5025,1.50305,864000000.0
2008-12-01 14:15:00,1.50305,1.5032,1.50165,1.502,1045500000.0
2008-12-01 14:20:00,1.502,1.50305,1.50195,1.50275,496800000.0
2008-12-01 14:25:00,1.5027,1.503,1.49975,1.5001,1163400000.0
2008-12-01 14:30:00,1.5001,1.5002,1.4962,1.49675,1599700000.0
2008-12-01 14:35:00,1.49675,1.4978,1.49635,1.49695,1328900000.0
2008-12-01 14:40:00,1.49695,1.498,1.49615,1.49795,1004100000.0
2008-12-01 14:45:00,1.498,1.49935,1.49795,1.4991,1114400000.0
2008-12-01 14:50:00,1.49915,1.49915,1.49755,1.4979,945900000.0
2008-12-01 14:55:00,1.4979,1.499,1.49735,1.49895,591300000.0
2008-12-01 15:00:00,1.49895,1.4992,1.49755,1.4983,1067700000.0
2008-12-01 15:05:00,1.4983,1.4988,1.49685,1.4973,1713000000.0
2008-12-01 15:10:00,1.49735,1.49835,1.4971,1.49825,2070600000.0
2008-12-01 15:15:00,1.49825,1.4993,1.4968,1.499,2262100003.0
2008-12-01 15:20:00,1.49905,1.49955,1.49775,1.4991,2021600000.0
2008-12-01 15:25:00,1.4991,1.4992,1.4981,1.4981,1647700000.0
2008-12-01 15:30:00,1.4984,1.4987,1.4977,1.4985,1466400000.0
2008-12-01 15:35:00,1.49855,1.5011,1.4984,1.4985,1039700000.0
2008-12-01 15:40:00,1.4984,1.49975,1.4982,1.4982,1184980000.0
2008-12-01 15:45:00,1.4982,1.49835,1.49565,1.49665,1751700000.0
2008-12-01 15:50:00,1.49665,1.4975,1.495,1.4952,2031700000.0
2008-12-01 15:55:00,1.4952,1.49635,1.49325,1.49605,1267900000.0
2008-12-01 16:00:00,1.4961,1.4966,1.4959,1.4964,942600000.0
2008-12-01 16:05:00,1.4964,1.4986,1.4964,1.49775,1505600000.0
2008-12-01 16:10:00,1.49775,1.4986,1.497,1.4973,1906600000.0
2008-12-01 16:15:00,1.49725,1.49765,1.49625,1.49645,2115200000.0
2008-12-01 16:20:00,1.4965,1.49785,1.4964,1.49745,1451100000.0
2008-12-01 16:25:00,1.49735,1.498,1.49565,1.49565,1443000000.0
2008-12-01 16:30:00,1.49575,1.4967,1.4954,1.4965,1074900000.0
2008-12-01 16:35:00,1.49655,1.4971,1.49595,1.497,1554100000.0
2008-12-01 16:40:00,1.4971,1.4971,1.4922,1.49225,2060900000.0
2008-12-01 16:45:00,1.49215,1.49445,1.49115,1.49295,1234300000.0
2008-12-01 16:50:00,1.4928,1.49295,1.49145,1.4926,1329300000.0
2008-12-01 16:55:00,1.4926,1.49325,1.49205,1.49215,1085200000.0
2008-12-01 17:00:00,1.49215,1.49265,1.49045,1.49225,1554899999.0
2008-12-01 17:05:00,1.4923,1.4923,1.48895,1.4897,2343499999.0
2008-12-01 17:10:00,1.48985,1.4904,1.48855,1.4897,2413500000.0
2008-12-01 17:15:00,1.4898,1.49015,1.48905,1.48925,1716000000.0
2008-12-01 17:20:00,1.48925,1.4911,1.4882,1.4907,1889100000.0
2008-12-01 17:25:00,1.4907,1.4909,1.4884,1.4886,1814300000.0
2008-12-01 17:30:00,1.4886,1.48885,1.48495,1.4861,2138900000.0
2008-12-01 17:35:00,1.4861,1.48625,1.48405,1.48475,1857900000.0
2008-12-01 17:40:00,1.4848,1.4862,1.4841,1.4859,1812300000.0
2008-12-01 17:45:00,1.4859,1.48705,1.4859,1.48675,1278900000.0
2008-12-01 17:50:00,1.4867,1.48705,1.4814,1.4825,2122000000.0
2008-12-01 17:55:00,1.4825,1.48395,1.48055,1.48375,2478500000.0
2008-12-01 18:00:00,1.4837,1.4864,1.4835,1.4861,2554000000.0
2008-12-01 18:05:00,1.48615,1.48725,1.48455,1.48515,2010500000.0
2008-12-01 18:10:00,1.48515,1.4871,1.4845,1.4867,1487900001.0
2008-12-01 18:15:00,1.4865,1.4869,1.4851,1.4858,2122899999.0
2008-12-01 18:20:00,1.4857,1.4857,1.4824,1.4841,2023000000.0
2008-12-01 18:25:00,1.48385,1.48465,1.48325,1.4845,1937700000.0
2008-12-01 18:30:00,1.4845,1.48505,1.48305,1.4839,2138900000.0
2008-12-01 18:35:00,1.48385,1.48445,1.4831,1.4835,1988800000.0
2008-12-01 18:40:00,1.4835,1.4848,1.4832,1.4836,1796200000.0
2008-12-01 18:45:00,1.4836,1.48415,1.48285,1.4837,2137600000.0
2008-12-01 18:50:00,1.48365,1.48445,1.48285,1.48315,2157900000.0
2008-12-01 18:55:00,1.48335,1.48435,1.4821,1.4839,1329900000.0
2008-12-01 19:00:00,1.48375,1.4851,1.4827,1.48315,1159000000.0
2008-12-01 19:05:00,1.4832,1.4848,1.48115,1.48205,1528900000.0
2008-12-01 19:10:00,1.4819,1.4827,1.4813,1.48205,1656300000.0
2008-12-01 19:15:00,1.48205,1.4824,1.48075,1.4815,1582600000.0
2008-12-01 19:20:00,1.4815,1.4832,1.4815,1.48235,976100001.0
2008-12-01 19:25:00,1.4824,1.4837,1.4824,1.48335,730100000.0
2008-12-01 19:30:00,1.48335,1.48585,1.48315,1.4856,1230300000.0
2008-12-01 19:35:00,1.4856,1.4866,1.4845,1.4849,1103700000.0
2008-12-01 19:40:00,1.4849,1.4854,1.48325,1.4852,734200000.0
2008-12-01 19:45:00,1.48525,1.4865,1.4852,1.48585,1225100000.0
2008-12-01 19:50:00,1.48585,1.4861,1.4845,1.48475,1212600001.0
2008-12-01 19:55:00,1.48475,1.4851,1.48415,1.48455,1448700000.0
2008-12-01 20:00:00,1.48465,1.48545,1.4845,1.4849,697000000.0
2008-12-01 20:05:00,1.4849,1.48675,1.48475,1.48675,875100000.0
2008-12-01 20:10:00,1.48665,1.48855,1.4866,1.48805,906700000.0
2008-12-01 20:15:00,1.4881,1.4887,1.48675,1.487,569400000.0
2008-12-01 20:20:00,1.487,1.48725,1.4859,1.48605,547000000.0
2008-12-01 20:25:00,1.48605,1.4865,1.4856,1.4861,1185600001.0
2008-12-01 20:30:00,1.486,1.48805,1.486,1.48795,677600000.0
2008-12-01 20:35:00,1.488,1.4884,1.48765,1.48765,673400000.0
2008-12-01 20:40:00,1.48765,1.4885,1.4874,1.4885,562600000.0
2008-12-01 20:45:00,1.4885,1.48955,1.4884,1.4894,651000000.0
2008-12-01 20:50:00,1.4894,1.48965,1.48915,1.4895,526200000.0
2008-12-01 20:55:00,1.4895,1.48975,1.48835,1.4896,612400000.0
2008-12-01 21:00:00,1.48955,1.48985,1.4886,1.48865,472800000.0
2008-12-01 21:05:00,1.4886,1.48915,1.48815,1.4888,273800000.0
2008-12-01 21:10:00,1.4888,1.4894,1.48845,1.4886,505100000.0
2008-12-01 21:15:00,1.4886,1.48875,1.4883,1.48835,309400000.0
2008-12-01 21:20:00,1.48845,1.48865,1.4875,1.48795,365600000.0
2008-12-01 21:25:00,1.488,1.48845,1.48535,1.486,536300000.0
2008-12-01 21:30:00,1.486,1.48795,1.48585,1.48665,684700000.0
2008-12-01 21:35:00,1.4867,1.48685,1.48635,1.4864,358000000.0
2008-12-01 21:40:00,1.48635,1.4879,1.4855,1.4873,618000000.0
2008-12-01 21:45:00,1.48715,1.4913,1.48715,1.49075,990500000.0
2008-12-01 21:50:00,1.4909,1.49275,1.4901,1.49255,1026782000.0
2008-12-01 21:55:00,1.4925,1.4948,1.49085,1.49085,918400000.0
2008-12-01 22:00:00,1.49085,1.491,1.4895,1.49035,393800000.0
2008-12-01 22:05:00,1.49025,1.49185,1.49025,1.49135,489200000.0
2008-12-01 22:10:00,1.49145,1.4917,1.491,1.49105,309200000.0
2008-12-01 22:15:00,1.49105,1.4911,1.4896,1.4897,235400000.0
2008-12-01 22:20:00,1.48965,1.48965,1.48815,1.48835,331800000.0
2008-12-01 22:25:00,1.48835,1.4893,1.48815,1.489,635200000.0
2008-12-01 22:30:00,1.4892,1.4894,1.4886,1.4894,511400000.0
2008-12-01 22:35:00,1.4894,1.4897,1.48855,1.48915,561800000.0
2008-12-01 22:40:00,1.48915,1.48915,1.4876,1.4877,423200000.0
2008-12-01 22:45:00,1.4877,1.48785,1.4856,1.4868,450000000.0
2008-12-01 22:50:00,1.4868,1.487,1.48405,1.48405,709400000.0
2008-12-01 22:55:00,1.48405,1.4845,1.4825,1.4825,490600000.0
2008-12-01 23:00:00,1.48265,1.485,1.48245,1.48445,741900000.0
2008-12-01 23:05:00,1.4845,1.48655,1.4839,1.486,572900000.0
2008-12-01 23:10:00,1.486,1.48765,1.4858,1.4875,472800000.0
2008-12-01 23:15:00,1.48755,1.48865,1.4873,1.48855,274300000.0
2008-12-01 23:20:00,1.48855,1.4888,1.4885,1.4886,227800000.0
2008-12-01 23:25:00,1.48885,1.4897,1.48875,1.4897,591800000.0
2008-12-01 23:30:00,1.4897,1.48985,1.48865,1.489,458800000.0
2008-12-01 23:35:00,1.489,1.4898,1.489,1.48905,429800000.0
2008-12-01 23:40:00,1.48905,1.48945,1.48895,1.48915,157700000.0
2008-12-01 23:45:00,1.48915,1.4892,1.48795,1.4887,472600000.0
2008-12-01 23:50:00,1.48885,1.4893,1.48865,1.4893,273400000.0
2008-12-01 23:55:00,1.4892,1.4892,1.4879,1.4885,218800000.0
2008-12-02 00:00:00,1.48855,1.48855,1.4878,1.4883,88600000.0
2008-12-02 00:05:00,1.4883,1.4886,1.4878,1.4883,155200000.0
2008-12-02 00:10:00,1.48825,1.48865,1.4878,1.48865,79400000.0
2008-12-02 00:15:00,1.48865,1.4896,1.488,1.4889,192000000.0
2008-12-02 00:20:00,1.489,1.48945,1.48825,1.4892,216200000.0
2008-12-02 00:25:00,1.4892,1.4894,1.4885,1.48905,137200000.0
2008-12-02 00:30:00,1.489,1.48935,1.48805,1.4888,211800000.0
2008-12-02 00:35:00,1.48885,1.48925,1.48855,1.48855,163600000.0
2008-12-02 00:40:00,1.48855,1.4892,1.4885,1.4891,140800000.0
2008-12-02 00:45:00,1.48915,1.48935,1.4884,1.48855,114200000.0
2008-12-02 00:50:00,1.4885,1.48855,1.48801,1.48836,152400000.0
2008-12-02 00:55:00,1.4884,1.48863,1.48808,1.48857,124400000.0
2008-12-02 01:00:00,1.4885,1.4885,1.48776,1.48785,263700000.0
2008-12-02 01:05:00,1.4881,1.4883,1.4865,1.48805,218000000.0
2008-12-02 01:10:00,1.48771,1.48805,1.4875,1.48805,146000000.0
2008-12-02 01:15:00,1.4877,1.4877,1.4853,1.48555,422800000.0
2008-12-02 01:20:00,1.4856,1.48685,1.4854,1.48685,907000000.0
2008-12-02 01:25:00,1.4868,1.4868,1.4853,1.4856,1253200000.0
2008-12-02 01:30:00,1.4856,1.4857,1.4844,1.485,550400000.0
2008-12-02 01:35:00,1.485,1.4857,1.48495,1.4851,165600000.0
2008-12-02 01:40:00,1.4851,1.48605,1.485,1.4851,672200000.0
2008-12-02 01:45:00,1.4851,1.4857,1.4839,1.4856,631000000.0
2008-12-02 01:50:00,1.48555,1.4861,1.48525,1.4861,178800000.0
2008-12-02 01:55:00,1.4861,1.4863,1.4854,1.48585,64200000.0
2008-12-02 02:00:00,1.4858,1.48665,1.4858,1.4862,155200000.0
2008-12-02 02:05:00,1.4861,1.4872,1.4861,1.48655,241200000.0
2008-12-02 02:10:00,1.4865,1.48845,1.4864,1.48845,192800000.0
2008-12-02 02:15:00,1.4885,1.489,1.4882,1.48865,400400002.0
2008-12-02 02:20:00,1.48875,1.4888,1.48825,1.4885,125600000.0
2008-12-02 02:25:00,1.48845,1.4887,1.48818,1.48865,105600000.0
2008-12-02 02:30:00,1.48865,1.49,1.48865,1.48975,278000000.0
2008-12-02 02:35:00,1.48985,1.4917,1.48975,1.49145,191600000.0
2008-12-02 02:40:00,1.49145,1.4922,1.4913,1.4919,201700000.0
2008-12-02 02:45:00,1.492,1.493,1.4918,1.4927,218100000.0
2008-12-02 02:50:00,1.49265,1.49295,1.48985,1.4906,514600000.0
2008-12-02 02:55:00,1.4906,1.4906,1.48805,1.48895,356900000.0
2008-12-02 03:00:00,1.48925,1.49175,1.4888,1.49115,316041000.0
2008-12-02 03:05:00,1.49115,1.4916,1.4909,1.4909,245800000.0
2008-12-02 03:10:00,1.4909,1.4912,1.4905,1.49055,396500000.0
2008-12-02 03:15:00,1.49055,1.491,1.4901,1.491,230800000.0
2008-12-02 03:20:00,1.491,1.4925,1.4907,1.49215,309900000.0
2008-12-02 03:25:00,1.4919,1.4924,1.4918,1.49235,93400000.0
2008-12-02 03:30:00,1.49235,1.4926,1.49155,1.49165,122600000.0
2008-12-02 03:35:00,1.4916,1.4918,1.4914,1.4914,85200000.0
2008-12-02 03:40:00,1.4914,1.4918,1.491,1.4915,159600000.0
2008-12-02 03:45:00,1.4915,1.49285,1.4915,1.49275,76200000.0
2008-12-02 03:50:00,1.49275,1.4933,1.4925,1.4931,100200000.0
2008-12-02 03:55:00,1.49305,1.4933,1.4928,1.49285,31600000.0
2008-12-02 04:00:00,1.493,1.4937,1.49275,1.4935,211800001.0
2008-12-02 04:05:00,1.4935,1.4935,1.49195,1.49235,264400000.0
2008-12-02 04:10:00,1.4925,1.49255,1.49195,1.4924,56000000.0
2008-12-02 04:15:00,1.4924,1.4931,1.4924,1.4931,158400000.0
2008-12-02 04:20:00,1.49305,1.4931,1.4923,1.4926,131800000.0
2008-12-02 04:25:00,1.49265,1.4933,1.49235,1.49295,165400000.0
2008-12-02 04:30:00,1.4929,1.49315,1.4926,1.4931,137800000.0
2008-12-02 04:35:00,1.49295,1.4932,1.49265,1.49315,126200000.0
2008-12-02 04:40:00,1.49315,1.4932,1.4921,1.4921,217400000.0
2008-12-02 04:45:00,1.4921,1.49245,1.49176,1.49205,271600000.0
2008-12-02 04:50:00,1.49215,1.49215,1.49105,1.49115,250600000.0
2008-12-02 04:55:00,1.49115,1.4917,1.49105,1.4913,169000000.0
2008-12-02 05:00:00,1.49113,1.4921,1.49108,1.4921,286200000.0
2008-12-02 05:05:00,1.4921,1.4935,1.4921,1.4935,134100000.0
2008-12-02 05:10:00,1.4934,1.4934,1.49295,1.4931,215800000.0
2008-12-02 05:15:00,1.49275,1.4932,1.49247,1.493,198400000.0
2008-12-02 05:20:00,1.49275,1.493,1.49215,1.49225,226200000.0
2008-12-02 05:25:00,1.49225,1.4924,1.49185,1.49185,69800000.0
2008-12-02 05:30:00,1.49185,1.49215,1.4917,1.492,62000000.0
2008-12-02 05:35:00,1.492,1.4924,1.49165,1.49175,78200000.0
2008-12-02 05:40:00,1.49175,1.49195,1.4916,1.49175,66700000.0
2008-12-02 05:45:00,1.4917,1.4918,1.49115,1.49115,76440000.0
2008-12-02 05:50:00,1.49105,1.49115,1.48995,1.49,190040000.0
2008-12-02 05:55:00,1.48985,1.49055,1.4889,1.48915,382400000.0
2008-12-02 06:00:00,1.48925,1.48928,1.4885,1.489,175000000.0
2008-12-02 06:05:00,1.489,1.49,1.48855,1.48995,158200000.0
2008-12-02 06:10:00,1.4901,1.4904,1.48955,1.49035,118000000.0
2008-12-02 06:15:00,1.4904,1.49075,1.48995,1.4906,221400000.0
2008-12-02 06:20:00,1.49055,1.49095,1.4903,1.4909,118400000.0
2008-12-02 06:25:00,1.49075,1.49125,1.49005,1.491,278400000.0
2008-12-02 06:30:00,1.49105,1.492,1.49065,1.492,185800000.0
2008-12-02 06:35:00,1.492,1.4922,1.49135,1.4916,110000000.0
2008-12-02 06:40:00,1.49143,1.4924,1.49096,1.4924,80800000.0
2008-12-02 06:45:00,1.4924,1.49255,1.49225,1.4924,50800000.0
2008-12-02 06:50:00,1.49245,1.4926,1.4921,1.4923,413400000.0
2008-12-02 06:55:00,1.49245,1.49255,1.49207,1.4925,59200000.0
2008-12-02 07:00:00,1.4926,1.4938,1.492,1.4928,788480000.0
2008-12-02 07:05:00,1.4928,1.4928,1.49115,1.4923,244900000.0
2008-12-02 07:10:00,1.4921,1.4936,1.49138,1.49315,408799999.0
2008-12-02 07:15:00,1.4931,1.4932,1.49175,1.4921,386600000.0
2008-12-02 07:20:00,1.4921,1.4927,1.49115,1.4912,194000000.0
2008-12-02 07:25:00,1.4911,1.4917,1.49025,1.49105,339000000.0
2008-12-02 07:30:00,1.4911,1.4912,1.4896,1.48975,269100000.0
2008-12-02 07:35:00,1.48975,1.4907,1.4895,1.4906,807200000.0
2008-12-02 07:40:00,1.49005,1.49065,1.48945,1.4897,280600000.0
2008-12-02 07:45:00,1.4897,1.48995,1.48845,1.48855,982199986.0
2008-12-02 07:50:00,1.4886,1.4897,1.4884,1.4888,195000000.0
2008-12-02 07:55:00,1.4888,1.4888,1.4863,1.48635,288980000.0
2008-12-02 08:00:00,1.48635,1.48635,1.48485,1.4851,352600000.0
2008-12-02 08:05:00,1.4851,1.48705,1.4847,1.4867,151400000.0
2008-12-02 08:10:00,1.4869,1.4881,1.48665,1.4877,350400000.0
2008-12-02 08:15:00,1.48775,1.4883,1.4869,1.4878,269400000.0
2008-12-02 08:20:00,1.4878,1.4889,1.4876,1.4884,330000000.0
2008-12-02 08:25:00,1.48845,1.4888,1.4865,1.4865,493900000.0
2008-12-02 08:30:00,1.4865,1.48655,1.48595,1.48645,205200000.0
2008-12-02 08:35:00,1.4865,1.4899,1.48625,1.4872,504700000.0
2008-12-02 08:40:00,1.48725,1.4882,1.4872,1.4873,239400000.0
2008-12-02 08:45:00,1.48725,1.4874,1.48625,1.48665,420680000.0
2008-12-02 08:50:00,1.48655,1.4872,1.48598,1.48621,501600000.0
2008-12-02 08:55:00,1.4866,1.4871,1.4866,1.4871,312400002.0
2008-12-02 09:00:00,1.4872,1.488,1.4871,1.488,168400000.0
2008-12-02 09:05:00,1.488,1.4901,1.48675,1.48795,1050300008.0
2008-12-02 09:10:00,1.4879,1.488,1.48685,1.4876,154600000.0
2008-12-02 09:15:00,1.4876,1.48865,1.4868,1.4875,377700000.0
2008-12-02 09:20:00,1.4875,1.48795,1.4871,1.48795,263600000.0
2008-12-02 09:25:00,1.4878,1.48985,1.4878,1.48825,630800000.0
2008-12-02 09:30:00,1.48825,1.48865,1.488,1.4881,335800000.0
2008-12-02 09:35:00,1.4881,1.4897,1.4881,1.48955,722000000.0
2008-12-02 09:40:00,1.48955,1.48975,1.48815,1.48865,497500000.0
2008-12-02 09:45:00,1.4887,1.4896,1.4881,1.4894,665000000.0
2008-12-02 09:50:00,1.48935,1.4897,1.48735,1.48825,836500000.0
2008-12-02 09:55:00,1.48825,1.48875,1.48765,1.4885,915700000.0
2008-12-02 10:00:00,1.4885,1.48935,1.4875,1.4882,823400000.0
2008-12-02 10:05:00,1.4882,1.4893,1.48745,1.4877,1392100000.0
2008-12-02 10:10:00,1.4877,1.48845,1.48465,1.48475,1037500000.0
2008-12-02 10:15:00,1.4846,1.4849,1.481,1.48225,1384500000.0
2008-12-02 10:20:00,1.4822,1.4836,1.48215,1.48335,907500000.0
2008-12-02 10:25:00,1.48335,1.48345,1.47935,1.4796,1701700001.0
2008-12-02 10:30:00,1.47965,1.4808,1.4795,1.48045,1002800000.0
2008-12-02 10:35:00,1.48045,1.4807,1.4786,1.4787,874100000.0
2008-12-02 10:40:00,1.47865,1.48065,1.47845,1.4804,657400000.0
2008-12-02 10:45:00,1.48045,1.48065,1.47915,1.48,950500000.0
2008-12-02 10:50:00,1.48,1.48045,1.4785,1.47935,930000000.0
2008-12-02 10:55:00,1.47955,1.4803,1.47885,1.4791,821400000.0
2008-12-02 11:00:00,1.4791,1.48055,1.479,1.47965,1027600000.0
2008-12-02 11:05:00,1.4797,1.4828,1.47955,1.48175,1265900000.0
2008-12-02 11:10:00,1.48175,1.48285,1.48105,1.4818,1132200000.0
2008-12-02 11:15:00,1.4818,1.48335,1.48175,1.48275,955800000.0
2008-12-02 11:20:00,1.48275,1.48545,1.48255,1.48405,1477600000.0
2008-12-02 11:25:00,1.48415,1.4873,1.4839,1.48615,1584300000.0
2008-12-02 11:30:00,1.48615,1.4864,1.48425,1.48475,1316700000.0
2008-12-02 11:35:00,1.48475,1.4853,1.4845,1.48505,1282300000.0
2008-12-02 11:40:00,1.4851,1.48525,1.48435,1.48455,697200000.0
2008-12-02 11:45:00,1.4845,1.4847,1.48415,1.4845,655300000.0
2008-12-02 11:50:00,1.4845,1.48505,1.4835,1.485,1075460000.0
2008-12-02 11:55:00,1.4851,1.4851,1.4837,1.48455,831040000.0
2008-12-02 12:00:00,1.48455,1.48525,1.4837,1.48465,847680000.0
2008-12-02 12:05:00,1.48485,1.4853,1.4835,1.48355,1016300000.0
2008-12-02 12:10:00,1.4835,1.4838,1.4827,1.48325,1184140000.0
2008-12-02 12:15:00,1.48325,1.4835,1.48225,1.48265,1195100000.0
2008-12-02 12:20:00,1.4827,1.48425,1.4826,1.4836,879360000.0
2008-12-02 12:25:00,1.4835,1.48415,1.4826,1.48305,619340000.0
2008-12-02 12:30:00,1.4832,1.4832,1.481,1.48245,1095980000.0
2008-12-02 12:35:00,1.48245,1.48265,1.48025,1.4804,838400000.0
2008-12-02 12:40:00,1.48035,1.4818,1.4799,1.4811,585640000.0
2008-12-02 12:45:00,1.481,1.4816,1.48015,1.4807,744500000.0
2008-12-02 12:50:00,1.48075,1.4812,1.48025,1.4809,806900000.0
2008-12-02 12:55:00,1.4809,1.4809,1.4793,1.4796,794000000.0
2008-12-02 13:00:00,1.4796,1.4802,1.47895,1.47965,966000000.0
2008-12-02 13:05:00,1.47965,1.47965,1.4774,1.4794,940100000.0
2008-12-02 13:10:00,1.47935,1.4801,1.47835,1.47835,794900000.0
2008-12-02 13:15:00,1.4784,1.4812,1.47815,1.48065,904900000.0
2008-12-02 13:20:00,1.4806,1.4814,1.48055,1.48095,653400000.0
2008-12-02 13:25:00,1.48105,1.4814,1.4803,1.4806,832900000.0
2008-12-02 13:30:00,1.4806,1.4807,1.4794,1.47985,954400000.0
2008-12-02 13:35:00,1.4798,1.4823,1.47965,1.48185,1539099999.0
2008-12-02 13:40:00,1.48185,1.48275,1.4814,1.4827,1218700000.0
2008-12-02 13:45:00,1.4827,1.4827,1.481,1.4819,1308700000.0
2008-12-02 13:50:00,1.4821,1.4825,1.4814,1.48195,1077000000.0
2008-12-02 13:55:00,1.48195,1.48195,1.4796,1.48055,2166300000.0
2008-12-02 14:00:00,1.4802,1.4838,1.48005,1.48295,1420300000.0
2008-12-02 14:05:00,1.4829,1.48565,1.4829,1.48365,1443700000.0
2008-12-02 14:10:00,1.4836,1.489,1.4836,1.4871,1406200000.0
2008-12-02 14:15:00,1.4871,1.4938,1.4871,1.4938,1582200000.0
2008-12-02 14:20:00,1.49395,1.49645,1.4919,1.4963,1224840000.0
2008-12-02 14:25:00,1.49625,1.4968,1.493,1.4932,1129190001.0
2008-12-02 14:30:00,1.4932,1.4933,1.4907,1.49115,1886100000.0
2008-12-02 14:35:00,1.4903,1.49345,1.4903,1.4905,1521242000.0
2008-12-02 14:40:00,1.4905,1.4939,1.4905,1.4937,836000000.0
2008-12-02 14:45:00,1.4937,1.494,1.4919,1.4938,1006100000.0
2008-12-02 14:50:00,1.4938,1.496,1.49345,1.49575,1529600000.0
2008-12-02 14:55:00,1.4958,1.49895,1.49555,1.4988,1491500000.0
2008-12-02 15:00:00,1.49895,1.4991,1.49775,1.49815,1105860000.0
2008-12-02 15:05:00,1.49815,1.49855,1.49715,1.49835,674998400.0
2008-12-02 15:10:00,1.49855,1.4995,1.4969,1.49885,890300000.0
2008-12-02 15:15:00,1.49895,1.50305,1.49895,1.5009,1073950000.0
2008-12-02 15:20:00,1.50085,1.50215,1.50005,1.50065,879600000.0
2008-12-02 15:25:00,1.50065,1.5022,1.5002,1.50025,889200000.0
2008-12-02 15:30:00,1.5003,1.50275,1.50015,1.5027,1001900000.0
2008-12-02 15:35:00,1.5028,1.5068,1.50265,1.50555,1370035200.0
2008-12-02 15:40:00,1.50545,1.5055,1.5045,1.5049,656595600.0
2008-12-02 15:45:00,1.5049,1.5053,1.5034,1.5037,632680000.0
2008-12-02 15:50:00,1.5037,1.50425,1.5027,1.5028,734336200.0
2008-12-02 15:55:00,1.5029,1.5043,1.50145,1.5043,909050000.0
2008-12-02 16:00:00,1.5044,1.5057,1.5037,1.5039,738495000.0
2008-12-02 16:05:00,1.5039,1.504,1.5004,1.5004,615405000.0
2008-12-02 16:10:00,1.50035,1.5012,1.4986,1.5007,1029500000.0
2008-12-02 16:15:00,1.5007,1.5037,1.5006,1.5035,987700000.0
2008-12-02 16:20:00,1.5035,1.50355,1.5012,1.5023,816090260.0
2008-12-02 16:25:00,1.50225,1.5043,1.50225,1.5037,824100000.0
2008-12-02 16:30:00,1.5038,1.50455,1.5024,1.504,750496560.0
2008-12-02 16:35:00,1.50405,1.50635,1.50405,1.5057,936600000.0
2008-12-02 16:40:00,1.50565,1.50565,1.50105,1.5025,988845200.0
2008-12-02 16:45:00,1.5025,1.5026,1.4997,1.50005,864900000.0
2008-12-02 16:50:00,1.50005,1.50235,1.49945,1.5009,838400000.0
2008-12-02 16:55:00,1.50085,1.5017,1.49975,1.5005,886300000.0
2008-12-02 17:00:00,1.50045,1.5026,1.49965,1.5026,929200000.0
2008-12-02 17:05:00,1.5027,1.50455,1.50235,1.5041,795040000.0
2008-12-02 17:10:00,1.5041,1.5048,1.5031,1.5033,916180000.0
2008-12-02 17:15:00,1.5033,1.50465,1.50195,1.50275,965480000.0
2008-12-02 17:20:00,1.5027,1.50285,1.50095,1.5015,960720000.0
2008-12-02 17:25:00,1.5015,1.5015,1.4996,1.5003,992020000.0
2008-12-02 17:30:00,1.50035,1.5015,1.49945,1.49995,930400000.0
2008-12-02 17:35:00,1.49995,1.5,1.49695,1.4977,1008600000.0
2008-12-02 17:40:00,1.4977,1.49865,1.4962,1.4965,1128600000.0
2008-12-02 17:45:00,1.4965,1.49775,1.49525,1.49585,1054700000.0
2008-12-02 17:50:00,1.496,1.4964,1.49425,1.49425,918900000.0
2008-12-02 17:55:00,1.49425,1.4951,1.49315,1.4936,1042000000.0
2008-12-02 18:00:00,1.4936,1.49575,1.49335,1.49455,935700000.0
2008-12-02 18:05:00,1.49455,1.495,1.49325,1.4939,911000000.0
2008-12-02 18:10:00,1.4939,1.49425,1.48945,1.49005,676300000.0
2008-12-02 18:15:00,1.49005,1.49105,1.4888,1.49095,837900000.0
2008-12-02 18:20:00,1.491,1.49165,1.4902,1.4905,730600000.0
2008-12-02 18:25:00,1.4905,1.49195,1.4892,1.4913,721700000.0
2008-12-02 18:30:00,1.4913,1.4918,1.48885,1.4894,700600000.0
2008-12-02 18:35:00,1.4894,1.49125,1.4894,1.4906,527400000.0
2008-12-02 18:40:00,1.49065,1.49085,1.4895,1.49005,458700000.0
2008-12-02 18:45:00,1.49005,1.4916,1.4895,1.4915,455900000.0
2008-12-02 18:50:00,1.4915,1.4929,1.4909,1.49285,662400000.0
2008-12-02 18:55:00,1.493,1.4948,1.49295,1.4945,932100000.0
2008-12-02 19:00:00,1.4945,1.4951,1.4924,1.4927,415000000.0
2008-12-02 19:05:00,1.4927,1.49475,1.49145,1.4946,603600000.0
2008-12-02 19:10:00,1.4946,1.49525,1.4932,1.49455,569000000.0
2008-12-02 19:15:00,1.49455,1.4951,1.49375,1.4947,597300000.0
2008-12-02 19:20:00,1.49475,1.4967,1.49475,1.49655,488900000.0
2008-12-02 19:25:00,1.49655,1.49765,1.49605,1.49685,577600000.0
2008-12-02 19:30:00,1.49685,1.49685,1.49425,1.49495,600500000.0
2008-12-02 19:35:00,1.49495,1.4953,1.4936,1.49365,399500000.0
2008-12-02 19:40:00,1.49365,1.4942,1.4931,1.4942,408000000.0
2008-12-02 19:45:00,1.4942,1.49465,1.4926,1.4929,747799997.0
2008-12-02 19:50:00,1.49295,1.49305,1.4904,1.49075,448900000.0
2008-12-02 19:55:00,1.49075,1.4929,1.4903,1.49105,544000000.0
2008-12-02 20:00:00,1.49105,1.4915,1.49055,1.4912,323700000.0
2008-12-02 20:05:00,1.4912,1.4912,1.4902,1.4902,259400000.0
2008-12-02 20:10:00,1.4902,1.4919,1.4902,1.4919,296900000.0
2008-12-02 20:15:00,1.4919,1.4934,1.4919,1.4926,499500000.0
2008-12-02 20:20:00,1.4926,1.49335,1.49245,1.49295,428800000.0
2008-12-02 20:25:00,1.4929,1.493,1.4918,1.49235,465200000.0
2008-12-02 20:30:00,1.4923,1.49275,1.49155,1.49185,335100000.0
2008-12-02 20:35:00,1.49195,1.49255,1.49175,1.49185,377600000.0
2008-12-02 20:40:00,1.4919,1.4924,1.49145,1.4921,188600000.0
2008-12-02 20:45:00,1.4921,1.493,1.49175,1.49235,444600000.0
2008-12-02 20:50:00,1.4924,1.4924,1.49085,1.491,342300000.0
2008-12-02 20:55:00,1.49095,1.4917,1.49075,1.49125,359300000.0
2008-12-02 21:00:00,1.4913,1.49135,1.4896,1.4897,275000000.0
2008-12-02 21:05:00,1.48965,1.48965,1.48615,1.48615,667200000.0
2008-12-02 21:10:00,1.4862,1.48705,1.48555,1.4869,589400000.0
2008-12-02 21:15:00,1.4869,1.4874,1.4858,1.4864,346700000.0
2008-12-02 21:20:00,1.4864,1.48735,1.48595,1.48715,468300000.0
2008-12-02 21:25:00,1.48715,1.4872,1.48655,1.4871,361800000.0
2008-12-02 21:30:00,1.4871,1.4876,1.4865,1.48745,407500000.0
2008-12-02 21:35:00,1.48745,1.48755,1.48675,1.4875,344800000.0
2008-12-02 21:40:00,1.48755,1.48865,1.4873,1.488,485200000.0
2008-12-02 21:45:00,1.488,1.4882,1.4878,1.4882,340200000.0
2008-12-02 21:50:00,1.4882,1.491,1.48805,1.4888,408100000.0
2008-12-02 21:55:00,1.4888,1.4893,1.48715,1.48715,406800000.0
2008-12-02 22:00:00,1.48725,1.48725,1.486,1.486,341400000.0
2008-12-02 22:05:00,1.4861,1.48645,1.4857,1.48605,254900000.0
2008-12-02 22:10:00,1.48605,1.4864,1.486,1.4862,121500000.0
2008-12-02 22:15:00,1.4864,1.489,1.4863,1.489,251900000.0
2008-12-02 22:20:00,1.4892,1.48955,1.488,1.48895,346100000.0
2008-12-02 22:25:00,1.48895,1.48965,1.48855,1.48925,507400000.0
2008-12-02 22:30:00,1.48915,1.4898,1.48905,1.4895,288700000.0
2008-12-02 22:35:00,1.4897,1.4909,1.48955,1.4901,355700000.0
2008-12-02 22:40:00,1.4901,1.49025,1.4897,1.4901,275500000.0
2008-12-02 22:45:00,1.4901,1.49015,1.48895,1.48915,495700000.0
2008-12-02 22:50:00,1.48915,1.4895,1.48885,1.4894,339900000.0
2008-12-02 22:55:00,1.48945,1.4905,1.48925,1.48955,282600000.0
2008-12-02 23:00:00,1.4895,1.49,1.4891,1.48945,360800000.0
2008-12-02 23:05:00,1.48955,1.4896,1.48905,1.4896,210700000.0
2008-12-02 23:10:00,1.48965,1.4919,1.48965,1.49065,537000000.0
2008-12-02 23:15:00,1.49065,1.4909,1.49035,1.49065,199400000.0
2008-12-02 23:20:00,1.49065,1.4907,1.48995,1.48995,154400000.0
2008-12-02 23:25:00,1.4902,1.4903,1.4898,1.4899,135800000.0
2008-12-02 23:30:00,1.49015,1.4903,1.4893,1.48985,252700000.0
2008-12-02 23:35:00,1.48995,1.4902,1.48935,1.4899,188600000.0
2008-12-02 23:40:00,1.48995,1.4905,1.48985,1.49045,305600000.0
2008-12-02 23:45:00,1.49045,1.4905,1.48995,1.49045,116600000.0
2008-12-02 23:50:00,1.4906,1.4911,1.4901,1.4907,229500000.0
2008-12-02 23:55:00,1.4907,1.492,1.4901,1.4916,329000000.0
2008-12-03 00:00:00,1.4917,1.4917,1.48961,1.49025,157200000.0
2008-12-03 00:05:00,1.49045,1.4912,1.49045,1.49075,126200000.0
2008-12-03 00:10:00,1.491,1.4916,1.49069,1.49069,180800000.0
2008-12-03 00:15:00,1.4917,1.4918,1.4914,1.49165,52800000.0
2008-12-03 00:20:00,1.49165,1.49165,1.49119,1.49123,104000000.0
2008-12-03 00:25:00,1.49165,1.49165,1.4909,1.4914,63500000.0
2008-12-03 00:30:00,1.4914,1.49145,1.4913,1.4914,40400000.0
2008-12-03 00:35:00,1.49135,1.49155,1.49122,1.49143,93400000.0
2008-12-03 00:40:00,1.49156,1.492,1.49102,1.49158,137000000.0
2008-12-03 00:45:00,1.4917,1.49171,1.49145,1.4916,243800000.0
2008-12-03 00:50:00,1.4916,1.4918,1.4915,1.4916,768000000.0
2008-12-03 00:55:00,1.4916,1.49185,1.49145,1.4916,251200000.0
2008-12-03 01:00:00,1.4916,1.4916,1.49065,1.49105,766200000.0
2008-12-03 01:05:00,1.49105,1.4916,1.491,1.4913,674900000.0
2008-12-03 01:10:00,1.4913,1.4916,1.49115,1.49125,326200000.0
2008-12-03 01:15:00,1.49125,1.4917,1.49125,1.4917,88600000.0
2008-12-03 01:20:00,1.4915,1.49165,1.49145,1.4915,290800000.0
2008-12-03 01:25:00,1.4915,1.4915,1.4907,1.4909,102400000.0
2008-12-03 01:30:00,1.4909,1.49145,1.49075,1.49085,104100000.0
2008-12-03 01:35:00,1.4908,1.4908,1.48885,1.489,601400000.0
2008-12-03 01:40:00,1.489,1.4894,1.48755,1.48865,514700000.0
2008-12-03 01:45:00,1.48845,1.48905,1.4882,1.48845,160200000.0
2008-12-03 01:50:00,1.48865,1.489,1.48845,1.4889,290200000.0
2008-12-03 01:55:00,1.4889,1.49015,1.4889,1.4897,150200000.0
2008-12-03 02:00:00,1.4897,1.48995,1.4893,1.4894,64000000.0
2008-12-03 02:05:00,1.4894,1.4894,1.48763,1.48827,188800000.0
2008-12-03 02:10:00,1.4883,1.4885,1.48655,1.48655,327200000.0
2008-12-03 02:15:00,1.48665,1.4886,1.48655,1.4874,312600000.0
2008-12-03 02:20:00,1.4874,1.48775,1.4873,1.48735,115400000.0
2008-12-03 02:25:00,1.48735,1.4878,1.48675,1.48775,188800000.0
2008-12-03 02:30:00,1.4876,1.4897,1.4874,1.48965,161800000.0
2008-12-03 02:35:00,1.4897,1.4897,1.488,1.4887,145400000.0
2008-12-03 02:40:00,1.4887,1.4891,1.4886,1.48865,56200000.0
2008-12-03 02:45:00,1.4886,1.48885,1.4885,1.4886,106000000.0
2008-12-03 02:50:00,1.4886,1.4886,1.4876,1.48825,166800000.0
2008-12-03 02:55:00,1.48835,1.4884,1.4868,1.487,130800000.0
2008-12-03 03:00:00,1.48715,1.4874,1.4867,1.4871,94000000.0
2008-12-03 03:05:00,1.4871,1.48755,1.48675,1.48725,83800000.0
2008-12-03 03:10:00,1.48726,1.48726,1.48679,1.4872,141200000.0
2008-12-03 03:15:00,1.4872,1.4874,1.48715,1.4873,157800000.0
2008-12-03 03:20:00,1.48725,1.4877,1.48725,1.4877,87400000.0
2008-12-03 03:25:00,1.4877,1.48815,1.4873,1.48795,95400000.0
2008-12-03 03:30:00,1.4879,1.48805,1.4871,1.4873,119400000.0
2008-12-03 03:35:00,1.4873,1.4876,1.48705,1.4876,363800000.0
2008-12-03 03:40:00,1.48765,1.48875,1.48745,1.48855,187000000.0
2008-12-03 03:45:00,1.4885,1.48915,1.4885,1.489,98800000.0
2008-12-03 03:50:00,1.4891,1.4903,1.4887,1.4892,220100000.0
2008-12-03 03:55:00,1.4893,1.48985,1.4891,1.4893,166800000.0
2008-12-03 04:00:00,1.4893,1.48965,1.4892,1.48955,148000000.0
2008-12-03 04:05:00,1.48955,1.48955,1.4888,1.4891,47800000.0
2008-12-03 04:10:00,1.4892,1.4899,1.4891,1.4893,86000000.0
2008-12-03 04:15:00,1.4893,1.4896,1.48875,1.4893,310800000.0
2008-12-03 04:20:00,1.4893,1.48975,1.4891,1.4891,90000000.0
2008-12-03 04:25:00,1.4893,1.48965,1.48884,1.4896,202800000.0
2008-12-03 04:30:00,1.4894,1.49075,1.48905,1.4906,271600000.0
2008-12-03 04:35:00,1.4906,1.4911,1.4906,1.4908,140000000.0
2008-12-03 04:40:00,1.4908,1.49115,1.49065,1.4908,177800000.0
2008-12-03 04:45:00,1.4908,1.4911,1.4907,1.49095,168000000.0
2008-12-03 04:50:00,1.49095,1.4916,1.49095,1.4916,183000000.0
2008-12-03 04:55:00,1.49175,1.493,1.4917,1.4925,524800000.0
2008-12-03 05:00:00,1.4925,1.4925,1.49085,1.4921,452800000.0
2008-12-03 05:05:00,1.4921,1.4921,1.4912,1.4916,472200000.0
2008-12-03 05:10:00,1.4916,1.4916,1.4912,1.49125,75600000.0
2008-12-03 05:15:00,1.4912,1.49147,1.49085,1.4912,158300000.0
2008-12-03 05:20:00,1.4912,1.4915,1.49075,1.49135,104200000.0
2008-12-03 05:25:00,1.49145,1.49225,1.4914,1.492,92600000.0
2008-12-03 05:30:00,1.49185,1.49225,1.4914,1.492,237800000.0
2008-12-03 05:35:00,1.49215,1.4925,1.49185,1.4923,320000000.0
2008-12-03 05:40:00,1.4923,1.49295,1.4907,1.4909,363200000.0
2008-12-03 05:45:00,1.49085,1.4909,1.48985,1.49029,246500000.0
2008-12-03 05:50:00,1.49045,1.49145,1.49005,1.49135,430000000.0
2008-12-03 05:55:00,1.49125,1.4925,1.49085,1.49205,272800000.0
2008-12-03 06:00:00,1.49205,1.4922,1.49015,1.4903,293600000.0
2008-12-03 06:05:00,1.4904,1.49085,1.4894,1.4899,362400000.0
2008-12-03 06:10:00,1.4899,1.4905,1.48945,1.49,233400000.0
2008-12-03 06:15:00,1.48995,1.4914,1.4899,1.4904,292400000.0
2008-12-03 06:20:00,1.4904,1.4907,1.48995,1.4904,206200000.0
2008-12-03 06:25:00,1.49019,1.49065,1.4896,1.4899,214400000.0
2008-12-03 06:30:00,1.4897,1.48985,1.4879,1.48865,519800000.0
2008-12-03 06:35:00,1.48895,1.4895,1.48785,1.488,739882000.0
2008-12-03 06:40:00,1.4881,1.4885,1.48785,1.488,411800000.0
2008-12-03 06:45:00,1.488,1.488,1.4871,1.4874,487000000.0
2008-12-03 06:50:00,1.4871,1.4874,1.4858,1.48635,793500000.0
2008-12-03 06:55:00,1.48635,1.4877,1.48635,1.4873,285000000.0
2008-12-03 07:00:00,1.4873,1.48745,1.48665,1.48675,260600000.0
2008-12-03 07:05:00,1.48675,1.48681,1.4864,1.4866,170000000.0
2008-12-03 07:10:00,1.4866,1.48685,1.4865,1.48665,90200000.0
2008-12-03 07:15:00,1.4866,1.4875,1.4866,1.48695,89000000.0
2008-12-03 07:20:00,1.4871,1.48875,1.4871,1.48865,171200000.0
2008-12-03 07:25:00,1.48855,1.48855,1.4868,1.4876,451300000.0
2008-12-03 07:30:00,1.4877,1.4879,1.48685,1.48728,332900000.0
2008-12-03 07:35:00,1.4874,1.48779,1.48701,1.4876,221400000.0
2008-12-03 07:40:00,1.4876,1.4882,1.4872,1.4882,230300000.0
2008-12-03 07:45:00,1.48825,1.48825,1.48764,1.4879,112000000.0
2008-12-03 07:50:00,1.4879,1.4885,1.4878,1.4884,57800000.0
2008-12-03 07:55:00,1.4884,1.48925,1.48785,1.48895,166400000.0
2008-12-03 08:00:00,1.48895,1.48935,1.48895,1.48928,235800000.0
2008-12-03 08:05:00,1.48935,1.49035,1.4891,1.4892,298400000.0
2008-12-03 08:10:00,1.48925,1.4899,1.489,1.48955,154800000.0
2008-12-03 08:15:00,1.48935,1.49015,1.4886,1.48985,514700000.0
2008-12-03 08:20:00,1.48975,1.49015,1.48955,1.48965,352500000.0
2008-12-03 08:25:00,1.48965,1.4907,1.4885,1.4889,720200000.0
2008-12-03 08:30:00,1.4889,1.4893,1.488,1.48825,662200000.0
2008-12-03 08:35:00,1.48825,1.48825,1.4864,1.4865,288600000.0
2008-12-03 08:40:00,1.4865,1.4872,1.48605,1.48605,2820640997.0
2008-12-03 08:45:00,1.48605,1.48665,1.48515,1.4853,619200002.0
2008-12-03 08:50:00,1.48525,1.4862,1.4852,1.4858,311500000.0
2008-12-03 08:55:00,1.4858,1.486,1.4853,1.4859,298400000.0
2008-12-03 09:00:00,1.4859,1.48665,1.48585,1.4861,155900000.0
2008-12-03 09:05:00,1.4863,1.48715,1.48588,1.48715,244400000.0
2008-12-03 09:10:00,1.48705,1.4879,1.48705,1.48735,362800000.0
2008-12-03 09:15:00,1.48735,1.48735,1.4859,1.486,585700000.0
2008-12-03 09:20:00,1.48595,1.4884,1.48585,1.4884,466900000.0
2008-12-03 09:25:00,1.4884,1.48875,1.48695,1.4879,458160000.0
2008-12-03 09:30:00,1.4879,1.4893,1.48775,1.4892,751399999.0
2008-12-03 09:35:00,1.4892,1.4914,1.4889,1.49075,901900001.0
2008-12-03 09:40:00,1.49075,1.4909,1.4892,1.4901,1041300000.0
2008-12-03 09:45:00,1.4901,1.4927,1.49,1.4913,1045400000.0
2008-12-03 09:50:00,1.4913,1.49185,1.4905,1.4909,807800000.0
2008-12-03 09:55:00,1.4909,1.49095,1.4893,1.49025,505300000.0
2008-12-03 10:00:00,1.49025,1.4913,1.49,1.49015,1170920000.0
2008-12-03 10:05:00,1.4903,1.492,1.49,1.4906,652860000.0
2008-12-03 10:10:00,1.4906,1.49125,1.4886,1.4898,993600000.0
2008-12-03 10:15:00,1.4898,1.4908,1.4878,1.4879,619280000.0
2008-12-03 10:20:00,1.4879,1.48795,1.4864,1.48685,905960001.0
2008-12-03 10:25:00,1.4869,1.48725,1.4829,1.4838,624200000.0
2008-12-03 10:30:00,1.4838,1.48385,1.48275,1.4832,833600000.0
2008-12-03 10:35:00,1.4832,1.4832,1.4771,1.47725,1250320000.0
2008-12-03 10:40:00,1.4773,1.47805,1.47515,1.47715,1502800000.0
2008-12-03 10:45:00,1.47715,1.4777,1.47555,1.4769,1293390004.0
2008-12-03 10:50:00,1.47675,1.4785,1.4763,1.4773,1502800000.0
2008-12-03 10:55:00,1.47745,1.4775,1.47635,1.4771,1296460000.0
2008-12-03 11:00:00,1.4771,1.4781,1.47655,1.47765,685660000.0
2008-12-03 11:05:00,1.47765,1.47815,1.4766,1.47805,868600000.0
2008-12-03 11:10:00,1.4781,1.4781,1.47355,1.4737,967599999.0
2008-12-03 11:15:00,1.4737,1.4738,1.47055,1.4707,1237500000.0
2008-12-03 11:20:00,1.4707,1.47365,1.4707,1.4725,775580000.0
2008-12-03 11:25:00,1.47255,1.47265,1.47115,1.47115,642400000.0
2008-12-03 11:30:00,1.4712,1.47305,1.471,1.4719,922080000.0
2008-12-03 11:35:00,1.47185,1.47215,1.4665,1.4672,1220500000.0
2008-12-03 11:40:00,1.4672,1.4689,1.467,1.46815,1061900000.0
2008-12-03 11:45:00,1.46815,1.4684,1.46715,1.46775,716880000.0
2008-12-03 11:50:00,1.4678,1.4688,1.467,1.4686,1083380000.0
2008-12-03 11:55:00,1.4686,1.4686,1.4666,1.46665,844900000.0
2008-12-03 12:00:00,1.46665,1.46795,1.4664,1.4673,930980000.0
2008-12-03 12:05:00,1.4673,1.4716,1.4673,1.4714,1138800000.0
2008-12-03 12:10:00,1.4715,1.47185,1.4675,1.4685,846000000.0
2008-12-03 12:15:00,1.4685,1.4691,1.46695,1.46795,801000000.0
2008-12-03 12:20:00,1.46795,1.4716,1.46795,1.47155,719700000.0
2008-12-03 12:25:00,1.47145,1.4715,1.46985,1.4709,762000000.0
2008-12-03 12:30:00,1.4709,1.4716,1.46915,1.47065,973500000.0
2008-12-03 12:35:00,1.47055,1.47115,1.46925,1.47115,795200000.0
2008-12-03 12:40:00,1.4712,1.4743,1.4711,1.47375,1032600000.0
2008-12-03 12:45:00,1.4738,1.47505,1.4721,1.47265,1052900000.0
2008-12-03 12:50:00,1.4727,1.4728,1.47155,1.4724,644700000.0
2008-12-03 12:55:00,1.4724,1.47375,1.4708,1.4733,1011700000.0
2008-12-03 13:00:00,1.4733,1.4743,1.47235,1.4737,807100000.0
2008-12-03 13:05:00,1.4737,1.4738,1.47075,1.4731,917900000.0
2008-12-03 13:10:00,1.47315,1.4737,1.472,1.47335,650800000.0
2008-12-03 13:15:00,1.4733,1.47345,1.4717,1.4731,681800000.0
2008-12-03 13:20:00,1.4731,1.47675,1.473,1.4752,790000000.0
2008-12-03 13:25:00,1.47525,1.47605,1.4743,1.47535,386900000.0
2008-12-03 13:30:00,1.47545,1.47755,1.4743,1.4757,616900000.0
2008-12-03 13:35:00,1.4757,1.47655,1.47525,1.47565,534900000.0
2008-12-03 13:40:00,1.4758,1.4766,1.47515,1.4758,948000000.0
2008-12-03 13:45:00,1.47575,1.4759,1.4742,1.4758,783600000.0
2008-12-03 13:50:00,1.4758,1.47595,1.474,1.474,602220000.0
2008-12-03 13:55:00,1.474,1.47415,1.47295,1.47405,779600000.0
2008-12-03 14:00:00,1.47395,1.4743,1.47345,1.4742,540400000.0
2008-12-03 14:05:00,1.4742,1.4743,1.4734,1.4735,697800000.0
2008-12-03 14:10:00,1.4735,1.4741,1.47295,1.4741,742500000.0
2008-12-03 14:15:00,1.4739,1.4745,1.47305,1.4734,989800000.0
2008-12-03 14:20:00,1.4734,1.4741,1.47325,1.47385,717000000.0
2008-12-03 14:25:00,1.47385,1.4767,1.47375,1.47545,1068700000.0
2008-12-03 14:30:00,1.47545,1.47615,1.4741,1.4741,870600000.0
2008-12-03 14:35:00,1.4741,1.4769,1.4741,1.4761,812200000.0
2008-12-03 14:40:00,1.47605,1.4768,1.4754,1.47555,740600000.0
2008-12-03 14:45:00,1.47555,1.4761,1.47425,1.4752,967200000.0
2008-12-03 14:50:00,1.4752,1.4766,1.47455,1.4766,1262600000.0
2008-12-03 14:55:00,1.4768,1.47795,1.4761,1.4769,1029400000.0
2008-12-03 15:00:00,1.4769,1.47815,1.47645,1.4766,1010700000.0
2008-12-03 15:05:00,1.47665,1.4777,1.47645,1.4767,719100000.0
2008-12-03 15:10:00,1.4767,1.47705,1.4765,1.47675,736600000.0
2008-12-03 15:15:00,1.4767,1.4769,1.47525,1.4757,909799998.0
2008-12-03 15:20:00,1.4756,1.4756,1.4722,1.47285,1161200000.0
2008-12-03 15:25:00,1.47285,1.473,1.4695,1.4702,991600000.0
2008-12-03 15:30:00,1.47015,1.4738,1.4695,1.473,951500000.0
2008-12-03 15:35:00,1.473,1.47515,1.4714,1.47445,884000000.0
2008-12-03 15:40:00,1.47475,1.475,1.47275,1.4736,863800000.0
2008-12-03 15:45:00,1.4736,1.47405,1.4729,1.47305,762700000.0
2008-12-03 15:50:00,1.47305,1.4775,1.4728,1.47715,836600000.0
2008-12-03 15:55:00,1.47715,1.47805,1.4761,1.47705,1067900000.0
2008-12-03 16:00:00,1.47705,1.47715,1.47605,1.4768,872200000.0
2008-12-03 16:05:00,1.47695,1.477,1.4757,1.4758,767800000.0
2008-12-03 16:10:00,1.47575,1.4769,1.47565,1.4765,575200000.0
2008-12-03 16:15:00,1.4766,1.4766,1.47425,1.47455,705600000.0
2008-12-03 16:20:00,1.47475,1.47525,1.47345,1.4739,565500000.0
2008-12-03 16:25:00,1.4738,1.4761,1.47375,1.47575,648200000.0
2008-12-03 16:30:00,1.47575,1.47815,1.47575,1.47765,913200000.0
2008-12-03 16:35:00,1.4777,1.4796,1.4774,1.47855,885600000.0
2008-12-03 16:40:00,1.47865,1.47905,1.4776,1.4785,1120200000.0
2008-12-03 16:45:00,1.4785,1.4785,1.47565,1.47625,933300000.0
2008-12-03 16:50:00,1.4763,1.47785,1.476,1.47685,1086000000.0
2008-12-03 16:55:00,1.4769,1.47705,1.4746,1.47485,1029900000.0
2008-12-03 17:00:00,1.47485,1.4761,1.4741,1.47585,935000000.0
2008-12-03 17:05:00,1.47585,1.47875,1.4758,1.4761,1276400000.0
2008-12-03 17:10:00,1.4762,1.4762,1.47415,1.47595,799800000.0
2008-12-03 17:15:00,1.476,1.4765,1.47485,1.47505,636700000.0
2008-12-03 17:20:00,1.47505,1.47625,1.47415,1.4743,1149400000.0
2008-12-03 17:25:00,1.47435,1.477,1.4743,1.4769,846600000.0
2008-12-03 17:30:00,1.4769,1.4775,1.4761,1.47725,1095200000.0
2008-12-03 17:35:00,1.4771,1.4789,1.47645,1.47665,1091400000.0
2008-12-03 17:40:00,1.47675,1.4778,1.47655,1.4774,1118500000.0
2008-12-03 17:45:00,1.4774,1.47935,1.47735,1.4787,1378400000.0
2008-12-03 17:50:00,1.47885,1.48175,1.47865,1.48175,1163600000.0
2008-12-03 17:55:00,1.4818,1.4826,1.48015,1.48195,1043900000.0
2008-12-03 18:00:00,1.482,1.48215,1.4793,1.4803,876400000.0
2008-12-03 18:05:00,1.4804,1.4808,1.47975,1.4803,744000000.0
2008-12-03 18:10:00,1.4803,1.4806,1.47945,1.48025,985800000.0
2008-12-03 18:15:00,1.4803,1.4805,1.4775,1.47765,978000000.0
2008-12-03 18:20:00,1.47765,1.4781,1.47465,1.4766,1010300000.0
2008-12-03 18:25:00,1.4766,1.47895,1.4758,1.4772,813800000.0
2008-12-03 18:30:00,1.47715,1.47775,1.4752,1.4762,829400000.0
2008-12-03 18:35:00,1.47635,1.4768,1.4755,1.47665,700000000.0
2008-12-03 18:40:00,1.47655,1.4779,1.47655,1.47685,654800000.0
2008-12-03 18:45:00,1.4769,1.47745,1.47675,1.47725,577900000.0
2008-12-03 18:50:00,1.47725,1.47815,1.47665,1.4779,483000000.0
2008-12-03 18:55:00,1.4779,1.47825,1.4768,1.47785,865400000.0
2008-12-03 19:00:00,1.4778,1.4778,1.47225,1.4728,803800000.0
2008-12-03 19:05:00,1.47285,1.4748,1.47155,1.47295,752300000.0
2008-12-03 19:10:00,1.47295,1.47375,1.4729,1.47345,570900000.0
2008-12-03 19:15:00,1.4735,1.4738,1.47305,1.4733,445900000.0
2008-12-03 19:20:00,1.47335,1.47415,1.4733,1.47375,194900000.0
2008-12-03 19:25:00,1.4738,1.475,1.47355,1.4739,658000000.0
2008-12-03 19:30:00,1.47385,1.47565,1.47365,1.47435,465300000.0
2008-12-03 19:35:00,1.4743,1.4766,1.4738,1.4763,419000000.0
2008-12-03 19:40:00,1.47635,1.4765,1.4742,1.47485,500000000.0
2008-12-03 19:45:00,1.4749,1.47745,1.4746,1.47655,482000000.0
2008-12-03 19:50:00,1.47655,1.4768,1.47605,1.4768,293400000.0
2008-12-03 19:55:00,1.4768,1.477,1.475,1.4753,353900000.0
2008-12-03 20:00:00,1.47525,1.4757,1.47365,1.4741,338600000.0
2008-12-03 20:05:00,1.4741,1.4741,1.47245,1.47275,467800000.0
2008-12-03 20:10:00,1.4728,1.4739,1.47275,1.4739,386600000.0
2008-12-03 20:15:00,1.47385,1.4753,1.47375,1.47475,456600000.0
2008-12-03 20:20:00,1.4748,1.475,1.47275,1.47285,293100000.0
2008-12-03 20:25:00,1.47285,1.47445,1.47245,1.4733,339400000.0
2008-12-03 20:30:00,1.47315,1.47335,1.4725,1.47325,208600000.0
2008-12-03 20:35:00,1.4732,1.47345,1.4722,1.47265,290600000.0
2008-12-03 20:40:00,1.47265,1.47265,1.4705,1.4712,704100000.0
2008-12-03 20:45:00,1.4711,1.4731,1.47085,1.4731,351600000.0
2008-12-03 20:50:00,1.47315,1.47325,1.47195,1.4727,403100000.0
2008-12-03 20:55:00,1.47275,1.4728,1.4716,1.47195,398800000.0
2008-12-03 21:00:00,1.47185,1.47295,1.47185,1.4729,223400000.0
2008-12-03 21:05:00,1.4729,1.4732,1.47105,1.47255,477400000.0
2008-12-03 21:10:00,1.47265,1.47505,1.47205,1.47235,702500000.0
2008-12-03 21:15:00,1.4724,1.4732,1.47225,1.4729,576000000.0
2008-12-03 21:20:00,1.47275,1.4731,1.4724,1.47275,443400000.0
2008-12-03 21:25:00,1.47275,1.4737,1.4727,1.4731,298800000.0
2008-12-03 21:30:00,1.47345,1.47395,1.473,1.4737,571400000.0
2008-12-03 21:35:00,1.4737,1.4753,1.4737,1.4741,473500000.0
2008-12-03 21:40:00,1.4741,1.47465,1.4733,1.47395,462200000.0
2008-12-03 21:45:00,1.47375,1.4754,1.47375,1.47465,517100000.0
2008-12-03 21:50:00,1.4747,1.4749,1.47415,1.4743,772500000.0
2008-12-03 21:55:00,1.4743,1.4743,1.47235,1.47235,445000000.0
2008-12-03 22:00:00,1.47235,1.47365,1.472,1.47335,338000000.0
2008-12-03 22:05:00,1.4733,1.47575,1.47305,1.4756,401400000.0
2008-12-03 22:10:00,1.4754,1.4759,1.4751,1.47555,216200000.0
2008-12-03 22:15:00,1.4757,1.47595,1.4738,1.47455,321000000.0
2008-12-03 22:20:00,1.47455,1.47525,1.4738,1.47455,348800000.0
2008-12-03 22:25:00,1.47455,1.47515,1.47395,1.4747,395600000.0
2008-12-03 22:30:00,1.4747,1.47505,1.4744,1.4746,118600000.0
2008-12-03 22:35:00,1.4745,1.47465,1.4737,1.4746,210700000.0
2008-12-03 22:40:00,1.4746,1.47635,1.4746,1.47505,338700000.0
2008-12-03 22:45:00,1.475,1.47595,1.4748,1.4755,377000000.0
2008-12-03 22:50:00,1.47545,1.4757,1.4747,1.47555,315000000.0
2008-12-03 22:55:00,1.4755,1.4774,1.47545,1.4772,320800000.0
2008-12-03 23:00:00,1.4772,1.47775,1.47645,1.47725,527000000.0
2008-12-03 23:05:00,1.47725,1.4774,1.4763,1.4774,216200000.0
2008-12-03 23:10:00,1.4774,1.4774,1.4764,1.4771,204800000.0
2008-12-03 23:15:00,1.4771,1.4775,1.4769,1.4775,305400000.0
2008-12-03 23:20:00,1.47745,1.4777,1.4768,1.4771,216400000.0
2008-12-03 23:25:00,1.477,1.47765,1.47685,1.47715,226600000.0
2008-12-03 23:30:00,1.4771,1.4777,1.47675,1.47675,203800000.0
2008-12-03 23:35:00,1.47675,1.4768,1.4766,1.4768,82400000.0
2008-12-03 23:40:00,1.4768,1.4773,1.4768,1.47725,63200000.0
2008-12-03 23:45:00,1.4771,1.4775,1.47695,1.4772,184000000.0
2008-12-03 23:50:00,1.47715,1.4778,1.477,1.47735,99400000.0
2008-12-03 23:55:00,1.4775,1.4782,1.4771,1.47805,151000000.0
2008-12-04 00:00:00,1.47805,1.4792,1.47705,1.4792,109200000.0
2008-12-04 00:05:00,1.4783,1.4797,1.4783,1.47935,171800000.0
2008-12-04 00:10:00,1.4793,1.4802,1.4789,1.4802,391200000.0
2008-12-04 00:15:00,1.48025,1.48025,1.47955,1.48,139200000.0
2008-12-04 00:20:00,1.48,1.48,1.4797,1.4798,146640000.0
2008-12-04 00:25:00,1.4798,1.4798,1.4796,1.4797,41840000.0
2008-12-04 00:30:00,1.4797,1.4797,1.479,1.47905,88280000.0
2008-12-04 00:35:00,1.479,1.479,1.47865,1.47895,110999998.0
2008-12-04 00:40:00,1.4789,1.4792,1.4769,1.47695,227880000.0
2008-12-04 00:45:00,1.47665,1.4781,1.475,1.4774,316205000.0
2008-12-04 00:50:00,1.4773,1.4779,1.47715,1.47785,122400000.0
2008-12-04 00:55:00,1.47785,1.4783,1.47765,1.47785,102700000.0
2008-12-04 01:00:00,1.47775,1.4779,1.47705,1.4773,196800000.0
2008-12-04 01:05:00,1.4773,1.4775,1.47725,1.4775,77600000.0
2008-12-04 01:10:00,1.4775,1.479,1.4775,1.4789,124400000.0
2008-12-04 01:15:00,1.4789,1.4792,1.47825,1.4792,174800000.0
2008-12-04 01:20:00,1.4792,1.4792,1.47745,1.4778,291100000.0
2008-12-04 01:25:00,1.47795,1.478,1.47755,1.4777,125600000.0
2008-12-04 01:30:00,1.4777,1.4782,1.4777,1.47795,90800000.0
2008-12-04 01:35:00,1.47795,1.47805,1.4769,1.4773,230400000.0
2008-12-04 01:40:00,1.4774,1.4774,1.47665,1.47665,430200000.0
2008-12-04 01:45:00,1.47665,1.47785,1.4766,1.47785,251200000.0
2008-12-04 01:50:00,1.4775,1.4779,1.47705,1.47723,118200000.0
2008-12-04 01:55:00,1.47755,1.4777,1.47745,1.4776,88000000.0
2008-12-04 02:00:00,1.4776,1.4776,1.47585,1.47585,422400000.0
2008-12-04 02:05:00,1.47645,1.4771,1.476,1.47655,181500000.0
2008-12-04 02:10:00,1.47655,1.4775,1.47645,1.4767,184400000.0
2008-12-04 02:15:00,1.47665,1.47725,1.47631,1.477,186800000.0
2008-12-04 02:20:00,1.477,1.477,1.4766,1.47665,67800000.0
2008-12-04 02:25:00,1.4765,1.4765,1.47605,1.47645,45400000.0
2008-12-04 02:30:00,1.47645,1.47645,1.47575,1.47625,58200000.0
2008-12-04 02:35:00,1.4762,1.4765,1.47584,1.47587,123400000.0
2008-12-04 02:40:00,1.47635,1.47645,1.47615,1.47625,35400000.0
2008-12-04 02:45:00,1.47625,1.47625,1.4758,1.476,76600000.0
2008-12-04 02:50:00,1.47595,1.4761,1.4743,1.4744,168800000.0
2008-12-04 02:55:00,1.47425,1.47515,1.47425,1.4744,294800000.0
2008-12-04 03:00:00,1.4744,1.4751,1.47435,1.4749,150480000.0
2008-12-04 03:05:00,1.4749,1.4752,1.47455,1.4752,228680000.0
2008-12-04 03:10:00,1.475,1.475,1.47445,1.4748,53800000.0
2008-12-04 03:15:00,1.4747,1.4751,1.4742,1.4742,147480000.0
2008-12-04 03:20:00,1.47445,1.4751,1.4743,1.4749,223000000.0
2008-12-04 03:25:00,1.4749,1.47535,1.47455,1.47505,166000000.0
2008-12-04 03:30:00,1.47505,1.4752,1.47474,1.475,121000000.0
2008-12-04 03:35:00,1.475,1.47625,1.475,1.47595,258680000.0
2008-12-04 03:40:00,1.476,1.4775,1.47585,1.4772,340460000.0
2008-12-04 03:45:00,1.47695,1.47745,1.47665,1.4771,148000000.0
2008-12-04 03:50:00,1.4771,1.4774,1.4766,1.4772,125140000.0
2008-12-04 03:55:00,1.4772,1.47785,1.4769,1.4772,157440000.0
2008-12-04 04:00:00,1.4776,1.4777,1.47665,1.47665,87800000.0
2008-12-04 04:05:00,1.47665,1.4773,1.47665,1.47705,126800000.0
2008-12-04 04:10:00,1.47705,1.47735,1.477,1.47725,115800000.0
2008-12-04 04:15:00,1.47725,1.4777,1.47705,1.4774,181800000.0
2008-12-04 04:20:00,1.47735,1.4777,1.4772,1.4772,205400000.0
2008-12-04 04:25:00,1.4772,1.4774,1.47685,1.477,316000000.0
2008-12-04 04:30:00,1.477,1.4772,1.47635,1.4767,280600000.0
2008-12-04 04:35:00,1.4767,1.4767,1.47605,1.4764,209200000.0
2008-12-04 04:40:00,1.4764,1.4764,1.4761,1.4761,129400000.0
2008-12-04 04:45:00,1.4761,1.4769,1.4761,1.47655,272000000.0
2008-12-04 04:50:00,1.47685,1.4772,1.47655,1.47715,144200000.0
2008-12-04 04:55:00,1.47715,1.47775,1.4768,1.4775,387600000.0
2008-12-04 05:00:00,1.4775,1.4778,1.4772,1.47725,208400000.0
2008-12-04 05:05:00,1.47705,1.478,1.47705,1.47785,170200000.0
2008-12-04 05:10:00,1.47775,1.47835,1.47775,1.478,132200000.0
2008-12-04 05:15:00,1.478,1.47805,1.47735,1.4775,224800000.0
2008-12-04 05:20:00,1.4775,1.4782,1.47715,1.4777,285200000.0
2008-12-04 05:25:00,1.4777,1.478,1.477,1.4771,228000000.0
2008-12-04 05:30:00,1.4771,1.4776,1.4771,1.4773,175120000.0
2008-12-04 05:35:00,1.4773,1.47785,1.47695,1.47785,118600000.0
2008-12-04 05:40:00,1.47775,1.47825,1.4772,1.4772,281480002.0
2008-12-04 05:45:00,1.4771,1.47765,1.4771,1.47749,148400000.0
2008-12-04 05:50:00,1.47737,1.47798,1.47721,1.47757,268800000.0
2008-12-04 05:55:00,1.47753,1.47792,1.47714,1.47763,339200000.0
2008-12-04 06:00:00,1.47761,1.47793,1.47718,1.47718,384300000.0
2008-12-04 06:05:00,1.4774,1.4777,1.47724,1.47745,463100000.0
2008-12-04 06:10:00,1.47746,1.47766,1.47724,1.47732,318400000.0
2008-12-04 06:15:00,1.47734,1.47792,1.47702,1.47702,540600000.0
2008-12-04 06:20:00,1.4772,1.47766,1.477,1.47738,341200000.0
2008-12-04 06:25:00,1.47759,1.4777,1.47695,1.47712,440800000.0
2008-12-04 06:30:00,1.47705,1.47729,1.47575,1.47603,393100000.0
2008-12-04 06:35:00,1.47617,1.47739,1.47584,1.47666,478700000.0
2008-12-04 06:40:00,1.47676,1.47689,1.47571,1.47607,350500000.0
2008-12-04 06:45:00,1.47586,1.47591,1.47171,1.47276,493700000.0
2008-12-04 06:50:00,1.47254,1.47285,1.4715,1.47221,659900000.0
2008-12-04 06:55:00,1.47184,1.47262,1.4717,1.47219,305200000.0
2008-12-04 07:00:00,1.47251,1.47259,1.47106,1.47139,353700000.0
2008-12-04 07:05:00,1.47141,1.47172,1.46933,1.46974,348700000.0
2008-12-04 07:10:00,1.46974,1.47122,1.46919,1.4708,393700000.0
2008-12-04 07:15:00,1.4713,1.47348,1.47103,1.47257,227700000.0
2008-12-04 07:20:00,1.47258,1.47317,1.4714,1.47247,331200000.0
2008-12-04 07:25:00,1.47229,1.475,1.47218,1.4732,259500000.0
2008-12-04 07:30:00,1.47344,1.47347,1.47172,1.47235,469000000.0
2008-12-04 07:35:00,1.4727,1.47385,1.4723,1.47308,378600000.0
2008-12-04 07:40:00,1.47315,1.47344,1.47276,1.47325,301300000.0
2008-12-04 07:45:00,1.47315,1.47325,1.47305,1.47315,69400000.0
2008-12-04 07:50:00,1.4733,1.47485,1.4731,1.47425,212240000.0
2008-12-04 07:55:00,1.4745,1.47635,1.4745,1.47615,657000002.0
2008-12-04 08:00:00,1.47615,1.4764,1.4752,1.4762,563680001.0
2008-12-04 08:05:00,1.47625,1.4766,1.4761,1.4763,106800000.0
2008-12-04 08:10:00,1.47625,1.47625,1.47415,1.475,332360000.0
2008-12-04 08:15:00,1.475,1.4753,1.4729,1.47335,950639995.0
2008-12-04 08:20:00,1.4735,1.4742,1.4729,1.4731,204500000.0
2008-12-04 08:25:00,1.4731,1.4733,1.47272,1.47307,332800000.0
2008-12-04 08:30:00,1.47325,1.47365,1.47291,1.4733,187000000.0
2008-12-04 08:35:00,1.47331,1.47465,1.47303,1.4735,278800000.0
2008-12-04 08:40:00,1.4736,1.47385,1.4731,1.47365,196200000.0
2008-12-04 08:45:00,1.47365,1.4738,1.47295,1.47326,257000000.0
2008-12-04 08:50:00,1.4734,1.47365,1.47155,1.472,351680000.0
2008-12-04 08:55:00,1.47195,1.47265,1.47175,1.472,236000000.0
2008-12-04 09:00:00,1.472,1.473,1.472,1.4722,283000000.0
2008-12-04 09:05:00,1.4722,1.4722,1.4718,1.472,209500000.0
2008-12-04 09:10:00,1.472,1.47265,1.4711,1.47155,347300000.0
2008-12-04 09:15:00,1.47155,1.47175,1.471,1.47115,526200000.0
2008-12-04 09:20:00,1.47115,1.4712,1.4704,1.47085,389100000.0
2008-12-04 09:25:00,1.4708,1.4713,1.46995,1.47105,500300000.0
2008-12-04 09:30:00,1.47095,1.47115,1.4703,1.47085,376000000.0
2008-12-04 09:35:00,1.4708,1.471,1.46815,1.46845,613200000.0
2008-12-04 09:40:00,1.46845,1.4688,1.4669,1.46755,670600000.0
2008-12-04 09:45:00,1.46755,1.4676,1.4654,1.4673,748700000.0
2008-12-04 09:50:00,1.4673,1.4694,1.46715,1.46815,663200000.0
2008-12-04 09:55:00,1.46805,1.4686,1.4671,1.4686,779000000.0
2008-12-04 10:00:00,1.4686,1.4688,1.46705,1.46785,796199999.0
2008-12-04 10:05:00,1.4678,1.4702,1.4678,1.469,810600000.0
2008-12-04 10:10:00,1.469,1.4694,1.4678,1.46815,608700000.0
2008-12-04 10:15:00,1.46825,1.4686,1.467,1.46735,731400000.0
2008-12-04 10:20:00,1.4673,1.46735,1.4637,1.46465,763600000.0
2008-12-04 10:25:00,1.46465,1.4648,1.46365,1.46445,879200000.0
2008-12-04 10:30:00,1.46445,1.4648,1.45935,1.4616,885900000.0
2008-12-04 10:35:00,1.46165,1.46165,1.4585,1.45915,896100000.0
2008-12-04 10:40:00,1.45915,1.4609,1.45545,1.4583,1485000000.0
2008-12-04 10:45:00,1.4583,1.45835,1.4537,1.45615,1518900000.0
2008-12-04 10:50:00,1.4562,1.4562,1.45505,1.4558,827400000.0
2008-12-04 10:55:00,1.4558,1.45585,1.45205,1.45205,1150800000.0
2008-12-04 11:00:00,1.4521,1.4524,1.4467,1.44985,888200000.0
2008-12-04 11:05:00,1.44985,1.4546,1.44985,1.4516,1028800000.0
2008-12-04 11:10:00,1.4516,1.45345,1.4516,1.4522,689520000.0
2008-12-04 11:15:00,1.45235,1.45685,1.45225,1.4557,915580000.0
2008-12-04 11:20:00,1.4557,1.45655,1.4552,1.4561,927300000.0
2008-12-04 11:25:00,1.45615,1.45615,1.45445,1.45495,716600000.0
2008-12-04 11:30:00,1.45495,1.45495,1.45455,1.4546,460000000.0
2008-12-04 11:35:00,1.4546,1.45525,1.4538,1.454,755880000.0
2008-12-04 11:40:00,1.4539,1.45405,1.4509,1.4524,1090300000.0
2008-12-04 11:45:00,1.4526,1.45525,1.45225,1.45485,907600000.0
2008-12-04 11:50:00,1.45495,1.45495,1.45295,1.4535,791400003.0
2008-12-04 11:55:00,1.4535,1.4548,1.4529,1.454,817900000.0
2008-12-04 12:00:00,1.4541,1.45495,1.45355,1.45475,684500000.0
2008-12-04 12:05:00,1.45475,1.45505,1.454,1.4543,664120000.0
2008-12-04 12:10:00,1.45433,1.45449,1.45309,1.45368,797000000.0
2008-12-04 12:15:00,1.45372,1.4545,1.45283,1.45315,752015200.0
2008-12-04 12:20:00,1.4531,1.45351,1.45202,1.45279,1223465000.0
2008-12-04 12:25:00,1.45257,1.45287,1.45188,1.45199,984980200.0
2008-12-04 12:30:00,1.45194,1.45324,1.45194,1.45318,769625200.0
2008-12-04 12:35:00,1.45295,1.45358,1.45079,1.45147,895575400.0
2008-12-04 12:40:00,1.45145,1.45195,1.45106,1.45141,1073965200.0
2008-12-04 12:45:00,1.45194,1.45344,1.45,1.45135,767820000.0
2008-12-04 12:50:00,1.45144,1.45246,1.45094,1.45191,745500000.0
2008-12-04 12:55:00,1.45189,1.45359,1.45029,1.45061,1032328000.0
2008-12-04 13:00:00,1.45048,1.45145,1.44961,1.45135,851669000.0
2008-12-04 13:05:00,1.45125,1.4513,1.45025,1.45065,735200000.0
2008-12-04 13:10:00,1.45075,1.4533,1.45065,1.4529,811700000.0
2008-12-04 13:15:00,1.45305,1.4533,1.45105,1.4514,639640000.0
2008-12-04 13:20:00,1.4515,1.4532,1.4512,1.452,948140000.0
2008-12-04 13:25:00,1.452,1.4534,1.4518,1.4523,685520000.0
2008-12-04 13:30:00,1.45255,1.4568,1.45225,1.4567,1067760000.0
2008-12-04 13:35:00,1.4567,1.4578,1.45645,1.45665,962260000.0
2008-12-04 13:40:00,1.4566,1.45725,1.4544,1.45475,1263180000.0
2008-12-04 13:45:00,1.4548,1.4563,1.4545,1.4561,800500000.0
2008-12-04 13:50:00,1.4561,1.45745,1.4561,1.45735,817600000.0
2008-12-04 13:55:00,1.4574,1.4597,1.4565,1.45835,852999995.0
2008-12-04 14:00:00,1.45615,1.46355,1.4552,1.46355,1485100012.0
2008-12-04 14:05:00,1.464,1.4678,1.46015,1.46015,1596165000.0
2008-12-04 14:10:00,1.4601,1.46375,1.45905,1.46195,1617800001.0
2008-12-04 14:15:00,1.4621,1.46395,1.4619,1.4628,1929680000.0
2008-12-04 14:20:00,1.4628,1.4635,1.4618,1.46245,1171500000.0
2008-12-04 14:25:00,1.4625,1.46255,1.45945,1.4595,1622280000.0
2008-12-04 14:30:00,1.4596,1.4601,1.45675,1.4581,1655800000.0
2008-12-04 14:35:00,1.45805,1.4596,1.4577,1.45885,1036800000.0
2008-12-04 14:40:00,1.4589,1.4621,1.4585,1.4619,723480000.0
2008-12-04 14:45:00,1.4619,1.46555,1.4614,1.4617,1157070000.0
2008-12-04 14:50:00,1.46175,1.46175,1.4586,1.46175,1037440000.0
2008-12-04 14:55:00,1.46175,1.4642,1.46155,1.46355,1095819999.0
2008-12-04 15:00:00,1.4637,1.4656,1.4629,1.4655,1386720000.0
2008-12-04 15:05:00,1.4655,1.46645,1.4652,1.4663,1723750000.0
2008-12-04 15:10:00,1.46635,1.4664,1.4631,1.4633,1771070000.0
2008-12-04 15:15:00,1.4633,1.4636,1.462,1.4629,1475490000.0
2008-12-04 15:20:00,1.46295,1.463,1.46125,1.46215,1542400000.0
2008-12-04 15:25:00,1.46215,1.46305,1.45985,1.46055,1758200000.0
2008-12-04 15:30:00,1.46055,1.4616,1.46015,1.4611,756600000.0
2008-12-04 15:35:00,1.4611,1.46175,1.4607,1.46145,738000000.0
2008-12-04 15:40:00,1.46145,1.46265,1.46085,1.46085,1080100000.0
2008-12-04 15:45:00,1.46085,1.46085,1.4583,1.4589,1423000000.0
2008-12-04 15:50:00,1.45895,1.4593,1.45755,1.45845,1146100000.0
2008-12-04 15:55:00,1.45845,1.45925,1.4579,1.4585,1375900000.0
2008-12-04 16:00:00,1.45845,1.45915,1.4576,1.458,1025700000.0
2008-12-04 16:05:00,1.45795,1.45855,1.45695,1.4582,1639800000.0
2008-12-04 16:10:00,1.4582,1.46145,1.4582,1.46025,1362100000.0
2008-12-04 16:15:00,1.46025,1.4634,1.46,1.46235,986020000.0
2008-12-04 16:20:00,1.4623,1.4651,1.46215,1.4636,637620000.0
2008-12-04 16:25:00,1.4637,1.46395,1.4624,1.4639,444700000.0
2008-12-04 16:30:00,1.4638,1.46715,1.4629,1.46705,1164700000.0
2008-12-04 16:35:00,1.46705,1.4673,1.46435,1.46665,1290500000.0
2008-12-04 16:40:00,1.46665,1.468,1.4656,1.4658,1527000000.0
2008-12-04 16:45:00,1.4658,1.4676,1.4652,1.46755,1160900000.0
2008-12-04 16:50:00,1.4675,1.4677,1.46655,1.46655,1022360000.0
2008-12-04 16:55:00,1.46645,1.4679,1.46545,1.4666,1351509999.0
2008-12-04 17:00:00,1.46645,1.46715,1.4658,1.466,1050200000.0
2008-12-04 17:05:00,1.466,1.46635,1.46415,1.4642,1227810000.0
2008-12-04 17:10:00,1.4641,1.46435,1.4614,1.4617,1074335000.0
2008-12-04 17:15:00,1.4617,1.46495,1.4617,1.46475,809000000.0
2008-12-04 17:20:00,1.4647,1.4655,1.46345,1.4648,1446310000.0
2008-12-04 17:25:00,1.4648,1.4651,1.4634,1.4635,2046268520.0
2008-12-04 17:30:00,1.4635,1.4641,1.46285,1.46295,1310200000.0
2008-12-04 17:35:00,1.46295,1.46555,1.4629,1.46555,1883600000.0
2008-12-04 17:40:00,1.46555,1.46615,1.46465,1.4648,1942200000.0
2008-12-04 17:45:00,1.4649,1.46945,1.46475,1.4686,1579200000.0
2008-12-04 17:50:00,1.46865,1.4694,1.4661,1.46655,2323200000.0
2008-12-04 17:55:00,1.4666,1.4694,1.4658,1.46925,2093800000.0
2008-12-04 18:00:00,1.4691,1.4691,1.46735,1.46805,1557300000.0
2008-12-04 18:05:00,1.46805,1.46805,1.4659,1.4659,1275400000.0
2008-12-04 18:10:00,1.4661,1.46815,1.4651,1.46805,1147600000.0
2008-12-04 18:15:00,1.46805,1.47265,1.4679,1.47255,2102400000.0
2008-12-04 18:20:00,1.47255,1.47615,1.47205,1.47555,1785100000.0
2008-12-04 18:25:00,1.4756,1.4785,1.4742,1.47695,2086500000.0
2008-12-04 18:30:00,1.477,1.4788,1.47565,1.47685,1259400000.0
2008-12-04 18:35:00,1.47685,1.4812,1.47605,1.4812,1258099997.0
2008-12-04 18:40:00,1.4813,1.48155,1.47785,1.4784,1046800000.0
2008-12-04 18:45:00,1.4784,1.47945,1.47825,1.4784,906000000.0
2008-12-04 18:50:00,1.4784,1.47985,1.4773,1.47985,859900000.0
2008-12-04 18:55:00,1.47985,1.48105,1.4786,1.4788,1124300000.0
2008-12-04 19:00:00,1.47885,1.4797,1.47815,1.4792,825600000.0
2008-12-04 19:05:00,1.4792,1.47955,1.47825,1.47905,730600001.0
2008-12-04 19:10:00,1.47905,1.47935,1.47855,1.4786,408000000.0
2008-12-04 19:15:00,1.4786,1.48085,1.4786,1.47935,572400000.0
2008-12-04 19:20:00,1.47935,1.4794,1.4772,1.479,799700000.0
2008-12-04 19:25:00,1.47905,1.4805,1.4789,1.4798,561700000.0
2008-12-04 19:30:00,1.47985,1.47995,1.4771,1.47815,506300000.0
2008-12-04 19:35:00,1.4782,1.4798,1.47625,1.47795,809800000.0
2008-12-04 19:40:00,1.47795,1.47815,1.4759,1.47605,427400000.0
2008-12-04 19:45:00,1.47605,1.4772,1.47485,1.47505,983800000.0
2008-12-04 19:50:00,1.4751,1.47525,1.472,1.47445,881500000.0
2008-12-04 19:55:00,1.4744,1.47585,1.4735,1.4751,448200000.0
2008-12-04 20:00:00,1.4751,1.47615,1.474,1.47605,595700000.0
2008-12-04 20:05:00,1.47605,1.47605,1.4748,1.4749,339700000.0
2008-12-04 20:10:00,1.4749,1.47515,1.47425,1.47515,536600000.0
2008-12-04 20:15:00,1.4751,1.47655,1.47435,1.4748,484800000.0
2008-12-04 20:20:00,1.47475,1.4761,1.47155,1.4745,633800000.0
2008-12-04 20:25:00,1.4745,1.4757,1.4742,1.47455,597500000.0
2008-12-04 20:30:00,1.47455,1.47485,1.47395,1.47415,887500000.0
2008-12-04 20:35:00,1.47415,1.47495,1.474,1.4748,228600000.0
2008-12-04 20:40:00,1.47485,1.4753,1.47405,1.47425,185200000.0
2008-12-04 20:45:00,1.4744,1.47565,1.47395,1.47545,329800000.0
2008-12-04 20:50:00,1.47535,1.4765,1.47525,1.4761,411200000.0
2008-12-04 20:55:00,1.4761,1.4779,1.4761,1.47745,589000000.0
2008-12-04 21:00:00,1.4774,1.47745,1.47615,1.47625,331000000.0
2008-12-04 21:05:00,1.47625,1.47655,1.47555,1.47565,319800000.0
2008-12-04 21:10:00,1.4757,1.4768,1.4756,1.4762,340200000.0
2008-12-04 21:15:00,1.4762,1.4775,1.47555,1.47555,420700000.0
2008-12-04 21:20:00,1.4757,1.4768,1.4757,1.47645,310600000.0
2008-12-04 21:25:00,1.47645,1.47645,1.47505,1.47505,523300000.0
2008-12-04 21:30:00,1.47505,1.47705,1.47505,1.477,214600000.0
2008-12-04 21:35:00,1.477,1.4778,1.4764,1.47755,408400000.0
2008-12-04 21:40:00,1.47765,1.4779,1.47665,1.47675,263000000.0
2008-12-04 21:45:00,1.47675,1.47675,1.4743,1.475,570000000.0
2008-12-04 21:50:00,1.475,1.4757,1.47468,1.47468,207200000.0
2008-12-04 21:55:00,1.475,1.4756,1.47485,1.4749,262200000.0
2008-12-04 22:00:00,1.4749,1.47495,1.47255,1.47255,589600000.0
2008-12-04 22:05:00,1.47245,1.47275,1.4703,1.4708,613900000.0
2008-12-04 22:10:00,1.4709,1.4729,1.4708,1.47095,449000000.0
2008-12-04 22:15:00,1.47095,1.4713,1.46905,1.47105,562900000.0
2008-12-04 22:20:00,1.47115,1.47205,1.4703,1.47075,506600000.0
2008-12-04 22:25:00,1.4708,1.4724,1.4707,1.4709,244800000.0
2008-12-04 22:30:00,1.4709,1.47145,1.47015,1.4703,523300000.0
2008-12-04 22:35:00,1.4703,1.4703,1.46915,1.46945,729500000.0
2008-12-04 22:40:00,1.46945,1.47005,1.4689,1.46945,843100000.0
2008-12-04 22:45:00,1.46945,1.46945,1.4675,1.4678,525000000.0
2008-12-04 22:50:00,1.4677,1.46815,1.46545,1.46615,418000000.0
2008-12-04 22:55:00,1.4662,1.4683,1.46355,1.4679,844500000.0
2008-12-04 23:00:00,1.4679,1.4683,1.46745,1.4681,539900000.0
2008-12-04 23:05:00,1.4681,1.4685,1.4675,1.46785,343800000.0
2008-12-04 23:10:00,1.4678,1.46785,1.46545,1.46575,275200000.0
2008-12-04 23:15:00,1.46575,1.467,1.4656,1.46695,128200000.0
2008-12-04 23:20:00,1.46685,1.4674,1.46645,1.46725,155800000.0
2008-12-04 23:25:00,1.4673,1.4675,1.4667,1.4675,103600000.0
2008-12-04 23:30:00,1.46775,1.46875,1.4675,1.46865,140600000.0
2008-12-04 23:35:00,1.4686,1.4686,1.4682,1.4682,82000000.0
2008-12-04 23:40:00,1.4682,1.4691,1.4682,1.4689,114700000.0
2008-12-04 23:45:00,1.4689,1.46905,1.46752,1.46793,199300000.0
2008-12-04 23:50:00,1.46815,1.46825,1.468,1.46825,125200000.0
2008-12-04 23:55:00,1.46845,1.46855,1.4678,1.4678,145200000.0
2008-12-05 00:00:00,1.46775,1.46865,1.4664,1.46815,129200000.0
2008-12-05 00:05:00,1.46785,1.469,1.46766,1.4688,123400000.0
2008-12-05 00:10:00,1.4688,1.4688,1.4677,1.4679,46000000.0
2008-12-05 00:15:00,1.4678,1.46815,1.4659,1.46615,154200000.0
2008-12-05 00:20:00,1.46615,1.4662,1.4661,1.4662,53200000.0
2008-12-05 00:25:00,1.4661,1.46635,1.4657,1.46615,256200000.0
2008-12-05 00:30:00,1.46615,1.4674,1.46605,1.4666,173300000.0
2008-12-05 00:35:00,1.46685,1.46805,1.46655,1.46805,92800000.0
2008-12-05 00:40:00,1.46805,1.4681,1.46717,1.4676,129500000.0
2008-12-05 00:45:00,1.46795,1.46865,1.4674,1.4686,135600000.0
2008-12-05 00:50:00,1.46845,1.4692,1.46675,1.4692,160800000.0
2008-12-05 00:55:00,1.4684,1.46869,1.46806,1.46835,153482000.0
2008-12-05 01:00:00,1.46835,1.46835,1.46785,1.46785,526000005.0
2008-12-05 01:05:00,1.46795,1.46853,1.46773,1.46776,144800000.0
2008-12-05 01:10:00,1.468,1.46805,1.46765,1.4678,52400000.0
2008-12-05 01:15:00,1.46775,1.46783,1.46723,1.46775,98200000.0
2008-12-05 01:20:00,1.46775,1.468,1.46775,1.468,47600000.0
2008-12-05 01:25:00,1.46825,1.46825,1.46752,1.46794,243870000.0
2008-12-05 01:30:00,1.46745,1.4676,1.467,1.467,76600000.0
2008-12-05 01:35:00,1.467,1.4675,1.467,1.4674,47800000.0
2008-12-05 01:40:00,1.4673,1.4676,1.46699,1.46722,375000002.0
2008-12-05 01:45:00,1.46734,1.4676,1.46689,1.46719,183800000.0
2008-12-05 01:50:00,1.46696,1.46738,1.46695,1.46721,180400000.0
2008-12-05 01:55:00,1.4673,1.468,1.46726,1.4676,83600000.0
2008-12-05 02:00:00,1.46765,1.46805,1.4673,1.4675,152600000.0
2008-12-05 02:05:00,1.4675,1.468,1.46725,1.468,148000000.0
2008-12-05 02:10:00,1.4678,1.468,1.4676,1.4678,59000000.0
2008-12-05 02:15:00,1.468,1.468,1.46745,1.4677,72400000.0
2008-12-05 02:20:00,1.4675,1.468,1.46735,1.4677,53600000.0
2008-12-05 02:25:00,1.468,1.468,1.4672,1.4672,48800000.0
2008-12-05 02:30:00,1.4672,1.4672,1.46605,1.46625,131000000.0
2008-12-05 02:35:00,1.4662,1.4665,1.4659,1.4665,167200000.0
2008-12-05 02:40:00,1.4665,1.4669,1.46595,1.46595,98600000.0
2008-12-05 02:45:00,1.4657,1.46601,1.46515,1.4654,274400000.0
2008-12-05 02:50:00,1.4655,1.46565,1.4651,1.4651,176200000.0
2008-12-05 02:55:00,1.46505,1.4652,1.464,1.4645,454000000.0
2008-12-05 03:00:00,1.4645,1.46455,1.4636,1.4639,171200000.0
2008-12-05 03:05:00,1.4639,1.464,1.46299,1.46318,157600000.0
2008-12-05 03:10:00,1.4633,1.46355,1.46315,1.46345,92200000.0
2008-12-05 03:15:00,1.46345,1.4641,1.4633,1.464,152200000.0
2008-12-05 03:20:00,1.464,1.46545,1.46375,1.4653,173400000.0
2008-12-05 03:25:00,1.46535,1.46535,1.46485,1.4651,119200000.0
2008-12-05 03:30:00,1.4651,1.46515,1.46425,1.4649,122400000.0
2008-12-05 03:35:00,1.4647,1.46545,1.46465,1.4652,130000000.0
2008-12-05 03:40:00,1.4652,1.4652,1.4646,1.4646,96000000.0
2008-12-05 03:45:00,1.4645,1.4655,1.4643,1.4655,203200000.0
2008-12-05 03:50:00,1.46535,1.46535,1.4649,1.4651,73400000.0
2008-12-05 03:55:00,1.465,1.4654,1.46485,1.465,74800000.0
2008-12-05 04:00:00,1.465,1.46515,1.465,1.46515,60800000.0
2008-12-05 04:05:00,1.46515,1.46518,1.46482,1.46515,173300000.0
2008-12-05 04:10:00,1.46515,1.46565,1.46515,1.4656,64800000.0
2008-12-05 04:15:00,1.46575,1.466,1.46547,1.46591,209200000.0
2008-12-05 04:20:00,1.46585,1.466,1.46559,1.466,128200000.0
2008-12-05 04:25:00,1.466,1.4664,1.4657,1.4663,165200000.0
2008-12-05 04:30:00,1.4662,1.4673,1.4662,1.46721,159000000.0
2008-12-05 04:35:00,1.4674,1.4674,1.46685,1.46705,282200000.0
2008-12-05 04:40:00,1.46705,1.46705,1.4663,1.46655,95800000.0
2008-12-05 04:45:00,1.46655,1.46655,1.46619,1.46655,169600000.0
2008-12-05 04:50:00,1.4665,1.4668,1.46639,1.46639,82600000.0
2008-12-05 04:55:00,1.46675,1.46675,1.46635,1.46635,64600000.0
2008-12-05 05:00:00,1.4664,1.46655,1.46605,1.4663,143400000.0
2008-12-05 05:05:00,1.46665,1.4671,1.4666,1.4666,74200000.0
2008-12-05 05:10:00,1.4667,1.46845,1.4666,1.46705,287000000.0
2008-12-05 05:15:00,1.4671,1.46735,1.46688,1.46707,112600000.0
2008-12-05 05:20:00,1.46705,1.46717,1.46645,1.46682,155300000.0
2008-12-05 05:25:00,1.46658,1.46715,1.46641,1.46705,177500000.0
2008-12-05 05:30:00,1.46715,1.46715,1.46681,1.467,107200000.0
2008-12-05 05:35:00,1.46705,1.46716,1.4664,1.46665,192600000.0
2008-12-05 05:40:00,1.46665,1.4676,1.46645,1.4676,374400000.0
2008-12-05 05:45:00,1.4675,1.4685,1.4674,1.46838,203100000.0
2008-12-05 05:50:00,1.4683,1.4683,1.4675,1.468,154600000.0
2008-12-05 05:55:00,1.468,1.468,1.46761,1.46791,272600000.0
2008-12-05 06:00:00,1.46785,1.46825,1.46772,1.4679,306000000.0
2008-12-05 06:05:00,1.46795,1.46795,1.4671,1.46775,258000000.0
2008-12-05 06:10:00,1.46775,1.46785,1.46725,1.4673,187800000.0
2008-12-05 06:15:00,1.4673,1.4674,1.4667,1.46675,246000000.0
2008-12-05 06:20:00,1.46675,1.46705,1.46645,1.467,188400000.0
2008-12-05 06:25:00,1.467,1.46735,1.4667,1.4669,57000000.0
2008-12-05 06:30:00,1.46658,1.467,1.46616,1.46649,154800000.0
2008-12-05 06:35:00,1.4669,1.46695,1.4669,1.4669,7800000.0
2008-12-05 06:40:00,1.4669,1.467,1.46645,1.4665,55000000.0
2008-12-05 06:45:00,1.46638,1.4666,1.46618,1.46635,175800000.0
2008-12-05 06:50:00,1.46635,1.4666,1.4658,1.46595,244500000.0
2008-12-05 06:55:00,1.46595,1.46595,1.4652,1.46595,252600000.0
2008-12-05 07:00:00,1.46595,1.46625,1.4656,1.4661,242600000.0
2008-12-05 07:05:00,1.4661,1.46645,1.4659,1.466,237000000.0
2008-12-05 07:10:00,1.466,1.4664,1.4658,1.466,141400000.0
2008-12-05 07:15:00,1.46583,1.4661,1.46572,1.46585,19200000.0
2008-12-05 07:20:00,1.46585,1.46585,1.46445,1.4653,411800000.0
2008-12-05 07:25:00,1.4653,1.46605,1.46495,1.46555,436200000.0
2008-12-05 07:30:00,1.4656,1.4661,1.4655,1.46605,68800000.0
2008-12-05 07:35:00,1.46595,1.466,1.4654,1.46595,161600000.0
2008-12-05 07:40:00,1.4661,1.4669,1.4661,1.4667,238200000.0
2008-12-05 07:45:00,1.46665,1.46735,1.4661,1.46645,124200000.0
2008-12-05 07:50:00,1.46655,1.46675,1.4662,1.46675,170600000.0
2008-12-05 07:55:00,1.46675,1.46675,1.46632,1.4666,79000000.0
2008-12-05 08:00:00,1.4666,1.4666,1.46545,1.4655,89000000.0
2008-12-05 08:05:00,1.46545,1.4669,1.46525,1.4669,369200000.0
2008-12-05 08:10:00,1.46685,1.4673,1.46685,1.46715,79200000.0
2008-12-05 08:15:00,1.46715,1.46715,1.46633,1.46665,205600000.0
2008-12-05 08:20:00,1.46662,1.46695,1.46624,1.4669,116800000.0
2008-12-05 08:25:00,1.467,1.4687,1.46639,1.46845,485600000.0
2008-12-05 08:30:00,1.4686,1.4696,1.4682,1.46915,269400000.0
2008-12-05 08:35:00,1.46925,1.4711,1.46905,1.46925,374800000.0
2008-12-05 08:40:00,1.46925,1.46935,1.469,1.4691,166800000.0
2008-12-05 08:45:00,1.469,1.46925,1.46895,1.469,126800000.0
2008-12-05 08:50:00,1.469,1.46965,1.469,1.46935,104400000.0
2008-12-05 08:55:00,1.46955,1.46975,1.46885,1.46895,247200000.0
2008-12-05 09:00:00,1.4689,1.4689,1.4681,1.46845,222200000.0
2008-12-05 09:05:00,1.46845,1.46865,1.4663,1.46645,314100000.0
2008-12-05 09:10:00,1.4664,1.4664,1.4648,1.4661,691200000.0
2008-12-05 09:15:00,1.4661,1.4689,1.46475,1.46635,696900000.0
2008-12-05 09:20:00,1.46635,1.4689,1.46635,1.4689,336000000.0
2008-12-05 09:25:00,1.4689,1.46945,1.4675,1.4677,487700000.0
2008-12-05 09:30:00,1.4677,1.468,1.46695,1.46725,415000000.0
2008-12-05 09:35:00,1.46725,1.46755,1.4667,1.46715,318600000.0
2008-12-05 09:40:00,1.46725,1.46805,1.4668,1.4679,249100000.0
2008-12-05 09:45:00,1.4679,1.4684,1.46715,1.4681,482000000.0
2008-12-05 09:50:00,1.4682,1.46905,1.4674,1.4683,512000000.0
2008-12-05 09:55:00,1.4683,1.4694,1.46735,1.4693,414580000.0
2008-12-05 10:00:00,1.4693,1.46945,1.4679,1.46875,638550000.0
2008-12-05 10:05:00,1.46865,1.4694,1.4682,1.46895,883080000.0
2008-12-05 10:10:00,1.46895,1.47165,1.46865,1.4716,707800000.0
2008-12-05 10:15:00,1.4716,1.4736,1.47,1.4732,1250900000.0
2008-12-05 10:20:00,1.47335,1.4735,1.47205,1.4727,1011100000.0
2008-12-05 10:25:00,1.47265,1.4729,1.4717,1.47205,679800000.0
2008-12-05 10:30:00,1.472,1.47225,1.47075,1.47085,790200000.0
2008-12-05 10:35:00,1.47085,1.4714,1.4698,1.4703,740300000.0
2008-12-05 10:40:00,1.47025,1.47085,1.46945,1.46995,570300000.0
2008-12-05 10:45:00,1.46995,1.47045,1.46995,1.47035,331600000.0
2008-12-05 10:50:00,1.47035,1.47105,1.47015,1.471,592000000.0
2008-12-05 10:55:00,1.47095,1.4726,1.47075,1.4723,534300000.0
2008-12-05 11:00:00,1.4723,1.47245,1.47145,1.47175,671500000.0
2008-12-05 11:05:00,1.47175,1.47195,1.47145,1.4715,510000000.0
2008-12-05 11:10:00,1.47155,1.47375,1.47135,1.47265,835800000.0
2008-12-05 11:15:00,1.47265,1.4728,1.4722,1.47235,564100000.0
2008-12-05 11:20:00,1.47235,1.4752,1.47235,1.47375,869100000.0
2008-12-05 11:25:00,1.4737,1.47435,1.4729,1.4732,891500000.0
2008-12-05 11:30:00,1.4732,1.475,1.47315,1.47455,1015200000.0
2008-12-05 11:35:00,1.4746,1.47485,1.47415,1.4748,624900000.0
2008-12-05 11:40:00,1.4748,1.4748,1.4722,1.47235,718999999.0
2008-12-05 11:45:00,1.47235,1.4731,1.47165,1.47165,1057500000.0
2008-12-05 11:50:00,1.47165,1.47205,1.467,1.46875,1439000001.0
2008-12-05 11:55:00,1.4687,1.46885,1.46655,1.4682,1109300000.0
2008-12-05 12:00:00,1.4682,1.4682,1.4666,1.4676,860100000.0
2008-12-05 12:05:00,1.46765,1.4691,1.4675,1.4687,558600000.0
2008-12-05 12:10:00,1.46865,1.4687,1.46665,1.46765,859290000.0
2008-12-05 12:15:00,1.46765,1.46835,1.46725,1.46775,1012760000.0
2008-12-05 12:20:00,1.46775,1.46885,1.4675,1.46755,988200000.0
2008-12-05 12:25:00,1.46755,1.46755,1.4669,1.46725,830000000.0
2008-12-05 12:30:00,1.46725,1.4676,1.4658,1.4666,1026900000.0
2008-12-05 12:35:00,1.4666,1.46715,1.4658,1.4667,487900000.0
2008-12-05 12:40:00,1.4666,1.46715,1.46635,1.4669,350300000.0
2008-12-05 12:45:00,1.4669,1.4673,1.4655,1.466,829899999.0
2008-12-05 12:50:00,1.46625,1.46625,1.46355,1.4638,1126550000.0
2008-12-05 12:55:00,1.46375,1.46495,1.46335,1.46425,1168120000.0
2008-12-05 13:00:00,1.46435,1.4659,1.46375,1.4655,685300000.0
2008-12-05 13:05:00,1.4654,1.4664,1.4643,1.4661,1044900000.0
2008-12-05 13:10:00,1.46625,1.4688,1.46585,1.46745,1191400000.0
2008-12-05 13:15:00,1.46745,1.4699,1.46745,1.4692,1264300000.0
2008-12-05 13:20:00,1.4692,1.47105,1.469,1.4701,1039300000.0
2008-12-05 13:25:00,1.4701,1.4702,1.46915,1.46945,700600002.0
2008-12-05 13:30:00,1.4694,1.46975,1.4692,1.46925,566100000.0
2008-12-05 13:35:00,1.46925,1.46955,1.46865,1.46875,482250000.0
2008-12-05 13:40:00,1.46875,1.46875,1.4656,1.46635,1191570601.0
2008-12-05 13:45:00,1.46635,1.46755,1.4663,1.4674,912600000.0
2008-12-05 13:50:00,1.4674,1.4674,1.4664,1.467,909500000.0
2008-12-05 13:55:00,1.46695,1.4674,1.46685,1.4673,941500000.0
2008-12-05 14:00:00,1.46735,1.46735,1.46605,1.46675,939500000.0
2008-12-05 14:05:00,1.4669,1.46825,1.46635,1.46825,919000000.0
2008-12-05 14:10:00,1.4679,1.46975,1.4679,1.4686,985500000.0
2008-12-05 14:15:00,1.46845,1.469,1.4681,1.4686,704505000.0
2008-12-05 14:20:00,1.46865,1.46895,1.4678,1.46815,835230000.0
2008-12-05 14:25:00,1.46815,1.46855,1.46785,1.4681,1069900000.0
2008-12-05 14:30:00,1.4681,1.46875,1.4679,1.4679,1153200000.0
2008-12-05 14:35:00,1.4679,1.46855,1.467,1.46775,829400000.0
2008-12-05 14:40:00,1.46775,1.46795,1.4666,1.4668,714500000.0
2008-12-05 14:45:00,1.4668,1.4668,1.46605,1.4662,612200000.0
2008-12-05 14:50:00,1.4662,1.4663,1.46365,1.4637,755800000.0
2008-12-05 14:55:00,1.4637,1.4649,1.46365,1.4639,1060800000.0
2008-12-05 15:00:00,1.46395,1.46445,1.4617,1.46335,940600000.0
2008-12-05 15:05:00,1.46335,1.46345,1.46265,1.463,461800000.0
2008-12-05 15:10:00,1.463,1.4642,1.4614,1.4614,693585000.0
2008-12-05 15:15:00,1.4614,1.4651,1.4614,1.4635,886520000.0
2008-12-05 15:20:00,1.46355,1.46395,1.46205,1.4637,850040000.0
2008-12-05 15:25:00,1.46375,1.4658,1.4632,1.46415,676940000.0
2008-12-05 15:30:00,1.46425,1.46815,1.46105,1.46725,1022940000.0
2008-12-05 15:35:00,1.46725,1.4676,1.4624,1.4662,825085000.0
2008-12-05 15:40:00,1.4662,1.4664,1.45495,1.4567,1055125000.0
2008-12-05 15:45:00,1.45655,1.4593,1.45255,1.45255,1104100000.0
2008-12-05 15:50:00,1.4524,1.4584,1.4522,1.4573,1797818000.0
2008-12-05 15:55:00,1.45735,1.4617,1.4555,1.46115,1913199998.0
2008-12-05 16:00:00,1.46115,1.4622,1.4588,1.4612,1014160000.0
2008-12-05 16:05:00,1.4612,1.46195,1.45905,1.46175,777180000.0
2008-12-05 16:10:00,1.46175,1.4631,1.4599,1.46135,946233000.0
2008-12-05 16:15:00,1.4615,1.4618,1.46,1.46135,696340000.0
2008-12-05 16:20:00,1.46135,1.4644,1.46095,1.46365,785760000.0
2008-12-05 16:25:00,1.46365,1.46365,1.461,1.46205,744600000.0
2008-12-05 16:30:00,1.46195,1.464,1.4614,1.4624,982600000.0
2008-12-05 16:35:00,1.4624,1.4633,1.45965,1.4612,942900000.0
2008-12-05 16:40:00,1.4612,1.4633,1.461,1.4613,754220000.0
2008-12-05 16:45:00,1.46125,1.46185,1.459,1.45975,1040500000.0
2008-12-05 16:50:00,1.45985,1.46135,1.45905,1.4608,744400000.0
2008-12-05 16:55:00,1.4608,1.4612,1.4582,1.45865,999700000.0
2008-12-05 17:00:00,1.4587,1.45915,1.457,1.45735,1457300000.0
2008-12-05 17:05:00,1.45735,1.45915,1.4571,1.45715,979800000.0
2008-12-05 17:10:00,1.45715,1.45845,1.45655,1.4571,969700000.0
2008-12-05 17:15:00,1.4571,1.4579,1.4555,1.45555,744600000.0
2008-12-05 17:20:00,1.45555,1.45575,1.45475,1.45565,1081600000.0
2008-12-05 17:25:00,1.45555,1.45785,1.4552,1.4572,1275900000.0
2008-12-05 17:30:00,1.4572,1.45725,1.45555,1.4568,900600000.0
2008-12-05 17:35:00,1.4568,1.4568,1.4541,1.4541,1256400000.0
2008-12-05 17:40:00,1.4541,1.45575,1.45405,1.4548,1319200000.0
2008-12-05 17:45:00,1.4548,1.4569,1.4548,1.45625,1165700000.0
2008-12-05 17:50:00,1.45625,1.45705,1.45575,1.4567,1374100000.0
2008-12-05 17:55:00,1.4567,1.458,1.4564,1.4565,1673800000.0
2008-12-05 18:00:00,1.4565,1.45665,1.45575,1.45605,1495200000.0
2008-12-05 18:05:00,1.45605,1.457,1.45575,1.456,997000000.0
2008-12-05 18:10:00,1.456,1.45635,1.4551,1.4557,899200000.0
2008-12-05 18:15:00,1.4557,1.45585,1.455,1.4556,510400000.0
2008-12-05 18:20:00,1.4556,1.45605,1.4547,1.4559,1095100000.0
2008-12-05 18:25:00,1.4559,1.458,1.45585,1.45645,1239000000.0
2008-12-05 18:30:00,1.45645,1.4579,1.4551,1.4577,977700000.0
2008-12-05 18:35:00,1.4577,1.4581,1.4568,1.45775,1179100000.0
2008-12-05 18:40:00,1.45785,1.4593,1.4577,1.45905,973400000.0
2008-12-05 18:45:00,1.4591,1.46125,1.4575,1.4582,1101100000.0
2008-12-05 18:50:00,1.4582,1.45945,1.4582,1.459,504800000.0
2008-12-05 18:55:00,1.459,1.46045,1.45865,1.4603,491400000.0
2008-12-05 19:00:00,1.46035,1.4621,1.4598,1.4609,778400000.0
2008-12-05 19:05:00,1.4609,1.46145,1.4596,1.46055,534800000.0
2008-12-05 19:10:00,1.46055,1.4608,1.45965,1.45975,518600000.0
2008-12-05 19:15:00,1.4598,1.4617,1.45825,1.46145,721500000.0
2008-12-05 19:20:00,1.46145,1.46375,1.4607,1.46085,535600000.0
2008-12-05 19:25:00,1.46085,1.46165,1.45905,1.4606,902800000.0
2008-12-05 19:30:00,1.4606,1.46115,1.4588,1.45915,693800000.0
2008-12-05 19:35:00,1.45915,1.46005,1.45905,1.45985,358400000.0
2008-12-05 19:40:00,1.45985,1.4601,1.459,1.46,437400000.0
2008-12-05 19:45:00,1.46,1.462,1.4595,1.46155,513800000.0
2008-12-05 19:50:00,1.46165,1.46175,1.45975,1.46045,562300000.0
2008-12-05 19:55:00,1.46045,1.46055,1.4592,1.45935,349900000.0
2008-12-05 20:00:00,1.4594,1.4614,1.45895,1.45955,592200000.0
2008-12-05 20:05:00,1.45955,1.46065,1.4589,1.45915,671200000.0
2008-12-05 20:10:00,1.4593,1.46095,1.4591,1.4605,799500000.0
2008-12-05 20:15:00,1.46055,1.4607,1.4589,1.4605,988299999.0
2008-12-05 20:20:00,1.4603,1.4617,1.4602,1.46115,502200000.0
2008-12-05 20:25:00,1.46115,1.4628,1.46105,1.46125,482600000.0
2008-12-05 20:30:00,1.46125,1.4626,1.4611,1.4621,694700000.0
2008-12-05 20:35:00,1.46215,1.4623,1.46085,1.4623,637800001.0
2008-12-05 20:40:00,1.46235,1.4625,1.46195,1.46235,126800000.0
2008-12-05 20:45:00,1.46235,1.4635,1.46185,1.46185,431400000.0
2008-12-05 20:50:00,1.46175,1.46325,1.46125,1.46325,779200000.0
2008-12-05 20:55:00,1.46345,1.46405,1.46225,1.4623,796900000.0
2008-12-05 21:00:00,1.46255,1.46315,1.462,1.4626,710200000.0
2008-12-05 21:05:00,1.4626,1.4637,1.4624,1.4625,450900000.0
2008-12-05 21:10:00,1.46255,1.46415,1.462,1.46415,498500000.0
2008-12-05 21:15:00,1.46415,1.46435,1.4637,1.4638,284600000.0
2008-12-05 21:20:00,1.4638,1.46445,1.463,1.46415,266600000.0
2008-12-05 21:25:00,1.46425,1.46775,1.46405,1.46655,533600000.0
2008-12-05 21:30:00,1.46655,1.46895,1.46625,1.4689,356300000.0
2008-12-05 21:35:00,1.46885,1.4703,1.46865,1.4703,428300000.0
2008-12-05 21:40:00,1.47035,1.4737,1.47035,1.4717,796300003.0
2008-12-05 21:45:00,1.47175,1.47295,1.4701,1.4729,570200000.0
2008-12-05 21:50:00,1.4729,1.47295,1.4697,1.46985,503400000.0
2008-12-05 21:55:00,1.46995,1.47205,1.4695,1.46955,371000000.0
2008-12-05 22:00:00,1.4697,1.47115,1.46815,1.46855,533200000.0
2008-12-05 22:05:00,1.46855,1.47235,1.4685,1.47135,460800000.0
2008-12-05 22:10:00,1.4715,1.47165,1.4708,1.471,466700000.0
2008-12-05 22:15:00,1.4711,1.47185,1.47095,1.47115,389200000.0
2008-12-05 22:20:00,1.4711,1.4713,1.47005,1.47075,385400000.0
2008-12-05 22:25:00,1.4708,1.47135,1.47055,1.47115,197000000.0
2008-12-05 22:30:00,1.471,1.47395,1.47045,1.47325,422600000.0
2008-12-05 22:35:00,1.47325,1.47395,1.4721,1.47325,424600000.0
2008-12-05 22:40:00,1.4735,1.4743,1.4732,1.4739,325800000.0
2008-12-05 22:45:00,1.4739,1.47435,1.47295,1.473,233400000.0
2008-12-05 22:50:00,1.473,1.47305,1.4723,1.47295,827599992.0
2008-12-05 22:55:00,1.4731,1.47385,1.4727,1.4737,413000000.0
2008-12-05 23:00:00,1.4737,1.47395,1.47322,1.4739,170400000.0
2008-12-05 23:05:00,1.474,1.47485,1.474,1.4746,281200000.0
2008-12-05 23:10:00,1.4747,1.47505,1.4746,1.4749,152600000.0
2008-12-05 23:15:00,1.4749,1.47715,1.47485,1.47635,267800000.0
2008-12-05 23:20:00,1.47635,1.47635,1.47505,1.47515,81000000.0
2008-12-05 23:25:00,1.4751,1.476,1.4751,1.4759,82400000.0
2008-12-05 23:30:00,1.47585,1.47585,1.47425,1.47425,125200000.0
2008-12-05 23:35:00,1.4743,1.47525,1.4743,1.4746,220000000.0
2008-12-05 23:40:00,1.4746,1.47465,1.47135,1.47155,576899998.0
2008-12-05 23:45:00,1.4717,1.47215,1.47065,1.47215,572600000.0
2008-12-05 23:50:00,1.4721,1.4725,1.4706,1.471,645400000.0
2008-12-05 23:55:00,1.4709,1.47105,1.46595,1.46815,624600000.0
2008-12-08 00:00:00,1.4699,1.4699,1.4695,1.4695,31600000.0
2008-12-08 00:05:00,1.4699,1.4712,1.4681,1.47,79000000.0
2008-12-08 00:10:00,1.4699,1.4699,1.469,1.4699,47400000.0
2008-12-08 00:15:00,1.4698,1.4702,1.4694,1.4697,79000000.0
2008-12-08 00:20:00,1.4698,1.4712,1.4697,1.4709,63200000.0
2008-12-08 00:25:00,1.4708,1.4708,1.4708,1.4708,15800000.0
2008-12-08 00:30:00,1.4709,1.4709,1.4696,1.4696,79000000.0
2008-12-08 00:35:00,1.4698,1.4708,1.4693,1.4702,79000000.0
2008-12-08 00:40:00,1.4703,1.471,1.4703,1.4704,63200000.0
2008-12-08 00:45:00,1.4703,1.4703,1.4702,1.4703,63200000.0
2008-12-08 00:50:00,1.4702,1.4704,1.4702,1.4702,47400000.0
2008-12-08 00:55:00,1.4701,1.4703,1.47,1.4703,63200000.0
2008-12-08 01:00:00,1.4702,1.4704,1.4696,1.4702,79000000.0
2008-12-08 01:05:00,1.4703,1.4715,1.4703,1.4713,79000000.0
2008-12-08 01:10:00,1.4714,1.472,1.4709,1.4716,63200000.0
2008-12-08 01:15:00,1.4719,1.473,1.4719,1.4729,47400000.0
2008-12-08 01:20:00,1.4728,1.4733,1.4726,1.4726,79000000.0
2008-12-08 01:25:00,1.4727,1.4731,1.472,1.4726,63200000.0
2008-12-08 01:30:00,1.4728,1.4732,1.4722,1.4722,63200000.0
2008-12-08 01:35:00,1.4723,1.4734,1.4722,1.4734,63200000.0
2008-12-08 01:40:00,1.4733,1.4733,1.4714,1.4719,79000000.0
2008-12-08 01:45:00,1.4722,1.4723,1.4719,1.472,79000000.0
2008-12-08 01:50:00,1.4721,1.4723,1.4713,1.4721,79000000.0
2008-12-08 01:55:00,1.472,1.4724,1.4719,1.4722,63200000.0
2008-12-08 02:00:00,1.47015,1.47025,1.46935,1.47,161000000.0
2008-12-08 02:05:00,1.46995,1.4711,1.46995,1.4709,181200000.0
2008-12-08 02:10:00,1.471,1.4716,1.47045,1.4713,266000000.0
2008-12-08 02:15:00,1.4713,1.47335,1.4713,1.4725,247200000.0
2008-12-08 02:20:00,1.4725,1.47315,1.4723,1.4723,254600000.0
2008-12-08 02:25:00,1.4723,1.47285,1.4719,1.4722,196000000.0
2008-12-08 02:30:00,1.4723,1.4731,1.47185,1.47185,134000000.0
2008-12-08 02:35:00,1.47195,1.4734,1.4719,1.4734,162000000.0
2008-12-08 02:40:00,1.4733,1.4733,1.47115,1.47165,359400000.0
2008-12-08 02:45:00,1.4718,1.47205,1.4716,1.47195,305000000.0
2008-12-08 02:50:00,1.47185,1.4723,1.47135,1.47205,299800000.0
2008-12-08 02:55:00,1.47205,1.4721,1.47175,1.47195,94400000.0
2008-12-08 03:00:00,1.47195,1.47285,1.47175,1.4727,76400000.0
2008-12-08 03:05:00,1.4727,1.47295,1.4725,1.4726,172200000.0
2008-12-08 03:10:00,1.47265,1.4727,1.47225,1.47245,53600000.0
2008-12-08 03:15:00,1.47245,1.47255,1.47215,1.47235,74400000.0
2008-12-08 03:20:00,1.47235,1.47315,1.47235,1.4731,116400000.0
2008-12-08 03:25:00,1.47315,1.47315,1.4726,1.47275,86600000.0
2008-12-08 03:30:00,1.47275,1.4731,1.4727,1.473,88200000.0
2008-12-08 03:35:00,1.473,1.47365,1.4725,1.47365,95200000.0
2008-12-08 03:40:00,1.47341,1.47341,1.47319,1.4733,195000000.0
2008-12-08 03:45:00,1.4733,1.4733,1.47295,1.4733,17000000.0
2008-12-08 03:50:00,1.47325,1.4735,1.473,1.4731,296200000.0
2008-12-08 03:55:00,1.4731,1.4731,1.47275,1.47275,123000000.0
2008-12-08 04:00:00,1.4728,1.4728,1.4726,1.4726,99400000.0
2008-12-08 04:05:00,1.47265,1.47325,1.4726,1.4729,82000000.0
2008-12-08 04:10:00,1.4729,1.4735,1.4728,1.4731,65200000.0
2008-12-08 04:15:00,1.4731,1.4735,1.4729,1.47295,116000000.0
2008-12-08 04:20:00,1.4732,1.4737,1.47272,1.4731,293800000.0
2008-12-08 04:25:00,1.4731,1.47315,1.47235,1.47295,579200000.0
2008-12-08 04:30:00,1.473,1.4732,1.4722,1.47245,77600000.0
2008-12-08 04:35:00,1.47245,1.4725,1.47204,1.4723,141000000.0
2008-12-08 04:40:00,1.47202,1.47255,1.4718,1.47215,229600000.0
2008-12-08 04:45:00,1.47215,1.47265,1.47195,1.47265,523600000.0
2008-12-08 04:50:00,1.4728,1.47435,1.4728,1.474,206800000.0
2008-12-08 04:55:00,1.474,1.47455,1.47385,1.47435,205000000.0
2008-12-08 05:00:00,1.4743,1.47445,1.47395,1.47395,197200000.0
2008-12-08 05:05:00,1.47395,1.4742,1.47395,1.47405,94600000.0
2008-12-08 05:10:00,1.47405,1.47425,1.47395,1.4742,101800000.0
2008-12-08 05:15:00,1.4741,1.47423,1.47364,1.47401,682200000.0
2008-12-08 05:20:00,1.47374,1.4743,1.47368,1.4742,399800000.0
2008-12-08 05:25:00,1.47435,1.4747,1.47431,1.47447,181200000.0
2008-12-08 05:30:00,1.4746,1.47525,1.4746,1.4748,117200000.0
2008-12-08 05:35:00,1.4748,1.4752,1.4742,1.47475,480400000.0
2008-12-08 05:40:00,1.4749,1.4752,1.4749,1.47505,110900000.0
2008-12-08 05:45:00,1.47505,1.4752,1.47467,1.4749,85600000.0
2008-12-08 05:50:00,1.4749,1.47535,1.4744,1.47445,253600000.0
2008-12-08 05:55:00,1.4745,1.47495,1.47407,1.4746,195000000.0
2008-12-08 06:00:00,1.47465,1.47465,1.4723,1.4734,550700000.0
2008-12-08 06:05:00,1.4734,1.4734,1.4725,1.473,186600000.0
2008-12-08 06:10:00,1.473,1.473,1.4721,1.47235,177200000.0
2008-12-08 06:15:00,1.47235,1.47335,1.4723,1.4732,742000000.0
2008-12-08 06:20:00,1.4731,1.4737,1.4729,1.4731,93000000.0
2008-12-08 06:25:00,1.4731,1.47338,1.47292,1.4733,528400000.0
2008-12-08 06:30:00,1.473,1.47375,1.4725,1.47315,290800000.0
2008-12-08 06:35:00,1.47305,1.4735,1.47285,1.47325,189600000.0
2008-12-08 06:40:00,1.4732,1.47325,1.47305,1.47305,35800000.0
2008-12-08 06:45:00,1.47315,1.47345,1.473,1.47325,156800000.0
2008-12-08 06:50:00,1.4732,1.4732,1.4731,1.4732,62000000.0
2008-12-08 06:55:00,1.47325,1.47325,1.47245,1.47285,190200000.0
2008-12-08 07:00:00,1.47285,1.47285,1.47185,1.47215,587800000.0
2008-12-08 07:05:00,1.47215,1.47229,1.47183,1.4719,283999999.0
2008-12-08 07:10:00,1.47215,1.4737,1.47215,1.4733,258800000.0
2008-12-08 07:15:00,1.4735,1.47395,1.473,1.47375,140000000.0
2008-12-08 07:20:00,1.4737,1.47449,1.4737,1.47411,335800000.0
2008-12-08 07:25:00,1.47398,1.47438,1.4735,1.4738,610600000.0
2008-12-08 07:30:00,1.47385,1.47385,1.47305,1.4731,172100001.0
2008-12-08 07:35:00,1.47315,1.47405,1.47315,1.47405,118400000.0
2008-12-08 07:40:00,1.4739,1.4743,1.47355,1.47425,183600000.0
2008-12-08 07:45:00,1.47395,1.47435,1.4739,1.47415,514400000.0
2008-12-08 07:50:00,1.47415,1.47435,1.47388,1.47406,543800000.0
2008-12-08 07:55:00,1.47425,1.4743,1.47362,1.47368,275800000.0
2008-12-08 08:00:00,1.4737,1.4748,1.4736,1.4748,335400000.0
2008-12-08 08:05:00,1.4748,1.47815,1.4747,1.4776,467000000.0
2008-12-08 08:10:00,1.47745,1.4817,1.47745,1.48155,1051400000.0
2008-12-08 08:15:00,1.48165,1.48225,1.4811,1.4813,541600000.0
2008-12-08 08:20:00,1.48125,1.4823,1.4812,1.48215,442600000.0
2008-12-08 08:25:00,1.48215,1.4824,1.4803,1.4817,618900000.0
2008-12-08 08:30:00,1.4817,1.48405,1.4817,1.4827,1149300003.0
2008-12-08 08:35:00,1.48285,1.4836,1.4822,1.48355,645900000.0
2008-12-08 08:40:00,1.4836,1.484,1.48325,1.4836,476000000.0
2008-12-08 08:45:00,1.4834,1.4836,1.4825,1.4828,797400001.0
2008-12-08 08:50:00,1.4829,1.48385,1.4826,1.48345,544400000.0
2008-12-08 08:55:00,1.48345,1.4836,1.4826,1.4832,297400000.0
2008-12-08 09:00:00,1.4831,1.48405,1.48305,1.4838,433200000.0
2008-12-08 09:05:00,1.4838,1.48525,1.4837,1.4848,429800000.0
2008-12-08 09:10:00,1.48475,1.4874,1.4847,1.4873,647000000.0
2008-12-08 09:15:00,1.4873,1.48805,1.4854,1.4861,1382299998.0
2008-12-08 09:20:00,1.4861,1.48615,1.4804,1.4804,695000000.0
2008-12-08 09:25:00,1.4804,1.48575,1.4803,1.48295,1061199999.0
2008-12-08 09:30:00,1.48305,1.4851,1.48285,1.4832,726600000.0
2008-12-08 09:35:00,1.4832,1.4845,1.48305,1.4845,638580000.0
2008-12-08 09:40:00,1.4845,1.48915,1.4843,1.4889,1212820000.0
2008-12-08 09:45:00,1.4889,1.49305,1.48855,1.49255,947100000.0
2008-12-08 09:50:00,1.49265,1.4959,1.49265,1.49355,782820000.0
2008-12-08 09:55:00,1.49385,1.49625,1.49345,1.49495,974680000.0
2008-12-08 10:00:00,1.49495,1.49905,1.49445,1.49825,928700000.0
2008-12-08 10:05:00,1.49835,1.4996,1.49785,1.4994,722800000.0
2008-12-08 10:10:00,1.4994,1.4999,1.4994,1.49975,704420000.0
2008-12-08 10:15:00,1.49975,1.49975,1.4966,1.4971,1026200000.0
2008-12-08 10:20:00,1.4971,1.49805,1.49675,1.49705,1146500000.0
2008-12-08 10:25:00,1.4969,1.49945,1.49675,1.4981,1089400000.0
2008-12-08 10:30:00,1.49805,1.4994,1.49785,1.49855,1136500000.0
2008-12-08 10:35:00,1.4985,1.5011,1.4978,1.49795,1319200000.0
2008-12-08 10:40:00,1.49815,1.4989,1.49665,1.497,924900000.0
2008-12-08 10:45:00,1.4971,1.4975,1.4955,1.49665,928019003.0
2008-12-08 10:50:00,1.49665,1.49805,1.49665,1.4976,1782800000.0
2008-12-08 10:55:00,1.49745,1.4996,1.4967,1.4996,2748499999.0
2008-12-08 11:00:00,1.49955,1.5046,1.49845,1.50305,2362700000.0
2008-12-08 11:05:00,1.50315,1.50475,1.5023,1.5029,1105569237.0
2008-12-08 11:10:00,1.503,1.5036,1.50195,1.5036,1096199999.0
2008-12-08 11:15:00,1.5036,1.5038,1.50095,1.50195,738900000.0
2008-12-08 11:20:00,1.50195,1.5023,1.50065,1.5015,1205845000.0
2008-12-08 11:25:00,1.5015,1.502,1.5008,1.5012,1076000000.0
2008-12-08 11:30:00,1.5014,1.50195,1.5005,1.5005,745690000.0
2008-12-08 11:35:00,1.5005,1.5005,1.49865,1.5002,1140750000.0
2008-12-08 11:40:00,1.5002,1.50085,1.49985,1.50075,1180800000.0
2008-12-08 11:45:00,1.50065,1.50085,1.49405,1.4959,1788900000.0
2008-12-08 11:50:00,1.49595,1.49645,1.4945,1.49585,1313500000.0
2008-12-08 11:55:00,1.49585,1.49735,1.4956,1.49645,1320400000.0
2008-12-08 12:00:00,1.49645,1.4974,1.49395,1.49395,1615000000.0
2008-12-08 12:05:00,1.49395,1.49415,1.4918,1.4928,1217700000.0
2008-12-08 12:10:00,1.49285,1.495,1.49275,1.494,1167100000.0
2008-12-08 12:15:00,1.494,1.4958,1.49345,1.4935,677900000.0
2008-12-08 12:20:00,1.4935,1.4942,1.49245,1.49385,898000000.0
2008-12-08 12:25:00,1.4939,1.4939,1.4928,1.49305,474000000.0
2008-12-08 12:30:00,1.493,1.4931,1.48945,1.4895,853700000.0
2008-12-08 12:35:00,1.4895,1.4895,1.4882,1.48895,834800000.0
2008-12-08 12:40:00,1.48885,1.4893,1.4883,1.4891,425700000.0
2008-12-08 12:45:00,1.4891,1.4912,1.4883,1.4904,921200000.0
2008-12-08 12:50:00,1.4904,1.4921,1.4897,1.49185,790200000.0
2008-12-08 12:55:00,1.4918,1.4919,1.49035,1.49035,1149399998.0
2008-12-08 13:00:00,1.4903,1.49325,1.4901,1.4926,1290800000.0
2008-12-08 13:05:00,1.4926,1.4929,1.49115,1.49155,1398200000.0
2008-12-08 13:10:00,1.49155,1.49225,1.4907,1.49085,1032000000.0
2008-12-08 13:15:00,1.49085,1.4915,1.49055,1.4914,792600000.0
2008-12-08 13:20:00,1.4914,1.4925,1.49075,1.4921,634399999.0
2008-12-08 13:25:00,1.4923,1.4926,1.49145,1.4916,815600000.0
2008-12-08 13:30:00,1.4916,1.4918,1.49055,1.4909,589400000.0
2008-12-08 13:35:00,1.49075,1.49175,1.49055,1.49175,635900000.0
2008-12-08 13:40:00,1.49165,1.49175,1.49055,1.4911,749400000.0
2008-12-08 13:45:00,1.49115,1.49135,1.49055,1.49055,821399999.0
2008-12-08 13:50:00,1.49055,1.4913,1.48995,1.4904,1052700000.0
2008-12-08 13:55:00,1.4905,1.4912,1.4905,1.4912,1145700000.0
2008-12-08 14:00:00,1.4912,1.49195,1.4909,1.49115,1359200000.0
2008-12-08 14:05:00,1.49115,1.49205,1.4908,1.49105,1103600000.0
2008-12-08 14:10:00,1.4911,1.4917,1.49025,1.4905,495400000.0
2008-12-08 14:15:00,1.4905,1.49185,1.49045,1.4909,412800000.0
2008-12-08 14:20:00,1.4909,1.491,1.4898,1.4898,749400000.0
2008-12-08 14:25:00,1.4898,1.48985,1.4838,1.4838,1549200000.0
2008-12-08 14:30:00,1.4837,1.4845,1.48205,1.4845,1410700000.0
2008-12-08 14:35:00,1.4845,1.48745,1.4844,1.486,1385855000.0
2008-12-08 14:40:00,1.4861,1.4866,1.48545,1.48595,704011000.0
2008-12-08 14:45:00,1.48595,1.48635,1.48565,1.4861,704000000.0
2008-12-08 14:50:00,1.4861,1.4861,1.4838,1.48405,1277000000.0
2008-12-08 14:55:00,1.48405,1.4852,1.48395,1.4851,1240900000.0
2008-12-08 15:00:00,1.4851,1.48555,1.48385,1.48445,904000000.0
2008-12-08 15:05:00,1.48455,1.4872,1.48445,1.4869,1735600000.0
2008-12-08 15:10:00,1.4869,1.487,1.4851,1.4857,1683600000.0
2008-12-08 15:15:00,1.48575,1.487,1.48555,1.4866,883700000.0
2008-12-08 15:20:00,1.4864,1.48645,1.48485,1.48615,1091600000.0
2008-12-08 15:25:00,1.4862,1.48695,1.48565,1.48655,1470500000.0
2008-12-08 15:30:00,1.48655,1.4874,1.48565,1.48665,1592111000.0
2008-12-08 15:35:00,1.48665,1.4878,1.48605,1.4878,1159811000.0
2008-12-08 15:40:00,1.4878,1.4878,1.48585,1.48675,1007900001.0
2008-12-08 15:45:00,1.48665,1.4889,1.48665,1.4889,1156800001.0
2008-12-08 15:50:00,1.48885,1.4889,1.4873,1.4883,775300000.0
2008-12-08 15:55:00,1.48835,1.4885,1.4876,1.48825,1500200000.0
2008-12-08 16:00:00,1.48825,1.4892,1.48825,1.48865,1193500000.0
2008-12-08 16:05:00,1.4886,1.48885,1.48785,1.48825,642000000.0
2008-12-08 16:10:00,1.48825,1.48825,1.48615,1.48615,1361855000.0
2008-12-08 16:15:00,1.4862,1.4862,1.4834,1.4834,1676500000.0
2008-12-08 16:20:00,1.48325,1.4835,1.48165,1.4823,1800000000.0
2008-12-08 16:25:00,1.48235,1.48305,1.4809,1.48305,1522611000.0
2008-12-08 16:30:00,1.48305,1.4835,1.48195,1.4821,1085100000.0
2008-12-08 16:35:00,1.4821,1.48425,1.48155,1.48415,1576100000.0
2008-12-08 16:40:00,1.4842,1.4877,1.48405,1.4874,1573600000.0
2008-12-08 16:45:00,1.4874,1.48765,1.48525,1.48525,2295600002.0
2008-12-08 16:50:00,1.4853,1.4853,1.48225,1.48235,2289211002.0
2008-12-08 16:55:00,1.4822,1.4831,1.47815,1.48045,1705400000.0
2008-12-08 17:00:00,1.4805,1.48055,1.47835,1.4803,1614000000.0
2008-12-08 17:05:00,1.48035,1.48185,1.4797,1.4815,1438600000.0
2008-12-08 17:10:00,1.4815,1.4825,1.47865,1.48225,1280600000.0
2008-12-08 17:15:00,1.4823,1.4828,1.48165,1.48275,770100000.0
2008-12-08 17:20:00,1.48295,1.48445,1.48255,1.48375,883600000.0
2008-12-08 17:25:00,1.48375,1.48475,1.4821,1.48325,1362300001.0
2008-12-08 17:30:00,1.48325,1.48555,1.48325,1.4849,1298500000.0
2008-12-08 17:35:00,1.48495,1.48555,1.48305,1.4839,999699999.0
2008-12-08 17:40:00,1.4839,1.4852,1.48285,1.48505,993200000.0
2008-12-08 17:45:00,1.48495,1.4854,1.48365,1.4838,985000000.0
2008-12-08 17:50:00,1.4838,1.4846,1.4833,1.4838,1218100000.0
2008-12-08 17:55:00,1.48375,1.48655,1.48375,1.48605,1549200000.0
2008-12-08 18:00:00,1.486,1.4862,1.48445,1.48515,1250600000.0
2008-12-08 18:05:00,1.48515,1.4859,1.48395,1.4846,937500000.0
2008-12-08 18:10:00,1.4846,1.4846,1.48275,1.48295,864600000.0
2008-12-08 18:15:00,1.4829,1.4836,1.48245,1.48275,551400000.0
2008-12-08 18:20:00,1.48275,1.4847,1.48275,1.48445,707600000.0
2008-12-08 18:25:00,1.4846,1.48565,1.48405,1.4843,811400000.0
2008-12-08 18:30:00,1.4842,1.4844,1.48245,1.4825,846700000.0
2008-12-08 18:35:00,1.48255,1.48295,1.48005,1.4822,1056900000.0
2008-12-08 18:40:00,1.4822,1.4827,1.48135,1.4823,768600000.0
2008-12-08 18:45:00,1.4823,1.4841,1.482,1.4836,683399999.0
2008-12-08 18:50:00,1.4836,1.48405,1.4829,1.48385,917800000.0
2008-12-08 18:55:00,1.48385,1.48385,1.482,1.4829,623600000.0
2008-12-08 19:00:00,1.483,1.4831,1.48205,1.48215,863500000.0
2008-12-08 19:05:00,1.48215,1.4822,1.48015,1.48015,410200000.0
2008-12-08 19:10:00,1.48015,1.4817,1.48015,1.4816,383200000.0
2008-12-08 19:15:00,1.4816,1.482,1.4808,1.482,364200000.0
2008-12-08 19:20:00,1.482,1.48265,1.4818,1.48185,379800000.0
2008-12-08 19:25:00,1.48205,1.4827,1.4815,1.48195,344000000.0
2008-12-08 19:30:00,1.48195,1.4838,1.48195,1.4835,363400000.0
2008-12-08 19:35:00,1.4835,1.4836,1.48175,1.4823,327600000.0
2008-12-08 19:40:00,1.4823,1.4824,1.48165,1.4822,209400000.0
2008-12-08 19:45:00,1.4823,1.4824,1.4818,1.48195,297200000.0
2008-12-08 19:50:00,1.48195,1.482,1.48025,1.4809,430400000.0
2008-12-08 19:55:00,1.481,1.4814,1.48035,1.48085,281400000.0
2008-12-08 20:00:00,1.48075,1.4817,1.4807,1.4817,144000000.0
2008-12-08 20:05:00,1.4817,1.4818,1.48145,1.4818,156000000.0
2008-12-08 20:10:00,1.4818,1.4822,1.4816,1.4821,96800000.0
2008-12-08 20:15:00,1.4821,1.4821,1.4803,1.4805,569600000.0
2008-12-08 20:20:00,1.4805,1.4811,1.4805,1.48105,240600000.0
2008-12-08 20:25:00,1.48105,1.4815,1.4807,1.48095,167600000.0
2008-12-08 20:30:00,1.481,1.481,1.4799,1.4801,370200000.0
2008-12-08 20:35:00,1.4801,1.48075,1.48,1.48075,188200000.0
2008-12-08 20:40:00,1.4808,1.48365,1.4808,1.4833,456400000.0
2008-12-08 20:45:00,1.4833,1.48525,1.4833,1.48495,394200000.0
2008-12-08 20:50:00,1.48495,1.4862,1.4847,1.4852,466646000.0
2008-12-08 20:55:00,1.4852,1.486,1.48445,1.48545,496044000.0
2008-12-08 21:00:00,1.4854,1.486,1.4848,1.486,366000000.0
2008-12-08 21:05:00,1.48605,1.48885,1.48605,1.48785,408700000.0
2008-12-08 21:10:00,1.4879,1.48885,1.48705,1.488,310800000.0
2008-12-08 21:15:00,1.488,1.48815,1.4872,1.4873,132100000.0
2008-12-08 21:20:00,1.48705,1.4897,1.48665,1.48715,760100000.0
2008-12-08 21:25:00,1.48715,1.48975,1.48715,1.48925,816900000.0
2008-12-08 21:30:00,1.48925,1.49025,1.4891,1.4898,425900000.0
2008-12-08 21:35:00,1.4898,1.4899,1.48845,1.4885,719700000.0
2008-12-08 21:40:00,1.4885,1.48965,1.4879,1.489,419900000.0
2008-12-08 21:45:00,1.489,1.4912,1.489,1.4906,276100000.0
2008-12-08 21:50:00,1.4906,1.49095,1.4901,1.49075,578800000.0
2008-12-08 21:55:00,1.4908,1.4946,1.4907,1.4946,459000000.0
2008-12-08 22:00:00,1.4946,1.49565,1.4939,1.494,515200000.0
2008-12-08 22:05:00,1.494,1.49485,1.49315,1.4939,1088000002.0
2008-12-08 22:10:00,1.4939,1.4943,1.49195,1.49295,356500000.0
2008-12-08 22:15:00,1.493,1.49315,1.4927,1.493,76800000.0
2008-12-08 22:20:00,1.49305,1.4931,1.4918,1.49195,325400000.0
2008-12-08 22:25:00,1.4921,1.49215,1.49065,1.49105,342000000.0
2008-12-08 22:30:00,1.4911,1.49165,1.48995,1.49165,311000000.0
2008-12-08 22:35:00,1.4916,1.4927,1.4916,1.4918,124100000.0
2008-12-08 22:40:00,1.49185,1.4919,1.4913,1.4916,224100000.0
2008-12-08 22:45:00,1.4916,1.4916,1.4901,1.49015,281900000.0
2008-12-08 22:50:00,1.49015,1.4913,1.4901,1.49035,254000000.0
2008-12-08 22:55:00,1.49055,1.4913,1.49035,1.49125,236600000.0
2008-12-08 23:00:00,1.49125,1.4916,1.49045,1.49065,145200000.0
2008-12-08 23:05:00,1.4908,1.4917,1.4905,1.4914,148400000.0
2008-12-08 23:10:00,1.49145,1.49165,1.4911,1.49125,206800000.0
2008-12-08 23:15:00,1.49125,1.49145,1.4906,1.49075,46800000.0
2008-12-08 23:20:00,1.49075,1.49165,1.49045,1.4916,320800000.0
2008-12-08 23:25:00,1.4916,1.49185,1.48995,1.49015,224800000.0
2008-12-08 23:30:00,1.49015,1.49045,1.4897,1.4898,69800000.0
2008-12-08 23:35:00,1.4898,1.4901,1.4893,1.4896,146400000.0
2008-12-08 23:40:00,1.48955,1.49055,1.4894,1.49035,88400000.0
2008-12-08 23:45:00,1.4903,1.49045,1.4897,1.49,157000000.0
2008-12-08 23:50:00,1.4901,1.49145,1.4901,1.49135,123000000.0
2008-12-08 23:55:00,1.49125,1.49195,1.4908,1.4911,123800000.0
2008-12-09 00:00:00,1.4912,1.4912,1.4885,1.49025,196000000.0
2008-12-09 00:05:00,1.49035,1.49055,1.49015,1.49015,131200000.0
2008-12-09 00:10:00,1.4902,1.49021,1.48995,1.4902,39800000.0
2008-12-09 00:15:00,1.4902,1.4902,1.48935,1.4895,53600000.0
2008-12-09 00:20:00,1.4895,1.48965,1.48883,1.48928,135300000.0
2008-12-09 00:25:00,1.4896,1.48975,1.48924,1.4895,98400000.0
2008-12-09 00:30:00,1.4895,1.4895,1.4888,1.48905,134000000.0
2008-12-09 00:35:00,1.489,1.48905,1.48851,1.4886,49400000.0
2008-12-09 00:40:00,1.4886,1.4886,1.48855,1.48855,15200000.0
2008-12-09 00:45:00,1.48855,1.4887,1.48845,1.4887,28000000.0
2008-12-09 00:50:00,1.4887,1.4887,1.48835,1.4885,23600000.0
2008-12-09 00:55:00,1.4885,1.489,1.4884,1.4887,59400000.0
2008-12-09 01:00:00,1.48875,1.4895,1.48842,1.4891,366800000.0
2008-12-09 01:05:00,1.48915,1.48995,1.4888,1.489,1164200000.0
2008-12-09 01:10:00,1.4889,1.489,1.488,1.4881,669200000.0
2008-12-09 01:15:00,1.4881,1.48835,1.48685,1.48705,281600000.0
2008-12-09 01:20:00,1.4871,1.48835,1.48695,1.48835,150600000.0
2008-12-09 01:25:00,1.48825,1.4884,1.48815,1.4882,242600000.0
2008-12-09 01:30:00,1.48815,1.48826,1.48765,1.4878,169700000.0
2008-12-09 01:35:00,1.4878,1.4878,1.48735,1.48765,315000000.0
2008-12-09 01:40:00,1.48765,1.4877,1.48765,1.48765,85200000.0
2008-12-09 01:45:00,1.48765,1.4877,1.48765,1.48765,51200000.0
2008-12-09 01:50:00,1.48765,1.48765,1.48755,1.48765,55200000.0
2008-12-09 01:55:00,1.48755,1.48765,1.487,1.487,47000000.0
2008-12-09 02:00:00,1.487,1.487,1.4858,1.4865,102800000.0
2008-12-09 02:05:00,1.4866,1.4876,1.48605,1.4871,125400000.0
2008-12-09 02:10:00,1.48715,1.4876,1.48695,1.4874,222400000.0
2008-12-09 02:15:00,1.4874,1.488,1.4874,1.488,38800000.0
2008-12-09 02:20:00,1.4878,1.488,1.48731,1.4877,92200000.0
2008-12-09 02:25:00,1.4877,1.4882,1.4877,1.4882,49600000.0
2008-12-09 02:30:00,1.4882,1.489,1.48755,1.4879,213200000.0
2008-12-09 02:35:00,1.4879,1.4889,1.48785,1.4881,230600000.0
2008-12-09 02:40:00,1.4881,1.48815,1.48755,1.4878,118000000.0
2008-12-09 02:45:00,1.4878,1.4881,1.4876,1.4876,41800000.0
2008-12-09 02:50:00,1.4876,1.4882,1.4875,1.48785,103000000.0
2008-12-09 02:55:00,1.4879,1.4881,1.4872,1.4877,489800000.0
2008-12-09 03:00:00,1.48775,1.48835,1.4874,1.4882,209600000.0
2008-12-09 03:05:00,1.48815,1.48915,1.4877,1.4882,462600000.0
2008-12-09 03:10:00,1.4882,1.4882,1.48715,1.4872,187000000.0
2008-12-09 03:15:00,1.4872,1.4876,1.4865,1.4871,330500000.0
2008-12-09 03:20:00,1.48705,1.4876,1.48695,1.4872,44000000.0
2008-12-09 03:25:00,1.48715,1.4877,1.4869,1.48735,126400000.0
2008-12-09 03:30:00,1.4874,1.4875,1.4865,1.4866,158741000.0
2008-12-09 03:35:00,1.4866,1.4866,1.4856,1.48565,167000000.0
2008-12-09 03:40:00,1.48565,1.4863,1.4855,1.48565,107600000.0
2008-12-09 03:45:00,1.4857,1.486,1.48555,1.48555,192400000.0
2008-12-09 03:50:00,1.48555,1.48565,1.4827,1.4845,655300000.0
2008-12-09 03:55:00,1.4845,1.4845,1.48245,1.4825,315200000.0
2008-12-09 04:00:00,1.4825,1.484,1.4824,1.4836,216800000.0
2008-12-09 04:05:00,1.4836,1.4841,1.48325,1.4838,91400000.0
2008-12-09 04:10:00,1.4838,1.4838,1.48306,1.48339,329900000.0
2008-12-09 04:15:00,1.4838,1.4839,1.4837,1.48385,215800000.0
2008-12-09 04:20:00,1.4839,1.4847,1.48385,1.48425,206800000.0
2008-12-09 04:25:00,1.48425,1.48435,1.48415,1.48425,61400000.0
2008-12-09 04:30:00,1.4842,1.48525,1.48395,1.4841,238000000.0
2008-12-09 04:35:00,1.48425,1.48425,1.4837,1.4837,137800000.0
2008-12-09 04:40:00,1.4837,1.48445,1.4836,1.48425,475200000.0
2008-12-09 04:45:00,1.48435,1.4857,1.48415,1.48425,497600000.0
2008-12-09 04:50:00,1.48425,1.48455,1.484,1.48435,216900000.0
2008-12-09 04:55:00,1.48435,1.48445,1.48415,1.48415,166000000.0
2008-12-09 05:00:00,1.48415,1.48435,1.48345,1.48355,86000000.0
2008-12-09 05:05:00,1.48355,1.48445,1.4835,1.48415,225200000.0
2008-12-09 05:10:00,1.48415,1.48465,1.48415,1.48455,93300000.0
2008-12-09 05:15:00,1.48465,1.48465,1.48411,1.48442,278800000.0
2008-12-09 05:20:00,1.48435,1.4849,1.48404,1.4847,118600000.0
2008-12-09 05:25:00,1.4847,1.4849,1.48394,1.4842,505800000.0
2008-12-09 05:30:00,1.48398,1.4849,1.48387,1.48485,302746000.0
2008-12-09 05:35:00,1.4848,1.4848,1.4827,1.48295,541300001.0
2008-12-09 05:40:00,1.48295,1.48295,1.48215,1.4823,381399999.0
2008-12-09 05:45:00,1.48235,1.48415,1.4823,1.4834,322400000.0
2008-12-09 05:50:00,1.4834,1.4834,1.48255,1.48275,311800000.0
2008-12-09 05:55:00,1.4827,1.4835,1.4825,1.4833,275800000.0
2008-12-09 06:00:00,1.4833,1.48345,1.48298,1.4833,726500000.0
2008-12-09 06:05:00,1.4834,1.48385,1.48335,1.48385,456100000.0
2008-12-09 06:10:00,1.48405,1.48445,1.48372,1.48386,306200000.0
2008-12-09 06:15:00,1.4843,1.4843,1.48379,1.48386,390800000.0
2008-12-09 06:20:00,1.48411,1.4848,1.4837,1.4847,269200000.0
2008-12-09 06:25:00,1.4847,1.4851,1.48405,1.4849,486800000.0
2008-12-09 06:30:00,1.4849,1.4849,1.4839,1.4844,138800000.0
2008-12-09 06:35:00,1.48419,1.48495,1.48405,1.4845,351400000.0
2008-12-09 06:40:00,1.4845,1.4853,1.48415,1.4843,312800000.0
2008-12-09 06:45:00,1.4843,1.48455,1.48425,1.4844,199600000.0
2008-12-09 06:50:00,1.4844,1.48455,1.4836,1.484,275400000.0
2008-12-09 06:55:00,1.484,1.4842,1.48362,1.48363,193600000.0
2008-12-09 07:00:00,1.48364,1.484,1.48364,1.48385,192200000.0
2008-12-09 07:05:00,1.48385,1.48395,1.4837,1.4839,419800000.0
2008-12-09 07:10:00,1.4839,1.48435,1.48355,1.48435,361920000.0
2008-12-09 07:15:00,1.4843,1.4848,1.4842,1.4845,179800000.0
2008-12-09 07:20:00,1.4845,1.4848,1.4839,1.48395,394800000.0
2008-12-09 07:25:00,1.484,1.48425,1.48371,1.48389,277800000.0
2008-12-09 07:30:00,1.48375,1.4844,1.48235,1.4837,626100000.0
2008-12-09 07:35:00,1.48375,1.48385,1.48295,1.4838,702400000.0
2008-12-09 07:40:00,1.4838,1.4839,1.4832,1.4839,830699993.0
2008-12-09 07:45:00,1.48385,1.4839,1.48295,1.48325,658000000.0
2008-12-09 07:50:00,1.4832,1.48365,1.48267,1.48295,425899999.0
2008-12-09 07:55:00,1.4833,1.48415,1.48285,1.48415,486100000.0
2008-12-09 08:00:00,1.48415,1.48415,1.4835,1.4835,801400001.0
2008-12-09 08:05:00,1.4835,1.48365,1.4834,1.4834,170800000.0
2008-12-09 08:10:00,1.4834,1.4838,1.48335,1.4837,355399998.0
2008-12-09 08:15:00,1.4839,1.4839,1.4833,1.48385,301999999.0
2008-12-09 08:20:00,1.4839,1.4839,1.48235,1.4833,471799999.0
2008-12-09 08:25:00,1.4833,1.48385,1.48315,1.48375,113400000.0
2008-12-09 08:30:00,1.48375,1.4839,1.48355,1.4838,425400000.0
2008-12-09 08:35:00,1.48395,1.4843,1.4837,1.484,824199989.0
2008-12-09 08:40:00,1.484,1.48425,1.48345,1.48372,521800000.0
2008-12-09 08:45:00,1.4842,1.48465,1.48367,1.4846,672500000.0
2008-12-09 08:50:00,1.4846,1.4851,1.48365,1.48365,368800000.0
2008-12-09 08:55:00,1.4837,1.4838,1.483,1.48325,737900002.0
2008-12-09 09:00:00,1.4833,1.4833,1.4808,1.48215,470300001.0
2008-12-09 09:05:00,1.48225,1.48225,1.4809,1.4815,420900000.0
2008-12-09 09:10:00,1.4813,1.4819,1.48005,1.4804,572800001.0
2008-12-09 09:15:00,1.4804,1.4812,1.4801,1.4812,464199999.0
2008-12-09 09:20:00,1.4811,1.4816,1.48035,1.4807,497800001.0
2008-12-09 09:25:00,1.4807,1.4811,1.48005,1.48005,491900000.0
2008-12-09 09:30:00,1.48005,1.48065,1.47955,1.47995,1208600000.0
2008-12-09 09:35:00,1.47995,1.47995,1.47775,1.4792,898080001.0
2008-12-09 09:40:00,1.4791,1.48055,1.47875,1.4801,428990001.0
2008-12-09 09:45:00,1.48,1.48,1.47815,1.47835,1124699988.0
2008-12-09 09:50:00,1.47855,1.47995,1.4785,1.4789,562500000.0
2008-12-09 09:55:00,1.47895,1.4814,1.47895,1.481,922100000.0
2008-12-09 10:00:00,1.481,1.4827,1.4803,1.4823,1007599998.0
2008-12-09 10:05:00,1.4823,1.4823,1.48175,1.4821,825600000.0
2008-12-09 10:10:00,1.4821,1.4822,1.481,1.48125,1387949995.0
2008-12-09 10:15:00,1.4812,1.4812,1.4777,1.4784,835203998.0
2008-12-09 10:20:00,1.4782,1.4787,1.47665,1.47725,1105999999.0
2008-12-09 10:25:00,1.4772,1.47855,1.4772,1.4781,778600001.0
2008-12-09 10:30:00,1.4781,1.4782,1.47565,1.47745,1009400000.0
2008-12-09 10:35:00,1.47745,1.47825,1.47665,1.4769,710800000.0
2008-12-09 10:40:00,1.4769,1.4799,1.47685,1.479,803300001.0
2008-12-09 10:45:00,1.4789,1.4808,1.4782,1.4787,1694879997.0
2008-12-09 10:50:00,1.4787,1.4789,1.47745,1.47835,2063099998.0
2008-12-09 10:55:00,1.4784,1.4793,1.4774,1.4776,1866500001.0
2008-12-09 11:00:00,1.4776,1.4793,1.4772,1.47855,1383800000.0
2008-12-09 11:05:00,1.47855,1.4791,1.4774,1.4776,2732699999.0
2008-12-09 11:10:00,1.4777,1.4777,1.4751,1.4754,2264500002.0
2008-12-09 11:15:00,1.4754,1.47705,1.47505,1.4756,2151799996.0
2008-12-09 11:20:00,1.4756,1.4762,1.47435,1.4752,2858099978.0
2008-12-09 11:25:00,1.4752,1.4791,1.4752,1.4763,2186699997.0
2008-12-09 11:30:00,1.4764,1.47725,1.4738,1.477,1507299999.0
2008-12-09 11:35:00,1.477,1.47715,1.475,1.47715,1399100000.0
2008-12-09 11:40:00,1.47715,1.47785,1.47675,1.47785,961100000.0
2008-12-09 11:45:00,1.47775,1.47795,1.47655,1.47665,1285500000.0
2008-12-09 11:50:00,1.47665,1.4788,1.4766,1.47855,678800000.0
2008-12-09 11:55:00,1.47855,1.4798,1.4774,1.47785,1359400000.0
2008-12-09 12:00:00,1.47785,1.47975,1.47785,1.47945,1434530000.0
2008-12-09 12:05:00,1.4794,1.47945,1.47785,1.47785,1043500000.0
2008-12-09 12:10:00,1.47785,1.4795,1.4776,1.47945,1548140001.0
2008-12-09 12:15:00,1.47955,1.47965,1.47855,1.47885,1078800000.0
2008-12-09 12:20:00,1.4789,1.48185,1.4789,1.4814,1736600000.0
2008-12-09 12:25:00,1.4814,1.4823,1.48085,1.48215,1121900000.0
2008-12-09 12:30:00,1.48215,1.4828,1.48075,1.4813,1244700000.0
2008-12-09 12:35:00,1.48125,1.48165,1.48035,1.4804,1030480000.0
2008-12-09 12:40:00,1.4804,1.481,1.48005,1.48095,1226500000.0
2008-12-09 12:45:00,1.4809,1.48265,1.4809,1.48235,1028400000.0
2008-12-09 12:50:00,1.48235,1.48245,1.48085,1.481,1292700000.0
2008-12-09 12:55:00,1.48105,1.4825,1.48095,1.4818,1006900000.0
2008-12-09 13:00:00,1.4818,1.4822,1.47985,1.47985,1554500000.0
2008-12-09 13:05:00,1.48015,1.4804,1.47775,1.4784,1020500000.0
2008-12-09 13:10:00,1.4784,1.4784,1.47535,1.47555,1101300000.0
2008-12-09 13:15:00,1.47555,1.47655,1.4749,1.47565,1366300000.0
2008-12-09 13:20:00,1.47565,1.47595,1.4745,1.4753,1166000000.0
2008-12-09 13:25:00,1.4753,1.47595,1.47505,1.4756,769400000.0
2008-12-09 13:30:00,1.4756,1.4786,1.4756,1.47765,886665000.0
2008-12-09 13:35:00,1.47765,1.47775,1.47545,1.47675,923300000.0
2008-12-09 13:40:00,1.47675,1.47855,1.47655,1.4779,602400000.0
2008-12-09 13:45:00,1.4779,1.47795,1.4764,1.4764,958600000.0
2008-12-09 13:50:00,1.47645,1.478,1.47535,1.47565,1047499999.0
2008-12-09 13:55:00,1.4757,1.4764,1.4754,1.47595,646000000.0
2008-12-09 14:00:00,1.47595,1.47605,1.475,1.47585,1170300000.0
2008-12-09 14:05:00,1.47595,1.4777,1.4757,1.4773,1038000000.0
2008-12-09 14:10:00,1.47725,1.47775,1.47665,1.47675,598800000.0
2008-12-09 14:15:00,1.47675,1.4773,1.47635,1.4771,485600000.0
2008-12-09 14:20:00,1.4771,1.4772,1.47555,1.47665,737300000.0
2008-12-09 14:25:00,1.4765,1.4765,1.475,1.4752,519100000.0
2008-12-09 14:30:00,1.4752,1.4756,1.4742,1.4746,645150000.0
2008-12-09 14:35:00,1.4746,1.4759,1.47375,1.47555,1364000001.0
2008-12-09 14:40:00,1.4756,1.4758,1.4741,1.47425,991600000.0
2008-12-09 14:45:00,1.4743,1.4758,1.47415,1.4758,912500002.0
2008-12-09 14:50:00,1.4758,1.4772,1.4749,1.4772,1389300000.0
2008-12-09 14:55:00,1.4772,1.47765,1.47655,1.47655,1347600000.0
2008-12-09 15:00:00,1.47655,1.4768,1.47505,1.4755,1637900000.0
2008-12-09 15:05:00,1.4756,1.47575,1.4748,1.47565,784800000.0
2008-12-09 15:10:00,1.4757,1.4757,1.47405,1.47405,1130500000.0
2008-12-09 15:15:00,1.47405,1.47455,1.47275,1.47295,1366500000.0
2008-12-09 15:20:00,1.4731,1.4733,1.4712,1.47255,1291880000.0
2008-12-09 15:25:00,1.47245,1.47255,1.4691,1.46915,1472900000.0
2008-12-09 15:30:00,1.469,1.46955,1.46815,1.4688,1055400000.0
2008-12-09 15:35:00,1.4688,1.46895,1.46785,1.46815,1311000000.0
2008-12-09 15:40:00,1.46815,1.46965,1.4678,1.46935,1221600000.0
2008-12-09 15:45:00,1.46945,1.46985,1.46855,1.469,1200500000.0
2008-12-09 15:50:00,1.46905,1.4696,1.4689,1.4696,1161199999.0
2008-12-09 15:55:00,1.4696,1.47145,1.46885,1.47055,1804100000.0
2008-12-09 16:00:00,1.47095,1.4713,1.46925,1.4712,1333000000.0
2008-12-09 16:05:00,1.4712,1.47225,1.47035,1.4708,2211100001.0
2008-12-09 16:10:00,1.4709,1.4711,1.4692,1.47105,2413800000.0
2008-12-09 16:15:00,1.47095,1.47215,1.47045,1.47065,2766400001.0
2008-12-09 16:20:00,1.47065,1.4722,1.4706,1.4716,1824499999.0
2008-12-09 16:25:00,1.4715,1.4716,1.47,1.47005,1748299998.0
2008-12-09 16:30:00,1.47005,1.47015,1.46895,1.4693,2945099999.0
2008-12-09 16:35:00,1.4693,1.47155,1.46905,1.4713,1623399999.0
2008-12-09 16:40:00,1.4713,1.4722,1.47,1.47205,1957500003.0
2008-12-09 16:45:00,1.472,1.4724,1.47055,1.4723,2016100002.0
2008-12-09 16:50:00,1.4723,1.4725,1.4709,1.4709,2175400001.0
2008-12-09 16:55:00,1.4709,1.4711,1.4679,1.4684,1853099999.0
2008-12-09 17:00:00,1.4685,1.47075,1.4683,1.46915,1220000000.0
2008-12-09 17:05:00,1.46915,1.47075,1.46815,1.4706,2081599999.0
2008-12-09 17:10:00,1.4706,1.47275,1.47045,1.47275,2639500002.0
2008-12-09 17:15:00,1.4728,1.47425,1.47215,1.47405,1929799999.0
2008-12-09 17:20:00,1.47405,1.47445,1.4736,1.4737,1764590001.0
2008-12-09 17:25:00,1.47375,1.47445,1.47325,1.4737,2659300001.0
2008-12-09 17:30:00,1.4737,1.4772,1.47355,1.47655,2919780000.0
2008-12-09 17:35:00,1.47655,1.47975,1.4762,1.478,1910730000.0
2008-12-09 17:40:00,1.478,1.4805,1.47725,1.47935,2793490001.0
2008-12-09 17:45:00,1.4794,1.48035,1.47885,1.4789,2356000002.0
2008-12-09 17:50:00,1.4789,1.48035,1.4785,1.479,2318800002.0
2008-12-09 17:55:00,1.47885,1.48035,1.4777,1.47985,2628500003.0
2008-12-09 18:00:00,1.47985,1.48085,1.4792,1.4796,2976800002.0
2008-12-09 18:05:00,1.4796,1.47975,1.4777,1.47795,2034999999.0
2008-12-09 18:10:00,1.47795,1.4781,1.4767,1.4778,1908600000.0
2008-12-09 18:15:00,1.4778,1.478,1.476,1.4765,2412600002.0
2008-12-09 18:20:00,1.4765,1.4781,1.476,1.4771,2643400003.0
2008-12-09 18:25:00,1.4771,1.47995,1.4768,1.4778,2627199999.0
2008-12-09 18:30:00,1.4778,1.4802,1.47765,1.47995,2422000000.0
2008-12-09 18:35:00,1.47995,1.48065,1.47815,1.47835,1643200000.0
2008-12-09 18:40:00,1.47835,1.48035,1.47835,1.4787,2026000000.0
2008-12-09 18:45:00,1.4787,1.4795,1.4779,1.47815,1217400000.0
2008-12-09 18:50:00,1.47815,1.4788,1.47735,1.47875,826500000.0
2008-12-09 18:55:00,1.47875,1.4792,1.47725,1.4775,1088400000.0
2008-12-09 19:00:00,1.4774,1.47815,1.4773,1.4777,1804999999.0
2008-12-09 19:05:00,1.4777,1.47895,1.4775,1.4788,1505999999.0
2008-12-09 19:10:00,1.4788,1.4829,1.47855,1.4814,1653300000.0
2008-12-09 19:15:00,1.48145,1.48345,1.4814,1.48345,1467400000.0
2008-12-09 19:20:00,1.4835,1.48385,1.48165,1.4823,1326600000.0
2008-12-09 19:25:00,1.4823,1.4827,1.48185,1.48245,1463800001.0
2008-12-09 19:30:00,1.48255,1.484,1.48195,1.48205,1036000000.0
2008-12-09 19:35:00,1.48205,1.48335,1.48185,1.48335,976599999.0
2008-12-09 19:40:00,1.4834,1.48405,1.48275,1.48305,1149199999.0
2008-12-09 19:45:00,1.4831,1.4835,1.4818,1.4833,1436600000.0
2008-12-09 19:50:00,1.4833,1.4837,1.48195,1.48205,1150199999.0
2008-12-09 19:55:00,1.48195,1.4825,1.481,1.481,1354400001.0
2008-12-09 20:00:00,1.481,1.48175,1.4807,1.4808,1234400000.0
2008-12-09 20:05:00,1.4808,1.4817,1.4808,1.4816,741400000.0
2008-12-09 20:10:00,1.4816,1.4826,1.4775,1.4787,1195700000.0
2008-12-09 20:15:00,1.47855,1.47905,1.477,1.4772,646600000.0
2008-12-09 20:20:00,1.4772,1.47825,1.47705,1.47825,390200000.0
2008-12-09 20:25:00,1.47825,1.4788,1.4762,1.47755,1352899999.0
2008-12-09 20:30:00,1.47755,1.47765,1.4765,1.4768,925400000.0
2008-12-09 20:35:00,1.47685,1.47845,1.47655,1.4784,821800000.0
2008-12-09 20:40:00,1.4784,1.4785,1.4778,1.478,530400000.0
2008-12-09 20:45:00,1.478,1.4784,1.4773,1.4784,539800000.0
2008-12-09 20:50:00,1.4783,1.47895,1.4779,1.47795,1050599998.0
2008-12-09 20:55:00,1.47795,1.47845,1.47735,1.4779,564600000.0
2008-12-09 21:00:00,1.4779,1.4783,1.47675,1.47675,445600001.0
2008-12-09 21:05:00,1.47675,1.4782,1.47495,1.4751,1404199999.0
2008-12-09 21:10:00,1.475,1.47625,1.47435,1.4753,946399999.0
2008-12-09 21:15:00,1.4753,1.4785,1.4753,1.47815,1890099999.0
2008-12-09 21:20:00,1.4782,1.47915,1.47645,1.4766,1357999998.0
2008-12-09 21:25:00,1.4767,1.4767,1.47565,1.47585,442200000.0
2008-12-09 21:30:00,1.4759,1.4761,1.47475,1.475,585600000.0
2008-12-09 21:35:00,1.47505,1.47535,1.4744,1.4748,407890000.0
2008-12-09 21:40:00,1.4748,1.4749,1.4731,1.4736,472700000.0
2008-12-09 21:45:00,1.4736,1.4758,1.47345,1.47515,561900000.0
2008-12-09 21:50:00,1.4751,1.47535,1.4737,1.47445,1059189999.0
2008-12-09 21:55:00,1.47455,1.47615,1.4742,1.47585,1263700000.0
2008-12-09 22:00:00,1.4758,1.4763,1.4751,1.4761,889600000.0
2008-12-09 22:05:00,1.47595,1.4762,1.47445,1.47485,813500003.0
2008-12-09 22:10:00,1.4749,1.4749,1.4737,1.47405,562300000.0
2008-12-09 22:15:00,1.47405,1.4748,1.47355,1.47425,646000000.0
2008-12-09 22:20:00,1.47425,1.47545,1.47425,1.47485,1360800000.0
2008-12-09 22:25:00,1.4749,1.4749,1.4745,1.47465,953400000.0
2008-12-09 22:30:00,1.47465,1.47625,1.4741,1.4757,1021500000.0
2008-12-09 22:35:00,1.47575,1.4759,1.47445,1.47525,909700000.0
2008-12-09 22:40:00,1.47525,1.47635,1.47515,1.476,1412700000.0
2008-12-09 22:45:00,1.47605,1.47605,1.47465,1.4752,970200000.0
2008-12-09 22:50:00,1.4752,1.4752,1.47475,1.47475,551500001.0
2008-12-09 22:55:00,1.47475,1.47495,1.4745,1.47455,690900000.0
2008-12-09 23:00:00,1.4746,1.47515,1.4744,1.47485,322800000.0
2008-12-09 23:05:00,1.4748,1.4748,1.47395,1.47435,307900000.0
2008-12-09 23:10:00,1.4745,1.4745,1.47385,1.474,220500000.0
2008-12-09 23:15:00,1.474,1.474,1.4723,1.47295,235500000.0
2008-12-09 23:20:00,1.47295,1.47405,1.47295,1.474,168200000.0
2008-12-09 23:25:00,1.47415,1.4747,1.4734,1.4744,499800000.0
2008-12-09 23:30:00,1.47455,1.4752,1.4741,1.475,247800000.0
2008-12-09 23:35:00,1.475,1.47505,1.47445,1.4745,292000000.0
2008-12-09 23:40:00,1.47445,1.47475,1.47405,1.47475,499000000.0
2008-12-09 23:45:00,1.47475,1.47475,1.47435,1.4745,298900000.0
2008-12-09 23:50:00,1.4745,1.47505,1.4745,1.47495,150400000.0
2008-12-09 23:55:00,1.47495,1.4778,1.4745,1.4749,434000000.0
2008-12-10 00:00:00,1.4749,1.47605,1.4746,1.47545,297800000.0
2008-12-10 00:05:00,1.47555,1.47555,1.47465,1.47465,89200000.0
2008-12-10 00:10:00,1.4748,1.47535,1.4741,1.47515,137400000.0
2008-12-10 00:15:00,1.4752,1.47655,1.47495,1.47625,344000000.0
2008-12-10 00:20:00,1.47625,1.4763,1.47585,1.47585,59200000.0
2008-12-10 00:25:00,1.47595,1.47595,1.4755,1.4756,101000003.0
2008-12-10 00:30:00,1.4752,1.4756,1.475,1.4751,337200000.0
2008-12-10 00:35:00,1.4754,1.47645,1.4752,1.4764,131600000.0
2008-12-10 00:40:00,1.47635,1.47645,1.47495,1.4751,243900000.0
2008-12-10 00:45:00,1.4751,1.4754,1.4751,1.4754,73400000.0
2008-12-10 00:50:00,1.4754,1.4756,1.47496,1.4756,128400000.0
2008-12-10 00:55:00,1.47555,1.4756,1.47515,1.47538,60000000.0
2008-12-10 01:00:00,1.4755,1.4755,1.47485,1.47525,127600000.0
2008-12-10 01:05:00,1.4752,1.47525,1.47491,1.47515,37400000.0
2008-12-10 01:10:00,1.47515,1.47525,1.47515,1.4752,105400000.0
2008-12-10 01:15:00,1.4752,1.4752,1.4746,1.4746,268400000.0
2008-12-10 01:20:00,1.47465,1.4749,1.47455,1.47455,102800000.0
2008-12-10 01:25:00,1.47455,1.47465,1.47455,1.47465,77800000.0
2008-12-10 01:30:00,1.47465,1.47495,1.47455,1.4748,348400000.0
2008-12-10 01:35:00,1.4748,1.4753,1.4748,1.4752,135200000.0
2008-12-10 01:40:00,1.47515,1.4753,1.47465,1.4751,132800000.0
2008-12-10 01:45:00,1.4751,1.4751,1.4751,1.4751,75200000.0
2008-12-10 01:50:00,1.4751,1.4755,1.4751,1.4753,52200000.0
2008-12-10 01:55:00,1.4753,1.47537,1.47481,1.4753,82600000.0
2008-12-10 02:00:00,1.4753,1.47585,1.47485,1.47525,171000000.0
2008-12-10 02:05:00,1.47525,1.47705,1.47525,1.47655,226020000.0
2008-12-10 02:10:00,1.4765,1.4775,1.47555,1.4774,323900000.0
2008-12-10 02:15:00,1.47735,1.4777,1.4771,1.47735,135400000.0
2008-12-10 02:20:00,1.4774,1.4774,1.4767,1.4769,536100000.0
2008-12-10 02:25:00,1.4769,1.4776,1.4769,1.47705,155400000.0
2008-12-10 02:30:00,1.47715,1.4775,1.4766,1.4768,107400000.0
2008-12-10 02:35:00,1.4767,1.477,1.4767,1.47695,58800000.0
2008-12-10 02:40:00,1.477,1.4775,1.4769,1.4775,57200000.0
2008-12-10 02:45:00,1.4775,1.4775,1.47605,1.47645,156940000.0
2008-12-10 02:50:00,1.47655,1.47665,1.47595,1.47625,431340000.0
2008-12-10 02:55:00,1.4762,1.4762,1.4749,1.4754,210200000.0
2008-12-10 03:00:00,1.4754,1.47615,1.4752,1.4752,207940000.0
2008-12-10 03:05:00,1.4752,1.4755,1.4751,1.4753,345440000.0
2008-12-10 03:10:00,1.4753,1.47565,1.4749,1.47495,384500000.0
2008-12-10 03:15:00,1.47495,1.47525,1.4735,1.47385,196480000.0
2008-12-10 03:20:00,1.4738,1.4746,1.4737,1.4741,222600000.0
2008-12-10 03:25:00,1.4741,1.47515,1.4741,1.47485,156600000.0
2008-12-10 03:30:00,1.4747,1.4747,1.4736,1.47435,150080000.0
2008-12-10 03:35:00,1.47425,1.4753,1.47425,1.4753,153800000.0
2008-12-10 03:40:00,1.4753,1.4756,1.4748,1.47495,286200000.0
2008-12-10 03:45:00,1.47495,1.47545,1.4749,1.47505,84800000.0
2008-12-10 03:50:00,1.47505,1.4756,1.47505,1.4755,32000000.0
2008-12-10 03:55:00,1.4757,1.4761,1.47535,1.47573,402400000.0
2008-12-10 04:00:00,1.476,1.4773,1.4755,1.47725,291600000.0
2008-12-10 04:05:00,1.47725,1.47755,1.4771,1.47735,116000000.0
2008-12-10 04:10:00,1.47735,1.47805,1.47705,1.47715,253000000.0
2008-12-10 04:15:00,1.4772,1.4773,1.477,1.4771,133600000.0
2008-12-10 04:20:00,1.4771,1.4771,1.4766,1.4766,198000000.0
2008-12-10 04:25:00,1.47675,1.477,1.4765,1.47655,126400000.0
2008-12-10 04:30:00,1.47655,1.47675,1.47655,1.47665,83800000.0
2008-12-10 04:35:00,1.4767,1.47715,1.4765,1.4768,298800000.0
2008-12-10 04:40:00,1.4769,1.477,1.47665,1.4768,145600000.0
2008-12-10 04:45:00,1.47685,1.4769,1.47665,1.47665,97400000.0
2008-12-10 04:50:00,1.47665,1.47675,1.47645,1.47645,148000000.0
2008-12-10 04:55:00,1.4765,1.4769,1.47645,1.4768,110200000.0
2008-12-10 05:00:00,1.4768,1.4768,1.4756,1.47615,446000000.0
2008-12-10 05:05:00,1.4762,1.47695,1.47615,1.4768,214200000.0
2008-12-10 05:10:00,1.4767,1.47695,1.47595,1.4764,188400000.0
2008-12-10 05:15:00,1.4763,1.4773,1.4763,1.47725,144280000.0
2008-12-10 05:20:00,1.47725,1.47735,1.4766,1.4766,85200000.0
2008-12-10 05:25:00,1.4766,1.47675,1.47635,1.4765,77200000.0
2008-12-10 05:30:00,1.4765,1.47705,1.4763,1.4763,169000000.0
2008-12-10 05:35:00,1.4766,1.47835,1.4763,1.47665,503500000.0
2008-12-10 05:40:00,1.47665,1.47685,1.47525,1.4758,443240000.0
2008-12-10 05:45:00,1.4758,1.4763,1.47505,1.4763,316760000.0
2008-12-10 05:50:00,1.4762,1.4764,1.47595,1.4764,76400000.0
2008-12-10 05:55:00,1.4766,1.4778,1.4766,1.47765,263200000.0
2008-12-10 06:00:00,1.47775,1.47815,1.47695,1.47745,359100000.0
2008-12-10 06:05:00,1.4772,1.4776,1.4768,1.4771,159600000.0
2008-12-10 06:10:00,1.47715,1.47735,1.4766,1.47665,256400000.0
2008-12-10 06:15:00,1.4767,1.47715,1.47665,1.47695,72600000.0
2008-12-10 06:20:00,1.4769,1.478,1.4769,1.4778,249320000.0
2008-12-10 06:25:00,1.4778,1.4785,1.4776,1.478,176600000.0
2008-12-10 06:30:00,1.4781,1.47865,1.478,1.47845,291200000.0
2008-12-10 06:35:00,1.4786,1.47875,1.47765,1.47775,147800000.0
2008-12-10 06:40:00,1.47785,1.47845,1.47775,1.4778,280000000.0
2008-12-10 06:45:00,1.4778,1.47815,1.4777,1.4779,516600000.0
2008-12-10 06:50:00,1.47795,1.47815,1.47775,1.4781,289200000.0
2008-12-10 06:55:00,1.4781,1.47915,1.47805,1.47895,248800000.0
2008-12-10 07:00:00,1.47905,1.47905,1.4782,1.4782,233200000.0
2008-12-10 07:05:00,1.4782,1.47865,1.4779,1.47835,517800000.0
2008-12-10 07:10:00,1.4783,1.47865,1.4781,1.47835,170800000.0
2008-12-10 07:15:00,1.47835,1.4786,1.47805,1.4781,347000000.0
2008-12-10 07:20:00,1.4781,1.47845,1.478,1.4781,256800000.0
2008-12-10 07:25:00,1.4781,1.47845,1.4781,1.4784,48800000.0
2008-12-10 07:30:00,1.47835,1.4785,1.4776,1.47775,306800007.0
2008-12-10 07:35:00,1.47775,1.47775,1.477,1.477,379400000.0
2008-12-10 07:40:00,1.477,1.4773,1.477,1.477,61600000.0
2008-12-10 07:45:00,1.47695,1.47735,1.4769,1.477,158800000.0
2008-12-10 07:50:00,1.477,1.477,1.4768,1.47685,207600000.0
2008-12-10 07:55:00,1.47685,1.477,1.4765,1.4769,378400000.0
2008-12-10 08:00:00,1.4767,1.47795,1.4766,1.47765,340400000.0
2008-12-10 08:05:00,1.47755,1.47845,1.4775,1.4779,781800000.0
2008-12-10 08:10:00,1.47805,1.47845,1.477,1.4774,462400000.0
2008-12-10 08:15:00,1.4774,1.4778,1.47691,1.4776,586799996.0
2008-12-10 08:20:00,1.4776,1.478,1.4776,1.4778,126400000.0
2008-12-10 08:25:00,1.4778,1.4778,1.4772,1.4776,241200000.0
2008-12-10 08:30:00,1.47755,1.478,1.47735,1.47745,384800000.0
2008-12-10 08:35:00,1.47745,1.47775,1.4773,1.4775,267600000.0
2008-12-10 08:40:00,1.4775,1.47815,1.47735,1.4779,233600000.0
2008-12-10 08:45:00,1.4779,1.4785,1.4779,1.4784,371400000.0
2008-12-10 08:50:00,1.4783,1.4788,1.4779,1.4788,183400000.0
2008-12-10 08:55:00,1.4788,1.47985,1.47855,1.4796,338500000.0
2008-12-10 09:00:00,1.4796,1.4808,1.4793,1.48065,673400001.0
2008-12-10 09:05:00,1.4807,1.4809,1.47985,1.48065,491560000.0
2008-12-10 09:10:00,1.4807,1.48295,1.4807,1.4828,451740000.0
2008-12-10 09:15:00,1.4828,1.48485,1.4828,1.4841,475640000.0
2008-12-10 09:20:00,1.4841,1.4858,1.4827,1.4858,848980000.0
2008-12-10 09:25:00,1.48575,1.48645,1.48515,1.48515,684000001.0
2008-12-10 09:30:00,1.48525,1.48525,1.48305,1.4838,674720000.0
2008-12-10 09:35:00,1.48385,1.4847,1.4833,1.48375,770100000.0
2008-12-10 09:40:00,1.48375,1.48405,1.4835,1.4838,426800000.0
2008-12-10 09:45:00,1.4838,1.4839,1.48315,1.4838,1089500003.0
2008-12-10 09:50:00,1.4838,1.4838,1.48135,1.4815,1167240000.0
2008-12-10 09:55:00,1.4815,1.4818,1.4801,1.48115,1007180000.0
2008-12-10 10:00:00,1.48115,1.48175,1.4807,1.481,1292400002.0
2008-12-10 10:05:00,1.48105,1.4811,1.4804,1.48075,597100001.0
2008-12-10 10:10:00,1.48075,1.48325,1.4806,1.48225,1023900000.0
2008-12-10 10:15:00,1.48225,1.48275,1.48165,1.48265,1175000000.0
2008-12-10 10:20:00,1.48265,1.4834,1.48215,1.4822,1613100001.0
2008-12-10 10:25:00,1.4822,1.48445,1.48205,1.4844,719100000.0
2008-12-10 10:30:00,1.4844,1.4845,1.4838,1.4842,1243400000.0
2008-12-10 10:35:00,1.4842,1.4843,1.48285,1.48355,843240000.0
2008-12-10 10:40:00,1.48355,1.48445,1.4831,1.4839,851260000.0
2008-12-10 10:45:00,1.48395,1.4846,1.48245,1.48255,791600000.0
2008-12-10 10:50:00,1.48255,1.48265,1.4813,1.48195,1722800002.0
2008-12-10 10:55:00,1.48195,1.48295,1.48155,1.4827,1898700000.0
2008-12-10 11:00:00,1.4827,1.48275,1.4771,1.47875,2258500000.0
2008-12-10 11:05:00,1.4788,1.4788,1.47605,1.47655,1160499999.0
2008-12-10 11:10:00,1.4766,1.4777,1.4764,1.4771,1196100000.0
2008-12-10 11:15:00,1.4771,1.4773,1.47645,1.47705,1092400000.0
2008-12-10 11:20:00,1.47705,1.47935,1.47665,1.47935,1098800000.0
2008-12-10 11:25:00,1.4794,1.4806,1.4789,1.48005,2115799998.0
2008-12-10 11:30:00,1.48005,1.48045,1.47915,1.48005,1481900000.0
2008-12-10 11:35:00,1.48,1.48025,1.47935,1.4802,1380600002.0
2008-12-10 11:40:00,1.48025,1.48065,1.47935,1.47985,1488500001.0
2008-12-10 11:45:00,1.47985,1.47985,1.47845,1.4795,2410400001.0
2008-12-10 11:50:00,1.4794,1.4794,1.47735,1.4775,2171400001.0
2008-12-10 11:55:00,1.47755,1.4783,1.477,1.4776,1746900000.0
2008-12-10 12:00:00,1.4776,1.47805,1.4766,1.4775,1712300001.0
2008-12-10 12:05:00,1.4775,1.47835,1.4769,1.47825,993700000.0
2008-12-10 12:10:00,1.47825,1.4787,1.47785,1.4786,818000000.0
2008-12-10 12:15:00,1.4786,1.4786,1.478,1.4782,2262000006.0
2008-12-10 12:20:00,1.4782,1.4782,1.4757,1.47595,1599500001.0
2008-12-10 12:25:00,1.47595,1.4773,1.4757,1.47725,1730299999.0
2008-12-10 12:30:00,1.47725,1.4777,1.4768,1.4768,1330599999.0
2008-12-10 12:35:00,1.4768,1.4785,1.47625,1.4778,1516899998.0
2008-12-10 12:40:00,1.4778,1.47875,1.4776,1.47805,3278400002.0
2008-12-10 12:45:00,1.47805,1.4794,1.4775,1.47875,1850000001.0
2008-12-10 12:50:00,1.47885,1.47895,1.47705,1.4787,3124800002.0
2008-12-10 12:55:00,1.47865,1.47895,1.4776,1.4776,1900399999.0
2008-12-10 13:00:00,1.47765,1.4791,1.47765,1.47865,2053600000.0
2008-12-10 13:05:00,1.47865,1.47895,1.47755,1.47785,1572200001.0
2008-12-10 13:10:00,1.4777,1.4782,1.4776,1.47775,1324900000.0
2008-12-10 13:15:00,1.47775,1.4786,1.47735,1.4782,1864100002.0
2008-12-10 13:20:00,1.47825,1.47895,1.4777,1.4788,2499499996.0
2008-12-10 13:25:00,1.47875,1.4788,1.4778,1.4778,2378600002.0
2008-12-10 13:30:00,1.4778,1.47895,1.4775,1.4788,1831500000.0
2008-12-10 13:35:00,1.4788,1.4796,1.4785,1.4792,1335699998.0
2008-12-10 13:40:00,1.47925,1.4814,1.47915,1.48065,2687300001.0
2008-12-10 13:45:00,1.48075,1.4825,1.4807,1.4818,2580500000.0
2008-12-10 13:50:00,1.4818,1.48225,1.48175,1.4821,1958200000.0
2008-12-10 13:55:00,1.4821,1.48245,1.48155,1.4816,2196300000.0
2008-12-10 14:00:00,1.4817,1.4827,1.4817,1.48265,2616000000.0
2008-12-10 14:05:00,1.4826,1.4828,1.48235,1.48265,530400000.0
2008-12-10 14:10:00,1.48265,1.4835,1.48265,1.4827,2027399999.0
2008-12-10 14:15:00,1.4828,1.4831,1.48215,1.48235,2129199996.0
2008-12-10 14:20:00,1.48235,1.48235,1.4815,1.482,1278499998.0
2008-12-10 14:25:00,1.482,1.4823,1.4816,1.48185,1615200000.0
2008-12-10 14:30:00,1.4819,1.48195,1.48115,1.48135,1767800000.0
2008-12-10 14:35:00,1.48135,1.4819,1.48085,1.481,1763200000.0
2008-12-10 14:40:00,1.48095,1.481,1.47935,1.48,2398099998.0
2008-12-10 14:45:00,1.48005,1.48065,1.48,1.4806,2525600000.0
2008-12-10 14:50:00,1.4806,1.4806,1.4775,1.47875,2744800006.0
2008-12-10 14:55:00,1.47875,1.4804,1.47855,1.4794,1929400003.0
2008-12-10 15:00:00,1.47945,1.47945,1.47815,1.47855,2357000001.0
2008-12-10 15:05:00,1.47855,1.4793,1.4784,1.4792,2169699998.0
2008-12-10 15:10:00,1.4792,1.48025,1.479,1.48005,2344800002.0
2008-12-10 15:15:00,1.48005,1.48025,1.47855,1.4798,2627200001.0
2008-12-10 15:20:00,1.4798,1.48035,1.47915,1.4802,2388200000.0
2008-12-10 15:25:00,1.4804,1.4809,1.47995,1.4802,1662300002.0
2008-12-10 15:30:00,1.4802,1.48055,1.47885,1.47905,2131900000.0
2008-12-10 15:35:00,1.47905,1.4833,1.47825,1.4821,3313700002.0
2008-12-10 15:40:00,1.4821,1.48235,1.48095,1.4812,3378400010.0
2008-12-10 15:45:00,1.4813,1.48275,1.4808,1.4817,3360500001.0
2008-12-10 15:50:00,1.4817,1.4822,1.4809,1.481,3052700005.0
2008-12-10 15:55:00,1.4811,1.4811,1.4792,1.4792,2129499999.0
2008-12-10 16:00:00,1.4792,1.4795,1.47715,1.47785,1962880000.0
2008-12-10 16:05:00,1.47785,1.47895,1.47665,1.4784,1804280000.0
2008-12-10 16:10:00,1.47855,1.4794,1.47805,1.47855,1961279999.0
2008-12-10 16:15:00,1.47855,1.48,1.47855,1.479,2431900000.0
2008-12-10 16:20:00,1.479,1.48085,1.47895,1.48075,1847720000.0
2008-12-10 16:25:00,1.48075,1.48075,1.47965,1.4804,1218100000.0
2008-12-10 16:30:00,1.4803,1.48075,1.4788,1.48,1653140000.0
2008-12-10 16:35:00,1.47985,1.48115,1.47905,1.4811,1324099999.0
2008-12-10 16:40:00,1.4811,1.48185,1.4806,1.48105,1527480000.0
2008-12-10 16:45:00,1.4811,1.4819,1.4807,1.48115,1665200000.0
2008-12-10 16:50:00,1.48115,1.4815,1.4796,1.4797,2366860000.0
2008-12-10 16:55:00,1.47975,1.47975,1.4781,1.4789,2413059998.0
2008-12-10 17:00:00,1.4789,1.4811,1.4783,1.4809,1595300000.0
2008-12-10 17:05:00,1.4808,1.48475,1.4806,1.4831,2360000005.0
2008-12-10 17:10:00,1.4831,1.48475,1.483,1.48425,1941800000.0
2008-12-10 17:15:00,1.48425,1.4847,1.4834,1.48445,2109000001.0
2008-12-10 17:20:00,1.48445,1.48525,1.48285,1.4829,1892800001.0
2008-12-10 17:25:00,1.48285,1.48305,1.48225,1.48265,2003100000.0
2008-12-10 17:30:00,1.48265,1.48505,1.48195,1.485,2710099999.0
2008-12-10 17:35:00,1.485,1.4865,1.48365,1.4854,2730799999.0
2008-12-10 17:40:00,1.4852,1.4855,1.4837,1.4853,2471300000.0
2008-12-10 17:45:00,1.4853,1.48535,1.48335,1.48445,2324200001.0
2008-12-10 17:50:00,1.4843,1.4844,1.48195,1.48195,2547600000.0
2008-12-10 17:55:00,1.482,1.4826,1.4803,1.4818,2817700000.0
2008-12-10 18:00:00,1.4819,1.4839,1.4817,1.4837,1518600000.0
2008-12-10 18:05:00,1.48365,1.48495,1.4828,1.48445,1998500000.0
2008-12-10 18:10:00,1.4845,1.485,1.48425,1.4848,1334600000.0
2008-12-10 18:15:00,1.4848,1.4877,1.4847,1.4855,2172600000.0
2008-12-10 18:20:00,1.4855,1.48575,1.48395,1.4843,1576800000.0
2008-12-10 18:25:00,1.48425,1.48465,1.48155,1.484,1934400000.0
2008-12-10 18:30:00,1.484,1.4841,1.4824,1.48275,1573700000.0
2008-12-10 18:35:00,1.48275,1.48275,1.48165,1.4823,1569899998.0
2008-12-10 18:40:00,1.4823,1.483,1.48135,1.4825,1846600000.0
2008-12-10 18:45:00,1.4825,1.4845,1.4822,1.4834,1382900000.0
2008-12-10 18:50:00,1.4834,1.4834,1.4815,1.48255,993200000.0
2008-12-10 18:55:00,1.48265,1.4837,1.48215,1.48275,847500000.0
2008-12-10 19:00:00,1.48275,1.48415,1.48145,1.4833,1152800000.0
2008-12-10 19:05:00,1.4833,1.48645,1.48295,1.48565,1222800000.0
2008-12-10 19:10:00,1.4856,1.48585,1.4838,1.4851,1133699998.0
2008-12-10 19:15:00,1.4851,1.4861,1.48465,1.4851,911000000.0
2008-12-10 19:20:00,1.48515,1.4857,1.48405,1.4852,862200000.0
2008-12-10 19:25:00,1.4852,1.4859,1.4843,1.4852,709800000.0
2008-12-10 19:30:00,1.4853,1.4856,1.48455,1.48535,888300000.0
2008-12-10 19:35:00,1.48535,1.4856,1.48505,1.4851,581200000.0
2008-12-10 19:40:00,1.4851,1.4856,1.485,1.4854,439200000.0
2008-12-10 19:45:00,1.4854,1.4857,1.48535,1.4855,275800000.0
2008-12-10 19:50:00,1.4855,1.48595,1.48515,1.4859,502800000.0
2008-12-10 19:55:00,1.4859,1.4859,1.48315,1.4832,508400000.0
2008-12-10 20:00:00,1.4832,1.4855,1.4832,1.4851,678600000.0
2008-12-10 20:05:00,1.4851,1.48565,1.485,1.4853,398800000.0
2008-12-10 20:10:00,1.4853,1.4864,1.4853,1.4862,449200000.0
2008-12-10 20:15:00,1.48625,1.48795,1.48555,1.4856,890700000.0
2008-12-10 20:20:00,1.4856,1.4861,1.48405,1.4846,606800000.0
2008-12-10 20:25:00,1.4846,1.4853,1.4843,1.48475,454100000.0
2008-12-10 20:30:00,1.48475,1.48515,1.483,1.48315,779500000.0
2008-12-10 20:35:00,1.4832,1.4852,1.4831,1.48365,842600000.0
2008-12-10 20:40:00,1.48365,1.4839,1.48225,1.48305,912800000.0
2008-12-10 20:45:00,1.483,1.48565,1.48265,1.48375,708400000.0
2008-12-10 20:50:00,1.48375,1.48375,1.4809,1.4821,851000000.0
2008-12-10 20:55:00,1.48205,1.4822,1.4774,1.4796,1235699999.0
2008-12-10 21:00:00,1.4796,1.47975,1.47735,1.47735,847600000.0
2008-12-10 21:05:00,1.4773,1.479,1.4767,1.4782,962300000.0
2008-12-10 21:10:00,1.4782,1.47875,1.4776,1.47835,529800000.0
2008-12-10 21:15:00,1.47835,1.4797,1.4782,1.4794,654000000.0
2008-12-10 21:20:00,1.4794,1.4794,1.47705,1.4773,941500000.0
2008-12-10 21:25:00,1.4773,1.4773,1.476,1.47685,655199999.0
2008-12-10 21:30:00,1.47695,1.4771,1.47495,1.47545,572100000.0
2008-12-10 21:35:00,1.47545,1.47715,1.4752,1.4765,534000000.0
2008-12-10 21:40:00,1.4765,1.47735,1.47635,1.4772,517800000.0
2008-12-10 21:45:00,1.4771,1.47755,1.4768,1.4771,323600000.0
2008-12-10 21:50:00,1.477,1.47775,1.47645,1.4776,261400000.0
2008-12-10 21:55:00,1.4776,1.4788,1.47715,1.4775,473000000.0
2008-12-10 22:00:00,1.47755,1.47845,1.47745,1.47845,154000000.0
2008-12-10 22:05:00,1.47845,1.48055,1.47795,1.48055,573200000.0
2008-12-10 22:10:00,1.48055,1.48135,1.47975,1.48035,517060000.0
2008-12-10 22:15:00,1.4802,1.4807,1.48005,1.4801,758400000.0
2008-12-10 22:20:00,1.4801,1.4802,1.4795,1.48,408100000.0
2008-12-10 22:25:00,1.47975,1.4809,1.47975,1.4803,1135000001.0
2008-12-10 22:30:00,1.48035,1.4809,1.48015,1.4806,394800000.0
2008-12-10 22:35:00,1.4806,1.4806,1.4797,1.47975,446999996.0
2008-12-10 22:40:00,1.47975,1.48015,1.4797,1.48005,150800000.0
2008-12-10 22:45:00,1.47995,1.4804,1.47945,1.47965,429100000.0
2008-12-10 22:50:00,1.4799,1.4809,1.47955,1.4809,413399997.0
2008-12-10 22:55:00,1.4809,1.4827,1.48,1.4801,709000005.0
2008-12-10 23:00:00,1.4801,1.48075,1.4788,1.47905,555700000.0
2008-12-10 23:05:00,1.47905,1.4794,1.4787,1.4793,415600000.0
2008-12-10 23:10:00,1.4794,1.48035,1.4788,1.47985,306300000.0
2008-12-10 23:15:00,1.47985,1.47985,1.47855,1.4791,170800000.0
2008-12-10 23:20:00,1.47915,1.4793,1.4786,1.479,264000000.0
2008-12-10 23:25:00,1.47895,1.47995,1.47895,1.4799,90600000.0
2008-12-10 23:30:00,1.4799,1.4799,1.4788,1.4788,329400000.0
2008-12-10 23:35:00,1.479,1.4792,1.47875,1.4789,285600000.0
2008-12-10 23:40:00,1.4789,1.4789,1.4769,1.47845,552800000.0
2008-12-10 23:45:00,1.47855,1.47855,1.477,1.4771,139400000.0
2008-12-10 23:50:00,1.4771,1.4777,1.4771,1.47765,254400000.0
2008-12-10 23:55:00,1.47755,1.47845,1.4774,1.4779,385200000.0
2008-12-11 00:00:00,1.47805,1.47895,1.47805,1.4783,102800000.0
2008-12-11 00:05:00,1.4784,1.4793,1.47735,1.479,219200000.0
2008-12-11 00:10:00,1.47895,1.47915,1.47865,1.47895,242000000.0
2008-12-11 00:15:00,1.4788,1.4801,1.4788,1.48,121000000.0
2008-12-11 00:20:00,1.47987,1.48065,1.47967,1.48005,107000000.0
2008-12-11 00:25:00,1.48005,1.48065,1.47981,1.48008,162400000.0
2008-12-11 00:30:00,1.48025,1.4805,1.48,1.48015,141600000.0
2008-12-11 00:35:00,1.48015,1.48015,1.4801,1.4801,340800000.0
2008-12-11 00:40:00,1.4801,1.4801,1.4801,1.4801,153600000.0
2008-12-11 00:45:00,1.4801,1.4801,1.47963,1.4798,159200000.0
2008-12-11 00:50:00,1.4798,1.4798,1.4796,1.4796,52800000.0
2008-12-11 00:55:00,1.4794,1.47955,1.47935,1.4795,47200000.0
2008-12-11 01:00:00,1.47945,1.4795,1.47885,1.47895,226000000.0
2008-12-11 01:05:00,1.47905,1.47905,1.4784,1.47845,204000000.0
2008-12-11 01:10:00,1.47845,1.47845,1.4774,1.4775,185400000.0
2008-12-11 01:15:00,1.47705,1.4778,1.47705,1.47725,240400000.0
2008-12-11 01:20:00,1.47735,1.47865,1.47735,1.4782,280800000.0
2008-12-11 01:25:00,1.4782,1.4794,1.4781,1.47825,289000000.0
2008-12-11 01:30:00,1.47825,1.47845,1.47815,1.47845,382000000.0
2008-12-11 01:35:00,1.47845,1.47845,1.47845,1.47845,163200000.0
2008-12-11 01:40:00,1.47845,1.47915,1.47845,1.47915,111000000.0
2008-12-11 01:45:00,1.4792,1.47945,1.47895,1.4794,154400000.0
2008-12-11 01:50:00,1.4794,1.4794,1.47855,1.47903,154600000.0
2008-12-11 01:55:00,1.47905,1.47955,1.479,1.4794,134000000.0
2008-12-11 02:00:00,1.4794,1.4796,1.47925,1.47945,69000000.0
2008-12-11 02:05:00,1.47945,1.48025,1.47945,1.48015,76400000.0
2008-12-11 02:10:00,1.48015,1.48045,1.4801,1.48015,196800000.0
2008-12-11 02:15:00,1.48025,1.48075,1.48005,1.48075,177200000.0
2008-12-11 02:20:00,1.4804,1.4807,1.48035,1.48055,226900000.0
2008-12-11 02:25:00,1.48055,1.48055,1.47965,1.47977,222600000.0
2008-12-11 02:30:00,1.4802,1.48125,1.4801,1.4808,469600000.0
2008-12-11 02:35:00,1.4804,1.4806,1.4797,1.48,488600000.0
2008-12-11 02:40:00,1.48005,1.4806,1.48,1.48045,385400000.0
2008-12-11 02:45:00,1.48045,1.48155,1.48045,1.4813,191000000.0
2008-12-11 02:50:00,1.48135,1.4816,1.48035,1.48105,432000000.0
2008-12-11 02:55:00,1.48105,1.48115,1.48055,1.48105,117200000.0
2008-12-11 03:00:00,1.48105,1.4811,1.48035,1.48065,101200000.0
2008-12-11 03:05:00,1.48085,1.48095,1.48034,1.4805,89800000.0
2008-12-11 03:10:00,1.4807,1.48095,1.48005,1.48005,59000000.0
2008-12-11 03:15:00,1.48015,1.48045,1.48,1.48045,102600000.0
2008-12-11 03:20:00,1.4805,1.4809,1.4803,1.4807,94000000.0
2008-12-11 03:25:00,1.48049,1.48071,1.48015,1.4807,126700000.0
2008-12-11 03:30:00,1.48065,1.4807,1.48055,1.4807,47000000.0
2008-12-11 03:35:00,1.48065,1.4827,1.48065,1.4827,226800000.0
2008-12-11 03:40:00,1.4827,1.4845,1.4826,1.48405,337000000.0
2008-12-11 03:45:00,1.484,1.4845,1.484,1.484,267600000.0
2008-12-11 03:50:00,1.48395,1.48465,1.48365,1.4842,121800000.0
2008-12-11 03:55:00,1.4842,1.4842,1.4829,1.4831,239600000.0
2008-12-11 04:00:00,1.483,1.483,1.4813,1.4813,116800000.0
2008-12-11 04:05:00,1.4815,1.4823,1.4815,1.48225,121800000.0
2008-12-11 04:10:00,1.48219,1.4837,1.48209,1.4836,136200000.0
2008-12-11 04:15:00,1.48375,1.48605,1.4836,1.4855,438300001.0
2008-12-11 04:20:00,1.4855,1.48625,1.4854,1.4859,378200000.0
2008-12-11 04:25:00,1.4859,1.4859,1.48455,1.4846,332500000.0
2008-12-11 04:30:00,1.4846,1.4858,1.48445,1.4858,233600000.0
2008-12-11 04:35:00,1.48595,1.48595,1.4856,1.4857,60200000.0
2008-12-11 04:40:00,1.4857,1.4857,1.48445,1.4846,374800000.0
2008-12-11 04:45:00,1.4846,1.48555,1.4846,1.4852,210000000.0
2008-12-11 04:50:00,1.4852,1.48575,1.4851,1.4854,232600000.0
2008-12-11 04:55:00,1.4855,1.4875,1.4854,1.48705,567800000.0
2008-12-11 05:00:00,1.487,1.4871,1.4854,1.4862,218000000.0
2008-12-11 05:05:00,1.48625,1.48635,1.4857,1.48605,136800000.0
2008-12-11 05:10:00,1.486,1.48645,1.48585,1.486,47000000.0
2008-12-11 05:15:00,1.48595,1.48735,1.4859,1.4871,116000000.0
2008-12-11 05:20:00,1.4871,1.4875,1.48675,1.48675,196200000.0
2008-12-11 05:25:00,1.48675,1.48675,1.486,1.4862,182200000.0
2008-12-11 05:30:00,1.48624,1.4865,1.48578,1.4862,421900000.0
2008-12-11 05:35:00,1.48625,1.4866,1.48615,1.4864,88600000.0
2008-12-11 05:40:00,1.48635,1.48735,1.4862,1.48735,213999998.0
2008-12-11 05:45:00,1.4873,1.48745,1.4872,1.4873,123400000.0
2008-12-11 05:50:00,1.48725,1.4874,1.487,1.48725,188400000.0
2008-12-11 05:55:00,1.4872,1.48735,1.4871,1.48725,58400000.0
2008-12-11 06:00:00,1.4872,1.48735,1.4866,1.48673,662200000.0
2008-12-11 06:05:00,1.48695,1.48705,1.4866,1.4866,105000000.0
2008-12-11 06:10:00,1.4866,1.4866,1.48615,1.4865,116600000.0
2008-12-11 06:15:00,1.48655,1.4867,1.4862,1.48625,38800000.0
2008-12-11 06:20:00,1.48625,1.48632,1.48595,1.48615,126180000.0
2008-12-11 06:25:00,1.48625,1.48641,1.48615,1.48625,237400000.0
2008-12-11 06:30:00,1.4863,1.48635,1.48587,1.48633,262200000.0
2008-12-11 06:35:00,1.48635,1.4865,1.4855,1.48625,112000000.0
2008-12-11 06:40:00,1.48625,1.48663,1.48615,1.48634,1206499998.0
2008-12-11 06:45:00,1.4866,1.48675,1.48655,1.48665,129800000.0
2008-12-11 06:50:00,1.48665,1.487,1.4865,1.48665,375200000.0
2008-12-11 06:55:00,1.4867,1.4867,1.4866,1.4867,151800000.0
2008-12-11 07:00:00,1.4867,1.48685,1.48655,1.48685,98800000.0
2008-12-11 07:05:00,1.48685,1.48795,1.48665,1.4874,285600000.0
2008-12-11 07:10:00,1.4874,1.488,1.4872,1.4874,638400004.0
2008-12-11 07:15:00,1.4874,1.48765,1.48675,1.48675,136200000.0
2008-12-11 07:20:00,1.48685,1.4875,1.4868,1.48735,88600000.0
2008-12-11 07:25:00,1.4875,1.4907,1.4875,1.4905,322200002.0
2008-12-11 07:30:00,1.4905,1.49395,1.49,1.4924,1039400004.0
2008-12-11 07:35:00,1.49245,1.49355,1.4921,1.49315,252600001.0
2008-12-11 07:40:00,1.4931,1.494,1.49295,1.4932,215800000.0
2008-12-11 07:45:00,1.4932,1.4936,1.4929,1.4934,172000000.0
2008-12-11 07:50:00,1.4934,1.494,1.4931,1.49325,306800002.0
2008-12-11 07:55:00,1.49325,1.49485,1.4932,1.4947,554700000.0
2008-12-11 08:00:00,1.49475,1.4973,1.4946,1.4967,602600000.0
2008-12-11 08:05:00,1.49665,1.49665,1.49545,1.49605,401100000.0
2008-12-11 08:10:00,1.4961,1.49625,1.49515,1.4952,590400000.0
2008-12-11 08:15:00,1.4952,1.49565,1.4945,1.4946,483999997.0
2008-12-11 08:20:00,1.4948,1.49675,1.4947,1.49675,330900000.0
2008-12-11 08:25:00,1.4967,1.49695,1.49595,1.49645,200000000.0
2008-12-11 08:30:00,1.49655,1.4974,1.49655,1.4969,385300000.0
2008-12-11 08:35:00,1.4967,1.4967,1.4956,1.4956,191900000.0
2008-12-11 08:40:00,1.4956,1.4964,1.49515,1.4963,516400000.0
2008-12-11 08:45:00,1.49645,1.4984,1.49645,1.4983,468600000.0
2008-12-11 08:50:00,1.4983,1.49835,1.4963,1.49645,387100000.0
2008-12-11 08:55:00,1.49645,1.49645,1.4939,1.49465,253000000.0
2008-12-11 09:00:00,1.49465,1.49485,1.4937,1.4939,302600000.0
2008-12-11 09:05:00,1.4939,1.49485,1.4938,1.49415,461400000.0
2008-12-11 09:10:00,1.49415,1.4955,1.49385,1.49505,555100000.0
2008-12-11 09:15:00,1.495,1.49525,1.494,1.494,880100000.0
2008-12-11 09:20:00,1.49405,1.49435,1.49355,1.49375,452300000.0
2008-12-11 09:25:00,1.494,1.4954,1.49395,1.495,907200000.0
2008-12-11 09:30:00,1.4951,1.4964,1.49495,1.4959,991400000.0
2008-12-11 09:35:00,1.4959,1.49835,1.4956,1.49735,1373300000.0
2008-12-11 09:40:00,1.49735,1.49735,1.49505,1.49505,1564400000.0
2008-12-11 09:45:00,1.4951,1.4959,1.49425,1.4955,1840200000.0
2008-12-11 09:50:00,1.49545,1.49685,1.49495,1.49525,1596200000.0
2008-12-11 09:55:00,1.49525,1.4966,1.4952,1.4962,890900000.0
2008-12-11 10:00:00,1.49625,1.4975,1.49625,1.49715,937400001.0
2008-12-11 10:05:00,1.49715,1.4981,1.49635,1.4966,1304500003.0
2008-12-11 10:10:00,1.4966,1.49675,1.4961,1.49645,1655100000.0
2008-12-11 10:15:00,1.49645,1.4968,1.4953,1.4955,1033800000.0
2008-12-11 10:20:00,1.4955,1.4968,1.49545,1.4962,744600000.0
2008-12-11 10:25:00,1.49625,1.4965,1.49535,1.4958,1374800000.0
2008-12-11 10:30:00,1.4959,1.49655,1.4954,1.49595,1045499999.0
2008-12-11 10:35:00,1.49595,1.49625,1.4941,1.4941,1072800000.0
2008-12-11 10:40:00,1.4941,1.4945,1.48975,1.4925,1851500000.0
2008-12-11 10:45:00,1.4925,1.4935,1.4921,1.49255,1061200000.0
2008-12-11 10:50:00,1.49265,1.49265,1.4918,1.492,2074999999.0
2008-12-11 10:55:00,1.492,1.49245,1.49085,1.4924,2402899999.0
2008-12-11 11:00:00,1.49245,1.49265,1.4909,1.49245,2469100000.0
2008-12-11 11:05:00,1.49245,1.4928,1.4916,1.4918,2718199998.0
2008-12-11 11:10:00,1.49175,1.4926,1.49125,1.49165,1264300001.0
2008-12-11 11:15:00,1.49165,1.494,1.49105,1.49385,1383900000.0
2008-12-11 11:20:00,1.49395,1.4948,1.4933,1.49475,1443200001.0
2008-12-11 11:25:00,1.4949,1.4964,1.49475,1.49615,2362600004.0
2008-12-11 11:30:00,1.4961,1.4964,1.49475,1.4949,1705700000.0
2008-12-11 11:35:00,1.4949,1.49625,1.49385,1.4946,1787789999.0
2008-12-11 11:40:00,1.49475,1.4952,1.49375,1.4938,1346630000.0
2008-12-11 11:45:00,1.4938,1.4951,1.4936,1.4948,2098700000.0
2008-12-11 11:50:00,1.4948,1.49505,1.49415,1.4944,3256299999.0
2008-12-11 11:55:00,1.4944,1.49465,1.4921,1.49465,2983200000.0
2008-12-11 12:00:00,1.49475,1.4951,1.4936,1.49405,2037100001.0
2008-12-11 12:05:00,1.49405,1.49615,1.49405,1.4957,2194060001.0
2008-12-11 12:10:00,1.4957,1.4962,1.4953,1.49535,2246200005.0
2008-12-11 12:15:00,1.49545,1.4965,1.49485,1.4965,3071000003.0
2008-12-11 12:20:00,1.49635,1.49645,1.49515,1.4953,2389700001.0
2008-12-11 12:25:00,1.4954,1.49625,1.49525,1.4961,2779199999.0
2008-12-11 12:30:00,1.4961,1.4967,1.49545,1.49625,2005100000.0
2008-12-11 12:35:00,1.4962,1.4992,1.4962,1.49785,1586200000.0
2008-12-11 12:40:00,1.49785,1.4997,1.49775,1.4985,1946299998.0
2008-12-11 12:45:00,1.4985,1.49945,1.49805,1.49885,2870700002.0
2008-12-11 12:50:00,1.4989,1.49965,1.4984,1.49885,2189800002.0
2008-12-11 12:55:00,1.4987,1.4995,1.49765,1.49775,1917899999.0
2008-12-11 13:00:00,1.49785,1.4993,1.4956,1.4959,2004600000.0
2008-12-11 13:05:00,1.4959,1.49665,1.49475,1.49575,2093770000.0
2008-12-11 13:10:00,1.4956,1.49565,1.4937,1.4946,1710999999.0
2008-12-11 13:15:00,1.49465,1.49565,1.49445,1.4948,1650100000.0
2008-12-11 13:20:00,1.49485,1.49645,1.49435,1.4945,2376499999.0
2008-12-11 13:25:00,1.4945,1.49495,1.4936,1.4938,2336199993.0
2008-12-11 13:30:00,1.4938,1.4938,1.49055,1.49065,3009200004.0
2008-12-11 13:35:00,1.4906,1.49235,1.49055,1.49095,2168299998.0
2008-12-11 13:40:00,1.49095,1.4924,1.4903,1.49205,1608700000.0
2008-12-11 13:45:00,1.49205,1.4939,1.4917,1.49355,2563699999.0
2008-12-11 13:50:00,1.49355,1.4946,1.49335,1.49435,1842299998.0
2008-12-11 13:55:00,1.4944,1.49445,1.49365,1.49365,849400000.0
2008-12-11 14:00:00,1.49365,1.49365,1.49105,1.4931,1354300002.0
2008-12-11 14:05:00,1.4931,1.4947,1.4929,1.4943,2125400000.0
2008-12-11 14:10:00,1.49435,1.4954,1.49395,1.4943,2025700000.0
2008-12-11 14:15:00,1.4941,1.49455,1.48675,1.4893,2178400001.0
2008-12-11 14:20:00,1.48945,1.4919,1.4893,1.4914,1471400001.0
2008-12-11 14:25:00,1.4915,1.49165,1.48555,1.4901,2437400001.0
2008-12-11 14:30:00,1.48995,1.4908,1.48855,1.4891,1686300000.0
2008-12-11 14:35:00,1.48915,1.4899,1.48715,1.4899,1974299997.0
2008-12-11 14:40:00,1.48995,1.4924,1.48965,1.4907,2240199994.0
2008-12-11 14:45:00,1.4907,1.49175,1.48995,1.4901,1082600000.0
2008-12-11 14:50:00,1.4901,1.49085,1.48855,1.4904,1556100000.0
2008-12-11 14:55:00,1.4903,1.4921,1.4903,1.4915,2049599999.0
2008-12-11 15:00:00,1.4915,1.49215,1.4907,1.49155,1033800000.0
2008-12-11 15:05:00,1.49155,1.49195,1.491,1.4913,1306500000.0
2008-12-11 15:10:00,1.4913,1.49195,1.48985,1.4902,973100000.0
2008-12-11 15:15:00,1.4901,1.49015,1.48795,1.48815,1332200000.0
2008-12-11 15:20:00,1.48815,1.4897,1.4879,1.4889,1360400000.0
2008-12-11 15:25:00,1.48885,1.4896,1.48845,1.48885,965800000.0
2008-12-11 15:30:00,1.4889,1.4914,1.4886,1.4906,2056400001.0
2008-12-11 15:35:00,1.4906,1.4936,1.48995,1.4927,1096300000.0
2008-12-11 15:40:00,1.4927,1.494,1.4908,1.49135,1372600000.0
2008-12-11 15:45:00,1.4914,1.4938,1.4911,1.49295,1183700000.0
2008-12-11 15:50:00,1.49295,1.49295,1.4916,1.4918,1884100000.0
2008-12-11 15:55:00,1.4918,1.4935,1.4913,1.49155,1666800000.0
2008-12-11 16:00:00,1.49145,1.49285,1.49135,1.4914,1416100000.0
2008-12-11 16:05:00,1.49135,1.492,1.4898,1.4916,1189300000.0
2008-12-11 16:10:00,1.4916,1.4931,1.4912,1.49285,1479400000.0
2008-12-11 16:15:00,1.49275,1.49315,1.49155,1.4918,1172600000.0
2008-12-11 16:20:00,1.49175,1.49225,1.49065,1.491,941400000.0
2008-12-11 16:25:00,1.49095,1.4911,1.48785,1.4897,1525400000.0
2008-12-11 16:30:00,1.48965,1.49045,1.48845,1.48945,1276000000.0
2008-12-11 16:35:00,1.4894,1.4904,1.48855,1.48985,1422499998.0
2008-12-11 16:40:00,1.48985,1.49045,1.4892,1.4902,1364000000.0
2008-12-11 16:45:00,1.49015,1.49455,1.4901,1.49275,1468900000.0
2008-12-11 16:50:00,1.4928,1.49475,1.49275,1.4934,1697000000.0
2008-12-11 16:55:00,1.4934,1.49435,1.4906,1.4915,1717900001.0
2008-12-11 17:00:00,1.49155,1.49385,1.4914,1.493,1300700000.0
2008-12-11 17:05:00,1.49305,1.4951,1.49225,1.49495,1369000000.0
2008-12-11 17:10:00,1.49495,1.49515,1.4927,1.49375,2181400000.0
2008-12-11 17:15:00,1.4938,1.49385,1.4929,1.49355,1502800000.0
2008-12-11 17:20:00,1.49355,1.4965,1.4933,1.4963,1293800000.0
2008-12-11 17:25:00,1.4963,1.49715,1.49545,1.4965,2686000000.0
2008-12-11 17:30:00,1.4965,1.49665,1.4944,1.4958,2271900000.0
2008-12-11 17:35:00,1.4958,1.4958,1.4947,1.4948,2132600000.0
2008-12-11 17:40:00,1.49485,1.49485,1.49225,1.4931,2229500001.0
2008-12-11 17:45:00,1.4931,1.49365,1.493,1.4931,2161000000.0
2008-12-11 17:50:00,1.49305,1.49375,1.4925,1.49325,1643600000.0
2008-12-11 17:55:00,1.49325,1.49465,1.4924,1.49425,1803100000.0
2008-12-11 18:00:00,1.4943,1.49435,1.49225,1.493,1977800000.0
2008-12-11 18:05:00,1.49285,1.4936,1.49265,1.4935,1551000000.0
2008-12-11 18:10:00,1.4935,1.4958,1.49335,1.49575,1703000000.0
2008-12-11 18:15:00,1.49575,1.49585,1.4942,1.4942,1349700000.0
2008-12-11 18:20:00,1.49425,1.4951,1.49395,1.4942,1689400000.0
2008-12-11 18:25:00,1.49415,1.49515,1.49335,1.49415,1591200000.0
2008-12-11 18:30:00,1.49415,1.49575,1.49405,1.4941,1802600000.0
2008-12-11 18:35:00,1.4941,1.4942,1.48855,1.49235,1667400000.0
2008-12-11 18:40:00,1.4925,1.49625,1.49235,1.4958,1471700000.0
2008-12-11 18:45:00,1.4958,1.4995,1.49535,1.4965,1262900000.0
2008-12-11 18:50:00,1.4965,1.49815,1.49595,1.4967,1004800000.0
2008-12-11 18:55:00,1.49655,1.4967,1.4933,1.4951,1399300000.0
2008-12-11 19:00:00,1.49505,1.4988,1.49465,1.49845,1388900000.0
2008-12-11 19:05:00,1.4984,1.4991,1.49665,1.49665,1474600000.0
2008-12-11 19:10:00,1.49655,1.49685,1.49515,1.49525,1231600000.0
2008-12-11 19:15:00,1.4953,1.4969,1.49515,1.4963,1220400000.0
2008-12-11 19:20:00,1.4963,1.49725,1.4963,1.4968,1044200000.0
2008-12-11 19:25:00,1.49675,1.49775,1.49675,1.4972,617100000.0
2008-12-11 19:30:00,1.4973,1.49865,1.4973,1.49855,902400000.0
2008-12-11 19:35:00,1.49865,1.4999,1.49835,1.49945,1266400000.0
2008-12-11 19:40:00,1.4994,1.5007,1.4986,1.50045,1045200000.0
2008-12-11 19:45:00,1.50045,1.50225,1.49975,1.50215,833800000.0
2008-12-11 19:50:00,1.5022,1.50665,1.5021,1.5064,1217600000.0
2008-12-11 19:55:00,1.5064,1.5078,1.5061,1.50615,1027200000.0
2008-12-11 20:00:00,1.5062,1.508,1.5056,1.5075,739640000.0
2008-12-11 20:05:00,1.5075,1.5075,1.506,1.506,338800000.0
2008-12-11 20:10:00,1.506,1.5067,1.50525,1.50525,419000000.0
2008-12-11 20:15:00,1.50525,1.5055,1.50285,1.5041,544300000.0
2008-12-11 20:20:00,1.5041,1.50545,1.503,1.50315,555000000.0
2008-12-11 20:25:00,1.5032,1.50425,1.5018,1.5036,383300000.0
2008-12-11 20:30:00,1.5036,1.5045,1.5035,1.50435,293400000.0
2008-12-11 20:35:00,1.50435,1.505,1.5029,1.50475,394200000.0
2008-12-11 20:40:00,1.50475,1.5058,1.50435,1.5049,392000000.0
2008-12-11 20:45:00,1.5049,1.5049,1.5031,1.50325,504000000.0
2008-12-11 20:50:00,1.50325,1.5038,1.5028,1.50325,427200000.0
2008-12-11 20:55:00,1.50325,1.5033,1.50195,1.5025,525500000.0
2008-12-11 21:00:00,1.50245,1.5031,1.5019,1.503,496600000.0
2008-12-11 21:05:00,1.503,1.50375,1.50235,1.5027,346848000.0
2008-12-11 21:10:00,1.50285,1.505,1.5023,1.50365,573800000.0
2008-12-11 21:15:00,1.5037,1.5037,1.50235,1.50235,249600000.0
2008-12-11 21:20:00,1.50235,1.5025,1.5022,1.5022,172000000.0
2008-12-11 21:25:00,1.50225,1.5026,1.50205,1.50235,164400000.0
2008-12-11 21:30:00,1.50235,1.50295,1.5023,1.50265,368000000.0
2008-12-11 21:35:00,1.50265,1.50275,1.49875,1.499,484200000.0
2008-12-11 21:40:00,1.499,1.5005,1.49865,1.50025,351200000.0
2008-12-11 21:45:00,1.50025,1.50035,1.4978,1.4982,327200000.0
2008-12-11 21:50:00,1.49815,1.5008,1.49815,1.49985,435800000.0
2008-12-11 21:55:00,1.49985,1.5,1.49615,1.49745,535096000.0
2008-12-11 22:00:00,1.49745,1.499,1.49725,1.49855,642648000.0
2008-12-11 22:05:00,1.4986,1.4989,1.4974,1.498,438600000.0
2008-12-11 22:10:00,1.4982,1.4994,1.49789,1.49815,332444000.0
2008-12-11 22:15:00,1.49825,1.4999,1.49745,1.4992,517500000.0
2008-12-11 22:20:00,1.4991,1.4996,1.49885,1.4996,335800000.0
2008-12-11 22:25:00,1.4993,1.50145,1.4993,1.5006,541400000.0
2008-12-11 22:30:00,1.5007,1.5013,1.49885,1.4991,508000000.0
2008-12-11 22:35:00,1.4991,1.49975,1.4989,1.4995,320000000.0
2008-12-11 22:40:00,1.4995,1.5008,1.499,1.5004,306200000.0
2008-12-11 22:45:00,1.5004,1.501,1.4988,1.49915,462400000.0
2008-12-11 22:50:00,1.4991,1.50075,1.4987,1.50055,335856000.0
2008-12-11 22:55:00,1.50055,1.5013,1.50055,1.5009,229000000.0
2008-12-11 23:00:00,1.5009,1.5011,1.5003,1.5009,439100000.0
2008-12-11 23:05:00,1.5009,1.50135,1.5004,1.50135,222000000.0
2008-12-11 23:10:00,1.5013,1.5027,1.50125,1.50225,459456000.0
2008-12-11 23:15:00,1.50225,1.503,1.50115,1.50135,367600000.0
2008-12-11 23:20:00,1.5013,1.50155,1.501,1.5011,190800000.0
2008-12-11 23:25:00,1.5012,1.5017,1.5009,1.501,118400000.0
2008-12-11 23:30:00,1.5011,1.50225,1.50055,1.50195,225800000.0
2008-12-11 23:35:00,1.502,1.50245,1.50115,1.50195,552600000.0
2008-12-11 23:40:00,1.50195,1.5021,1.50095,1.50095,164000000.0
2008-12-11 23:45:00,1.50095,1.50275,1.50095,1.50245,275400000.0
2008-12-11 23:50:00,1.50245,1.50285,1.50185,1.5027,218800000.0
2008-12-11 23:55:00,1.50285,1.50325,1.50225,1.50285,82300000.0
2008-12-12 00:00:00,1.50285,1.5033,1.5016,1.50305,52200000.0
2008-12-12 00:05:00,1.503,1.503,1.5029,1.5029,13800000.0
2008-12-12 00:10:00,1.50305,1.50305,1.50263,1.503,113600000.0
2008-12-12 00:15:00,1.503,1.5032,1.50235,1.50235,40400000.0
2008-12-12 00:20:00,1.50245,1.5029,1.502,1.5029,72200000.0
2008-12-12 00:25:00,1.50305,1.50305,1.5015,1.5023,132800000.0
2008-12-12 00:30:00,1.5025,1.5027,1.5025,1.5027,46000000.0
2008-12-12 00:35:00,1.5027,1.5028,1.5018,1.5026,56800000.0
2008-12-12 00:40:00,1.50255,1.5037,1.5023,1.5035,97600000.0
2008-12-12 00:45:00,1.50345,1.50415,1.50315,1.50355,35200000.0
2008-12-12 00:50:00,1.5035,1.50415,1.5034,1.50355,18400000.0
2008-12-12 00:55:00,1.5035,1.50405,1.50345,1.5037,37800000.0
2008-12-12 01:00:00,1.5037,1.5037,1.50345,1.50345,174000005.0
2008-12-12 01:05:00,1.50345,1.5035,1.5027,1.50305,97000000.0
2008-12-12 01:10:00,1.5028,1.5029,1.50185,1.502,23000000.0
2008-12-12 01:15:00,1.502,1.50235,1.50145,1.5017,44400000.0
2008-12-12 01:20:00,1.50155,1.50205,1.5015,1.50165,21000000.0
2008-12-12 01:25:00,1.50165,1.5045,1.50145,1.5039,119800000.0
2008-12-12 01:30:00,1.5039,1.5047,1.5038,1.50455,56400000.0
2008-12-12 01:35:00,1.5045,1.5049,1.50368,1.50389,198000000.0
2008-12-12 01:40:00,1.5046,1.5047,1.50365,1.5038,325200000.0
2008-12-12 01:45:00,1.5038,1.5038,1.5035,1.5035,52000000.0
2008-12-12 01:50:00,1.5035,1.5035,1.50235,1.50235,146400000.0
2008-12-12 01:55:00,1.50235,1.50265,1.50235,1.5024,61800000.0
2008-12-12 02:00:00,1.5024,1.5024,1.5011,1.5014,157000000.0
2008-12-12 02:05:00,1.5014,1.5016,1.5006,1.50095,100400000.0
2008-12-12 02:10:00,1.50085,1.5012,1.5006,1.50095,192300000.0
2008-12-12 02:15:00,1.50095,1.50115,1.5007,1.5008,206100000.0
2008-12-12 02:20:00,1.5008,1.5013,1.5004,1.5004,201000000.0
2008-12-12 02:25:00,1.5007,1.5009,1.50031,1.50055,183000000.0
2008-12-12 02:30:00,1.50055,1.50095,1.50055,1.5009,101200000.0
2008-12-12 02:35:00,1.50095,1.50095,1.5003,1.50075,168300000.0
2008-12-12 02:40:00,1.50085,1.5013,1.5006,1.50075,60200000.0
2008-12-12 02:45:00,1.50085,1.50195,1.50065,1.5013,164600000.0
2008-12-12 02:50:00,1.5013,1.50145,1.50065,1.5013,142650000.0
2008-12-12 02:55:00,1.50135,1.50165,1.5007,1.501,83000000.0
2008-12-12 03:00:00,1.5011,1.5013,1.50075,1.50115,37200000.0
2008-12-12 03:05:00,1.50115,1.50245,1.50105,1.50205,132800000.0
2008-12-12 03:10:00,1.50215,1.5029,1.5017,1.5023,118200000.0
2008-12-12 03:15:00,1.5024,1.50275,1.502,1.5027,111000000.0
2008-12-12 03:20:00,1.50255,1.50255,1.50035,1.5006,198200000.0
2008-12-12 03:25:00,1.5005,1.5013,1.5002,1.50125,142000000.0
2008-12-12 03:30:00,1.50125,1.50185,1.501,1.50105,218800000.0
2008-12-12 03:35:00,1.50105,1.50135,1.50015,1.5003,121600000.0
2008-12-12 03:40:00,1.5003,1.50075,1.49985,1.50055,123800000.0
2008-12-12 03:45:00,1.50055,1.50145,1.50045,1.50065,162200000.0
2008-12-12 03:50:00,1.5007,1.50105,1.50035,1.5007,93600000.0
2008-12-12 03:55:00,1.5008,1.50265,1.50075,1.50255,272220000.0
2008-12-12 04:00:00,1.5021,1.50245,1.50075,1.502,207200000.0
2008-12-12 04:05:00,1.50205,1.50245,1.5014,1.50235,156800000.0
2008-12-12 04:10:00,1.50235,1.50305,1.50215,1.50305,226440000.0
2008-12-12 04:15:00,1.50305,1.5036,1.5025,1.50355,388200000.0
2008-12-12 04:20:00,1.50355,1.5046,1.5033,1.5041,277400000.0
2008-12-12 04:25:00,1.50425,1.50435,1.50335,1.504,420100000.0
2008-12-12 04:30:00,1.50395,1.506,1.50395,1.5057,325200000.0
2008-12-12 04:35:00,1.5057,1.5057,1.5043,1.50435,183800000.0
2008-12-12 04:40:00,1.5045,1.5052,1.50425,1.5046,259600000.0
2008-12-12 04:45:00,1.50465,1.50495,1.5045,1.5048,102200000.0
2008-12-12 04:50:00,1.5048,1.5048,1.50435,1.50435,50600000.0
2008-12-12 04:55:00,1.50435,1.50445,1.5043,1.5044,89000000.0
2008-12-12 05:00:00,1.5044,1.5051,1.50435,1.50485,134000000.0
2008-12-12 05:05:00,1.50485,1.5065,1.50475,1.5054,321800000.0
2008-12-12 05:10:00,1.5054,1.50545,1.5046,1.5052,157900000.0
2008-12-12 05:15:00,1.50515,1.50518,1.50215,1.50235,680200000.0
2008-12-12 05:20:00,1.50255,1.50255,1.50005,1.50075,335200000.0
2008-12-12 05:25:00,1.5008,1.50215,1.5007,1.50105,222200000.0
2008-12-12 05:30:00,1.5011,1.5119,1.5011,1.5092,731400000.0
2008-12-12 05:35:00,1.50905,1.511,1.50835,1.51075,601983999.0
2008-12-12 05:40:00,1.5108,1.51095,1.50965,1.5099,286400000.0
2008-12-12 05:45:00,1.5099,1.5105,1.5063,1.5072,686500000.0
2008-12-12 05:50:00,1.5072,1.50875,1.50705,1.5076,249400000.0
2008-12-12 05:55:00,1.5081,1.51005,1.507,1.50965,313400000.0
2008-12-12 06:00:00,1.50965,1.5099,1.50865,1.50865,329400000.0
2008-12-12 06:05:00,1.50855,1.5092,1.5071,1.5071,391400000.0
2008-12-12 06:10:00,1.50705,1.5074,1.50345,1.5038,263400000.0
2008-12-12 06:15:00,1.50395,1.50435,1.49985,1.49995,542500000.0
2008-12-12 06:20:00,1.49995,1.50125,1.4997,1.50055,300500000.0
2008-12-12 06:25:00,1.50055,1.5013,1.49995,1.49995,763700000.0
2008-12-12 06:30:00,1.49995,1.5038,1.49995,1.502,539300000.0
2008-12-12 06:35:00,1.502,1.5021,1.4975,1.49935,427700000.0
2008-12-12 06:40:00,1.49935,1.50955,1.49815,1.5079,467800000.0
2008-12-12 06:45:00,1.5079,1.5079,1.50235,1.5034,363341000.0
2008-12-12 06:50:00,1.50345,1.5048,1.503,1.50405,136600000.0
2008-12-12 06:55:00,1.50445,1.5055,1.50395,1.5055,88600000.0
2008-12-12 07:00:00,1.5055,1.5055,1.50345,1.50475,447500000.0
2008-12-12 07:05:00,1.5048,1.50645,1.50275,1.5028,481599999.0
2008-12-12 07:10:00,1.50225,1.5036,1.5022,1.5031,337800000.0
2008-12-12 07:15:00,1.5031,1.5038,1.50282,1.50288,363200000.0
2008-12-12 07:20:00,1.5034,1.50385,1.5019,1.5021,408800000.0
2008-12-12 07:25:00,1.5021,1.5022,1.50125,1.50165,178400000.0
2008-12-12 07:30:00,1.50165,1.50295,1.50165,1.50275,166400000.0
2008-12-12 07:35:00,1.5026,1.5044,1.50195,1.50435,254200000.0
2008-12-12 07:40:00,1.50435,1.50435,1.5018,1.50215,237500000.0
2008-12-12 07:45:00,1.50235,1.50235,1.4999,1.4999,470400002.0
2008-12-12 07:50:00,1.4999,1.50055,1.49845,1.499,481799999.0
2008-12-12 07:55:00,1.499,1.499,1.4964,1.49755,590500000.0
2008-12-12 08:00:00,1.49755,1.4998,1.4974,1.4991,305600000.0
2008-12-12 08:05:00,1.4993,1.5002,1.4982,1.4997,400800000.0
2008-12-12 08:10:00,1.4998,1.50015,1.4984,1.49855,602800000.0
2008-12-12 08:15:00,1.49855,1.4993,1.4985,1.4985,368800000.0
2008-12-12 08:20:00,1.4985,1.4991,1.4976,1.4981,298200000.0
2008-12-12 08:25:00,1.49835,1.4984,1.49645,1.4966,220800000.0
2008-12-12 08:30:00,1.49655,1.4969,1.49495,1.4954,346600000.0
2008-12-12 08:35:00,1.49535,1.4978,1.495,1.4972,742200000.0
2008-12-12 08:40:00,1.49705,1.49735,1.49615,1.49675,168200000.0
2008-12-12 08:45:00,1.49725,1.4994,1.4968,1.499,346200000.0
2008-12-12 08:50:00,1.499,1.499,1.49655,1.49725,285100000.0
2008-12-12 08:55:00,1.4973,1.4973,1.4965,1.4965,176200000.0
2008-12-12 09:00:00,1.4966,1.4971,1.49535,1.49545,224600000.0
2008-12-12 09:05:00,1.4956,1.49605,1.49485,1.4955,344100000.0
2008-12-12 09:10:00,1.4956,1.4958,1.4914,1.4932,488500000.0
2008-12-12 09:15:00,1.4933,1.49335,1.4911,1.4919,436800000.0
2008-12-12 09:20:00,1.4919,1.49335,1.4919,1.49245,189800000.0
2008-12-12 09:25:00,1.49245,1.49285,1.49235,1.4925,181400000.0
2008-12-12 09:30:00,1.4925,1.4943,1.49235,1.49365,481500000.0
2008-12-12 09:35:00,1.49365,1.49525,1.4926,1.49505,453200000.0
2008-12-12 09:40:00,1.49505,1.49505,1.49225,1.4929,631800000.0
2008-12-12 09:45:00,1.49305,1.4931,1.491,1.4926,665800001.0
2008-12-12 09:50:00,1.49225,1.4947,1.49225,1.49335,551800000.0
2008-12-12 09:55:00,1.4934,1.4938,1.49145,1.4936,1039100000.0
2008-12-12 10:00:00,1.4936,1.4937,1.49135,1.4932,1172900000.0
2008-12-12 10:05:00,1.4932,1.4933,1.48795,1.48805,718000005.0
2008-12-12 10:10:00,1.4881,1.4889,1.48675,1.4876,1216900000.0
2008-12-12 10:15:00,1.4876,1.48885,1.4871,1.48795,947700000.0
2008-12-12 10:20:00,1.488,1.4883,1.4862,1.4873,699600000.0
2008-12-12 10:25:00,1.4873,1.49035,1.48705,1.4894,1080800000.0
2008-12-12 10:30:00,1.48945,1.49075,1.4883,1.49005,1035500000.0
2008-12-12 10:35:00,1.49005,1.4912,1.4899,1.49095,985900000.0
2008-12-12 10:40:00,1.49095,1.49235,1.49,1.4908,1014300001.0
2008-12-12 10:45:00,1.4908,1.49175,1.4897,1.49105,1118700000.0
2008-12-12 10:50:00,1.49105,1.49215,1.48775,1.4883,1058900000.0
2008-12-12 10:55:00,1.4883,1.48835,1.487,1.48735,831300000.0
2008-12-12 11:00:00,1.4873,1.4875,1.48535,1.48745,1177600000.0
2008-12-12 11:05:00,1.48735,1.48885,1.48715,1.48805,1196199999.0
2008-12-12 11:10:00,1.48805,1.4899,1.48755,1.48855,1322400000.0
2008-12-12 11:15:00,1.48855,1.4893,1.4882,1.4891,966400000.0
2008-12-12 11:20:00,1.4892,1.493,1.4891,1.49225,1127000000.0
2008-12-12 11:25:00,1.492,1.4942,1.49175,1.4933,1401800001.0
2008-12-12 11:30:00,1.49335,1.4973,1.49335,1.49695,1811599999.0
2008-12-12 11:35:00,1.49695,1.49865,1.4964,1.498,1648700001.0
2008-12-12 11:40:00,1.4981,1.4996,1.49755,1.49805,1128300000.0
2008-12-12 11:45:00,1.4981,1.4981,1.49425,1.49715,1245600001.0
2008-12-12 11:50:00,1.4973,1.49735,1.4949,1.4957,934000000.0
2008-12-12 11:55:00,1.49585,1.4959,1.4933,1.4936,914900000.0
2008-12-12 12:00:00,1.4937,1.4947,1.49315,1.49375,985700000.0
2008-12-12 12:05:00,1.49385,1.49555,1.4935,1.49555,905899999.0
2008-12-12 12:10:00,1.49555,1.49795,1.49515,1.4977,1100100000.0
2008-12-12 12:15:00,1.49775,1.498,1.4966,1.4973,924500000.0
2008-12-12 12:20:00,1.4974,1.4988,1.4961,1.4987,993600000.0
2008-12-12 12:25:00,1.49865,1.4992,1.49705,1.49745,1005899999.0
2008-12-12 12:30:00,1.49745,1.49745,1.4951,1.4952,968400000.0
2008-12-12 12:35:00,1.49525,1.4953,1.49275,1.49305,741850000.0
2008-12-12 12:40:00,1.4932,1.49425,1.49205,1.4927,828700000.0
2008-12-12 12:45:00,1.4927,1.4938,1.4921,1.49375,1038850000.0
2008-12-12 12:50:00,1.49355,1.4937,1.49025,1.4912,935449999.0
2008-12-12 12:55:00,1.49125,1.49155,1.48955,1.4909,1024050000.0
2008-12-12 13:00:00,1.4909,1.4909,1.487,1.4892,900700000.0
2008-12-12 13:05:00,1.48945,1.48995,1.4889,1.4891,879400000.0
2008-12-12 13:10:00,1.489,1.49175,1.48885,1.4899,961300000.0
2008-12-12 13:15:00,1.4899,1.49095,1.4894,1.4904,657000000.0
2008-12-12 13:20:00,1.4904,1.4908,1.4893,1.4897,757000000.0
2008-12-12 13:25:00,1.4897,1.4912,1.48945,1.4898,835300000.0
2008-12-12 13:30:00,1.4898,1.4903,1.48955,1.49,478500000.0
2008-12-12 13:35:00,1.49,1.4924,1.48905,1.4918,966600000.0
2008-12-12 13:40:00,1.4918,1.49445,1.4916,1.493,887399999.0
2008-12-12 13:45:00,1.49305,1.49545,1.49295,1.4953,958400000.0
2008-12-12 13:50:00,1.4954,1.49605,1.49335,1.49395,1009900000.0
2008-12-12 13:55:00,1.4941,1.49525,1.49255,1.4933,997900000.0
2008-12-12 14:00:00,1.4932,1.4936,1.4924,1.4931,703600000.0
2008-12-12 14:05:00,1.493,1.49325,1.49095,1.49225,742100000.0
2008-12-12 14:10:00,1.49225,1.49405,1.4914,1.49365,869400000.0
2008-12-12 14:15:00,1.49365,1.49455,1.49245,1.4944,906700000.0
2008-12-12 14:20:00,1.4944,1.49455,1.49315,1.49385,382000000.0
2008-12-12 14:25:00,1.49385,1.496,1.4936,1.4952,895200000.0
2008-12-12 14:30:00,1.49515,1.4964,1.49465,1.49485,704400000.0
2008-12-12 14:35:00,1.49485,1.4949,1.49285,1.494,761000000.0
2008-12-12 14:40:00,1.4939,1.4941,1.49335,1.4937,516600000.0
2008-12-12 14:45:00,1.4938,1.4938,1.49165,1.4919,445800000.0
2008-12-12 14:50:00,1.4919,1.4933,1.49165,1.49225,724500001.0
2008-12-12 14:55:00,1.49225,1.4938,1.49155,1.4931,792700000.0
2008-12-12 15:00:00,1.49305,1.4934,1.492,1.49275,776400000.0
2008-12-12 15:05:00,1.4928,1.4954,1.4926,1.49455,1081700000.0
2008-12-12 15:10:00,1.4945,1.49585,1.4943,1.49525,935700000.0
2008-12-12 15:15:00,1.4953,1.4961,1.49445,1.495,849899999.0
2008-12-12 15:20:00,1.495,1.49735,1.495,1.49665,1167200000.0
2008-12-12 15:25:00,1.49665,1.4974,1.4959,1.49675,1160200000.0
2008-12-12 15:30:00,1.49675,1.49795,1.49625,1.49645,844900000.0
2008-12-12 15:35:00,1.4964,1.4976,1.49635,1.4976,946800000.0
2008-12-12 15:40:00,1.49755,1.49875,1.49735,1.49835,994900000.0
2008-12-12 15:45:00,1.49835,1.4995,1.49835,1.49925,953100000.0
2008-12-12 15:50:00,1.49925,1.4998,1.49825,1.49945,887800000.0
2008-12-12 15:55:00,1.49945,1.5006,1.49845,1.4989,1143000000.0
2008-12-12 16:00:00,1.4989,1.49945,1.498,1.49945,933500000.0
2008-12-12 16:05:00,1.4994,1.5035,1.4983,1.5015,1217600000.0
2008-12-12 16:10:00,1.5015,1.50165,1.4978,1.4995,1194600000.0
2008-12-12 16:15:00,1.4993,1.5,1.49815,1.4983,1336400000.0
2008-12-12 16:20:00,1.49825,1.4994,1.4966,1.4988,974500000.0
2008-12-12 16:25:00,1.4988,1.49945,1.49555,1.4962,984925000.0
2008-12-12 16:30:00,1.4962,1.4989,1.4943,1.49785,1117799999.0
2008-12-12 16:35:00,1.49785,1.49965,1.49775,1.49945,1018600000.0
2008-12-12 16:40:00,1.49945,1.50085,1.49865,1.5002,1252500000.0
2008-12-12 16:45:00,1.49985,1.5008,1.4995,1.50005,860200000.0
2008-12-12 16:50:00,1.5001,1.50105,1.4992,1.49945,962800000.0
2008-12-12 16:55:00,1.49945,1.5008,1.49865,1.5003,822200000.0
2008-12-12 17:00:00,1.5003,1.5007,1.499,1.4993,653200000.0
2008-12-12 17:05:00,1.4993,1.49945,1.49515,1.4953,1047600000.0
2008-12-12 17:10:00,1.49525,1.4957,1.49065,1.49145,1064800000.0
2008-12-12 17:15:00,1.4914,1.49235,1.4888,1.49025,1001500000.0
2008-12-12 17:20:00,1.49025,1.4931,1.49025,1.4917,1028600000.0
2008-12-12 17:25:00,1.4916,1.49405,1.4903,1.4934,1140600000.0
2008-12-12 17:30:00,1.4934,1.49375,1.49155,1.49205,1008000000.0
2008-12-12 17:35:00,1.49215,1.4944,1.49135,1.49345,1253399999.0
2008-12-12 17:40:00,1.4935,1.4939,1.49135,1.49235,1178600000.0
2008-12-12 17:45:00,1.49225,1.4931,1.4913,1.4922,1184300000.0
2008-12-12 17:50:00,1.4923,1.4932,1.49105,1.49285,1110500000.0
2008-12-12 17:55:00,1.4929,1.49405,1.49105,1.49215,948600000.0
2008-12-12 18:00:00,1.4922,1.4932,1.4893,1.4901,1346900001.0
2008-12-12 18:05:00,1.49015,1.4902,1.48845,1.48945,1521900000.0
2008-12-12 18:10:00,1.4895,1.4905,1.487,1.48735,1277700001.0
2008-12-12 18:15:00,1.4874,1.4875,1.4814,1.4819,1007300000.0
2008-12-12 18:20:00,1.482,1.48455,1.48195,1.4828,1243300001.0
2008-12-12 18:25:00,1.48285,1.48475,1.4828,1.4841,826800000.0
2008-12-12 18:30:00,1.48415,1.48415,1.4822,1.4833,1292100000.0
2008-12-12 18:35:00,1.48345,1.48355,1.48165,1.4832,913600000.0
2008-12-12 18:40:00,1.4832,1.48475,1.4831,1.48435,992900000.0
2008-12-12 18:45:00,1.48435,1.48645,1.4842,1.4853,836300000.0
2008-12-12 18:50:00,1.48545,1.48845,1.48485,1.4863,1099450000.0
2008-12-12 18:55:00,1.4863,1.4875,1.4857,1.4871,666000000.0
2008-12-12 19:00:00,1.48705,1.48775,1.4857,1.48735,855600000.0
2008-12-12 19:05:00,1.48735,1.48865,1.487,1.48845,604000000.0
2008-12-12 19:10:00,1.4885,1.49195,1.4883,1.4905,917000000.0
2008-12-12 19:15:00,1.49055,1.4933,1.48935,1.49275,465400000.0
2008-12-12 19:20:00,1.4928,1.4928,1.4916,1.4927,450400000.0
2008-12-12 19:25:00,1.4927,1.4928,1.4891,1.4902,362200000.0
2008-12-12 19:30:00,1.49025,1.4909,1.4898,1.4907,312400000.0
2008-12-12 19:35:00,1.4908,1.495,1.4906,1.49355,783700000.0
2008-12-12 19:40:00,1.49355,1.4939,1.49145,1.4939,511000000.0
2008-12-12 19:45:00,1.4938,1.49455,1.49295,1.49295,497400000.0
2008-12-12 19:50:00,1.49295,1.4938,1.49265,1.4938,217000000.0
2008-12-12 19:55:00,1.49375,1.49425,1.49295,1.49295,480600000.0
2008-12-12 20:00:00,1.49305,1.49325,1.49255,1.4929,305200000.0
2008-12-12 20:05:00,1.4929,1.49305,1.49265,1.493,179000000.0
2008-12-12 20:10:00,1.493,1.4931,1.4922,1.4924,605200000.0
2008-12-12 20:15:00,1.4924,1.4937,1.49175,1.4934,429400000.0
2008-12-12 20:20:00,1.4934,1.49365,1.49275,1.49275,289600000.0
2008-12-12 20:25:00,1.4929,1.4932,1.4925,1.4925,178200000.0
2008-12-12 20:30:00,1.4925,1.4927,1.49215,1.49225,179500000.0
2008-12-12 20:35:00,1.49225,1.49275,1.49185,1.49225,325800000.0
2008-12-12 20:40:00,1.49225,1.49255,1.49155,1.4924,382400000.0
2008-12-12 20:45:00,1.4924,1.493,1.4915,1.4918,317300000.0
2008-12-12 20:50:00,1.4917,1.4917,1.48895,1.4911,527000000.0
2008-12-12 20:55:00,1.4911,1.49175,1.49035,1.4916,231000000.0
2008-12-12 21:00:00,1.4914,1.49195,1.4914,1.49155,196800000.0
2008-12-12 21:05:00,1.49165,1.4917,1.49105,1.4914,369300000.0
2008-12-12 21:10:00,1.4914,1.4927,1.49125,1.49235,430900002.0
2008-12-12 21:15:00,1.4923,1.4942,1.4923,1.49275,380200000.0
2008-12-12 21:20:00,1.4929,1.4941,1.4926,1.4938,406841000.0
2008-12-12 21:25:00,1.4938,1.4952,1.4938,1.4952,174800000.0
2008-12-12 21:30:00,1.495,1.49545,1.49355,1.49435,443700000.0
2008-12-12 21:35:00,1.4944,1.49705,1.49435,1.4964,303200000.0
2008-12-12 21:40:00,1.4965,1.49755,1.4965,1.4965,319400000.0
2008-12-12 21:45:00,1.49635,1.4973,1.49525,1.4965,336400000.0
2008-12-12 21:50:00,1.49645,1.49785,1.49645,1.4976,300200000.0
2008-12-12 21:55:00,1.4976,1.4976,1.49665,1.4971,232300000.0
2008-12-12 22:00:00,1.49695,1.49795,1.49675,1.4979,389100000.0
2008-12-12 22:05:00,1.4979,1.4979,1.4966,1.49665,295600000.0
2008-12-12 22:10:00,1.49665,1.49685,1.4956,1.49605,455600000.0
2008-12-12 22:15:00,1.49615,1.49875,1.496,1.4987,289000000.0
2008-12-12 22:20:00,1.49875,1.49875,1.498,1.4982,238200000.0
2008-12-12 22:25:00,1.49825,1.49835,1.4981,1.49825,103800000.0
2008-12-12 22:30:00,1.49825,1.4983,1.4975,1.4981,196099998.0
2008-12-12 22:35:00,1.49805,1.49825,1.4975,1.4982,134700000.0
2008-12-12 22:40:00,1.4982,1.4985,1.4982,1.49845,75000000.0
2008-12-12 22:45:00,1.49825,1.49845,1.49715,1.49765,116200000.0
2008-12-12 22:50:00,1.4977,1.4977,1.49655,1.4972,89400000.0
2008-12-12 22:55:00,1.4972,1.4972,1.49405,1.49485,386600001.0
2008-12-12 23:00:00,1.4948,1.4948,1.49305,1.4934,602600000.0
2008-12-12 23:05:00,1.49325,1.49475,1.4924,1.49445,386200000.0
2008-12-12 23:10:00,1.4945,1.4946,1.4942,1.4944,128200000.0
2008-12-12 23:15:00,1.49445,1.49715,1.4944,1.4963,305000000.0
2008-12-12 23:20:00,1.4963,1.4966,1.49585,1.496,144800000.0
2008-12-12 23:25:00,1.49545,1.496,1.49533,1.49564,228600000.0
2008-12-12 23:30:00,1.49572,1.4963,1.49547,1.4963,101600000.0
2008-12-12 23:35:00,1.4963,1.4965,1.49527,1.49528,236400000.0
2008-12-12 23:40:00,1.4956,1.496,1.49555,1.496,21000000.0
2008-12-12 23:45:00,1.49565,1.49615,1.49528,1.49615,148200000.0
2008-12-12 23:50:00,1.49615,1.49615,1.4949,1.4958,122800000.0
2008-12-12 23:55:00,1.4959,1.49605,1.4943,1.4943,176600000.0
2008-12-15 00:00:00,1.4966,1.4969,1.4966,1.4969,139400000.0
2008-12-15 00:05:00,1.4971,1.4974,1.4969,1.4974,418200000.0
2008-12-15 00:10:00,1.4972,1.4988,1.4972,1.4986,557600000.0
2008-12-15 00:15:00,1.4987,1.499,1.4985,1.4989,697000000.0
2008-12-15 00:20:00,1.4991,1.4997,1.4988,1.4996,697000000.0
2008-12-15 00:25:00,1.4993,1.4996,1.499,1.4996,557600000.0
2008-12-15 00:30:00,1.4995,1.4997,1.4993,1.4997,697000000.0
2008-12-15 00:35:00,1.4996,1.4998,1.4995,1.4998,557600000.0
2008-12-15 00:40:00,1.4997,1.4998,1.4996,1.4998,697000000.0
2008-12-15 00:45:00,1.4997,1.5002,1.4991,1.5001,697000000.0
2008-12-15 00:50:00,1.5,1.5002,1.4987,1.4987,557600000.0
2008-12-15 00:55:00,1.4988,1.4992,1.4986,1.4991,557600000.0
2008-12-15 01:00:00,1.499,1.4992,1.4986,1.4989,418200000.0
2008-12-15 01:05:00,1.4988,1.4991,1.4987,1.4988,557600000.0
2008-12-15 01:10:00,1.4989,1.5003,1.4988,1.5,697000000.0
2008-12-15 01:15:00,1.5002,1.5002,1.4991,1.4996,697000000.0
2008-12-15 01:20:00,1.4997,1.4997,1.4993,1.4997,557600000.0
2008-12-15 01:25:00,1.4998,1.5011,1.4997,1.5011,697000000.0
2008-12-15 01:30:00,1.5012,1.5026,1.5012,1.5025,697000000.0
2008-12-15 01:35:00,1.5027,1.5037,1.5027,1.5033,697000000.0
2008-12-15 01:40:00,1.5034,1.5035,1.5023,1.5024,697000000.0
2008-12-15 01:45:00,1.5023,1.5027,1.5021,1.5024,697000000.0
2008-12-15 01:50:00,1.5023,1.5024,1.501,1.5012,697000000.0
2008-12-15 01:55:00,1.501,1.501,1.4991,1.4996,697000000.0
2008-12-15 02:00:00,1.49845,1.4986,1.49845,1.49845,364200000.0
2008-12-15 02:05:00,1.49845,1.49895,1.49845,1.4986,476200000.0
2008-12-15 02:10:00,1.4986,1.49995,1.4986,1.49995,624400001.0
2008-12-15 02:15:00,1.49995,1.49995,1.4993,1.4994,729600000.0
2008-12-15 02:20:00,1.4994,1.49955,1.49841,1.4995,125400000.0
2008-12-15 02:25:00,1.4995,1.5011,1.49945,1.5011,787800000.0
2008-12-15 02:30:00,1.50115,1.50265,1.5011,1.5025,1061800000.0
2008-12-15 02:35:00,1.5025,1.5036,1.50245,1.50315,343800000.0
2008-12-15 02:40:00,1.50315,1.5034,1.50205,1.50215,399200000.0
2008-12-15 02:45:00,1.50215,1.50245,1.50205,1.5021,428400000.0
2008-12-15 02:50:00,1.5021,1.50215,1.4994,1.4995,371800000.0
2008-12-15 02:55:00,1.4994,1.50015,1.49925,1.4994,338400000.0
2008-12-15 03:00:00,1.4995,1.50075,1.4994,1.50075,388000000.0
2008-12-15 03:05:00,1.50075,1.50075,1.4997,1.4997,77200000.0
2008-12-15 03:10:00,1.4999,1.5031,1.4997,1.5024,413600000.0
2008-12-15 03:15:00,1.50245,1.50295,1.50163,1.50295,136800000.0
2008-12-15 03:20:00,1.50295,1.50325,1.5005,1.50075,347600000.0
2008-12-15 03:25:00,1.50075,1.50125,1.50065,1.50075,653600000.0
2008-12-15 03:30:00,1.50075,1.50145,1.50075,1.50145,130400000.0
2008-12-15 03:35:00,1.50145,1.50145,1.5011,1.5011,81600000.0
2008-12-15 03:40:00,1.5011,1.50145,1.50053,1.5009,151400000.0
2008-12-15 03:45:00,1.50088,1.50145,1.50052,1.50125,163400000.0
2008-12-15 03:50:00,1.50125,1.50145,1.50064,1.50145,121200000.0
2008-12-15 03:55:00,1.50145,1.5015,1.5001,1.5001,43400000.0
2008-12-15 04:00:00,1.5001,1.50015,1.49945,1.49975,234600000.0
2008-12-15 04:05:00,1.49975,1.50105,1.49975,1.50095,173600000.0
2008-12-15 04:10:00,1.50095,1.50095,1.50026,1.50075,267000000.0
2008-12-15 04:15:00,1.50075,1.50075,1.49972,1.50012,526500000.0
2008-12-15 04:20:00,1.49995,1.50035,1.49995,1.50025,63000000.0
2008-12-15 04:25:00,1.50025,1.50085,1.49984,1.50016,316200000.0
2008-12-15 04:30:00,1.50065,1.5008,1.50028,1.50065,155200000.0
2008-12-15 04:35:00,1.50065,1.5014,1.50065,1.5014,169800000.0
2008-12-15 04:40:00,1.5014,1.50195,1.5013,1.5017,156000000.0
2008-12-15 04:45:00,1.5016,1.5018,1.501,1.5015,75400000.0
2008-12-15 04:50:00,1.5015,1.50205,1.5015,1.5019,143200000.0
2008-12-15 04:55:00,1.5021,1.5033,1.5018,1.5024,438600000.0
2008-12-15 05:00:00,1.5024,1.5029,1.50125,1.50285,542800000.0
2008-12-15 05:05:00,1.50275,1.50305,1.50195,1.50275,302200000.0
2008-12-15 05:10:00,1.5028,1.5029,1.502,1.5022,218900000.0
2008-12-15 05:15:00,1.5022,1.50245,1.5019,1.50198,219000000.0
2008-12-15 05:20:00,1.5023,1.5023,1.5019,1.5021,165800000.0
2008-12-15 05:25:00,1.50183,1.5022,1.50163,1.5021,375200000.0
2008-12-15 05:30:00,1.5021,1.5021,1.50135,1.50195,126400000.0
2008-12-15 05:35:00,1.502,1.50205,1.50076,1.5013,898100000.0
2008-12-15 05:40:00,1.50145,1.50175,1.5012,1.50145,188800000.0
2008-12-15 05:45:00,1.5014,1.5026,1.50135,1.50215,345600000.0
2008-12-15 05:50:00,1.50215,1.5029,1.502,1.5022,1366599997.0
2008-12-15 05:55:00,1.50225,1.50265,1.502,1.50255,248000000.0
2008-12-15 06:00:00,1.50255,1.5027,1.50245,1.50245,50000000.0
2008-12-15 06:05:00,1.50245,1.50275,1.50245,1.50275,117000000.0
2008-12-15 06:10:00,1.50243,1.50295,1.50233,1.50275,439200000.0
2008-12-15 06:15:00,1.50285,1.50295,1.5026,1.5029,142800000.0
2008-12-15 06:20:00,1.50285,1.5044,1.5028,1.5044,599800000.0
2008-12-15 06:25:00,1.5044,1.5047,1.5042,1.50435,222000000.0
2008-12-15 06:30:00,1.50435,1.5047,1.5043,1.5047,125200000.0
2008-12-15 06:35:00,1.50423,1.5049,1.50408,1.5044,497400000.0
2008-12-15 06:40:00,1.5043,1.5049,1.5037,1.5047,570200000.0
2008-12-15 06:45:00,1.50411,1.50495,1.50395,1.5049,209800000.0
2008-12-15 06:50:00,1.50495,1.5058,1.50495,1.5054,289600000.0
2008-12-15 06:55:00,1.5056,1.5064,1.50535,1.50535,395600000.0
2008-12-15 07:00:00,1.5054,1.5064,1.5052,1.5062,202600000.0
2008-12-15 07:05:00,1.50615,1.50625,1.5059,1.5059,568600000.0
2008-12-15 07:10:00,1.5059,1.5059,1.5045,1.50515,294000000.0
2008-12-15 07:15:00,1.50515,1.5057,1.5051,1.5051,359000000.0
2008-12-15 07:20:00,1.5051,1.5052,1.5038,1.5039,401700000.0
2008-12-15 07:25:00,1.5039,1.50395,1.503,1.5032,432200000.0
2008-12-15 07:30:00,1.5032,1.5032,1.5018,1.50235,743200000.0
2008-12-15 07:35:00,1.50235,1.50235,1.5021,1.50215,121600000.0
2008-12-15 07:40:00,1.50215,1.50235,1.502,1.5021,683600000.0
2008-12-15 07:45:00,1.5021,1.5037,1.5021,1.50345,384000000.0
2008-12-15 07:50:00,1.50355,1.50355,1.5031,1.50335,144000000.0
2008-12-15 07:55:00,1.5029,1.5036,1.50275,1.5036,277200000.0
2008-12-15 08:00:00,1.5036,1.50475,1.5034,1.5035,700600000.0
2008-12-15 08:05:00,1.5035,1.50415,1.5033,1.50365,498600000.0
2008-12-15 08:10:00,1.5033,1.50395,1.5028,1.5029,502800000.0
2008-12-15 08:15:00,1.5029,1.5031,1.50065,1.5013,426400000.0
2008-12-15 08:20:00,1.5012,1.50185,1.501,1.50185,427600000.0
2008-12-15 08:25:00,1.50185,1.5019,1.50125,1.5014,359600000.0
2008-12-15 08:30:00,1.5014,1.5017,1.50065,1.5017,416200000.0
2008-12-15 08:35:00,1.5017,1.5037,1.5017,1.5025,519800000.0
2008-12-15 08:40:00,1.5027,1.5032,1.50255,1.50275,330400000.0
2008-12-15 08:45:00,1.50275,1.503,1.5024,1.50255,823600000.0
2008-12-15 08:50:00,1.50255,1.5032,1.50245,1.5032,598600000.0
2008-12-15 08:55:00,1.5032,1.5038,1.5028,1.5038,829200000.0
2008-12-15 09:00:00,1.5036,1.5051,1.5036,1.5051,347000000.0
2008-12-15 09:05:00,1.50505,1.50595,1.50485,1.50525,451600000.0
2008-12-15 09:10:00,1.50515,1.50525,1.50175,1.5029,679700000.0
2008-12-15 09:15:00,1.50295,1.50375,1.5022,1.5033,643800000.0
2008-12-15 09:20:00,1.5033,1.5033,1.50125,1.50125,598000000.0
2008-12-15 09:25:00,1.5013,1.5015,1.50055,1.5014,710200000.0
2008-12-15 09:30:00,1.5014,1.5038,1.50115,1.5025,1930600001.0
2008-12-15 09:35:00,1.5026,1.50495,1.5026,1.50485,1847499994.0
2008-12-15 09:40:00,1.50475,1.50495,1.5041,1.50485,958300000.0
2008-12-15 09:45:00,1.50485,1.5051,1.5044,1.50485,1343399999.0
2008-12-15 09:50:00,1.50485,1.50485,1.50365,1.50455,943600000.0
2008-12-15 09:55:00,1.50455,1.50455,1.5024,1.5025,2061000001.0
2008-12-15 10:00:00,1.5025,1.50425,1.50225,1.5035,2508900001.0
2008-12-15 10:05:00,1.5036,1.50495,1.50305,1.5042,3115100001.0
2008-12-15 10:10:00,1.5042,1.5044,1.5019,1.50335,2939399996.0
2008-12-15 10:15:00,1.50325,1.50365,1.50245,1.5025,2095000000.0
2008-12-15 10:20:00,1.50255,1.50275,1.5012,1.50175,2443000005.0
2008-12-15 10:25:00,1.50175,1.5034,1.50165,1.5032,1725800000.0
2008-12-15 10:30:00,1.5032,1.50505,1.50255,1.50425,2309200000.0
2008-12-15 10:35:00,1.50435,1.50455,1.50225,1.50225,2743200000.0
2008-12-15 10:40:00,1.5024,1.5045,1.50155,1.50425,1241800000.0
2008-12-15 10:45:00,1.50425,1.50445,1.5031,1.50345,1857999999.0
2008-12-15 10:50:00,1.50345,1.50415,1.5026,1.5035,1626000000.0
2008-12-15 10:55:00,1.5035,1.50355,1.5015,1.50265,2337899999.0
2008-12-15 11:00:00,1.50265,1.50325,1.50255,1.50295,1507800002.0
2008-12-15 11:05:00,1.50295,1.50295,1.50075,1.5012,2536300002.0
2008-12-15 11:10:00,1.5012,1.50245,1.5007,1.50175,3585599995.0
2008-12-15 11:15:00,1.50175,1.50285,1.5013,1.50245,1837100002.0
2008-12-15 11:20:00,1.50245,1.5032,1.5021,1.5021,2140500000.0
2008-12-15 11:25:00,1.50215,1.5029,1.5015,1.5017,1808200000.0
2008-12-15 11:30:00,1.5018,1.5027,1.50065,1.5009,2367000000.0
2008-12-15 11:35:00,1.50085,1.5009,1.4974,1.49745,2407899998.0
2008-12-15 11:40:00,1.4974,1.49815,1.4946,1.49805,2467600000.0
2008-12-15 11:45:00,1.49805,1.49935,1.49795,1.49805,1883100000.0
2008-12-15 11:50:00,1.49805,1.49925,1.49775,1.4982,2099400000.0
2008-12-15 11:55:00,1.49815,1.49835,1.49765,1.49805,1608600000.0
2008-12-15 12:00:00,1.4981,1.4988,1.498,1.49845,1174100000.0
2008-12-15 12:05:00,1.4985,1.49955,1.4984,1.49895,1971599995.0
2008-12-15 12:10:00,1.499,1.50005,1.4987,1.4997,2416700001.0
2008-12-15 12:15:00,1.4997,1.50205,1.49965,1.50155,2431200002.0
2008-12-15 12:20:00,1.50155,1.5025,1.5009,1.5012,2566699995.0
2008-12-15 12:25:00,1.5012,1.5025,1.50065,1.50115,2756600005.0
2008-12-15 12:30:00,1.5012,1.50245,1.50085,1.5016,3132500001.0
2008-12-15 12:35:00,1.5016,1.50255,1.5008,1.501,2537699998.0
2008-12-15 12:40:00,1.501,1.50165,1.49975,1.50005,2682400004.0
2008-12-15 12:45:00,1.49995,1.5005,1.49995,1.50035,1632600001.0
2008-12-15 12:50:00,1.50025,1.50045,1.49895,1.4991,1740999996.0
2008-12-15 12:55:00,1.49905,1.49915,1.4981,1.49865,2645100001.0
2008-12-15 13:00:00,1.49865,1.4994,1.4986,1.4991,1133700000.0
2008-12-15 13:05:00,1.49905,1.49955,1.49865,1.49955,1398800000.0
2008-12-15 13:10:00,1.49955,1.49975,1.49615,1.49615,2561400000.0
2008-12-15 13:15:00,1.49615,1.49825,1.49605,1.49805,1970199999.0
2008-12-15 13:20:00,1.49805,1.4992,1.4973,1.49905,2508900004.0
2008-12-15 13:25:00,1.49905,1.49905,1.49755,1.4984,1358200000.0
2008-12-15 13:30:00,1.49835,1.4988,1.49775,1.4982,1571100000.0
2008-12-15 13:35:00,1.4983,1.4983,1.4965,1.49765,2007880000.0
2008-12-15 13:40:00,1.49765,1.4979,1.49645,1.4971,1313100000.0
2008-12-15 13:45:00,1.49705,1.4992,1.497,1.4987,1276000000.0
2008-12-15 13:50:00,1.49875,1.4997,1.49755,1.4978,1438100000.0
2008-12-15 13:55:00,1.4978,1.49805,1.4961,1.4967,1239240001.0
2008-12-15 14:00:00,1.4966,1.4966,1.4943,1.4951,1836279999.0
2008-12-15 14:05:00,1.4952,1.4953,1.4924,1.4929,1556800000.0
2008-12-15 14:10:00,1.4929,1.4931,1.492,1.49275,1369700000.0
2008-12-15 14:15:00,1.49275,1.4937,1.4923,1.49365,1390699999.0
2008-12-15 14:20:00,1.49365,1.4942,1.4934,1.49375,1282900000.0
2008-12-15 14:25:00,1.49375,1.4968,1.49355,1.4959,1952400002.0
2008-12-15 14:30:00,1.496,1.4961,1.49525,1.4953,2012400009.0
2008-12-15 14:35:00,1.4953,1.497,1.49455,1.4966,1640600004.0
2008-12-15 14:40:00,1.4966,1.49705,1.4962,1.49625,1363300001.0
2008-12-15 14:45:00,1.4963,1.5013,1.4961,1.5011,3473600006.0
2008-12-15 14:50:00,1.501,1.5033,1.501,1.5023,3488100002.0
2008-12-15 14:55:00,1.5023,1.50385,1.50215,1.50305,3453799992.0
2008-12-15 15:00:00,1.50305,1.5034,1.49955,1.4998,2533850003.0
2008-12-15 15:05:00,1.4998,1.5022,1.49955,1.50205,1839400000.0
2008-12-15 15:10:00,1.50195,1.5034,1.50105,1.5019,2318600002.0
2008-12-15 15:15:00,1.5019,1.5038,1.5015,1.5038,2063500001.0
2008-12-15 15:20:00,1.50345,1.50735,1.50345,1.5073,2219400000.0
2008-12-15 15:25:00,1.5074,1.5116,1.5071,1.5078,2721399999.0
2008-12-15 15:30:00,1.5078,1.5089,1.5054,1.50605,1798900000.0
2008-12-15 15:35:00,1.5062,1.50845,1.5061,1.5082,1455499998.0
2008-12-15 15:40:00,1.5082,1.5094,1.5076,1.50875,1152300000.0
2008-12-15 15:45:00,1.50875,1.511,1.50845,1.51045,2005905000.0
2008-12-15 15:50:00,1.5108,1.5108,1.5081,1.51,1146500000.0
2008-12-15 15:55:00,1.51,1.5142,1.50935,1.51355,1881300000.0
2008-12-15 16:00:00,1.5137,1.51475,1.5123,1.5125,934800000.0
2008-12-15 16:05:00,1.5125,1.5157,1.51225,1.51525,1450200000.0
2008-12-15 16:10:00,1.51545,1.5156,1.51335,1.5141,1671100000.0
2008-12-15 16:15:00,1.51405,1.51575,1.51305,1.51575,1251200000.0
2008-12-15 16:20:00,1.51575,1.51775,1.51545,1.51715,1625000000.0
2008-12-15 16:25:00,1.51715,1.51715,1.51485,1.5165,1414200000.0
2008-12-15 16:30:00,1.51645,1.5188,1.5156,1.5184,1598599998.0
2008-12-15 16:35:00,1.51835,1.52485,1.51825,1.52465,2361100001.0
2008-12-15 16:40:00,1.5247,1.53005,1.52375,1.529,2136799999.0
2008-12-15 16:45:00,1.529,1.52925,1.52665,1.52775,1753700000.0
2008-12-15 16:50:00,1.52775,1.52955,1.52635,1.5273,2263500002.0
2008-12-15 16:55:00,1.5273,1.5275,1.5232,1.52335,1460000000.0
2008-12-15 17:00:00,1.5234,1.5247,1.52315,1.52425,1218000001.0
2008-12-15 17:05:00,1.52425,1.52595,1.52365,1.5254,1475399999.0
2008-12-15 17:10:00,1.52535,1.5256,1.5245,1.5252,1358600001.0
2008-12-15 17:15:00,1.5252,1.52915,1.5252,1.5281,1891800002.0
2008-12-15 17:20:00,1.52805,1.5292,1.52745,1.5281,1818600000.0
2008-12-15 17:25:00,1.52805,1.53175,1.52805,1.53175,2521300000.0
2008-12-15 17:30:00,1.5319,1.5324,1.5305,1.5307,2220299999.0
2008-12-15 17:35:00,1.53075,1.53205,1.53035,1.5304,1644299999.0
2008-12-15 17:40:00,1.5304,1.5335,1.53035,1.53345,1859099999.0
2008-12-15 17:45:00,1.53335,1.53635,1.53275,1.53365,1486800000.0
2008-12-15 17:50:00,1.5337,1.5363,1.532,1.53585,1369900001.0
2008-12-15 17:55:00,1.5357,1.5378,1.5352,1.5361,2069600002.0
2008-12-15 18:00:00,1.53605,1.53675,1.5336,1.5336,1458399999.0
2008-12-15 18:05:00,1.5336,1.5341,1.5324,1.5324,871000000.0
2008-12-15 18:10:00,1.5324,1.5337,1.53225,1.5332,806600000.0
2008-12-15 18:15:00,1.5333,1.53365,1.53285,1.53345,788800000.0
2008-12-15 18:20:00,1.5334,1.53365,1.53225,1.5334,1214500000.0
2008-12-15 18:25:00,1.5335,1.53385,1.5328,1.53315,1337399999.0
2008-12-15 18:30:00,1.53315,1.53345,1.53275,1.53285,469200000.0
2008-12-15 18:35:00,1.5328,1.5328,1.5282,1.52995,1544799999.0
2008-12-15 18:40:00,1.52995,1.5307,1.52905,1.5305,1302800000.0
2008-12-15 18:45:00,1.5305,1.5305,1.5298,1.53025,455000000.0
2008-12-15 18:50:00,1.5303,1.53045,1.5287,1.52905,726800000.0
2008-12-15 18:55:00,1.52915,1.52915,1.52695,1.5272,1103599999.0
2008-12-15 19:00:00,1.5272,1.5286,1.5272,1.5281,599000000.0
2008-12-15 19:05:00,1.5281,1.52925,1.5281,1.5288,614000000.0
2008-12-15 19:10:00,1.5288,1.52925,1.52865,1.52865,290600000.0
2008-12-15 19:15:00,1.52865,1.52875,1.5282,1.52875,261500000.0
2008-12-15 19:20:00,1.52875,1.5291,1.52835,1.52867,322800000.0
2008-12-15 19:25:00,1.529,1.53135,1.5288,1.5313,497600000.0
2008-12-15 19:30:00,1.53125,1.53125,1.52895,1.52915,472400000.0
2008-12-15 19:35:00,1.5293,1.5293,1.5279,1.5281,488100000.0
2008-12-15 19:40:00,1.52805,1.52815,1.5277,1.5278,329600000.0
2008-12-15 19:45:00,1.52775,1.5281,1.52735,1.52805,384800000.0
2008-12-15 19:50:00,1.52805,1.5289,1.5279,1.5283,321200000.0
2008-12-15 19:55:00,1.52835,1.53005,1.5282,1.5291,298100000.0
2008-12-15 20:00:00,1.52905,1.5296,1.5288,1.5293,337900000.0
2008-12-15 20:05:00,1.5293,1.5293,1.5266,1.52705,400200001.0
2008-12-15 20:10:00,1.52705,1.5295,1.52705,1.52835,488600000.0
2008-12-15 20:15:00,1.52835,1.52865,1.5281,1.5285,167600000.0
2008-12-15 20:20:00,1.52855,1.52975,1.5285,1.52965,367400000.0
2008-12-15 20:25:00,1.52975,1.53095,1.52975,1.53065,440400000.0
2008-12-15 20:30:00,1.5307,1.5308,1.52835,1.52875,586400000.0
2008-12-15 20:35:00,1.52875,1.52965,1.52795,1.5296,368200000.0
2008-12-15 20:40:00,1.5296,1.53005,1.5286,1.52895,313400000.0
2008-12-15 20:45:00,1.529,1.5294,1.52835,1.5294,353400000.0
2008-12-15 20:50:00,1.5294,1.5294,1.5284,1.52855,322800000.0
2008-12-15 20:55:00,1.52855,1.5289,1.52795,1.528,214000000.0
2008-12-15 21:00:00,1.52795,1.52855,1.5274,1.52835,301600000.0
2008-12-15 21:05:00,1.52835,1.52845,1.52795,1.528,253700000.0
2008-12-15 21:10:00,1.52805,1.52865,1.5274,1.52845,199400000.0
2008-12-15 21:15:00,1.52845,1.52915,1.52815,1.52905,148800000.0
2008-12-15 21:20:00,1.529,1.52945,1.529,1.5293,156700000.0
2008-12-15 21:25:00,1.52925,1.5294,1.52805,1.5281,383600000.0
2008-12-15 21:30:00,1.52805,1.52805,1.5276,1.52795,267500000.0
2008-12-15 21:35:00,1.52805,1.52805,1.5273,1.5277,473200000.0
2008-12-15 21:40:00,1.5277,1.52805,1.52675,1.52675,410200000.0
2008-12-15 21:45:00,1.5267,1.5268,1.52555,1.52575,590200000.0
2008-12-15 21:50:00,1.52575,1.52595,1.52505,1.5256,494500000.0
2008-12-15 21:55:00,1.5256,1.5256,1.5248,1.5252,374000000.0
2008-12-15 22:00:00,1.5252,1.52555,1.52501,1.5253,110200000.0
2008-12-15 22:05:00,1.5253,1.52545,1.52495,1.52495,74400000.0
2008-12-15 22:10:00,1.52495,1.525,1.5235,1.5235,412800000.0
2008-12-15 22:15:00,1.5236,1.5253,1.5236,1.5252,469000000.0
2008-12-15 22:20:00,1.5252,1.5256,1.52475,1.5255,725400000.0
2008-12-15 22:25:00,1.52555,1.5258,1.5253,1.5258,160600000.0
2008-12-15 22:30:00,1.52585,1.5268,1.52565,1.5268,174800000.0
2008-12-15 22:35:00,1.5268,1.52915,1.5268,1.5287,285200000.0
2008-12-15 22:40:00,1.52865,1.52895,1.52735,1.5282,520800000.0
2008-12-15 22:45:00,1.52815,1.5285,1.52795,1.528,107200000.0
2008-12-15 22:50:00,1.528,1.5286,1.528,1.5286,112400000.0
2008-12-15 22:55:00,1.5286,1.5302,1.52855,1.5299,227700000.0
2008-12-15 23:00:00,1.5299,1.5302,1.5289,1.52975,305900000.0
2008-12-15 23:05:00,1.52975,1.52975,1.529,1.5295,259800000.0
2008-12-15 23:10:00,1.5294,1.5304,1.52935,1.5303,255300000.0
2008-12-15 23:15:00,1.53015,1.5313,1.53015,1.53125,274800000.0
2008-12-15 23:20:00,1.5313,1.53255,1.5308,1.53215,202400000.0
2008-12-15 23:25:00,1.5322,1.5322,1.5306,1.53075,442400000.0
2008-12-15 23:30:00,1.53075,1.53115,1.52895,1.52935,508900000.0
2008-12-15 23:35:00,1.5293,1.5296,1.52855,1.5286,258600000.0
2008-12-15 23:40:00,1.5286,1.5302,1.5286,1.53015,126600000.0
2008-12-15 23:45:00,1.53025,1.53155,1.53025,1.53125,113500000.0
2008-12-15 23:50:00,1.53135,1.5316,1.5302,1.5302,376300000.0
2008-12-15 23:55:00,1.53035,1.5309,1.52975,1.53015,284000000.0
2008-12-16 00:00:00,1.5301,1.5305,1.52965,1.53025,168600000.0
2008-12-16 00:05:00,1.5299,1.5302,1.52905,1.52965,193000000.0
2008-12-16 00:10:00,1.52965,1.53,1.52885,1.529,208800000.0
2008-12-16 00:15:00,1.52831,1.5316,1.52831,1.53095,451600000.0
2008-12-16 00:20:00,1.5311,1.5319,1.5311,1.5319,95200000.0
2008-12-16 00:25:00,1.53185,1.532,1.5318,1.53185,60800000.0
2008-12-16 00:30:00,1.53185,1.53185,1.5315,1.5317,40800000.0
2008-12-16 00:35:00,1.53175,1.5319,1.53165,1.53185,47000000.0
2008-12-16 00:40:00,1.53175,1.53195,1.5316,1.5317,69600000.0
2008-12-16 00:45:00,1.5317,1.53185,1.53112,1.53145,146400001.0
2008-12-16 00:50:00,1.5316,1.5316,1.53115,1.53115,79200000.0
2008-12-16 00:55:00,1.53095,1.53095,1.5304,1.5309,94200000.0
2008-12-16 01:00:00,1.53085,1.53085,1.53,1.5302,249800000.0
2008-12-16 01:05:00,1.5302,1.53025,1.53015,1.53015,194000000.0
2008-12-16 01:10:00,1.53015,1.5307,1.52995,1.53055,134800000.0
2008-12-16 01:15:00,1.53055,1.5308,1.53,1.5305,173600000.0
2008-12-16 01:20:00,1.53026,1.53115,1.53,1.5311,106000000.0
2008-12-16 01:25:00,1.5311,1.53165,1.5311,1.5316,169800000.0
2008-12-16 01:30:00,1.5316,1.5316,1.52985,1.53035,387000000.0
2008-12-16 01:35:00,1.5303,1.5304,1.52845,1.52865,153000000.0
2008-12-16 01:40:00,1.5287,1.53025,1.5287,1.5301,113800000.0
2008-12-16 01:45:00,1.53015,1.53015,1.5298,1.5298,108400000.0
2008-12-16 01:50:00,1.5298,1.5304,1.52925,1.52935,253000000.0
2008-12-16 01:55:00,1.52935,1.5296,1.5283,1.5293,92800000.0
2008-12-16 02:00:00,1.5293,1.52985,1.5291,1.5293,1526800000.0
2008-12-16 02:05:00,1.5293,1.5293,1.52835,1.529,441200000.0
2008-12-16 02:10:00,1.52836,1.52915,1.52814,1.5285,166600000.0
2008-12-16 02:15:00,1.5288,1.5292,1.52835,1.52905,87000000.0
2008-12-16 02:20:00,1.5291,1.5291,1.5281,1.5287,69600000.0
2008-12-16 02:25:00,1.5287,1.5294,1.5287,1.5291,93200000.0
2008-12-16 02:30:00,1.5291,1.53045,1.5291,1.52925,149200000.0
2008-12-16 02:35:00,1.52925,1.52925,1.52867,1.52867,55200000.0
2008-12-16 02:40:00,1.52925,1.52925,1.5285,1.529,132800000.0
2008-12-16 02:45:00,1.529,1.52945,1.529,1.52925,39400000.0
2008-12-16 02:50:00,1.52925,1.5296,1.5286,1.5296,126400000.0
2008-12-16 02:55:00,1.52925,1.52935,1.52875,1.52915,64000000.0
2008-12-16 03:00:00,1.52867,1.5299,1.52858,1.5295,91800000.0
2008-12-16 03:05:00,1.5295,1.5308,1.5295,1.5306,205800000.0
2008-12-16 03:10:00,1.5306,1.5311,1.53055,1.5311,138500000.0
2008-12-16 03:15:00,1.53125,1.53125,1.53055,1.53055,117200000.0
2008-12-16 03:20:00,1.53003,1.53074,1.52995,1.53045,229800000.0
2008-12-16 03:25:00,1.5305,1.531,1.5302,1.5307,152400000.0
2008-12-16 03:30:00,1.5307,1.53095,1.5307,1.53085,59000000.0
2008-12-16 03:35:00,1.53095,1.53125,1.53035,1.53035,102000000.0
2008-12-16 03:40:00,1.53027,1.53105,1.53004,1.53025,106600000.0
2008-12-16 03:45:00,1.5306,1.53105,1.5304,1.53105,212399999.0
2008-12-16 03:50:00,1.531,1.532,1.5306,1.532,201200000.0
2008-12-16 03:55:00,1.532,1.53205,1.53121,1.53195,143400000.0
2008-12-16 04:00:00,1.5319,1.5322,1.53145,1.5316,145400000.0
2008-12-16 04:05:00,1.53165,1.53175,1.5302,1.53035,344400000.0
2008-12-16 04:10:00,1.53045,1.53065,1.5302,1.53025,329200000.0
2008-12-16 04:15:00,1.53025,1.53055,1.5302,1.53035,77600000.0
2008-12-16 04:20:00,1.53035,1.53054,1.52981,1.53025,464600000.0
2008-12-16 04:25:00,1.53025,1.53035,1.53005,1.5301,97400000.0
2008-12-16 04:30:00,1.5301,1.5301,1.52971,1.53005,58800000.0
2008-12-16 04:35:00,1.52979,1.53009,1.52877,1.52889,223600000.0
2008-12-16 04:40:00,1.5292,1.5292,1.52812,1.52825,297800000.0
2008-12-16 04:45:00,1.5284,1.5307,1.5284,1.5298,218600000.0
2008-12-16 04:50:00,1.5298,1.52995,1.52965,1.52975,36000000.0
2008-12-16 04:55:00,1.52957,1.5305,1.52895,1.5305,239000000.0
2008-12-16 05:00:00,1.5306,1.5306,1.53025,1.5303,77000000.0
2008-12-16 05:05:00,1.5304,1.5304,1.52976,1.5304,459000000.0
2008-12-16 05:10:00,1.53035,1.53035,1.5297,1.5297,81000000.0
2008-12-16 05:15:00,1.5297,1.53015,1.5297,1.52995,110400000.0
2008-12-16 05:20:00,1.52995,1.53085,1.52995,1.5305,232599999.0
2008-12-16 05:25:00,1.53033,1.53045,1.53014,1.53025,269400000.0
2008-12-16 05:30:00,1.53035,1.53125,1.53035,1.5309,107400000.0
2008-12-16 05:35:00,1.5308,1.5308,1.53018,1.5308,387900000.0
2008-12-16 05:40:00,1.5308,1.5309,1.5307,1.53085,21200000.0
2008-12-16 05:45:00,1.53053,1.53095,1.5303,1.5308,653300000.0
2008-12-16 05:50:00,1.5309,1.5309,1.53059,1.5308,234200000.0
2008-12-16 05:55:00,1.53085,1.5311,1.53075,1.53075,83000000.0
2008-12-16 06:00:00,1.53075,1.5309,1.5299,1.5299,93200000.0
2008-12-16 06:05:00,1.53,1.53,1.5291,1.52955,218800000.0
2008-12-16 06:10:00,1.52965,1.5301,1.52945,1.52995,169600000.0
2008-12-16 06:15:00,1.5299,1.53065,1.5299,1.53055,106800000.0
2008-12-16 06:20:00,1.53065,1.53075,1.53055,1.53065,40000000.0
2008-12-16 06:25:00,1.53055,1.5309,1.5305,1.53065,133600000.0
2008-12-16 06:30:00,1.53065,1.53115,1.53045,1.53075,118400000.0
2008-12-16 06:35:00,1.5307,1.53225,1.5307,1.5322,134800000.0
2008-12-16 06:40:00,1.53225,1.53235,1.5309,1.531,363600000.0
2008-12-16 06:45:00,1.5309,1.5311,1.53045,1.5309,267600000.0
2008-12-16 06:50:00,1.5309,1.53195,1.5309,1.53125,220400000.0
2008-12-16 06:55:00,1.53135,1.532,1.53135,1.53175,51400000.0
2008-12-16 07:00:00,1.5319,1.5321,1.5318,1.5318,85400000.0
2008-12-16 07:05:00,1.5318,1.532,1.5316,1.532,212000001.0
2008-12-16 07:10:00,1.5321,1.5321,1.53155,1.5317,52800000.0
2008-12-16 07:15:00,1.5316,1.53185,1.5316,1.53185,40400000.0
2008-12-16 07:20:00,1.53149,1.53225,1.53148,1.53178,272800000.0
2008-12-16 07:25:00,1.53168,1.532,1.53162,1.532,186400000.0
2008-12-16 07:30:00,1.53175,1.5324,1.53169,1.53235,288400000.0
2008-12-16 07:35:00,1.53235,1.53235,1.53205,1.53205,56800000.0
2008-12-16 07:40:00,1.53205,1.53205,1.53145,1.5318,201000000.0
2008-12-16 07:45:00,1.53185,1.53185,1.53126,1.5317,358600000.0
2008-12-16 07:50:00,1.53175,1.5318,1.5314,1.53145,144000000.0
2008-12-16 07:55:00,1.53145,1.53145,1.5306,1.5308,80400000.0
2008-12-16 08:00:00,1.5308,1.5313,1.5302,1.5312,292200000.0
2008-12-16 08:05:00,1.53125,1.53125,1.52995,1.53025,307000000.0
2008-12-16 08:10:00,1.5302,1.5305,1.53015,1.5305,38400000.0
2008-12-16 08:15:00,1.53045,1.5307,1.5303,1.5306,57200000.0
2008-12-16 08:20:00,1.5305,1.53095,1.52945,1.52945,131200000.0
2008-12-16 08:25:00,1.52945,1.5301,1.528,1.5281,234800000.0
2008-12-16 08:30:00,1.5281,1.5283,1.5272,1.52815,286800000.0
2008-12-16 08:35:00,1.52825,1.5292,1.5281,1.529,305400000.0
2008-12-16 08:40:00,1.529,1.529,1.5277,1.5277,253800000.0
2008-12-16 08:45:00,1.5281,1.5294,1.52775,1.5286,689600000.0
2008-12-16 08:50:00,1.5286,1.5288,1.52815,1.52835,223000000.0
2008-12-16 08:55:00,1.52835,1.52895,1.52795,1.5285,315400000.0
2008-12-16 09:00:00,1.5285,1.5294,1.52825,1.5284,598600000.0
2008-12-16 09:05:00,1.52845,1.529,1.52825,1.52845,401000000.0
2008-12-16 09:10:00,1.5284,1.5286,1.52745,1.52795,531200000.0
2008-12-16 09:15:00,1.52795,1.5291,1.52745,1.5289,785000000.0
2008-12-16 09:20:00,1.52885,1.52885,1.5277,1.5278,476000000.0
2008-12-16 09:25:00,1.5277,1.52805,1.5245,1.5253,977199999.0
2008-12-16 09:30:00,1.52525,1.526,1.5245,1.5245,1062000000.0
2008-12-16 09:35:00,1.5246,1.52655,1.5241,1.52605,957199999.0
2008-12-16 09:40:00,1.5261,1.5267,1.5255,1.5262,1098600000.0
2008-12-16 09:45:00,1.5262,1.5291,1.52605,1.52785,1204000000.0
2008-12-16 09:50:00,1.5279,1.5297,1.52765,1.52925,1193399998.0
2008-12-16 09:55:00,1.52935,1.5312,1.5289,1.5294,1445600000.0
2008-12-16 10:00:00,1.52925,1.5294,1.5276,1.5277,1914999999.0
2008-12-16 10:05:00,1.5277,1.529,1.5275,1.52895,2364599999.0
2008-12-16 10:10:00,1.529,1.5301,1.5284,1.52855,1868599999.0
2008-12-16 10:15:00,1.52855,1.529,1.5279,1.52845,1936800001.0
2008-12-16 10:20:00,1.5284,1.5285,1.52655,1.5266,2177200001.0
2008-12-16 10:25:00,1.52665,1.52695,1.5258,1.52665,1828400000.0
2008-12-16 10:30:00,1.5266,1.5272,1.52605,1.52655,2081100000.0
2008-12-16 10:35:00,1.52655,1.5274,1.52555,1.5264,2734200000.0
2008-12-16 10:40:00,1.5264,1.5265,1.52495,1.5256,2696800000.0
2008-12-16 10:45:00,1.5256,1.52615,1.5235,1.5242,3203999999.0
2008-12-16 10:50:00,1.5242,1.52445,1.52105,1.52165,2615199999.0
2008-12-16 10:55:00,1.52165,1.5234,1.5213,1.5217,2967599995.0
2008-12-16 11:00:00,1.5217,1.5236,1.52105,1.52325,1885899997.0
2008-12-16 11:05:00,1.52335,1.52495,1.523,1.523,2700399998.0
2008-12-16 11:10:00,1.523,1.52315,1.5224,1.52295,1632800000.0
2008-12-16 11:15:00,1.5229,1.5242,1.52275,1.52415,1910800000.0
2008-12-16 11:20:00,1.52415,1.525,1.52345,1.5242,2324200000.0
2008-12-16 11:25:00,1.5242,1.5256,1.52405,1.5252,1948200000.0
2008-12-16 11:30:00,1.5248,1.5285,1.5248,1.528,2129299999.0
2008-12-16 11:35:00,1.528,1.5283,1.52495,1.52495,1779000000.0
2008-12-16 11:40:00,1.52495,1.52495,1.52205,1.52275,1664000000.0
2008-12-16 11:45:00,1.52275,1.5232,1.5223,1.52295,1261799998.0
2008-12-16 11:50:00,1.52295,1.52325,1.52045,1.5206,2359999997.0
2008-12-16 11:55:00,1.52075,1.5245,1.52075,1.5235,2300700000.0
2008-12-16 12:00:00,1.5235,1.5237,1.5207,1.52085,2763999997.0
2008-12-16 12:05:00,1.52085,1.5222,1.52055,1.5216,2793599999.0
2008-12-16 12:10:00,1.52165,1.52465,1.52145,1.524,2876000000.0
2008-12-16 12:15:00,1.52405,1.52415,1.52165,1.5225,1568499996.0
2008-12-16 12:20:00,1.5225,1.52315,1.5219,1.5219,1407599997.0
2008-12-16 12:25:00,1.52195,1.5232,1.52135,1.52165,1723200002.0
2008-12-16 12:30:00,1.5216,1.5218,1.5205,1.52115,1636400001.0
2008-12-16 12:35:00,1.52115,1.5213,1.5203,1.52085,1617200001.0
2008-12-16 12:40:00,1.5208,1.52255,1.5207,1.5216,1085600000.0
2008-12-16 12:45:00,1.5216,1.52175,1.52085,1.52165,1213399998.0
2008-12-16 12:50:00,1.52165,1.52345,1.52165,1.5232,1249300000.0
2008-12-16 12:55:00,1.52335,1.5237,1.52245,1.52295,1540400002.0
2008-12-16 13:00:00,1.52295,1.5242,1.5229,1.52405,2175299997.0
2008-12-16 13:05:00,1.52405,1.52435,1.52345,1.52355,2077700006.0
2008-12-16 13:10:00,1.5236,1.5239,1.52295,1.52315,1572000000.0
2008-12-16 13:15:00,1.52315,1.5236,1.5226,1.5229,1516200000.0
2008-12-16 13:20:00,1.5229,1.5241,1.5228,1.5239,1961800005.0
2008-12-16 13:25:00,1.52365,1.52545,1.52345,1.5251,2654400011.0
2008-12-16 13:30:00,1.525,1.5254,1.5242,1.52455,2397400004.0
2008-12-16 13:35:00,1.52455,1.5255,1.52435,1.5247,1308800000.0
2008-12-16 13:40:00,1.52465,1.52515,1.5228,1.52325,2003600000.0
2008-12-16 13:45:00,1.5232,1.52425,1.5228,1.52375,1746699999.0
2008-12-16 13:50:00,1.52395,1.52475,1.5232,1.5236,1576400000.0
2008-12-16 13:55:00,1.5236,1.5253,1.5235,1.5248,1872999999.0
2008-12-16 14:00:00,1.5246,1.5283,1.5246,1.5268,3084600001.0
2008-12-16 14:05:00,1.5268,1.52745,1.5241,1.52425,3124900003.0
2008-12-16 14:10:00,1.52415,1.52415,1.52275,1.52385,2541800006.0
2008-12-16 14:15:00,1.52385,1.5245,1.52385,1.5239,1559000000.0
2008-12-16 14:20:00,1.52385,1.52475,1.5231,1.52435,2328600004.0
2008-12-16 14:25:00,1.52435,1.5248,1.52405,1.5248,1345999999.0
2008-12-16 14:30:00,1.5248,1.52925,1.5248,1.52905,2185099998.0
2008-12-16 14:35:00,1.52905,1.53095,1.52895,1.53055,2536400000.0
2008-12-16 14:40:00,1.5308,1.5324,1.53045,1.5321,2908899998.0
2008-12-16 14:45:00,1.532,1.53345,1.5317,1.53345,2940200000.0
2008-12-16 14:50:00,1.5335,1.5343,1.53175,1.5321,3155599999.0
2008-12-16 14:55:00,1.5319,1.5322,1.52985,1.5304,2833700001.0
2008-12-16 15:00:00,1.5304,1.53265,1.5303,1.5316,3126300002.0
2008-12-16 15:05:00,1.53165,1.5336,1.53095,1.53325,2217800000.0
2008-12-16 15:10:00,1.53325,1.5334,1.5322,1.5322,1777399994.0
2008-12-16 15:15:00,1.53205,1.5346,1.53205,1.5335,2576399999.0
2008-12-16 15:20:00,1.5335,1.53425,1.53285,1.5339,1888800000.0
2008-12-16 15:25:00,1.53385,1.534,1.53295,1.5335,1606000000.0
2008-12-16 15:30:00,1.53335,1.53685,1.53335,1.5365,2250800000.0
2008-12-16 15:35:00,1.5366,1.53805,1.5363,1.53715,2089000000.0
2008-12-16 15:40:00,1.5372,1.53735,1.5367,1.5371,1371400000.0
2008-12-16 15:45:00,1.537,1.53715,1.5357,1.5359,2788000005.0
2008-12-16 15:50:00,1.53585,1.5363,1.5341,1.53515,3683000001.0
2008-12-16 15:55:00,1.53515,1.53655,1.53485,1.5354,3120600005.0
2008-12-16 16:00:00,1.53535,1.53555,1.53335,1.53335,2013600000.0
2008-12-16 16:05:00,1.5332,1.53515,1.5296,1.53055,2979400001.0
2008-12-16 16:10:00,1.5306,1.53235,1.5305,1.5316,1536900003.0
2008-12-16 16:15:00,1.53165,1.5329,1.53155,1.5327,883800001.0
2008-12-16 16:20:00,1.5327,1.53355,1.5319,1.5323,1742800000.0
2008-12-16 16:25:00,1.5323,1.53425,1.53175,1.53295,2510800005.0
2008-12-16 16:30:00,1.53295,1.5363,1.5329,1.5354,2803799999.0
2008-12-16 16:35:00,1.5354,1.53555,1.53295,1.5343,2528499999.0
2008-12-16 16:40:00,1.5343,1.53545,1.5342,1.53435,1612100000.0
2008-12-16 16:45:00,1.53435,1.53505,1.5336,1.53475,2584900000.0
2008-12-16 16:50:00,1.53475,1.53665,1.5346,1.53665,2825700000.0
2008-12-16 16:55:00,1.53665,1.53775,1.53575,1.536,2620600004.0
2008-12-16 17:00:00,1.5358,1.5364,1.53505,1.5353,3180200000.0
2008-12-16 17:05:00,1.5353,1.5364,1.53515,1.53565,2395800000.0
2008-12-16 17:10:00,1.5356,1.53685,1.53385,1.5339,2577099991.0
2008-12-16 17:15:00,1.5339,1.5347,1.5336,1.534,2504000000.0
2008-12-16 17:20:00,1.5341,1.53465,1.53155,1.5335,2279399999.0
2008-12-16 17:25:00,1.5335,1.5341,1.5316,1.53185,2246199998.0
2008-12-16 17:30:00,1.5318,1.53205,1.5287,1.52925,2727299998.0
2008-12-16 17:35:00,1.52925,1.52945,1.52785,1.52825,2714899998.0
2008-12-16 17:40:00,1.52825,1.5294,1.52825,1.52925,1154599997.0
2008-12-16 17:45:00,1.5293,1.5295,1.5238,1.5238,2194000000.0
2008-12-16 17:50:00,1.5238,1.5253,1.52325,1.52475,2983599998.0
2008-12-16 17:55:00,1.5247,1.52885,1.5247,1.52885,3135199999.0
2008-12-16 18:00:00,1.52885,1.5296,1.5285,1.5289,2431400000.0
2008-12-16 18:05:00,1.5289,1.5305,1.52855,1.5287,2269000000.0
2008-12-16 18:10:00,1.52875,1.529,1.52805,1.52855,1546799997.0
2008-12-16 18:15:00,1.52855,1.53115,1.5285,1.531,1744799999.0
2008-12-16 18:20:00,1.53095,1.5348,1.5308,1.534,2341900000.0
2008-12-16 18:25:00,1.534,1.53495,1.53365,1.5343,2314700000.0
2008-12-16 18:30:00,1.5343,1.5358,1.53345,1.53345,1990800001.0
2008-12-16 18:35:00,1.53345,1.5337,1.5326,1.5329,1860899999.0
2008-12-16 18:40:00,1.5329,1.5348,1.53265,1.5341,1403600000.0
2008-12-16 18:45:00,1.53415,1.53645,1.53355,1.5337,1560199999.0
2008-12-16 18:50:00,1.5337,1.5337,1.5311,1.53195,1228400001.0
2008-12-16 18:55:00,1.53205,1.53265,1.5313,1.53165,1338600000.0
2008-12-16 19:00:00,1.53165,1.5327,1.5302,1.5314,1354200000.0
2008-12-16 19:05:00,1.53145,1.5332,1.53125,1.53275,2025199997.0
2008-12-16 19:10:00,1.53275,1.53585,1.53225,1.53465,2171600000.0
2008-12-16 19:15:00,1.53465,1.53535,1.5339,1.5343,1541400000.0
2008-12-16 19:20:00,1.53455,1.53455,1.533,1.5341,1106000000.0
2008-12-16 19:25:00,1.53405,1.53475,1.53385,1.53425,500200000.0
2008-12-16 19:30:00,1.5342,1.5346,1.5339,1.53415,797800000.0
2008-12-16 19:35:00,1.5343,1.5353,1.533,1.5331,1168200000.0
2008-12-16 19:40:00,1.5331,1.5335,1.53305,1.5332,509400000.0
2008-12-16 19:45:00,1.53325,1.53405,1.5327,1.53275,640600000.0
2008-12-16 19:50:00,1.53275,1.53275,1.53,1.53025,1153800000.0
2008-12-16 19:55:00,1.53025,1.53045,1.5288,1.5291,917000000.0
2008-12-16 20:00:00,1.52925,1.52935,1.52795,1.529,1145300000.0
2008-12-16 20:05:00,1.52885,1.5297,1.5287,1.5291,992800001.0
2008-12-16 20:10:00,1.5292,1.53115,1.52835,1.53055,992600000.0
2008-12-16 20:15:00,1.53075,1.5327,1.5302,1.5324,928900000.0
2008-12-16 20:20:00,1.5324,1.53315,1.5324,1.53315,552200000.0
2008-12-16 20:25:00,1.53325,1.53325,1.53195,1.5326,773400000.0
2008-12-16 20:30:00,1.5326,1.53295,1.5321,1.5326,547000000.0
2008-12-16 20:35:00,1.5326,1.5328,1.53215,1.5324,268200000.0
2008-12-16 20:40:00,1.5324,1.5329,1.5324,1.53285,289400000.0
2008-12-16 20:45:00,1.53285,1.5337,1.53285,1.5335,372800000.0
2008-12-16 20:50:00,1.5335,1.53375,1.53325,1.5333,680600000.0
2008-12-16 20:55:00,1.53325,1.53325,1.531,1.5318,657300000.0
2008-12-16 21:00:00,1.5318,1.5319,1.52985,1.53,432200000.0
2008-12-16 21:05:00,1.53,1.5302,1.52765,1.528,771200000.0
2008-12-16 21:10:00,1.5282,1.53065,1.52785,1.5298,451200000.0
2008-12-16 21:15:00,1.5299,1.53105,1.5298,1.53105,203200000.0
2008-12-16 21:20:00,1.53115,1.54105,1.5306,1.5391,993700000.0
2008-12-16 21:25:00,1.53895,1.54085,1.5373,1.5384,901900000.0
2008-12-16 21:30:00,1.5386,1.5504,1.5384,1.5488,1651300000.0
2008-12-16 21:35:00,1.5486,1.55105,1.54405,1.54455,1335999999.0
2008-12-16 21:40:00,1.54455,1.54735,1.54435,1.54485,1245400000.0
2008-12-16 21:45:00,1.54485,1.5462,1.5445,1.5451,1007400000.0
2008-12-16 21:50:00,1.5452,1.54695,1.54485,1.5461,939900000.0
2008-12-16 21:55:00,1.5461,1.5472,1.5451,1.5463,1072399999.0
2008-12-16 22:00:00,1.5465,1.5471,1.54285,1.5441,1305400000.0
2008-12-16 22:05:00,1.54415,1.5462,1.5439,1.5459,499000000.0
2008-12-16 22:10:00,1.546,1.54825,1.546,1.54745,935799999.0
2008-12-16 22:15:00,1.54755,1.55005,1.54675,1.55005,832400000.0
2008-12-16 22:20:00,1.55,1.5583,1.54995,1.5568,1523800000.0
2008-12-16 22:25:00,1.5572,1.5613,1.55705,1.5579,1864500005.0
2008-12-16 22:30:00,1.5579,1.558,1.5537,1.55395,955400000.0
2008-12-16 22:35:00,1.554,1.5569,1.5532,1.5569,486000000.0
2008-12-16 22:40:00,1.5569,1.55725,1.5565,1.55715,305600000.0
2008-12-16 22:45:00,1.55705,1.5608,1.5567,1.5575,1188600000.0
2008-12-16 22:50:00,1.55755,1.5597,1.55645,1.55965,842800000.0
2008-12-16 22:55:00,1.5597,1.56465,1.5595,1.5633,1657200001.0
2008-12-16 23:00:00,1.5633,1.5633,1.5577,1.5603,1034500000.0
2008-12-16 23:05:00,1.5603,1.5615,1.56,1.561,605200000.0
2008-12-16 23:10:00,1.561,1.56195,1.55965,1.5603,888800000.0
2008-12-16 23:15:00,1.5602,1.5607,1.55955,1.5596,594600000.0
2008-12-16 23:20:00,1.5597,1.5601,1.55935,1.55945,438000000.0
2008-12-16 23:25:00,1.55945,1.5601,1.55935,1.5596,403800000.0
2008-12-16 23:30:00,1.5596,1.5596,1.55485,1.55825,847000000.0
2008-12-16 23:35:00,1.55825,1.56,1.55825,1.5597,1037800000.0
2008-12-16 23:40:00,1.5597,1.55985,1.55595,1.55695,1532900000.0
2008-12-16 23:45:00,1.55705,1.55915,1.55665,1.5587,553400000.0
2008-12-16 23:50:00,1.5587,1.5591,1.558,1.55865,550400000.0
2008-12-16 23:55:00,1.55865,1.559,1.5559,1.5577,732800000.0
2008-12-17 00:00:00,1.5575,1.55993,1.55685,1.5582,615400000.0
2008-12-17 00:05:00,1.5581,1.56095,1.5581,1.5607,284200000.0
2008-12-17 00:10:00,1.56085,1.56095,1.5566,1.5568,414800000.0
2008-12-17 00:15:00,1.5567,1.55845,1.5563,1.5576,189400000.0
2008-12-17 00:20:00,1.5583,1.5584,1.55758,1.55795,229599999.0
2008-12-17 00:25:00,1.55795,1.5593,1.55775,1.5585,397000001.0
2008-12-17 00:30:00,1.5587,1.5592,1.5582,1.55915,204600000.0
2008-12-17 00:35:00,1.55925,1.56095,1.5582,1.56025,351800000.0
2008-12-17 00:40:00,1.5603,1.56065,1.5573,1.5587,746800000.0
2008-12-17 00:45:00,1.55781,1.5587,1.55705,1.5581,284000000.0
2008-12-17 00:50:00,1.55819,1.55837,1.5576,1.558,144400000.0
2008-12-17 00:55:00,1.55759,1.558,1.55707,1.55733,90400000.0
2008-12-17 01:00:00,1.558,1.558,1.55715,1.5576,151000000.0
2008-12-17 01:05:00,1.5577,1.56035,1.5577,1.5596,184000000.0
2008-12-17 01:10:00,1.5596,1.5598,1.5596,1.5596,271200000.0
2008-12-17 01:15:00,1.5596,1.5599,1.55896,1.55965,128000000.0
2008-12-17 01:20:00,1.55965,1.56,1.5596,1.5596,363400000.0
2008-12-17 01:25:00,1.5596,1.55985,1.55935,1.55935,357200000.0
2008-12-17 01:30:00,1.55965,1.56,1.55785,1.55795,164800000.0
2008-12-17 01:35:00,1.55795,1.55845,1.5569,1.55695,308399997.0
2008-12-17 01:40:00,1.55695,1.557,1.55595,1.55605,288800000.0
2008-12-17 01:45:00,1.5561,1.55735,1.55595,1.55735,312600000.0
2008-12-17 01:50:00,1.5574,1.55895,1.5572,1.55885,261200000.0
2008-12-17 01:55:00,1.55885,1.5593,1.55745,1.55795,182400000.0
2008-12-17 02:00:00,1.55795,1.5583,1.55715,1.5581,243000000.0
2008-12-17 02:05:00,1.5581,1.5581,1.55757,1.5581,104000000.0
2008-12-17 02:10:00,1.55766,1.5581,1.55691,1.5578,315600002.0
2008-12-17 02:15:00,1.5578,1.5578,1.5573,1.55745,99600002.0
2008-12-17 02:20:00,1.55725,1.55785,1.55725,1.55775,557000014.0
2008-12-17 02:25:00,1.55765,1.55765,1.5567,1.5572,122200000.0
2008-12-17 02:30:00,1.55725,1.5576,1.5564,1.5565,250200000.0
2008-12-17 02:35:00,1.55655,1.5573,1.55605,1.5563,116400000.0
2008-12-17 02:40:00,1.5565,1.55705,1.5565,1.55675,19200000.0
2008-12-17 02:45:00,1.55675,1.55755,1.55675,1.55705,167600000.0
2008-12-17 02:50:00,1.5572,1.5583,1.55705,1.55715,160600000.0
2008-12-17 02:55:00,1.5573,1.55895,1.5573,1.55855,422400000.0
2008-12-17 03:00:00,1.55855,1.5588,1.55825,1.5583,69000000.0
2008-12-17 03:05:00,1.5583,1.5584,1.5565,1.55735,252200000.0
2008-12-17 03:10:00,1.5574,1.5589,1.5572,1.5583,186000000.0
2008-12-17 03:15:00,1.5583,1.55895,1.55768,1.55895,180600000.0
2008-12-17 03:20:00,1.55895,1.5604,1.55825,1.5585,383800000.0
2008-12-17 03:25:00,1.5585,1.55855,1.55675,1.5573,200600000.0
2008-12-17 03:30:00,1.55652,1.55855,1.55652,1.55845,189400000.0
2008-12-17 03:35:00,1.55825,1.5583,1.5578,1.55815,166400000.0
2008-12-17 03:40:00,1.55815,1.55825,1.5572,1.55825,93600000.0
2008-12-17 03:45:00,1.55825,1.559,1.5578,1.55885,201200000.0
2008-12-17 03:50:00,1.559,1.5604,1.5588,1.5602,299600002.0
2008-12-17 03:55:00,1.5602,1.56125,1.56,1.56,341800000.0
2008-12-17 04:00:00,1.56,1.56,1.55885,1.55925,235200000.0
2008-12-17 04:05:00,1.5593,1.5605,1.55895,1.5602,361400000.0
2008-12-17 04:10:00,1.56015,1.56015,1.5596,1.5598,220600000.0
2008-12-17 04:15:00,1.5598,1.5606,1.55897,1.55975,517600000.0
2008-12-17 04:20:00,1.55975,1.5604,1.55911,1.5601,473000000.0
2008-12-17 04:25:00,1.56015,1.5606,1.5601,1.5605,90800000.0
2008-12-17 04:30:00,1.5605,1.56055,1.56005,1.56055,133200000.0
2008-12-17 04:35:00,1.56055,1.56125,1.55995,1.56105,107400000.0
2008-12-17 04:40:00,1.561,1.56225,1.5608,1.561,176500000.0
2008-12-17 04:45:00,1.5612,1.5621,1.5612,1.5618,175000000.0
2008-12-17 04:50:00,1.5615,1.5619,1.5615,1.56175,267000005.0
2008-12-17 04:55:00,1.5617,1.56175,1.5612,1.5613,180200000.0
2008-12-17 05:00:00,1.56135,1.56155,1.5612,1.5612,28000000.0
2008-12-17 05:05:00,1.5613,1.56137,1.56066,1.56113,643400000.0
2008-12-17 05:10:00,1.56145,1.56165,1.56135,1.56165,46400000.0
2008-12-17 05:15:00,1.5616,1.5617,1.56136,1.5616,44400000.0
2008-12-17 05:20:00,1.56111,1.5617,1.56094,1.56105,413800000.0
2008-12-17 05:25:00,1.5615,1.56165,1.5614,1.56165,26800000.0
2008-12-17 05:30:00,1.5617,1.5622,1.5617,1.56215,166400000.0
2008-12-17 05:35:00,1.5619,1.56238,1.56168,1.5618,452300000.0
2008-12-17 05:40:00,1.5618,1.56195,1.5615,1.56155,160600000.0
2008-12-17 05:45:00,1.5616,1.5616,1.56115,1.5614,254200000.0
2008-12-17 05:50:00,1.5613,1.5615,1.56115,1.5613,109600000.0
2008-12-17 05:55:00,1.5613,1.5613,1.56061,1.56064,860500000.0
2008-12-17 06:00:00,1.56125,1.56155,1.56105,1.56105,69600000.0
2008-12-17 06:05:00,1.5614,1.56205,1.56105,1.56185,129600000.0
2008-12-17 06:10:00,1.56195,1.564,1.56195,1.5639,277400000.0
2008-12-17 06:15:00,1.5639,1.5642,1.56335,1.56335,124800000.0
2008-12-17 06:20:00,1.56335,1.564,1.56335,1.56365,288200000.0
2008-12-17 06:25:00,1.5637,1.5638,1.5631,1.56375,245800000.0
2008-12-17 06:30:00,1.5634,1.5644,1.5634,1.5641,72800000.0
2008-12-17 06:35:00,1.56405,1.56515,1.56383,1.56505,513800000.0
2008-12-17 06:40:00,1.5651,1.56735,1.56495,1.56695,298000000.0
2008-12-17 06:45:00,1.56715,1.57035,1.56715,1.5684,464400000.0
2008-12-17 06:50:00,1.5684,1.57205,1.5678,1.57145,645800000.0
2008-12-17 06:55:00,1.57105,1.57145,1.56695,1.567,660600000.0
2008-12-17 07:00:00,1.5662,1.56725,1.56495,1.56705,412400000.0
2008-12-17 07:05:00,1.5671,1.5677,1.5643,1.5644,495200000.0
2008-12-17 07:10:00,1.5644,1.56505,1.5633,1.5649,665099999.0
2008-12-17 07:15:00,1.5649,1.567,1.5649,1.566,411300000.0
2008-12-17 07:20:00,1.5658,1.56645,1.5641,1.5645,329500000.0
2008-12-17 07:25:00,1.56455,1.56485,1.563,1.56345,257200000.0
2008-12-17 07:30:00,1.5634,1.56465,1.5634,1.5641,201000000.0
2008-12-17 07:35:00,1.5641,1.5661,1.56405,1.56455,241500000.0
2008-12-17 07:40:00,1.56455,1.5658,1.5641,1.5641,320200000.0
2008-12-17 07:45:00,1.5639,1.5639,1.5614,1.5623,412600000.0
2008-12-17 07:50:00,1.5622,1.5631,1.562,1.5631,811400000.0
2008-12-17 07:55:00,1.5632,1.56465,1.5632,1.5639,136000000.0
2008-12-17 08:00:00,1.564,1.56475,1.56395,1.5643,98200000.0
2008-12-17 08:05:00,1.5643,1.5655,1.56145,1.5618,494000000.0
2008-12-17 08:10:00,1.5617,1.5625,1.5575,1.5612,479800000.0
2008-12-17 08:15:00,1.56105,1.56215,1.5598,1.56215,380800000.0
2008-12-17 08:20:00,1.5621,1.5621,1.5608,1.5615,85000000.0
2008-12-17 08:25:00,1.56165,1.56195,1.559,1.5607,593400000.0
2008-12-17 08:30:00,1.56085,1.56265,1.56075,1.5617,246600000.0
2008-12-17 08:35:00,1.56175,1.56175,1.5596,1.56135,461400001.0
2008-12-17 08:40:00,1.5615,1.5615,1.55895,1.56035,287400000.0
2008-12-17 08:45:00,1.56035,1.56135,1.5603,1.5603,178400000.0
2008-12-17 08:50:00,1.5603,1.56155,1.5603,1.56125,113400000.0
2008-12-17 08:55:00,1.56125,1.56205,1.5609,1.56205,202000000.0
2008-12-17 09:00:00,1.56195,1.56235,1.5613,1.56235,144400000.0
2008-12-17 09:05:00,1.5625,1.56305,1.5607,1.5607,214600000.0
2008-12-17 09:10:00,1.56075,1.56165,1.56045,1.56085,351600000.0
2008-12-17 09:15:00,1.5609,1.5616,1.55935,1.55965,186800000.0
2008-12-17 09:20:00,1.55965,1.5616,1.55915,1.5612,230400000.0
2008-12-17 09:25:00,1.56125,1.56255,1.56055,1.56065,481800000.0
2008-12-17 09:30:00,1.56065,1.56225,1.55655,1.55755,581800000.0
2008-12-17 09:35:00,1.55755,1.55965,1.55685,1.55695,947600000.0
2008-12-17 09:40:00,1.5569,1.5582,1.55655,1.55795,996400000.0
2008-12-17 09:45:00,1.558,1.5595,1.5576,1.55925,1202400000.0
2008-12-17 09:50:00,1.55935,1.5636,1.55935,1.5616,1178800000.0
2008-12-17 09:55:00,1.56155,1.5632,1.56085,1.5612,900600000.0
2008-12-17 10:00:00,1.56145,1.5618,1.558,1.5581,920200000.0
2008-12-17 10:05:00,1.55815,1.55815,1.55445,1.55595,1720800000.0
2008-12-17 10:10:00,1.5559,1.5597,1.5559,1.55935,1265800000.0
2008-12-17 10:15:00,1.55935,1.5601,1.5556,1.557,1450200000.0
2008-12-17 10:20:00,1.557,1.56285,1.55675,1.5623,1785100000.0
2008-12-17 10:25:00,1.5623,1.56235,1.5592,1.55975,1768600001.0
2008-12-17 10:30:00,1.55975,1.56215,1.55885,1.56075,1319800000.0
2008-12-17 10:35:00,1.5608,1.5619,1.56015,1.56065,1526599999.0
2008-12-17 10:40:00,1.56065,1.5612,1.56005,1.56095,1346400000.0
2008-12-17 10:45:00,1.56085,1.5612,1.5589,1.5592,1347399999.0
2008-12-17 10:50:00,1.5592,1.55935,1.55775,1.5587,1278200000.0
2008-12-17 10:55:00,1.5587,1.5599,1.55855,1.5594,1207400000.0
2008-12-17 11:00:00,1.5594,1.56045,1.559,1.56045,1773400000.0
2008-12-17 11:05:00,1.5604,1.5604,1.55895,1.55945,1303200000.0
2008-12-17 11:10:00,1.55945,1.5605,1.55695,1.5582,1507600001.0
2008-12-17 11:15:00,1.55825,1.55835,1.5556,1.55705,1215800000.0
2008-12-17 11:20:00,1.55705,1.55715,1.5558,1.5561,1054800000.0
2008-12-17 11:25:00,1.55605,1.5567,1.553,1.55335,1351600000.0
2008-12-17 11:30:00,1.55335,1.55475,1.55105,1.55405,1433800000.0
2008-12-17 11:35:00,1.554,1.554,1.552,1.553,1814400000.0
2008-12-17 11:40:00,1.553,1.5533,1.54895,1.5503,1628200001.0
2008-12-17 11:45:00,1.5503,1.5516,1.5495,1.5514,1127800000.0
2008-12-17 11:50:00,1.5514,1.5524,1.5508,1.55095,1055400000.0
2008-12-17 11:55:00,1.551,1.5511,1.54995,1.5503,1439000000.0
2008-12-17 12:00:00,1.55035,1.55135,1.5494,1.5498,1893000000.0
2008-12-17 12:05:00,1.54975,1.55065,1.54925,1.54975,1618600000.0
2008-12-17 12:10:00,1.5497,1.55035,1.5478,1.54845,1205000000.0
2008-12-17 12:15:00,1.54855,1.54925,1.5452,1.5453,1347611000.0
2008-12-17 12:20:00,1.5453,1.5472,1.5444,1.54455,1579200000.0
2008-12-17 12:25:00,1.5447,1.5467,1.54105,1.5416,2007800000.0
2008-12-17 12:30:00,1.54165,1.5437,1.54145,1.5434,1303200000.0
2008-12-17 12:35:00,1.54345,1.54625,1.5434,1.545,1318400000.0
2008-12-17 12:40:00,1.545,1.54535,1.54315,1.5435,907000000.0
2008-12-17 12:45:00,1.54355,1.5447,1.5431,1.54365,1078200000.0
2008-12-17 12:50:00,1.54365,1.54445,1.54335,1.54405,1041800000.0
2008-12-17 12:55:00,1.54405,1.5451,1.54325,1.5447,1475799999.0
2008-12-17 13:00:00,1.5447,1.5447,1.5429,1.5431,1381800000.0
2008-12-17 13:05:00,1.5431,1.54465,1.54295,1.54335,1408000000.0
2008-12-17 13:10:00,1.54335,1.5449,1.54325,1.5443,1608000000.0
2008-12-17 13:15:00,1.5443,1.54455,1.5436,1.54435,753600000.0
2008-12-17 13:20:00,1.54435,1.54685,1.54305,1.545,1268000000.0
2008-12-17 13:25:00,1.545,1.54655,1.54465,1.5457,971000000.0
2008-12-17 13:30:00,1.54575,1.54715,1.54545,1.5466,1836599994.0
2008-12-17 13:35:00,1.54665,1.54675,1.54525,1.54555,2022899999.0
2008-12-17 13:40:00,1.54555,1.5463,1.5428,1.5437,1912999999.0
2008-12-17 13:45:00,1.5437,1.5439,1.5434,1.5438,469599999.0
2008-12-17 13:50:00,1.54365,1.5444,1.5432,1.5434,521400000.0
2008-12-17 13:55:00,1.54335,1.54365,1.543,1.5433,802000000.0
2008-12-17 14:00:00,1.5434,1.54345,1.5394,1.54,1275000000.0
2008-12-17 14:05:00,1.54,1.5405,1.53295,1.53325,1907199999.0
2008-12-17 14:10:00,1.5335,1.53425,1.5279,1.52985,1699399999.0
2008-12-17 14:15:00,1.52985,1.53185,1.5296,1.53055,1530400002.0
2008-12-17 14:20:00,1.53045,1.5312,1.52685,1.5279,1800999998.0
2008-12-17 14:25:00,1.52795,1.52945,1.5278,1.5291,1096499999.0
2008-12-17 14:30:00,1.5292,1.52935,1.5276,1.5285,1279000000.0
2008-12-17 14:35:00,1.52855,1.52925,1.5273,1.52735,1383400001.0
2008-12-17 14:40:00,1.5273,1.52735,1.52425,1.5261,1479399997.0
2008-12-17 14:45:00,1.526,1.5288,1.5249,1.5272,1467600001.0
2008-12-17 14:50:00,1.5273,1.5289,1.5266,1.5287,1325600000.0
2008-12-17 14:55:00,1.5287,1.5312,1.5273,1.5305,1779600002.0
2008-12-17 15:00:00,1.5305,1.5305,1.5292,1.5295,2071999997.0
2008-12-17 15:05:00,1.52945,1.53105,1.5294,1.5302,1453200005.0
2008-12-17 15:10:00,1.5302,1.5307,1.52715,1.5305,1995400000.0
2008-12-17 15:15:00,1.53055,1.5339,1.5305,1.5339,1492400000.0
2008-12-17 15:20:00,1.53395,1.5368,1.53365,1.53415,2152199999.0
2008-12-17 15:25:00,1.53415,1.53565,1.5339,1.5346,1411399999.0
2008-12-17 15:30:00,1.5346,1.5365,1.53455,1.5359,1516200000.0
2008-12-17 15:35:00,1.5359,1.53615,1.53475,1.53545,1459600000.0
2008-12-17 15:40:00,1.53545,1.53545,1.5332,1.53455,1360400001.0
2008-12-17 15:45:00,1.53455,1.5402,1.53405,1.5388,1737300001.0
2008-12-17 15:50:00,1.53875,1.5411,1.53855,1.5398,1617900000.0
2008-12-17 15:55:00,1.5397,1.5398,1.53915,1.5397,1062399998.0
2008-12-17 16:00:00,1.5397,1.5397,1.53355,1.53475,1245900000.0
2008-12-17 16:05:00,1.53485,1.5354,1.53395,1.53525,1502599999.0
2008-12-17 16:10:00,1.5353,1.53815,1.5353,1.53765,1294000002.0
2008-12-17 16:15:00,1.53765,1.5421,1.5374,1.54005,1421300000.0
2008-12-17 16:20:00,1.54,1.5408,1.5386,1.53935,1416000000.0
2008-12-17 16:25:00,1.5393,1.53985,1.5381,1.53945,1331200001.0
2008-12-17 16:30:00,1.53925,1.5414,1.53855,1.54075,1609600000.0
2008-12-17 16:35:00,1.5407,1.5416,1.5405,1.54095,1891600002.0
2008-12-17 16:40:00,1.54095,1.54455,1.54075,1.5436,2442100000.0
2008-12-17 16:45:00,1.5435,1.54355,1.53755,1.54145,2877400002.0
2008-12-17 16:50:00,1.54135,1.54135,1.5392,1.5408,2546600003.0
2008-12-17 16:55:00,1.54085,1.5435,1.54075,1.54305,3231799998.0
2008-12-17 17:00:00,1.54315,1.55165,1.5422,1.5499,2669799999.0
2008-12-17 17:05:00,1.54995,1.54995,1.54635,1.54915,3555799997.0
2008-12-17 17:10:00,1.54915,1.55775,1.54915,1.55315,2995799999.0
2008-12-17 17:15:00,1.5532,1.5549,1.5501,1.5521,2686200003.0
2008-12-17 17:20:00,1.5521,1.5521,1.54475,1.54615,2553400000.0
2008-12-17 17:25:00,1.5461,1.54925,1.5458,1.5478,2004000000.0
2008-12-17 17:30:00,1.54775,1.5509,1.5476,1.5496,2171199999.0
2008-12-17 17:35:00,1.5496,1.55005,1.54355,1.5439,2520599998.0
2008-12-17 17:40:00,1.5439,1.54655,1.54315,1.54585,2505999998.0
2008-12-17 17:45:00,1.54595,1.54645,1.54415,1.5442,1584000000.0
2008-12-17 17:50:00,1.54415,1.54675,1.54375,1.54605,1318800000.0
2008-12-17 17:55:00,1.5461,1.5464,1.54165,1.5425,1092000000.0
2008-12-17 18:00:00,1.54245,1.5469,1.54235,1.54645,961200000.0
2008-12-17 18:05:00,1.54645,1.55045,1.5462,1.5493,976800000.0
2008-12-17 18:10:00,1.5492,1.55005,1.54685,1.54695,1091000000.0
2008-12-17 18:15:00,1.54695,1.5475,1.54145,1.54145,1007900000.0
2008-12-17 18:20:00,1.54145,1.5434,1.5398,1.54325,1249400000.0
2008-12-17 18:25:00,1.5432,1.5435,1.54135,1.5417,974800000.0
2008-12-17 18:30:00,1.5417,1.54565,1.5415,1.54345,1346900000.0
2008-12-17 18:35:00,1.5434,1.54365,1.54065,1.54325,1023000000.0
2008-12-17 18:40:00,1.54335,1.544,1.5424,1.5439,713600000.0
2008-12-17 18:45:00,1.5439,1.54705,1.5438,1.54665,575400000.0
2008-12-17 18:50:00,1.54675,1.54725,1.5454,1.54635,755200000.0
2008-12-17 18:55:00,1.5465,1.54685,1.54485,1.54555,600900000.0
2008-12-17 19:00:00,1.54565,1.5461,1.5452,1.5461,410600000.0
2008-12-17 19:05:00,1.54625,1.54735,1.5443,1.5466,524600000.0
2008-12-17 19:10:00,1.54665,1.5475,1.5459,1.5463,488800000.0
2008-12-17 19:15:00,1.5464,1.5491,1.5462,1.54905,614000000.0
2008-12-17 19:20:00,1.54905,1.55135,1.5489,1.55,512400000.0
2008-12-17 19:25:00,1.55,1.55,1.54735,1.5484,540400000.0
2008-12-17 19:30:00,1.5484,1.5487,1.5433,1.54465,998300005.0
2008-12-17 19:35:00,1.5447,1.5447,1.5421,1.5434,954200008.0
2008-12-17 19:40:00,1.5435,1.5448,1.5423,1.54415,598000002.0
2008-12-17 19:45:00,1.54415,1.5445,1.54305,1.54355,340800000.0
2008-12-17 19:50:00,1.54345,1.547,1.54315,1.54695,729300000.0
2008-12-17 19:55:00,1.54705,1.54745,1.5464,1.5467,326000000.0
2008-12-17 20:00:00,1.54665,1.5479,1.54655,1.5466,518800000.0
2008-12-17 20:05:00,1.54655,1.54885,1.54555,1.5486,550200002.0
2008-12-17 20:10:00,1.5486,1.5486,1.54735,1.54825,247800000.0
2008-12-17 20:15:00,1.5482,1.5482,1.54645,1.54645,399400000.0
2008-12-17 20:20:00,1.54645,1.548,1.5456,1.5479,695400000.0
2008-12-17 20:25:00,1.5479,1.5479,1.54545,1.54545,701800001.0
2008-12-17 20:30:00,1.54545,1.547,1.54425,1.5465,373600000.0
2008-12-17 20:35:00,1.5466,1.54895,1.5463,1.54815,501399999.0
2008-12-17 20:40:00,1.54815,1.54995,1.5478,1.54905,723000000.0
2008-12-17 20:45:00,1.54905,1.5495,1.54495,1.54545,514800000.0
2008-12-17 20:50:00,1.5455,1.54695,1.5449,1.5469,777800000.0
2008-12-17 20:55:00,1.5469,1.5469,1.5464,1.5465,864800001.0
2008-12-17 21:00:00,1.54645,1.547,1.5464,1.5465,358000000.0
2008-12-17 21:05:00,1.54665,1.54715,1.5463,1.54655,309600000.0
2008-12-17 21:10:00,1.54655,1.54835,1.5464,1.5475,1046899990.0
2008-12-17 21:15:00,1.5475,1.55075,1.5475,1.54875,855200000.0
2008-12-17 21:20:00,1.54895,1.54905,1.54825,1.5486,545600000.0
2008-12-17 21:25:00,1.5486,1.5486,1.5451,1.54545,622999998.0
2008-12-17 21:30:00,1.54545,1.5469,1.5452,1.54565,508200000.0
2008-12-17 21:35:00,1.5457,1.5457,1.54355,1.54365,298400000.0
2008-12-17 21:40:00,1.5437,1.54545,1.5437,1.54485,431100000.0
2008-12-17 21:45:00,1.5449,1.54525,1.54345,1.54445,340800000.0
2008-12-17 21:50:00,1.54445,1.54575,1.54445,1.5452,552400000.0
2008-12-17 21:55:00,1.5453,1.5475,1.5448,1.54735,466600000.0
2008-12-17 22:00:00,1.54735,1.5477,1.54675,1.54705,286200000.0
2008-12-17 22:05:00,1.547,1.5475,1.5465,1.54725,250200000.0
2008-12-17 22:10:00,1.5472,1.54785,1.54715,1.54725,88400000.0
2008-12-17 22:15:00,1.5471,1.5487,1.5464,1.5487,159400000.0
2008-12-17 22:20:00,1.54875,1.5494,1.54815,1.54825,171800000.0
2008-12-17 22:25:00,1.54835,1.54885,1.54755,1.54835,184800000.0
2008-12-17 22:30:00,1.54835,1.5486,1.5476,1.54855,187200000.0
2008-12-17 22:35:00,1.54845,1.5492,1.54825,1.54895,135200000.0
2008-12-17 22:40:00,1.54895,1.5493,1.54835,1.5493,146200000.0
2008-12-17 22:45:00,1.54945,1.5532,1.54915,1.5513,579000000.0
2008-12-17 22:50:00,1.5515,1.55245,1.55005,1.55095,392600000.0
2008-12-17 22:55:00,1.551,1.55135,1.5497,1.5497,290200000.0
2008-12-17 23:00:00,1.5497,1.55195,1.54945,1.5516,247800000.0
2008-12-17 23:05:00,1.5516,1.55175,1.5512,1.55135,123000000.0
2008-12-17 23:10:00,1.55135,1.5518,1.5509,1.5518,242200000.0
2008-12-17 23:15:00,1.5518,1.5521,1.5509,1.5511,258399999.0
2008-12-17 23:20:00,1.55105,1.55145,1.5499,1.5501,293000000.0
2008-12-17 23:25:00,1.5501,1.5526,1.5501,1.55105,246800000.0
2008-12-17 23:30:00,1.55105,1.5512,1.5507,1.55095,143800000.0
2008-12-17 23:35:00,1.55095,1.55315,1.55095,1.55315,214199999.0
2008-12-17 23:40:00,1.55305,1.55305,1.552,1.5523,323000000.0
2008-12-17 23:45:00,1.5524,1.55255,1.5513,1.55135,270000000.0
2008-12-17 23:50:00,1.55145,1.55315,1.5513,1.55255,198200000.0
2008-12-17 23:55:00,1.55265,1.55355,1.5525,1.5532,131200000.0
2008-12-18 00:00:00,1.55325,1.5538,1.5524,1.55265,161800000.0
2008-12-18 00:05:00,1.55224,1.5534,1.55125,1.55285,595200000.0
2008-12-18 00:10:00,1.55285,1.55355,1.55215,1.5526,147400000.0
2008-12-18 00:15:00,1.5526,1.55295,1.55213,1.55242,521400000.0
2008-12-18 00:20:00,1.55265,1.5528,1.5526,1.5526,139999999.0
2008-12-18 00:25:00,1.55255,1.55286,1.5519,1.55195,265000000.0
2008-12-18 00:30:00,1.55205,1.5524,1.5512,1.5523,263400000.0
2008-12-18 00:35:00,1.5518,1.55245,1.5513,1.5514,127400000.0
2008-12-18 00:40:00,1.5514,1.5514,1.55,1.5502,77200000.0
2008-12-18 00:45:00,1.5502,1.55115,1.55005,1.5511,205200000.0
2008-12-18 00:50:00,1.5511,1.55148,1.55061,1.55081,139600000.0
2008-12-18 00:55:00,1.55095,1.55122,1.5507,1.551,54800000.0
2008-12-18 01:00:00,1.55095,1.5517,1.55067,1.55115,111400000.0
2008-12-18 01:05:00,1.5511,1.5522,1.551,1.5522,180800000.0
2008-12-18 01:10:00,1.55215,1.55305,1.55185,1.5524,269800000.0
2008-12-18 01:15:00,1.55245,1.55245,1.5512,1.5512,54600000.0
2008-12-18 01:20:00,1.5508,1.55175,1.5504,1.55085,227600000.0
2008-12-18 01:25:00,1.55085,1.55145,1.55005,1.5508,366599991.0
2008-12-18 01:30:00,1.551,1.5516,1.55075,1.55105,416400000.0
2008-12-18 01:35:00,1.55115,1.5524,1.54955,1.5497,386800000.0
2008-12-18 01:40:00,1.5497,1.5507,1.54885,1.5496,356692000.0
2008-12-18 01:45:00,1.5499,1.55075,1.54945,1.55045,223000000.0
2008-12-18 01:50:00,1.5505,1.55075,1.5498,1.55025,122600000.0
2008-12-18 01:55:00,1.5503,1.55045,1.55,1.55025,91800000.0
2008-12-18 02:00:00,1.5503,1.55065,1.54985,1.5501,38400000.0
2008-12-18 02:05:00,1.55,1.5506,1.54845,1.5494,292800000.0
2008-12-18 02:10:00,1.5495,1.55,1.54925,1.54985,80400000.0
2008-12-18 02:15:00,1.54963,1.54995,1.54937,1.54975,340200000.0
2008-12-18 02:20:00,1.5497,1.5499,1.5496,1.54975,61400000.0
2008-12-18 02:25:00,1.54965,1.55005,1.54935,1.55005,64600000.0
2008-12-18 02:30:00,1.5501,1.5514,1.5499,1.55055,299600000.0
2008-12-18 02:35:00,1.55045,1.55165,1.55035,1.55165,93400000.0
2008-12-18 02:40:00,1.5516,1.55485,1.55145,1.55465,333000000.0
2008-12-18 02:45:00,1.5546,1.55515,1.553,1.55345,190800000.0
2008-12-18 02:50:00,1.5534,1.5534,1.55195,1.5522,222000000.0
2008-12-18 02:55:00,1.55235,1.5527,1.5509,1.5526,168400000.0
2008-12-18 03:00:00,1.55255,1.5528,1.55155,1.5521,228400000.0
2008-12-18 03:05:00,1.55197,1.55238,1.55135,1.5516,294600006.0
2008-12-18 03:10:00,1.5516,1.55175,1.55005,1.55035,216200000.0
2008-12-18 03:15:00,1.5504,1.5505,1.55,1.55,40800000.0
2008-12-18 03:20:00,1.55,1.5511,1.5499,1.55105,168800000.0
2008-12-18 03:25:00,1.55105,1.5514,1.5504,1.551,228600000.0
2008-12-18 03:30:00,1.55095,1.55135,1.55035,1.55135,100000000.0
2008-12-18 03:35:00,1.55145,1.55165,1.54985,1.5505,111000000.0
2008-12-18 03:40:00,1.54982,1.55185,1.54958,1.5513,140600000.0
2008-12-18 03:45:00,1.5513,1.5513,1.54997,1.55055,231000000.0
2008-12-18 03:50:00,1.55015,1.55075,1.55015,1.5507,72200000.0
2008-12-18 03:55:00,1.5507,1.55085,1.5507,1.5507,30000000.0
2008-12-18 04:00:00,1.5507,1.55075,1.5497,1.5497,98200000.0
2008-12-18 04:05:00,1.5499,1.55025,1.5491,1.54925,171000000.0
2008-12-18 04:10:00,1.5493,1.55015,1.54925,1.5496,98400000.0
2008-12-18 04:15:00,1.54965,1.5499,1.54924,1.54955,289000000.0
2008-12-18 04:20:00,1.54955,1.54995,1.54945,1.5495,102200000.0
2008-12-18 04:25:00,1.5495,1.55115,1.5495,1.5509,243400000.0
2008-12-18 04:30:00,1.5509,1.55105,1.55,1.5501,86800000.0
2008-12-18 04:35:00,1.5501,1.5501,1.5496,1.54992,66400000.0
2008-12-18 04:40:00,1.55005,1.55065,1.55005,1.55035,55400000.0
2008-12-18 04:45:00,1.5504,1.55055,1.54991,1.55025,288200000.0
2008-12-18 04:50:00,1.55001,1.55025,1.54973,1.55025,503200000.0
2008-12-18 04:55:00,1.5503,1.55045,1.55015,1.55025,35800000.0
2008-12-18 05:00:00,1.55025,1.55105,1.55025,1.55085,50800000.0
2008-12-18 05:05:00,1.5508,1.55095,1.55065,1.55085,53600000.0
2008-12-18 05:10:00,1.5509,1.55115,1.55057,1.55115,251800000.0
2008-12-18 05:15:00,1.55088,1.55115,1.55068,1.5511,135200000.0
2008-12-18 05:20:00,1.55105,1.5512,1.5509,1.55115,51200000.0
2008-12-18 05:25:00,1.5512,1.5521,1.55115,1.55175,57200000.0
2008-12-18 05:30:00,1.5518,1.5518,1.55085,1.5509,68200000.0
2008-12-18 05:35:00,1.55074,1.5511,1.5505,1.5508,500500000.0
2008-12-18 05:40:00,1.55085,1.55115,1.5498,1.5507,157200000.0
2008-12-18 05:45:00,1.5507,1.5511,1.55035,1.55055,228800000.0
2008-12-18 05:50:00,1.55065,1.5519,1.5506,1.5519,253800000.0
2008-12-18 05:55:00,1.552,1.55235,1.5519,1.55225,79200000.0
2008-12-18 06:00:00,1.55235,1.553,1.5523,1.5527,192400000.0
2008-12-18 06:05:00,1.55275,1.55305,1.5526,1.55295,84200000.0
2008-12-18 06:10:00,1.5529,1.5535,1.5526,1.5533,68200000.0
2008-12-18 06:15:00,1.55335,1.5552,1.55335,1.55435,362000000.0
2008-12-18 06:20:00,1.5545,1.55515,1.5539,1.55515,332100000.0
2008-12-18 06:25:00,1.55485,1.55525,1.55485,1.555,96600000.0
2008-12-18 06:30:00,1.555,1.55525,1.5539,1.55435,180000000.0
2008-12-18 06:35:00,1.5543,1.5544,1.55335,1.55361,91300000.0
2008-12-18 06:40:00,1.55435,1.55435,1.5541,1.5542,124000000.0
2008-12-18 06:45:00,1.5542,1.5543,1.55395,1.554,224600000.0
2008-12-18 06:50:00,1.55395,1.5542,1.5538,1.55415,55400000.0
2008-12-18 06:55:00,1.55405,1.5543,1.55395,1.5541,61800000.0
2008-12-18 07:00:00,1.5543,1.5545,1.55405,1.55435,119600000.0
2008-12-18 07:05:00,1.55435,1.55525,1.55403,1.55455,464800000.0
2008-12-18 07:10:00,1.55455,1.5561,1.5543,1.55595,428400000.0
2008-12-18 07:15:00,1.55575,1.559,1.55575,1.55885,449800000.0
2008-12-18 07:20:00,1.55895,1.561,1.5586,1.55915,596600000.0
2008-12-18 07:25:00,1.559,1.5614,1.55885,1.5602,531200001.0
2008-12-18 07:30:00,1.5602,1.5602,1.55905,1.5598,302800000.0
2008-12-18 07:35:00,1.5598,1.56125,1.55965,1.5602,551200000.0
2008-12-18 07:40:00,1.56015,1.56105,1.55945,1.56025,384000000.0
2008-12-18 07:45:00,1.56025,1.56045,1.5577,1.5577,435000000.0
2008-12-18 07:50:00,1.5577,1.55815,1.55605,1.55655,364999999.0
2008-12-18 07:55:00,1.5562,1.55695,1.5558,1.5559,421400000.0
2008-12-18 08:00:00,1.5559,1.55645,1.555,1.5552,168600000.0
2008-12-18 08:05:00,1.5552,1.5552,1.5539,1.5543,441200000.0
2008-12-18 08:10:00,1.55425,1.55455,1.55285,1.55315,412400000.0
2008-12-18 08:15:00,1.55335,1.55345,1.5488,1.54975,845400000.0
2008-12-18 08:20:00,1.5498,1.5535,1.5498,1.5528,393200000.0
2008-12-18 08:25:00,1.55295,1.5535,1.55235,1.5525,254800000.0
2008-12-18 08:30:00,1.5525,1.5546,1.5525,1.554,188800000.0
2008-12-18 08:35:00,1.554,1.5555,1.55335,1.5555,374800000.0
2008-12-18 08:40:00,1.55535,1.5555,1.55245,1.55275,281600000.0
2008-12-18 08:45:00,1.55275,1.55295,1.55055,1.5523,411600000.0
2008-12-18 08:50:00,1.5524,1.55245,1.5496,1.55045,380200000.0
2008-12-18 08:55:00,1.55045,1.55085,1.5481,1.54865,695600000.0
2008-12-18 09:00:00,1.54865,1.5497,1.54805,1.5483,221000000.0
2008-12-18 09:05:00,1.5482,1.5483,1.5459,1.54615,263300000.0
2008-12-18 09:10:00,1.54595,1.5464,1.54575,1.5463,283900000.0
2008-12-18 09:15:00,1.5463,1.5463,1.5413,1.543,841270000.0
2008-12-18 09:20:00,1.54305,1.546,1.54185,1.5454,1144800000.0
2008-12-18 09:25:00,1.5454,1.54545,1.5437,1.54385,684800000.0
2008-12-18 09:30:00,1.54385,1.54465,1.5425,1.54335,1015000000.0
2008-12-18 09:35:00,1.54335,1.5449,1.5433,1.5437,1184000000.0
2008-12-18 09:40:00,1.5437,1.5438,1.542,1.54225,1005000000.0
2008-12-18 09:45:00,1.54225,1.54225,1.5371,1.53985,1161600000.0
2008-12-18 09:50:00,1.53975,1.5418,1.53975,1.5418,1561800000.0
2008-12-18 09:55:00,1.5418,1.544,1.5414,1.54205,1288800000.0
2008-12-18 10:00:00,1.54205,1.54365,1.5406,1.5435,1180900000.0
2008-12-18 10:05:00,1.54345,1.546,1.5422,1.5423,1430892000.0
2008-12-18 10:10:00,1.5423,1.5433,1.54085,1.54245,1156246000.0
2008-12-18 10:15:00,1.5425,1.54455,1.5422,1.5436,856100000.0
2008-12-18 10:20:00,1.5436,1.54375,1.542,1.542,995700000.0
2008-12-18 10:25:00,1.542,1.5422,1.53865,1.5399,1695000001.0
2008-12-18 10:30:00,1.5399,1.5402,1.5366,1.5378,972300000.0
2008-12-18 10:35:00,1.5378,1.539,1.5369,1.5378,1033600000.0
2008-12-18 10:40:00,1.53795,1.53945,1.5375,1.5383,972400000.0
2008-12-18 10:45:00,1.53845,1.54095,1.53795,1.54,1501400003.0
2008-12-18 10:50:00,1.54,1.5422,1.53975,1.542,1623200000.0
2008-12-18 10:55:00,1.542,1.54205,1.53895,1.5395,1780400000.0
2008-12-18 11:00:00,1.5395,1.54115,1.5384,1.5403,1238800000.0
2008-12-18 11:05:00,1.5403,1.5422,1.53905,1.5415,1467400002.0
2008-12-18 11:10:00,1.5415,1.5415,1.53825,1.5394,1316400000.0
2008-12-18 11:15:00,1.5394,1.53955,1.53785,1.53785,1533900000.0
2008-12-18 11:20:00,1.53785,1.53815,1.5362,1.53765,1682799999.0
2008-12-18 11:25:00,1.5375,1.53875,1.53635,1.5367,1037600000.0
2008-12-18 11:30:00,1.5379,1.5453,1.53785,1.5453,1627200006.0
2008-12-18 11:35:00,1.54535,1.5482,1.5433,1.548,1533200000.0
2008-12-18 11:40:00,1.54805,1.54805,1.5444,1.54505,1539200000.0
2008-12-18 11:45:00,1.5451,1.54865,1.54325,1.54845,1813200002.0
2008-12-18 11:50:00,1.54855,1.5487,1.54245,1.54625,1557400000.0
2008-12-18 11:55:00,1.5462,1.54865,1.54565,1.5464,1451800000.0
2008-12-18 12:00:00,1.5464,1.5519,1.5458,1.55165,1066200000.0
2008-12-18 12:05:00,1.551,1.55375,1.54925,1.55285,1564800000.0
2008-12-18 12:10:00,1.55295,1.55295,1.547,1.5478,1608600001.0
2008-12-18 12:15:00,1.54805,1.54815,1.54485,1.545,1219200000.0
2008-12-18 12:20:00,1.545,1.5467,1.54465,1.5466,1284800000.0
2008-12-18 12:25:00,1.54655,1.54655,1.5446,1.5449,971400000.0
2008-12-18 12:30:00,1.545,1.54575,1.5399,1.54055,1379200000.0
2008-12-18 12:35:00,1.54065,1.543,1.5402,1.54245,1435199996.0
2008-12-18 12:40:00,1.54265,1.5446,1.54115,1.54275,1861000000.0
2008-12-18 12:45:00,1.5423,1.54275,1.54115,1.54255,988400000.0
2008-12-18 12:50:00,1.54255,1.54395,1.54255,1.5437,429200000.0
2008-12-18 12:55:00,1.54355,1.5477,1.54355,1.5477,1002400000.0
2008-12-18 13:00:00,1.54775,1.55015,1.5471,1.54895,1577400000.0
2008-12-18 13:05:00,1.54895,1.5529,1.54765,1.5502,1105400003.0
2008-12-18 13:10:00,1.55005,1.55075,1.548,1.549,1001200000.0
2008-12-18 13:15:00,1.54895,1.55215,1.54795,1.5505,1155100000.0
2008-12-18 13:20:00,1.55055,1.55125,1.54915,1.54995,895400000.0
2008-12-18 13:25:00,1.55005,1.5503,1.54745,1.5488,1348600000.0
2008-12-18 13:30:00,1.5491,1.5492,1.54755,1.5489,1286000000.0
2008-12-18 13:35:00,1.5489,1.5492,1.54665,1.547,871200000.0
2008-12-18 13:40:00,1.54695,1.5477,1.54425,1.5463,1157800000.0
2008-12-18 13:45:00,1.54635,1.5504,1.54635,1.5499,1235999998.0
2008-12-18 13:50:00,1.55005,1.55015,1.54685,1.5481,819600000.0
2008-12-18 13:55:00,1.54815,1.5507,1.5459,1.55005,900400000.0
2008-12-18 14:00:00,1.55,1.5511,1.5493,1.5497,1146600000.0
2008-12-18 14:05:00,1.5497,1.55055,1.548,1.54805,1046800000.0
2008-12-18 14:10:00,1.54805,1.5483,1.5452,1.547,924400000.0
2008-12-18 14:15:00,1.547,1.55015,1.54665,1.54865,595400000.0
2008-12-18 14:20:00,1.54865,1.55045,1.54745,1.54915,945800000.0
2008-12-18 14:25:00,1.5491,1.5494,1.5462,1.54785,684800000.0
2008-12-18 14:30:00,1.54795,1.54805,1.54305,1.54425,800000000.0
2008-12-18 14:35:00,1.5442,1.54445,1.5402,1.5403,1074000000.0
2008-12-18 14:40:00,1.5403,1.54045,1.5355,1.53785,1122000000.0
2008-12-18 14:45:00,1.5379,1.53835,1.536,1.5367,1077200000.0
2008-12-18 14:50:00,1.5367,1.53885,1.53665,1.53805,648400000.0
2008-12-18 14:55:00,1.5382,1.53865,1.53695,1.5371,835200001.0
2008-12-18 15:00:00,1.5371,1.53845,1.5356,1.53795,958000000.0
2008-12-18 15:05:00,1.5376,1.5387,1.53335,1.5361,1235000001.0
2008-12-18 15:10:00,1.53625,1.53775,1.53495,1.5375,832200000.0
2008-12-18 15:15:00,1.5376,1.54025,1.5371,1.54025,1024200001.0
2008-12-18 15:20:00,1.54025,1.5407,1.5394,1.54065,842000000.0
2008-12-18 15:25:00,1.5406,1.5415,1.5397,1.5401,1419600001.0
2008-12-18 15:30:00,1.5401,1.54045,1.53835,1.53965,878000000.0
2008-12-18 15:35:00,1.53955,1.54015,1.5389,1.5397,950200000.0
2008-12-18 15:40:00,1.5397,1.5402,1.5379,1.5391,1094600000.0
2008-12-18 15:45:00,1.5392,1.54005,1.5375,1.5375,1310800000.0
2008-12-18 15:50:00,1.5377,1.5377,1.53485,1.53615,1301800000.0
2008-12-18 15:55:00,1.5361,1.5376,1.5348,1.5365,1309200000.0
2008-12-18 16:00:00,1.5365,1.5365,1.5272,1.52965,1300400000.0
2008-12-18 16:05:00,1.52985,1.5309,1.5266,1.52915,1370600000.0
2008-12-18 16:10:00,1.52905,1.53065,1.52805,1.5299,1216200000.0
2008-12-18 16:15:00,1.5299,1.53185,1.5299,1.5318,1164400000.0
2008-12-18 16:20:00,1.5319,1.5329,1.5263,1.5268,2079300000.0
2008-12-18 16:25:00,1.5268,1.5294,1.5258,1.529,1763600000.0
2008-12-18 16:30:00,1.52895,1.5291,1.52635,1.52635,1652000000.0
2008-12-18 16:35:00,1.52635,1.53305,1.52635,1.53295,1799600000.0
2008-12-18 16:40:00,1.5329,1.53385,1.5314,1.532,1783600000.0
2008-12-18 16:45:00,1.53195,1.5339,1.5282,1.5318,2140000000.0
2008-12-18 16:50:00,1.53175,1.53175,1.5238,1.52455,2165299995.0
2008-12-18 16:55:00,1.5245,1.5262,1.5238,1.5255,1304200000.0
2008-12-18 17:00:00,1.5255,1.53,1.5255,1.52735,1444200000.0
2008-12-18 17:05:00,1.5273,1.53055,1.52695,1.5305,914000000.0
2008-12-18 17:10:00,1.53055,1.53275,1.53045,1.53135,1637400000.0
2008-12-18 17:15:00,1.53125,1.5322,1.53065,1.53065,935200000.0
2008-12-18 17:20:00,1.53065,1.53215,1.53055,1.53105,1444600000.0
2008-12-18 17:25:00,1.53105,1.5322,1.5302,1.5302,1716000001.0
2008-12-18 17:30:00,1.53025,1.5314,1.5297,1.5299,1484600000.0
2008-12-18 17:35:00,1.5299,1.53175,1.5298,1.5315,1278400000.0
2008-12-18 17:40:00,1.5315,1.5331,1.5314,1.5324,1450000000.0
2008-12-18 17:45:00,1.5324,1.53585,1.53225,1.53465,1445200000.0
2008-12-18 17:50:00,1.5347,1.53525,1.53365,1.53475,1155900000.0
2008-12-18 17:55:00,1.53475,1.5365,1.5332,1.5336,1281600000.0
2008-12-18 18:00:00,1.53365,1.534,1.52905,1.5301,1835500000.0
2008-12-18 18:05:00,1.5301,1.53035,1.5232,1.52865,2135800000.0
2008-12-18 18:10:00,1.52865,1.52905,1.51595,1.5193,2110699998.0
2008-12-18 18:15:00,1.5194,1.5201,1.51645,1.5177,1969799998.0
2008-12-18 18:20:00,1.5176,1.5176,1.51395,1.51525,1661700000.0
2008-12-18 18:25:00,1.5152,1.5174,1.5143,1.5173,1767200001.0
2008-12-18 18:30:00,1.5175,1.5189,1.50955,1.5135,1573600000.0
2008-12-18 18:35:00,1.5135,1.5136,1.50635,1.51145,1648400000.0
2008-12-18 18:40:00,1.51155,1.51515,1.5101,1.51285,1370400000.0
2008-12-18 18:45:00,1.5131,1.5131,1.5098,1.5107,1331800000.0
2008-12-18 18:50:00,1.5108,1.51235,1.50775,1.5093,1332100000.0
2008-12-18 18:55:00,1.5093,1.5102,1.5049,1.5097,1077700000.0
2008-12-18 19:00:00,1.5098,1.5098,1.50715,1.50735,1394500000.0
2008-12-18 19:05:00,1.5074,1.5078,1.5034,1.5034,1286200000.0
2008-12-18 19:10:00,1.5035,1.5056,1.5001,1.505,1393000000.0
2008-12-18 19:15:00,1.50515,1.5073,1.50435,1.505,1122800000.0
2008-12-18 19:20:00,1.50505,1.50615,1.49635,1.49945,1249000000.0
2008-12-18 19:25:00,1.4995,1.4995,1.4883,1.4916,1528599999.0
2008-12-18 19:30:00,1.49175,1.4961,1.49165,1.4953,1799499997.0
2008-12-18 19:35:00,1.4955,1.4958,1.49465,1.4954,1120399992.0
2008-12-18 19:40:00,1.49555,1.49935,1.49525,1.49825,1008000000.0
2008-12-18 19:45:00,1.49885,1.49895,1.49505,1.49725,1049000000.0
2008-12-18 19:50:00,1.49735,1.4984,1.4973,1.498,1135200002.0
2008-12-18 19:55:00,1.49795,1.4983,1.49355,1.49645,966500001.0
2008-12-18 20:00:00,1.4965,1.49845,1.4946,1.4974,1104399998.0
2008-12-18 20:05:00,1.4974,1.4978,1.49555,1.49605,773700000.0
2008-12-18 20:10:00,1.49605,1.4987,1.496,1.4976,741400000.0
2008-12-18 20:15:00,1.4976,1.4981,1.49695,1.4973,390800000.0
2008-12-18 20:20:00,1.4972,1.4982,1.4972,1.4979,482000000.0
2008-12-18 20:25:00,1.498,1.5052,1.49795,1.5049,1243600000.0
2008-12-18 20:30:00,1.5048,1.50665,1.5029,1.5056,1121300000.0
2008-12-18 20:35:00,1.5054,1.5072,1.5043,1.507,1218600000.0
2008-12-18 20:40:00,1.507,1.507,1.5016,1.5026,1081000000.0
2008-12-18 20:45:00,1.50265,1.5044,1.50185,1.5043,1030000000.0
2008-12-18 20:50:00,1.5043,1.5043,1.5018,1.50315,977800000.0
2008-12-18 20:55:00,1.5032,1.50455,1.50305,1.5043,664599999.0
2008-12-18 21:00:00,1.50425,1.50455,1.50315,1.5042,511600000.0
2008-12-18 21:05:00,1.5042,1.5042,1.5032,1.50335,386400000.0
2008-12-18 21:10:00,1.503,1.5036,1.50165,1.50255,498800000.0
2008-12-18 21:15:00,1.50255,1.50435,1.50255,1.5034,584200000.0
2008-12-18 21:20:00,1.5034,1.5054,1.5029,1.5053,507000000.0
2008-12-18 21:25:00,1.5053,1.5059,1.5038,1.50465,745600000.0
2008-12-18 21:30:00,1.50465,1.5059,1.50415,1.50585,403000000.0
2008-12-18 21:35:00,1.5059,1.5061,1.5049,1.5049,798400000.0
2008-12-18 21:40:00,1.50495,1.50575,1.50495,1.50525,427000000.0
2008-12-18 21:45:00,1.50525,1.5061,1.5046,1.5061,421600000.0
2008-12-18 21:50:00,1.50605,1.50695,1.5057,1.50625,536000000.0
2008-12-18 21:55:00,1.50605,1.5071,1.50565,1.5068,600000000.0
2008-12-18 22:00:00,1.5068,1.5068,1.50485,1.5052,525400000.0
2008-12-18 22:05:00,1.5052,1.50525,1.5027,1.50425,498700000.0
2008-12-18 22:10:00,1.50425,1.50425,1.5029,1.50305,299600000.0
2008-12-18 22:15:00,1.50305,1.50405,1.5026,1.50315,333100000.0
2008-12-18 22:20:00,1.50315,1.5033,1.50025,1.50115,382800000.0
2008-12-18 22:25:00,1.50125,1.5013,1.49655,1.49695,788600000.0
2008-12-18 22:30:00,1.49695,1.49985,1.49685,1.4991,518000000.0
2008-12-18 22:35:00,1.49915,1.5007,1.4987,1.5003,554300000.0
2008-12-18 22:40:00,1.5005,1.50415,1.50015,1.5013,632500000.0
2008-12-18 22:45:00,1.50115,1.5016,1.49915,1.4995,291900000.0
2008-12-18 22:50:00,1.49975,1.50065,1.4993,1.5001,374600000.0
2008-12-18 22:55:00,1.5001,1.50085,1.5,1.50025,262000000.0
2008-12-18 23:00:00,1.5004,1.5015,1.5004,1.50065,521400000.0
2008-12-18 23:05:00,1.50065,1.5007,1.5001,1.50035,186800000.0
2008-12-18 23:10:00,1.5004,1.5011,1.49895,1.49925,503500000.0
2008-12-18 23:15:00,1.4992,1.5,1.49825,1.4995,862683995.0
2008-12-18 23:20:00,1.49955,1.50085,1.49915,1.5,330999999.0
2008-12-18 23:25:00,1.5002,1.5018,1.5002,1.5018,388800000.0
2008-12-18 23:30:00,1.5016,1.50415,1.50155,1.5029,742600000.0
2008-12-18 23:35:00,1.503,1.50375,1.50215,1.50235,271300000.0
2008-12-18 23:40:00,1.50245,1.50265,1.50205,1.5021,105000000.0
2008-12-18 23:45:00,1.50205,1.50275,1.50195,1.50275,167600000.0
2008-12-18 23:50:00,1.50275,1.50285,1.50115,1.5013,244900000.0
2008-12-18 23:55:00,1.50135,1.50195,1.50105,1.5012,373800000.0
2008-12-19 00:00:00,1.50125,1.5018,1.5012,1.5014,167400000.0
2008-12-19 00:05:00,1.5015,1.50285,1.50125,1.50255,141200000.0
2008-12-19 00:10:00,1.50245,1.50275,1.502,1.50245,145200000.0
2008-12-19 00:15:00,1.5025,1.503,1.50195,1.50275,183600000.0
2008-12-19 00:20:00,1.50285,1.50355,1.5025,1.5034,231800000.0
2008-12-19 00:25:00,1.50325,1.50347,1.50255,1.5034,363800000.0
2008-12-19 00:30:00,1.5033,1.50375,1.50275,1.50295,189800000.0
2008-12-19 00:35:00,1.5031,1.50345,1.50285,1.50305,200400000.0
2008-12-19 00:40:00,1.50295,1.5033,1.5028,1.50295,102400000.0
2008-12-19 00:45:00,1.50302,1.50395,1.50251,1.50346,179600000.0
2008-12-19 00:50:00,1.50315,1.5037,1.50278,1.50317,81400000.0
2008-12-19 00:55:00,1.50278,1.50323,1.50267,1.50289,93000000.0
2008-12-19 01:00:00,1.5031,1.5031,1.50205,1.50285,130400000.0
2008-12-19 01:05:00,1.50295,1.50327,1.50264,1.50323,97600000.0
2008-12-19 01:10:00,1.50285,1.50449,1.50285,1.50406,321200000.0
2008-12-19 01:15:00,1.5045,1.5054,1.50435,1.5054,85600000.0
2008-12-19 01:20:00,1.5054,1.5054,1.5041,1.50475,214400000.0
2008-12-19 01:25:00,1.5049,1.50625,1.50485,1.50625,78200000.0
2008-12-19 01:30:00,1.50625,1.50635,1.5062,1.5062,108800000.0
2008-12-19 01:35:00,1.5062,1.507,1.50615,1.50695,226400000.0
2008-12-19 01:40:00,1.50695,1.5073,1.50615,1.5068,425800000.0
2008-12-19 01:45:00,1.5067,1.5068,1.5047,1.5051,597199999.0
2008-12-19 01:50:00,1.5051,1.50615,1.50495,1.50615,431800000.0
2008-12-19 01:55:00,1.50605,1.5065,1.505,1.5051,242400000.0
2008-12-19 02:00:00,1.5051,1.5058,1.50465,1.5054,457200000.0
2008-12-19 02:05:00,1.5054,1.506,1.505,1.5058,159400000.0
2008-12-19 02:10:00,1.5059,1.5061,1.50505,1.50545,137600000.0
2008-12-19 02:15:00,1.50545,1.50735,1.50545,1.5068,392800000.0
2008-12-19 02:20:00,1.507,1.50775,1.507,1.50775,182200000.0
2008-12-19 02:25:00,1.50775,1.5086,1.50705,1.50775,289800000.0
2008-12-19 02:30:00,1.5079,1.50815,1.5079,1.5079,28400000.0
2008-12-19 02:35:00,1.50805,1.51015,1.5078,1.5078,521392000.0
2008-12-19 02:40:00,1.5079,1.50795,1.5073,1.5077,297600000.0
2008-12-19 02:45:00,1.5077,1.50795,1.507,1.5075,127600000.0
2008-12-19 02:50:00,1.5075,1.50905,1.50685,1.5076,645800000.0
2008-12-19 02:55:00,1.50855,1.50905,1.5066,1.50665,522200000.0
2008-12-19 03:00:00,1.5067,1.50745,1.50635,1.50695,738600000.0
2008-12-19 03:05:00,1.50695,1.50695,1.5051,1.50655,831800000.0
2008-12-19 03:10:00,1.5068,1.50785,1.5062,1.50695,460800000.0
2008-12-19 03:15:00,1.507,1.50945,1.50685,1.50945,536800000.0
2008-12-19 03:20:00,1.50945,1.50945,1.5072,1.5084,569400000.0
2008-12-19 03:25:00,1.5084,1.51025,1.5077,1.51,599200000.0
2008-12-19 03:30:00,1.51,1.5129,1.51,1.5115,489400000.0
2008-12-19 03:35:00,1.5116,1.5118,1.5078,1.5088,491846000.0
2008-12-19 03:40:00,1.5088,1.51041,1.5088,1.50966,133600000.0
2008-12-19 03:45:00,1.5103,1.511,1.50928,1.5105,345400000.0
2008-12-19 03:50:00,1.5106,1.51305,1.51045,1.513,413400000.0
2008-12-19 03:55:00,1.513,1.51485,1.51225,1.5145,754400000.0
2008-12-19 04:00:00,1.5145,1.51585,1.5133,1.51515,580500000.0
2008-12-19 04:05:00,1.5153,1.5186,1.5153,1.51805,813400000.0
2008-12-19 04:10:00,1.5179,1.51795,1.51375,1.51375,1430200000.0
2008-12-19 04:15:00,1.51375,1.515,1.51375,1.51495,1448599999.0
2008-12-19 04:20:00,1.51495,1.51495,1.5145,1.5146,199600000.0
2008-12-19 04:25:00,1.5146,1.51555,1.51425,1.5148,589800000.0
2008-12-19 04:30:00,1.5148,1.5162,1.5145,1.516,824200000.0
2008-12-19 04:35:00,1.5159,1.5163,1.51545,1.5156,514400000.0
2008-12-19 04:40:00,1.5157,1.51675,1.5157,1.51605,378800000.0
2008-12-19 04:45:00,1.516,1.51645,1.51585,1.51645,106800000.0
2008-12-19 04:50:00,1.51635,1.5165,1.5155,1.5155,279200000.0
2008-12-19 04:55:00,1.5159,1.5161,1.51585,1.516,71600000.0
2008-12-19 05:00:00,1.516,1.51635,1.5159,1.51595,252800000.0
2008-12-19 05:05:00,1.51595,1.516,1.51565,1.5158,276800000.0
2008-12-19 05:10:00,1.5158,1.5162,1.51546,1.51563,323300000.0
2008-12-19 05:15:00,1.5158,1.516,1.51535,1.51575,195400000.0
2008-12-19 05:20:00,1.51575,1.51635,1.5156,1.51625,166800000.0
2008-12-19 05:25:00,1.5162,1.5163,1.5156,1.516,297600000.0
2008-12-19 05:30:00,1.51595,1.516,1.5143,1.51445,438000000.0
2008-12-19 05:35:00,1.51445,1.51495,1.51415,1.51455,368800000.0
2008-12-19 05:40:00,1.51455,1.51465,1.51415,1.51435,176800000.0
2008-12-19 05:45:00,1.51412,1.5144,1.5129,1.5141,838899997.0
2008-12-19 05:50:00,1.5141,1.5148,1.51405,1.51429,262600000.0
2008-12-19 05:55:00,1.5148,1.5164,1.5148,1.5156,323200000.0
2008-12-19 06:00:00,1.5156,1.5156,1.5154,1.5156,435000000.0
2008-12-19 06:05:00,1.51573,1.5161,1.51485,1.51515,405200000.0
2008-12-19 06:10:00,1.5154,1.51665,1.5153,1.516,609000000.0
2008-12-19 06:15:00,1.516,1.516,1.51315,1.51425,420800000.0
2008-12-19 06:20:00,1.51415,1.51415,1.511,1.5112,714600000.0
2008-12-19 06:25:00,1.5112,1.51295,1.51105,1.51275,626600000.0
2008-12-19 06:30:00,1.51285,1.513,1.5124,1.51245,206400000.0
2008-12-19 06:35:00,1.51255,1.51325,1.5124,1.51284,298400000.0
2008-12-19 06:40:00,1.51305,1.5141,1.5129,1.5141,232000000.0
2008-12-19 06:45:00,1.5141,1.5141,1.51245,1.51245,328000000.0
2008-12-19 06:50:00,1.51265,1.5136,1.51255,1.5131,304800000.0
2008-12-19 06:55:00,1.5131,1.5131,1.5119,1.51215,683200000.0
2008-12-19 07:00:00,1.51225,1.51305,1.5119,1.51255,461600000.0
2008-12-19 07:05:00,1.5125,1.5146,1.5116,1.51425,470800000.0
2008-12-19 07:10:00,1.51425,1.5146,1.51345,1.5136,239200000.0
2008-12-19 07:15:00,1.51305,1.5156,1.51305,1.5154,628200000.0
2008-12-19 07:20:00,1.5154,1.5155,1.5138,1.51455,270400000.0
2008-12-19 07:25:00,1.5145,1.5147,1.5137,1.514,232000000.0
2008-12-19 07:30:00,1.51415,1.5143,1.51295,1.5141,296800000.0
2008-12-19 07:35:00,1.5141,1.51435,1.51345,1.51406,246600000.0
2008-12-19 07:40:00,1.51415,1.5159,1.5131,1.5131,506400000.0
2008-12-19 07:45:00,1.5132,1.5139,1.51265,1.5137,408800000.0
2008-12-19 07:50:00,1.5137,1.51545,1.51305,1.51505,515000000.0
2008-12-19 07:55:00,1.5147,1.51575,1.5143,1.51445,778600000.0
2008-12-19 08:00:00,1.51445,1.51575,1.5137,1.5153,355200000.0
2008-12-19 08:05:00,1.5147,1.5158,1.5147,1.5154,152800000.0
2008-12-19 08:10:00,1.51535,1.5155,1.51345,1.51395,183400000.0
2008-12-19 08:15:00,1.5138,1.51405,1.51365,1.5137,295000000.0
2008-12-19 08:20:00,1.5137,1.51405,1.5137,1.51375,378400000.0
2008-12-19 08:25:00,1.51375,1.51385,1.51195,1.51195,563400000.0
2008-12-19 08:30:00,1.51205,1.5121,1.51045,1.5105,967999999.0
2008-12-19 08:35:00,1.51045,1.5115,1.5104,1.51105,663800000.0
2008-12-19 08:40:00,1.51115,1.5116,1.5104,1.51055,789600000.0
2008-12-19 08:45:00,1.51055,1.51205,1.51025,1.5115,686600000.0
2008-12-19 08:50:00,1.51145,1.5136,1.51095,1.5127,396000000.0
2008-12-19 08:55:00,1.51275,1.51275,1.512,1.5122,649000000.0
2008-12-19 09:00:00,1.5122,1.5126,1.51187,1.51245,665600000.0
2008-12-19 09:05:00,1.51235,1.5143,1.51235,1.5128,312800000.0
2008-12-19 09:10:00,1.5128,1.51345,1.51085,1.5113,843399999.0
2008-12-19 09:15:00,1.5114,1.5128,1.51005,1.51035,470400000.0
2008-12-19 09:20:00,1.51055,1.51125,1.5089,1.5091,579600000.0
2008-12-19 09:25:00,1.5091,1.50965,1.50695,1.5084,674200000.0
2008-12-19 09:30:00,1.50835,1.5098,1.5056,1.5091,1096500000.0
2008-12-19 09:35:00,1.5087,1.509,1.50595,1.50835,1117200000.0
2008-12-19 09:40:00,1.5083,1.50835,1.50545,1.50745,788800000.0
2008-12-19 09:45:00,1.50755,1.50945,1.50755,1.50945,455200000.0
2008-12-19 09:50:00,1.50945,1.5102,1.5065,1.50755,896400000.0
2008-12-19 09:55:00,1.50785,1.5102,1.50745,1.50975,701600000.0
2008-12-19 10:00:00,1.5097,1.5097,1.50295,1.504,1895099999.0
2008-12-19 10:05:00,1.50415,1.50875,1.50415,1.50615,1558400000.0
2008-12-19 10:10:00,1.50615,1.50635,1.50335,1.504,1277200001.0
2008-12-19 10:15:00,1.504,1.5045,1.5031,1.5035,1061200000.0
2008-12-19 10:20:00,1.5035,1.5077,1.5035,1.5077,1245400000.0
2008-12-19 10:25:00,1.5076,1.5094,1.5073,1.5091,1086000000.0
2008-12-19 10:30:00,1.5091,1.5091,1.50655,1.5082,1046200001.0
2008-12-19 10:35:00,1.5082,1.5087,1.50705,1.50785,811200001.0
2008-12-19 10:40:00,1.5079,1.5098,1.5072,1.5097,901000000.0
2008-12-19 10:45:00,1.5097,1.5097,1.50515,1.50605,1204200000.0
2008-12-19 10:50:00,1.5057,1.506,1.50255,1.5047,1182600007.0
2008-12-19 10:55:00,1.50485,1.5091,1.5045,1.5046,1068600001.0
2008-12-19 11:00:00,1.5046,1.50465,1.5022,1.5032,1159799998.0
2008-12-19 11:05:00,1.5032,1.5032,1.4974,1.5014,1581399999.0
2008-12-19 11:10:00,1.5014,1.50295,1.50085,1.50135,1531400000.0
2008-12-19 11:15:00,1.5013,1.5026,1.50075,1.50215,1519600000.0
2008-12-19 11:20:00,1.5021,1.5041,1.501,1.5041,1169800000.0
2008-12-19 11:25:00,1.50405,1.508,1.50405,1.50765,1648000000.0
2008-12-19 11:30:00,1.5077,1.5084,1.5028,1.5046,1956100000.0
2008-12-19 11:35:00,1.5046,1.5052,1.50335,1.5052,1154200000.0
2008-12-19 11:40:00,1.5052,1.50895,1.5048,1.5062,1614200000.0
2008-12-19 11:45:00,1.50615,1.50775,1.50595,1.5067,914599999.0
2008-12-19 11:50:00,1.50675,1.5069,1.50555,1.5064,1290200000.0
2008-12-19 11:55:00,1.5064,1.5068,1.50325,1.50445,1510200000.0
2008-12-19 12:00:00,1.50445,1.50485,1.50285,1.5035,981000000.0
2008-12-19 12:05:00,1.5035,1.50595,1.50165,1.5032,1129200000.0
2008-12-19 12:10:00,1.5032,1.50625,1.50265,1.50365,1329000002.0
2008-12-19 12:15:00,1.50365,1.5039,1.50125,1.5013,916199999.0
2008-12-19 12:20:00,1.5016,1.5016,1.49585,1.4967,1144100000.0
2008-12-19 12:25:00,1.4967,1.5003,1.4963,1.499,893300000.0
2008-12-19 12:30:00,1.4989,1.5003,1.4984,1.4993,1338400000.0
2008-12-19 12:35:00,1.4993,1.4993,1.49545,1.49545,1672600000.0
2008-12-19 12:40:00,1.49555,1.4976,1.4947,1.4962,1330800000.0
2008-12-19 12:45:00,1.4962,1.4971,1.4951,1.4965,1163599999.0
2008-12-19 12:50:00,1.4965,1.50155,1.49555,1.4991,1400800000.0
2008-12-19 12:55:00,1.49905,1.5002,1.4977,1.4989,1421600000.0
2008-12-19 13:00:00,1.49905,1.49965,1.4975,1.49875,976200000.0
2008-12-19 13:05:00,1.49885,1.50265,1.49765,1.5011,1746000000.0
2008-12-19 13:10:00,1.50105,1.50175,1.49845,1.4993,1473599998.0
2008-12-19 13:15:00,1.49935,1.50555,1.49935,1.5039,1257000000.0
2008-12-19 13:20:00,1.5033,1.50335,1.50095,1.501,992800000.0
2008-12-19 13:25:00,1.50065,1.5042,1.50055,1.5032,949200000.0
2008-12-19 13:30:00,1.5033,1.5036,1.5013,1.50155,921800000.0
2008-12-19 13:35:00,1.5015,1.50195,1.4984,1.49875,788400001.0
2008-12-19 13:40:00,1.49875,1.5018,1.4984,1.50075,1080000000.0
2008-12-19 13:45:00,1.5007,1.50125,1.4997,1.5005,1124400000.0
2008-12-19 13:50:00,1.50045,1.50155,1.4968,1.49725,1326200000.0
2008-12-19 13:55:00,1.49725,1.49765,1.4945,1.4945,1102800000.0
2008-12-19 14:00:00,1.4945,1.49505,1.49215,1.49275,918600000.0
2008-12-19 14:05:00,1.49265,1.4958,1.4921,1.49555,772200000.0
2008-12-19 14:10:00,1.49565,1.4964,1.49495,1.49585,1258000002.0
2008-12-19 14:15:00,1.49585,1.49715,1.4942,1.49655,855100000.0
2008-12-19 14:20:00,1.4965,1.4975,1.496,1.497,1123490000.0
2008-12-19 14:25:00,1.497,1.4974,1.49535,1.49615,897600000.0
2008-12-19 14:30:00,1.49615,1.4986,1.49615,1.49815,635000000.0
2008-12-19 14:35:00,1.49815,1.49825,1.49685,1.49685,1350500005.0
2008-12-19 14:40:00,1.49685,1.49695,1.49585,1.49605,893700000.0
2008-12-19 14:45:00,1.49605,1.4968,1.496,1.4965,488200000.0
2008-12-19 14:50:00,1.4965,1.49775,1.4962,1.4974,830500000.0
2008-12-19 14:55:00,1.4976,1.4995,1.49725,1.49825,1592999999.0
2008-12-19 15:00:00,1.49825,1.50385,1.49785,1.50115,1303810000.0
2008-12-19 15:05:00,1.5011,1.50125,1.4993,1.4993,1338799998.0
2008-12-19 15:10:00,1.4993,1.5016,1.4981,1.50055,1394900000.0
2008-12-19 15:15:00,1.50055,1.5013,1.49785,1.49875,1076230000.0
2008-12-19 15:20:00,1.49885,1.4995,1.4969,1.4976,1624999996.0
2008-12-19 15:25:00,1.4977,1.49885,1.49575,1.4972,1657999999.0
2008-12-19 15:30:00,1.4972,1.49995,1.4958,1.49995,1157800000.0
2008-12-19 15:35:00,1.5,1.50075,1.49605,1.49685,1434000000.0
2008-12-19 15:40:00,1.49675,1.49755,1.495,1.49675,1710200004.0
2008-12-19 15:45:00,1.49675,1.49765,1.49345,1.49645,1039000000.0
2008-12-19 15:50:00,1.49655,1.49865,1.496,1.4972,772210000.0
2008-12-19 15:55:00,1.4971,1.49735,1.49505,1.49575,724400000.0
2008-12-19 16:00:00,1.49575,1.4976,1.49515,1.4954,1079300000.0
2008-12-19 16:05:00,1.4949,1.49685,1.4949,1.4962,591500000.0
2008-12-19 16:10:00,1.49615,1.49715,1.49535,1.49565,701200000.0
2008-12-19 16:15:00,1.49565,1.4963,1.4955,1.4956,678600000.0
2008-12-19 16:20:00,1.4956,1.49635,1.49545,1.49625,461800000.0
2008-12-19 16:25:00,1.49645,1.4975,1.49615,1.49705,1047300000.0
2008-12-19 16:30:00,1.49705,1.49765,1.4962,1.4972,1331400000.0
2008-12-19 16:35:00,1.4972,1.498,1.4969,1.497,954800000.0
2008-12-19 16:40:00,1.49695,1.4989,1.4965,1.4984,1086799999.0
2008-12-19 16:45:00,1.4984,1.49945,1.49665,1.49835,1519399999.0
2008-12-19 16:50:00,1.4984,1.4996,1.4944,1.49525,1474799999.0
2008-12-19 16:55:00,1.49525,1.49955,1.49505,1.4988,1550600000.0
2008-12-19 17:00:00,1.49875,1.5016,1.4976,1.499,1786600000.0
2008-12-19 17:05:00,1.4989,1.4991,1.4963,1.4972,1164810000.0
2008-12-19 17:10:00,1.49715,1.4988,1.49695,1.4978,912199999.0
2008-12-19 17:15:00,1.49785,1.4982,1.49745,1.49785,1272200001.0
2008-12-19 17:20:00,1.4979,1.49825,1.49665,1.498,1377199999.0
2008-12-19 17:25:00,1.498,1.4987,1.497,1.4986,1208499996.0
2008-12-19 17:30:00,1.4986,1.4992,1.49705,1.49715,806200000.0
2008-12-19 17:35:00,1.49715,1.49715,1.49345,1.4943,1722999998.0
2008-12-19 17:40:00,1.4943,1.4943,1.4917,1.4922,1800200001.0
2008-12-19 17:45:00,1.4923,1.49525,1.4919,1.49465,1586399999.0
2008-12-19 17:50:00,1.49465,1.4957,1.4925,1.4931,1823199999.0
2008-12-19 17:55:00,1.49285,1.4962,1.49085,1.4915,1568809999.0
2008-12-19 18:00:00,1.4915,1.49295,1.4912,1.49185,965300000.0
2008-12-19 18:05:00,1.49185,1.49385,1.49185,1.4932,844000000.0
2008-12-19 18:10:00,1.4932,1.4935,1.4901,1.491,1583400000.0
2008-12-19 18:15:00,1.491,1.49215,1.48805,1.48805,1848600000.0
2008-12-19 18:20:00,1.48825,1.4905,1.4874,1.48775,1551400000.0
2008-12-19 18:25:00,1.48795,1.48955,1.48475,1.4856,1480600000.0
2008-12-19 18:30:00,1.48565,1.4883,1.48465,1.48705,1045600000.0
2008-12-19 18:35:00,1.48705,1.4883,1.485,1.4877,1138799998.0
2008-12-19 18:40:00,1.4877,1.4909,1.4876,1.4909,909300001.0
2008-12-19 18:45:00,1.49085,1.49095,1.4875,1.4879,1387700000.0
2008-12-19 18:50:00,1.488,1.4891,1.486,1.4863,667500000.0
2008-12-19 18:55:00,1.4863,1.4869,1.48475,1.4849,696200000.0
2008-12-19 19:00:00,1.4849,1.487,1.4849,1.4853,573000000.0
2008-12-19 19:05:00,1.4853,1.4867,1.485,1.4865,465600000.0
2008-12-19 19:10:00,1.48645,1.487,1.4861,1.48685,694200000.0
2008-12-19 19:15:00,1.4869,1.4872,1.48635,1.4864,667600000.0
2008-12-19 19:20:00,1.48645,1.48795,1.4864,1.4864,537400000.0
2008-12-19 19:25:00,1.4863,1.4863,1.4848,1.4857,534600000.0
2008-12-19 19:30:00,1.48565,1.486,1.4849,1.4851,363200000.0
2008-12-19 19:35:00,1.4851,1.4853,1.48465,1.48515,294400000.0
2008-12-19 19:40:00,1.4852,1.48615,1.48515,1.4857,646000000.0
2008-12-19 19:45:00,1.4856,1.48635,1.48545,1.48605,819000000.0
2008-12-19 19:50:00,1.48615,1.4862,1.4855,1.4861,543000000.0
2008-12-19 19:55:00,1.4861,1.4863,1.48535,1.48555,281800000.0
2008-12-19 20:00:00,1.48565,1.48585,1.4842,1.48425,520200000.0
2008-12-19 20:05:00,1.4843,1.4852,1.4839,1.4848,512200000.0
2008-12-19 20:10:00,1.4848,1.4854,1.48475,1.4849,170800000.0
2008-12-19 20:15:00,1.4849,1.4865,1.4847,1.4865,304400000.0
2008-12-19 20:20:00,1.4865,1.4866,1.48545,1.4855,189400000.0
2008-12-19 20:25:00,1.4855,1.4855,1.48465,1.4847,168000000.0
2008-12-19 20:30:00,1.48465,1.4847,1.48335,1.4834,315200000.0
2008-12-19 20:35:00,1.4834,1.4839,1.48295,1.48355,511000000.0
2008-12-19 20:40:00,1.48355,1.484,1.4835,1.48375,363200000.0
2008-12-19 20:45:00,1.48375,1.4838,1.4833,1.48345,373600000.0
2008-12-19 20:50:00,1.48345,1.48525,1.4833,1.48525,223799999.0
2008-12-19 20:55:00,1.48535,1.48555,1.4827,1.48275,259600000.0
2008-12-19 21:00:00,1.48275,1.4829,1.4812,1.4814,461600000.0
2008-12-19 21:05:00,1.4814,1.48235,1.48115,1.48235,391800000.0
2008-12-19 21:10:00,1.4823,1.4843,1.48225,1.48405,356246000.0
2008-12-19 21:15:00,1.4841,1.48565,1.4841,1.48565,173000000.0
2008-12-19 21:20:00,1.48565,1.4858,1.4846,1.48535,242200000.0
2008-12-19 21:25:00,1.4853,1.4861,1.4852,1.48555,270800000.0
2008-12-19 21:30:00,1.48555,1.4856,1.48515,1.4852,177800000.0
2008-12-19 21:35:00,1.4852,1.4857,1.4852,1.48535,208800000.0
2008-12-19 21:40:00,1.4853,1.48785,1.48525,1.4856,405546000.0
2008-12-19 21:45:00,1.4856,1.48635,1.4832,1.486,456600000.0
2008-12-19 21:50:00,1.486,1.4869,1.4856,1.48595,191800000.0
2008-12-19 21:55:00,1.4858,1.4863,1.4849,1.4856,295200000.0
2008-12-19 22:00:00,1.4857,1.48575,1.48495,1.485,205200000.0
2008-12-19 22:05:00,1.485,1.48515,1.48425,1.48475,142800000.0
2008-12-19 22:10:00,1.48475,1.48485,1.48305,1.48465,154892000.0
2008-12-19 22:15:00,1.4843,1.4843,1.4818,1.48265,357410000.0
2008-12-19 22:20:00,1.48295,1.48405,1.48295,1.4834,330600000.0
2008-12-19 22:25:00,1.48355,1.48515,1.4835,1.485,289800002.0
2008-12-19 22:30:00,1.48495,1.48515,1.48388,1.48435,137600000.0
2008-12-19 22:35:00,1.48435,1.48545,1.48405,1.48545,374400006.0
2008-12-19 22:40:00,1.48545,1.48775,1.48545,1.48745,188000000.0
2008-12-19 22:45:00,1.48735,1.48955,1.4867,1.48865,204125000.0
2008-12-19 22:50:00,1.48895,1.4914,1.4858,1.4914,588656000.0
2008-12-19 22:55:00,1.49115,1.49215,1.49035,1.49125,636800000.0
2008-12-19 23:00:00,1.49155,1.4929,1.49,1.49065,418056000.0
2008-12-19 23:05:00,1.4906,1.4909,1.48995,1.4903,207000000.0
2008-12-19 23:10:00,1.4905,1.49235,1.4899,1.4922,227800000.0
2008-12-19 23:15:00,1.49235,1.49335,1.49225,1.49325,166200000.0
2008-12-19 23:20:00,1.49325,1.49365,1.49195,1.4928,246600000.0
2008-12-19 23:25:00,1.4928,1.49395,1.4926,1.4927,216800000.0
2008-12-19 23:30:00,1.4926,1.4926,1.4906,1.4906,77600000.0
2008-12-19 23:35:00,1.4907,1.4915,1.4899,1.4915,131600000.0
2008-12-19 23:40:00,1.4915,1.49335,1.4915,1.49295,211200000.0
2008-12-19 23:45:00,1.49305,1.49316,1.49255,1.4926,181000000.0
2008-12-19 23:50:00,1.4926,1.49385,1.4919,1.4931,462100000.0
2008-12-19 23:55:00,1.49245,1.49375,1.49145,1.49255,438800000.0
2008-12-22 00:00:00,1.4948,1.4954,1.4944,1.4952,54400000.0
2008-12-22 00:05:00,1.4953,1.4954,1.4947,1.4951,40800000.0
2008-12-22 00:10:00,1.495,1.4952,1.495,1.4952,13600000.0
2008-12-22 00:20:00,1.4954,1.4954,1.4951,1.4954,40800000.0
2008-12-22 00:25:00,1.4953,1.4956,1.4952,1.4956,27200000.0
2008-12-22 00:30:00,1.4955,1.4957,1.4955,1.4955,68000000.0
2008-12-22 00:35:00,1.4956,1.4957,1.4955,1.4955,68000000.0
2008-12-22 00:40:00,1.4956,1.4962,1.4955,1.4962,27200000.0
2008-12-22 00:45:00,1.4964,1.4964,1.4961,1.4964,27200000.0
2008-12-22 00:50:00,1.4963,1.4972,1.4963,1.4972,40800000.0
2008-12-22 00:55:00,1.4973,1.4977,1.4968,1.497,68000000.0
2008-12-22 01:00:00,1.4969,1.497,1.4954,1.4955,68000000.0
2008-12-22 01:05:00,1.4954,1.4966,1.4954,1.4962,68000000.0
2008-12-22 01:10:00,1.4963,1.4972,1.4961,1.4972,68000000.0
2008-12-22 01:15:00,1.4971,1.4977,1.4967,1.4977,68000000.0
2008-12-22 01:20:00,1.4975,1.4975,1.497,1.4975,68000000.0
2008-12-22 01:25:00,1.4977,1.499,1.497,1.498,68000000.0
2008-12-22 01:30:00,1.4974,1.4982,1.4972,1.4974,68000000.0
2008-12-22 01:35:00,1.4971,1.4978,1.4971,1.4974,68000000.0
2008-12-22 01:40:00,1.4973,1.4979,1.4966,1.4974,54400000.0
2008-12-22 01:45:00,1.4977,1.4984,1.4972,1.4973,54400000.0
2008-12-22 01:50:00,1.4972,1.4972,1.4954,1.4954,68000000.0
2008-12-22 01:55:00,1.4953,1.4963,1.4953,1.4956,54400000.0
2008-12-22 02:00:00,1.49665,1.497,1.4948,1.4958,132200000.0
2008-12-22 02:05:00,1.4958,1.4968,1.4951,1.49605,221400000.0
2008-12-22 02:10:00,1.4961,1.497,1.49545,1.49695,204800000.0
2008-12-22 02:15:00,1.497,1.49755,1.4965,1.4972,258400000.0
2008-12-22 02:20:00,1.49705,1.49805,1.49655,1.4979,325200000.0
2008-12-22 02:25:00,1.49805,1.499,1.49715,1.4974,243000000.0
2008-12-22 02:30:00,1.4974,1.49805,1.4966,1.4971,235500000.0
2008-12-22 02:35:00,1.49715,1.49765,1.4968,1.49695,132100000.0
2008-12-22 02:40:00,1.497,1.4975,1.4968,1.49725,64000000.0
2008-12-22 02:45:00,1.4973,1.4981,1.4969,1.497,114200000.0
2008-12-22 02:50:00,1.497,1.497,1.49495,1.49495,299800000.0
2008-12-22 02:55:00,1.49495,1.496,1.49495,1.4955,163800000.0
2008-12-22 03:00:00,1.4955,1.4966,1.49535,1.49605,330800000.0
2008-12-22 03:05:00,1.49605,1.49655,1.4955,1.4956,86800000.0
2008-12-22 03:10:00,1.49545,1.4956,1.49485,1.4956,29000000.0
2008-12-22 03:15:00,1.4956,1.49595,1.4942,1.49505,79400000.0
2008-12-22 03:20:00,1.4949,1.4949,1.49428,1.4943,30000000.0
2008-12-22 03:25:00,1.4945,1.49501,1.4945,1.4949,48000000.0
2008-12-22 03:30:00,1.4949,1.4955,1.49485,1.495,151600000.0
2008-12-22 03:35:00,1.495,1.495,1.49422,1.495,150000000.0
2008-12-22 03:40:00,1.495,1.495,1.49435,1.49445,173000000.0
2008-12-22 03:45:00,1.49435,1.49489,1.49435,1.49471,161480000.0
2008-12-22 03:50:00,1.49475,1.4951,1.4947,1.4948,235000000.0
2008-12-22 03:55:00,1.4948,1.49505,1.49445,1.49455,290200000.0
2008-12-22 04:00:00,1.4945,1.49455,1.4935,1.4938,510600000.0
2008-12-22 04:05:00,1.4936,1.494,1.4931,1.4931,550400000.0
2008-12-22 04:10:00,1.49323,1.49357,1.493,1.49345,97480000.0
2008-12-22 04:15:00,1.49345,1.49375,1.49295,1.49343,144200000.0
2008-12-22 04:20:00,1.49352,1.49358,1.4931,1.49355,199400000.0
2008-12-22 04:25:00,1.49345,1.49375,1.49285,1.493,102200000.0
2008-12-22 04:30:00,1.49275,1.4935,1.49219,1.49335,105000000.0
2008-12-22 04:35:00,1.49335,1.49335,1.49265,1.49285,85800000.0
2008-12-22 04:40:00,1.4929,1.49305,1.49257,1.49295,145200000.0
2008-12-22 04:45:00,1.49285,1.49295,1.49258,1.49285,98200000.0
2008-12-22 04:50:00,1.4928,1.49375,1.4922,1.49365,162600000.0
2008-12-22 04:55:00,1.4937,1.4937,1.4928,1.49325,150400000.0
2008-12-22 05:00:00,1.49325,1.4934,1.49175,1.49185,539800001.0
2008-12-22 05:05:00,1.49125,1.4917,1.4892,1.4897,364400000.0
2008-12-22 05:10:00,1.4898,1.49035,1.4898,1.4899,163200000.0
2008-12-22 05:15:00,1.48985,1.4907,1.48965,1.49025,206800000.0
2008-12-22 05:20:00,1.49015,1.49025,1.4897,1.48995,79000000.0
2008-12-22 05:25:00,1.48995,1.4903,1.4885,1.4893,347400000.0
2008-12-22 05:30:00,1.4892,1.4897,1.48844,1.4888,207500000.0
2008-12-22 05:35:00,1.4888,1.4889,1.4888,1.48885,58400000.0
2008-12-22 05:40:00,1.48864,1.48905,1.48855,1.4888,177200000.0
2008-12-22 05:45:00,1.48895,1.48955,1.4886,1.48955,172000000.0
2008-12-22 05:50:00,1.48955,1.4897,1.48855,1.4892,250300000.0
2008-12-22 05:55:00,1.48935,1.48985,1.48925,1.4897,153600000.0
2008-12-22 06:00:00,1.4898,1.49102,1.48965,1.49102,338200000.0
2008-12-22 06:05:00,1.491,1.4912,1.49025,1.4911,201000000.0
2008-12-22 06:10:00,1.4911,1.4913,1.49055,1.49065,157600000.0
2008-12-22 06:15:00,1.49065,1.49065,1.4903,1.49055,99800000.0
2008-12-22 06:20:00,1.49055,1.49125,1.4903,1.4911,214600000.0
2008-12-22 06:25:00,1.49105,1.49105,1.4908,1.491,36000000.0
2008-12-22 06:30:00,1.491,1.49185,1.49085,1.49185,288600000.0
2008-12-22 06:35:00,1.4919,1.49405,1.49145,1.4938,356400000.0
2008-12-22 06:40:00,1.4939,1.4946,1.49375,1.49435,313100000.0
2008-12-22 06:45:00,1.49406,1.49435,1.49373,1.49415,309200000.0
2008-12-22 06:50:00,1.49415,1.49455,1.49405,1.49415,303200000.0
2008-12-22 06:55:00,1.49425,1.4943,1.49393,1.49415,70000000.0
2008-12-22 07:00:00,1.49415,1.49485,1.49415,1.49455,163600000.0
2008-12-22 07:05:00,1.49455,1.49475,1.49449,1.49475,219600000.0
2008-12-22 07:10:00,1.4948,1.4956,1.4948,1.49535,145600000.0
2008-12-22 07:15:00,1.49535,1.4957,1.4936,1.4939,774400000.0
2008-12-22 07:20:00,1.49338,1.49425,1.49338,1.49405,181800000.0
2008-12-22 07:25:00,1.49405,1.4948,1.4938,1.4942,224600000.0
2008-12-22 07:30:00,1.49425,1.49565,1.49405,1.49565,424800000.0
2008-12-22 07:35:00,1.4956,1.49625,1.49545,1.49605,401000000.0
2008-12-22 07:40:00,1.49605,1.49645,1.49355,1.4936,964700000.0
2008-12-22 07:45:00,1.49355,1.49445,1.4909,1.49445,1094000000.0
2008-12-22 07:50:00,1.4944,1.4944,1.49245,1.4932,386000000.0
2008-12-22 07:55:00,1.4933,1.4936,1.49232,1.4924,341600002.0
2008-12-22 08:00:00,1.49265,1.4928,1.49129,1.4918,245000000.0
2008-12-22 08:05:00,1.49195,1.49295,1.49145,1.4916,285800000.0
2008-12-22 08:10:00,1.49175,1.49365,1.49105,1.4912,472700000.0
2008-12-22 08:15:00,1.49145,1.49145,1.4908,1.4909,217400000.0
2008-12-22 08:20:00,1.49105,1.4911,1.4905,1.49095,119800000.0
2008-12-22 08:25:00,1.4909,1.4917,1.4909,1.49135,93600000.0
2008-12-22 08:30:00,1.49145,1.4915,1.4903,1.49057,339400000.0
2008-12-22 08:35:00,1.49095,1.4911,1.4899,1.49085,123600000.0
2008-12-22 08:40:00,1.49085,1.49085,1.48905,1.48995,390400000.0
2008-12-22 08:45:00,1.49005,1.4908,1.4894,1.49005,287800000.0
2008-12-22 08:50:00,1.49015,1.49155,1.4891,1.4911,503200000.0
2008-12-22 08:55:00,1.4911,1.49125,1.49055,1.4911,675200000.0
2008-12-22 09:00:00,1.4911,1.4926,1.49095,1.4917,644800000.0
2008-12-22 09:05:00,1.4917,1.49365,1.4917,1.49365,627800000.0
2008-12-22 09:10:00,1.49365,1.49365,1.49315,1.4935,435600000.0
2008-12-22 09:15:00,1.4935,1.49375,1.493,1.493,177810000.0
2008-12-22 09:20:00,1.493,1.4939,1.4924,1.49345,464129999.0
2008-12-22 09:25:00,1.49345,1.49545,1.4931,1.494,464290000.0
2008-12-22 09:30:00,1.494,1.4958,1.49015,1.49395,1209430000.0
2008-12-22 09:35:00,1.4939,1.49545,1.492,1.492,1604975000.0
2008-12-22 09:40:00,1.49205,1.49455,1.4908,1.4934,1157400000.0
2008-12-22 09:45:00,1.49295,1.4983,1.49295,1.4951,1640200001.0
2008-12-22 09:50:00,1.49525,1.4953,1.4933,1.4943,1378200000.0
2008-12-22 09:55:00,1.4943,1.49455,1.49025,1.4908,1155800000.0
2008-12-22 10:00:00,1.49085,1.4942,1.49085,1.4932,1274000000.0
2008-12-22 10:05:00,1.4932,1.4932,1.4922,1.49235,1030100000.0
2008-12-22 10:10:00,1.4923,1.4938,1.4923,1.49345,1175600000.0
2008-12-22 10:15:00,1.49355,1.4945,1.4921,1.4941,877600000.0
2008-12-22 10:20:00,1.4941,1.49465,1.4932,1.4942,754000000.0
2008-12-22 10:25:00,1.4942,1.495,1.4932,1.4949,836800000.0
2008-12-22 10:30:00,1.4949,1.4961,1.4947,1.49605,2423600000.0
2008-12-22 10:35:00,1.49565,1.49685,1.4955,1.4955,1376800000.0
2008-12-22 10:40:00,1.4955,1.49615,1.4902,1.49025,2466100000.0
2008-12-22 10:45:00,1.4903,1.49285,1.4896,1.49205,1702200000.0
2008-12-22 10:50:00,1.49195,1.49215,1.48905,1.49035,1315900000.0
2008-12-22 10:55:00,1.4904,1.4904,1.48535,1.48825,1969300000.0
2008-12-22 11:00:00,1.48835,1.48865,1.4859,1.48645,1352400000.0
2008-12-22 11:05:00,1.48645,1.4871,1.4849,1.4853,1534999999.0
2008-12-22 11:10:00,1.48545,1.4865,1.4849,1.4864,1426400000.0
2008-12-22 11:15:00,1.4864,1.4878,1.486,1.487,1300800000.0
2008-12-22 11:20:00,1.4872,1.4873,1.4863,1.4867,1108200000.0
2008-12-22 11:25:00,1.48665,1.48715,1.4861,1.48645,1187200000.0
2008-12-22 11:30:00,1.4864,1.48725,1.486,1.4867,1396000000.0
2008-12-22 11:35:00,1.4867,1.4876,1.48555,1.486,1397000000.0
2008-12-22 11:40:00,1.486,1.4871,1.48555,1.48655,1183600000.0
2008-12-22 11:45:00,1.48655,1.4867,1.4855,1.4858,1237000000.0
2008-12-22 11:50:00,1.48585,1.4897,1.4857,1.48965,1723000000.0
2008-12-22 11:55:00,1.48965,1.4908,1.48925,1.49075,1788800000.0
2008-12-22 12:00:00,1.49075,1.49075,1.48785,1.48855,1884000002.0
2008-12-22 12:05:00,1.48845,1.48865,1.48735,1.4883,2617700006.0
2008-12-22 12:10:00,1.4884,1.48865,1.4862,1.48675,2225399998.0
2008-12-22 12:15:00,1.48675,1.4872,1.4833,1.48335,1397600000.0
2008-12-22 12:20:00,1.48335,1.4852,1.48215,1.48295,2360200003.0
2008-12-22 12:25:00,1.48295,1.48515,1.4827,1.48425,1170400000.0
2008-12-22 12:30:00,1.48425,1.4843,1.4821,1.48245,1507599999.0
2008-12-22 12:35:00,1.48245,1.4826,1.47425,1.4751,1520400000.0
2008-12-22 12:40:00,1.47515,1.47815,1.47515,1.47675,1839900000.0
2008-12-22 12:45:00,1.4767,1.47785,1.4722,1.47345,1804700000.0
2008-12-22 12:50:00,1.47345,1.47345,1.4683,1.4711,1778200000.0
2008-12-22 12:55:00,1.4711,1.47125,1.46835,1.47015,1815199999.0
2008-12-22 13:00:00,1.4702,1.4724,1.46895,1.4722,1660800000.0
2008-12-22 13:05:00,1.4722,1.47745,1.47185,1.47285,1991800000.0
2008-12-22 13:10:00,1.4728,1.4755,1.4726,1.47505,1149600000.0
2008-12-22 13:15:00,1.47505,1.47665,1.4739,1.47575,1229800000.0
2008-12-22 13:20:00,1.47575,1.47595,1.47395,1.4746,960200000.0
2008-12-22 13:25:00,1.4746,1.47665,1.47445,1.47665,1173200000.0
2008-12-22 13:30:00,1.47665,1.47665,1.47405,1.47605,1386890000.0
2008-12-22 13:35:00,1.47595,1.4761,1.47395,1.47545,996000000.0
2008-12-22 13:40:00,1.4754,1.4802,1.4754,1.47905,1296900000.0
2008-12-22 13:45:00,1.47895,1.479,1.47595,1.47705,1109090000.0
2008-12-22 13:50:00,1.4771,1.4797,1.4768,1.479,1217200000.0
2008-12-22 13:55:00,1.479,1.48255,1.47845,1.4799,1859790000.0
2008-12-22 14:00:00,1.47945,1.48285,1.47945,1.48195,1433800000.0
2008-12-22 14:05:00,1.48195,1.4835,1.4815,1.4819,1374200000.0
2008-12-22 14:10:00,1.4818,1.4838,1.48055,1.482,1268800000.0
2008-12-22 14:15:00,1.482,1.4822,1.47815,1.4797,1540400000.0
2008-12-22 14:20:00,1.47965,1.4798,1.4763,1.47645,1635280000.0
2008-12-22 14:25:00,1.47645,1.47785,1.47535,1.47785,1423600000.0
2008-12-22 14:30:00,1.47785,1.4791,1.47765,1.47865,1284400000.0
2008-12-22 14:35:00,1.47865,1.48005,1.4784,1.4794,1082800000.0
2008-12-22 14:40:00,1.47955,1.4821,1.47935,1.47935,1477480000.0
2008-12-22 14:45:00,1.47935,1.4808,1.4792,1.4796,830000000.0
2008-12-22 14:50:00,1.4796,1.481,1.4787,1.4794,999299998.0
2008-12-22 14:55:00,1.4793,1.47995,1.47865,1.47985,840400000.0
2008-12-22 15:00:00,1.47985,1.4819,1.4798,1.481,1584200000.0
2008-12-22 15:05:00,1.481,1.481,1.4786,1.4795,1167100000.0
2008-12-22 15:10:00,1.4795,1.48125,1.4779,1.481,1262000000.0
2008-12-22 15:15:00,1.4811,1.48255,1.48,1.4804,1214400000.0
2008-12-22 15:20:00,1.4804,1.48135,1.48,1.4811,920300000.0
2008-12-22 15:25:00,1.4811,1.48175,1.48035,1.4813,1184100001.0
2008-12-22 15:30:00,1.4813,1.48195,1.48015,1.4818,1223100000.0
2008-12-22 15:35:00,1.4818,1.48405,1.4817,1.4835,1591099999.0
2008-12-22 15:40:00,1.4835,1.4837,1.4824,1.48295,1023300000.0
2008-12-22 15:45:00,1.48295,1.4836,1.4812,1.4815,1583300000.0
2008-12-22 15:50:00,1.4815,1.48525,1.4814,1.48385,1393199999.0
2008-12-22 15:55:00,1.48395,1.4842,1.4819,1.48315,1560700000.0
2008-12-22 16:00:00,1.4827,1.48345,1.4811,1.48135,1133000000.0
2008-12-22 16:05:00,1.48135,1.483,1.48115,1.4819,1276700000.0
2008-12-22 16:10:00,1.4819,1.4824,1.4814,1.48225,690900000.0
2008-12-22 16:15:00,1.48225,1.48225,1.4803,1.48075,725600000.0
2008-12-22 16:20:00,1.48065,1.48245,1.4805,1.48145,1101000000.0
2008-12-22 16:25:00,1.48145,1.4825,1.4802,1.4808,798500000.0
2008-12-22 16:30:00,1.48085,1.4809,1.47945,1.4797,931800000.0
2008-12-22 16:35:00,1.47965,1.4801,1.4786,1.47945,1214200000.0
2008-12-22 16:40:00,1.47945,1.48035,1.4794,1.48,733900000.0
2008-12-22 16:45:00,1.48,1.48055,1.47955,1.48005,934800000.0
2008-12-22 16:50:00,1.48005,1.4806,1.4797,1.4803,864800000.0
2008-12-22 16:55:00,1.4803,1.48075,1.4797,1.48045,1370000004.0
2008-12-22 17:00:00,1.48045,1.4813,1.4802,1.48065,1414999998.0
2008-12-22 17:05:00,1.48065,1.48065,1.47585,1.4769,1332900000.0
2008-12-22 17:10:00,1.4769,1.4773,1.47405,1.4743,2229500000.0
2008-12-22 17:15:00,1.4743,1.47635,1.47425,1.47455,1763000000.0
2008-12-22 17:20:00,1.47455,1.47455,1.4726,1.4734,1308800000.0
2008-12-22 17:25:00,1.4734,1.4753,1.473,1.4753,914400000.0
2008-12-22 17:30:00,1.4754,1.4754,1.47385,1.4747,877000000.0
2008-12-22 17:35:00,1.47475,1.4756,1.4744,1.4756,1288000000.0
2008-12-22 17:40:00,1.4755,1.47635,1.4748,1.4763,1632400000.0
2008-12-22 17:45:00,1.4763,1.4769,1.47465,1.47655,1566300000.0
2008-12-22 17:50:00,1.47655,1.4771,1.4745,1.47545,2325800000.0
2008-12-22 17:55:00,1.47535,1.4757,1.47225,1.47325,1964799998.0
2008-12-22 18:00:00,1.4731,1.47555,1.47215,1.4726,1654600000.0
2008-12-22 18:05:00,1.4726,1.4739,1.4716,1.4736,1073270000.0
2008-12-22 18:10:00,1.47355,1.4745,1.4731,1.4737,505200000.0
2008-12-22 18:15:00,1.47365,1.47435,1.4732,1.47385,591600000.0
2008-12-22 18:20:00,1.47405,1.47405,1.4703,1.4714,1410100000.0
2008-12-22 18:25:00,1.4714,1.47425,1.4714,1.47415,1487600000.0
2008-12-22 18:30:00,1.47425,1.4768,1.47385,1.4763,1502700000.0
2008-12-22 18:35:00,1.4763,1.47715,1.47595,1.4765,1172400000.0
2008-12-22 18:40:00,1.4765,1.4769,1.47575,1.47635,1038800000.0
2008-12-22 18:45:00,1.4764,1.4768,1.4754,1.4761,1473000000.0
2008-12-22 18:50:00,1.47615,1.48065,1.47595,1.48065,1481200000.0
2008-12-22 18:55:00,1.48065,1.4811,1.47955,1.48015,908400000.0
2008-12-22 19:00:00,1.4798,1.4802,1.47845,1.47855,435200000.0
2008-12-22 19:05:00,1.47855,1.4801,1.47825,1.4799,450400000.0
2008-12-22 19:10:00,1.48,1.4802,1.4796,1.47975,276800000.0
2008-12-22 19:15:00,1.4799,1.48055,1.4795,1.48015,718000000.0
2008-12-22 19:20:00,1.48015,1.48075,1.4799,1.48075,384600000.0
2008-12-22 19:25:00,1.48075,1.48275,1.4807,1.48165,469500000.0
2008-12-22 19:30:00,1.48165,1.48265,1.48145,1.4823,323800000.0
2008-12-22 19:35:00,1.48235,1.4841,1.48215,1.4841,269700000.0
2008-12-22 19:40:00,1.4841,1.4852,1.4826,1.4844,411700000.0
2008-12-22 19:45:00,1.4845,1.48535,1.48195,1.48215,630200000.0
2008-12-22 19:50:00,1.48205,1.48315,1.48165,1.4826,368500000.0
2008-12-22 19:55:00,1.4826,1.4829,1.4815,1.482,484600000.0
2008-12-22 20:00:00,1.482,1.48235,1.4816,1.48215,352000000.0
2008-12-22 20:05:00,1.4822,1.48265,1.4816,1.4822,290200000.0
2008-12-22 20:10:00,1.4823,1.4826,1.48215,1.4823,201600000.0
2008-12-22 20:15:00,1.48235,1.48325,1.48235,1.48255,134000000.0
2008-12-22 20:20:00,1.48255,1.4829,1.48165,1.4818,307800000.0
2008-12-22 20:25:00,1.4818,1.483,1.4797,1.4826,463600000.0
2008-12-22 20:30:00,1.4826,1.4831,1.482,1.48275,128800000.0
2008-12-22 20:35:00,1.48275,1.48285,1.48185,1.4821,128600000.0
2008-12-22 20:40:00,1.4821,1.4834,1.48205,1.48325,210000000.0
2008-12-22 20:45:00,1.48325,1.4834,1.4827,1.48315,252200000.0
2008-12-22 20:50:00,1.4832,1.48325,1.48295,1.48295,89200000.0
2008-12-22 20:55:00,1.48295,1.4834,1.4829,1.48335,303800000.0
2008-12-22 21:00:00,1.48335,1.48415,1.4831,1.48415,209800000.0
2008-12-22 21:05:00,1.48415,1.485,1.48415,1.4846,364800000.0
2008-12-22 21:10:00,1.4846,1.4856,1.4845,1.4849,281000000.0
2008-12-22 21:15:00,1.4849,1.4856,1.4846,1.4846,311600000.0
2008-12-22 21:20:00,1.4846,1.4855,1.48455,1.48505,189800000.0
2008-12-22 21:25:00,1.48525,1.4855,1.4843,1.4845,419000000.0
2008-12-22 21:30:00,1.48465,1.4857,1.48465,1.48555,162800000.0
2008-12-22 21:35:00,1.48545,1.48665,1.4854,1.4859,368400000.0
2008-12-22 21:40:00,1.48595,1.4863,1.48585,1.4859,123600000.0
2008-12-22 21:45:00,1.486,1.4862,1.4853,1.4857,293800000.0
2008-12-22 21:50:00,1.4857,1.48615,1.48555,1.48595,334600000.0
2008-12-22 21:55:00,1.48595,1.48635,1.48585,1.48635,195800000.0
2008-12-22 22:00:00,1.48635,1.48635,1.48525,1.48525,114000000.0
2008-12-22 22:05:00,1.4848,1.4855,1.4847,1.4851,176000000.0
2008-12-22 22:10:00,1.4851,1.48515,1.4844,1.4848,254400000.0
2008-12-22 22:15:00,1.4848,1.4848,1.48375,1.4838,170600000.0
2008-12-22 22:20:00,1.4837,1.48435,1.4837,1.48435,195600000.0
2008-12-22 22:25:00,1.4843,1.48435,1.48315,1.4832,212800000.0
2008-12-22 22:30:00,1.4832,1.48405,1.48315,1.4835,149300000.0
2008-12-22 22:35:00,1.4835,1.4837,1.48285,1.48295,123600000.0
2008-12-22 22:40:00,1.4829,1.48365,1.4829,1.4834,155200000.0
2008-12-22 22:45:00,1.4834,1.48495,1.4833,1.48495,207600000.0
2008-12-22 22:50:00,1.48495,1.48495,1.4842,1.4842,105700000.0
2008-12-22 22:55:00,1.4842,1.4844,1.4822,1.48245,474500000.0
2008-12-22 23:00:00,1.48245,1.4832,1.4824,1.48275,150800000.0
2008-12-22 23:05:00,1.48237,1.48375,1.48237,1.4828,239400000.0
2008-12-22 23:10:00,1.4829,1.4844,1.4829,1.48405,161800000.0
2008-12-22 23:15:00,1.484,1.48415,1.48345,1.4837,95200000.0
2008-12-22 23:20:00,1.4836,1.4838,1.48345,1.4836,75700000.0
2008-12-22 23:25:00,1.4836,1.4847,1.4833,1.4833,475999990.0
2008-12-22 23:30:00,1.4835,1.48395,1.4817,1.4825,567400000.0
2008-12-22 23:35:00,1.4824,1.4834,1.4823,1.4834,221500000.0
2008-12-22 23:40:00,1.4833,1.48355,1.48329,1.48329,47800000.0
2008-12-22 23:45:00,1.4834,1.4836,1.48225,1.48255,330200000.0
2008-12-22 23:50:00,1.48255,1.4827,1.48235,1.4825,48800000.0
2008-12-22 23:55:00,1.4825,1.4832,1.4818,1.4819,199200000.0
2008-12-23 00:00:00,1.48155,1.48235,1.48095,1.48175,179200000.0
2008-12-23 00:05:00,1.48165,1.4829,1.48165,1.48235,85200000.0
2008-12-23 00:10:00,1.4823,1.48275,1.4808,1.48135,251800000.0
2008-12-23 00:15:00,1.4816,1.4821,1.48132,1.4821,64800000.0
2008-12-23 00:20:00,1.48205,1.48225,1.48205,1.48205,29000000.0
2008-12-23 00:25:00,1.4816,1.48233,1.48145,1.48233,68600000.0
2008-12-23 00:30:00,1.48195,1.48255,1.48195,1.48225,199200000.0
2008-12-23 00:35:00,1.48205,1.48217,1.48175,1.482,99400000.0
2008-12-23 00:40:00,1.48215,1.48225,1.48152,1.48165,101600000.0
2008-12-23 00:45:00,1.48182,1.482,1.48114,1.482,144800000.0
2008-12-23 00:50:00,1.4817,1.48185,1.4817,1.48175,96000000.0
2008-12-23 00:55:00,1.48168,1.482,1.48157,1.48185,45800000.0
2008-12-23 01:00:00,1.482,1.4821,1.48097,1.482,112800000.0
2008-12-23 01:05:00,1.482,1.4829,1.482,1.4821,127200000.0
2008-12-23 01:10:00,1.48215,1.48245,1.48205,1.48225,37400000.0
2008-12-23 01:15:00,1.48225,1.4823,1.48175,1.48195,66400000.0
2008-12-23 01:20:00,1.4821,1.48225,1.48175,1.48205,57400000.0
2008-12-23 01:25:00,1.48185,1.48205,1.48127,1.48195,36200000.0
2008-12-23 01:30:00,1.4821,1.4821,1.4819,1.4821,19200000.0
2008-12-23 01:35:00,1.4821,1.4821,1.48175,1.48175,59200000.0
2008-12-23 01:40:00,1.48205,1.48215,1.48107,1.4821,61800000.0
2008-12-23 01:45:00,1.482,1.48235,1.48116,1.48183,53400000.0
2008-12-23 01:50:00,1.48175,1.48235,1.48154,1.48182,63200000.0
2008-12-23 01:55:00,1.482,1.48215,1.48118,1.48183,57400000.0
2008-12-23 02:00:00,1.48158,1.4823,1.48153,1.48196,109600000.0
2008-12-23 02:05:00,1.48178,1.48236,1.47991,1.48088,137400000.0
2008-12-23 02:10:00,1.48104,1.48132,1.48036,1.48132,102800000.0
2008-12-23 02:15:00,1.48103,1.48179,1.48086,1.48148,148600000.0
2008-12-23 02:20:00,1.48137,1.48255,1.48096,1.48255,82600000.0
2008-12-23 02:25:00,1.48228,1.48264,1.48174,1.48205,96400000.0
2008-12-23 02:30:00,1.48239,1.4824,1.48145,1.48175,84600000.0
2008-12-23 02:35:00,1.48181,1.48221,1.48149,1.48169,60200000.0
2008-12-23 02:40:00,1.48211,1.4826,1.48127,1.48255,72000000.0
2008-12-23 02:45:00,1.4826,1.48275,1.4822,1.4823,100200000.0
2008-12-23 02:50:00,1.4823,1.4825,1.48185,1.48205,104800000.0
2008-12-23 02:55:00,1.48205,1.4824,1.48159,1.4819,104399997.0
2008-12-23 03:00:00,1.4819,1.4825,1.4819,1.4824,28800000.0
2008-12-23 03:05:00,1.4824,1.48275,1.48235,1.4827,37600000.0
2008-12-23 03:10:00,1.4827,1.4832,1.4824,1.4826,201800000.0
2008-12-23 03:15:00,1.4826,1.4832,1.48255,1.4829,163400000.0
2008-12-23 03:20:00,1.4828,1.483,1.4828,1.48295,44000000.0
2008-12-23 03:25:00,1.48295,1.483,1.48205,1.48215,152800000.0
2008-12-23 03:30:00,1.48215,1.48215,1.48175,1.48175,67200000.0
2008-12-23 03:35:00,1.48175,1.4823,1.4814,1.48195,180600000.0
2008-12-23 03:40:00,1.4819,1.4823,1.481,1.481,200000000.0
2008-12-23 03:45:00,1.48105,1.4817,1.48105,1.4815,324400000.0
2008-12-23 03:50:00,1.4815,1.4821,1.48125,1.482,174600000.0
2008-12-23 03:55:00,1.4818,1.4831,1.4818,1.4831,131600000.0
2008-12-23 04:00:00,1.4832,1.4835,1.48255,1.48255,216600000.0
2008-12-23 04:05:00,1.4825,1.4825,1.48194,1.48225,125160000.0
2008-12-23 04:10:00,1.48245,1.48255,1.4822,1.48245,52000000.0
2008-12-23 04:15:00,1.48255,1.4827,1.48245,1.48255,48200000.0
2008-12-23 04:20:00,1.48255,1.48255,1.4824,1.4824,106400000.0
2008-12-23 04:25:00,1.4824,1.48325,1.4824,1.483,85800000.0
2008-12-23 04:30:00,1.483,1.48335,1.483,1.4832,52400000.0
2008-12-23 04:35:00,1.4832,1.48335,1.4832,1.48335,28400000.0
2008-12-23 04:40:00,1.4832,1.4832,1.48278,1.48295,97800000.0
2008-12-23 04:45:00,1.48285,1.4829,1.4824,1.48265,59200000.0
2008-12-23 04:50:00,1.48265,1.48415,1.4825,1.48415,180000000.0
2008-12-23 04:55:00,1.4841,1.4842,1.48325,1.48375,225000000.0
2008-12-23 05:00:00,1.4838,1.48445,1.4837,1.48405,82600000.0
2008-12-23 05:05:00,1.48375,1.48415,1.48375,1.484,140400000.0
2008-12-23 05:10:00,1.484,1.48443,1.48369,1.48425,431600000.0
2008-12-23 05:15:00,1.48425,1.4843,1.48405,1.48405,72000000.0
2008-12-23 05:20:00,1.48415,1.48455,1.4834,1.4837,107600000.0
2008-12-23 05:25:00,1.4837,1.48445,1.4836,1.48395,137400000.0
2008-12-23 05:30:00,1.4838,1.48425,1.48315,1.48425,146800000.0
2008-12-23 05:35:00,1.48425,1.48435,1.48405,1.4843,94800000.0
2008-12-23 05:40:00,1.4842,1.48435,1.48318,1.4834,164000000.0
2008-12-23 05:45:00,1.48333,1.4836,1.48321,1.4836,110400000.0
2008-12-23 05:50:00,1.4838,1.48415,1.4838,1.48415,162000000.0
2008-12-23 05:55:00,1.48405,1.48455,1.48405,1.48455,40400000.0
2008-12-23 06:00:00,1.4845,1.48465,1.48415,1.48425,53400000.0
2008-12-23 06:05:00,1.48425,1.48445,1.48415,1.48445,98800000.0
2008-12-23 06:10:00,1.48445,1.48445,1.48405,1.48425,101200000.0
2008-12-23 06:15:00,1.48415,1.48425,1.48385,1.48385,55400000.0
2008-12-23 06:20:00,1.48395,1.48475,1.48385,1.48475,108800000.0
2008-12-23 06:25:00,1.4847,1.48475,1.48385,1.484,109600000.0
2008-12-23 06:30:00,1.484,1.4843,1.4839,1.484,110400000.0
2008-12-23 06:35:00,1.484,1.4843,1.4839,1.4841,103600000.0
2008-12-23 06:40:00,1.48425,1.48425,1.4822,1.48255,379800000.0
2008-12-23 06:45:00,1.4825,1.4826,1.4823,1.48255,108000000.0
2008-12-23 06:50:00,1.4826,1.483,1.4823,1.483,166200000.0
2008-12-23 06:55:00,1.483,1.48325,1.48295,1.48295,91800000.0
2008-12-23 07:00:00,1.48295,1.483,1.48055,1.48065,430600000.0
2008-12-23 07:05:00,1.48065,1.48195,1.48045,1.4814,202400000.0
2008-12-23 07:10:00,1.4814,1.48235,1.4813,1.48145,351300001.0
2008-12-23 07:15:00,1.48145,1.4817,1.4814,1.4816,106400000.0
2008-12-23 07:20:00,1.4816,1.4818,1.4816,1.48165,45200000.0
2008-12-23 07:25:00,1.4817,1.48205,1.48145,1.4816,84200000.0
2008-12-23 07:30:00,1.48165,1.4817,1.48127,1.48165,106400000.0
2008-12-23 07:35:00,1.4817,1.4817,1.48122,1.48165,82600000.0
2008-12-23 07:40:00,1.48165,1.48165,1.48105,1.4813,179200000.0
2008-12-23 07:45:00,1.4813,1.4813,1.4808,1.48095,71000000.0
2008-12-23 07:50:00,1.48085,1.4809,1.48015,1.4805,180400000.0
2008-12-23 07:55:00,1.48035,1.48075,1.48016,1.48031,268800003.0
2008-12-23 08:00:00,1.4807,1.48205,1.48035,1.4818,301000000.0
2008-12-23 08:05:00,1.4818,1.48185,1.48055,1.4814,251800000.0
2008-12-23 08:10:00,1.48145,1.48225,1.4813,1.48225,76800000.0
2008-12-23 08:15:00,1.4824,1.4824,1.482,1.48235,56000000.0
2008-12-23 08:20:00,1.48235,1.48255,1.48195,1.482,173800000.0
2008-12-23 08:25:00,1.482,1.48265,1.4816,1.48235,157200000.0
2008-12-23 08:30:00,1.48235,1.4833,1.48235,1.4833,170000000.0
2008-12-23 08:35:00,1.48335,1.4841,1.483,1.4835,182800000.0
2008-12-23 08:40:00,1.48345,1.4837,1.48195,1.4823,245600000.0
2008-12-23 08:45:00,1.48235,1.48235,1.48185,1.48195,90400000.0
2008-12-23 08:50:00,1.482,1.48265,1.4818,1.4819,119200000.0
2008-12-23 08:55:00,1.48195,1.48275,1.48145,1.48225,255000000.0
2008-12-23 09:00:00,1.48215,1.48265,1.4821,1.4821,223800000.0
2008-12-23 09:05:00,1.4821,1.4821,1.4816,1.482,205800000.0
2008-12-23 09:10:00,1.48205,1.48305,1.48185,1.482,274000000.0
2008-12-23 09:15:00,1.482,1.48525,1.482,1.48485,578600000.0
2008-12-23 09:20:00,1.48485,1.48495,1.4838,1.48415,398000000.0
2008-12-23 09:25:00,1.4842,1.4852,1.48305,1.48345,593904998.0
2008-12-23 09:30:00,1.4834,1.4846,1.4829,1.48365,404000000.0
2008-12-23 09:35:00,1.48365,1.4846,1.48365,1.484,332700000.0
2008-12-23 09:40:00,1.48395,1.4846,1.4833,1.4846,325800000.0
2008-12-23 09:45:00,1.4845,1.48465,1.4838,1.48435,364600000.0
2008-12-23 09:50:00,1.4844,1.48475,1.4796,1.48175,977600002.0
2008-12-23 09:55:00,1.4819,1.4832,1.48155,1.4832,545200000.0
2008-12-23 10:00:00,1.4832,1.4835,1.48185,1.4833,621500000.0
2008-12-23 10:05:00,1.4831,1.48375,1.4825,1.48335,509400000.0
2008-12-23 10:10:00,1.4834,1.48505,1.4829,1.4843,666500000.0
2008-12-23 10:15:00,1.4844,1.48675,1.48395,1.4847,828000000.0
2008-12-23 10:20:00,1.4847,1.48475,1.48315,1.4846,717600000.0
2008-12-23 10:25:00,1.48465,1.48635,1.4845,1.4851,779400000.0
2008-12-23 10:30:00,1.4851,1.48675,1.48505,1.4863,716500000.0
2008-12-23 10:35:00,1.48635,1.4878,1.48625,1.4878,809400000.0
2008-12-23 10:40:00,1.48765,1.4897,1.4865,1.48675,899100000.0
2008-12-23 10:45:00,1.48675,1.4872,1.4857,1.48695,1019400000.0
2008-12-23 10:50:00,1.4869,1.4871,1.48575,1.48585,694500000.0
2008-12-23 10:55:00,1.48575,1.48585,1.4834,1.4842,1556700000.0
2008-12-23 11:00:00,1.4842,1.48515,1.48385,1.4844,948300000.0
2008-12-23 11:05:00,1.4843,1.48465,1.48385,1.4844,694600000.0
2008-12-23 11:10:00,1.48425,1.48475,1.48405,1.48465,639000000.0
2008-12-23 11:15:00,1.48465,1.48485,1.4829,1.4829,480600000.0
2008-12-23 11:20:00,1.4829,1.4836,1.48165,1.482,1225300000.0
2008-12-23 11:25:00,1.48205,1.48265,1.48065,1.4814,1307000000.0
2008-12-23 11:30:00,1.4814,1.4816,1.4788,1.47905,1356000000.0
2008-12-23 11:35:00,1.479,1.48035,1.4787,1.4792,806200000.0
2008-12-23 11:40:00,1.4792,1.4798,1.47845,1.47975,630400000.0
2008-12-23 11:45:00,1.47975,1.47985,1.4776,1.4794,1087000000.0
2008-12-23 11:50:00,1.4794,1.48025,1.47915,1.47945,1007200000.0
2008-12-23 11:55:00,1.47955,1.4823,1.4795,1.47985,816000000.0
2008-12-23 12:00:00,1.4798,1.4806,1.4783,1.48055,892300000.0
2008-12-23 12:05:00,1.4805,1.4808,1.47895,1.48045,906900000.0
2008-12-23 12:10:00,1.4805,1.48075,1.4794,1.47955,824300000.0
2008-12-23 12:15:00,1.47955,1.4801,1.47885,1.4795,783500001.0
2008-12-23 12:20:00,1.4795,1.47975,1.478,1.478,993300000.0
2008-12-23 12:25:00,1.47815,1.4791,1.478,1.4785,1053800000.0
2008-12-23 12:30:00,1.4785,1.4792,1.4781,1.4791,419200000.0
2008-12-23 12:35:00,1.4791,1.48075,1.479,1.4798,1456500000.0
2008-12-23 12:40:00,1.4798,1.48045,1.4786,1.47905,1357800000.0
2008-12-23 12:45:00,1.4791,1.47985,1.47705,1.4776,797400000.0
2008-12-23 12:50:00,1.4776,1.47905,1.4773,1.47765,826800000.0
2008-12-23 12:55:00,1.4775,1.47765,1.4756,1.4757,884800000.0
2008-12-23 13:00:00,1.4757,1.4774,1.4753,1.4771,1131100000.0
2008-12-23 13:05:00,1.4771,1.4775,1.47635,1.4765,622200000.0
2008-12-23 13:10:00,1.4765,1.4779,1.47645,1.4777,824100000.0
2008-12-23 13:15:00,1.4777,1.4785,1.47705,1.47825,1309200000.0
2008-12-23 13:20:00,1.47825,1.48055,1.47825,1.48045,1216500001.0
2008-12-23 13:25:00,1.48045,1.48065,1.479,1.47905,1592099998.0
2008-12-23 13:30:00,1.47895,1.4792,1.477,1.47795,1286599999.0
2008-12-23 13:35:00,1.47795,1.48,1.47785,1.47835,1292950000.0
2008-12-23 13:40:00,1.4784,1.47865,1.4768,1.4783,1240575000.0
2008-12-23 13:45:00,1.47825,1.4792,1.47775,1.4787,675200000.0
2008-12-23 13:50:00,1.4788,1.47935,1.47805,1.4784,935900000.0
2008-12-23 13:55:00,1.47845,1.4787,1.47785,1.478,519500000.0
2008-12-23 14:00:00,1.4778,1.4785,1.4775,1.47815,544600000.0
2008-12-23 14:05:00,1.47815,1.4798,1.4777,1.4795,1169099995.0
2008-12-23 14:10:00,1.4795,1.4828,1.4792,1.4812,1096600001.0
2008-12-23 14:15:00,1.4814,1.4819,1.4805,1.4809,648600000.0
2008-12-23 14:20:00,1.48085,1.4809,1.48015,1.48035,371400000.0
2008-12-23 14:25:00,1.4803,1.4813,1.4803,1.4804,597400000.0
2008-12-23 14:30:00,1.48045,1.4818,1.48035,1.48155,910800000.0
2008-12-23 14:35:00,1.4816,1.4817,1.48045,1.4807,1466800000.0
2008-12-23 14:40:00,1.4807,1.48225,1.4807,1.48195,1073800000.0
2008-12-23 14:45:00,1.4819,1.4843,1.4819,1.4832,1050400000.0
2008-12-23 14:50:00,1.4832,1.4833,1.48205,1.483,929000000.0
2008-12-23 14:55:00,1.483,1.48435,1.48265,1.48265,742100000.0
2008-12-23 15:00:00,1.48275,1.4841,1.4824,1.483,882000000.0
2008-12-23 15:05:00,1.48295,1.4833,1.48075,1.4818,828600000.0
2008-12-23 15:10:00,1.4817,1.48205,1.4808,1.481,724200000.0
2008-12-23 15:15:00,1.481,1.4818,1.48075,1.48175,558200000.0
2008-12-23 15:20:00,1.48175,1.48205,1.4807,1.4819,787099999.0
2008-12-23 15:25:00,1.48195,1.48205,1.48075,1.48095,1072800000.0
2008-12-23 15:30:00,1.48095,1.48225,1.4809,1.4817,1348600000.0
2008-12-23 15:35:00,1.48165,1.4829,1.4816,1.48265,736600000.0
2008-12-23 15:40:00,1.48255,1.4828,1.4813,1.4813,807200000.0
2008-12-23 15:45:00,1.48135,1.48185,1.48045,1.4813,699400000.0
2008-12-23 15:50:00,1.4813,1.48185,1.4806,1.4815,721800000.0
2008-12-23 15:55:00,1.4815,1.4834,1.4814,1.4833,520600000.0
2008-12-23 16:00:00,1.4831,1.4845,1.4818,1.4845,1613500000.0
2008-12-23 16:05:00,1.48435,1.4853,1.48345,1.48385,1590000000.0
2008-12-23 16:10:00,1.48385,1.4847,1.4834,1.4843,650400000.0
2008-12-23 16:15:00,1.4843,1.48435,1.48335,1.48345,960600000.0
2008-12-23 16:20:00,1.48345,1.48415,1.48215,1.4829,1679300000.0
2008-12-23 16:25:00,1.483,1.4837,1.48275,1.4832,1119800000.0
2008-12-23 16:30:00,1.48335,1.48405,1.48285,1.48305,947000000.0
2008-12-23 16:35:00,1.48305,1.4832,1.482,1.48245,998000001.0
2008-12-23 16:40:00,1.48265,1.48305,1.48135,1.4816,1360999999.0
2008-12-23 16:45:00,1.4816,1.4816,1.4796,1.4796,1299200001.0
2008-12-23 16:50:00,1.4796,1.4808,1.47955,1.48075,1585000000.0
2008-12-23 16:55:00,1.48075,1.48095,1.47935,1.4798,971000000.0
2008-12-23 17:00:00,1.47995,1.4806,1.4796,1.48015,763600000.0
2008-12-23 17:05:00,1.48015,1.4805,1.4798,1.48,503800000.0
2008-12-23 17:10:00,1.47995,1.48015,1.47885,1.4797,940000000.0
2008-12-23 17:15:00,1.4798,1.4804,1.4793,1.48035,1293100000.0
2008-12-23 17:20:00,1.4802,1.4809,1.47915,1.47985,997000000.0
2008-12-23 17:25:00,1.47985,1.4804,1.4795,1.4795,789400000.0
2008-12-23 17:30:00,1.47955,1.47995,1.47855,1.4793,803800000.0
2008-12-23 17:35:00,1.4793,1.4793,1.4762,1.4766,1136720000.0
2008-12-23 17:40:00,1.47655,1.47735,1.4754,1.47585,905900000.0
2008-12-23 17:45:00,1.47605,1.4763,1.47375,1.4746,830200000.0
2008-12-23 17:50:00,1.4746,1.47465,1.4708,1.4709,1466600000.0
2008-12-23 17:55:00,1.4709,1.4716,1.46855,1.4691,1219239999.0
2008-12-23 18:00:00,1.4691,1.4716,1.4691,1.47075,934880001.0
2008-12-23 18:05:00,1.47065,1.4715,1.4703,1.4714,835279999.0
2008-12-23 18:10:00,1.4714,1.47195,1.47095,1.4716,1034800000.0
2008-12-23 18:15:00,1.4716,1.47195,1.4704,1.471,692680000.0
2008-12-23 18:20:00,1.471,1.47145,1.46695,1.4677,1226200000.0
2008-12-23 18:25:00,1.4677,1.47135,1.4673,1.4713,1553400001.0
2008-12-23 18:30:00,1.4713,1.47265,1.4711,1.4725,869400000.0
2008-12-23 18:35:00,1.47255,1.47365,1.4719,1.4722,866600000.0
2008-12-23 18:40:00,1.47215,1.4735,1.47195,1.47335,432399999.0
2008-12-23 18:45:00,1.47335,1.4741,1.4732,1.4738,908000002.0
2008-12-23 18:50:00,1.47375,1.47395,1.4727,1.4734,697400003.0
2008-12-23 18:55:00,1.4736,1.4767,1.4733,1.476,666100000.0
2008-12-23 19:00:00,1.47605,1.4774,1.4727,1.4727,1178580000.0
2008-12-23 19:05:00,1.4728,1.47445,1.4724,1.4734,647440000.0
2008-12-23 19:10:00,1.4733,1.47385,1.4702,1.4709,775400000.0
2008-12-23 19:15:00,1.4709,1.4718,1.4699,1.4717,1066860000.0
2008-12-23 19:20:00,1.4717,1.47205,1.47075,1.47135,926000000.0
2008-12-23 19:25:00,1.4713,1.47185,1.47045,1.4707,515800000.0
2008-12-23 19:30:00,1.4707,1.4712,1.4705,1.47095,500800000.0
2008-12-23 19:35:00,1.4711,1.47145,1.4711,1.47115,277600000.0
2008-12-23 19:40:00,1.47115,1.47115,1.47035,1.47045,528400000.0
2008-12-23 19:45:00,1.47045,1.47045,1.46985,1.47045,802799995.0
2008-12-23 19:50:00,1.47035,1.4706,1.47005,1.4706,232600000.0
2008-12-23 19:55:00,1.4706,1.47065,1.47005,1.47015,794600000.0
2008-12-23 20:00:00,1.47025,1.47075,1.47015,1.4707,346800001.0
2008-12-23 20:05:00,1.4707,1.471,1.4706,1.4707,292000000.0
2008-12-23 20:10:00,1.4707,1.47085,1.4705,1.4705,352000000.0
2008-12-23 20:15:00,1.4705,1.4707,1.47035,1.47035,280000000.0
2008-12-23 20:20:00,1.47035,1.4705,1.47015,1.47015,149600000.0
2008-12-23 20:25:00,1.4701,1.47185,1.47005,1.47165,145800000.0
2008-12-23 20:30:00,1.47165,1.4717,1.47125,1.47165,154030000.0
2008-12-23 20:35:00,1.47155,1.47155,1.47095,1.4711,92800000.0
2008-12-23 20:40:00,1.4713,1.47205,1.47105,1.472,297200000.0
2008-12-23 20:45:00,1.472,1.4738,1.47195,1.47375,642000000.0
2008-12-23 20:50:00,1.4738,1.47405,1.4723,1.4723,238000000.0
2008-12-23 20:55:00,1.47235,1.47405,1.47235,1.4736,479200000.0
2008-12-23 21:00:00,1.4736,1.4739,1.4733,1.4737,222400000.0
2008-12-23 21:05:00,1.4737,1.47545,1.47355,1.47465,172000000.0
2008-12-23 21:10:00,1.4745,1.4745,1.474,1.474,110400000.0
2008-12-23 21:15:00,1.474,1.4741,1.47355,1.47385,114200000.0
2008-12-23 21:20:00,1.47385,1.4741,1.47385,1.474,119200000.0
2008-12-23 21:25:00,1.474,1.4741,1.4739,1.47395,146400000.0
2008-12-23 21:30:00,1.47395,1.47415,1.4739,1.474,176800000.0
2008-12-23 21:35:00,1.474,1.47415,1.474,1.47405,108800000.0
2008-12-23 21:40:00,1.47405,1.4743,1.47405,1.47415,110400000.0
2008-12-23 21:45:00,1.47415,1.47415,1.4732,1.47325,303000000.0
2008-12-23 21:50:00,1.47325,1.474,1.47305,1.4739,304400000.0
2008-12-23 21:55:00,1.4739,1.4746,1.4732,1.4732,456600000.0
2008-12-23 22:00:00,1.4733,1.47435,1.47305,1.4737,399800000.0
2008-12-23 22:05:00,1.4737,1.4741,1.4735,1.4737,354800000.0
2008-12-23 22:10:00,1.47375,1.47375,1.4734,1.47345,221600000.0
2008-12-23 22:15:00,1.4734,1.4741,1.4734,1.4738,313600000.0
2008-12-23 22:20:00,1.47385,1.4742,1.47327,1.47346,125400000.0
2008-12-23 22:25:00,1.474,1.47425,1.47355,1.4736,186400000.0
2008-12-23 22:30:00,1.4736,1.47505,1.4736,1.4744,568000000.0
2008-12-23 22:35:00,1.4744,1.4746,1.4742,1.4742,558400000.0
2008-12-23 22:40:00,1.4743,1.4744,1.4736,1.47435,141400000.0
2008-12-23 22:45:00,1.47435,1.47625,1.47435,1.47625,652100000.0
2008-12-23 22:50:00,1.47625,1.479,1.47625,1.47795,577400000.0
2008-12-23 22:55:00,1.4779,1.47805,1.47465,1.47465,583000000.0
2008-12-23 23:00:00,1.47505,1.4773,1.47505,1.4773,581600000.0
2008-12-23 23:05:00,1.4773,1.47845,1.4771,1.47845,479800000.0
2008-12-23 23:10:00,1.4787,1.47885,1.4768,1.4779,400000000.0
2008-12-23 23:15:00,1.4779,1.4779,1.4751,1.4753,333000000.0
2008-12-23 23:20:00,1.4753,1.476,1.4746,1.47535,239640000.0
2008-12-23 23:25:00,1.47494,1.4755,1.4747,1.4753,99800000.0
2008-12-23 23:30:00,1.4753,1.4756,1.4738,1.4745,254400000.0
2008-12-23 23:35:00,1.4747,1.47485,1.47285,1.4729,327600000.0
2008-12-23 23:40:00,1.4729,1.4729,1.47255,1.47255,138600000.0
2008-12-23 23:45:00,1.47255,1.47325,1.47245,1.4731,143120000.0
2008-12-23 23:50:00,1.4731,1.4731,1.4718,1.472,121880000.0
2008-12-23 23:55:00,1.472,1.4727,1.47195,1.4721,85800000.0
2008-12-24 00:00:00,1.47225,1.47235,1.47225,1.47235,88000000.0
2008-12-24 00:05:00,1.47235,1.47355,1.4722,1.4727,197520000.0
2008-12-24 00:10:00,1.47275,1.4729,1.4727,1.4727,94080000.0
2008-12-24 00:15:00,1.4729,1.4732,1.4717,1.4731,298040000.0
2008-12-24 00:20:00,1.473,1.47365,1.473,1.4732,61600000.0
2008-12-24 00:25:00,1.4732,1.4735,1.4731,1.4733,69800000.0
2008-12-24 00:30:00,1.4732,1.47405,1.473,1.4732,115400000.0
2008-12-24 00:35:00,1.473,1.47305,1.47255,1.47305,37000000.0
2008-12-24 00:40:00,1.47305,1.4732,1.47265,1.47265,22600000.0
2008-12-24 00:45:00,1.4728,1.4729,1.47265,1.4729,25400000.0
2008-12-24 00:50:00,1.4729,1.4729,1.4723,1.47245,345600000.0
2008-12-24 00:55:00,1.47245,1.47285,1.4724,1.4725,45600000.0
2008-12-24 01:00:00,1.47255,1.47255,1.47082,1.47195,280199991.0
2008-12-24 01:05:00,1.472,1.47205,1.4712,1.4714,54200000.0
2008-12-24 01:10:00,1.47135,1.47215,1.4712,1.472,113400000.0
2008-12-24 01:15:00,1.4719,1.4721,1.47157,1.4717,55000000.0
2008-12-24 01:20:00,1.4717,1.47185,1.47115,1.47185,28400000.0
2008-12-24 01:25:00,1.4717,1.4722,1.4714,1.47205,82800000.0
2008-12-24 01:30:00,1.47235,1.47415,1.47225,1.47375,55200000.0
2008-12-24 01:35:00,1.4738,1.47425,1.47365,1.4741,38800000.0
2008-12-24 01:40:00,1.47415,1.47435,1.4721,1.4721,141200000.0
2008-12-24 01:45:00,1.47225,1.47305,1.47165,1.47265,105200000.0
2008-12-24 01:50:00,1.47275,1.4752,1.47265,1.47435,149600000.0
2008-12-24 01:55:00,1.47425,1.47425,1.47345,1.4738,100800000.0
2008-12-24 02:00:00,1.4738,1.47395,1.4727,1.4728,127600000.0
2008-12-24 02:05:00,1.4731,1.47515,1.4731,1.47415,100000000.0
2008-12-24 02:10:00,1.4743,1.47465,1.47388,1.4743,45200000.0
2008-12-24 02:15:00,1.47455,1.47525,1.47395,1.4741,31600000.0
2008-12-24 02:20:00,1.47425,1.4749,1.4739,1.47445,43200000.0
2008-12-24 02:25:00,1.4748,1.47515,1.47444,1.4749,24600000.0
2008-12-24 02:30:00,1.4749,1.4753,1.4742,1.4742,142200000.0
2008-12-24 02:35:00,1.47445,1.4749,1.47395,1.4749,134200000.0
2008-12-24 02:40:00,1.4741,1.4743,1.4741,1.4743,14400000.0
2008-12-24 02:45:00,1.4743,1.4747,1.4743,1.4743,90400000.0
2008-12-24 02:50:00,1.4745,1.47515,1.4743,1.475,153600000.0
2008-12-24 02:55:00,1.4744,1.4755,1.4735,1.47385,309000000.0
2008-12-24 03:00:00,1.47385,1.47405,1.4734,1.4738,152000000.0
2008-12-24 03:05:00,1.4738,1.47405,1.47365,1.4739,170800000.0
2008-12-24 03:10:00,1.4739,1.47485,1.47365,1.4747,307200000.0
2008-12-24 03:15:00,1.4747,1.47505,1.474,1.4744,176000000.0
2008-12-24 03:20:00,1.4744,1.47495,1.4744,1.47455,210800000.0
2008-12-24 03:25:00,1.47455,1.475,1.47455,1.4747,141600000.0
2008-12-24 03:30:00,1.47455,1.475,1.47411,1.47485,161100000.0
2008-12-24 03:35:00,1.47485,1.4768,1.47465,1.47655,315800000.0
2008-12-24 03:40:00,1.47655,1.47655,1.47545,1.476,215800000.0
2008-12-24 03:45:00,1.476,1.476,1.47545,1.4758,175600000.0
2008-12-24 03:50:00,1.4758,1.47585,1.47557,1.47585,56000000.0
2008-12-24 03:55:00,1.47585,1.4765,1.47585,1.47635,156600000.0
2008-12-24 04:00:00,1.47625,1.47657,1.47615,1.47633,74600000.0
2008-12-24 04:05:00,1.47624,1.47715,1.47608,1.47715,115800000.0
2008-12-24 04:10:00,1.47715,1.47715,1.47605,1.4763,150600000.0
2008-12-24 04:15:00,1.4763,1.47655,1.47615,1.47635,124000000.0
2008-12-24 04:20:00,1.47635,1.47655,1.4763,1.4763,138200000.0
2008-12-24 04:25:00,1.4763,1.47675,1.47612,1.47645,73400000.0
2008-12-24 04:30:00,1.47645,1.4769,1.47597,1.47663,98800000.0
2008-12-24 04:35:00,1.4766,1.47679,1.47645,1.47679,79800000.0
2008-12-24 04:40:00,1.4765,1.4786,1.4765,1.4786,224000000.0
2008-12-24 04:45:00,1.47855,1.4795,1.47815,1.479,434800000.0
2008-12-24 04:50:00,1.479,1.479,1.47785,1.4785,267600000.0
2008-12-24 04:55:00,1.4785,1.47895,1.47797,1.47816,324800000.0
2008-12-24 05:00:00,1.4785,1.4785,1.4778,1.47825,201400000.0
2008-12-24 05:05:00,1.47835,1.47835,1.477,1.47745,177200000.0
2008-12-24 05:10:00,1.4774,1.4778,1.47705,1.47775,188000000.0
2008-12-24 05:15:00,1.47775,1.4778,1.4772,1.4776,147800000.0
2008-12-24 05:20:00,1.4776,1.47795,1.4775,1.4776,151200000.0
2008-12-24 05:25:00,1.4776,1.4779,1.4776,1.47785,43200000.0
2008-12-24 05:30:00,1.47785,1.4785,1.4774,1.4783,211200000.0
2008-12-24 05:35:00,1.4783,1.47875,1.47815,1.47857,115400000.0
2008-12-24 05:40:00,1.4785,1.47885,1.47805,1.47825,241200000.0
2008-12-24 05:45:00,1.47825,1.47855,1.47825,1.47832,147000000.0
2008-12-24 05:50:00,1.4785,1.4785,1.47815,1.47825,563200000.0
2008-12-24 05:55:00,1.47825,1.47825,1.4769,1.4772,206800000.0
2008-12-24 06:00:00,1.47708,1.47815,1.47683,1.4776,278000000.0
2008-12-24 06:05:00,1.47755,1.4778,1.47695,1.47735,107600000.0
2008-12-24 06:10:00,1.4774,1.4775,1.4773,1.4774,46000000.0
2008-12-24 06:15:00,1.47735,1.4774,1.47715,1.4773,44000000.0
2008-12-24 06:20:00,1.47704,1.47785,1.47686,1.4778,118000000.0
2008-12-24 06:25:00,1.4777,1.4777,1.47711,1.4777,36400000.0
2008-12-24 06:30:00,1.47765,1.4777,1.4776,1.4776,34800000.0
2008-12-24 06:35:00,1.4776,1.4776,1.47745,1.47755,29200000.0
2008-12-24 06:40:00,1.47755,1.4777,1.47755,1.47765,93800000.0
2008-12-24 06:45:00,1.47765,1.47775,1.47755,1.4776,47800000.0
2008-12-24 06:50:00,1.4776,1.4777,1.47716,1.47733,41600000.0
2008-12-24 06:55:00,1.4775,1.4778,1.4775,1.47775,64600000.0
2008-12-24 07:00:00,1.47775,1.47785,1.4775,1.47755,80800000.0
2008-12-24 07:05:00,1.47765,1.47795,1.4776,1.4778,38600000.0
2008-12-24 07:10:00,1.4776,1.4777,1.4768,1.47685,99400000.0
2008-12-24 07:15:00,1.4768,1.4775,1.4767,1.4774,119000000.0
2008-12-24 07:20:00,1.47745,1.4782,1.477,1.477,152800000.0
2008-12-24 07:25:00,1.477,1.47745,1.4766,1.47675,73800000.0
2008-12-24 07:30:00,1.4771,1.47805,1.47666,1.47775,121000000.0
2008-12-24 07:35:00,1.47765,1.478,1.47695,1.47725,133800000.0
2008-12-24 07:40:00,1.47725,1.4773,1.47677,1.4772,97200000.0
2008-12-24 07:45:00,1.4771,1.4772,1.47656,1.47712,227200000.0
2008-12-24 07:50:00,1.4771,1.4774,1.47695,1.47695,21600000.0
2008-12-24 07:55:00,1.4771,1.47755,1.47675,1.4771,151000000.0
2008-12-24 08:00:00,1.47735,1.4779,1.47695,1.4777,98000000.0
2008-12-24 08:05:00,1.47753,1.4796,1.47747,1.4791,335200000.0
2008-12-24 08:10:00,1.47835,1.4797,1.4773,1.4795,148600000.0
2008-12-24 08:15:00,1.47935,1.47985,1.47835,1.47905,202200000.0
2008-12-24 08:20:00,1.47905,1.4799,1.4789,1.4793,129600000.0
2008-12-24 08:25:00,1.4794,1.48045,1.47915,1.47915,141200000.0
2008-12-24 08:30:00,1.4791,1.4795,1.4788,1.47895,181600000.0
2008-12-24 08:35:00,1.47895,1.4798,1.47895,1.47965,65600000.0
2008-12-24 08:40:00,1.47955,1.4801,1.47935,1.4796,319600000.0
2008-12-24 08:45:00,1.4796,1.48005,1.4796,1.4798,46400000.0
2008-12-24 08:50:00,1.4798,1.48,1.47925,1.48,325400000.0
2008-12-24 08:55:00,1.4799,1.48,1.4788,1.47895,313000000.0
2008-12-24 09:00:00,1.47895,1.479,1.4771,1.47745,226800000.0
2008-12-24 09:05:00,1.47745,1.4776,1.47695,1.4772,316800000.0
2008-12-24 09:10:00,1.47725,1.4773,1.47625,1.47695,108200000.0
2008-12-24 09:15:00,1.47695,1.47815,1.47695,1.47795,116800000.0
2008-12-24 09:20:00,1.47795,1.47825,1.4778,1.4782,135850000.0
2008-12-24 09:25:00,1.47815,1.47955,1.47815,1.47945,186000000.0
2008-12-24 09:30:00,1.47945,1.4795,1.47715,1.47795,463000000.0
2008-12-24 09:35:00,1.4781,1.4786,1.4773,1.4777,341600000.0
2008-12-24 09:40:00,1.4778,1.4778,1.4767,1.47685,621800000.0
2008-12-24 09:45:00,1.4768,1.477,1.4766,1.47685,365900000.0
2008-12-24 09:50:00,1.47685,1.4771,1.47595,1.47665,1141600008.0
2008-12-24 09:55:00,1.47665,1.4787,1.47665,1.47835,519600000.0
2008-12-24 10:00:00,1.47835,1.4793,1.47795,1.47825,490200000.0
2008-12-24 10:05:00,1.47815,1.4784,1.47635,1.47705,519680000.0
2008-12-24 10:10:00,1.477,1.47725,1.4756,1.4756,561200000.0
2008-12-24 10:15:00,1.4755,1.47635,1.47355,1.4742,644400000.0
2008-12-24 10:20:00,1.4741,1.4747,1.4741,1.47445,555200000.0
2008-12-24 10:25:00,1.4744,1.4748,1.47395,1.47445,511440000.0
2008-12-24 10:30:00,1.47425,1.4748,1.47425,1.4748,351200000.0
2008-12-24 10:35:00,1.4748,1.4752,1.4742,1.47435,460400000.0
2008-12-24 10:40:00,1.47435,1.4748,1.474,1.47465,368680000.0
2008-12-24 10:45:00,1.47465,1.47575,1.4743,1.47575,674380000.0
2008-12-24 10:50:00,1.47575,1.47705,1.47505,1.4752,524159998.0
2008-12-24 10:55:00,1.47515,1.4752,1.4722,1.47235,451060000.0
2008-12-24 11:00:00,1.47235,1.47375,1.47235,1.47315,426060000.0
2008-12-24 11:05:00,1.47315,1.4747,1.47285,1.4729,564800000.0
2008-12-24 11:10:00,1.4729,1.47375,1.4726,1.4732,435000000.0
2008-12-24 11:15:00,1.4732,1.4738,1.47135,1.472,1003160000.0
2008-12-24 11:20:00,1.472,1.47295,1.47195,1.4729,700840000.0
2008-12-24 11:25:00,1.4729,1.47355,1.47215,1.47355,509440000.0
2008-12-24 11:30:00,1.47355,1.47445,1.4727,1.47295,455320000.0
2008-12-24 11:35:00,1.47295,1.47595,1.47295,1.4746,374660000.0
2008-12-24 11:40:00,1.4746,1.47625,1.4743,1.4762,350800000.0
2008-12-24 11:45:00,1.4762,1.4789,1.47445,1.47525,818780000.0
2008-12-24 11:50:00,1.4752,1.4764,1.4752,1.4755,422280000.0
2008-12-24 11:55:00,1.4755,1.47675,1.4742,1.47645,575880000.0
2008-12-24 12:00:00,1.47645,1.47665,1.4756,1.47615,472600000.0
2008-12-24 12:05:00,1.47625,1.4778,1.47355,1.474,660000000.0
2008-12-24 12:10:00,1.474,1.47415,1.4726,1.4728,791200000.0
2008-12-24 12:15:00,1.4727,1.4727,1.4687,1.46895,915680000.0
2008-12-24 12:20:00,1.46895,1.4717,1.46865,1.47085,504920000.0
2008-12-24 12:25:00,1.47085,1.4714,1.4691,1.4695,430720000.0
2008-12-24 12:30:00,1.4695,1.4708,1.46935,1.4705,195000000.0
2008-12-24 12:35:00,1.4705,1.47255,1.47025,1.472,439640000.0
2008-12-24 12:40:00,1.472,1.4731,1.4689,1.4695,857240000.0
2008-12-24 12:45:00,1.4695,1.4702,1.46865,1.46885,581400000.0
2008-12-24 12:50:00,1.4689,1.46945,1.46565,1.4678,703080000.0
2008-12-24 12:55:00,1.46795,1.471,1.4677,1.4706,887400000.0
2008-12-24 13:00:00,1.47065,1.47255,1.47025,1.47215,1588999998.0
2008-12-24 13:05:00,1.47215,1.47215,1.4687,1.47115,547430000.0
2008-12-24 13:10:00,1.47115,1.47115,1.46955,1.47045,810500000.0
2008-12-24 13:15:00,1.47045,1.47065,1.4689,1.47045,1017400000.0
2008-12-24 13:20:00,1.47045,1.47245,1.4691,1.47,928200000.0
2008-12-24 13:25:00,1.47005,1.4715,1.46935,1.4711,666000000.0
2008-12-24 13:30:00,1.4711,1.4712,1.4702,1.4709,213800000.0
2008-12-24 13:35:00,1.4709,1.4734,1.4709,1.47335,489800000.0
2008-12-24 13:40:00,1.4733,1.47395,1.47185,1.47395,718200000.0
2008-12-24 13:45:00,1.47395,1.47805,1.4728,1.4769,1210600000.0
2008-12-24 13:50:00,1.4768,1.4768,1.47595,1.4762,818800000.0
2008-12-24 13:55:00,1.47625,1.4765,1.4748,1.4757,608600000.0
2008-12-24 14:00:00,1.4758,1.47645,1.4752,1.47635,497000000.0
2008-12-24 14:05:00,1.4764,1.4764,1.4741,1.4748,732500000.0
2008-12-24 14:10:00,1.47495,1.47545,1.47385,1.47415,543790000.0
2008-12-24 14:15:00,1.47415,1.47505,1.4726,1.47275,690000000.0
2008-12-24 14:20:00,1.4727,1.4739,1.4723,1.473,742800000.0
2008-12-24 14:25:00,1.473,1.4767,1.47245,1.4767,1191200000.0
2008-12-24 14:30:00,1.4765,1.4765,1.4754,1.4755,280800000.0
2008-12-24 14:35:00,1.4754,1.4755,1.47085,1.4715,443199999.0
2008-12-24 14:40:00,1.47175,1.4723,1.4692,1.4698,778600000.0
2008-12-24 14:45:00,1.4698,1.4713,1.4695,1.4713,434200000.0
2008-12-24 14:50:00,1.4709,1.4731,1.4709,1.4722,831200000.0
2008-12-24 14:55:00,1.4722,1.473,1.47185,1.4729,262600000.0
2008-12-24 15:00:00,1.4729,1.47315,1.4704,1.47065,349200000.0
2008-12-24 15:05:00,1.4708,1.47355,1.4705,1.4733,415600000.0
2008-12-24 15:10:00,1.4733,1.4757,1.4733,1.4753,448000000.0
2008-12-24 15:15:00,1.4755,1.4757,1.47445,1.4757,377999999.0
2008-12-24 15:20:00,1.4756,1.4768,1.4752,1.4768,506400000.0
2008-12-24 15:25:00,1.4768,1.47765,1.4763,1.47725,430200000.0
2008-12-24 15:30:00,1.47745,1.47805,1.4752,1.47625,895600000.0
2008-12-24 15:35:00,1.47625,1.4772,1.47625,1.477,357600000.0
2008-12-24 15:40:00,1.477,1.47725,1.4767,1.4767,203200000.0
2008-12-24 15:45:00,1.47675,1.477,1.47635,1.47695,381000000.0
2008-12-24 15:50:00,1.4769,1.4769,1.47585,1.47595,514200008.0
2008-12-24 15:55:00,1.47595,1.47605,1.47545,1.47565,260200000.0
2008-12-24 16:00:00,1.47565,1.4757,1.4726,1.475,524200000.0
2008-12-24 16:05:00,1.475,1.47585,1.47385,1.47445,790300000.0
2008-12-24 16:10:00,1.47445,1.4753,1.4728,1.47445,720400000.0
2008-12-24 16:15:00,1.47455,1.47495,1.4742,1.4746,328400000.0
2008-12-24 16:20:00,1.4746,1.4751,1.47415,1.4748,358200000.0
2008-12-24 16:25:00,1.47485,1.4771,1.47415,1.47585,1083400000.0
2008-12-24 16:30:00,1.4759,1.4769,1.4735,1.47455,1450000000.0
2008-12-24 16:35:00,1.4746,1.47615,1.47445,1.47585,449400000.0
2008-12-24 16:40:00,1.47585,1.47755,1.4757,1.47705,322000000.0
2008-12-24 16:45:00,1.47705,1.4775,1.4768,1.4768,215000000.0
2008-12-24 16:50:00,1.4768,1.47695,1.47465,1.4751,515000000.0
2008-12-24 16:55:00,1.4751,1.4751,1.4732,1.4732,491600000.0
2008-12-24 17:00:00,1.4733,1.47425,1.4728,1.4741,433000000.0
2008-12-24 17:05:00,1.4741,1.475,1.4737,1.47395,267200000.0
2008-12-24 17:10:00,1.47395,1.47495,1.47165,1.4729,1258600000.0
2008-12-24 17:15:00,1.47285,1.47345,1.4727,1.47285,256000000.0
2008-12-24 17:20:00,1.473,1.47365,1.4728,1.4735,392000000.0
2008-12-24 17:25:00,1.47345,1.4738,1.47315,1.47375,362200000.0
2008-12-24 17:30:00,1.47385,1.4754,1.4736,1.475,305800000.0
2008-12-24 17:35:00,1.47515,1.4765,1.4751,1.47625,413800000.0
2008-12-24 17:40:00,1.47635,1.47745,1.4758,1.47645,616800000.0
2008-12-24 17:45:00,1.4766,1.47755,1.47607,1.47644,468400000.0
2008-12-24 17:50:00,1.47635,1.4769,1.47595,1.4761,319200000.0
2008-12-24 17:55:00,1.4763,1.4763,1.47165,1.47205,437200000.0
2008-12-24 18:00:00,1.47195,1.4732,1.4716,1.4732,224200000.0
2008-12-24 18:05:00,1.47315,1.47435,1.47315,1.47435,213400000.0
2008-12-24 18:10:00,1.47435,1.47445,1.4742,1.4743,167600000.0
2008-12-24 18:15:00,1.4742,1.47435,1.4729,1.47295,774100013.0
2008-12-24 18:20:00,1.47295,1.47305,1.47085,1.471,387800000.0
2008-12-24 18:25:00,1.4709,1.47105,1.4675,1.46795,767600000.0
2008-12-24 18:30:00,1.4681,1.46925,1.4673,1.46845,784920000.0
2008-12-24 18:35:00,1.46845,1.47015,1.46755,1.4686,784000000.0
2008-12-24 18:40:00,1.46885,1.46925,1.46605,1.4666,508400000.0
2008-12-24 18:45:00,1.4666,1.4667,1.4661,1.46665,247600000.0
2008-12-24 18:50:00,1.46645,1.4677,1.46645,1.4677,185200000.0
2008-12-24 18:55:00,1.4677,1.4678,1.46615,1.4668,183400000.0
2008-12-24 19:00:00,1.4668,1.4668,1.4658,1.46665,645600000.0
2008-12-24 19:05:00,1.46665,1.468,1.46665,1.468,182400000.0
2008-12-24 19:10:00,1.468,1.4684,1.4679,1.4684,146400000.0
2008-12-24 19:15:00,1.46845,1.46865,1.46785,1.468,186200000.0
2008-12-24 19:20:00,1.4681,1.46815,1.46775,1.46795,339400000.0
2008-12-24 19:25:00,1.468,1.4685,1.46735,1.46735,398900000.0
2008-12-24 19:30:00,1.46735,1.46825,1.4672,1.4682,706800000.0
2008-12-24 19:35:00,1.46805,1.4684,1.4679,1.46815,197400000.0
2008-12-24 19:40:00,1.4682,1.4685,1.46715,1.4675,268400000.0
2008-12-24 19:45:00,1.4676,1.468,1.4676,1.4677,245400000.0
2008-12-24 19:50:00,1.4677,1.4689,1.4676,1.4684,240400000.0
2008-12-24 19:55:00,1.4684,1.4704,1.4679,1.4679,877400000.0
2008-12-24 20:00:00,1.46785,1.4706,1.46775,1.4706,388000000.0
2008-12-24 20:05:00,1.4706,1.47225,1.47005,1.47205,514800000.0
2008-12-24 20:10:00,1.47205,1.4726,1.47165,1.47165,230500000.0
2008-12-24 20:15:00,1.47165,1.4729,1.46985,1.47055,484640000.0
2008-12-24 20:20:00,1.47055,1.4708,1.4694,1.4699,207400000.0
2008-12-24 20:25:00,1.47,1.47115,1.4695,1.47015,322000000.0
2008-12-24 20:30:00,1.4704,1.4712,1.47005,1.47095,142800000.0
2008-12-24 20:35:00,1.471,1.4717,1.4707,1.4717,134000000.0
2008-12-24 20:40:00,1.471,1.4721,1.4709,1.4717,223200000.0
2008-12-24 20:45:00,1.4717,1.47225,1.4713,1.4719,90200000.0
2008-12-24 20:50:00,1.4718,1.47235,1.47115,1.47235,196600000.0
2008-12-24 20:55:00,1.47235,1.47235,1.47074,1.47075,183800000.0
2008-12-24 21:00:00,1.47105,1.47168,1.4709,1.47093,85400000.0
2008-12-24 21:05:00,1.47125,1.47143,1.46885,1.47015,141600000.0
2008-12-24 21:10:00,1.47,1.4701,1.46946,1.47009,118000000.0
2008-12-24 21:15:00,1.47005,1.47015,1.46894,1.46934,102400000.0
2008-12-24 21:20:00,1.4693,1.4693,1.46825,1.46905,80800000.0
2008-12-24 21:25:00,1.4694,1.4696,1.46826,1.46843,132800000.0
2008-12-24 21:30:00,1.46865,1.4689,1.46808,1.46883,60000000.0
2008-12-24 21:35:00,1.46895,1.4692,1.46857,1.4688,68800000.0
2008-12-24 21:40:00,1.4684,1.4692,1.46835,1.46875,43200000.0
2008-12-24 21:45:00,1.4689,1.4721,1.4689,1.4719,236200000.0
2008-12-24 21:50:00,1.47205,1.47405,1.47195,1.47255,191400000.0
2008-12-24 21:55:00,1.47255,1.4758,1.47255,1.4747,130800000.0
2008-12-24 22:00:00,1.4747,1.4747,1.47415,1.47425,86400000.0
2008-12-24 22:05:00,1.47425,1.47675,1.47415,1.4763,168000000.0
2008-12-24 22:10:00,1.4764,1.4764,1.4761,1.4761,42400000.0
2008-12-24 22:15:00,1.47595,1.47613,1.47556,1.47567,80000000.0
2008-12-24 22:20:00,1.47615,1.4768,1.47542,1.476,135200000.0
2008-12-24 22:25:00,1.4761,1.47675,1.47545,1.47578,124000000.0
2008-12-24 22:30:00,1.47645,1.4769,1.47595,1.4761,91000000.0
2008-12-24 22:35:00,1.4758,1.47616,1.47573,1.47575,83800000.0
2008-12-24 22:40:00,1.47565,1.47616,1.47565,1.47605,56000000.0
2008-12-24 22:45:00,1.47586,1.4762,1.47575,1.47598,63400000.0
2008-12-24 22:50:00,1.47575,1.47635,1.47562,1.47635,54800000.0
2008-12-24 22:55:00,1.47655,1.4767,1.476,1.4761,91000000.0
2008-12-24 23:00:00,1.47592,1.47609,1.47569,1.47575,188000000.0
2008-12-24 23:05:00,1.4757,1.47596,1.47505,1.4751,162600000.0
2008-12-24 23:10:00,1.4753,1.4758,1.4739,1.4756,144800000.0
2008-12-24 23:15:00,1.4744,1.4756,1.4744,1.4749,68600000.0
2008-12-24 23:20:00,1.47484,1.47595,1.4737,1.4739,148200000.0
2008-12-24 23:25:00,1.47415,1.47415,1.47285,1.474,100200000.0
2008-12-24 23:30:00,1.47415,1.47415,1.47264,1.47264,146200000.0
2008-12-24 23:35:00,1.47262,1.47299,1.47222,1.47222,116000000.0
2008-12-24 23:40:00,1.4728,1.4728,1.47165,1.47179,45800000.0
2008-12-24 23:45:00,1.47177,1.47215,1.4716,1.47172,95000000.0
2008-12-24 23:50:00,1.4724,1.4727,1.47174,1.47202,118600000.0
2008-12-24 23:55:00,1.4726,1.4726,1.47207,1.4723,180600000.0
2008-12-25 00:00:00,1.47272,1.4738,1.47269,1.47364,155000000.0
2008-12-25 00:05:00,1.47365,1.47383,1.47343,1.47377,159000000.0
2008-12-25 00:10:00,1.4738,1.47465,1.47356,1.47465,295800000.0
2008-12-25 00:15:00,1.47403,1.47425,1.47225,1.47225,183000000.0
2008-12-25 00:20:00,1.47252,1.47375,1.47239,1.47339,171200000.0
2008-12-25 00:25:00,1.47321,1.4738,1.47321,1.47351,70800000.0
2008-12-25 00:30:00,1.4734,1.47355,1.47326,1.47326,122800000.0
2008-12-25 00:35:00,1.47332,1.4735,1.47311,1.47339,69800000.0
2008-12-25 00:40:00,1.4733,1.4736,1.47322,1.4733,174600000.0
2008-12-25 00:45:00,1.47336,1.47357,1.47317,1.47347,230600000.0
2008-12-25 00:50:00,1.47338,1.47353,1.47331,1.47342,68400000.0
2008-12-25 00:55:00,1.47334,1.47355,1.47173,1.47222,63400000.0
2008-12-25 01:00:00,1.47191,1.47236,1.47166,1.47211,72600000.0
2008-12-25 01:05:00,1.47206,1.47282,1.47196,1.47265,126200000.0
2008-12-25 01:10:00,1.47265,1.47308,1.4723,1.47305,107200000.0
2008-12-25 01:15:00,1.47254,1.47281,1.4723,1.47269,34600000.0
2008-12-25 01:20:00,1.47263,1.47283,1.47245,1.47283,58600000.0
2008-12-25 01:25:00,1.4724,1.47358,1.47223,1.47358,12800000.0
2008-12-25 01:30:00,1.47262,1.47313,1.47223,1.47257,109000000.0
2008-12-25 01:35:00,1.47239,1.4727,1.47192,1.47235,125800000.0
2008-12-25 01:40:00,1.47232,1.47286,1.47217,1.47269,119000000.0
2008-12-25 01:45:00,1.47252,1.47292,1.47215,1.4728,160200000.0
2008-12-25 01:50:00,1.47302,1.47303,1.4723,1.4724,66200000.0
2008-12-25 01:55:00,1.47244,1.47272,1.47229,1.47272,37000000.0
2008-12-25 02:00:00,1.4727,1.47294,1.47192,1.47219,122200000.0
2008-12-25 02:05:00,1.47197,1.47252,1.47174,1.4719,194199999.0
2008-12-25 02:10:00,1.47193,1.47253,1.47178,1.47223,94000000.0
2008-12-25 02:15:00,1.47209,1.47254,1.47197,1.47241,237799999.0
2008-12-25 02:20:00,1.47238,1.47365,1.47221,1.47279,94200000.0
2008-12-25 02:25:00,1.47305,1.47315,1.47167,1.47278,120399999.0
2008-12-25 02:30:00,1.4727,1.47283,1.47213,1.47232,96600000.0
2008-12-25 02:35:00,1.47213,1.4728,1.47213,1.4728,36600000.0
2008-12-25 02:40:00,1.47273,1.47315,1.47256,1.47305,116999999.0
2008-12-25 02:45:00,1.47301,1.47445,1.47284,1.47402,124600000.0
2008-12-25 02:50:00,1.47402,1.47477,1.47364,1.47477,110999999.0
2008-12-25 02:55:00,1.47474,1.47474,1.47339,1.47418,63800000.0
2008-12-25 03:00:00,1.47417,1.47417,1.47307,1.47379,83600000.0
2008-12-25 03:05:00,1.47335,1.47374,1.47256,1.4735,136399998.0
2008-12-25 03:10:00,1.47369,1.47369,1.47282,1.47323,69000000.0
2008-12-25 03:15:00,1.47313,1.47388,1.47256,1.47342,67599999.0
2008-12-25 03:20:00,1.47333,1.47333,1.47276,1.47285,31800000.0
2008-12-25 03:25:00,1.47292,1.47292,1.47254,1.47272,115800000.0
2008-12-25 03:30:00,1.47302,1.4734,1.47249,1.4734,85800000.0
2008-12-25 03:35:00,1.47325,1.47335,1.47263,1.47282,75080000.0
2008-12-25 03:40:00,1.47298,1.47381,1.47286,1.47366,260000000.0
2008-12-25 03:45:00,1.47355,1.47386,1.47291,1.47363,85920000.0
2008-12-25 03:50:00,1.47371,1.47391,1.47298,1.4733,126400000.0
2008-12-25 03:55:00,1.47337,1.47343,1.47296,1.47332,69800000.0
2008-12-25 04:00:00,1.47276,1.47333,1.47276,1.47295,162280000.0
2008-12-25 04:05:00,1.47275,1.47321,1.47194,1.47285,185840000.0
2008-12-25 04:10:00,1.4728,1.47293,1.47234,1.47262,216200000.0
2008-12-25 04:15:00,1.47251,1.47261,1.47218,1.47242,166600000.0
2008-12-25 04:20:00,1.47253,1.47277,1.47239,1.47246,324400000.0
2008-12-25 04:25:00,1.4725,1.47271,1.47237,1.47238,342840000.0
2008-12-25 04:30:00,1.47234,1.47258,1.47176,1.47232,82240000.0
2008-12-25 04:35:00,1.47218,1.47246,1.47172,1.47174,235880000.0
2008-12-25 04:40:00,1.47173,1.47203,1.47142,1.47169,295840000.0
2008-12-25 04:45:00,1.47157,1.47185,1.47152,1.47172,322800000.0
2008-12-25 04:50:00,1.47227,1.47278,1.47224,1.4725,390900000.0
2008-12-25 04:55:00,1.47251,1.47274,1.47228,1.47245,546940000.0
2008-12-25 05:00:00,1.47212,1.47268,1.47212,1.47251,556200000.0
2008-12-25 05:05:00,1.47242,1.47267,1.47219,1.47261,518980000.0
2008-12-25 05:10:00,1.47239,1.47428,1.47197,1.4738,571400000.0
2008-12-25 05:15:00,1.47369,1.47379,1.47278,1.4733,212400000.0
2008-12-25 05:20:00,1.47378,1.47422,1.47321,1.47349,351000001.0
2008-12-25 05:25:00,1.47349,1.4741,1.47301,1.47333,581800001.0
2008-12-25 05:30:00,1.47328,1.47385,1.47325,1.47385,111100000.0
2008-12-25 05:35:00,1.47372,1.47387,1.47297,1.47324,139200000.0
2008-12-25 05:40:00,1.47312,1.47351,1.47278,1.47278,238200000.0
2008-12-25 05:45:00,1.47305,1.47335,1.47206,1.47322,224800000.0
2008-12-25 05:50:00,1.47323,1.47373,1.47274,1.47296,430600000.0
2008-12-25 05:55:00,1.47321,1.4738,1.47267,1.47337,364600000.0
2008-12-25 06:00:00,1.47351,1.47427,1.47316,1.47397,354300000.0
2008-12-25 06:05:00,1.47451,1.47451,1.47282,1.47388,219600000.0
2008-12-25 06:10:00,1.47407,1.47417,1.47355,1.47378,235100000.0
2008-12-25 06:15:00,1.47369,1.47434,1.47311,1.47355,216400000.0
2008-12-25 06:20:00,1.4736,1.47362,1.47326,1.47347,107000000.0
2008-12-25 06:25:00,1.47344,1.47354,1.47281,1.47306,146600000.0
2008-12-25 06:30:00,1.47295,1.47316,1.47287,1.47294,129200000.0
2008-12-25 06:35:00,1.47247,1.47301,1.47247,1.4729,115400000.0
2008-12-25 06:40:00,1.47302,1.47306,1.47277,1.47294,140600000.0
2008-12-25 06:45:00,1.47291,1.47297,1.47276,1.47282,93900000.0
2008-12-25 06:50:00,1.47295,1.47353,1.47295,1.47336,206000000.0
2008-12-25 06:55:00,1.47333,1.47338,1.47179,1.4728,260199999.0
2008-12-25 07:00:00,1.47302,1.47308,1.47212,1.473,406000000.0
2008-12-25 07:05:00,1.47298,1.47325,1.47287,1.47297,273000000.0
2008-12-25 07:10:00,1.47284,1.47337,1.47235,1.47252,585400000.0
2008-12-25 07:15:00,1.47245,1.47304,1.47236,1.47273,353500000.0
2008-12-25 07:20:00,1.4727,1.47341,1.47253,1.47301,168400000.0
2008-12-25 07:25:00,1.47297,1.47319,1.47195,1.47232,218000000.0
2008-12-25 07:30:00,1.47238,1.4729,1.47217,1.47238,180000000.0
2008-12-25 07:35:00,1.47246,1.47447,1.47162,1.47412,200000000.0
2008-12-25 07:40:00,1.47414,1.47442,1.47316,1.47316,155400000.0
2008-12-25 07:45:00,1.47294,1.47311,1.47227,1.47233,177400000.0
2008-12-25 07:50:00,1.47345,1.47496,1.47261,1.4748,236600000.0
2008-12-25 07:55:00,1.47487,1.47494,1.47402,1.4741,242000000.0
2008-12-25 08:00:00,1.47435,1.47452,1.47031,1.47075,405200000.0
2008-12-25 08:05:00,1.47069,1.47214,1.47069,1.47206,274999999.0
2008-12-25 08:10:00,1.4707,1.47219,1.4707,1.47203,295400000.0
2008-12-25 08:15:00,1.47215,1.4723,1.4719,1.47212,365400000.0
2008-12-25 08:20:00,1.47211,1.47215,1.47194,1.47196,241000000.0
2008-12-25 08:25:00,1.47197,1.47285,1.4719,1.47273,389100000.0
2008-12-25 08:30:00,1.47275,1.47482,1.4726,1.47365,436400000.0
2008-12-25 08:35:00,1.47356,1.47548,1.47325,1.47445,696599999.0
2008-12-25 08:40:00,1.47503,1.47507,1.47408,1.47463,815700001.0
2008-12-25 08:45:00,1.47473,1.47498,1.4741,1.4748,907280000.0
2008-12-25 08:50:00,1.4749,1.47521,1.47477,1.47493,827100000.0
2008-12-25 08:55:00,1.47451,1.4753,1.4743,1.475,1097000000.0
2008-12-25 09:00:00,1.47535,1.47538,1.47447,1.47493,857600000.0
2008-12-25 09:05:00,1.47511,1.47517,1.47377,1.47388,658400000.0
2008-12-25 09:10:00,1.47374,1.47412,1.47337,1.47393,623280000.0
2008-12-25 09:15:00,1.47361,1.47395,1.47305,1.47345,532600000.0
2008-12-25 09:20:00,1.47357,1.47368,1.47275,1.473,1091879999.0
2008-12-25 09:25:00,1.47295,1.4731,1.47215,1.47248,962400000.0
2008-12-25 09:30:00,1.47283,1.4729,1.4726,1.4727,1213680001.0
2008-12-25 09:35:00,1.47264,1.47297,1.47247,1.47277,1336980000.0
2008-12-25 09:40:00,1.47285,1.47308,1.47246,1.47265,987780000.0
2008-12-25 09:45:00,1.47204,1.4722,1.47187,1.47212,983600000.0
2008-12-25 09:50:00,1.47216,1.47234,1.47186,1.47204,1138670001.0
2008-12-25 09:55:00,1.4722,1.47297,1.47203,1.47256,1293300000.0
2008-12-25 10:00:00,1.47313,1.47388,1.47308,1.47325,1336380000.0
2008-12-25 10:05:00,1.47325,1.47343,1.47306,1.4733,1126200000.0
2008-12-25 10:10:00,1.47329,1.47356,1.47312,1.47323,1174800000.0
2008-12-25 10:15:00,1.47324,1.47354,1.47301,1.47328,1557600000.0
2008-12-25 10:20:00,1.47342,1.47353,1.47316,1.47332,1563599999.0
2008-12-25 10:25:00,1.4733,1.47348,1.47312,1.47324,940000000.0
2008-12-25 10:30:00,1.47328,1.4735,1.47319,1.47331,790630000.0
2008-12-25 10:35:00,1.47328,1.47352,1.47308,1.47329,1054500000.0
2008-12-25 10:40:00,1.47333,1.47349,1.47302,1.47312,1107100000.0
2008-12-25 10:45:00,1.4732,1.47353,1.47303,1.4733,1309680000.0
2008-12-25 10:50:00,1.47348,1.47358,1.47322,1.47341,574499999.0
2008-12-25 10:55:00,1.4734,1.47356,1.47316,1.47325,990400002.0
2008-12-25 11:00:00,1.4733,1.47357,1.4731,1.4732,1123800000.0
2008-12-25 11:05:00,1.47333,1.47339,1.47294,1.4732,1078400000.0
2008-12-25 11:10:00,1.47318,1.47341,1.47308,1.4734,623600000.0
2008-12-25 11:15:00,1.47345,1.47353,1.47317,1.47326,1278400000.0
2008-12-25 11:20:00,1.47322,1.47344,1.47314,1.47325,993600001.0
2008-12-25 11:25:00,1.47335,1.47348,1.47314,1.47324,1055100000.0
2008-12-25 11:30:00,1.47317,1.47351,1.47317,1.47341,1122000000.0
2008-12-25 11:35:00,1.4734,1.47347,1.47305,1.47306,1169100000.0
2008-12-25 11:40:00,1.47312,1.47344,1.47309,1.47338,771000000.0
2008-12-25 11:45:00,1.47335,1.47347,1.47313,1.4733,934500000.0
2008-12-25 11:50:00,1.47334,1.47346,1.47304,1.47331,1290000000.0
2008-12-25 11:55:00,1.47335,1.47352,1.47312,1.4734,1368800000.0
2008-12-25 12:00:00,1.47338,1.47478,1.47317,1.4747,675400000.0
2008-12-25 12:05:00,1.47463,1.4748,1.47428,1.47454,757800000.0
2008-12-25 12:10:00,1.47455,1.47465,1.47435,1.47437,922600000.0
2008-12-25 12:15:00,1.47437,1.47461,1.47433,1.47455,482200000.0
2008-12-25 12:20:00,1.4745,1.47458,1.47427,1.47449,852500000.0
2008-12-25 12:25:00,1.47452,1.47466,1.47424,1.47435,1191600000.0
2008-12-25 12:30:00,1.4744,1.47463,1.47422,1.47455,999400000.0
2008-12-25 12:35:00,1.47463,1.47463,1.47426,1.47454,718699999.0
2008-12-25 12:40:00,1.47454,1.47469,1.47439,1.47455,636000000.0
2008-12-25 12:45:00,1.47445,1.47463,1.47429,1.47439,587200000.0
2008-12-25 12:50:00,1.47446,1.47463,1.47425,1.47456,792200000.0
2008-12-25 12:55:00,1.47456,1.47464,1.4742,1.47444,1060199999.0
2008-12-25 13:00:00,1.47447,1.47464,1.47423,1.47454,668200000.0
2008-12-25 13:05:00,1.47448,1.47465,1.47426,1.47443,687199999.0
2008-12-25 13:10:00,1.47438,1.47466,1.47422,1.47451,1076700000.0
2008-12-25 13:15:00,1.47449,1.47471,1.47425,1.4744,1167800000.0
2008-12-25 13:20:00,1.47442,1.47461,1.47425,1.47443,1176000000.0
2008-12-25 13:25:00,1.47449,1.47469,1.47424,1.47455,1049500000.0
2008-12-25 13:30:00,1.47449,1.47466,1.47423,1.47442,887799999.0
2008-12-25 13:35:00,1.47446,1.47463,1.4744,1.47453,627100000.0
2008-12-25 13:40:00,1.4745,1.47466,1.47431,1.47446,536000000.0
2008-12-25 13:45:00,1.47451,1.47468,1.47389,1.47458,1065700000.0
2008-12-25 13:50:00,1.47456,1.47464,1.47415,1.47445,809200000.0
2008-12-25 13:55:00,1.47445,1.47466,1.47429,1.4746,545600000.0
2008-12-25 14:00:00,1.4746,1.47465,1.47429,1.47458,718699999.0
2008-12-25 14:05:00,1.47456,1.47469,1.47435,1.4745,898399999.0
2008-12-25 14:10:00,1.47446,1.47461,1.47419,1.47454,813400002.0
2008-12-25 14:15:00,1.47459,1.4747,1.47424,1.47455,1173699999.0
2008-12-25 14:20:00,1.47453,1.47488,1.47435,1.4747,1097950000.0
2008-12-25 14:25:00,1.47473,1.47493,1.47452,1.47473,1190900001.0
2008-12-25 14:30:00,1.47478,1.47488,1.4691,1.47466,1216099998.0
2008-12-25 14:35:00,1.4746,1.47487,1.47438,1.47475,1339399999.0
2008-12-25 14:40:00,1.47416,1.47416,1.4692,1.46945,1131200001.0
2008-12-25 14:45:00,1.47005,1.47326,1.47005,1.47305,1029900000.0
2008-12-25 14:50:00,1.47245,1.47325,1.4693,1.46957,692200000.0
2008-12-25 14:55:00,1.4694,1.47281,1.46916,1.46925,1141400000.0
2008-12-25 15:00:00,1.46942,1.47165,1.4692,1.47139,733700000.0
2008-12-25 15:05:00,1.4715,1.4717,1.46938,1.47158,999200001.0
2008-12-25 15:10:00,1.4695,1.46957,1.46886,1.46928,973600000.0
2008-12-25 15:15:00,1.47119,1.47124,1.469,1.4692,1129800000.0
2008-12-25 15:20:00,1.4692,1.47083,1.46893,1.46909,1141000000.0
2008-12-25 15:25:00,1.46918,1.46938,1.46906,1.46927,652000000.0
2008-12-25 15:30:00,1.46907,1.46946,1.46904,1.46906,885000000.0
2008-12-25 15:35:00,1.46902,1.46928,1.46869,1.46901,887400001.0
2008-12-25 15:40:00,1.46905,1.46908,1.46865,1.46867,632600000.0
2008-12-25 15:45:00,1.46868,1.46902,1.46868,1.46883,720800000.0
2008-12-25 15:50:00,1.4688,1.46897,1.46457,1.46826,1056400000.0
2008-12-25 15:55:00,1.4683,1.46866,1.46823,1.46857,1052500000.0
2008-12-25 16:00:00,1.46795,1.46795,1.46435,1.46442,1092300000.0
2008-12-25 16:05:00,1.4645,1.46845,1.46437,1.46473,1117900000.0
2008-12-25 16:10:00,1.46475,1.46855,1.46447,1.46837,1115400000.0
2008-12-25 16:15:00,1.46838,1.46849,1.46455,1.4648,769700000.0
2008-12-25 16:20:00,1.46479,1.46485,1.4644,1.4646,896600000.0
2008-12-25 16:25:00,1.46522,1.46814,1.46441,1.46763,1034600000.0
2008-12-25 16:30:00,1.46697,1.46697,1.46442,1.46465,940000000.0
2008-12-25 16:35:00,1.4646,1.46788,1.46457,1.4677,1004500000.0
2008-12-25 16:40:00,1.467,1.46773,1.46456,1.46759,531500000.0
2008-12-25 16:45:00,1.46753,1.4677,1.4645,1.4647,774300000.0
2008-12-25 16:50:00,1.46475,1.46783,1.4646,1.46758,584000000.0
2008-12-25 16:55:00,1.46703,1.46703,1.46445,1.46681,842699998.0
2008-12-25 17:00:00,1.46628,1.46628,1.4644,1.46465,939000001.0
2008-12-25 17:05:00,1.46647,1.46651,1.46468,1.4648,568299999.0
2008-12-25 17:10:00,1.4648,1.46654,1.4645,1.46645,973874999.0
2008-12-25 17:15:00,1.46641,1.46658,1.46449,1.46473,972800000.0
2008-12-25 17:20:00,1.46467,1.46493,1.46437,1.4649,946900000.0
2008-12-25 17:25:00,1.46488,1.4649,1.46461,1.46483,811899999.0
2008-12-25 17:30:00,1.46475,1.46488,1.4645,1.46466,924500000.0
2008-12-25 17:35:00,1.46459,1.46484,1.46453,1.46474,576000000.0
2008-12-25 17:40:00,1.46477,1.46488,1.46442,1.46465,888400000.0
2008-12-25 17:45:00,1.46468,1.46488,1.4645,1.46468,831500000.0
2008-12-25 17:50:00,1.46475,1.46492,1.46465,1.46482,592600000.0
2008-12-25 17:55:00,1.46487,1.46499,1.46461,1.46478,795999999.0
2008-12-25 18:00:00,1.46485,1.46494,1.46456,1.46476,614100000.0
2008-12-25 18:05:00,1.46463,1.4649,1.46422,1.46467,854000002.0
2008-12-25 18:10:00,1.46478,1.46487,1.46453,1.46483,486000000.0
2008-12-25 18:15:00,1.46487,1.46495,1.46457,1.46475,424500000.0
2008-12-25 18:20:00,1.4648,1.46494,1.46449,1.46478,377900000.0
2008-12-25 18:25:00,1.46476,1.46497,1.46448,1.46473,429600000.0
2008-12-25 18:30:00,1.46475,1.46494,1.46448,1.46491,416700000.0
2008-12-25 18:35:00,1.46476,1.46501,1.46468,1.46475,281600000.0
2008-12-25 18:40:00,1.4647,1.46491,1.46446,1.46471,534800000.0
2008-12-25 18:45:00,1.46471,1.46493,1.46451,1.46484,255200000.0
2008-12-25 18:50:00,1.46488,1.46488,1.46455,1.46475,233400000.0
2008-12-25 18:55:00,1.46473,1.46494,1.46457,1.46473,174600000.0
2008-12-25 19:00:00,1.46471,1.46489,1.4643,1.46435,317800000.0
2008-12-25 19:05:00,1.4643,1.46479,1.46413,1.4646,145400000.0
2008-12-25 19:10:00,1.46425,1.4645,1.46421,1.46437,123400000.0
2008-12-25 19:15:00,1.46458,1.46481,1.46432,1.46445,182000000.0
2008-12-25 19:20:00,1.46447,1.46473,1.46434,1.46465,216200000.0
2008-12-25 19:25:00,1.46461,1.46464,1.46437,1.46443,177000000.0
2008-12-25 19:30:00,1.46445,1.46463,1.46425,1.46442,140600000.0
2008-12-25 19:35:00,1.46446,1.46458,1.46424,1.46449,128200000.0
2008-12-25 19:40:00,1.46445,1.46448,1.46417,1.46432,52600000.0
2008-12-25 19:45:00,1.46429,1.46473,1.46429,1.46468,153900000.0
2008-12-25 19:50:00,1.46465,1.46485,1.46429,1.46473,252200000.0
2008-12-25 19:55:00,1.46463,1.46478,1.46433,1.46465,291100000.0
2008-12-25 20:00:00,1.46459,1.46476,1.46444,1.46444,68400000.0
2008-12-25 20:05:00,1.46452,1.46473,1.46444,1.46449,100600000.0
2008-12-25 20:10:00,1.46463,1.46475,1.46452,1.4646,65600000.0
2008-12-25 20:15:00,1.46459,1.46471,1.46448,1.46462,126200000.0
2008-12-25 20:20:00,1.46453,1.46476,1.46441,1.46445,104000000.0
2008-12-25 20:25:00,1.4646,1.46689,1.46448,1.46689,74800000.0
2008-12-25 20:30:00,1.46741,1.48446,1.46514,1.48446,136400000.0
2008-12-25 20:35:00,1.48506,1.49346,1.48506,1.48748,93400000.0
2008-12-25 20:40:00,1.48811,1.49709,1.4874,1.49709,87400000.0
2008-12-25 20:45:00,1.49649,1.49649,1.46665,1.46705,304000000.0
2008-12-25 20:50:00,1.46752,1.47177,1.46683,1.46685,207900000.0
2008-12-25 20:55:00,1.46684,1.46726,1.46683,1.46705,315500000.0
2008-12-25 21:00:00,1.46772,1.47005,1.46682,1.46696,89000000.0
2008-12-25 21:05:00,1.46708,1.46719,1.46679,1.4671,179800000.0
2008-12-25 21:10:00,1.46767,1.47609,1.46726,1.46739,168200000.0
2008-12-25 21:15:00,1.46733,1.46771,1.46716,1.46743,262400000.0
2008-12-25 21:20:00,1.46795,1.46974,1.46795,1.46828,192400000.0
2008-12-25 21:25:00,1.46829,1.46842,1.46799,1.46811,149200000.0
2008-12-25 21:30:00,1.46871,1.48059,1.46871,1.46951,157300000.0
2008-12-25 21:35:00,1.46953,1.46975,1.46921,1.46921,176100000.0
2008-12-25 21:40:00,1.46913,1.47097,1.46913,1.47097,76600000.0
2008-12-25 21:45:00,1.47098,1.47117,1.47081,1.47111,109400000.0
2008-12-25 21:50:00,1.47168,1.47775,1.47077,1.47099,128200000.0
2008-12-25 21:55:00,1.47102,1.47102,1.4707,1.47101,58000000.0
2008-12-25 22:00:00,1.47161,1.47398,1.47119,1.47135,90600000.0
2008-12-25 22:05:00,1.47124,1.47139,1.47111,1.47139,133000000.0
2008-12-25 22:10:00,1.47204,1.47747,1.47197,1.47218,81600000.0
2008-12-25 22:15:00,1.47219,1.47235,1.47192,1.47209,105600000.0
2008-12-25 22:20:00,1.47269,1.47509,1.47198,1.47219,124400000.0
2008-12-25 22:25:00,1.47202,1.47226,1.47194,1.47211,158400000.0
2008-12-25 22:30:00,1.47261,1.48705,1.47205,1.47205,111400000.0
2008-12-25 22:35:00,1.47201,1.47227,1.47187,1.47214,94400000.0
2008-12-25 22:40:00,1.47263,1.47333,1.47248,1.47272,87400000.0
2008-12-25 22:45:00,1.47275,1.47275,1.47239,1.47252,47800000.0
2008-12-25 22:50:00,1.47307,1.47484,1.47244,1.47255,73600000.0
2008-12-25 22:55:00,1.47262,1.47271,1.47239,1.47262,99600000.0
2008-12-25 23:00:00,1.47314,1.48153,1.47249,1.47271,265800000.0
2008-12-25 23:05:00,1.47267,1.47283,1.47254,1.47265,177800000.0
2008-12-25 23:10:00,1.4733,1.47623,1.47284,1.47284,71600000.0
2008-12-25 23:15:00,1.47289,1.47318,1.47284,1.47308,70400000.0
2008-12-25 23:20:00,1.4737,1.4737,1.47286,1.47304,37600000.0
2008-12-25 23:25:00,1.47305,1.47311,1.47279,1.47287,83600000.0
2008-12-25 23:30:00,1.47354,1.47474,1.47286,1.47296,138400000.0
2008-12-25 23:35:00,1.47287,1.47306,1.47279,1.47295,91800000.0
2008-12-25 23:40:00,1.47355,1.4784,1.4729,1.47306,106400000.0
2008-12-25 23:45:00,1.47294,1.47315,1.47284,1.47292,69200000.0
2008-12-25 23:50:00,1.47362,1.47412,1.47321,1.47321,54600000.0
2008-12-25 23:55:00,1.47325,1.47361,1.47325,1.47331,239000000.0
2008-12-26 00:00:00,1.47386,1.49483,1.47386,1.48049,135800000.0
2008-12-26 00:05:00,1.47991,1.47991,1.47319,1.47346,146600000.0
2008-12-26 00:10:00,1.47401,1.49505,1.47401,1.477,231000000.0
2008-12-26 00:15:00,1.4761,1.4763,1.47307,1.47317,143600000.0
2008-12-26 00:20:00,1.47312,1.47387,1.47297,1.47387,148200000.0
2008-12-26 00:25:00,1.47328,1.47488,1.47308,1.47488,71200000.0
2008-12-26 00:30:00,1.47483,1.4749,1.47454,1.47467,124800000.0
2008-12-26 00:35:00,1.47478,1.47497,1.47432,1.47487,74800000.0
2008-12-26 00:40:00,1.47495,1.47495,1.47357,1.47375,104000000.0
2008-12-26 00:45:00,1.47345,1.47412,1.47325,1.4735,220800000.0
2008-12-26 00:50:00,1.4735,1.47365,1.47342,1.47359,56800000.0
2008-12-26 00:55:00,1.47343,1.47363,1.47322,1.47352,72800000.0
2008-12-26 01:00:00,1.47365,1.47388,1.473,1.47312,26400000.0
2008-12-26 01:05:00,1.47315,1.47341,1.47299,1.47315,104800000.0
2008-12-26 01:10:00,1.4735,1.47368,1.473,1.4736,83800000.0
2008-12-26 01:15:00,1.47349,1.47356,1.4731,1.47336,47000000.0
2008-12-26 01:20:00,1.4734,1.4737,1.47284,1.47323,185600000.0
2008-12-26 01:25:00,1.47296,1.47349,1.47287,1.47309,85000000.0
2008-12-26 01:30:00,1.47355,1.47417,1.473,1.47417,36200000.0
2008-12-26 01:35:00,1.4732,1.47347,1.47296,1.4732,85800000.0
2008-12-26 01:40:00,1.4736,1.47447,1.47275,1.4737,45400000.0
2008-12-26 01:45:00,1.47398,1.47565,1.47347,1.47368,42400000.0
2008-12-26 01:50:00,1.4741,1.47486,1.4741,1.47468,83200000.0
2008-12-26 01:55:00,1.47558,1.47577,1.47403,1.4744,36800000.0
2008-12-26 02:00:00,1.4736,1.4749,1.4736,1.4749,80400000.0
2008-12-26 02:05:00,1.475,1.475,1.47302,1.47332,120200000.0
2008-12-26 02:10:00,1.4735,1.47425,1.47328,1.47388,67200000.0
2008-12-26 02:15:00,1.474,1.4746,1.4736,1.4737,61400000.0
2008-12-26 02:20:00,1.4737,1.4737,1.47362,1.4737,21600000.0
2008-12-26 02:25:00,1.4737,1.474,1.4736,1.474,47400000.0
2008-12-26 02:30:00,1.474,1.4743,1.47332,1.47355,92400000.0
2008-12-26 02:35:00,1.47381,1.4754,1.47355,1.47519,72400000.0
2008-12-26 02:40:00,1.475,1.47526,1.4746,1.4746,63000000.0
2008-12-26 02:45:00,1.4746,1.4748,1.4746,1.4746,24000000.0
2008-12-26 02:50:00,1.4746,1.4746,1.4718,1.4734,73200000.0
2008-12-26 02:55:00,1.4736,1.4736,1.4715,1.4723,67600000.0
2008-12-26 03:00:00,1.47238,1.4731,1.47155,1.4731,86600000.0
2008-12-26 03:05:00,1.47239,1.4731,1.4716,1.47215,175400000.0
2008-12-26 03:10:00,1.47205,1.4731,1.47205,1.47305,50800000.0
2008-12-26 03:15:00,1.473,1.473,1.4714,1.4718,140000000.0
2008-12-26 03:20:00,1.472,1.47262,1.4718,1.4718,27200000.0
2008-12-26 03:25:00,1.4713,1.4723,1.4713,1.47213,86600000.0
2008-12-26 03:30:00,1.4722,1.47305,1.47145,1.47295,35600000.0
2008-12-26 03:35:00,1.4733,1.47347,1.47295,1.4734,57800000.0
2008-12-26 03:40:00,1.4733,1.47365,1.4732,1.4732,47400000.0
2008-12-26 03:45:00,1.47355,1.47368,1.4729,1.4731,52000000.0
2008-12-26 03:50:00,1.4731,1.47325,1.47286,1.47308,85200000.0
2008-12-26 03:55:00,1.47315,1.4734,1.4728,1.4733,54400000.0
2008-12-26 04:00:00,1.4733,1.4735,1.47306,1.4734,34400000.0
2008-12-26 04:05:00,1.4737,1.4737,1.4733,1.47365,30400000.0
2008-12-26 04:10:00,1.4736,1.47365,1.4734,1.47345,20800000.0
2008-12-26 04:15:00,1.47362,1.47378,1.4734,1.47345,119200000.0
2008-12-26 04:20:00,1.47365,1.47375,1.4733,1.47345,160200000.0
2008-12-26 04:25:00,1.47325,1.4741,1.47322,1.47385,121400000.0
2008-12-26 04:30:00,1.47405,1.475,1.47385,1.4749,74600000.0
2008-12-26 04:35:00,1.4746,1.4747,1.4746,1.4746,35800000.0
2008-12-26 04:40:00,1.4746,1.4746,1.47377,1.47377,50600000.0
2008-12-26 04:45:00,1.47408,1.4746,1.4738,1.4738,148400000.0
2008-12-26 04:50:00,1.47432,1.47454,1.47404,1.4743,485000000.0
2008-12-26 04:55:00,1.47427,1.4744,1.4738,1.4738,282800000.0
2008-12-26 05:00:00,1.47416,1.4746,1.4736,1.4736,287000000.0
2008-12-26 05:05:00,1.47406,1.47525,1.4738,1.47525,265000000.0
2008-12-26 05:10:00,1.47525,1.47525,1.47417,1.47483,427400000.0
2008-12-26 05:15:00,1.47375,1.4744,1.47375,1.47425,47600000.0
2008-12-26 05:20:00,1.4744,1.4744,1.4735,1.47405,103200000.0
2008-12-26 05:25:00,1.4742,1.47506,1.47405,1.47488,307200000.0
2008-12-26 05:30:00,1.47508,1.47515,1.47405,1.47445,138000000.0
2008-12-26 05:35:00,1.47455,1.476,1.47405,1.47467,165000000.0
2008-12-26 05:40:00,1.47465,1.476,1.47435,1.47595,201800000.0
2008-12-26 05:45:00,1.47595,1.47645,1.4754,1.47605,185200000.0
2008-12-26 05:50:00,1.4763,1.4772,1.4763,1.4768,391200000.0
2008-12-26 05:55:00,1.47685,1.4775,1.47667,1.4771,244000000.0
2008-12-26 06:00:00,1.477,1.4774,1.47685,1.4772,162800000.0
2008-12-26 06:05:00,1.4773,1.47769,1.4769,1.4772,287600000.0
2008-12-26 06:10:00,1.4774,1.47777,1.47715,1.47715,264600000.0
2008-12-26 06:15:00,1.4772,1.47775,1.47715,1.4774,26600000.0
2008-12-26 06:20:00,1.47723,1.4774,1.47692,1.4772,80000000.0
2008-12-26 06:25:00,1.4772,1.4774,1.4772,1.4774,19200000.0
2008-12-26 06:30:00,1.4774,1.4774,1.4772,1.4774,142400000.0
2008-12-26 06:35:00,1.4774,1.4774,1.4774,1.4774,32000000.0
2008-12-26 06:40:00,1.4774,1.4774,1.47683,1.4774,19200000.0
2008-12-26 06:45:00,1.47742,1.47742,1.47735,1.4774,16000000.0
2008-12-26 06:50:00,1.4774,1.4774,1.4772,1.4772,12800000.0
2008-12-26 06:55:00,1.4772,1.4774,1.4768,1.4774,48000000.0
2008-12-26 07:00:00,1.4774,1.4776,1.4774,1.4774,25800000.0
2008-12-26 07:05:00,1.4774,1.4774,1.47664,1.47694,234800000.0
2008-12-26 07:10:00,1.47723,1.47741,1.47685,1.4774,98200000.0
2008-12-26 07:15:00,1.4776,1.4776,1.47738,1.4775,89800000.0
2008-12-26 07:20:00,1.4774,1.4777,1.4774,1.4777,26000000.0
2008-12-26 07:25:00,1.4776,1.47778,1.47733,1.47759,150000000.0
2008-12-26 07:30:00,1.4775,1.47765,1.47692,1.4776,85400000.0
2008-12-26 07:35:00,1.4776,1.4776,1.47677,1.47717,113600000.0
2008-12-26 07:40:00,1.47677,1.4776,1.47675,1.47722,212800000.0
2008-12-26 07:45:00,1.47723,1.4776,1.47715,1.4776,57600000.0
2008-12-26 07:50:00,1.4776,1.4776,1.4776,1.4776,11200000.0
2008-12-26 07:55:00,1.4775,1.4779,1.47675,1.47675,168600000.0
2008-12-26 08:00:00,1.4769,1.4789,1.4769,1.4789,252000000.0
2008-12-26 08:05:00,1.47895,1.479,1.47775,1.47845,164800000.0
2008-12-26 08:10:00,1.47825,1.47845,1.478,1.4781,153400000.0
2008-12-26 08:15:00,1.4781,1.47817,1.47763,1.4781,206400000.0
2008-12-26 08:20:00,1.47815,1.47865,1.47815,1.4783,58800000.0
2008-12-26 08:25:00,1.4786,1.4791,1.4786,1.479,36000000.0
2008-12-26 08:30:00,1.47919,1.47919,1.4789,1.4789,130200000.0
2008-12-26 08:35:00,1.4789,1.4789,1.4779,1.4786,83200000.0
2008-12-26 08:40:00,1.47865,1.4788,1.47145,1.475,349000000.0
2008-12-26 08:45:00,1.475,1.4769,1.47435,1.47675,76250000.0
2008-12-26 08:50:00,1.47675,1.47675,1.47585,1.47625,40800000.0
2008-12-26 08:55:00,1.47625,1.4765,1.47625,1.47645,27600000.0
2008-12-26 09:00:00,1.4766,1.4766,1.47575,1.47635,52400000.0
2008-12-26 09:05:00,1.47635,1.47635,1.47595,1.47615,65200000.0
2008-12-26 09:10:00,1.47615,1.47635,1.47605,1.47635,78800000.0
2008-12-26 09:15:00,1.47645,1.47683,1.47634,1.47675,270999999.0
2008-12-26 09:20:00,1.47665,1.47712,1.47665,1.4768,229600000.0
2008-12-26 09:25:00,1.4768,1.4768,1.47557,1.4767,118800000.0
2008-12-26 09:30:00,1.4767,1.47685,1.4761,1.4762,268400000.0
2008-12-26 09:35:00,1.4762,1.4767,1.4757,1.47635,109000000.0
2008-12-26 09:40:00,1.4764,1.47657,1.47609,1.47655,421480000.0
2008-12-26 09:45:00,1.47624,1.47666,1.47585,1.47625,594200000.0
2008-12-26 09:50:00,1.4765,1.47735,1.4765,1.47675,281200000.0
2008-12-26 09:55:00,1.4769,1.47725,1.4768,1.47695,778360000.0
2008-12-26 10:00:00,1.4773,1.4773,1.47638,1.4769,440400000.0
2008-12-26 10:05:00,1.4769,1.4769,1.47585,1.47615,125800000.0
2008-12-26 10:10:00,1.47635,1.4765,1.4752,1.4753,308800000.0
2008-12-26 10:15:00,1.4755,1.4759,1.47525,1.47585,186400000.0
2008-12-26 10:20:00,1.4759,1.47605,1.47575,1.47585,303000000.0
2008-12-26 10:25:00,1.47585,1.4765,1.47575,1.4763,114200000.0
2008-12-26 10:30:00,1.4762,1.47655,1.47545,1.47595,238400000.0
2008-12-26 10:35:00,1.47595,1.47635,1.4758,1.476,144400000.0
2008-12-26 10:40:00,1.47501,1.4761,1.47501,1.47582,567200000.0
2008-12-26 10:45:00,1.4757,1.476,1.47512,1.4754,354400000.0
2008-12-26 10:50:00,1.47525,1.4756,1.4749,1.4753,109000000.0
2008-12-26 10:55:00,1.47535,1.47535,1.47215,1.47215,227600003.0
2008-12-26 11:00:00,1.47225,1.47405,1.4718,1.47215,155800000.0
2008-12-26 11:05:00,1.47235,1.4726,1.4709,1.47225,456200000.0
2008-12-26 11:10:00,1.47235,1.47257,1.47217,1.47235,509400000.0
2008-12-26 11:15:00,1.47229,1.47345,1.47221,1.473,603600001.0
2008-12-26 11:20:00,1.4731,1.4731,1.47226,1.4731,294600000.0
2008-12-26 11:25:00,1.4731,1.47355,1.4731,1.47345,164800000.0
2008-12-26 11:30:00,1.4733,1.47355,1.47305,1.4735,181200000.0
2008-12-26 11:35:00,1.4734,1.47355,1.47323,1.47328,864000000.0
2008-12-26 11:40:00,1.4733,1.47356,1.4732,1.47329,844600000.0
2008-12-26 11:45:00,1.47337,1.47365,1.47307,1.47333,764400000.0
2008-12-26 11:50:00,1.47315,1.47346,1.473,1.47345,852600000.0
2008-12-26 11:55:00,1.47345,1.4735,1.47309,1.47332,976200000.0
2008-12-26 12:00:00,1.47338,1.47348,1.47318,1.47345,284200000.0
2008-12-26 12:05:00,1.47313,1.47335,1.473,1.47335,611400000.0
2008-12-26 12:10:00,1.47318,1.47352,1.4731,1.47332,622800000.0
2008-12-26 12:15:00,1.4734,1.4735,1.47307,1.47332,525400000.0
2008-12-26 12:20:00,1.4735,1.47355,1.47255,1.473,471599998.0
2008-12-26 12:25:00,1.473,1.473,1.47249,1.47275,647600000.0
2008-12-26 12:30:00,1.47247,1.47285,1.47229,1.47275,867600000.0
2008-12-26 12:35:00,1.47255,1.473,1.47255,1.473,192200000.0
2008-12-26 12:40:00,1.4729,1.473,1.4727,1.473,340400000.0
2008-12-26 12:45:00,1.47288,1.473,1.47275,1.47288,731200000.0
2008-12-26 12:50:00,1.4731,1.4799,1.4731,1.4762,478700000.0
2008-12-26 12:55:00,1.4762,1.4762,1.4732,1.4745,133000000.0
2008-12-26 13:00:00,1.4746,1.4759,1.47385,1.4745,87800000.0
2008-12-26 13:05:00,1.4746,1.4748,1.47439,1.4747,264800000.0
2008-12-26 13:10:00,1.47454,1.4751,1.4739,1.47405,375800000.0
2008-12-26 13:15:00,1.47405,1.47425,1.4738,1.47405,114800000.0
2008-12-26 13:20:00,1.47425,1.47425,1.4722,1.47365,155600000.0
2008-12-26 13:25:00,1.47365,1.47405,1.47355,1.47395,138800000.0
2008-12-26 13:30:00,1.474,1.474,1.4734,1.47385,223799991.0
2008-12-26 13:35:00,1.4738,1.47425,1.4717,1.4727,422800000.0
2008-12-26 13:40:00,1.4726,1.47272,1.4722,1.4725,125400000.0
2008-12-26 13:45:00,1.47189,1.4724,1.4711,1.47205,299700000.0
2008-12-26 13:50:00,1.47205,1.47215,1.47149,1.47205,751199991.0
2008-12-26 13:55:00,1.472,1.4722,1.4711,1.4715,67800000.0
2008-12-26 14:00:00,1.4715,1.47225,1.4715,1.4722,106400000.0
2008-12-26 14:05:00,1.4722,1.47255,1.4722,1.4725,215799998.0
2008-12-26 14:10:00,1.4725,1.47255,1.4723,1.4724,794999984.0
2008-12-26 14:15:00,1.4724,1.4724,1.4722,1.4723,761399990.0
2008-12-26 14:20:00,1.4723,1.47235,1.47215,1.47235,300600000.0
2008-12-26 14:25:00,1.47245,1.4726,1.47245,1.4726,72400000.0
2008-12-26 14:30:00,1.4726,1.4726,1.47225,1.47225,94800000.0
2008-12-26 14:35:00,1.47225,1.4723,1.47205,1.4723,209600000.0
2008-12-26 14:40:00,1.4723,1.4723,1.47195,1.4722,304600001.0
2008-12-26 14:45:00,1.4722,1.4725,1.47195,1.4722,175400001.0
2008-12-26 14:50:00,1.47225,1.4725,1.47215,1.4723,229600000.0
2008-12-26 14:55:00,1.4722,1.47245,1.47215,1.4724,172000000.0
2008-12-26 15:00:00,1.47235,1.47335,1.4722,1.47335,244600000.0
2008-12-26 15:05:00,1.47335,1.4734,1.47315,1.4732,210800000.0
2008-12-26 15:10:00,1.4732,1.4759,1.4731,1.4756,398600000.0
2008-12-26 15:15:00,1.4756,1.4756,1.47379,1.47425,425900000.0
2008-12-26 15:20:00,1.4743,1.47465,1.4738,1.47445,402900000.0
2008-12-26 15:25:00,1.47455,1.4749,1.47365,1.47395,671500000.0
2008-12-26 15:30:00,1.47395,1.4747,1.47395,1.4745,391600000.0
2008-12-26 15:35:00,1.4745,1.4748,1.47375,1.4741,381000000.0
2008-12-26 15:40:00,1.4741,1.47445,1.4735,1.47395,252200000.0
2008-12-26 15:45:00,1.47395,1.47415,1.4736,1.4738,142800000.0
2008-12-26 15:50:00,1.47365,1.4742,1.4736,1.47405,269600000.0
2008-12-26 15:55:00,1.4741,1.4748,1.4737,1.47385,176400000.0
2008-12-26 16:00:00,1.47385,1.47435,1.4731,1.47345,120400000.0
2008-12-26 16:05:00,1.47345,1.47345,1.47185,1.4724,259800000.0
2008-12-26 16:10:00,1.4724,1.4724,1.4711,1.4714,403200000.0
2008-12-26 16:15:00,1.4714,1.4714,1.4706,1.47075,155000000.0
2008-12-26 16:20:00,1.47075,1.47075,1.47025,1.4704,238800000.0
2008-12-26 16:25:00,1.4704,1.47085,1.4703,1.47035,207600000.0
2008-12-26 16:30:00,1.4704,1.4709,1.46985,1.47065,429400000.0
2008-12-26 16:35:00,1.47055,1.47055,1.46965,1.46965,240600000.0
2008-12-26 16:40:00,1.4698,1.4703,1.4698,1.4702,101400000.0
2008-12-26 16:45:00,1.47005,1.4702,1.46985,1.4699,111200000.0
2008-12-26 16:50:00,1.4699,1.47025,1.4698,1.4701,164800000.0
2008-12-26 16:55:00,1.47015,1.4704,1.46995,1.46995,128200000.0
2008-12-26 17:00:00,1.47,1.4703,1.47,1.47005,128800000.0
2008-12-26 17:05:00,1.4701,1.47015,1.46995,1.47,52400000.0
2008-12-26 17:10:00,1.47,1.47055,1.46975,1.4705,359200000.0
2008-12-26 17:15:00,1.4705,1.47155,1.47045,1.47105,216800000.0
2008-12-26 17:20:00,1.471,1.4716,1.4706,1.4707,326000000.0
2008-12-26 17:25:00,1.4707,1.47115,1.47055,1.47065,88000000.0
2008-12-26 17:30:00,1.47075,1.47075,1.4698,1.4701,140600000.0
2008-12-26 17:35:00,1.47005,1.47055,1.4699,1.4702,210600000.0
2008-12-26 17:40:00,1.47015,1.47185,1.47,1.47185,249600000.0
2008-12-26 17:45:00,1.47185,1.47185,1.4705,1.47055,299400000.0
2008-12-26 17:50:00,1.4706,1.4706,1.47019,1.47055,121600000.0
2008-12-26 17:55:00,1.4706,1.4709,1.47035,1.4709,192000000.0
2008-12-26 18:00:00,1.4709,1.4709,1.46995,1.46995,230800000.0
2008-12-26 18:05:00,1.4701,1.4701,1.46885,1.469,188800000.0
2008-12-26 18:10:00,1.469,1.469,1.4677,1.46795,374400000.0
2008-12-26 18:15:00,1.46795,1.46875,1.46775,1.468,233800000.0
2008-12-26 18:20:00,1.468,1.46875,1.468,1.46815,195400000.0
2008-12-26 18:25:00,1.46805,1.46815,1.4678,1.46805,109600000.0
2008-12-26 18:30:00,1.4682,1.4691,1.46795,1.469,124400000.0
2008-12-26 18:35:00,1.46905,1.4693,1.46875,1.4689,295400000.0
2008-12-26 18:40:00,1.46895,1.46965,1.4688,1.4691,62200000.0
2008-12-26 18:45:00,1.4691,1.4693,1.46905,1.46905,150800000.0
2008-12-26 18:50:00,1.46905,1.4694,1.46905,1.4693,77800000.0
2008-12-26 18:55:00,1.4693,1.46945,1.4692,1.46925,69200000.0
2008-12-26 19:00:00,1.46925,1.46975,1.46885,1.46975,274400000.0
2008-12-26 19:05:00,1.4694,1.47015,1.4693,1.4694,162400000.0
2008-12-26 19:10:00,1.4694,1.4696,1.46905,1.46925,160000000.0
2008-12-26 19:15:00,1.46925,1.4695,1.46858,1.46925,111400000.0
2008-12-26 19:20:00,1.46915,1.46975,1.46915,1.4697,100400000.0
2008-12-26 19:25:00,1.46975,1.46985,1.4692,1.46965,133000000.0
2008-12-26 19:30:00,1.46965,1.46985,1.46945,1.46975,104600000.0
2008-12-26 19:35:00,1.46975,1.46995,1.4697,1.4699,52400000.0
2008-12-26 19:40:00,1.4698,1.47025,1.4698,1.47005,21400000.0
2008-12-26 19:45:00,1.47005,1.47005,1.46975,1.46975,30200000.0
2008-12-26 19:50:00,1.46975,1.4699,1.46955,1.4697,60600000.0
2008-12-26 19:55:00,1.4697,1.47,1.46745,1.4675,155800000.0
2008-12-26 20:00:00,1.4675,1.4677,1.467,1.467,239000000.0
2008-12-26 20:05:00,1.467,1.467,1.466,1.46615,143600000.0
2008-12-26 20:10:00,1.46615,1.4667,1.4658,1.46625,272000000.0
2008-12-26 20:15:00,1.46635,1.4664,1.4661,1.4661,97000000.0
2008-12-26 20:20:00,1.46615,1.46765,1.46615,1.46755,127400000.0
2008-12-26 20:25:00,1.46755,1.46757,1.467,1.4675,46400000.0
2008-12-26 20:30:00,1.4675,1.4675,1.4674,1.46745,40600000.0
2008-12-26 20:35:00,1.46745,1.4678,1.46735,1.4675,61000000.0
2008-12-26 20:40:00,1.46745,1.46785,1.46735,1.4675,108400000.0
2008-12-26 20:45:00,1.4675,1.4704,1.4675,1.4701,189600000.0
2008-12-26 20:50:00,1.4702,1.47024,1.46939,1.47015,118200000.0
2008-12-26 20:55:00,1.4702,1.4704,1.4702,1.47025,106400000.0
2008-12-26 21:00:00,1.4703,1.4703,1.47025,1.47025,38000000.0
2008-12-26 21:05:00,1.47025,1.47025,1.47005,1.47005,64400000.0
2008-12-26 21:10:00,1.47005,1.47015,1.4696,1.4696,139400000.0
2008-12-26 21:15:00,1.4697,1.46985,1.46925,1.46932,51200000.0
2008-12-26 21:20:00,1.4697,1.4697,1.4695,1.4695,21400000.0
2008-12-26 21:25:00,1.46939,1.4709,1.46923,1.4708,72000000.0
2008-12-26 21:30:00,1.4709,1.4709,1.4707,1.47085,65600000.0
2008-12-26 21:35:00,1.47085,1.4712,1.47075,1.471,135000000.0
2008-12-26 21:40:00,1.471,1.4714,1.4709,1.471,91400000.0
2008-12-26 21:45:00,1.47095,1.47115,1.47075,1.4709,162000000.0
2008-12-26 21:50:00,1.4711,1.47125,1.4708,1.4709,148800000.0
2008-12-26 21:55:00,1.4709,1.47115,1.46725,1.46765,555100000.0
2008-12-26 22:00:00,1.46765,1.4688,1.46705,1.4681,269800000.0
2008-12-26 22:05:00,1.4681,1.4684,1.4675,1.46755,181400000.0
2008-12-26 22:10:00,1.46755,1.4677,1.4659,1.4661,225200000.0
2008-12-26 22:15:00,1.4661,1.467,1.4661,1.46685,113400000.0
2008-12-26 22:20:00,1.4669,1.4678,1.46595,1.46775,181200000.0
2008-12-26 22:25:00,1.46775,1.46995,1.4667,1.46955,368000000.0
2008-12-26 22:30:00,1.4698,1.47,1.4694,1.46955,76400000.0
2008-12-26 22:35:00,1.46955,1.47035,1.46905,1.46915,173900000.0
2008-12-26 22:40:00,1.4691,1.46915,1.46635,1.467,296400000.0
2008-12-26 22:45:00,1.467,1.46795,1.46565,1.46565,184600000.0
2008-12-26 22:50:00,1.46555,1.4656,1.4651,1.4651,167400000.0
2008-12-26 22:55:00,1.4652,1.4656,1.46485,1.4652,123800000.0
2008-12-26 23:00:00,1.4651,1.46525,1.4646,1.46485,95000000.0
2008-12-26 23:05:00,1.465,1.465,1.4646,1.4647,174400000.0
2008-12-26 23:10:00,1.4647,1.46485,1.46457,1.4647,49000000.0
2008-12-26 23:15:00,1.4647,1.46487,1.46315,1.46315,88400000.0
2008-12-26 23:20:00,1.4635,1.46455,1.4631,1.4633,147800002.0
2008-12-26 23:25:00,1.4633,1.4636,1.45945,1.45945,522800000.0
2008-12-26 23:30:00,1.4596,1.4608,1.4587,1.4607,242800000.0
2008-12-26 23:35:00,1.4606,1.461,1.4582,1.4587,231400000.0
2008-12-26 23:40:00,1.45855,1.45975,1.4572,1.45915,333000000.0
2008-12-26 23:45:00,1.4593,1.46505,1.4593,1.46135,206800000.0
2008-12-26 23:50:00,1.46185,1.46335,1.4595,1.462,153600000.0
2008-12-26 23:55:00,1.46195,1.46195,1.45585,1.45585,144800000.0
2008-12-29 00:00:00,1.4654,1.4656,1.4654,1.4654,40800000.0
2008-12-29 00:05:00,1.4653,1.4663,1.4653,1.4662,68000000.0
2008-12-29 00:10:00,1.4661,1.4664,1.4653,1.4653,68000000.0
2008-12-29 00:15:00,1.4654,1.466,1.4646,1.4658,68000000.0
2008-12-29 00:20:00,1.4659,1.4661,1.4652,1.466,68000000.0
2008-12-29 00:25:00,1.4659,1.4661,1.4659,1.4659,40800000.0
2008-12-29 00:30:00,1.4658,1.4661,1.4658,1.466,68000000.0
2008-12-29 00:35:00,1.4661,1.4667,1.466,1.4666,54400000.0
2008-12-29 00:40:00,1.4671,1.4671,1.4656,1.4658,54400000.0
2008-12-29 00:45:00,1.4659,1.4659,1.4658,1.4659,54400000.0
2008-12-29 00:50:00,1.4661,1.4664,1.466,1.4662,40800000.0
2008-12-29 00:55:00,1.4661,1.4661,1.4655,1.4658,54400000.0
2008-12-29 01:00:00,1.4657,1.4665,1.4656,1.4665,54400000.0
2008-12-29 01:05:00,1.4664,1.4666,1.4664,1.4666,13600000.0
2008-12-29 01:10:00,1.4665,1.4672,1.4665,1.4671,68000000.0
2008-12-29 01:15:00,1.467,1.4685,1.4665,1.4685,68000000.0
2008-12-29 01:20:00,1.4684,1.4685,1.4675,1.4681,68000000.0
2008-12-29 01:25:00,1.4682,1.471,1.4681,1.4705,68000000.0
2008-12-29 01:30:00,1.4704,1.4706,1.4696,1.4699,68000000.0
2008-12-29 01:35:00,1.47,1.4707,1.4692,1.4692,68000000.0
2008-12-29 01:40:00,1.4691,1.4692,1.469,1.4691,54400000.0
2008-12-29 01:45:00,1.4692,1.4692,1.4687,1.469,54400000.0
2008-12-29 01:50:00,1.4689,1.4701,1.4688,1.4698,68000000.0
2008-12-29 01:55:00,1.4696,1.4702,1.469,1.4693,68000000.0
2008-12-29 02:00:00,1.4656,1.46655,1.46545,1.46645,82000000.0
2008-12-29 02:05:00,1.46623,1.46669,1.46599,1.46655,82800000.0
2008-12-29 02:10:00,1.4665,1.46735,1.4665,1.46712,159200000.0
2008-12-29 02:15:00,1.4671,1.4684,1.4671,1.4684,39400000.0
2008-12-29 02:20:00,1.46855,1.46855,1.46771,1.4682,197600000.0
2008-12-29 02:25:00,1.46825,1.47115,1.4682,1.4708,147600000.0
2008-12-29 02:30:00,1.4708,1.4708,1.46925,1.46995,128000000.0
2008-12-29 02:35:00,1.46995,1.47065,1.4691,1.4691,174200000.0
2008-12-29 02:40:00,1.46895,1.4696,1.4688,1.46915,49600000.0
2008-12-29 02:45:00,1.46915,1.46915,1.4689,1.469,157800000.0
2008-12-29 02:50:00,1.469,1.4702,1.4689,1.4702,362800000.0
2008-12-29 02:55:00,1.47035,1.4704,1.469,1.46965,707800000.0
2008-12-29 03:00:00,1.46965,1.4705,1.4693,1.4703,452000000.0
2008-12-29 03:05:00,1.4703,1.47185,1.4701,1.4716,408800000.0
2008-12-29 03:10:00,1.4716,1.472,1.471,1.4711,274200000.0
2008-12-29 03:15:00,1.47125,1.4715,1.47075,1.47105,160600000.0
2008-12-29 03:20:00,1.471,1.47109,1.47,1.47075,230200000.0
2008-12-29 03:25:00,1.471,1.471,1.47085,1.47095,65700000.0
2008-12-29 03:30:00,1.4712,1.4725,1.47095,1.4717,436400000.0
2008-12-29 03:35:00,1.47175,1.4722,1.47145,1.47155,93800000.0
2008-12-29 03:40:00,1.47175,1.47175,1.4712,1.47135,47200000.0
2008-12-29 03:45:00,1.47135,1.47165,1.4713,1.47145,68600000.0
2008-12-29 03:50:00,1.4715,1.47195,1.47145,1.47195,52200000.0
2008-12-29 03:55:00,1.47195,1.4727,1.4716,1.47225,457600000.0
2008-12-29 04:00:00,1.47235,1.47295,1.47178,1.47195,254200000.0
2008-12-29 04:05:00,1.4721,1.4729,1.47185,1.47235,285200000.0
2008-12-29 04:10:00,1.4725,1.4725,1.4715,1.4721,177200000.0
2008-12-29 04:15:00,1.4721,1.4721,1.471,1.471,415800000.0
2008-12-29 04:20:00,1.471,1.4711,1.4702,1.4705,572000000.0
2008-12-29 04:25:00,1.47065,1.47075,1.47019,1.47045,152200000.0
2008-12-29 04:30:00,1.47045,1.47105,1.4695,1.4696,379200000.0
2008-12-29 04:35:00,1.4696,1.47005,1.4692,1.46955,172600000.0
2008-12-29 04:40:00,1.46955,1.46995,1.46865,1.469,550800000.0
2008-12-29 04:45:00,1.4687,1.46895,1.46865,1.46865,648200000.0
2008-12-29 04:50:00,1.46865,1.4697,1.46865,1.46955,543800000.0
2008-12-29 04:55:00,1.46955,1.46975,1.46865,1.46925,499800000.0
2008-12-29 05:00:00,1.46865,1.4694,1.4684,1.46855,266400000.0
2008-12-29 05:05:00,1.46865,1.46955,1.46865,1.46914,169800000.0
2008-12-29 05:10:00,1.46925,1.46925,1.46885,1.469,189400000.0
2008-12-29 05:15:00,1.469,1.469,1.4687,1.46875,144200000.0
2008-12-29 05:20:00,1.46871,1.46925,1.46847,1.4692,309800000.0
2008-12-29 05:25:00,1.4691,1.46915,1.4682,1.4682,268000000.0
2008-12-29 05:30:00,1.4683,1.4691,1.46795,1.4681,150000000.0
2008-12-29 05:35:00,1.4681,1.4687,1.4681,1.4686,98800000.0
2008-12-29 05:40:00,1.4686,1.46955,1.46855,1.4695,197600000.0
2008-12-29 05:45:00,1.4695,1.4695,1.46905,1.4695,187400001.0
2008-12-29 05:50:00,1.4695,1.46995,1.46945,1.46995,175000000.0
2008-12-29 05:55:00,1.4699,1.4703,1.46905,1.4693,389200000.0
2008-12-29 06:00:00,1.4693,1.46955,1.4693,1.4695,165000000.0
2008-12-29 06:05:00,1.4695,1.4695,1.4688,1.4692,293000000.0
2008-12-29 06:10:00,1.4692,1.46925,1.46895,1.4691,284000000.0
2008-12-29 06:15:00,1.46879,1.4695,1.4687,1.4694,324600000.0
2008-12-29 06:20:00,1.4694,1.4694,1.4694,1.4694,166400000.0
2008-12-29 06:25:00,1.4694,1.4694,1.46935,1.46935,132800000.0
2008-12-29 06:30:00,1.46935,1.46935,1.46889,1.4692,121800000.0
2008-12-29 06:35:00,1.4692,1.46925,1.4682,1.46845,395200000.0
2008-12-29 06:40:00,1.4684,1.4684,1.46645,1.46725,467400000.0
2008-12-29 06:45:00,1.46725,1.46725,1.4666,1.46695,312400000.0
2008-12-29 06:50:00,1.46695,1.46695,1.46485,1.4649,724400000.0
2008-12-29 06:55:00,1.4649,1.46515,1.46465,1.4648,280600000.0
2008-12-29 07:00:00,1.4648,1.466,1.4648,1.4659,266400000.0
2008-12-29 07:05:00,1.4659,1.4659,1.46575,1.4659,59400000.0
2008-12-29 07:10:00,1.46585,1.4669,1.46585,1.4663,214200000.0
2008-12-29 07:15:00,1.46635,1.467,1.46635,1.46635,140400000.0
2008-12-29 07:20:00,1.46635,1.46695,1.4659,1.46674,215400000.0
2008-12-29 07:25:00,1.46695,1.46695,1.46595,1.4667,155600000.0
2008-12-29 07:30:00,1.46625,1.46665,1.46625,1.46645,1060799999.0
2008-12-29 07:35:00,1.46635,1.4669,1.46635,1.4667,131200001.0
2008-12-29 07:40:00,1.4667,1.46825,1.4667,1.467,223600000.0
2008-12-29 07:45:00,1.467,1.4675,1.4662,1.467,206000000.0
2008-12-29 07:50:00,1.46695,1.46775,1.46683,1.46694,163600000.0
2008-12-29 07:55:00,1.4674,1.46975,1.46727,1.46835,583400000.0
2008-12-29 08:00:00,1.4684,1.46935,1.46735,1.46935,495800000.0
2008-12-29 08:05:00,1.4693,1.4693,1.4683,1.46865,342800000.0
2008-12-29 08:10:00,1.4686,1.4697,1.4686,1.46945,288800000.0
2008-12-29 08:15:00,1.4695,1.47,1.4694,1.4696,494400001.0
2008-12-29 08:20:00,1.4696,1.46985,1.469,1.4692,648199997.0
2008-12-29 08:25:00,1.46925,1.46995,1.46915,1.4697,467199999.0
2008-12-29 08:30:00,1.46985,1.46995,1.4693,1.46945,375200000.0
2008-12-29 08:35:00,1.46945,1.47035,1.46945,1.46975,350800000.0
2008-12-29 08:40:00,1.4698,1.47055,1.4697,1.47015,454600000.0
2008-12-29 08:45:00,1.4702,1.47095,1.4699,1.47045,211800000.0
2008-12-29 08:50:00,1.47049,1.471,1.47013,1.4705,436200003.0
2008-12-29 08:55:00,1.47065,1.47085,1.4699,1.4701,474600000.0
2008-12-29 09:00:00,1.4701,1.47055,1.46945,1.4702,308400000.0
2008-12-29 09:05:00,1.4703,1.4723,1.46835,1.47105,1386199998.0
2008-12-29 09:10:00,1.47105,1.47275,1.47075,1.4717,556600000.0
2008-12-29 09:15:00,1.4717,1.47215,1.4715,1.47195,313400000.0
2008-12-29 09:20:00,1.472,1.4735,1.472,1.47265,439400000.0
2008-12-29 09:25:00,1.4726,1.47275,1.4712,1.4712,529800000.0
2008-12-29 09:30:00,1.4713,1.4751,1.4701,1.47275,949800003.0
2008-12-29 09:35:00,1.47305,1.475,1.4728,1.4734,1215399988.0
2008-12-29 09:40:00,1.4732,1.47495,1.473,1.47475,777799999.0
2008-12-29 09:45:00,1.47475,1.47475,1.4732,1.4746,1036000000.0
2008-12-29 09:50:00,1.47455,1.477,1.47435,1.4755,1181799997.0
2008-12-29 09:55:00,1.4762,1.4767,1.47495,1.4762,636000005.0
2008-12-29 10:00:00,1.4763,1.47665,1.4738,1.4747,865399999.0
2008-12-29 10:05:00,1.47475,1.47485,1.4735,1.47425,447300000.0
2008-12-29 10:10:00,1.47425,1.475,1.4737,1.47465,495400000.0
2008-12-29 10:15:00,1.47425,1.47465,1.4739,1.4743,530000000.0
2008-12-29 10:20:00,1.47425,1.4755,1.47395,1.475,570200000.0
2008-12-29 10:25:00,1.47505,1.4752,1.4724,1.47245,1197400000.0
2008-12-29 10:30:00,1.4724,1.47325,1.4717,1.47245,746600000.0
2008-12-29 10:35:00,1.4725,1.47325,1.47095,1.4711,627600000.0
2008-12-29 10:40:00,1.4711,1.4717,1.4702,1.47025,826900000.0
2008-12-29 10:45:00,1.4703,1.4713,1.47,1.471,716000000.0
2008-12-29 10:50:00,1.47095,1.4713,1.46925,1.46935,529600000.0
2008-12-29 10:55:00,1.46935,1.4697,1.4679,1.4697,1157600000.0
2008-12-29 11:00:00,1.4697,1.4712,1.4683,1.4689,1403400000.0
2008-12-29 11:05:00,1.4689,1.4692,1.467,1.46805,1201800000.0
2008-12-29 11:10:00,1.4679,1.46865,1.467,1.46735,491700000.0
2008-12-29 11:15:00,1.46725,1.46845,1.4672,1.4681,557100000.0
2008-12-29 11:20:00,1.46805,1.46875,1.46655,1.4669,1223200000.0
2008-12-29 11:25:00,1.46695,1.46835,1.46685,1.46825,644500000.0
2008-12-29 11:30:00,1.4682,1.46825,1.4673,1.4675,441000000.0
2008-12-29 11:35:00,1.4677,1.4691,1.4675,1.4676,1004800003.0
2008-12-29 11:40:00,1.4676,1.47025,1.4676,1.47005,669800000.0
2008-12-29 11:45:00,1.47005,1.47005,1.46885,1.4693,960100002.0
2008-12-29 11:50:00,1.4694,1.47025,1.46915,1.46985,626100000.0
2008-12-29 11:55:00,1.46985,1.4702,1.4677,1.46925,794800000.0
2008-12-29 12:00:00,1.4691,1.47005,1.46895,1.46995,680600000.0
2008-12-29 12:05:00,1.46995,1.46995,1.469,1.4694,732200000.0
2008-12-29 12:10:00,1.4694,1.46965,1.4689,1.4689,714400000.0
2008-12-29 12:15:00,1.4689,1.46895,1.46635,1.46775,1257200000.0
2008-12-29 12:20:00,1.46775,1.46795,1.46435,1.46445,1057200000.0
2008-12-29 12:25:00,1.46445,1.4668,1.46445,1.46585,1194000000.0
2008-12-29 12:30:00,1.46585,1.4664,1.46475,1.4655,861400000.0
2008-12-29 12:35:00,1.46545,1.46755,1.4641,1.46525,1209499999.0
2008-12-29 12:40:00,1.4651,1.4665,1.4647,1.4664,892299998.0
2008-12-29 12:45:00,1.4664,1.4666,1.46435,1.4648,860300002.0
2008-12-29 12:50:00,1.4648,1.4694,1.4646,1.46835,781999999.0
2008-12-29 12:55:00,1.4683,1.47,1.4676,1.4696,1140800000.0
2008-12-29 13:00:00,1.46965,1.4698,1.4683,1.4685,563900000.0
2008-12-29 13:05:00,1.4685,1.4685,1.46655,1.4674,1058800000.0
2008-12-29 13:10:00,1.4673,1.4677,1.466,1.4673,1159500000.0
2008-12-29 13:15:00,1.4674,1.4689,1.46635,1.4688,1254800000.0
2008-12-29 13:20:00,1.4688,1.4693,1.46625,1.4675,1352200000.0
2008-12-29 13:25:00,1.4675,1.46865,1.4674,1.4679,726600000.0
2008-12-29 13:30:00,1.4679,1.46885,1.4673,1.46763,565800000.0
2008-12-29 13:35:00,1.468,1.46835,1.465,1.46585,1037200000.0
2008-12-29 13:40:00,1.4659,1.46665,1.4654,1.46625,914200000.0
2008-12-29 13:45:00,1.4662,1.4675,1.4655,1.46635,1239800000.0
2008-12-29 13:50:00,1.46635,1.46665,1.46535,1.466,1379800000.0
2008-12-29 13:55:00,1.46605,1.467,1.46585,1.46665,921800000.0
2008-12-29 14:00:00,1.4664,1.4673,1.46615,1.46725,942600000.0
2008-12-29 14:05:00,1.46735,1.46845,1.46705,1.4683,589800000.0
2008-12-29 14:10:00,1.4683,1.46845,1.4671,1.46725,746600000.0
2008-12-29 14:15:00,1.46725,1.4673,1.4648,1.46485,1116000000.0
2008-12-29 14:20:00,1.46485,1.4653,1.4639,1.4643,983200000.0
2008-12-29 14:25:00,1.46425,1.46475,1.464,1.4641,952600000.0
2008-12-29 14:30:00,1.46405,1.46445,1.4604,1.4606,1139400000.0
2008-12-29 14:35:00,1.4606,1.46355,1.4595,1.4635,969800000.0
2008-12-29 14:40:00,1.4634,1.4637,1.46265,1.463,850400000.0
2008-12-29 14:45:00,1.4632,1.46325,1.46025,1.46095,1052599999.0
2008-12-29 14:50:00,1.46095,1.46185,1.4602,1.4612,961000002.0
2008-12-29 14:55:00,1.46115,1.463,1.4607,1.4613,801400000.0
2008-12-29 15:00:00,1.4613,1.46205,1.45955,1.4607,1421800000.0
2008-12-29 15:05:00,1.4607,1.4619,1.45865,1.45995,1575800000.0
2008-12-29 15:10:00,1.46,1.46025,1.4584,1.45855,886200000.0
2008-12-29 15:15:00,1.45855,1.4593,1.45715,1.45745,843200000.0
2008-12-29 15:20:00,1.4575,1.46005,1.45705,1.4594,964400000.0
2008-12-29 15:25:00,1.4594,1.46105,1.4586,1.46045,1200000000.0
2008-12-29 15:30:00,1.46045,1.4607,1.46005,1.46035,737000000.0
2008-12-29 15:35:00,1.46025,1.46085,1.4597,1.46015,934200000.0
2008-12-29 15:40:00,1.4602,1.46135,1.4602,1.4612,920200000.0
2008-12-29 15:45:00,1.4612,1.46205,1.4612,1.46155,984499997.0
2008-12-29 15:50:00,1.46155,1.4616,1.4592,1.45935,886600000.0
2008-12-29 15:55:00,1.4593,1.4603,1.45895,1.46005,683800000.0
2008-12-29 16:00:00,1.46,1.46035,1.4592,1.46015,879200000.0
2008-12-29 16:05:00,1.46025,1.46145,1.4598,1.4612,758200001.0
2008-12-29 16:10:00,1.46105,1.4616,1.4605,1.46115,1257899998.0
2008-12-29 16:15:00,1.46115,1.46175,1.46025,1.4615,1289700004.0
2008-12-29 16:20:00,1.4615,1.463,1.4609,1.46265,916800000.0
2008-12-29 16:25:00,1.4626,1.46285,1.4615,1.46235,707600000.0
2008-12-29 16:30:00,1.46225,1.4625,1.45975,1.4608,899800000.0
2008-12-29 16:35:00,1.4608,1.4632,1.4601,1.46295,1188900000.0
2008-12-29 16:40:00,1.46315,1.46355,1.4611,1.4615,1228500000.0
2008-12-29 16:45:00,1.46155,1.4632,1.4601,1.4605,1045300000.0
2008-12-29 16:50:00,1.4605,1.4617,1.4604,1.4613,1109500002.0
2008-12-29 16:55:00,1.4613,1.46235,1.46105,1.4619,825800003.0
2008-12-29 17:00:00,1.46205,1.4636,1.46155,1.4622,1420600000.0
2008-12-29 17:05:00,1.46225,1.46295,1.46145,1.46255,1227400000.0
2008-12-29 17:10:00,1.46235,1.463,1.4619,1.4621,1242400000.0
2008-12-29 17:15:00,1.4621,1.46265,1.46105,1.46115,805000001.0
2008-12-29 17:20:00,1.4611,1.4611,1.45535,1.45555,2017000000.0
2008-12-29 17:25:00,1.45555,1.4587,1.4553,1.4587,724300000.0
2008-12-29 17:30:00,1.4587,1.4587,1.4575,1.4579,733800000.0
2008-12-29 17:35:00,1.4578,1.45805,1.45665,1.4571,1125399998.0
2008-12-29 17:40:00,1.457,1.45935,1.4569,1.45845,1845400002.0
2008-12-29 17:45:00,1.45845,1.4587,1.45755,1.45815,1343800000.0
2008-12-29 17:50:00,1.4579,1.45955,1.45775,1.4592,738400000.0
2008-12-29 17:55:00,1.45915,1.45985,1.4557,1.4557,1404300000.0
2008-12-29 18:00:00,1.45575,1.4574,1.45525,1.457,1099600000.0
2008-12-29 18:05:00,1.457,1.45855,1.45615,1.45835,921200000.0
2008-12-29 18:10:00,1.4583,1.4588,1.45775,1.45805,438300000.0
2008-12-29 18:15:00,1.45805,1.4586,1.4573,1.45825,597400000.0
2008-12-29 18:20:00,1.4582,1.4582,1.4556,1.45605,849800000.0
2008-12-29 18:25:00,1.456,1.4579,1.4556,1.45745,505200000.0
2008-12-29 18:30:00,1.45745,1.45745,1.45525,1.45605,592000000.0
2008-12-29 18:35:00,1.45615,1.45825,1.45615,1.4582,746900000.0
2008-12-29 18:40:00,1.4582,1.4586,1.45755,1.4586,659000000.0
2008-12-29 18:45:00,1.4588,1.4594,1.45855,1.4592,790700000.0
2008-12-29 18:50:00,1.4592,1.4592,1.45675,1.45825,853600000.0
2008-12-29 18:55:00,1.45825,1.45885,1.4581,1.4588,496200000.0
2008-12-29 19:00:00,1.4588,1.45895,1.45845,1.4586,655600000.0
2008-12-29 19:05:00,1.4586,1.45895,1.4586,1.4586,538400000.0
2008-12-29 19:10:00,1.4586,1.4586,1.4565,1.4569,503000000.0
2008-12-29 19:15:00,1.4569,1.45785,1.45665,1.4572,845800000.0
2008-12-29 19:20:00,1.4572,1.45755,1.457,1.45705,533200000.0
2008-12-29 19:25:00,1.4571,1.4571,1.45635,1.45705,525200000.0
2008-12-29 19:30:00,1.457,1.45735,1.4569,1.4572,404400000.0
2008-12-29 19:35:00,1.4572,1.45735,1.457,1.4572,347800000.0
2008-12-29 19:40:00,1.4572,1.4575,1.4571,1.45725,423600000.0
2008-12-29 19:45:00,1.45725,1.4575,1.4554,1.4558,572400000.0
2008-12-29 19:50:00,1.45555,1.45575,1.4551,1.4552,316800000.0
2008-12-29 19:55:00,1.4552,1.45525,1.45465,1.4549,288200000.0
2008-12-29 20:00:00,1.4549,1.4549,1.45135,1.4517,964800000.0
2008-12-29 20:05:00,1.45175,1.4522,1.4516,1.45165,420800000.0
2008-12-29 20:10:00,1.45165,1.45175,1.4495,1.45025,1321200000.0
2008-12-29 20:15:00,1.45025,1.45555,1.45025,1.4531,743400000.0
2008-12-29 20:20:00,1.4531,1.4532,1.4525,1.4529,610000000.0
2008-12-29 20:25:00,1.45295,1.45385,1.45255,1.45255,583800000.0
2008-12-29 20:30:00,1.4525,1.4529,1.45215,1.4527,383600000.0
2008-12-29 20:35:00,1.4527,1.45275,1.44975,1.45055,1265000000.0
2008-12-29 20:40:00,1.4505,1.45055,1.4491,1.4491,727800000.0
2008-12-29 20:45:00,1.4491,1.4495,1.44835,1.4491,515400000.0
2008-12-29 20:50:00,1.44908,1.44925,1.44555,1.44565,1211400000.0
2008-12-29 20:55:00,1.4455,1.44815,1.4451,1.44695,1452200000.0
2008-12-29 21:00:00,1.44695,1.4472,1.4455,1.4466,1118000000.0
2008-12-29 21:05:00,1.4466,1.45035,1.4465,1.44975,941000000.0
2008-12-29 21:10:00,1.45015,1.4503,1.4454,1.4483,1204200000.0
2008-12-29 21:15:00,1.4484,1.449,1.448,1.4488,641100000.0
2008-12-29 21:20:00,1.4488,1.45165,1.4488,1.45155,469200000.0
2008-12-29 21:25:00,1.4518,1.455,1.45175,1.454,1170200000.0
2008-12-29 21:30:00,1.45395,1.4566,1.4536,1.4566,790600000.0
2008-12-29 21:35:00,1.45655,1.4581,1.4558,1.4562,954200000.0
2008-12-29 21:40:00,1.4562,1.4569,1.4557,1.4569,807000000.0
2008-12-29 21:45:00,1.4569,1.45725,1.45315,1.4537,1150200000.0
2008-12-29 21:50:00,1.45365,1.45615,1.4535,1.456,1005000000.0
2008-12-29 21:55:00,1.45595,1.45665,1.45495,1.4554,1116400000.0
2008-12-29 22:00:00,1.4553,1.4554,1.45345,1.45345,360600000.0
2008-12-29 22:05:00,1.45335,1.4543,1.453,1.4543,1161200000.0
2008-12-29 22:10:00,1.45435,1.45475,1.45305,1.4536,521800000.0
2008-12-29 22:15:00,1.45335,1.4546,1.45135,1.4546,839800000.0
2008-12-29 22:20:00,1.45465,1.45465,1.45395,1.45435,386600000.0
2008-12-29 22:25:00,1.4544,1.45475,1.45205,1.45205,761600000.0
2008-12-29 22:30:00,1.45275,1.45375,1.45225,1.4537,1262400000.0
2008-12-29 22:35:00,1.45375,1.45425,1.45045,1.45045,883200000.0
2008-12-29 22:40:00,1.45055,1.4528,1.45055,1.4521,519400000.0
2008-12-29 22:45:00,1.4521,1.45235,1.4503,1.4505,537600000.0
2008-12-29 22:50:00,1.4505,1.4505,1.44875,1.4489,735400000.0
2008-12-29 22:55:00,1.4489,1.4494,1.4489,1.4489,660400000.0
2008-12-29 23:00:00,1.4489,1.4489,1.44545,1.44765,607800000.0
2008-12-29 23:05:00,1.44765,1.44995,1.4476,1.4494,668800000.0
2008-12-29 23:10:00,1.4493,1.4498,1.44835,1.4491,152200000.0
2008-12-29 23:15:00,1.44893,1.449,1.4486,1.4486,232400000.0
2008-12-29 23:20:00,1.4486,1.4493,1.4482,1.4484,286800000.0
2008-12-29 23:25:00,1.4484,1.449,1.4453,1.4458,563800000.0
2008-12-29 23:30:00,1.4458,1.44615,1.44545,1.44585,338000000.0
2008-12-29 23:35:00,1.4458,1.44645,1.4438,1.44395,748000000.0
2008-12-29 23:40:00,1.4441,1.4446,1.44325,1.44425,307400000.0
2008-12-29 23:45:00,1.44425,1.4445,1.4433,1.4434,494200000.0
2008-12-29 23:50:00,1.44345,1.44395,1.44085,1.4414,440000000.0
2008-12-29 23:55:00,1.44145,1.4417,1.4379,1.4392,1005200000.0
2008-12-30 00:00:00,1.43875,1.44135,1.43875,1.44045,215200000.0
2008-12-30 00:05:00,1.44035,1.4415,1.43935,1.43935,56000000.0
2008-12-30 00:10:00,1.4396,1.4412,1.4396,1.44021,319200000.0
2008-12-30 00:15:00,1.4409,1.44125,1.44055,1.44073,169400000.0
2008-12-30 00:20:00,1.4411,1.4411,1.4399,1.44045,221400000.0
2008-12-30 00:25:00,1.4403,1.44094,1.43999,1.4406,316800000.0
2008-12-30 00:30:00,1.4406,1.44075,1.44025,1.44075,121600000.0
2008-12-30 00:35:00,1.4407,1.44115,1.43995,1.44005,116400000.0
2008-12-30 00:40:00,1.44015,1.4404,1.4395,1.4402,233600000.0
2008-12-30 00:45:00,1.44035,1.442,1.4399,1.4411,172200000.0
2008-12-30 00:50:00,1.441,1.44166,1.44038,1.4414,110600000.0
2008-12-30 00:55:00,1.44114,1.44155,1.44063,1.44145,308600000.0
2008-12-30 01:00:00,1.44155,1.44165,1.44085,1.4414,306400000.0
2008-12-30 01:05:00,1.4412,1.44185,1.4412,1.44165,161400000.0
2008-12-30 01:10:00,1.44185,1.4433,1.44165,1.44315,303600000.0
2008-12-30 01:15:00,1.44315,1.44405,1.44235,1.44355,412000000.0
2008-12-30 01:20:00,1.44365,1.44525,1.44355,1.44525,610400000.0
2008-12-30 01:25:00,1.44525,1.4458,1.44478,1.44515,274400000.0
2008-12-30 01:30:00,1.44497,1.44529,1.44455,1.44469,228400000.0
2008-12-30 01:35:00,1.445,1.44545,1.44476,1.44495,219000000.0
2008-12-30 01:40:00,1.44495,1.445,1.4441,1.4441,313400000.0
2008-12-30 01:45:00,1.44425,1.44535,1.444,1.44505,279600000.0
2008-12-30 01:50:00,1.44505,1.4469,1.4434,1.4469,426800000.0
2008-12-30 01:55:00,1.4472,1.44835,1.4455,1.4455,225000000.0
2008-12-30 02:00:00,1.4455,1.44765,1.4455,1.44695,121600000.0
2008-12-30 02:05:00,1.4469,1.44912,1.4466,1.4472,352200000.0
2008-12-30 02:10:00,1.4472,1.44745,1.4459,1.44615,260200000.0
2008-12-30 02:15:00,1.4461,1.4461,1.4452,1.44575,249400000.0
2008-12-30 02:20:00,1.4457,1.44745,1.44535,1.4472,367200000.0
2008-12-30 02:25:00,1.4472,1.44845,1.4472,1.44845,345000000.0
2008-12-30 02:30:00,1.4484,1.44935,1.4477,1.44875,451800000.0
2008-12-30 02:35:00,1.4487,1.4494,1.44805,1.4482,339800000.0
2008-12-30 02:40:00,1.44825,1.4492,1.44825,1.44875,245200000.0
2008-12-30 02:45:00,1.4487,1.44985,1.44805,1.4481,191200000.0
2008-12-30 02:50:00,1.4477,1.44825,1.4477,1.4479,273800000.0
2008-12-30 02:55:00,1.4479,1.44805,1.4465,1.4476,520400000.0
2008-12-30 03:00:00,1.4476,1.4485,1.4471,1.4482,302600000.0
2008-12-30 03:05:00,1.4482,1.4482,1.44705,1.44775,95200000.0
2008-12-30 03:10:00,1.44815,1.45245,1.4477,1.45245,301400000.0
2008-12-30 03:15:00,1.4528,1.4537,1.4506,1.4519,641200000.0
2008-12-30 03:20:00,1.4519,1.45195,1.45005,1.4511,251400000.0
2008-12-30 03:25:00,1.4511,1.45355,1.45105,1.4534,361800000.0
2008-12-30 03:30:00,1.4533,1.4539,1.45215,1.4534,571200000.0
2008-12-30 03:35:00,1.45345,1.45405,1.4533,1.4534,526400000.0
2008-12-30 03:40:00,1.4534,1.4534,1.4519,1.452,182200000.0
2008-12-30 03:45:00,1.45165,1.452,1.4508,1.45095,354800000.0
2008-12-30 03:50:00,1.45095,1.4515,1.45055,1.45055,202000000.0
2008-12-30 03:55:00,1.45085,1.4509,1.45024,1.4503,366700000.0
2008-12-30 04:00:00,1.45035,1.4518,1.45035,1.4515,147200000.0
2008-12-30 04:05:00,1.4514,1.4514,1.4505,1.4505,200000000.0
2008-12-30 04:10:00,1.4505,1.4505,1.44895,1.449,182000000.0
2008-12-30 04:15:00,1.44925,1.45015,1.4491,1.45015,682200000.0
2008-12-30 04:20:00,1.45015,1.45015,1.4495,1.45005,58200000.0
2008-12-30 04:25:00,1.45005,1.45015,1.44995,1.45005,148000000.0
2008-12-30 04:30:00,1.45025,1.4507,1.45015,1.4506,63800000.0
2008-12-30 04:35:00,1.4506,1.4506,1.45005,1.45015,152200000.0
2008-12-30 04:40:00,1.45005,1.45005,1.44904,1.44925,103000000.0
2008-12-30 04:45:00,1.44906,1.44948,1.44882,1.44882,84600000.0
2008-12-30 04:50:00,1.44881,1.4495,1.4488,1.44925,118200000.0
2008-12-30 04:55:00,1.44925,1.44955,1.44887,1.44925,130400000.0
2008-12-30 05:00:00,1.44909,1.4495,1.44879,1.4488,207800000.0
2008-12-30 05:05:00,1.449,1.44955,1.4486,1.4494,193400000.0
2008-12-30 05:10:00,1.4494,1.45005,1.4494,1.44979,270200000.0
2008-12-30 05:15:00,1.44995,1.45045,1.44986,1.4501,134200000.0
2008-12-30 05:20:00,1.4501,1.4502,1.44986,1.45002,96000000.0
2008-12-30 05:25:00,1.4501,1.45035,1.4501,1.45035,26200000.0
2008-12-30 05:30:00,1.4504,1.45085,1.45,1.4506,156200000.0
2008-12-30 05:35:00,1.45043,1.4512,1.45005,1.4506,97000000.0
2008-12-30 05:40:00,1.4506,1.4508,1.4506,1.4508,38400000.0
2008-12-30 05:45:00,1.4509,1.4516,1.45085,1.45125,256000000.0
2008-12-30 05:50:00,1.45125,1.4515,1.45073,1.4511,161000000.0
2008-12-30 05:55:00,1.4511,1.4516,1.45106,1.45125,145200000.0
2008-12-30 06:00:00,1.4513,1.45145,1.451,1.45135,215200000.0
2008-12-30 06:05:00,1.45145,1.45145,1.451,1.4511,101600000.0
2008-12-30 06:10:00,1.4511,1.4511,1.45,1.45025,335200000.0
2008-12-30 06:15:00,1.45025,1.45055,1.44995,1.45005,239600000.0
2008-12-30 06:20:00,1.45005,1.45037,1.44973,1.45025,457200000.0
2008-12-30 06:25:00,1.44995,1.4505,1.44879,1.4494,225000000.0
2008-12-30 06:30:00,1.4494,1.4494,1.44829,1.44915,124640000.0
2008-12-30 06:35:00,1.44915,1.4492,1.44895,1.44915,101600000.0
2008-12-30 06:40:00,1.44915,1.4494,1.44871,1.44925,143200000.0
2008-12-30 06:45:00,1.44925,1.4493,1.44881,1.44891,151800000.0
2008-12-30 06:50:00,1.44895,1.44965,1.44892,1.44955,210800000.0
2008-12-30 06:55:00,1.4496,1.4508,1.4492,1.4508,220200000.0
2008-12-30 07:00:00,1.4508,1.4508,1.44995,1.44995,255600000.0
2008-12-30 07:05:00,1.44995,1.4504,1.44995,1.45004,63800000.0
2008-12-30 07:10:00,1.4501,1.4509,1.44995,1.4509,149200000.0
2008-12-30 07:15:00,1.4508,1.4511,1.4498,1.4506,356000000.0
2008-12-30 07:20:00,1.4506,1.4512,1.45015,1.45055,376600001.0
2008-12-30 07:25:00,1.45055,1.4507,1.45006,1.45055,105800000.0
2008-12-30 07:30:00,1.45055,1.45055,1.4504,1.45055,83200000.0
2008-12-30 07:35:00,1.45055,1.4508,1.45025,1.4508,151400000.0
2008-12-30 07:40:00,1.45075,1.45104,1.45019,1.4506,166400000.0
2008-12-30 07:45:00,1.4504,1.4512,1.45025,1.45085,288000000.0
2008-12-30 07:50:00,1.4509,1.4511,1.44985,1.44995,1100400000.0
2008-12-30 07:55:00,1.44995,1.4513,1.44995,1.4508,370400000.0
2008-12-30 08:00:00,1.4506,1.4508,1.44985,1.45005,276400000.0
2008-12-30 08:05:00,1.44995,1.45055,1.4499,1.45005,386800000.0
2008-12-30 08:10:00,1.4501,1.4502,1.44685,1.447,632200000.0
2008-12-30 08:15:00,1.447,1.44715,1.4443,1.445,1066000000.0
2008-12-30 08:20:00,1.44495,1.4454,1.4444,1.4452,505000000.0
2008-12-30 08:25:00,1.44525,1.44525,1.4434,1.4436,879800000.0
2008-12-30 08:30:00,1.4436,1.4466,1.44345,1.44635,699400000.0
2008-12-30 08:35:00,1.44645,1.44825,1.44625,1.44725,686800000.0
2008-12-30 08:40:00,1.4472,1.4472,1.4462,1.4462,250800000.0
2008-12-30 08:45:00,1.4462,1.44695,1.44585,1.44615,352600000.0
2008-12-30 08:50:00,1.4462,1.44665,1.4462,1.44665,173200000.0
2008-12-30 08:55:00,1.44665,1.4468,1.4465,1.4465,137800000.0
2008-12-30 09:00:00,1.4465,1.4465,1.44425,1.44445,542400000.0
2008-12-30 09:05:00,1.44445,1.4451,1.44325,1.4448,498200000.0
2008-12-30 09:10:00,1.4449,1.44755,1.4449,1.4473,933400000.0
2008-12-30 09:15:00,1.4473,1.45035,1.44685,1.44905,849200000.0
2008-12-30 09:20:00,1.44905,1.44945,1.44745,1.44785,313800000.0
2008-12-30 09:25:00,1.44775,1.4503,1.44685,1.447,684000000.0
2008-12-30 09:30:00,1.44725,1.4492,1.4471,1.44795,972800000.0
2008-12-30 09:35:00,1.44795,1.44795,1.4464,1.44695,489600000.0
2008-12-30 09:40:00,1.447,1.44795,1.4469,1.4475,485800000.0
2008-12-30 09:45:00,1.4476,1.45025,1.4468,1.44985,1128600000.0
2008-12-30 09:50:00,1.4497,1.45055,1.44945,1.44985,1235400001.0
2008-12-30 09:55:00,1.44985,1.44985,1.44865,1.449,1346600000.0
2008-12-30 10:00:00,1.449,1.45035,1.449,1.45005,1848200003.0
2008-12-30 10:05:00,1.45015,1.4523,1.44965,1.4505,1749400000.0
2008-12-30 10:10:00,1.4505,1.4506,1.449,1.4491,1787000000.0
2008-12-30 10:15:00,1.4491,1.45015,1.44865,1.44985,885600000.0
2008-12-30 10:20:00,1.44985,1.4501,1.4495,1.44985,827400000.0
2008-12-30 10:25:00,1.44985,1.45055,1.4491,1.45055,840199998.0
2008-12-30 10:30:00,1.45055,1.45335,1.4495,1.4518,1289200000.0
2008-12-30 10:35:00,1.45175,1.45255,1.44935,1.44975,1057000000.0
2008-12-30 10:40:00,1.44975,1.45095,1.4489,1.449,1292800000.0
2008-12-30 10:45:00,1.449,1.4523,1.44895,1.45125,1150000000.0
2008-12-30 10:50:00,1.45125,1.45305,1.45095,1.45135,1028200000.0
2008-12-30 10:55:00,1.45135,1.45155,1.45105,1.4511,602800000.0
2008-12-30 11:00:00,1.45115,1.45155,1.44855,1.44925,1087400000.0
2008-12-30 11:05:00,1.4494,1.4505,1.44875,1.45045,915000000.0
2008-12-30 11:10:00,1.4505,1.4517,1.44935,1.4501,750000000.0
2008-12-30 11:15:00,1.4501,1.45065,1.4488,1.4494,795400000.0
2008-12-30 11:20:00,1.4493,1.4499,1.44835,1.4488,1530399997.0
2008-12-30 11:25:00,1.4488,1.4496,1.4483,1.4491,1660400000.0
2008-12-30 11:30:00,1.4493,1.4495,1.4476,1.4479,1275200000.0
2008-12-30 11:35:00,1.44775,1.45115,1.44605,1.44905,1250300000.0
2008-12-30 11:40:00,1.4493,1.4521,1.4493,1.45105,864599999.0
2008-12-30 11:45:00,1.45105,1.452,1.45065,1.45185,414200000.0
2008-12-30 11:50:00,1.45155,1.45255,1.45115,1.45175,1027799999.0
2008-12-30 11:55:00,1.4518,1.4519,1.4509,1.45105,1194300000.0
2008-12-30 12:00:00,1.45115,1.45135,1.45005,1.4503,995500000.0
2008-12-30 12:05:00,1.45035,1.4513,1.4495,1.45075,659400000.0
2008-12-30 12:10:00,1.4508,1.4516,1.45055,1.45085,691300000.0
2008-12-30 12:15:00,1.45085,1.45165,1.45065,1.4512,535000000.0
2008-12-30 12:20:00,1.4512,1.4527,1.45085,1.4524,775600000.0
2008-12-30 12:25:00,1.4524,1.4526,1.45125,1.4515,1158000001.0
2008-12-30 12:30:00,1.4515,1.4519,1.45085,1.45185,776100000.0
2008-12-30 12:35:00,1.4519,1.4534,1.4515,1.45265,730800000.0
2008-12-30 12:40:00,1.45265,1.45265,1.45185,1.4523,1054000002.0
2008-12-30 12:45:00,1.4523,1.4523,1.45105,1.45165,957200000.0
2008-12-30 12:50:00,1.45165,1.45445,1.45155,1.4538,961500000.0
2008-12-30 12:55:00,1.4538,1.4541,1.4523,1.4534,1330600000.0
2008-12-30 13:00:00,1.4535,1.45515,1.4529,1.4529,882700000.0
2008-12-30 13:05:00,1.4529,1.45365,1.45145,1.453,859100000.0
2008-12-30 13:10:00,1.4532,1.45375,1.45195,1.45205,603339997.0
2008-12-30 13:15:00,1.45205,1.45275,1.45155,1.4516,740800000.0
2008-12-30 13:20:00,1.45175,1.45215,1.4515,1.45185,351800000.0
2008-12-30 13:25:00,1.45185,1.4535,1.45185,1.45245,656000000.0
2008-12-30 13:30:00,1.45235,1.4528,1.45165,1.45185,537000000.0
2008-12-30 13:35:00,1.45185,1.45275,1.451,1.4513,826300000.0
2008-12-30 13:40:00,1.4514,1.45195,1.45045,1.4507,1124000000.0
2008-12-30 13:45:00,1.4507,1.45125,1.44985,1.45025,888400000.0
2008-12-30 13:50:00,1.45035,1.451,1.45,1.4507,796400000.0
2008-12-30 13:55:00,1.45075,1.4508,1.44945,1.4495,544000000.0
2008-12-30 14:00:00,1.4495,1.45025,1.4493,1.4494,513400000.0
2008-12-30 14:05:00,1.4494,1.45115,1.4494,1.45105,545720000.0
2008-12-30 14:10:00,1.451,1.451,1.4497,1.45025,815400000.0
2008-12-30 14:15:00,1.45025,1.4513,1.44985,1.4512,609800000.0
2008-12-30 14:20:00,1.4512,1.45135,1.45015,1.45035,987840000.0
2008-12-30 14:25:00,1.45035,1.4516,1.45015,1.45035,1070080000.0
2008-12-30 14:30:00,1.45035,1.45125,1.4501,1.45055,1114600000.0
2008-12-30 14:35:00,1.45065,1.45065,1.449,1.4499,383500000.0
2008-12-30 14:40:00,1.4499,1.4503,1.44925,1.4495,625840000.0
2008-12-30 14:45:00,1.4495,1.4495,1.44885,1.4491,363800000.0
2008-12-30 14:50:00,1.449,1.4491,1.44625,1.4475,1279180000.0
2008-12-30 14:55:00,1.4475,1.44765,1.4461,1.4461,996500000.0
2008-12-30 15:00:00,1.4461,1.4472,1.44525,1.4472,1062400000.0
2008-12-30 15:05:00,1.4472,1.4475,1.44575,1.44615,1086600000.0
2008-12-30 15:10:00,1.44615,1.4471,1.44605,1.44665,644600000.0
2008-12-30 15:15:00,1.44665,1.4477,1.44645,1.4469,775000000.0
2008-12-30 15:20:00,1.4469,1.4469,1.44445,1.4448,919780000.0
2008-12-30 15:25:00,1.44485,1.44635,1.4436,1.44555,868800000.0
2008-12-30 15:30:00,1.4456,1.44585,1.443,1.44415,1393440000.0
2008-12-30 15:35:00,1.44415,1.4454,1.44335,1.4451,1572399992.0
2008-12-30 15:40:00,1.4451,1.4455,1.44355,1.44465,920400000.0
2008-12-30 15:45:00,1.44465,1.4453,1.44425,1.4448,707400000.0
2008-12-30 15:50:00,1.445,1.4451,1.44435,1.44445,671600000.0
2008-12-30 15:55:00,1.44445,1.4446,1.44305,1.44335,758799999.0
2008-12-30 16:00:00,1.44325,1.44585,1.4431,1.44525,434900000.0
2008-12-30 16:05:00,1.4454,1.4458,1.4446,1.44555,735900000.0
2008-12-30 16:10:00,1.44555,1.44595,1.4454,1.44555,758600000.0
2008-12-30 16:15:00,1.44555,1.44735,1.44555,1.4468,1014000000.0
2008-12-30 16:20:00,1.4468,1.4471,1.4464,1.4467,763200000.0
2008-12-30 16:25:00,1.44655,1.4468,1.44595,1.4463,610200000.0
2008-12-30 16:30:00,1.44635,1.4465,1.44625,1.44645,462600000.0
2008-12-30 16:35:00,1.4465,1.4465,1.44545,1.44595,905900000.0
2008-12-30 16:40:00,1.446,1.45015,1.4458,1.4497,976900000.0
2008-12-30 16:45:00,1.4498,1.45205,1.4492,1.4494,1646300000.0
2008-12-30 16:50:00,1.4494,1.45,1.4493,1.4498,854500000.0
2008-12-30 16:55:00,1.44995,1.44995,1.448,1.44825,838200000.0
2008-12-30 17:00:00,1.44815,1.4499,1.44815,1.44985,835000000.0
2008-12-30 17:05:00,1.4498,1.45095,1.4497,1.44975,594500000.0
2008-12-30 17:10:00,1.4498,1.45,1.44825,1.4485,996000000.0
2008-12-30 17:15:00,1.4485,1.4494,1.4484,1.4486,1185000000.0
2008-12-30 17:20:00,1.4486,1.4489,1.4482,1.44835,922800000.0
2008-12-30 17:25:00,1.44835,1.4484,1.4469,1.44825,1013200000.0
2008-12-30 17:30:00,1.4483,1.4487,1.4477,1.44785,845200000.0
2008-12-30 17:35:00,1.44785,1.44805,1.44635,1.4465,1283300000.0
2008-12-30 17:40:00,1.4465,1.44665,1.4446,1.4447,1107800000.0
2008-12-30 17:45:00,1.4447,1.44505,1.4432,1.4438,1417600000.0
2008-12-30 17:50:00,1.4438,1.44495,1.44325,1.44355,951200000.0
2008-12-30 17:55:00,1.4437,1.44405,1.44255,1.4429,1274600000.0
2008-12-30 18:00:00,1.4429,1.44415,1.4422,1.4426,943100000.0
2008-12-30 18:05:00,1.4426,1.4427,1.44045,1.4414,722800000.0
2008-12-30 18:10:00,1.4414,1.4425,1.4401,1.44075,1020400000.0
2008-12-30 18:15:00,1.44075,1.44105,1.44005,1.44025,873800000.0
2008-12-30 18:20:00,1.4403,1.4422,1.43975,1.4407,899600000.0
2008-12-30 18:25:00,1.4407,1.44085,1.4396,1.44045,705800000.0
2008-12-30 18:30:00,1.44045,1.4409,1.44015,1.4409,398800000.0
2008-12-30 18:35:00,1.44085,1.44305,1.44055,1.44255,428400000.0
2008-12-30 18:40:00,1.4425,1.4426,1.4412,1.44165,809900000.0
2008-12-30 18:45:00,1.4412,1.44205,1.44095,1.4412,710800000.0
2008-12-30 18:50:00,1.4412,1.443,1.4412,1.4418,1145200000.0
2008-12-30 18:55:00,1.4419,1.44195,1.4393,1.43935,792100000.0
2008-12-30 19:00:00,1.4392,1.4404,1.43915,1.4402,697000000.0
2008-12-30 19:05:00,1.4402,1.4417,1.4401,1.4417,520400000.0
2008-12-30 19:10:00,1.44175,1.443,1.44175,1.4427,568600000.0
2008-12-30 19:15:00,1.4427,1.4432,1.4416,1.44305,577200000.0
2008-12-30 19:20:00,1.44305,1.4431,1.4406,1.44225,752300000.0
2008-12-30 19:25:00,1.44225,1.4426,1.44085,1.4412,301000000.0
2008-12-30 19:30:00,1.4412,1.44215,1.4412,1.44195,257800000.0
2008-12-30 19:35:00,1.44195,1.4426,1.4415,1.4426,276400000.0
2008-12-30 19:40:00,1.44255,1.4429,1.442,1.4428,375600000.0
2008-12-30 19:45:00,1.4428,1.44345,1.4408,1.4419,376200000.0
2008-12-30 19:50:00,1.4419,1.4419,1.44065,1.44125,226800000.0
2008-12-30 19:55:00,1.44155,1.4418,1.44085,1.4409,260200000.0
2008-12-30 20:00:00,1.4409,1.44105,1.4408,1.441,174400000.0
2008-12-30 20:05:00,1.441,1.4418,1.44085,1.44125,267600000.0
2008-12-30 20:10:00,1.44125,1.44165,1.4412,1.44155,316400000.0
2008-12-30 20:15:00,1.44155,1.44245,1.4415,1.44245,263000000.0
2008-12-30 20:20:00,1.4424,1.4449,1.4424,1.4449,483400000.0
2008-12-30 20:25:00,1.4449,1.44565,1.4425,1.443,707200000.0
2008-12-30 20:30:00,1.443,1.4435,1.4429,1.4433,129600000.0
2008-12-30 20:35:00,1.4433,1.44355,1.4429,1.4434,351200000.0
2008-12-30 20:40:00,1.4435,1.44385,1.44285,1.4434,415200000.0
2008-12-30 20:45:00,1.44345,1.4435,1.44245,1.44245,198000000.0
2008-12-30 20:50:00,1.44245,1.4427,1.4424,1.44265,89400000.0
2008-12-30 20:55:00,1.44255,1.4427,1.44245,1.44265,62200000.0
2008-12-30 21:00:00,1.44265,1.44365,1.4425,1.4433,428000000.0
2008-12-30 21:05:00,1.4433,1.4435,1.44275,1.4428,277000000.0
2008-12-30 21:10:00,1.44285,1.443,1.44265,1.4429,92000000.0
2008-12-30 21:15:00,1.4429,1.44405,1.44185,1.4426,362600000.0
2008-12-30 21:20:00,1.4427,1.4428,1.4415,1.4419,295000000.0
2008-12-30 21:25:00,1.4419,1.44245,1.4416,1.44175,140000000.0
2008-12-30 21:30:00,1.44185,1.44215,1.44055,1.4408,414700000.0
2008-12-30 21:35:00,1.4408,1.4417,1.44065,1.44075,504200000.0
2008-12-30 21:40:00,1.44075,1.4413,1.4407,1.441,332200000.0
2008-12-30 21:45:00,1.44105,1.44185,1.441,1.4418,221200000.0
2008-12-30 21:50:00,1.44175,1.4419,1.4411,1.4411,331200000.0
2008-12-30 21:55:00,1.44105,1.4414,1.4404,1.44085,761600000.0
2008-12-30 22:00:00,1.44105,1.44185,1.44055,1.44135,443200000.0
2008-12-30 22:05:00,1.44135,1.4422,1.44135,1.4417,166400000.0
2008-12-30 22:10:00,1.4417,1.4421,1.4411,1.4421,334600000.0
2008-12-30 22:15:00,1.4421,1.4424,1.44165,1.442,306800000.0
2008-12-30 22:20:00,1.442,1.4422,1.4418,1.4422,112600000.0
2008-12-30 22:25:00,1.4422,1.44335,1.4422,1.4425,389600000.0
2008-12-30 22:30:00,1.44245,1.44265,1.4415,1.4419,345600000.0
2008-12-30 22:35:00,1.44235,1.4437,1.44165,1.44365,333000000.0
2008-12-30 22:40:00,1.44355,1.44415,1.4433,1.4435,363800000.0
2008-12-30 22:45:00,1.4435,1.44355,1.44235,1.443,227600000.0
2008-12-30 22:50:00,1.443,1.44315,1.44235,1.44235,288400000.0
2008-12-30 22:55:00,1.4423,1.44355,1.442,1.4434,188000000.0
2008-12-30 23:00:00,1.4435,1.44355,1.44195,1.44215,475900000.0
2008-12-30 23:05:00,1.4425,1.4435,1.4421,1.4432,273600000.0
2008-12-30 23:10:00,1.4432,1.4434,1.443,1.4433,91800000.0
2008-12-30 23:15:00,1.44325,1.44335,1.44295,1.44335,202400000.0
2008-12-30 23:20:00,1.4433,1.44375,1.4432,1.44375,92400000.0
2008-12-30 23:25:00,1.44365,1.44365,1.44095,1.44125,343500000.0
2008-12-30 23:30:00,1.4412,1.4414,1.44083,1.4412,95600000.0
2008-12-30 23:35:00,1.4412,1.44135,1.44085,1.44095,75200000.0
2008-12-30 23:40:00,1.4411,1.44145,1.44054,1.44115,111000000.0
2008-12-30 23:45:00,1.4412,1.4413,1.4404,1.4409,127800000.0
2008-12-30 23:50:00,1.4408,1.44185,1.4406,1.4406,129000000.0
2008-12-30 23:55:00,1.4405,1.44085,1.4405,1.44075,88600000.0
2008-12-31 00:00:00,1.4405,1.4415,1.4405,1.4413,215700000.0
2008-12-31 00:05:00,1.4414,1.4415,1.4407,1.4414,249000000.0
2008-12-31 00:10:00,1.4412,1.4416,1.4403,1.4409,154300000.0
2008-12-31 00:15:00,1.4408,1.44155,1.4408,1.44145,52400000.0
2008-12-31 00:20:00,1.44145,1.44175,1.44105,1.44175,39000000.0
2008-12-31 00:25:00,1.4417,1.44265,1.44132,1.44265,107500000.0
2008-12-31 00:30:00,1.44265,1.44285,1.44165,1.44285,123000000.0
2008-12-31 00:35:00,1.4428,1.4433,1.44185,1.4433,64000000.0
2008-12-31 00:40:00,1.4429,1.44335,1.4429,1.4432,27000000.0
2008-12-31 00:45:00,1.4434,1.4435,1.44335,1.4434,16400000.0
2008-12-31 00:50:00,1.4432,1.44355,1.4425,1.4433,69400000.0
2008-12-31 00:55:00,1.4433,1.4433,1.4428,1.44305,29600000.0
2008-12-31 01:00:00,1.44305,1.44415,1.44275,1.4439,155700000.0
2008-12-31 01:05:00,1.44385,1.4451,1.44365,1.44495,85000000.0
2008-12-31 01:10:00,1.44474,1.4451,1.44423,1.44485,145800000.0
2008-12-31 01:15:00,1.44485,1.44485,1.4439,1.44395,207400000.0
2008-12-31 01:20:00,1.44348,1.4441,1.44337,1.4436,182800000.0
2008-12-31 01:25:00,1.44368,1.44402,1.44331,1.44368,391200000.0
2008-12-31 01:30:00,1.4437,1.44635,1.4437,1.44595,418600000.0
2008-12-31 01:35:00,1.4458,1.44605,1.4448,1.4448,418600000.0
2008-12-31 01:40:00,1.4452,1.4453,1.44465,1.4449,80800000.0
2008-12-31 01:45:00,1.4451,1.44535,1.44495,1.44525,88800000.0
2008-12-31 01:50:00,1.44525,1.44525,1.44485,1.44505,36800000.0
2008-12-31 01:55:00,1.44505,1.4461,1.445,1.44595,89000000.0
2008-12-31 02:00:00,1.4458,1.4461,1.4446,1.44535,80400000.0
2008-12-31 02:05:00,1.4453,1.44675,1.4453,1.44645,131400000.0
2008-12-31 02:10:00,1.4465,1.44715,1.4463,1.4466,114800000.0
2008-12-31 02:15:00,1.44625,1.44625,1.4449,1.4453,98400000.0
2008-12-31 02:20:00,1.4453,1.4453,1.4439,1.4445,157200000.0
2008-12-31 02:25:00,1.4445,1.4445,1.4433,1.4437,132000000.0
2008-12-31 02:30:00,1.44395,1.4446,1.44395,1.4446,43200000.0
2008-12-31 02:35:00,1.4446,1.44515,1.44415,1.44515,107800000.0
2008-12-31 02:40:00,1.4449,1.44525,1.4449,1.44505,14400000.0
2008-12-31 02:45:00,1.44495,1.44505,1.44443,1.445,62200000.0
2008-12-31 02:50:00,1.44495,1.4454,1.4447,1.4453,25800000.0
2008-12-31 02:55:00,1.44525,1.44525,1.44445,1.44455,64000000.0
2008-12-31 03:00:00,1.44445,1.44475,1.44415,1.44415,52800000.0
2008-12-31 03:05:00,1.4442,1.44455,1.44415,1.4445,118400000.0
2008-12-31 03:10:00,1.44445,1.44445,1.4433,1.44355,75200000.0
2008-12-31 03:15:00,1.4432,1.4438,1.4432,1.4438,49600000.0
2008-12-31 03:20:00,1.4438,1.4438,1.44275,1.4432,105400000.0
2008-12-31 03:25:00,1.44315,1.4435,1.44315,1.4435,54600000.0
2008-12-31 03:30:00,1.44345,1.444,1.44317,1.44355,82400000.0
2008-12-31 03:35:00,1.4436,1.4439,1.44305,1.44385,127000000.0
2008-12-31 03:40:00,1.4439,1.4439,1.44325,1.4433,54400000.0
2008-12-31 03:45:00,1.44331,1.4441,1.44298,1.4441,94000000.0
2008-12-31 03:50:00,1.4441,1.4441,1.4433,1.44345,70200000.0
2008-12-31 03:55:00,1.44365,1.4437,1.44355,1.44355,73600000.0
2008-12-31 04:00:00,1.44355,1.44355,1.44255,1.4426,291000000.0
2008-12-31 04:05:00,1.4426,1.443,1.4426,1.4428,39800000.0
2008-12-31 04:10:00,1.4427,1.4429,1.4425,1.4428,60000000.0
2008-12-31 04:15:00,1.4427,1.4429,1.4427,1.4427,36800000.0
2008-12-31 04:20:00,1.44257,1.4428,1.44247,1.44275,34400000.0
2008-12-31 04:25:00,1.44263,1.44275,1.44237,1.44275,62800000.0
2008-12-31 04:30:00,1.44265,1.4432,1.4426,1.4429,71600000.0
2008-12-31 04:35:00,1.4429,1.4429,1.44135,1.44145,440200000.0
2008-12-31 04:40:00,1.4415,1.4422,1.44125,1.4418,373800000.0
2008-12-31 04:45:00,1.44195,1.44195,1.4412,1.44165,181800000.0
2008-12-31 04:50:00,1.4415,1.4415,1.44105,1.44105,78400000.0
2008-12-31 04:55:00,1.441,1.44105,1.44045,1.44095,207800000.0
2008-12-31 05:00:00,1.44095,1.44125,1.44095,1.441,113600000.0
2008-12-31 05:05:00,1.44105,1.44155,1.44075,1.441,275000000.0
2008-12-31 05:10:00,1.441,1.44129,1.44056,1.441,187400000.0
2008-12-31 05:15:00,1.441,1.4416,1.441,1.4416,48000000.0
2008-12-31 05:20:00,1.44155,1.44215,1.44155,1.4418,58600000.0
2008-12-31 05:25:00,1.44165,1.4419,1.44078,1.4415,127600000.0
2008-12-31 05:30:00,1.4415,1.4415,1.44085,1.44135,158400000.0
2008-12-31 05:35:00,1.44085,1.4415,1.44075,1.44135,106200000.0
2008-12-31 05:40:00,1.4409,1.44235,1.4409,1.4423,123800000.0
2008-12-31 05:45:00,1.4424,1.44425,1.4424,1.4436,190800000.0
2008-12-31 05:50:00,1.44355,1.44395,1.44175,1.4426,526600000.0
2008-12-31 05:55:00,1.4428,1.4428,1.4421,1.4424,68800000.0
2008-12-31 06:00:00,1.4424,1.4432,1.4423,1.44245,55000000.0
2008-12-31 06:05:00,1.44245,1.44353,1.44245,1.44348,78800000.0
2008-12-31 06:10:00,1.44335,1.4438,1.44335,1.44335,24800000.0
2008-12-31 06:15:00,1.4436,1.44405,1.44334,1.44345,134000000.0
2008-12-31 06:20:00,1.4437,1.44395,1.4433,1.44335,64000000.0
2008-12-31 06:25:00,1.44335,1.44355,1.44315,1.44325,122400000.0
2008-12-31 06:30:00,1.44315,1.44385,1.44315,1.4435,59400000.0
2008-12-31 06:35:00,1.44335,1.4435,1.44335,1.44335,10800000.0
2008-12-31 06:40:00,1.44345,1.44415,1.44308,1.44385,127800000.0
2008-12-31 06:45:00,1.44365,1.44455,1.44365,1.44455,66600000.0
2008-12-31 06:50:00,1.44445,1.44465,1.44445,1.4446,24000000.0
2008-12-31 06:55:00,1.4445,1.4446,1.44415,1.44415,33800000.0
2008-12-31 07:00:00,1.44425,1.44445,1.44405,1.4442,45000000.0
2008-12-31 07:05:00,1.44415,1.44445,1.444,1.44415,27600000.0
2008-12-31 07:10:00,1.44415,1.4442,1.44405,1.44405,74400000.0
2008-12-31 07:15:00,1.44415,1.44415,1.44325,1.4434,130000000.0
2008-12-31 07:20:00,1.44335,1.44355,1.4429,1.4431,258800000.0
2008-12-31 07:25:00,1.443,1.4432,1.4429,1.4431,29000000.0
2008-12-31 07:30:00,1.44305,1.4434,1.443,1.4431,33600000.0
2008-12-31 07:35:00,1.4432,1.44325,1.44283,1.44285,87200000.0
2008-12-31 07:40:00,1.4432,1.44335,1.44315,1.44335,14400000.0
2008-12-31 07:45:00,1.4434,1.44385,1.44294,1.44324,191400000.0
2008-12-31 07:50:00,1.44305,1.44415,1.44299,1.44415,218400000.0
2008-12-31 07:55:00,1.44415,1.4452,1.444,1.4444,189000000.0
2008-12-31 08:00:00,1.44445,1.4446,1.44385,1.44385,87400000.0
2008-12-31 08:05:00,1.4441,1.44515,1.4441,1.4446,68800000.0
2008-12-31 08:10:00,1.44445,1.44475,1.44445,1.44465,24000000.0
2008-12-31 08:15:00,1.44485,1.44485,1.44424,1.44465,100800000.0
2008-12-31 08:20:00,1.4448,1.4448,1.4446,1.4447,27200000.0
2008-12-31 08:25:00,1.4447,1.4447,1.44455,1.4447,20800000.0
2008-12-31 08:30:00,1.4447,1.4447,1.4446,1.4447,14400000.0
2008-12-31 08:35:00,1.44485,1.4453,1.44395,1.444,172400000.0
2008-12-31 08:40:00,1.444,1.44505,1.44395,1.4444,133200000.0
2008-12-31 08:45:00,1.4444,1.4444,1.44425,1.44425,118400000.0
2008-12-31 08:50:00,1.44435,1.4471,1.44425,1.4471,275400000.0
2008-12-31 08:55:00,1.4471,1.44815,1.4455,1.447,730600000.0
2008-12-31 09:00:00,1.44665,1.44685,1.44605,1.4466,278600000.0
2008-12-31 09:05:00,1.44675,1.4474,1.44645,1.44705,354600000.0
2008-12-31 09:10:00,1.4464,1.44655,1.4449,1.44555,185400000.0
2008-12-31 09:15:00,1.4447,1.44635,1.4443,1.4463,444800000.0
2008-12-31 09:20:00,1.44625,1.447,1.44605,1.44615,222400000.0
2008-12-31 09:25:00,1.44605,1.44625,1.4448,1.4458,588400000.0
2008-12-31 09:30:00,1.4461,1.447,1.44525,1.44655,358200000.0
2008-12-31 09:35:00,1.44655,1.44675,1.44445,1.4467,621800001.0
2008-12-31 09:40:00,1.4467,1.4474,1.44645,1.4466,366600000.0
2008-12-31 09:45:00,1.44655,1.44715,1.4451,1.4452,638500000.0
2008-12-31 09:50:00,1.4452,1.4455,1.4439,1.4449,421700000.0
2008-12-31 09:55:00,1.4451,1.4451,1.4442,1.4447,179000000.0
2008-12-31 10:00:00,1.4447,1.44825,1.4447,1.44585,870900000.0
2008-12-31 10:05:00,1.44585,1.4463,1.44525,1.4461,317000000.0
2008-12-31 10:10:00,1.44605,1.448,1.44565,1.4458,447400000.0
2008-12-31 10:15:00,1.4456,1.44715,1.44545,1.4461,467000000.0
2008-12-31 10:20:00,1.44625,1.44655,1.44605,1.4463,146000000.0
2008-12-31 10:25:00,1.44635,1.4464,1.44515,1.4456,259600000.0
2008-12-31 10:30:00,1.4456,1.44615,1.44533,1.44605,419000000.0
2008-12-31 10:35:00,1.44595,1.44665,1.4459,1.44635,146800000.0
2008-12-31 10:40:00,1.44635,1.44655,1.4459,1.4461,403000000.0
2008-12-31 10:45:00,1.4461,1.44655,1.4459,1.4464,392200000.0
2008-12-31 10:50:00,1.44635,1.4464,1.44535,1.44565,545399998.0
2008-12-31 10:55:00,1.44575,1.446,1.44485,1.44515,882400000.0
2008-12-31 11:00:00,1.44515,1.4452,1.44445,1.44495,1034200004.0
2008-12-31 11:05:00,1.44495,1.445,1.4436,1.4442,891600000.0
2008-12-31 11:10:00,1.4442,1.44565,1.4429,1.4431,964800000.0
2008-12-31 11:15:00,1.44305,1.4454,1.4419,1.4449,1076000000.0
2008-12-31 11:20:00,1.4449,1.4459,1.44445,1.4453,759599999.0
2008-12-31 11:25:00,1.4453,1.4459,1.44505,1.44575,758600000.0
2008-12-31 11:30:00,1.44575,1.44655,1.4455,1.44635,785400001.0
2008-12-31 11:35:00,1.44635,1.4464,1.44575,1.446,387600000.0
2008-12-31 11:40:00,1.446,1.4466,1.4458,1.4462,861200000.0
2008-12-31 11:45:00,1.4462,1.4476,1.44615,1.4476,737600000.0
2008-12-31 11:50:00,1.4476,1.44825,1.4467,1.4478,396800000.0
2008-12-31 11:55:00,1.44795,1.44945,1.44785,1.44935,333200000.0
2008-12-31 12:00:00,1.4493,1.451,1.44915,1.4493,647600000.0
2008-12-31 12:05:00,1.4493,1.45045,1.4493,1.45005,339000000.0
2008-12-31 12:10:00,1.4503,1.45125,1.4499,1.45085,741800000.0
2008-12-31 12:15:00,1.45085,1.4524,1.45045,1.4514,1132180000.0
2008-12-31 12:20:00,1.4514,1.45175,1.45035,1.45055,878200000.0
2008-12-31 12:25:00,1.4506,1.45125,1.4481,1.449,1001000001.0
2008-12-31 12:30:00,1.449,1.4508,1.44825,1.4503,951400000.0
2008-12-31 12:35:00,1.4503,1.45095,1.44945,1.4496,858800000.0
2008-12-31 12:40:00,1.44975,1.4511,1.4495,1.45085,726400000.0
2008-12-31 12:45:00,1.4509,1.45195,1.45035,1.4512,480800000.0
2008-12-31 12:50:00,1.4512,1.4529,1.45105,1.45235,883600000.0
2008-12-31 12:55:00,1.45235,1.4531,1.45185,1.4531,681500000.0
2008-12-31 13:00:00,1.4531,1.4536,1.4527,1.45345,802600000.0
2008-12-31 13:05:00,1.45345,1.4547,1.45265,1.45425,765900000.0
2008-12-31 13:10:00,1.4542,1.4551,1.45315,1.45345,955200000.0
2008-12-31 13:15:00,1.45355,1.4537,1.45225,1.4529,1151599996.0
2008-12-31 13:20:00,1.4529,1.45365,1.45245,1.4528,660600000.0
2008-12-31 13:25:00,1.4528,1.45435,1.4528,1.454,889000000.0
2008-12-31 13:30:00,1.454,1.458,1.4536,1.4572,865780000.0
2008-12-31 13:35:00,1.4572,1.458,1.45595,1.4562,1162600000.0
2008-12-31 13:40:00,1.45625,1.45655,1.4547,1.45505,848600000.0
2008-12-31 13:45:00,1.4549,1.45535,1.45405,1.4549,1015000000.0
2008-12-31 13:50:00,1.4548,1.45495,1.45365,1.45415,682200000.0
2008-12-31 13:55:00,1.45435,1.45815,1.45435,1.45755,1155800000.0
2008-12-31 14:00:00,1.4576,1.4576,1.4554,1.4565,1171400000.0
2008-12-31 14:05:00,1.4565,1.4574,1.456,1.45645,1020599998.0
2008-12-31 14:10:00,1.45645,1.4585,1.4556,1.4585,792000000.0
2008-12-31 14:15:00,1.45855,1.4612,1.4581,1.46,1003400000.0
2008-12-31 14:20:00,1.46,1.4602,1.459,1.4597,738600000.0
2008-12-31 14:25:00,1.4597,1.4604,1.4593,1.46,1020800000.0
2008-12-31 14:30:00,1.45985,1.4602,1.4572,1.45825,1287800000.0
2008-12-31 14:35:00,1.45845,1.4615,1.45845,1.4614,1157600000.0
2008-12-31 14:40:00,1.46145,1.46245,1.4601,1.4609,1210200000.0
2008-12-31 14:45:00,1.4608,1.4608,1.4583,1.45855,1373600000.0
2008-12-31 14:50:00,1.45845,1.4594,1.45785,1.45865,789999999.0
2008-12-31 14:55:00,1.45865,1.4588,1.45755,1.4585,1339599997.0
2008-12-31 15:00:00,1.4585,1.45905,1.4576,1.45825,1404800000.0
2008-12-31 15:05:00,1.4583,1.45895,1.4579,1.45865,1108200000.0
2008-12-31 15:10:00,1.4587,1.46155,1.4587,1.4613,1631600000.0
2008-12-31 15:15:00,1.46055,1.46325,1.46005,1.4631,1445800000.0
2008-12-31 15:20:00,1.46305,1.46325,1.46015,1.46105,1321499999.0
2008-12-31 15:25:00,1.461,1.46165,1.46015,1.4612,1447200000.0
2008-12-31 15:30:00,1.4612,1.46165,1.4602,1.46095,986200000.0
2008-12-31 15:35:00,1.46095,1.4611,1.4589,1.4591,1026400000.0
2008-12-31 15:40:00,1.4592,1.45975,1.45815,1.45815,1263600000.0
2008-12-31 15:45:00,1.45825,1.4583,1.4573,1.4579,814399997.0
2008-12-31 15:50:00,1.45795,1.46,1.45775,1.4584,1366800000.0
2008-12-31 15:55:00,1.4584,1.4586,1.45645,1.4565,1080400000.0
2008-12-31 16:00:00,1.4565,1.4621,1.45645,1.45855,1259000000.0
2008-12-31 16:05:00,1.45855,1.46085,1.4577,1.46015,1663400000.0
2008-12-31 16:10:00,1.46015,1.46165,1.4596,1.4615,1307600000.0
2008-12-31 16:15:00,1.4615,1.46285,1.46055,1.4626,1356900000.0
2008-12-31 16:20:00,1.4626,1.4642,1.46,1.46015,1178300000.0
2008-12-31 16:25:00,1.46,1.46025,1.4585,1.4587,901399999.0
2008-12-31 16:30:00,1.4587,1.4609,1.4583,1.4608,653000000.0
2008-12-31 16:35:00,1.46075,1.46355,1.46055,1.462,663400000.0
2008-12-31 16:40:00,1.4622,1.46225,1.4609,1.4615,695400000.0
2008-12-31 16:45:00,1.4615,1.4617,1.4608,1.4612,798800000.0
2008-12-31 16:50:00,1.4612,1.46205,1.4611,1.46145,497200000.0
2008-12-31 16:55:00,1.46145,1.4633,1.4613,1.4627,1184799997.0
2008-12-31 17:00:00,1.4627,1.46545,1.4627,1.46545,863400000.0
2008-12-31 17:05:00,1.46545,1.46715,1.4644,1.46685,1187400000.0
2008-12-31 17:10:00,1.467,1.46885,1.467,1.4672,1061000000.0
2008-12-31 17:15:00,1.4672,1.4672,1.4638,1.4652,884800000.0
2008-12-31 17:20:00,1.4652,1.4697,1.4652,1.4693,852000000.0
2008-12-31 17:25:00,1.4693,1.4693,1.4681,1.4685,796400000.0
2008-12-31 17:30:00,1.46875,1.46915,1.46505,1.46505,898400000.0
2008-12-31 17:35:00,1.4653,1.4672,1.4628,1.46345,960800000.0
2008-12-31 17:40:00,1.4636,1.4641,1.4603,1.46095,985400001.0
2008-12-31 17:45:00,1.46095,1.46105,1.4562,1.4582,836040000.0
2008-12-31 17:50:00,1.4582,1.4584,1.45285,1.4545,1121199999.0
2008-12-31 17:55:00,1.4546,1.4546,1.4375,1.43765,1459500002.0
2008-12-31 18:00:00,1.43765,1.45355,1.43505,1.45265,1425400000.0
2008-12-31 18:05:00,1.4528,1.45365,1.44585,1.446,924630000.0
2008-12-31 18:10:00,1.446,1.4487,1.4454,1.4474,944000005.0
2008-12-31 18:15:00,1.4474,1.45015,1.44545,1.4457,823890001.0
2008-12-31 18:20:00,1.4457,1.45195,1.4443,1.45085,1118200000.0
2008-12-31 18:25:00,1.4509,1.457,1.45035,1.457,955800000.0
2008-12-31 18:30:00,1.4572,1.45795,1.45515,1.456,595000000.0
2008-12-31 18:35:00,1.4561,1.4576,1.4549,1.4569,442600000.0
2008-12-31 18:40:00,1.45695,1.46205,1.45655,1.4603,602000000.0
2008-12-31 18:45:00,1.4605,1.46055,1.45685,1.45755,717200000.0
2008-12-31 18:50:00,1.4575,1.4585,1.457,1.45775,660400000.0
2008-12-31 18:55:00,1.45775,1.4614,1.45625,1.461,1052400001.0
2008-12-31 19:00:00,1.4611,1.4624,1.45935,1.45995,871200000.0
2008-12-31 19:05:00,1.4601,1.4608,1.45855,1.4603,579000000.0
2008-12-31 19:10:00,1.4604,1.4626,1.4604,1.46255,344200000.0
2008-12-31 19:15:00,1.4625,1.4654,1.46225,1.46435,656999999.0
2008-12-31 19:20:00,1.46435,1.46525,1.4631,1.46445,476400000.0
2008-12-31 19:25:00,1.4639,1.46425,1.46295,1.46365,354400000.0
2008-12-31 19:30:00,1.46375,1.46545,1.4635,1.46545,389600000.0
2008-12-31 19:35:00,1.46525,1.4656,1.4634,1.46435,490400000.0
2008-12-31 19:40:00,1.46435,1.46535,1.46345,1.4642,556100000.0
2008-12-31 19:45:00,1.46385,1.4639,1.46255,1.4628,180200000.0
2008-12-31 19:50:00,1.4628,1.4632,1.46225,1.46295,429200000.0
2008-12-31 19:55:00,1.463,1.4631,1.45635,1.4574,683400000.0
2008-12-31 20:00:00,1.4574,1.4582,1.45685,1.45815,570800000.0
2008-12-31 20:05:00,1.4582,1.4584,1.4568,1.4568,277400000.0
2008-12-31 20:10:00,1.45685,1.45695,1.455,1.45695,275800000.0
2008-12-31 20:15:00,1.4569,1.457,1.4566,1.4568,217000000.0
2008-12-31 20:20:00,1.4568,1.4568,1.45635,1.4566,347200000.0
2008-12-31 20:25:00,1.4566,1.4581,1.4562,1.45785,349400000.0
2008-12-31 20:30:00,1.45785,1.4598,1.45785,1.45975,288400000.0
2008-12-31 20:35:00,1.45975,1.4608,1.45725,1.45835,406200000.0
2008-12-31 20:40:00,1.45835,1.4585,1.45735,1.45735,348000000.0
2008-12-31 20:45:00,1.45735,1.45745,1.45677,1.45683,179600000.0
2008-12-31 20:50:00,1.45705,1.45705,1.45415,1.4546,304775000.0
2008-12-31 20:55:00,1.4546,1.4555,1.4528,1.45395,237000000.0
2008-12-31 21:00:00,1.45395,1.4551,1.45285,1.455,213800000.0
2008-12-31 21:05:00,1.455,1.45755,1.455,1.4563,300800000.0
2008-12-31 21:10:00,1.4563,1.45635,1.45535,1.4555,123000000.0
2008-12-31 21:15:00,1.4555,1.4555,1.45475,1.45515,124000000.0
2008-12-31 21:20:00,1.4551,1.4551,1.4533,1.4533,211200000.0
2008-12-31 21:25:00,1.4531,1.45315,1.4525,1.4526,124400000.0
2008-12-31 21:30:00,1.45285,1.4544,1.45225,1.4536,240300000.0
2008-12-31 21:35:00,1.4536,1.4536,1.45235,1.4531,306000000.0
2008-12-31 21:40:00,1.4531,1.4559,1.4531,1.4559,290800000.0
2008-12-31 21:45:00,1.4559,1.4592,1.4551,1.4592,690900000.0
2008-12-31 21:50:00,1.4592,1.46255,1.4585,1.4601,750230000.0
2008-12-31 21:55:00,1.4601,1.4616,1.45505,1.45535,873250000.0
2008-12-31 22:00:00,1.4552,1.45876,1.4552,1.45734,152200000.0
2008-12-31 22:05:00,1.45691,1.45807,1.45646,1.4572,226000000.0
2008-12-31 22:10:00,1.45712,1.45814,1.45671,1.45733,240200000.0
2008-12-31 22:15:00,1.45697,1.45749,1.45674,1.45697,99200000.0
2008-12-31 22:20:00,1.45692,1.45789,1.45691,1.45755,153200000.0
2008-12-31 22:25:00,1.45721,1.45816,1.45695,1.45789,133400000.0
2008-12-31 22:30:00,1.45785,1.4582,1.45775,1.45775,109600000.0
2008-12-31 22:35:00,1.45802,1.45815,1.45692,1.45712,151000000.0
2008-12-31 22:40:00,1.4573,1.45785,1.45655,1.45778,156800000.0
2008-12-31 22:45:00,1.45768,1.4579,1.45706,1.45724,261000000.0
2008-12-31 22:50:00,1.45788,1.45846,1.45748,1.4583,250200000.0
2008-12-31 22:55:00,1.45855,1.45879,1.45811,1.45865,198200000.0
2008-12-31 23:00:00,1.4584,1.45861,1.45762,1.45786,124600000.0
2008-12-31 23:05:00,1.45803,1.46011,1.45796,1.45937,123600000.0
2008-12-31 23:10:00,1.46022,1.46134,1.45931,1.46114,183800000.0
2008-12-31 23:15:00,1.46149,1.4616,1.4597,1.46064,189400000.0
2008-12-31 23:20:00,1.46094,1.46094,1.45955,1.45976,198000000.0
2008-12-31 23:25:00,1.4597,1.4618,1.4597,1.46012,129800000.0
2008-12-31 23:30:00,1.4603,1.46112,1.4603,1.46065,139600000.0
2008-12-31 23:35:00,1.46086,1.46161,1.46049,1.46161,99600000.0
2008-12-31 23:40:00,1.46144,1.46144,1.46055,1.46123,526400000.0
2008-12-31 23:45:00,1.46147,1.46154,1.4607,1.46122,198400000.0
2008-12-31 23:50:00,1.46138,1.46169,1.46054,1.46107,193800000.0
2008-12-31 23:55:00,1.46118,1.46279,1.46118,1.46219,172600000.0
2009-01-01 00:00:00,1.46222,1.46248,1.46195,1.46217,261200000.0
2009-01-01 00:05:00,1.46197,1.4624,1.46197,1.46219,281800000.0
2009-01-01 00:10:00,1.46232,1.4624,1.46195,1.4622,349800000.0
2009-01-01 00:15:00,1.46225,1.46242,1.46184,1.4622,228600000.0
2009-01-01 00:20:00,1.46212,1.46257,1.46212,1.46217,503600000.0
2009-01-01 00:25:00,1.4621,1.46245,1.46178,1.46213,562000000.0
2009-01-01 00:30:00,1.46218,1.46261,1.46146,1.46217,356800000.0
2009-01-01 00:35:00,1.4621,1.46257,1.46187,1.46235,180800000.0
2009-01-01 00:40:00,1.4621,1.46252,1.46102,1.46201,406200000.0
2009-01-01 00:45:00,1.46196,1.46243,1.46152,1.4621,367600000.0
2009-01-01 00:50:00,1.46182,1.46246,1.46141,1.4621,107000000.0
2009-01-01 00:55:00,1.46206,1.46244,1.46197,1.46222,297800000.0
2009-01-01 01:00:00,1.46422,1.46452,1.46176,1.46278,415000000.0
2009-01-01 01:05:00,1.4628,1.46282,1.46211,1.46264,268400000.0
2009-01-01 01:10:00,1.4645,1.46457,1.4618,1.46222,214600000.0
2009-01-01 01:15:00,1.46237,1.46273,1.46233,1.46236,134600000.0
2009-01-01 01:20:00,1.4641,1.46415,1.46232,1.46248,331200000.0
2009-01-01 01:25:00,1.4625,1.46301,1.46219,1.46257,435400000.0
2009-01-01 01:30:00,1.4644,1.46447,1.46285,1.46285,349000000.0
2009-01-01 01:35:00,1.46294,1.46326,1.46252,1.46295,349400000.0
2009-01-01 01:40:00,1.46437,1.46452,1.46343,1.46383,223000000.0
2009-01-01 01:45:00,1.46372,1.46428,1.46305,1.46361,268800000.0
2009-01-01 01:50:00,1.46437,1.46462,1.46348,1.46416,367800000.0
2009-01-01 01:55:00,1.46421,1.46479,1.46344,1.46393,216000000.0
2009-01-01 02:00:00,1.46459,1.46475,1.46428,1.46428,175800000.0
2009-01-01 02:05:00,1.46432,1.46468,1.46419,1.46433,97200000.0
2009-01-01 02:10:00,1.46427,1.46473,1.46425,1.46466,203600000.0
2009-01-01 02:15:00,1.46448,1.46468,1.46428,1.46432,114000000.0
2009-01-01 02:20:00,1.4642,1.46469,1.4642,1.46424,219200000.0
2009-01-01 02:25:00,1.46436,1.46471,1.46428,1.46437,346400000.0
2009-01-01 02:30:00,1.46452,1.46462,1.46397,1.46441,65600000.0
2009-01-01 02:35:00,1.4644,1.46461,1.46398,1.46422,64600000.0
2009-01-01 02:40:00,1.4644,1.46475,1.46414,1.46461,178000000.0
2009-01-01 02:45:00,1.46448,1.46469,1.46427,1.46464,75200000.0
2009-01-01 02:50:00,1.4644,1.46455,1.46411,1.46452,85800000.0
2009-01-01 02:55:00,1.4645,1.46463,1.46409,1.46436,169800000.0
2009-01-01 03:00:00,1.4645,1.46471,1.46432,1.46465,71400000.0
2009-01-01 03:05:00,1.4646,1.46471,1.46414,1.46447,105400000.0
2009-01-01 03:10:00,1.46465,1.46471,1.46447,1.4646,47200000.0
2009-01-01 03:15:00,1.46459,1.46475,1.4643,1.4643,61700000.0
2009-01-01 03:20:00,1.46447,1.46477,1.46426,1.46456,74200000.0
2009-01-01 03:25:00,1.46463,1.46486,1.46424,1.46486,61400000.0
2009-01-01 03:30:00,1.4646,1.46467,1.46414,1.46414,83500000.0
2009-01-01 03:35:00,1.46437,1.46453,1.46403,1.46453,85200000.0
2009-01-01 03:40:00,1.46455,1.46459,1.46418,1.46456,93800000.0
2009-01-01 03:45:00,1.46453,1.46478,1.46416,1.4644,156600000.0
2009-01-01 03:50:00,1.46462,1.46467,1.46414,1.4644,220200000.0
2009-01-01 03:55:00,1.46441,1.46469,1.46414,1.46418,176600000.0
2009-01-01 04:00:00,1.46457,1.46465,1.46429,1.46438,116800000.0
2009-01-01 04:05:00,1.4643,1.46458,1.46424,1.46445,171600000.0
2009-01-01 04:10:00,1.46457,1.46467,1.4645,1.46457,201400000.0
2009-01-01 04:15:00,1.46453,1.4647,1.46442,1.46457,133000000.0
2009-01-01 04:20:00,1.4645,1.46467,1.46446,1.46449,109600000.0
2009-01-01 04:25:00,1.46457,1.46466,1.4644,1.4644,106600000.0
2009-01-01 04:30:00,1.46452,1.46482,1.46435,1.4647,249300000.0
2009-01-01 04:35:00,1.46477,1.46484,1.46454,1.46454,113500000.0
2009-01-01 04:40:00,1.46452,1.4648,1.46452,1.46465,211800000.0
2009-01-01 04:45:00,1.46473,1.46476,1.46458,1.46464,130400000.0
2009-01-01 04:50:00,1.46455,1.46467,1.46443,1.46466,253600000.0
2009-01-01 04:55:00,1.46455,1.46478,1.4645,1.46454,455300000.0
2009-01-01 05:00:00,1.46455,1.46471,1.46449,1.46457,175600000.0
2009-01-01 05:05:00,1.4645,1.46478,1.46437,1.46449,258800000.0
2009-01-01 05:10:00,1.46447,1.46474,1.46442,1.46449,229400000.0
2009-01-01 05:15:00,1.46448,1.46468,1.46429,1.46454,368600000.0
2009-01-01 05:20:00,1.46455,1.46465,1.46431,1.4645,416200000.0
2009-01-01 05:25:00,1.46439,1.46473,1.46439,1.46453,352000000.0
2009-01-01 05:30:00,1.46457,1.46463,1.46434,1.46457,393500000.0
2009-01-01 05:35:00,1.46454,1.46454,1.46433,1.46446,163700000.0
2009-01-01 05:40:00,1.46455,1.46477,1.46446,1.4646,357400000.0
2009-01-01 05:45:00,1.4645,1.46479,1.46434,1.46466,336400000.0
2009-01-01 05:50:00,1.4646,1.4647,1.46447,1.46447,250700000.0
2009-01-01 05:55:00,1.46456,1.46476,1.46437,1.46454,375800000.0
2009-01-01 06:00:00,1.46465,1.46473,1.46434,1.46453,553600000.0
2009-01-01 06:05:00,1.46457,1.46469,1.46431,1.46447,330700000.0
2009-01-01 06:10:00,1.46455,1.46471,1.46446,1.46459,198800000.0
2009-01-01 06:15:00,1.46447,1.4647,1.46442,1.46461,404100000.0
2009-01-01 06:20:00,1.46457,1.46487,1.46447,1.46476,463300000.0
2009-01-01 06:25:00,1.46465,1.46479,1.46428,1.46449,387200000.0
2009-01-01 06:30:00,1.46445,1.46467,1.46438,1.46452,165000000.0
2009-01-01 06:35:00,1.4645,1.46468,1.46429,1.46457,298400000.0
2009-01-01 06:40:00,1.46447,1.46467,1.46425,1.46451,361000000.0
2009-01-01 06:45:00,1.46452,1.46459,1.46435,1.46445,130400000.0
2009-01-01 06:50:00,1.46455,1.46467,1.46438,1.46451,299000000.0
2009-01-01 06:55:00,1.46452,1.46472,1.46441,1.46451,404200000.0
2009-01-01 07:00:00,1.46455,1.46455,1.46437,1.46438,64000000.0
2009-01-01 07:05:00,1.46435,1.46456,1.4643,1.46437,117600000.0
2009-01-01 07:10:00,1.4645,1.46455,1.46097,1.46278,169400000.0
2009-01-01 07:15:00,1.46275,1.46287,1.46242,1.4628,439000000.0
2009-01-01 07:20:00,1.46113,1.46277,1.46095,1.46097,241600000.0
2009-01-01 07:25:00,1.46215,1.46225,1.461,1.46155,166000000.0
2009-01-01 07:30:00,1.46098,1.46126,1.46084,1.46107,623600000.0
2009-01-01 07:35:00,1.46114,1.46131,1.46092,1.46113,273700000.0
2009-01-01 07:40:00,1.46108,1.46113,1.46078,1.46089,298900000.0
2009-01-01 07:45:00,1.46084,1.46114,1.46081,1.46096,393200000.0
2009-01-01 07:50:00,1.46103,1.46125,1.46097,1.4611,320800000.0
2009-01-01 07:55:00,1.46109,1.46115,1.46092,1.46095,175600000.0
2009-01-01 08:00:00,1.46093,1.46115,1.46084,1.46102,340000000.0
2009-01-01 08:05:00,1.46115,1.46123,1.46087,1.46105,296400000.0
2009-01-01 08:10:00,1.46103,1.46118,1.46083,1.46088,347400000.0
2009-01-01 08:15:00,1.46091,1.46114,1.46075,1.46108,347700000.0
2009-01-01 08:20:00,1.46108,1.4611,1.4608,1.46103,292400000.0
2009-01-01 08:25:00,1.46101,1.46103,1.46077,1.46077,250600000.0
2009-01-01 08:30:00,1.46097,1.46115,1.46083,1.46104,228200000.0
2009-01-01 08:35:00,1.46105,1.46129,1.46077,1.46106,680800000.0
2009-01-01 08:40:00,1.46097,1.46111,1.46069,1.4608,389200000.0
2009-01-01 08:45:00,1.46088,1.46118,1.46076,1.46115,552600000.0
2009-01-01 08:50:00,1.46108,1.46108,1.46079,1.46097,492200000.0
2009-01-01 08:55:00,1.46095,1.4611,1.46072,1.46094,543500000.0
2009-01-01 09:00:00,1.461,1.46123,1.46061,1.46107,683500000.0
2009-01-01 09:05:00,1.461,1.46125,1.46084,1.46109,1179600000.0
2009-01-01 09:10:00,1.46105,1.46115,1.46068,1.46077,655400000.0
2009-01-01 09:15:00,1.46105,1.46119,1.46076,1.46093,760200000.0
2009-01-01 09:20:00,1.461,1.46124,1.46086,1.46105,553200000.0
2009-01-01 09:25:00,1.46104,1.46123,1.46094,1.46107,459800000.0
2009-01-01 09:30:00,1.46105,1.46127,1.46093,1.46114,823800000.0
2009-01-01 09:35:00,1.46118,1.46129,1.46086,1.46113,817900000.0
2009-01-01 09:40:00,1.46103,1.46129,1.46082,1.46093,687800000.0
2009-01-01 09:45:00,1.46103,1.46127,1.46085,1.46113,1066600000.0
2009-01-01 09:50:00,1.46115,1.46118,1.46076,1.46093,681200000.0
2009-01-01 09:55:00,1.46095,1.46114,1.4607,1.46108,896000000.0
2009-01-01 10:00:00,1.4611,1.46132,1.4609,1.46107,1118800000.0
2009-01-01 10:05:00,1.46096,1.46125,1.46086,1.46116,1017200000.0
2009-01-01 10:10:00,1.46109,1.4613,1.46089,1.46108,1088500000.0
2009-01-01 10:15:00,1.46104,1.46131,1.46087,1.46102,1119800000.0
2009-01-01 10:20:00,1.46109,1.4613,1.46092,1.46116,1177800000.0
2009-01-01 10:25:00,1.46106,1.46134,1.46095,1.46108,925400000.0
2009-01-01 10:30:00,1.46123,1.46125,1.46085,1.46099,792200000.0
2009-01-01 10:35:00,1.46105,1.4613,1.4609,1.46105,827000000.0
2009-01-01 10:40:00,1.46115,1.46141,1.46102,1.46102,1028000000.0
2009-01-01 10:45:00,1.46104,1.46134,1.46102,1.46111,851400000.0
2009-01-01 10:50:00,1.46115,1.46153,1.46103,1.46125,720400000.0
2009-01-01 10:55:00,1.46135,1.46145,1.4611,1.46126,819400000.0
2009-01-01 11:00:00,1.46115,1.46132,1.46103,1.4612,734600000.0
2009-01-01 11:05:00,1.46111,1.46133,1.46107,1.46113,740200000.0
2009-01-01 11:10:00,1.46115,1.46133,1.46093,1.46099,1374800000.0
2009-01-01 11:15:00,1.46097,1.46131,1.46083,1.46115,1213600000.0
2009-01-01 11:20:00,1.46123,1.46145,1.46109,1.46129,1117000000.0
2009-01-01 11:25:00,1.46128,1.46142,1.46117,1.46122,426600000.0
2009-01-01 11:30:00,1.4612,1.46125,1.46089,1.46098,545300000.0
2009-01-01 11:35:00,1.46105,1.46124,1.46089,1.46101,604300000.0
2009-01-01 11:40:00,1.46115,1.46144,1.46097,1.46114,922700000.0
2009-01-01 11:45:00,1.4611,1.46135,1.46106,1.46126,696999999.0
2009-01-01 11:50:00,1.46117,1.46128,1.46092,1.46116,828199999.0
2009-01-01 11:55:00,1.46114,1.4613,1.4609,1.46116,548800000.0
2009-01-01 12:00:00,1.46117,1.46135,1.46101,1.46113,717099999.0
2009-01-01 12:05:00,1.46114,1.46136,1.46102,1.46136,580700000.0
2009-01-01 12:10:00,1.46125,1.46136,1.46105,1.4613,717600000.0
2009-01-01 12:15:00,1.46126,1.4613,1.46096,1.46114,764640000.0
2009-01-01 12:20:00,1.4612,1.46145,1.4611,1.46113,1061200000.0
2009-01-01 12:25:00,1.4612,1.46146,1.46099,1.46108,1444200000.0
2009-01-01 12:30:00,1.46113,1.46132,1.46093,1.46106,976999999.0
2009-01-01 12:35:00,1.46114,1.46135,1.46101,1.46111,876100000.0
2009-01-01 12:40:00,1.46115,1.46128,1.46093,1.46112,1076399999.0
2009-01-01 12:45:00,1.46108,1.4614,1.46089,1.4612,816400000.0
2009-01-01 12:50:00,1.46115,1.46138,1.461,1.46123,875839999.0
2009-01-01 12:55:00,1.46125,1.46167,1.461,1.46135,1129400000.0
2009-01-01 13:00:00,1.4612,1.46147,1.46094,1.46116,1218799999.0
2009-01-01 13:05:00,1.46117,1.46141,1.46099,1.46122,1220299999.0
2009-01-01 13:10:00,1.46125,1.46141,1.46117,1.4613,515100000.0
2009-01-01 13:15:00,1.4613,1.46146,1.46107,1.46142,774219999.0
2009-01-01 13:20:00,1.4612,1.46128,1.46081,1.46109,420500000.0
2009-01-01 13:25:00,1.4611,1.46144,1.46091,1.46108,923300000.0
2009-01-01 13:30:00,1.46115,1.46138,1.46095,1.4612,892940000.0
2009-01-01 13:35:00,1.46119,1.46136,1.46108,1.46134,970240000.0
2009-01-01 13:40:00,1.46125,1.46135,1.46101,1.46121,636440000.0
2009-01-01 13:45:00,1.46116,1.46134,1.46094,1.46124,985240000.0
2009-01-01 13:50:00,1.46125,1.46135,1.46102,1.4613,625640000.0
2009-01-01 13:55:00,1.46128,1.46133,1.461,1.46115,638900000.0
2009-01-01 14:00:00,1.46115,1.46132,1.46106,1.46127,610399999.0
2009-01-01 14:05:00,1.46127,1.46134,1.46102,1.46121,659240000.0
2009-01-01 14:10:00,1.46113,1.46135,1.46096,1.46113,678800000.0
2009-01-01 14:15:00,1.46128,1.4615,1.46115,1.4613,848240001.0
2009-01-01 14:20:00,1.46113,1.46128,1.46089,1.46121,529280000.0
2009-01-01 14:25:00,1.46116,1.46135,1.46086,1.46117,682100000.0
2009-01-01 14:30:00,1.46117,1.46131,1.46092,1.46106,961240000.0
2009-01-01 14:35:00,1.46103,1.46124,1.46091,1.46123,658500000.0
2009-01-01 14:40:00,1.46113,1.46132,1.46094,1.46125,708600001.0
2009-01-01 14:45:00,1.46118,1.46135,1.46086,1.46108,608400000.0
2009-01-01 14:50:00,1.46115,1.46148,1.46093,1.46131,1082800000.0
2009-01-01 14:55:00,1.4613,1.46153,1.46101,1.4611,938840001.0
2009-01-01 15:00:00,1.4612,1.46129,1.46094,1.46107,1237100001.0
2009-01-01 15:05:00,1.46122,1.46142,1.46081,1.46125,1162700000.0
2009-01-01 15:10:00,1.46123,1.46155,1.4611,1.46135,953300000.0
2009-01-01 15:15:00,1.46137,1.46152,1.46114,1.46128,889400000.0
2009-01-01 15:20:00,1.46117,1.46151,1.46086,1.46128,797939999.0
2009-01-01 15:25:00,1.46129,1.46134,1.46094,1.46122,918000000.0
2009-01-01 15:30:00,1.46128,1.46148,1.46104,1.46141,850080000.0
2009-01-01 15:35:00,1.46136,1.46149,1.46096,1.46135,979000000.0
2009-01-01 15:40:00,1.46118,1.46128,1.46091,1.46104,551800001.0
2009-01-01 15:45:00,1.46102,1.46139,1.46088,1.46108,710180000.0
2009-01-01 15:50:00,1.46117,1.46145,1.46102,1.46127,858200000.0
2009-01-01 15:55:00,1.46128,1.46143,1.46104,1.46137,819799999.0
2009-01-01 16:00:00,1.46125,1.46132,1.46095,1.46122,1031999999.0
2009-01-01 16:05:00,1.46123,1.46138,1.46096,1.46114,1085640000.0
2009-01-01 16:10:00,1.46113,1.46138,1.46095,1.46103,572840000.0
2009-01-01 16:15:00,1.4611,1.46144,1.46087,1.46115,1056600000.0
2009-01-01 16:20:00,1.46103,1.46133,1.4609,1.46118,1605400000.0
2009-01-01 16:25:00,1.46117,1.46133,1.46094,1.4613,1183000001.0
2009-01-01 16:30:00,1.46113,1.46144,1.46095,1.4613,1085999999.0
2009-01-01 16:35:00,1.46129,1.46149,1.46101,1.46139,1274399999.0
2009-01-01 16:40:00,1.46125,1.46143,1.461,1.46133,962400001.0
2009-01-01 16:45:00,1.46132,1.46152,1.46117,1.46129,1177399999.0
2009-01-01 16:50:00,1.46123,1.46147,1.4611,1.46135,1161600000.0
2009-01-01 16:55:00,1.46119,1.46143,1.46099,1.46123,1025399999.0
2009-01-01 17:00:00,1.46117,1.4614,1.46108,1.46119,723600000.0
2009-01-01 17:05:00,1.46114,1.4614,1.46098,1.4612,1051800000.0
2009-01-01 17:10:00,1.46117,1.46147,1.46105,1.46133,1516200000.0
2009-01-01 17:15:00,1.46124,1.4614,1.46106,1.46138,1060600000.0
2009-01-01 17:20:00,1.46128,1.46142,1.46093,1.46127,1048400000.0
2009-01-01 17:25:00,1.46123,1.4614,1.46091,1.46116,1341400000.0
2009-01-01 17:30:00,1.46117,1.46145,1.46105,1.46132,862600000.0
2009-01-01 17:35:00,1.46123,1.46135,1.46103,1.46118,856000000.0
2009-01-01 17:40:00,1.46103,1.46143,1.46103,1.46127,604600000.0
2009-01-01 17:45:00,1.46139,1.46139,1.46098,1.46117,1229800000.0
2009-01-01 17:50:00,1.46105,1.46133,1.46089,1.46114,1348600001.0
2009-01-01 17:55:00,1.46112,1.46132,1.46087,1.4611,1170000000.0
2009-01-01 18:00:00,1.46108,1.46133,1.46092,1.46112,1170200000.0
2009-01-01 18:05:00,1.46115,1.46129,1.4608,1.4612,985799999.0
2009-01-01 18:10:00,1.46128,1.46142,1.46088,1.46124,1338100000.0
2009-01-01 18:15:00,1.46118,1.46137,1.46089,1.46121,592400000.0
2009-01-01 18:20:00,1.46117,1.46129,1.461,1.46113,712400001.0
2009-01-01 18:25:00,1.46113,1.46141,1.4608,1.46112,1127100000.0
2009-01-01 18:30:00,1.46097,1.4612,1.46082,1.46092,781600000.0
2009-01-01 18:35:00,1.46087,1.46122,1.46079,1.46108,292600000.0
2009-01-01 18:40:00,1.46108,1.4613,1.46087,1.46111,911800000.0
2009-01-01 18:45:00,1.4611,1.46138,1.4609,1.46098,872800000.0
2009-01-01 18:50:00,1.461,1.46127,1.46095,1.46123,516400001.0
2009-01-01 18:55:00,1.46119,1.46147,1.46104,1.46127,649000001.0
2009-01-01 19:00:00,1.4612,1.46133,1.46092,1.46128,212400000.0
2009-01-01 19:05:00,1.46125,1.46125,1.46083,1.4609,227000000.0
2009-01-01 19:10:00,1.46088,1.4612,1.46069,1.46093,258800000.0
2009-01-01 19:15:00,1.46087,1.46125,1.46071,1.46103,227200000.0
2009-01-01 19:20:00,1.46113,1.46137,1.46055,1.46087,982600000.0
2009-01-01 19:25:00,1.4608,1.46145,1.46068,1.46112,695000000.0
2009-01-01 19:30:00,1.46097,1.46123,1.46083,1.46093,972000000.0
2009-01-01 19:35:00,1.46088,1.46128,1.4608,1.46109,455600000.0
2009-01-01 19:40:00,1.46113,1.46146,1.46083,1.46115,1066800001.0
2009-01-01 19:45:00,1.46111,1.46135,1.46084,1.46097,685800000.0
2009-01-01 19:50:00,1.46095,1.46117,1.46068,1.46087,390400000.0
2009-01-01 19:55:00,1.46093,1.46125,1.46059,1.46125,308000000.0
2009-01-01 20:00:00,1.46098,1.46157,1.4609,1.46102,345200001.0
2009-01-01 20:05:00,1.46101,1.46138,1.46094,1.46113,867200000.0
2009-01-01 20:10:00,1.46112,1.46122,1.46072,1.46073,255200000.0
2009-01-01 20:15:00,1.46078,1.46133,1.46071,1.46125,73000000.0
2009-01-01 20:20:00,1.46112,1.46117,1.46092,1.46108,134400000.0
2009-01-01 20:25:00,1.46103,1.46137,1.46083,1.46111,158200000.0
2009-01-01 20:30:00,1.4591,1.46139,1.4591,1.46111,115200000.0
2009-01-01 20:35:00,1.46113,1.46159,1.46081,1.46124,384400001.0
2009-01-01 20:40:00,1.45927,1.46132,1.45885,1.46115,283600000.0
2009-01-01 20:45:00,1.4606,1.46129,1.4586,1.46123,75600000.0
2009-01-01 20:50:00,1.4592,1.46089,1.4592,1.46054,88000000.0
2009-01-01 20:55:00,1.46082,1.46086,1.45898,1.45918,260200000.0
2009-01-01 21:00:00,1.45935,1.46092,1.45913,1.46074,178400000.0
2009-01-01 21:05:00,1.46078,1.46089,1.46072,1.46083,244400000.0
2009-01-01 21:10:00,1.45927,1.46056,1.45927,1.46032,189600000.0
2009-01-01 21:15:00,1.46039,1.46058,1.46022,1.46039,179800000.0
2009-01-01 21:20:00,1.45935,1.45976,1.45934,1.45966,166400000.0
2009-01-01 21:25:00,1.45949,1.4598,1.45934,1.45954,152600000.0
2009-01-01 21:30:00,1.45927,1.4594,1.4589,1.45896,183000000.0
2009-01-01 21:35:00,1.45914,1.45932,1.45888,1.45913,128000000.0
2009-01-01 21:40:00,1.45903,1.45931,1.45895,1.45916,145200000.0
2009-01-01 21:45:00,1.45909,1.45924,1.45897,1.45902,167200000.0
2009-01-01 21:50:00,1.4591,1.45932,1.4589,1.45932,114000000.0
2009-01-01 21:55:00,1.45913,1.46134,1.45892,1.45953,190400000.0
2009-01-01 22:00:00,1.46063,1.46063,1.45978,1.46004,93200000.0
2009-01-01 22:05:00,1.45996,1.46021,1.4598,1.45997,201600000.0
2009-01-01 22:10:00,1.45994,1.46023,1.45965,1.46009,307600000.0
2009-01-01 22:15:00,1.45993,1.46034,1.45973,1.4602,66000000.0
2009-01-01 22:20:00,1.46005,1.4604,1.45989,1.4604,64600000.0
2009-01-01 22:25:00,1.46022,1.46055,1.45997,1.4601,106800000.0
2009-01-01 22:30:00,1.45997,1.46032,1.4599,1.45993,98200000.0
2009-01-01 22:35:00,1.46,1.46039,1.45989,1.45989,102200000.0
2009-01-01 22:40:00,1.45873,1.46049,1.45843,1.46019,142600000.0
2009-01-01 22:45:00,1.46032,1.46039,1.46002,1.46028,184200000.0
2009-01-01 22:50:00,1.4586,1.46033,1.45838,1.45972,230600000.0
2009-01-01 22:55:00,1.45984,1.45996,1.45903,1.45904,228800000.0
2009-01-01 23:00:00,1.45922,1.45944,1.45909,1.45932,105200000.0
2009-01-01 23:05:00,1.45932,1.45937,1.459,1.45915,146200000.0
2009-01-01 23:10:00,1.45924,1.45937,1.45897,1.45933,103000000.0
2009-01-01 23:15:00,1.45912,1.45937,1.459,1.45936,169800000.0
2009-01-01 23:20:00,1.45927,1.45997,1.45927,1.45973,122400000.0
2009-01-01 23:25:00,1.45965,1.45978,1.45947,1.45974,120400000.0
2009-01-01 23:30:00,1.45962,1.46142,1.45962,1.46128,115600000.0
2009-01-01 23:35:00,1.4616,1.4616,1.46065,1.46088,97600000.0
2009-01-01 23:40:00,1.46082,1.46117,1.46061,1.46086,650600000.0
2009-01-01 23:45:00,1.46066,1.46227,1.46056,1.46155,148400000.0
2009-01-01 23:50:00,1.46207,1.46502,1.46207,1.46436,183000000.0
2009-01-01 23:55:00,1.46436,1.467,1.46436,1.467,196000000.0
2009-01-02 00:00:00,1.46772,1.4715,1.46755,1.47045,299200000.0
2009-01-02 00:05:00,1.47035,1.47045,1.47005,1.47015,17000000.0
2009-01-02 00:10:00,1.47055,1.47055,1.46985,1.46995,85000000.0
2009-01-02 00:15:00,1.4701,1.4703,1.469,1.47015,112600000.0
2009-01-02 00:20:00,1.47035,1.476,1.47,1.476,271100000.0
2009-01-02 00:25:00,1.47625,1.478,1.47465,1.47755,484800000.0
2009-01-02 00:30:00,1.47765,1.48245,1.4746,1.4807,312200000.0
2009-01-02 00:35:00,1.4807,1.4807,1.4774,1.47745,285000000.0
2009-01-02 00:40:00,1.4775,1.4782,1.4751,1.47635,248700000.0
2009-01-02 00:45:00,1.47585,1.4766,1.47535,1.4766,238000000.0
2009-01-02 00:50:00,1.4766,1.47913,1.47385,1.4755,135900000.0
2009-01-02 00:55:00,1.4758,1.4758,1.4726,1.47355,99200000.0
2009-01-02 01:00:00,1.4738,1.47415,1.4723,1.47295,168800000.0
2009-01-02 01:05:00,1.47255,1.4736,1.47175,1.4736,102600000.0
2009-01-02 01:10:00,1.4738,1.4749,1.4719,1.47275,66700000.0
2009-01-02 01:15:00,1.47235,1.47375,1.47075,1.47215,63800000.0
2009-01-02 01:20:00,1.47255,1.47255,1.47025,1.47195,95600000.0
2009-01-02 01:25:00,1.47195,1.47207,1.4713,1.4714,101000000.0
2009-01-02 01:30:00,1.4715,1.47305,1.4708,1.4719,127400000.0
2009-01-02 01:35:00,1.47185,1.47233,1.4707,1.4717,222000000.0
2009-01-02 01:40:00,1.47085,1.47182,1.47085,1.4717,182200000.0
2009-01-02 01:45:00,1.4717,1.47195,1.4709,1.47115,144200000.0
2009-01-02 01:50:00,1.4712,1.47295,1.47095,1.4729,96200000.0
2009-01-02 01:55:00,1.47295,1.4737,1.4711,1.4729,293400000.0
2009-01-02 02:00:00,1.4729,1.47315,1.47125,1.47287,102200000.0
2009-01-02 02:05:00,1.47211,1.474,1.47195,1.47288,119000000.0
2009-01-02 02:10:00,1.4732,1.4755,1.4723,1.4741,131800000.0
2009-01-02 02:15:00,1.47448,1.47525,1.4741,1.47525,115000000.0
2009-01-02 02:20:00,1.4751,1.4755,1.4739,1.475,126000000.0
2009-01-02 02:25:00,1.47515,1.47605,1.47515,1.47565,330800000.0
2009-01-02 02:30:00,1.47565,1.47645,1.47495,1.47495,220400000.0
2009-01-02 02:35:00,1.47495,1.47495,1.47369,1.4741,156600000.0
2009-01-02 02:40:00,1.47395,1.47445,1.4725,1.4728,168200000.0
2009-01-02 02:45:00,1.47315,1.47445,1.47315,1.47417,154200000.0
2009-01-02 02:50:00,1.47415,1.4747,1.4741,1.47435,131200000.0
2009-01-02 02:55:00,1.4747,1.47496,1.47425,1.47425,80800000.0
2009-01-02 03:00:00,1.4743,1.47479,1.4743,1.4743,51600000.0
2009-01-02 03:05:00,1.475,1.4752,1.47405,1.47415,288000000.0
2009-01-02 03:10:00,1.47415,1.4743,1.47415,1.47425,239400000.0
2009-01-02 03:15:00,1.47415,1.4743,1.47385,1.4743,95000000.0
2009-01-02 03:20:00,1.47425,1.47425,1.47295,1.47315,227200000.0
2009-01-02 03:25:00,1.4731,1.4731,1.47235,1.4725,124000000.0
2009-01-02 03:30:00,1.4725,1.4735,1.4721,1.4722,353800000.0
2009-01-02 03:35:00,1.47215,1.47215,1.47127,1.4719,49800000.0
2009-01-02 03:40:00,1.47178,1.4718,1.47076,1.47105,82200000.0
2009-01-02 03:45:00,1.47105,1.47105,1.47033,1.47058,169000000.0
2009-01-02 03:50:00,1.47095,1.471,1.4697,1.46995,168200000.0
2009-01-02 03:55:00,1.46995,1.47025,1.46745,1.46785,282800000.0
2009-01-02 04:00:00,1.468,1.4697,1.468,1.4692,150400000.0
2009-01-02 04:05:00,1.4694,1.4694,1.46818,1.46868,108800000.0
2009-01-02 04:10:00,1.46905,1.46905,1.46605,1.4674,250600000.0
2009-01-02 04:15:00,1.467,1.46785,1.4661,1.46785,469800000.0
2009-01-02 04:20:00,1.4674,1.4677,1.4649,1.465,625000000.0
2009-01-02 04:25:00,1.465,1.465,1.46025,1.46425,300600000.0
2009-01-02 04:30:00,1.46425,1.46425,1.46195,1.4636,475200000.0
2009-01-02 04:35:00,1.46375,1.4642,1.46275,1.4632,196400000.0
2009-01-02 04:40:00,1.46355,1.46415,1.4614,1.46175,735600000.0
2009-01-02 04:45:00,1.46175,1.4668,1.4615,1.4654,654600000.0
2009-01-02 04:50:00,1.4655,1.46815,1.46495,1.46785,307400000.0
2009-01-02 04:55:00,1.46738,1.46816,1.46595,1.4661,529800000.0
2009-01-02 05:00:00,1.4661,1.4661,1.4629,1.4633,292800000.0
2009-01-02 05:05:00,1.4633,1.465,1.46285,1.46465,279800000.0
2009-01-02 05:10:00,1.4641,1.46435,1.46245,1.463,236810000.0
2009-01-02 05:15:00,1.4627,1.46455,1.4627,1.46455,110000000.0
2009-01-02 05:20:00,1.46485,1.46492,1.4641,1.4645,146800000.0
2009-01-02 05:25:00,1.4645,1.46635,1.4645,1.46525,195600000.0
2009-01-02 05:30:00,1.4651,1.46605,1.4646,1.466,108800000.0
2009-01-02 05:35:00,1.46605,1.46795,1.4647,1.46695,281400000.0
2009-01-02 05:40:00,1.46755,1.4684,1.46675,1.4677,137400000.0
2009-01-02 05:45:00,1.4677,1.46875,1.46705,1.4671,252600000.0
2009-01-02 05:50:00,1.4671,1.4674,1.46616,1.4671,84200000.0
2009-01-02 05:55:00,1.4671,1.4671,1.46385,1.46425,83000000.0
2009-01-02 06:00:00,1.4642,1.46475,1.46345,1.464,384800000.0
2009-01-02 06:05:00,1.464,1.4643,1.46335,1.46385,133000000.0
2009-01-02 06:10:00,1.46335,1.46425,1.46335,1.46405,83000000.0
2009-01-02 06:15:00,1.46395,1.464,1.4633,1.4635,147600000.0
2009-01-02 06:20:00,1.4635,1.46382,1.46334,1.4635,132200000.0
2009-01-02 06:25:00,1.4635,1.46595,1.46325,1.46345,322200000.0
2009-01-02 06:30:00,1.46345,1.4657,1.46285,1.4635,356600000.0
2009-01-02 06:35:00,1.4635,1.4635,1.46185,1.46215,125900000.0
2009-01-02 06:40:00,1.46245,1.46255,1.46185,1.4623,206400000.0
2009-01-02 06:45:00,1.46245,1.4646,1.46205,1.4633,233000000.0
2009-01-02 06:50:00,1.46345,1.46395,1.4625,1.46265,168800000.0
2009-01-02 06:55:00,1.46265,1.4634,1.4626,1.46295,93600000.0
2009-01-02 07:00:00,1.46275,1.4635,1.4626,1.46295,79000000.0
2009-01-02 07:05:00,1.46285,1.46315,1.46275,1.46295,46800000.0
2009-01-02 07:10:00,1.46309,1.46375,1.46285,1.46335,83200000.0
2009-01-02 07:15:00,1.46355,1.46495,1.46355,1.46425,112200000.0
2009-01-02 07:20:00,1.46445,1.46483,1.46397,1.46425,175200000.0
2009-01-02 07:25:00,1.46425,1.4656,1.4639,1.46535,174000000.0
2009-01-02 07:30:00,1.4654,1.4655,1.46395,1.46425,318800000.0
2009-01-02 07:35:00,1.46425,1.4649,1.46405,1.4647,89200000.0
2009-01-02 07:40:00,1.46465,1.46525,1.46415,1.46525,300800000.0
2009-01-02 07:45:00,1.46525,1.46745,1.46465,1.46635,369900000.0
2009-01-02 07:50:00,1.46635,1.4674,1.46555,1.46655,339800000.0
2009-01-02 07:55:00,1.46655,1.46735,1.46655,1.4672,385600000.0
2009-01-02 08:00:00,1.4672,1.46725,1.4654,1.46595,341600000.0
2009-01-02 08:05:00,1.46655,1.4668,1.46505,1.4651,208200000.0
2009-01-02 08:10:00,1.4652,1.4653,1.4642,1.4653,197000000.0
2009-01-02 08:15:00,1.4653,1.4656,1.46485,1.46525,99200000.0
2009-01-02 08:20:00,1.46535,1.4662,1.46444,1.4653,165800000.0
2009-01-02 08:25:00,1.46605,1.46605,1.4651,1.46568,210200000.0
2009-01-02 08:30:00,1.4657,1.4657,1.46405,1.46405,94400000.0
2009-01-02 08:35:00,1.46458,1.46525,1.46399,1.46525,207200000.0
2009-01-02 08:40:00,1.4652,1.4667,1.4643,1.46495,305200000.0
2009-01-02 08:45:00,1.4659,1.4659,1.4641,1.4643,141400000.0
2009-01-02 08:50:00,1.4643,1.4643,1.46295,1.46395,234000000.0
2009-01-02 08:55:00,1.46395,1.46425,1.46005,1.46025,504600000.0
2009-01-02 09:00:00,1.46005,1.4636,1.4591,1.4613,727420000.0
2009-01-02 09:05:00,1.4613,1.4616,1.45935,1.45955,239400000.0
2009-01-02 09:10:00,1.45965,1.45985,1.45535,1.4575,664400000.0
2009-01-02 09:15:00,1.4575,1.4588,1.4572,1.45745,466800000.0
2009-01-02 09:20:00,1.45785,1.45815,1.4561,1.45785,363400000.0
2009-01-02 09:25:00,1.4581,1.45885,1.457,1.45745,264600000.0
2009-01-02 09:30:00,1.45745,1.45835,1.4574,1.4578,355400000.0
2009-01-02 09:35:00,1.4577,1.45775,1.4549,1.4549,642800000.0
2009-01-02 09:40:00,1.4549,1.455,1.4532,1.45365,506600000.0
2009-01-02 09:45:00,1.45375,1.4563,1.45335,1.45625,619900000.0
2009-01-02 09:50:00,1.45635,1.45855,1.4559,1.4573,527000000.0
2009-01-02 09:55:00,1.45735,1.4586,1.45715,1.45805,395600000.0
2009-01-02 10:00:00,1.45805,1.4586,1.45525,1.45765,1089699997.0
2009-01-02 10:05:00,1.45705,1.45705,1.45,1.45275,952400000.0
2009-01-02 10:10:00,1.45255,1.4561,1.4524,1.45605,708300000.0
2009-01-02 10:15:00,1.45635,1.45665,1.4536,1.45445,883800000.0
2009-01-02 10:20:00,1.4544,1.45515,1.4537,1.45445,713400000.0
2009-01-02 10:25:00,1.45445,1.45455,1.4536,1.4538,729600001.0
2009-01-02 10:30:00,1.45365,1.45505,1.45365,1.45405,542200000.0
2009-01-02 10:35:00,1.4541,1.45455,1.4539,1.45405,420200000.0
2009-01-02 10:40:00,1.45405,1.4549,1.45395,1.45435,384250000.0
2009-01-02 10:45:00,1.4543,1.4549,1.454,1.4549,387800000.0
2009-01-02 10:50:00,1.455,1.45975,1.45475,1.4593,908600000.0
2009-01-02 10:55:00,1.4593,1.46125,1.4584,1.4609,936800000.0
2009-01-02 11:00:00,1.4609,1.46115,1.45855,1.459,507200000.0
2009-01-02 11:05:00,1.45895,1.46015,1.45845,1.46015,427490001.0
2009-01-02 11:10:00,1.46,1.4608,1.45935,1.4606,996770000.0
2009-01-02 11:15:00,1.4605,1.46095,1.45805,1.45835,1187300000.0
2009-01-02 11:20:00,1.45875,1.4594,1.4575,1.45765,461400000.0
2009-01-02 11:25:00,1.4576,1.45835,1.45545,1.45595,785590000.0
2009-01-02 11:30:00,1.4561,1.45685,1.454,1.45545,604020000.0
2009-01-02 11:35:00,1.45535,1.4554,1.4532,1.45455,687200000.0
2009-01-02 11:40:00,1.45455,1.4552,1.45385,1.4549,430599999.0
2009-01-02 11:45:00,1.4549,1.45535,1.4542,1.4544,269000000.0
2009-01-02 11:50:00,1.45455,1.45655,1.4537,1.4563,555480000.0
2009-01-02 11:55:00,1.4564,1.45735,1.4552,1.45645,692220000.0
2009-01-02 12:00:00,1.45645,1.457,1.4557,1.4561,560100000.0
2009-01-02 12:05:00,1.45605,1.45775,1.45605,1.4565,535600000.0
2009-01-02 12:10:00,1.45665,1.45665,1.45545,1.4558,682470000.0
2009-01-02 12:15:00,1.4558,1.4558,1.4546,1.45545,581000000.0
2009-01-02 12:20:00,1.45535,1.4556,1.45455,1.45545,518000000.0
2009-01-02 12:25:00,1.4554,1.45545,1.4538,1.45475,909400000.0
2009-01-02 12:30:00,1.4547,1.4547,1.4539,1.45425,365600000.0
2009-01-02 12:35:00,1.45425,1.4543,1.45105,1.4523,701090000.0
2009-01-02 12:40:00,1.45225,1.4527,1.4513,1.45215,435400000.0
2009-01-02 12:45:00,1.45215,1.4527,1.451,1.4512,550800000.0
2009-01-02 12:50:00,1.4512,1.4513,1.45,1.45005,561400000.0
2009-01-02 12:55:00,1.45005,1.4512,1.45,1.4508,552200001.0
2009-01-02 13:00:00,1.4509,1.4516,1.45045,1.45155,559200000.0
2009-01-02 13:05:00,1.45145,1.45175,1.4485,1.4487,668400000.0
2009-01-02 13:10:00,1.4487,1.44945,1.44765,1.44815,657800000.0
2009-01-02 13:15:00,1.44815,1.44985,1.44795,1.4492,762200000.0
2009-01-02 13:20:00,1.4492,1.4495,1.4473,1.44765,944600000.0
2009-01-02 13:25:00,1.44765,1.44825,1.4475,1.448,228200000.0
2009-01-02 13:30:00,1.44795,1.4482,1.44335,1.44375,883200001.0
2009-01-02 13:35:00,1.4439,1.44605,1.4438,1.4458,1636600002.0
2009-01-02 13:40:00,1.4459,1.44785,1.44495,1.4478,521400000.0
2009-01-02 13:45:00,1.44795,1.45035,1.4473,1.45,489500000.0
2009-01-02 13:50:00,1.45,1.45,1.4492,1.44935,291000000.0
2009-01-02 13:55:00,1.4494,1.4507,1.4488,1.4495,558400001.0
2009-01-02 14:00:00,1.4495,1.4511,1.44855,1.45005,871000000.0
2009-01-02 14:05:00,1.45005,1.45275,1.44925,1.4526,697900000.0
2009-01-02 14:10:00,1.4527,1.4527,1.4474,1.44815,885900000.0
2009-01-02 14:15:00,1.44815,1.44815,1.4437,1.4437,664100000.0
2009-01-02 14:20:00,1.44365,1.4443,1.4425,1.44415,567000000.0
2009-01-02 14:25:00,1.44435,1.44555,1.44325,1.44375,659899998.0
2009-01-02 14:30:00,1.44375,1.44375,1.44115,1.4417,465000000.0
2009-01-02 14:35:00,1.4417,1.44285,1.4413,1.4427,384300000.0
2009-01-02 14:40:00,1.4425,1.44305,1.442,1.44225,501600000.0
2009-01-02 14:45:00,1.44225,1.44245,1.4406,1.4414,773199999.0
2009-01-02 14:50:00,1.4414,1.4419,1.441,1.4414,949500000.0
2009-01-02 14:55:00,1.4415,1.44235,1.43905,1.4392,744400000.0
2009-01-02 15:00:00,1.4386,1.44365,1.43775,1.4423,735200000.0
2009-01-02 15:05:00,1.44235,1.4433,1.4414,1.44255,832999999.0
2009-01-02 15:10:00,1.4426,1.44375,1.4414,1.44285,728000000.0
2009-01-02 15:15:00,1.443,1.4434,1.44145,1.4419,687200000.0
2009-01-02 15:20:00,1.4419,1.4436,1.44155,1.4435,544620000.0
2009-01-02 15:25:00,1.44345,1.4441,1.4429,1.4441,677500000.0
2009-01-02 15:30:00,1.4442,1.4487,1.44375,1.447,1242000003.0
2009-01-02 15:35:00,1.447,1.4472,1.44455,1.445,1198100000.0
2009-01-02 15:40:00,1.445,1.4454,1.4435,1.444,891200000.0
2009-01-02 15:45:00,1.444,1.44545,1.44395,1.44435,777800000.0
2009-01-02 15:50:00,1.44435,1.4452,1.44405,1.44455,681200000.0
2009-01-02 15:55:00,1.4447,1.44485,1.44375,1.44375,434800000.0
2009-01-02 16:00:00,1.44375,1.4464,1.4434,1.44625,950800000.0
2009-01-02 16:05:00,1.44625,1.44655,1.44475,1.44645,1026200000.0
2009-01-02 16:10:00,1.44645,1.4493,1.44645,1.4491,1087300000.0
2009-01-02 16:15:00,1.449,1.45045,1.4484,1.44985,852000000.0
2009-01-02 16:20:00,1.44985,1.45195,1.4485,1.4493,1327060613.0
2009-01-02 16:25:00,1.4492,1.4504,1.4491,1.4499,855100000.0
2009-01-02 16:30:00,1.4499,1.4501,1.44845,1.44975,958300000.0
2009-01-02 16:35:00,1.44975,1.44985,1.44885,1.44905,743500000.0
2009-01-02 16:40:00,1.4491,1.45075,1.4491,1.44975,614600000.0
2009-01-02 16:45:00,1.44985,1.45125,1.44965,1.451,634600000.0
2009-01-02 16:50:00,1.451,1.4516,1.45035,1.4514,764400000.0
2009-01-02 16:55:00,1.4514,1.4525,1.4507,1.45155,978400000.0
2009-01-02 17:00:00,1.45165,1.4558,1.45155,1.4558,845800000.0
2009-01-02 17:05:00,1.456,1.456,1.4522,1.45255,1110600000.0
2009-01-02 17:10:00,1.4527,1.45425,1.45225,1.45285,925400000.0
2009-01-02 17:15:00,1.45285,1.45465,1.4515,1.45365,1055700000.0
2009-01-02 17:20:00,1.4537,1.4539,1.45295,1.4534,931000000.0
2009-01-02 17:25:00,1.4534,1.4537,1.4506,1.4516,1218000001.0
2009-01-02 17:30:00,1.4516,1.4521,1.4501,1.4516,884000000.0
2009-01-02 17:35:00,1.4516,1.4518,1.4485,1.44995,1100600000.0
2009-01-02 17:40:00,1.45005,1.4503,1.448,1.44915,531200000.0
2009-01-02 17:45:00,1.4492,1.45065,1.44805,1.45055,585800000.0
2009-01-02 17:50:00,1.45055,1.4514,1.44925,1.45085,836600000.0
2009-01-02 17:55:00,1.45095,1.45145,1.4489,1.4503,949000000.0
2009-01-02 18:00:00,1.44995,1.4511,1.44905,1.45005,842000000.0
2009-01-02 18:05:00,1.4499,1.45005,1.44895,1.4495,686400000.0
2009-01-02 18:10:00,1.4495,1.4512,1.4487,1.451,987800000.0
2009-01-02 18:15:00,1.4512,1.45215,1.45085,1.45205,745400000.0
2009-01-02 18:20:00,1.45185,1.4522,1.4513,1.45175,879600000.0
2009-01-02 18:25:00,1.45175,1.45175,1.45075,1.451,487800000.0
2009-01-02 18:30:00,1.45135,1.45355,1.4513,1.4526,825000000.0
2009-01-02 18:35:00,1.4526,1.45405,1.4516,1.4517,769600000.0
2009-01-02 18:40:00,1.45165,1.452,1.45005,1.45025,717000000.0
2009-01-02 18:45:00,1.45035,1.4509,1.44915,1.45055,1003600000.0
2009-01-02 18:50:00,1.45055,1.45235,1.4504,1.4515,774200000.0
2009-01-02 18:55:00,1.4515,1.45195,1.45005,1.45185,881600000.0
2009-01-02 19:00:00,1.45195,1.4524,1.4511,1.4511,366800000.0
2009-01-02 19:05:00,1.4512,1.4513,1.45,1.451,370200000.0
2009-01-02 19:10:00,1.4509,1.45095,1.4493,1.44965,585400000.0
2009-01-02 19:15:00,1.44965,1.4509,1.44935,1.4506,895600000.0
2009-01-02 19:20:00,1.4506,1.4509,1.4456,1.44645,768600000.0
2009-01-02 19:25:00,1.44645,1.448,1.44645,1.448,208400000.0
2009-01-02 19:30:00,1.448,1.4481,1.44615,1.44645,465600000.0
2009-01-02 19:35:00,1.44645,1.44785,1.44625,1.44785,336800000.0
2009-01-02 19:40:00,1.44785,1.44805,1.44595,1.4466,380200000.0
2009-01-02 19:45:00,1.44665,1.4476,1.44645,1.44755,228200000.0
2009-01-02 19:50:00,1.4476,1.44765,1.4469,1.44725,209000000.0
2009-01-02 19:55:00,1.4472,1.44755,1.4457,1.4461,256400000.0
2009-01-02 20:00:00,1.4461,1.44615,1.44505,1.4452,622600000.0
2009-01-02 20:05:00,1.4452,1.44565,1.445,1.44545,388000000.0
2009-01-02 20:10:00,1.44545,1.44625,1.44535,1.4455,259600000.0
2009-01-02 20:15:00,1.4455,1.44565,1.44515,1.4455,264800000.0
2009-01-02 20:20:00,1.4455,1.44605,1.44515,1.44575,300200000.0
2009-01-02 20:25:00,1.44575,1.44785,1.44535,1.44605,413200000.0
2009-01-02 20:30:00,1.446,1.4466,1.44535,1.4456,796000000.0
2009-01-02 20:35:00,1.4456,1.44805,1.4453,1.44645,697800000.0
2009-01-02 20:40:00,1.4466,1.4471,1.44595,1.44615,272200000.0
2009-01-02 20:45:00,1.44615,1.44655,1.4458,1.446,396800000.0
2009-01-02 20:50:00,1.44595,1.44615,1.44555,1.44555,511600000.0
2009-01-02 20:55:00,1.44555,1.44725,1.4455,1.4462,532200000.0
2009-01-02 21:00:00,1.4462,1.4471,1.4462,1.4466,448800000.0
2009-01-02 21:05:00,1.4466,1.4471,1.4462,1.4462,227800000.0
2009-01-02 21:10:00,1.4462,1.44835,1.4462,1.447,586800000.0
2009-01-02 21:15:00,1.4471,1.44715,1.44645,1.44655,246000000.0
2009-01-02 21:20:00,1.44655,1.44675,1.44585,1.44675,913200000.0
2009-01-02 21:25:00,1.4467,1.4467,1.4452,1.44615,571400000.0
2009-01-02 21:30:00,1.44615,1.44615,1.44505,1.4451,149600000.0
2009-01-02 21:35:00,1.445,1.44615,1.445,1.44565,229000000.0
2009-01-02 21:40:00,1.4456,1.4459,1.4453,1.4456,190400000.0
2009-01-02 21:45:00,1.4456,1.44585,1.4454,1.4455,135400000.0
2009-01-02 21:50:00,1.44545,1.4456,1.44514,1.44555,78200000.0
2009-01-02 21:55:00,1.44555,1.44705,1.4454,1.447,205600000.0
2009-01-02 22:00:00,1.447,1.4481,1.44675,1.44695,563200000.0
2009-01-02 22:05:00,1.44695,1.44785,1.4466,1.44755,558000000.0
2009-01-02 22:10:00,1.44765,1.44775,1.4468,1.4468,232400000.0
2009-01-02 22:15:00,1.4468,1.44845,1.4468,1.4479,374200000.0
2009-01-02 22:20:00,1.44785,1.4479,1.44665,1.447,346200000.0
2009-01-02 22:25:00,1.447,1.4474,1.4466,1.4473,312600000.0
2009-01-02 22:30:00,1.4473,1.4479,1.4473,1.4475,342000000.0
2009-01-02 22:35:00,1.44745,1.44795,1.44725,1.44785,219200000.0
2009-01-02 22:40:00,1.44775,1.4487,1.4474,1.44825,447600000.0
2009-01-02 22:45:00,1.44825,1.4487,1.44815,1.4482,265800000.0
2009-01-02 22:50:00,1.44825,1.44855,1.44795,1.4485,81600000.0
2009-01-02 22:55:00,1.44845,1.44995,1.44845,1.44995,272800000.0
2009-01-02 23:00:00,1.44995,1.45095,1.44965,1.45095,434400000.0
2009-01-02 23:05:00,1.45105,1.45135,1.4508,1.4511,246400000.0
2009-01-02 23:10:00,1.4511,1.45245,1.4511,1.4517,619600000.0
2009-01-02 23:15:00,1.4517,1.453,1.4517,1.4523,270000000.0
2009-01-02 23:20:00,1.4523,1.4524,1.4523,1.4523,52000000.0
2009-01-02 23:25:00,1.4523,1.45255,1.45174,1.4525,166000000.0
2009-01-02 23:30:00,1.45255,1.4546,1.4524,1.454,358200000.0
2009-01-02 23:35:00,1.45405,1.4549,1.45395,1.45435,487200000.0
2009-01-02 23:40:00,1.45435,1.4545,1.4532,1.4538,393200000.0
2009-01-02 23:45:00,1.4538,1.4542,1.45375,1.4538,275400000.0
2009-01-02 23:50:00,1.45362,1.4542,1.45333,1.4536,345400000.0
2009-01-02 23:55:00,1.4536,1.4547,1.4534,1.45455,139200000.0
2009-01-05 00:00:00,1.4546,1.4549,1.4543,1.4544,458000000.0
2009-01-05 00:05:00,1.4543,1.4552,1.4543,1.4547,458000000.0
2009-01-05 00:10:00,1.4548,1.4557,1.4546,1.4556,458000000.0
2009-01-05 00:15:00,1.4555,1.4556,1.4549,1.4553,366400000.0
2009-01-05 00:20:00,1.4554,1.4561,1.4543,1.4546,458000000.0
2009-01-05 00:25:00,1.4545,1.4546,1.4535,1.4538,366400000.0
2009-01-05 00:30:00,1.4537,1.455,1.4537,1.4544,458000000.0
2009-01-05 00:35:00,1.4542,1.4544,1.4542,1.4544,274800000.0
2009-01-05 00:40:00,1.4542,1.4549,1.454,1.454,458000000.0
2009-01-05 00:45:00,1.4538,1.4538,1.4532,1.4535,274800000.0
2009-01-05 00:50:00,1.4536,1.4543,1.4531,1.4531,458000000.0
2009-01-05 00:55:00,1.4532,1.4539,1.4522,1.4528,458000000.0
2009-01-05 01:00:00,1.4527,1.4527,1.4497,1.4505,458000000.0
2009-01-05 01:05:00,1.4506,1.4522,1.4506,1.452,458000000.0
2009-01-05 01:10:00,1.4519,1.4519,1.4513,1.4516,458000000.0
2009-01-05 01:15:00,1.4517,1.4517,1.4514,1.4515,458000000.0
2009-01-05 01:20:00,1.4513,1.4515,1.4505,1.451,274800000.0
2009-01-05 01:25:00,1.4511,1.4512,1.4506,1.4507,458000000.0
2009-01-05 01:30:00,1.4508,1.4517,1.4505,1.451,458000000.0
2009-01-05 01:35:00,1.4509,1.4511,1.45,1.4506,458000000.0
2009-01-05 01:40:00,1.4505,1.4507,1.4505,1.4507,274800000.0
2009-01-05 01:45:00,1.4506,1.4514,1.4506,1.4507,366400000.0
2009-01-05 01:50:00,1.451,1.4512,1.4503,1.4503,458000000.0
2009-01-05 01:55:00,1.4502,1.4507,1.4474,1.4479,458000000.0
2009-01-05 02:00:00,1.45225,1.45245,1.44935,1.45035,336000000.0
2009-01-05 02:05:00,1.45035,1.45195,1.45035,1.45175,161200000.0
2009-01-05 02:10:00,1.45155,1.45175,1.45125,1.45125,64400000.0
2009-01-05 02:15:00,1.4513,1.45135,1.45085,1.4511,52400000.0
2009-01-05 02:20:00,1.45098,1.45133,1.4502,1.451,214400000.0
2009-01-05 02:25:00,1.451,1.451,1.45005,1.45045,52800000.0
2009-01-05 02:30:00,1.4501,1.45165,1.4501,1.4507,137500000.0
2009-01-05 02:35:00,1.45075,1.45075,1.4494,1.45035,43200000.0
2009-01-05 02:40:00,1.4504,1.4509,1.45005,1.4507,69000000.0
2009-01-05 02:45:00,1.45,1.4512,1.45,1.4506,131700000.0
2009-01-05 02:50:00,1.45045,1.45105,1.44935,1.44935,73800000.0
2009-01-05 02:55:00,1.44915,1.45055,1.44725,1.44765,179200000.0
2009-01-05 03:00:00,1.44775,1.44905,1.4474,1.44905,196400000.0
2009-01-05 03:05:00,1.44905,1.44985,1.44825,1.4498,241000000.0
2009-01-05 03:10:00,1.44975,1.45045,1.449,1.4491,192100000.0
2009-01-05 03:15:00,1.4491,1.4492,1.44755,1.4477,157000000.0
2009-01-05 03:20:00,1.4477,1.4482,1.44745,1.448,249800000.0
2009-01-05 03:25:00,1.448,1.44805,1.4477,1.4479,149200000.0
2009-01-05 03:30:00,1.44795,1.448,1.4455,1.44665,202600000.0
2009-01-05 03:35:00,1.4468,1.44715,1.44625,1.4465,212400000.0
2009-01-05 03:40:00,1.44635,1.44815,1.44635,1.4477,362600000.0
2009-01-05 03:45:00,1.4477,1.4493,1.4477,1.4487,306200000.0
2009-01-05 03:50:00,1.44875,1.4492,1.4484,1.4491,272400000.0
2009-01-05 03:55:00,1.4491,1.44915,1.44768,1.44855,112000000.0
2009-01-05 04:00:00,1.44855,1.4489,1.4478,1.44795,144000000.0
2009-01-05 04:05:00,1.448,1.448,1.4469,1.44705,351400000.0
2009-01-05 04:10:00,1.44705,1.4471,1.4425,1.4433,610400000.0
2009-01-05 04:15:00,1.4433,1.44665,1.443,1.4455,860000000.0
2009-01-05 04:20:00,1.4455,1.44735,1.4455,1.44645,531800000.0
2009-01-05 04:25:00,1.44605,1.4471,1.44455,1.4455,936200000.0
2009-01-05 04:30:00,1.4455,1.4474,1.4455,1.4469,674200000.0
2009-01-05 04:35:00,1.4469,1.44845,1.4465,1.4475,453100000.0
2009-01-05 04:40:00,1.4475,1.44885,1.4474,1.44885,178200000.0
2009-01-05 04:45:00,1.4488,1.44885,1.4475,1.448,265200000.0
2009-01-05 04:50:00,1.44815,1.4485,1.44795,1.4482,188800000.0
2009-01-05 04:55:00,1.4482,1.44845,1.4475,1.44775,210800000.0
2009-01-05 05:00:00,1.4477,1.4482,1.4474,1.4475,222800000.0
2009-01-05 05:05:00,1.4475,1.4475,1.44635,1.4465,267400000.0
2009-01-05 05:10:00,1.44685,1.44685,1.44615,1.4463,81600000.0
2009-01-05 05:15:00,1.4463,1.44637,1.4454,1.44595,201200000.0
2009-01-05 05:20:00,1.44595,1.4462,1.44525,1.4455,232000000.0
2009-01-05 05:25:00,1.4455,1.44665,1.4454,1.44635,224800000.0
2009-01-05 05:30:00,1.44645,1.44685,1.44625,1.44655,281400000.0
2009-01-05 05:35:00,1.44645,1.4475,1.44645,1.44675,232600000.0
2009-01-05 05:40:00,1.4469,1.44795,1.4469,1.44751,207600000.0
2009-01-05 05:45:00,1.44775,1.44775,1.44685,1.447,298400000.0
2009-01-05 05:50:00,1.447,1.4474,1.44695,1.4474,30800000.0
2009-01-05 05:55:00,1.4473,1.4485,1.4473,1.4482,98000000.0
2009-01-05 06:00:00,1.4482,1.4482,1.4473,1.44755,131400000.0
2009-01-05 06:05:00,1.44755,1.448,1.44738,1.44787,369400000.0
2009-01-05 06:10:00,1.44795,1.448,1.44745,1.44745,54000000.0
2009-01-05 06:15:00,1.44745,1.44775,1.44745,1.44745,149200000.0
2009-01-05 06:20:00,1.44745,1.44835,1.44745,1.44835,45400000.0
2009-01-05 06:25:00,1.44835,1.44835,1.44725,1.44775,414600000.0
2009-01-05 06:30:00,1.44775,1.44845,1.4476,1.44765,148800000.0
2009-01-05 06:35:00,1.44745,1.44765,1.44695,1.44715,99000000.0
2009-01-05 06:40:00,1.44715,1.44715,1.44535,1.4466,172800000.0
2009-01-05 06:45:00,1.44665,1.4469,1.44605,1.44615,80800000.0
2009-01-05 06:50:00,1.44615,1.44675,1.44585,1.4464,293400000.0
2009-01-05 06:55:00,1.4462,1.44725,1.4461,1.44665,314400000.0
2009-01-05 07:00:00,1.44675,1.447,1.44655,1.44655,86400000.0
2009-01-05 07:05:00,1.44655,1.44675,1.44628,1.44655,183400000.0
2009-01-05 07:10:00,1.44655,1.4482,1.44655,1.4482,206000000.0
2009-01-05 07:15:00,1.44835,1.449,1.44785,1.4484,336200000.0
2009-01-05 07:20:00,1.44825,1.44825,1.4471,1.4476,287400000.0
2009-01-05 07:25:00,1.44755,1.44765,1.4465,1.4466,171600000.0
2009-01-05 07:30:00,1.4466,1.4473,1.4465,1.4471,90000000.0
2009-01-05 07:35:00,1.44735,1.4475,1.447,1.44715,64800000.0
2009-01-05 07:40:00,1.44715,1.4472,1.44644,1.44715,402000000.0
2009-01-05 07:45:00,1.44715,1.44745,1.447,1.447,119200000.0
2009-01-05 07:50:00,1.447,1.4473,1.447,1.4473,77400000.0
2009-01-05 07:55:00,1.4473,1.44885,1.4473,1.44775,271200000.0
2009-01-05 08:00:00,1.44765,1.4481,1.4475,1.4478,107400000.0
2009-01-05 08:05:00,1.4478,1.4483,1.4478,1.44815,93800000.0
2009-01-05 08:10:00,1.44815,1.44875,1.44805,1.4484,129200000.0
2009-01-05 08:15:00,1.44845,1.45045,1.44845,1.44995,540000000.0
2009-01-05 08:20:00,1.44995,1.4512,1.4495,1.451,517000000.0
2009-01-05 08:25:00,1.45105,1.45155,1.4503,1.45055,225300000.0
2009-01-05 08:30:00,1.45055,1.45155,1.45055,1.4512,248300000.0
2009-01-05 08:35:00,1.4513,1.45165,1.45075,1.45165,602800000.0
2009-01-05 08:40:00,1.4516,1.4523,1.4515,1.45195,319400000.0
2009-01-05 08:45:00,1.45195,1.4521,1.45105,1.45135,220600000.0
2009-01-05 08:50:00,1.45135,1.45345,1.4511,1.4534,632400000.0
2009-01-05 08:55:00,1.45335,1.45675,1.4532,1.45675,868800000.0
2009-01-05 09:00:00,1.4564,1.4577,1.456,1.4562,606300000.0
2009-01-05 09:05:00,1.4562,1.4562,1.45485,1.4552,748400000.0
2009-01-05 09:10:00,1.45505,1.45545,1.4535,1.45415,678800000.0
2009-01-05 09:15:00,1.4541,1.4549,1.4539,1.45405,429600000.0
2009-01-05 09:20:00,1.45405,1.45505,1.4539,1.4549,666600000.0
2009-01-05 09:25:00,1.45485,1.4557,1.4542,1.4546,1170800000.0
2009-01-05 09:30:00,1.4546,1.45625,1.4546,1.4562,698320000.0
2009-01-05 09:35:00,1.45605,1.45635,1.4529,1.45305,964380000.0
2009-01-05 09:40:00,1.45305,1.45405,1.45285,1.454,614200000.0
2009-01-05 09:45:00,1.454,1.4548,1.45375,1.4547,974000000.0
2009-01-05 09:50:00,1.45485,1.4551,1.45375,1.45485,1332600000.0
2009-01-05 09:55:00,1.45475,1.4548,1.45375,1.45455,1203200000.0
2009-01-05 10:00:00,1.4546,1.45565,1.45435,1.45555,941600000.0
2009-01-05 10:05:00,1.4557,1.4567,1.455,1.4555,1045300000.0
2009-01-05 10:10:00,1.4555,1.45675,1.45435,1.45495,1089800000.0
2009-01-05 10:15:00,1.45495,1.4568,1.45345,1.45375,1458400000.0
2009-01-05 10:20:00,1.4537,1.45425,1.45005,1.45055,1266800000.0
2009-01-05 10:25:00,1.4506,1.45175,1.4486,1.4492,1156700000.0
2009-01-05 10:30:00,1.4492,1.44955,1.44685,1.44765,1373400000.0
2009-01-05 10:35:00,1.44785,1.44875,1.4434,1.44645,952600000.0
2009-01-05 10:40:00,1.44645,1.449,1.4461,1.4489,1208600001.0
2009-01-05 10:45:00,1.4488,1.4489,1.4444,1.44475,1977000001.0
2009-01-05 10:50:00,1.4446,1.4463,1.4445,1.44615,1056800000.0
2009-01-05 10:55:00,1.44615,1.4467,1.44465,1.4464,1672200000.0
2009-01-05 11:00:00,1.4463,1.45145,1.4454,1.45005,1175100000.0
2009-01-05 11:05:00,1.44995,1.454,1.44965,1.4503,1442600000.0
2009-01-05 11:10:00,1.45025,1.45125,1.44935,1.4507,988900000.0
2009-01-05 11:15:00,1.45065,1.4516,1.4498,1.45,1054900000.0
2009-01-05 11:20:00,1.44985,1.45175,1.44985,1.4506,1112800000.0
2009-01-05 11:25:00,1.4506,1.4508,1.44985,1.45005,703800000.0
2009-01-05 11:30:00,1.45025,1.451,1.4495,1.4503,1268000000.0
2009-01-05 11:35:00,1.45025,1.45315,1.45025,1.4527,1653600000.0
2009-01-05 11:40:00,1.45285,1.45465,1.4519,1.4525,981700000.0
2009-01-05 11:45:00,1.4525,1.4527,1.45155,1.45195,867600000.0
2009-01-05 11:50:00,1.45195,1.4523,1.4504,1.4505,1414200000.0
2009-01-05 11:55:00,1.45055,1.4507,1.44825,1.44825,1732400001.0
2009-01-05 12:00:00,1.44835,1.4503,1.4479,1.45005,1564200000.0
2009-01-05 12:05:00,1.45005,1.45035,1.4485,1.44895,1442800001.0
2009-01-05 12:10:00,1.44885,1.45115,1.44715,1.44965,1439000002.0
2009-01-05 12:15:00,1.4497,1.45225,1.44935,1.45165,2014200003.0
2009-01-05 12:20:00,1.45175,1.452,1.4506,1.45165,1241000000.0
2009-01-05 12:25:00,1.4516,1.4533,1.4512,1.45235,1105500000.0
2009-01-05 12:30:00,1.45235,1.4547,1.45235,1.4547,1789000000.0
2009-01-05 12:35:00,1.4547,1.45605,1.4535,1.456,1743000000.0
2009-01-05 12:40:00,1.456,1.45615,1.45475,1.4557,1029300000.0
2009-01-05 12:45:00,1.4557,1.4569,1.455,1.4555,1553000000.0
2009-01-05 12:50:00,1.4555,1.4569,1.45535,1.4569,1249000000.0
2009-01-05 12:55:00,1.45685,1.4572,1.45415,1.45575,1379800003.0
2009-01-05 13:00:00,1.45575,1.457,1.45535,1.4566,1834500000.0
2009-01-05 13:05:00,1.4566,1.4566,1.45575,1.45595,1271700000.0
2009-01-05 13:10:00,1.45595,1.45605,1.4528,1.45435,1225200000.0
2009-01-05 13:15:00,1.45435,1.4558,1.45405,1.4554,959200000.0
2009-01-05 13:20:00,1.4554,1.45585,1.4549,1.4552,1162600000.0
2009-01-05 13:25:00,1.4552,1.4555,1.45435,1.45445,1379399999.0
2009-01-05 13:30:00,1.45435,1.45565,1.45415,1.4554,1200200000.0
2009-01-05 13:35:00,1.4554,1.45585,1.45425,1.45425,1121500000.0
2009-01-05 13:40:00,1.45425,1.4544,1.4532,1.4534,945400000.0
2009-01-05 13:45:00,1.4534,1.45395,1.4533,1.4535,1261400000.0
2009-01-05 13:50:00,1.4535,1.4539,1.45015,1.4506,952100000.0
2009-01-05 13:55:00,1.45055,1.4511,1.44825,1.45005,2026400000.0
2009-01-05 14:00:00,1.45015,1.45315,1.45015,1.4509,1501599998.0
2009-01-05 14:05:00,1.4509,1.45175,1.4505,1.4514,1541600000.0
2009-01-05 14:10:00,1.4514,1.455,1.4512,1.4545,1479400000.0
2009-01-05 14:15:00,1.45445,1.45445,1.4502,1.4515,1836800000.0
2009-01-05 14:20:00,1.4515,1.453,1.4515,1.4526,1274600000.0
2009-01-05 14:25:00,1.4526,1.45285,1.45075,1.4512,1169600000.0
2009-01-05 14:30:00,1.4508,1.45155,1.4508,1.4514,838300000.0
2009-01-05 14:35:00,1.4514,1.4541,1.45095,1.45385,1255800000.0
2009-01-05 14:40:00,1.4539,1.4539,1.45145,1.4517,964800000.0
2009-01-05 14:45:00,1.45175,1.4522,1.44905,1.4491,1365900000.0
2009-01-05 14:50:00,1.4491,1.45005,1.44895,1.44985,1504799998.0
2009-01-05 14:55:00,1.44985,1.4505,1.44895,1.44955,1838600001.0
2009-01-05 15:00:00,1.44965,1.45055,1.44895,1.4493,1565100001.0
2009-01-05 15:05:00,1.4493,1.44965,1.4492,1.4494,1087600000.0
2009-01-05 15:10:00,1.4494,1.45125,1.4493,1.45095,1392400001.0
2009-01-05 15:15:00,1.45105,1.4519,1.44985,1.44985,1919200000.0
2009-01-05 15:20:00,1.4499,1.45,1.44795,1.4491,1749600000.0
2009-01-05 15:25:00,1.4491,1.44915,1.44795,1.4485,1876300000.0
2009-01-05 15:30:00,1.44855,1.4488,1.4477,1.4486,1329200000.0
2009-01-05 15:35:00,1.4486,1.4487,1.44745,1.44785,887800000.0
2009-01-05 15:40:00,1.4477,1.44995,1.4475,1.44825,1972400000.0
2009-01-05 15:45:00,1.4482,1.4491,1.4474,1.44805,1409200000.0
2009-01-05 15:50:00,1.44805,1.4495,1.44795,1.44925,1432000000.0
2009-01-05 15:55:00,1.4493,1.4525,1.449,1.4513,2022100000.0
2009-01-05 16:00:00,1.45145,1.453,1.4512,1.45285,1424400000.0
2009-01-05 16:05:00,1.45285,1.45435,1.45175,1.4542,1440200000.0
2009-01-05 16:10:00,1.45435,1.45435,1.4524,1.4536,1607500000.0
2009-01-05 16:15:00,1.4535,1.45385,1.452,1.452,1474200000.0
2009-01-05 16:20:00,1.45215,1.4527,1.45105,1.4523,1418500000.0
2009-01-05 16:25:00,1.4523,1.45315,1.45175,1.4524,1179400000.0
2009-01-05 16:30:00,1.4524,1.4539,1.4524,1.45365,1078400000.0
2009-01-05 16:35:00,1.45365,1.4546,1.45305,1.4546,1696999999.0
2009-01-05 16:40:00,1.4546,1.45525,1.45375,1.45435,1397400000.0
2009-01-05 16:45:00,1.45435,1.45435,1.45275,1.4531,1682600000.0
2009-01-05 16:50:00,1.4531,1.4535,1.4529,1.4534,1543399998.0
2009-01-05 16:55:00,1.4534,1.4536,1.4524,1.45255,1466400000.0
2009-01-05 17:00:00,1.4525,1.4527,1.45185,1.45225,1108000000.0
2009-01-05 17:05:00,1.4522,1.45225,1.45035,1.4511,1485600000.0
2009-01-05 17:10:00,1.45115,1.45385,1.45095,1.45285,1564400000.0
2009-01-05 17:15:00,1.4531,1.45325,1.45245,1.4527,1403200000.0
2009-01-05 17:20:00,1.4527,1.4534,1.45175,1.45215,1448000000.0
2009-01-05 17:25:00,1.45215,1.4531,1.4521,1.4527,1340400000.0
2009-01-05 17:30:00,1.4527,1.453,1.45215,1.45215,1627400000.0
2009-01-05 17:35:00,1.45215,1.45255,1.4518,1.452,1083200001.0
2009-01-05 17:40:00,1.4521,1.4538,1.452,1.453,1545399999.0
2009-01-05 17:45:00,1.453,1.4534,1.45225,1.4525,1075400001.0
2009-01-05 17:50:00,1.4524,1.4556,1.4524,1.45515,1471000001.0
2009-01-05 17:55:00,1.4551,1.4567,1.4549,1.4566,1339000000.0
2009-01-05 18:00:00,1.45655,1.4566,1.45575,1.45595,1398600000.0
2009-01-05 18:05:00,1.4561,1.4571,1.45565,1.45655,1258600000.0
2009-01-05 18:10:00,1.4566,1.46115,1.4556,1.46055,1436800000.0
2009-01-05 18:15:00,1.46055,1.46055,1.459,1.4592,1371800000.0
2009-01-05 18:20:00,1.4591,1.45935,1.4574,1.4574,1376000000.0
2009-01-05 18:25:00,1.45745,1.4597,1.4574,1.4594,1614899999.0
2009-01-05 18:30:00,1.45955,1.45995,1.4584,1.45895,1388000000.0
2009-01-05 18:35:00,1.4591,1.4596,1.45805,1.45895,1099100000.0
2009-01-05 18:40:00,1.45895,1.4593,1.458,1.45845,910399999.0
2009-01-05 18:45:00,1.45835,1.45895,1.45795,1.4585,1255800000.0
2009-01-05 18:50:00,1.45865,1.46225,1.45865,1.4616,1204904000.0
2009-01-05 18:55:00,1.46165,1.4619,1.46,1.46,1285800000.0
2009-01-05 19:00:00,1.46005,1.4608,1.45965,1.45975,880600000.0
2009-01-05 19:05:00,1.45975,1.4614,1.4588,1.4605,1220700000.0
2009-01-05 19:10:00,1.46045,1.46455,1.46045,1.4628,1038200000.0
2009-01-05 19:15:00,1.46285,1.46665,1.46255,1.4664,1040000000.0
2009-01-05 19:20:00,1.4664,1.46665,1.46455,1.46455,678800000.0
2009-01-05 19:25:00,1.46455,1.4651,1.46305,1.46465,841600000.0
2009-01-05 19:30:00,1.4648,1.4664,1.46425,1.46565,930000000.0
2009-01-05 19:35:00,1.4656,1.4656,1.46275,1.4633,1169200000.0
2009-01-05 19:40:00,1.4633,1.4633,1.46055,1.46165,766800000.0
2009-01-05 19:45:00,1.46165,1.4627,1.46165,1.4618,617100000.0
2009-01-05 19:50:00,1.4618,1.4618,1.4611,1.4611,259000000.0
2009-01-05 19:55:00,1.46115,1.46255,1.46065,1.46255,802400000.0
2009-01-05 20:00:00,1.46275,1.46455,1.4627,1.46325,652800000.0
2009-01-05 20:05:00,1.4632,1.46585,1.4632,1.46375,632000000.0
2009-01-05 20:10:00,1.46375,1.46575,1.46315,1.46425,771000000.0
2009-01-05 20:15:00,1.46425,1.46525,1.4636,1.4638,596500000.0
2009-01-05 20:20:00,1.4638,1.4638,1.46215,1.4625,357600000.0
2009-01-05 20:25:00,1.4625,1.4633,1.46215,1.4631,451900000.0
2009-01-05 20:30:00,1.4628,1.4634,1.46277,1.4631,235000000.0
2009-01-05 20:35:00,1.4631,1.46365,1.4629,1.46365,967400000.0
2009-01-05 20:40:00,1.46365,1.46385,1.4635,1.4637,300600000.0
2009-01-05 20:45:00,1.46375,1.46425,1.4634,1.46425,162600000.0
2009-01-05 20:50:00,1.4644,1.46565,1.46415,1.4647,468400000.0
2009-01-05 20:55:00,1.4647,1.46635,1.4645,1.46635,647200000.0
2009-01-05 21:00:00,1.46645,1.46645,1.4656,1.466,171600000.0
2009-01-05 21:05:00,1.46605,1.4707,1.46605,1.47045,615600000.0
2009-01-05 21:10:00,1.47045,1.47195,1.4693,1.47185,1108100000.0
2009-01-05 21:15:00,1.47185,1.47395,1.4715,1.4735,512200000.0
2009-01-05 21:20:00,1.4735,1.4737,1.4716,1.47245,284800000.0
2009-01-05 21:25:00,1.47245,1.4733,1.4712,1.4731,402600000.0
2009-01-05 21:30:00,1.4732,1.47325,1.4716,1.47235,288600000.0
2009-01-05 21:35:00,1.47225,1.4725,1.47165,1.4722,618399999.0
2009-01-05 21:40:00,1.4722,1.4723,1.47175,1.47175,381799999.0
2009-01-05 21:45:00,1.47185,1.47255,1.47175,1.47245,187800000.0
2009-01-05 21:50:00,1.47235,1.47255,1.47185,1.4721,541400000.0
2009-01-05 21:55:00,1.47215,1.47255,1.4719,1.47235,416800000.0
2009-01-05 22:00:00,1.4722,1.4724,1.4694,1.4723,757800001.0
2009-01-05 22:05:00,1.4722,1.47225,1.46915,1.4694,708800000.0
2009-01-05 22:10:00,1.4695,1.4696,1.4682,1.46825,350500000.0
2009-01-05 22:15:00,1.46825,1.46835,1.46715,1.46715,144400000.0
2009-01-05 22:20:00,1.4672,1.46845,1.4665,1.46805,281500000.0
2009-01-05 22:25:00,1.4679,1.46865,1.4675,1.46795,278600000.0
2009-01-05 22:30:00,1.46795,1.4687,1.4676,1.46855,309600000.0
2009-01-05 22:35:00,1.46855,1.46875,1.4685,1.4687,155000000.0
2009-01-05 22:40:00,1.4687,1.469,1.4682,1.4687,314200000.0
2009-01-05 22:45:00,1.4687,1.469,1.46865,1.469,49200000.0
2009-01-05 22:50:00,1.469,1.4694,1.4683,1.46835,199400000.0
2009-01-05 22:55:00,1.46835,1.4685,1.46695,1.4675,295504000.0
2009-01-05 23:00:00,1.4676,1.46805,1.4669,1.46735,391600000.0
2009-01-05 23:05:00,1.46725,1.46775,1.46695,1.46775,226400000.0
2009-01-05 23:10:00,1.4678,1.4695,1.46755,1.46935,226000000.0
2009-01-05 23:15:00,1.46945,1.4703,1.4694,1.4698,199200000.0
2009-01-05 23:20:00,1.4698,1.47045,1.46965,1.4702,144800000.0
2009-01-05 23:25:00,1.47015,1.4711,1.46995,1.47045,182200000.0
2009-01-05 23:30:00,1.4704,1.47045,1.46945,1.46955,80000000.0
2009-01-05 23:35:00,1.46945,1.47005,1.46905,1.46985,225200000.0
2009-01-05 23:40:00,1.4699,1.47005,1.46905,1.46905,250200000.0
2009-01-05 23:45:00,1.46905,1.4694,1.4679,1.4679,139400000.0
2009-01-05 23:50:00,1.4681,1.4682,1.46715,1.4681,88800000.0
2009-01-05 23:55:00,1.46815,1.47015,1.4681,1.46995,308200000.0
2009-01-06 00:00:00,1.47,1.4707,1.46975,1.47045,118200000.0
2009-01-06 00:05:00,1.47035,1.47075,1.46995,1.4706,162600000.0
2009-01-06 00:10:00,1.47055,1.4709,1.4701,1.47045,120200000.0
2009-01-06 00:15:00,1.47045,1.47045,1.4699,1.47005,175000000.0
2009-01-06 00:20:00,1.46995,1.4703,1.46995,1.47,47400000.0
2009-01-06 00:25:00,1.47005,1.4703,1.4698,1.46995,104000000.0
2009-01-06 00:30:00,1.4702,1.4709,1.46995,1.4708,136600000.0
2009-01-06 00:35:00,1.4708,1.4708,1.4684,1.4694,209000000.0
2009-01-06 00:40:00,1.4694,1.47005,1.46925,1.4699,54400000.0
2009-01-06 00:45:00,1.4697,1.47065,1.46965,1.47065,66200000.0
2009-01-06 00:50:00,1.4706,1.4706,1.46925,1.46956,128200000.0
2009-01-06 00:55:00,1.46965,1.46965,1.46789,1.4679,65400000.0
2009-01-06 01:00:00,1.4681,1.46838,1.4669,1.4677,134800000.0
2009-01-06 01:05:00,1.4675,1.4677,1.4673,1.4674,35000000.0
2009-01-06 01:10:00,1.4676,1.4676,1.4672,1.4674,25000000.0
2009-01-06 01:15:00,1.4674,1.4676,1.46725,1.4675,33400000.0
2009-01-06 01:20:00,1.4674,1.4676,1.467,1.467,28800000.0
2009-01-06 01:25:00,1.4671,1.4676,1.4669,1.46735,101000000.0
2009-01-06 01:30:00,1.4674,1.4679,1.4672,1.4673,45600000.0
2009-01-06 01:35:00,1.4674,1.46785,1.4673,1.46775,109800000.0
2009-01-06 01:40:00,1.4669,1.46775,1.4669,1.4674,83800000.0
2009-01-06 01:45:00,1.4675,1.47025,1.46699,1.46995,137600000.0
2009-01-06 01:50:00,1.47005,1.47105,1.46985,1.47105,300400000.0
2009-01-06 01:55:00,1.471,1.47245,1.4709,1.4712,174200000.0
2009-01-06 02:00:00,1.4712,1.4712,1.4692,1.46925,362400000.0
2009-01-06 02:05:00,1.46925,1.46925,1.46835,1.4688,155200000.0
2009-01-06 02:10:00,1.4688,1.46995,1.46875,1.4694,112000000.0
2009-01-06 02:15:00,1.46955,1.4701,1.4672,1.4676,189800000.0
2009-01-06 02:20:00,1.46765,1.4687,1.4673,1.46845,228800000.0
2009-01-06 02:25:00,1.46845,1.4696,1.4669,1.4669,334800000.0
2009-01-06 02:30:00,1.4669,1.4677,1.46685,1.4675,267000000.0
2009-01-06 02:35:00,1.46745,1.46855,1.4669,1.4677,148600000.0
2009-01-06 02:40:00,1.4677,1.4684,1.4673,1.46755,112400000.0
2009-01-06 02:45:00,1.4675,1.4677,1.4672,1.4673,83000000.0
2009-01-06 02:50:00,1.4675,1.46765,1.46555,1.4658,97800000.0
2009-01-06 02:55:00,1.46585,1.46725,1.4658,1.4669,257400000.0
2009-01-06 03:00:00,1.4669,1.467,1.46515,1.4653,169400000.0
2009-01-06 03:05:00,1.4652,1.46595,1.465,1.46535,192400000.0
2009-01-06 03:10:00,1.46535,1.4657,1.4651,1.4655,80000000.0
2009-01-06 03:15:00,1.4655,1.46595,1.4652,1.4656,170400000.0
2009-01-06 03:20:00,1.4656,1.46595,1.4653,1.46535,149200000.0
2009-01-06 03:25:00,1.46545,1.46545,1.46495,1.46505,174600000.0
2009-01-06 03:30:00,1.46505,1.4654,1.46495,1.46525,184100000.0
2009-01-06 03:35:00,1.46525,1.46545,1.4652,1.4652,13200000.0
2009-01-06 03:40:00,1.46515,1.4653,1.46476,1.46525,30200000.0
2009-01-06 03:45:00,1.4652,1.4654,1.4652,1.4652,25200000.0
2009-01-06 03:50:00,1.46499,1.46555,1.46487,1.46555,90200000.0
2009-01-06 03:55:00,1.4655,1.46575,1.46535,1.4656,71000000.0
2009-01-06 04:00:00,1.4655,1.46665,1.46545,1.46645,245800000.0
2009-01-06 04:05:00,1.4665,1.46655,1.4656,1.46595,137800000.0
2009-01-06 04:10:00,1.46605,1.46625,1.4657,1.4659,70400000.0
2009-01-06 04:15:00,1.46615,1.46635,1.4653,1.4654,99000000.0
2009-01-06 04:20:00,1.4654,1.4654,1.46525,1.46525,33400000.0
2009-01-06 04:25:00,1.46516,1.4655,1.46498,1.4655,56200000.0
2009-01-06 04:30:00,1.4655,1.46625,1.4654,1.4662,87200000.0
2009-01-06 04:35:00,1.4664,1.46785,1.4664,1.4673,209600000.0
2009-01-06 04:40:00,1.4674,1.46815,1.467,1.4676,151400000.0
2009-01-06 04:45:00,1.4673,1.4676,1.46565,1.46605,104200000.0
2009-01-06 04:50:00,1.46605,1.4661,1.46575,1.46575,52800000.0
2009-01-06 04:55:00,1.46575,1.46615,1.46515,1.4654,161400000.0
2009-01-06 05:00:00,1.4653,1.46625,1.4653,1.46605,175800000.0
2009-01-06 05:05:00,1.46605,1.46625,1.4654,1.46615,324600000.0
2009-01-06 05:10:00,1.46615,1.46635,1.46605,1.4661,194000000.0
2009-01-06 05:15:00,1.46605,1.4663,1.46595,1.46605,41200000.0
2009-01-06 05:20:00,1.4661,1.4662,1.4659,1.4659,25800000.0
2009-01-06 05:25:00,1.4659,1.4662,1.46555,1.46575,81400000.0
2009-01-06 05:30:00,1.4658,1.46625,1.4657,1.46575,49200000.0
2009-01-06 05:35:00,1.46575,1.4664,1.46534,1.46585,108800000.0
2009-01-06 05:40:00,1.4659,1.46595,1.46535,1.46565,33600000.0
2009-01-06 05:45:00,1.46575,1.46585,1.4652,1.4656,67600000.0
2009-01-06 05:50:00,1.4656,1.466,1.46555,1.4659,38600000.0
2009-01-06 05:55:00,1.4658,1.46725,1.4655,1.4661,298900000.0
2009-01-06 06:00:00,1.46615,1.46675,1.4661,1.46635,104800000.0
2009-01-06 06:05:00,1.46635,1.4675,1.4663,1.4671,124400000.0
2009-01-06 06:10:00,1.4671,1.46765,1.46705,1.46715,155600000.0
2009-01-06 06:15:00,1.4671,1.46765,1.4667,1.4672,208400000.0
2009-01-06 06:20:00,1.4671,1.4673,1.4655,1.4655,246800000.0
2009-01-06 06:25:00,1.4658,1.46605,1.4633,1.4633,429400000.0
2009-01-06 06:30:00,1.46335,1.4635,1.46095,1.462,315000000.0
2009-01-06 06:35:00,1.46215,1.4629,1.46155,1.46245,401900000.0
2009-01-06 06:40:00,1.46245,1.46245,1.4596,1.45975,368600000.0
2009-01-06 06:45:00,1.45975,1.46165,1.45955,1.46045,662200000.0
2009-01-06 06:50:00,1.46045,1.4633,1.46045,1.46195,569400000.0
2009-01-06 06:55:00,1.4621,1.46315,1.4621,1.4627,668800000.0
2009-01-06 07:00:00,1.4627,1.4627,1.4598,1.46045,1104200000.0
2009-01-06 07:05:00,1.46075,1.4613,1.46025,1.4611,230600000.0
2009-01-06 07:10:00,1.461,1.4617,1.4609,1.4615,164800000.0
2009-01-06 07:15:00,1.4615,1.46185,1.45825,1.4583,346800000.0
2009-01-06 07:20:00,1.4583,1.4584,1.4566,1.45795,468000000.0
2009-01-06 07:25:00,1.45795,1.4601,1.45795,1.4588,638500000.0
2009-01-06 07:30:00,1.45895,1.4591,1.4571,1.4574,129000000.0
2009-01-06 07:35:00,1.4574,1.4599,1.45695,1.4599,300200000.0
2009-01-06 07:40:00,1.45985,1.46015,1.45785,1.4596,381000000.0
2009-01-06 07:45:00,1.45895,1.46055,1.45895,1.4605,185000000.0
2009-01-06 07:50:00,1.46055,1.4612,1.4585,1.45925,340800000.0
2009-01-06 07:55:00,1.45925,1.46015,1.4586,1.45975,322800000.0
2009-01-06 08:00:00,1.4597,1.462,1.4596,1.46085,297400000.0
2009-01-06 08:05:00,1.4608,1.4608,1.459,1.46055,438400000.0
2009-01-06 08:10:00,1.4607,1.4608,1.45975,1.4598,208200000.0
2009-01-06 08:15:00,1.4598,1.46205,1.4598,1.4618,121000000.0
2009-01-06 08:20:00,1.4617,1.46365,1.4617,1.46255,425800000.0
2009-01-06 08:25:00,1.46255,1.46255,1.461,1.46105,273000000.0
2009-01-06 08:30:00,1.46105,1.46105,1.4595,1.4605,233800000.0
2009-01-06 08:35:00,1.46045,1.4607,1.4598,1.46025,209400000.0
2009-01-06 08:40:00,1.46035,1.4609,1.46015,1.46075,185600000.0
2009-01-06 08:45:00,1.46075,1.4619,1.46075,1.4619,206400000.0
2009-01-06 08:50:00,1.4619,1.46225,1.461,1.4613,341400000.0
2009-01-06 08:55:00,1.46145,1.4619,1.4607,1.4607,213600000.0
2009-01-06 09:00:00,1.4606,1.4606,1.45465,1.4565,534000000.0
2009-01-06 09:05:00,1.4565,1.4593,1.45635,1.4583,687000001.0
2009-01-06 09:10:00,1.45815,1.45915,1.457,1.4576,443200000.0
2009-01-06 09:15:00,1.4576,1.46005,1.4574,1.45935,451960000.0
2009-01-06 09:20:00,1.45935,1.45945,1.45775,1.45925,409600000.0
2009-01-06 09:25:00,1.4594,1.46225,1.4586,1.4618,374400000.0
2009-01-06 09:30:00,1.4618,1.4618,1.4593,1.4593,497500000.0
2009-01-06 09:35:00,1.45925,1.4606,1.4588,1.45965,636600000.0
2009-01-06 09:40:00,1.45965,1.45965,1.4552,1.4566,908900000.0
2009-01-06 09:45:00,1.4566,1.4589,1.45595,1.45745,776300000.0
2009-01-06 09:50:00,1.4574,1.46045,1.4574,1.4604,616104000.0
2009-01-06 09:55:00,1.4604,1.46255,1.46015,1.4616,671300000.0
2009-01-06 10:00:00,1.4616,1.4622,1.4591,1.4608,814200000.0
2009-01-06 10:05:00,1.4606,1.4611,1.4594,1.4599,625600000.0
2009-01-06 10:10:00,1.46,1.46145,1.45825,1.46105,870400000.0
2009-01-06 10:15:00,1.46105,1.4615,1.4587,1.46065,868300000.0
2009-01-06 10:20:00,1.4608,1.4643,1.4601,1.4641,1054900002.0
2009-01-06 10:25:00,1.46415,1.4657,1.46255,1.46555,1106399999.0
2009-01-06 10:30:00,1.46555,1.4684,1.4654,1.4662,934200000.0
2009-01-06 10:35:00,1.4662,1.46665,1.46535,1.46605,859800000.0
2009-01-06 10:40:00,1.46605,1.4662,1.46265,1.4629,1230500000.0
2009-01-06 10:45:00,1.4628,1.4667,1.4628,1.46645,955700000.0
2009-01-06 10:50:00,1.46655,1.46945,1.46565,1.46825,1074640000.0
2009-01-06 10:55:00,1.4682,1.4699,1.46815,1.4685,1107200000.0
2009-01-06 11:00:00,1.46845,1.4687,1.46755,1.46845,1022700000.0
2009-01-06 11:05:00,1.46845,1.47185,1.46845,1.4709,1147000000.0
2009-01-06 11:10:00,1.4709,1.4709,1.469,1.4695,1037600000.0
2009-01-06 11:15:00,1.4695,1.47015,1.46885,1.4693,1134700000.0
2009-01-06 11:20:00,1.4693,1.47165,1.4688,1.4716,674400000.0
2009-01-06 11:25:00,1.4716,1.4718,1.46915,1.46925,1206300000.0
2009-01-06 11:30:00,1.46925,1.47185,1.4691,1.4713,899900000.0
2009-01-06 11:35:00,1.4713,1.4734,1.4711,1.47255,1142800000.0
2009-01-06 11:40:00,1.47255,1.4727,1.4709,1.47155,1421040000.0
2009-01-06 11:45:00,1.4717,1.47295,1.4712,1.47135,738800000.0
2009-01-06 11:50:00,1.47135,1.47135,1.4684,1.46845,1583700000.0
2009-01-06 11:55:00,1.46845,1.4692,1.4674,1.4674,1618800000.0
2009-01-06 12:00:00,1.4674,1.4676,1.46445,1.46605,1357040000.0
2009-01-06 12:05:00,1.46615,1.4693,1.4652,1.469,924500000.0
2009-01-06 12:10:00,1.469,1.47085,1.46895,1.46965,789300001.0
2009-01-06 12:15:00,1.46965,1.4704,1.46775,1.4684,980220000.0
2009-01-06 12:20:00,1.4684,1.47035,1.46785,1.4691,1084800000.0
2009-01-06 12:25:00,1.4691,1.46985,1.46805,1.4691,1104200000.0
2009-01-06 12:30:00,1.4691,1.4692,1.4671,1.46865,1477400000.0
2009-01-06 12:35:00,1.4687,1.46985,1.4682,1.4687,1531840000.0
2009-01-06 12:40:00,1.46875,1.4688,1.46775,1.46845,816600000.0
2009-01-06 12:45:00,1.46845,1.46885,1.46695,1.4675,690440000.0
2009-01-06 12:50:00,1.46755,1.4676,1.46645,1.46675,1487600000.0
2009-01-06 12:55:00,1.46665,1.4669,1.4645,1.46575,1178000000.0
2009-01-06 13:00:00,1.4657,1.46675,1.4653,1.4657,1359400000.0
2009-01-06 13:05:00,1.4657,1.4662,1.4648,1.4648,990600000.0
2009-01-06 13:10:00,1.46485,1.46485,1.4626,1.4628,1259400000.0
2009-01-06 13:15:00,1.4628,1.4644,1.4628,1.4644,1331700000.0
2009-01-06 13:20:00,1.4644,1.4648,1.46325,1.4645,1080400000.0
2009-01-06 13:25:00,1.46455,1.46455,1.4625,1.4633,1049880000.0
2009-01-06 13:30:00,1.4632,1.4637,1.4628,1.46305,658400000.0
2009-01-06 13:35:00,1.463,1.46355,1.4601,1.46045,1522000000.0
2009-01-06 13:40:00,1.46045,1.4607,1.45795,1.4592,1021180000.0
2009-01-06 13:45:00,1.45915,1.46045,1.4591,1.45925,729400000.0
2009-01-06 13:50:00,1.45925,1.46155,1.459,1.46155,1020800000.0
2009-01-06 13:55:00,1.46155,1.462,1.4595,1.45965,1200900000.0
2009-01-06 14:00:00,1.45965,1.4611,1.45875,1.46085,771680000.0
2009-01-06 14:05:00,1.46085,1.46225,1.46085,1.46225,440600000.0
2009-01-06 14:10:00,1.46215,1.4631,1.46035,1.461,904900001.0
2009-01-06 14:15:00,1.4609,1.46155,1.46035,1.4613,1030100000.0
2009-01-06 14:20:00,1.4614,1.4624,1.46115,1.4617,776180000.0
2009-01-06 14:25:00,1.4617,1.4622,1.46095,1.46135,1386803999.0
2009-01-06 14:30:00,1.4614,1.4619,1.4599,1.461,1611680000.0
2009-01-06 14:35:00,1.46095,1.4612,1.4596,1.4606,915000000.0
2009-01-06 14:40:00,1.4605,1.461,1.4596,1.4599,1128199999.0
2009-01-06 14:45:00,1.45995,1.45995,1.45805,1.4581,1366200000.0
2009-01-06 14:50:00,1.4581,1.4584,1.4566,1.45685,1976000000.0
2009-01-06 14:55:00,1.45695,1.4581,1.45635,1.4571,1969200000.0
2009-01-06 15:00:00,1.4571,1.4575,1.45515,1.45575,1673400000.0
2009-01-06 15:05:00,1.45575,1.45575,1.4529,1.45295,2275599999.0
2009-01-06 15:10:00,1.453,1.45335,1.4502,1.4527,1629200000.0
2009-01-06 15:15:00,1.4528,1.45325,1.4508,1.45225,1500200000.0
2009-01-06 15:20:00,1.45225,1.45485,1.45195,1.45465,987900000.0
2009-01-06 15:25:00,1.45465,1.45475,1.453,1.45445,631400000.0
2009-01-06 15:30:00,1.45445,1.45445,1.4523,1.4527,943100000.0
2009-01-06 15:35:00,1.45265,1.45325,1.4523,1.45255,1048400000.0
2009-01-06 15:40:00,1.45255,1.4535,1.4516,1.45335,1532000000.0
2009-01-06 15:45:00,1.45335,1.4562,1.45295,1.4556,1269800000.0
2009-01-06 15:50:00,1.4556,1.4565,1.4535,1.4551,778100000.0
2009-01-06 15:55:00,1.4551,1.4563,1.4551,1.45605,1001700000.0
2009-01-06 16:00:00,1.45615,1.4578,1.45605,1.4568,1666200000.0
2009-01-06 16:05:00,1.4568,1.458,1.45625,1.45785,1676500000.0
2009-01-06 16:10:00,1.4578,1.45785,1.4553,1.45685,1750700001.0
2009-01-06 16:15:00,1.45685,1.45695,1.4555,1.45625,1719900002.0
2009-01-06 16:20:00,1.45635,1.45735,1.45585,1.45615,1275700000.0
2009-01-06 16:25:00,1.4559,1.45735,1.4558,1.45705,687600000.0
2009-01-06 16:30:00,1.45705,1.4588,1.45635,1.4579,860200000.0
2009-01-06 16:35:00,1.4578,1.4598,1.45775,1.4595,625600000.0
2009-01-06 16:40:00,1.4595,1.4597,1.45775,1.45925,1385300000.0
2009-01-06 16:45:00,1.45915,1.4595,1.45795,1.45885,1370400000.0
2009-01-06 16:50:00,1.45885,1.461,1.4587,1.46005,1430700000.0
2009-01-06 16:55:00,1.4602,1.46175,1.46015,1.461,826800000.0
2009-01-06 17:00:00,1.46085,1.4637,1.46055,1.4624,1329900000.0
2009-01-06 17:05:00,1.46245,1.46265,1.45945,1.4595,1235600000.0
2009-01-06 17:10:00,1.4595,1.4618,1.4594,1.4612,1329400000.0
2009-01-06 17:15:00,1.4612,1.4615,1.46,1.4605,1134600000.0
2009-01-06 17:20:00,1.46045,1.4621,1.45985,1.4614,1240700000.0
2009-01-06 17:25:00,1.4614,1.46155,1.45845,1.46065,1527004000.0
2009-01-06 17:30:00,1.4606,1.4612,1.45865,1.4601,1235600000.0
2009-01-06 17:35:00,1.46015,1.46295,1.46015,1.4629,1374900000.0
2009-01-06 17:40:00,1.46295,1.46565,1.46195,1.4652,1883700000.0
2009-01-06 17:45:00,1.4652,1.4666,1.4646,1.4656,1832600000.0
2009-01-06 17:50:00,1.4656,1.46925,1.4653,1.46805,1974400000.0
2009-01-06 17:55:00,1.46805,1.4693,1.4675,1.46835,1732699999.0
2009-01-06 18:00:00,1.46835,1.47025,1.46825,1.46965,1895320000.0
2009-01-06 18:05:00,1.46975,1.4722,1.4693,1.47025,1476400000.0
2009-01-06 18:10:00,1.47025,1.47185,1.46965,1.4717,1385720000.0
2009-01-06 18:15:00,1.4716,1.4726,1.47095,1.4713,1584200000.0
2009-01-06 18:20:00,1.47125,1.47445,1.4712,1.4736,1657400000.0
2009-01-06 18:25:00,1.4736,1.47405,1.473,1.4731,1877400000.0
2009-01-06 18:30:00,1.4731,1.4757,1.4731,1.47545,1833600000.0
2009-01-06 18:35:00,1.4755,1.47625,1.4747,1.47615,1761400000.0
2009-01-06 18:40:00,1.4763,1.47715,1.476,1.4771,1746800000.0
2009-01-06 18:45:00,1.4771,1.4795,1.47645,1.4782,1803500000.0
2009-01-06 18:50:00,1.4782,1.47925,1.4766,1.47715,1462400000.0
2009-01-06 18:55:00,1.4771,1.4791,1.47585,1.4774,1796100000.0
2009-01-06 19:00:00,1.47745,1.47805,1.4765,1.4779,1536800000.0
2009-01-06 19:05:00,1.4779,1.47955,1.47745,1.4793,1454000000.0
2009-01-06 19:10:00,1.4791,1.4818,1.4788,1.481,1490600000.0
2009-01-06 19:15:00,1.481,1.4837,1.48025,1.4836,1488600000.0
2009-01-06 19:20:00,1.4836,1.4871,1.48345,1.48585,1717300000.0
2009-01-06 19:25:00,1.48585,1.4859,1.48435,1.48515,1205300000.0
2009-01-06 19:30:00,1.4852,1.4858,1.48485,1.48565,828400000.0
2009-01-06 19:35:00,1.48565,1.48605,1.485,1.486,812400000.0
2009-01-06 19:40:00,1.486,1.48725,1.4859,1.48715,666200000.0
2009-01-06 19:45:00,1.48715,1.4882,1.4871,1.48785,1252000000.0
2009-01-06 19:50:00,1.48785,1.49125,1.48775,1.4895,1104000000.0
2009-01-06 19:55:00,1.4897,1.4937,1.48965,1.49355,1161200000.0
2009-01-06 20:00:00,1.49355,1.49595,1.493,1.4934,1314000000.0
2009-01-06 20:05:00,1.4934,1.4943,1.49255,1.49255,942400000.0
2009-01-06 20:10:00,1.49255,1.49265,1.49055,1.49055,879600000.0
2009-01-06 20:15:00,1.49055,1.4913,1.48955,1.49085,1131600000.0
2009-01-06 20:20:00,1.49085,1.49115,1.4888,1.48935,1035400000.0
2009-01-06 20:25:00,1.48935,1.4899,1.48843,1.4887,713200000.0
2009-01-06 20:30:00,1.4887,1.4894,1.48845,1.48865,584200000.0
2009-01-06 20:35:00,1.48875,1.48895,1.48855,1.48865,476600000.0
2009-01-06 20:40:00,1.48865,1.48875,1.4883,1.48855,645600000.0
2009-01-06 20:45:00,1.4885,1.4888,1.48815,1.48825,496800000.0
2009-01-06 20:50:00,1.48825,1.48825,1.48685,1.48765,669100000.0
2009-01-06 20:55:00,1.48765,1.49028,1.4871,1.48825,957400000.0
2009-01-06 21:00:00,1.48825,1.4934,1.48815,1.49275,1032400000.0
2009-01-06 21:05:00,1.4925,1.4941,1.4914,1.4915,1094800000.0
2009-01-06 21:10:00,1.4915,1.49365,1.4902,1.4902,921600000.0
2009-01-06 21:15:00,1.49025,1.49295,1.49005,1.49225,707100000.0
2009-01-06 21:20:00,1.49245,1.49475,1.49245,1.49445,947000000.0
2009-01-06 21:25:00,1.49445,1.495,1.49325,1.49335,810000000.0
2009-01-06 21:30:00,1.4933,1.494,1.49325,1.49395,721000000.0
2009-01-06 21:35:00,1.49375,1.49375,1.4919,1.49235,1171399999.0
2009-01-06 21:40:00,1.49235,1.49355,1.49215,1.4929,596200000.0
2009-01-06 21:45:00,1.49285,1.4929,1.4902,1.4911,663800000.0
2009-01-06 21:50:00,1.4911,1.49255,1.49075,1.4919,676800000.0
2009-01-06 21:55:00,1.49205,1.4939,1.49175,1.4936,581600000.0
2009-01-06 22:00:00,1.4936,1.49915,1.4936,1.49895,1070400000.0
2009-01-06 22:05:00,1.49895,1.49895,1.4933,1.4944,1187200000.0
2009-01-06 22:10:00,1.4944,1.4962,1.49415,1.4949,799000000.0
2009-01-06 22:15:00,1.495,1.495,1.49325,1.4938,524500000.0
2009-01-06 22:20:00,1.4938,1.49435,1.49235,1.49235,373400000.0
2009-01-06 22:25:00,1.49235,1.49445,1.49165,1.49415,571800000.0
2009-01-06 22:30:00,1.49415,1.4942,1.49305,1.4935,493200000.0
2009-01-06 22:35:00,1.49365,1.495,1.4935,1.495,424200000.0
2009-01-06 22:40:00,1.495,1.49625,1.49495,1.49625,445600000.0
2009-01-06 22:45:00,1.49615,1.4965,1.49465,1.4947,791800000.0
2009-01-06 22:50:00,1.49465,1.4948,1.4935,1.4935,300000000.0
2009-01-06 22:55:00,1.4936,1.49555,1.4936,1.49555,509600000.0
2009-01-06 23:00:00,1.49555,1.4968,1.49335,1.49335,546400000.0
2009-01-06 23:05:00,1.4935,1.49355,1.4926,1.4931,397400000.0
2009-01-06 23:10:00,1.49305,1.49305,1.49215,1.49265,199400000.0
2009-01-06 23:15:00,1.4926,1.4932,1.49245,1.49245,274200000.0
2009-01-06 23:20:00,1.4924,1.49275,1.49235,1.4925,238000000.0
2009-01-06 23:25:00,1.49255,1.49335,1.4925,1.49335,292000000.0
2009-01-06 23:30:00,1.49335,1.4941,1.4933,1.4935,353400000.0
2009-01-06 23:35:00,1.4935,1.4935,1.4929,1.49315,131000000.0
2009-01-06 23:40:00,1.49315,1.49325,1.49245,1.49315,154200000.0
2009-01-06 23:45:00,1.49315,1.4933,1.4929,1.49315,97800000.0
2009-01-06 23:50:00,1.4931,1.4931,1.4912,1.4914,549600000.0
2009-01-06 23:55:00,1.49155,1.4919,1.491,1.49185,352600000.0
2009-01-07 00:00:00,1.4917,1.4922,1.4911,1.4911,95000000.0
2009-01-07 00:05:00,1.4915,1.49275,1.4905,1.4905,112600000.0
2009-01-07 00:10:00,1.4906,1.4911,1.48955,1.48955,909500011.0
2009-01-07 00:15:00,1.4895,1.49085,1.48835,1.49015,156400000.0
2009-01-07 00:20:00,1.49015,1.49055,1.48985,1.4903,65200000.0
2009-01-07 00:25:00,1.4904,1.4904,1.48955,1.48965,86800000.0
2009-01-07 00:30:00,1.4897,1.4897,1.48835,1.4884,379600000.0
2009-01-07 00:35:00,1.4885,1.48885,1.48795,1.48875,139200000.0
2009-01-07 00:40:00,1.48885,1.4898,1.48865,1.48905,119200000.0
2009-01-07 00:45:00,1.48905,1.49025,1.48895,1.4896,93800000.0
2009-01-07 00:50:00,1.4896,1.49045,1.4896,1.49035,60200000.0
2009-01-07 00:55:00,1.4905,1.49105,1.48985,1.4899,170000000.0
2009-01-07 01:00:00,1.49,1.49195,1.49,1.4917,100800000.0
2009-01-07 01:05:00,1.4918,1.49275,1.4918,1.49255,185400000.0
2009-01-07 01:10:00,1.49255,1.49255,1.4916,1.4916,44400000.0
2009-01-07 01:15:00,1.4918,1.4918,1.49135,1.49135,65000000.0
2009-01-07 01:20:00,1.4914,1.4916,1.4892,1.4898,278000000.0
2009-01-07 01:25:00,1.4896,1.4914,1.4895,1.49135,439800000.0
2009-01-07 01:30:00,1.491,1.4918,1.4902,1.49035,143600000.0
2009-01-07 01:35:00,1.49045,1.49045,1.4898,1.49035,246200000.0
2009-01-07 01:40:00,1.49015,1.49045,1.49005,1.49025,50200000.0
2009-01-07 01:45:00,1.49035,1.49035,1.48961,1.48992,117800000.0
2009-01-07 01:50:00,1.49,1.4909,1.49,1.49075,163000000.0
2009-01-07 01:55:00,1.49075,1.49105,1.49045,1.4908,64000000.0
2009-01-07 02:00:00,1.491,1.49103,1.48995,1.49085,258400000.0
2009-01-07 02:05:00,1.49075,1.49075,1.4894,1.4898,288000000.0
2009-01-07 02:10:00,1.4898,1.49015,1.4895,1.48985,244400000.0
2009-01-07 02:15:00,1.4898,1.4898,1.4893,1.48945,266400000.0
2009-01-07 02:20:00,1.48945,1.49025,1.48945,1.4897,157000000.0
2009-01-07 02:25:00,1.48975,1.49005,1.4894,1.48945,383600000.0
2009-01-07 02:30:00,1.4894,1.4898,1.4893,1.48965,99000000.0
2009-01-07 02:35:00,1.4897,1.4897,1.4894,1.4895,123200000.0
2009-01-07 02:40:00,1.4897,1.4916,1.4895,1.49155,253400000.0
2009-01-07 02:45:00,1.4915,1.49155,1.49,1.49045,212000000.0
2009-01-07 02:50:00,1.49045,1.49075,1.489,1.4893,227400000.0
2009-01-07 02:55:00,1.48885,1.48975,1.4881,1.4891,208200000.0
2009-01-07 03:00:00,1.4891,1.48935,1.4884,1.4886,127800000.0
2009-01-07 03:05:00,1.48855,1.48915,1.4876,1.4882,396800000.0
2009-01-07 03:10:00,1.48805,1.48845,1.48765,1.4882,369400000.0
2009-01-07 03:15:00,1.4882,1.4882,1.4873,1.48755,448600000.0
2009-01-07 03:20:00,1.48755,1.48825,1.4873,1.48815,218800000.0
2009-01-07 03:25:00,1.48805,1.48805,1.48695,1.4873,312000000.0
2009-01-07 03:30:00,1.4875,1.48945,1.4875,1.48875,516299998.0
2009-01-07 03:35:00,1.48875,1.48955,1.4886,1.4891,200200000.0
2009-01-07 03:40:00,1.48915,1.48945,1.488,1.48875,145800000.0
2009-01-07 03:45:00,1.48875,1.4889,1.48795,1.488,199200000.0
2009-01-07 03:50:00,1.4881,1.48835,1.48775,1.48825,236400000.0
2009-01-07 03:55:00,1.4883,1.48865,1.488,1.4883,196800000.0
2009-01-07 04:00:00,1.48825,1.48865,1.4881,1.4881,143000000.0
2009-01-07 04:05:00,1.4882,1.48875,1.48772,1.4884,175600000.0
2009-01-07 04:10:00,1.48845,1.48905,1.48835,1.48905,84600000.0
2009-01-07 04:15:00,1.48905,1.4903,1.48885,1.48915,258600000.0
2009-01-07 04:20:00,1.4891,1.4902,1.4891,1.48955,42200000.0
2009-01-07 04:25:00,1.48975,1.4902,1.4883,1.4886,95600000.0
2009-01-07 04:30:00,1.4885,1.4897,1.48835,1.4888,214200000.0
2009-01-07 04:35:00,1.48835,1.48935,1.48835,1.48885,168600000.0
2009-01-07 04:40:00,1.4888,1.4894,1.48875,1.48915,397200000.0
2009-01-07 04:45:00,1.4891,1.4891,1.48775,1.48785,247200000.0
2009-01-07 04:50:00,1.48785,1.48785,1.48745,1.48765,92400000.0
2009-01-07 04:55:00,1.48765,1.48765,1.48655,1.48665,157800000.0
2009-01-07 05:00:00,1.48665,1.48705,1.486,1.48695,328200000.0
2009-01-07 05:05:00,1.48695,1.48925,1.48695,1.48905,296100000.0
2009-01-07 05:10:00,1.48905,1.49075,1.48855,1.4906,163200000.0
2009-01-07 05:15:00,1.4906,1.4917,1.4902,1.49155,235200000.0
2009-01-07 05:20:00,1.49155,1.4917,1.4909,1.4914,127000000.0
2009-01-07 05:25:00,1.4913,1.4914,1.49085,1.49125,134800000.0
2009-01-07 05:30:00,1.4912,1.49125,1.49035,1.4908,142600000.0
2009-01-07 05:35:00,1.49065,1.49125,1.48995,1.49065,198400000.0
2009-01-07 05:40:00,1.4909,1.492,1.4909,1.49195,302500000.0
2009-01-07 05:45:00,1.49215,1.493,1.4917,1.49225,197000000.0
2009-01-07 05:50:00,1.49225,1.4927,1.49175,1.49245,244400000.0
2009-01-07 05:55:00,1.49205,1.49215,1.49125,1.49175,398600000.0
2009-01-07 06:00:00,1.4917,1.493,1.4912,1.4924,266000000.0
2009-01-07 06:05:00,1.49235,1.49235,1.4904,1.49095,403600000.0
2009-01-07 06:10:00,1.491,1.4915,1.4906,1.49085,156200000.0
2009-01-07 06:15:00,1.4909,1.4915,1.4909,1.49115,187800000.0
2009-01-07 06:20:00,1.4912,1.49125,1.49032,1.49115,374599999.0
2009-01-07 06:25:00,1.4911,1.4912,1.49095,1.4912,94200000.0
2009-01-07 06:30:00,1.4912,1.49195,1.49105,1.4918,150200000.0
2009-01-07 06:35:00,1.4918,1.49185,1.4909,1.49145,201800000.0
2009-01-07 06:40:00,1.4915,1.4915,1.4892,1.4895,441500000.0
2009-01-07 06:45:00,1.4895,1.48975,1.4887,1.4889,291600001.0
2009-01-07 06:50:00,1.48885,1.4894,1.48845,1.4894,101400000.0
2009-01-07 06:55:00,1.4894,1.4895,1.489,1.4892,146400000.0
2009-01-07 07:00:00,1.4892,1.4895,1.48915,1.4895,89600000.0
2009-01-07 07:05:00,1.4896,1.4898,1.48905,1.4895,394400000.0
2009-01-07 07:10:00,1.4895,1.4896,1.4884,1.4891,608000000.0
2009-01-07 07:15:00,1.4891,1.48915,1.48835,1.4891,282200000.0
2009-01-07 07:20:00,1.48915,1.4901,1.48855,1.48975,207800000.0
2009-01-07 07:25:00,1.4897,1.49145,1.4896,1.49085,947199964.0
2009-01-07 07:30:00,1.49085,1.49285,1.49055,1.49275,309600000.0
2009-01-07 07:35:00,1.4928,1.4928,1.4903,1.4914,939799996.0
2009-01-07 07:40:00,1.49175,1.4918,1.49135,1.49175,77200000.0
2009-01-07 07:45:00,1.4918,1.4918,1.49115,1.49145,115200000.0
2009-01-07 07:50:00,1.49135,1.49135,1.4904,1.4907,244800000.0
2009-01-07 07:55:00,1.49065,1.4912,1.4903,1.4903,259600000.0
2009-01-07 08:00:00,1.4904,1.4904,1.48935,1.4897,74000000.0
2009-01-07 08:05:00,1.48975,1.4906,1.48935,1.49025,381000000.0
2009-01-07 08:10:00,1.4902,1.4903,1.48978,1.49025,610800000.0
2009-01-07 08:15:00,1.49025,1.49065,1.4902,1.49055,347399999.0
2009-01-07 08:20:00,1.49065,1.49155,1.4904,1.491,438700000.0
2009-01-07 08:25:00,1.4911,1.49205,1.49045,1.49185,620500000.0
2009-01-07 08:30:00,1.4919,1.49205,1.49125,1.4917,626500000.0
2009-01-07 08:35:00,1.4917,1.49255,1.49135,1.4923,378000000.0
2009-01-07 08:40:00,1.4923,1.4923,1.49095,1.4912,1181800000.0
2009-01-07 08:45:00,1.4912,1.49175,1.49115,1.4916,283600000.0
2009-01-07 08:50:00,1.4916,1.49405,1.49155,1.4929,536300000.0
2009-01-07 08:55:00,1.4929,1.49305,1.49105,1.4915,625900001.0
2009-01-07 09:00:00,1.4913,1.4915,1.4905,1.49075,262200000.0
2009-01-07 09:05:00,1.4907,1.4933,1.4907,1.493,424000000.0
2009-01-07 09:10:00,1.493,1.49315,1.4913,1.49145,432800000.0
2009-01-07 09:15:00,1.4914,1.49185,1.49105,1.49125,284600000.0
2009-01-07 09:20:00,1.4913,1.4928,1.4912,1.4915,612000000.0
2009-01-07 09:25:00,1.4915,1.4915,1.49105,1.4911,328800000.0
2009-01-07 09:30:00,1.4911,1.4922,1.49085,1.4914,735400000.0
2009-01-07 09:35:00,1.4913,1.49165,1.49075,1.49105,602400000.0
2009-01-07 09:40:00,1.4911,1.4928,1.49095,1.4924,1041500000.0
2009-01-07 09:45:00,1.4924,1.4955,1.4924,1.4943,958500000.0
2009-01-07 09:50:00,1.4943,1.4969,1.4937,1.49435,1283400000.0
2009-01-07 09:55:00,1.4944,1.49555,1.4916,1.49165,1062500000.0
2009-01-07 10:00:00,1.4916,1.49255,1.4886,1.48915,1259100001.0
2009-01-07 10:05:00,1.4892,1.4892,1.4875,1.4881,990100000.0
2009-01-07 10:10:00,1.488,1.4881,1.485,1.486,2035600000.0
2009-01-07 10:15:00,1.486,1.4881,1.4855,1.48655,1152900000.0
2009-01-07 10:20:00,1.48655,1.4867,1.48505,1.48615,1179404000.0
2009-01-07 10:25:00,1.48615,1.48655,1.485,1.48605,1399999999.0
2009-01-07 10:30:00,1.48605,1.48745,1.48525,1.4867,1316500000.0
2009-01-07 10:35:00,1.48665,1.4892,1.486,1.4882,1325500002.0
2009-01-07 10:40:00,1.48835,1.4893,1.48695,1.487,933600000.0
2009-01-07 10:45:00,1.487,1.48795,1.486,1.4864,1009200000.0
2009-01-07 10:50:00,1.48635,1.48655,1.4851,1.48635,1548000002.0
2009-01-07 10:55:00,1.4863,1.4868,1.4852,1.48525,1363199999.0
2009-01-07 11:00:00,1.4853,1.48835,1.48505,1.4881,922100000.0
2009-01-07 11:05:00,1.4881,1.4882,1.48605,1.4865,1153600000.0
2009-01-07 11:10:00,1.48655,1.4866,1.4852,1.4864,871304001.0
2009-01-07 11:15:00,1.48645,1.4865,1.4836,1.4843,955400000.0
2009-01-07 11:20:00,1.4841,1.48585,1.48245,1.4855,1093600000.0
2009-01-07 11:25:00,1.4855,1.48655,1.4849,1.4857,1566500002.0
2009-01-07 11:30:00,1.48565,1.4861,1.48355,1.485,1189700000.0
2009-01-07 11:35:00,1.4852,1.4853,1.482,1.48325,1206904000.0
2009-01-07 11:40:00,1.48325,1.4868,1.48325,1.48675,1022800000.0
2009-01-07 11:45:00,1.48675,1.488,1.48445,1.48455,899300000.0
2009-01-07 11:50:00,1.48465,1.48485,1.48295,1.48315,1252700000.0
2009-01-07 11:55:00,1.4832,1.48365,1.4826,1.4827,749900001.0
2009-01-07 12:00:00,1.4828,1.48305,1.48025,1.48145,1472000000.0
2009-01-07 12:05:00,1.48145,1.4855,1.48125,1.4831,1103100000.0
2009-01-07 12:10:00,1.4831,1.48555,1.48295,1.48515,1074304000.0
2009-01-07 12:15:00,1.4852,1.4852,1.48405,1.4845,1430100000.0
2009-01-07 12:20:00,1.4845,1.487,1.48445,1.4865,1428200000.0
2009-01-07 12:25:00,1.4865,1.4877,1.48575,1.4873,1867100000.0
2009-01-07 12:30:00,1.4873,1.48755,1.48535,1.48535,985300000.0
2009-01-07 12:35:00,1.48535,1.4869,1.48535,1.48685,1039000000.0
2009-01-07 12:40:00,1.48685,1.4887,1.4868,1.4887,911699998.0
2009-01-07 12:45:00,1.4887,1.49055,1.48845,1.4896,1627000000.0
2009-01-07 12:50:00,1.4896,1.49215,1.4895,1.49115,1672600000.0
2009-01-07 12:55:00,1.4912,1.4933,1.4903,1.4926,1519500000.0
2009-01-07 13:00:00,1.4925,1.49255,1.4912,1.49145,1149000000.0
2009-01-07 13:05:00,1.49145,1.4926,1.49145,1.49215,1546300000.0
2009-01-07 13:10:00,1.49215,1.4923,1.4894,1.4896,1153500000.0
2009-01-07 13:15:00,1.4896,1.4913,1.4896,1.4906,1163400000.0
2009-01-07 13:20:00,1.49065,1.4914,1.489,1.4892,1301600002.0
2009-01-07 13:25:00,1.48915,1.49265,1.48915,1.49155,1105100001.0
2009-01-07 13:30:00,1.49155,1.4944,1.49135,1.4934,844200000.0
2009-01-07 13:35:00,1.49335,1.4935,1.4921,1.4928,993400000.0
2009-01-07 13:40:00,1.49275,1.49335,1.49195,1.49335,996500001.0
2009-01-07 13:45:00,1.4934,1.49445,1.4931,1.49385,756700000.0
2009-01-07 13:50:00,1.4938,1.4955,1.4938,1.49545,572900000.0
2009-01-07 13:55:00,1.4953,1.4957,1.4939,1.49405,1001000000.0
2009-01-07 14:00:00,1.49405,1.49465,1.4932,1.49435,1397500000.0
2009-01-07 14:05:00,1.49435,1.4975,1.49415,1.4974,883400000.0
2009-01-07 14:10:00,1.4973,1.4973,1.49565,1.49585,1289800000.0
2009-01-07 14:15:00,1.49585,1.49675,1.4954,1.49675,1022600000.0
2009-01-07 14:20:00,1.49675,1.4972,1.49575,1.4966,1123100000.0
2009-01-07 14:25:00,1.49655,1.5007,1.4964,1.50005,1233900000.0
2009-01-07 14:30:00,1.50015,1.5015,1.49945,1.50145,943700000.0
2009-01-07 14:35:00,1.50135,1.5037,1.50135,1.5035,1385500000.0
2009-01-07 14:40:00,1.5036,1.5043,1.5032,1.5035,1625000000.0
2009-01-07 14:45:00,1.50355,1.5037,1.5013,1.5029,1752100000.0
2009-01-07 14:50:00,1.50285,1.50345,1.5019,1.5033,1982799999.0
2009-01-07 14:55:00,1.5029,1.50475,1.50215,1.5042,2178600000.0
2009-01-07 15:00:00,1.5043,1.5064,1.50415,1.5048,1909700002.0
2009-01-07 15:05:00,1.5048,1.50665,1.50435,1.5064,2004599993.0
2009-01-07 15:10:00,1.50665,1.50745,1.50375,1.50375,2224300001.0
2009-01-07 15:15:00,1.50375,1.5073,1.5037,1.50605,1357000004.0
2009-01-07 15:20:00,1.5061,1.50825,1.5061,1.5073,1227600000.0
2009-01-07 15:25:00,1.50725,1.51065,1.50715,1.5094,1493800000.0
2009-01-07 15:30:00,1.5094,1.51025,1.5072,1.5093,1545500001.0
2009-01-07 15:35:00,1.5093,1.51295,1.5087,1.51145,1435200000.0
2009-01-07 15:40:00,1.51145,1.51145,1.5082,1.5082,1864800001.0
2009-01-07 15:45:00,1.5083,1.5093,1.50785,1.5081,1504500000.0
2009-01-07 15:50:00,1.5082,1.50935,1.5069,1.5085,1688700000.0
2009-01-07 15:55:00,1.5085,1.50975,1.5067,1.50725,1544800000.0
2009-01-07 16:00:00,1.50725,1.50835,1.5062,1.50745,1024700000.0
2009-01-07 16:05:00,1.5075,1.50855,1.5066,1.507,1641200000.0
2009-01-07 16:10:00,1.50705,1.50875,1.50675,1.50865,1439600000.0
2009-01-07 16:15:00,1.50865,1.50925,1.50825,1.509,1308999999.0
2009-01-07 16:20:00,1.50885,1.51045,1.5085,1.5088,1457199999.0
2009-01-07 16:25:00,1.5088,1.5093,1.50805,1.5081,897700000.0
2009-01-07 16:30:00,1.5081,1.5081,1.50435,1.5057,1046300000.0
2009-01-07 16:35:00,1.5057,1.50845,1.50525,1.5077,812200000.0
2009-01-07 16:40:00,1.50765,1.51045,1.50755,1.5084,1159700000.0
2009-01-07 16:45:00,1.50845,1.51005,1.5082,1.5097,523399999.0
2009-01-07 16:50:00,1.5097,1.51125,1.50945,1.5099,1025699998.0
2009-01-07 16:55:00,1.51005,1.511,1.50965,1.51055,1298400000.0
2009-01-07 17:00:00,1.51045,1.5138,1.5094,1.5138,1260728000.0
2009-01-07 17:05:00,1.5138,1.51385,1.5112,1.5117,1144900000.0
2009-01-07 17:10:00,1.51185,1.5119,1.50905,1.5109,987000000.0
2009-01-07 17:15:00,1.51105,1.5138,1.51015,1.5133,1385163999.0
2009-01-07 17:20:00,1.5133,1.51335,1.5117,1.5122,1189100000.0
2009-01-07 17:25:00,1.5122,1.5122,1.51005,1.51095,1153200000.0
2009-01-07 17:30:00,1.51105,1.5127,1.51045,1.51145,920900000.0
2009-01-07 17:35:00,1.5115,1.51215,1.51025,1.5108,1135800000.0
2009-01-07 17:40:00,1.5108,1.5114,1.50965,1.5098,1081700000.0
2009-01-07 17:45:00,1.50985,1.50995,1.5074,1.5074,1040200000.0
2009-01-07 17:50:00,1.50755,1.51235,1.5074,1.5123,912700000.0
2009-01-07 17:55:00,1.5123,1.5161,1.51185,1.5159,1443499999.0
2009-01-07 18:00:00,1.516,1.5199,1.51465,1.51905,1513800000.0
2009-01-07 18:05:00,1.5191,1.51995,1.518,1.519,1215100000.0
2009-01-07 18:10:00,1.5188,1.52815,1.5188,1.5245,1079500000.0
2009-01-07 18:15:00,1.5245,1.52655,1.5235,1.52505,856900000.0
2009-01-07 18:20:00,1.5251,1.5252,1.5236,1.52405,722200000.0
2009-01-07 18:25:00,1.5239,1.5252,1.52245,1.52265,780600001.0
2009-01-07 18:30:00,1.52265,1.5228,1.52165,1.52195,780400000.0
2009-01-07 18:35:00,1.52195,1.52245,1.52015,1.52035,976000000.0
2009-01-07 18:40:00,1.52025,1.5212,1.5199,1.52105,1078800000.0
2009-01-07 18:45:00,1.52105,1.52185,1.52095,1.5214,707400000.0
2009-01-07 18:50:00,1.52135,1.52425,1.52135,1.52295,792200000.0
2009-01-07 18:55:00,1.52295,1.52525,1.5227,1.52515,498800000.0
2009-01-07 19:00:00,1.52515,1.52525,1.52255,1.5227,464200000.0
2009-01-07 19:05:00,1.5228,1.52455,1.5227,1.5237,444500000.0
2009-01-07 19:10:00,1.5237,1.5238,1.52205,1.52305,374800000.0
2009-01-07 19:15:00,1.5231,1.52355,1.52225,1.52265,598400000.0
2009-01-07 19:20:00,1.5227,1.5236,1.52255,1.5229,433600000.0
2009-01-07 19:25:00,1.523,1.52345,1.5227,1.5227,293600000.0
2009-01-07 19:30:00,1.52275,1.52295,1.52115,1.52145,315900000.0
2009-01-07 19:35:00,1.5217,1.52305,1.5217,1.52295,470600000.0
2009-01-07 19:40:00,1.52295,1.523,1.52165,1.52185,421400000.0
2009-01-07 19:45:00,1.52175,1.5219,1.52,1.52135,633100001.0
2009-01-07 19:50:00,1.5214,1.52245,1.5213,1.522,555400000.0
2009-01-07 19:55:00,1.522,1.52215,1.51825,1.51915,635100000.0
2009-01-07 20:00:00,1.5189,1.5194,1.51865,1.5193,404000000.0
2009-01-07 20:05:00,1.51935,1.52065,1.5169,1.5169,443400000.0
2009-01-07 20:10:00,1.51705,1.51735,1.51425,1.51465,857600000.0
2009-01-07 20:15:00,1.51465,1.51635,1.51455,1.51635,615000000.0
2009-01-07 20:20:00,1.51635,1.5174,1.51615,1.51685,414200000.0
2009-01-07 20:25:00,1.51695,1.519,1.51655,1.51815,789000000.0
2009-01-07 20:30:00,1.51815,1.51815,1.51645,1.51715,462000000.0
2009-01-07 20:35:00,1.517,1.51795,1.5168,1.5174,364200000.0
2009-01-07 20:40:00,1.5175,1.51985,1.51635,1.5197,580000000.0
2009-01-07 20:45:00,1.51985,1.5206,1.5175,1.51755,882300002.0
2009-01-07 20:50:00,1.5178,1.518,1.5169,1.51695,588399999.0
2009-01-07 20:55:00,1.51695,1.51695,1.5162,1.51655,346600000.0
2009-01-07 21:00:00,1.51645,1.5167,1.51505,1.5151,316300000.0
2009-01-07 21:05:00,1.51515,1.5157,1.51495,1.5154,292700000.0
2009-01-07 21:10:00,1.5154,1.51595,1.5153,1.51595,227200000.0
2009-01-07 21:15:00,1.51595,1.51625,1.51495,1.51575,490400000.0
2009-01-07 21:20:00,1.51575,1.5158,1.51155,1.51205,497800000.0
2009-01-07 21:25:00,1.51205,1.51365,1.511,1.5132,506200000.0
2009-01-07 21:30:00,1.51325,1.5145,1.5117,1.5117,450200000.0
2009-01-07 21:35:00,1.5117,1.5136,1.5116,1.5132,440800000.0
2009-01-07 21:40:00,1.5133,1.51415,1.5127,1.51385,494800000.0
2009-01-07 21:45:00,1.5138,1.5142,1.51325,1.5139,289400000.0
2009-01-07 21:50:00,1.5139,1.5139,1.51195,1.5133,407600000.0
2009-01-07 21:55:00,1.51335,1.5134,1.5122,1.5131,335800000.0
2009-01-07 22:00:00,1.51305,1.51315,1.51185,1.5126,360600000.0
2009-01-07 22:05:00,1.5126,1.51265,1.5102,1.51165,430800000.0
2009-01-07 22:10:00,1.5117,1.51175,1.51045,1.51085,303600000.0
2009-01-07 22:15:00,1.511,1.51195,1.5103,1.51185,488800000.0
2009-01-07 22:20:00,1.5118,1.5124,1.51125,1.5113,292900000.0
2009-01-07 22:25:00,1.5113,1.51275,1.51105,1.5122,769200004.0
2009-01-07 22:30:00,1.5122,1.51385,1.51205,1.51335,465400000.0
2009-01-07 22:35:00,1.51335,1.51335,1.51175,1.51175,532200000.0
2009-01-07 22:40:00,1.51185,1.51205,1.5105,1.5114,316900000.0
2009-01-07 22:45:00,1.5114,1.51175,1.5105,1.5107,174800000.0
2009-01-07 22:50:00,1.5107,1.5107,1.5094,1.5098,236600000.0
2009-01-07 22:55:00,1.50985,1.5109,1.5096,1.5106,491800001.0
2009-01-07 23:00:00,1.5107,1.5123,1.51065,1.51205,322600000.0
2009-01-07 23:05:00,1.51205,1.51205,1.51165,1.5117,93000000.0
2009-01-07 23:10:00,1.51175,1.5122,1.51165,1.51205,178500000.0
2009-01-07 23:15:00,1.51205,1.51205,1.51055,1.51115,225800000.0
2009-01-07 23:20:00,1.51115,1.51165,1.5111,1.5116,175400000.0
2009-01-07 23:25:00,1.5116,1.5117,1.51135,1.5114,107800000.0
2009-01-07 23:30:00,1.5113,1.5114,1.5112,1.5112,106800000.0
2009-01-07 23:35:00,1.5112,1.5117,1.51115,1.5116,390400000.0
2009-01-07 23:40:00,1.5116,1.5117,1.51145,1.5116,88800000.0
2009-01-07 23:45:00,1.51165,1.51345,1.51165,1.51335,211700000.0
2009-01-07 23:50:00,1.51335,1.5134,1.51215,1.51215,265600000.0
2009-01-07 23:55:00,1.5124,1.51245,1.50895,1.50985,385600000.0
2009-01-08 00:00:00,1.5089,1.51135,1.5084,1.51075,258400000.0
2009-01-08 00:05:00,1.51075,1.51125,1.51055,1.5112,45600000.0
2009-01-08 00:10:00,1.5114,1.51195,1.51095,1.51125,182200003.0
2009-01-08 00:15:00,1.5114,1.5124,1.5114,1.51165,321800007.0
2009-01-08 00:20:00,1.51175,1.51225,1.5116,1.5119,42600000.0
2009-01-08 00:25:00,1.5118,1.513,1.51175,1.51245,67200000.0
2009-01-08 00:30:00,1.5124,1.51385,1.51194,1.5138,155000000.0
2009-01-08 00:35:00,1.5138,1.51415,1.5131,1.5135,116600000.0
2009-01-08 00:40:00,1.51355,1.51355,1.51305,1.51325,23400000.0
2009-01-08 00:45:00,1.51325,1.51325,1.51235,1.513,84000000.0
2009-01-08 00:50:00,1.513,1.513,1.51055,1.51085,526599994.0
2009-01-08 00:55:00,1.51061,1.51175,1.51061,1.51165,89400000.0
2009-01-08 01:00:00,1.5116,1.5124,1.5112,1.5118,101800000.0
2009-01-08 01:05:00,1.5119,1.512,1.51115,1.51115,111000000.0
2009-01-08 01:10:00,1.5113,1.51135,1.5099,1.5102,66000000.0
2009-01-08 01:15:00,1.5102,1.5104,1.5099,1.5102,99200000.0
2009-01-08 01:20:00,1.5102,1.51055,1.5101,1.5102,195800000.0
2009-01-08 01:25:00,1.5103,1.5106,1.50945,1.50995,356900000.0
2009-01-08 01:30:00,1.50945,1.5101,1.5094,1.50975,287000000.0
2009-01-08 01:35:00,1.5098,1.51015,1.5094,1.50995,505600000.0
2009-01-08 01:40:00,1.5101,1.5101,1.50925,1.51005,215800000.0
2009-01-08 01:45:00,1.51,1.51005,1.5095,1.5099,522200000.0
2009-01-08 01:50:00,1.50975,1.50995,1.5066,1.5066,427400000.0
2009-01-08 01:55:00,1.50665,1.5079,1.50585,1.507,166300000.0
2009-01-08 02:00:00,1.50635,1.50705,1.50495,1.5064,490000002.0
2009-01-08 02:05:00,1.5063,1.50665,1.5054,1.5056,198000000.0
2009-01-08 02:10:00,1.5055,1.50725,1.50515,1.50715,174000000.0
2009-01-08 02:15:00,1.5073,1.5073,1.5057,1.5057,157800000.0
2009-01-08 02:20:00,1.5058,1.50585,1.50495,1.5052,221200000.0
2009-01-08 02:25:00,1.5051,1.50515,1.5048,1.50495,196400000.0
2009-01-08 02:30:00,1.50485,1.50485,1.50335,1.5038,304500000.0
2009-01-08 02:35:00,1.50385,1.50465,1.50375,1.5041,137400000.0
2009-01-08 02:40:00,1.50415,1.50415,1.50325,1.5034,146800000.0
2009-01-08 02:45:00,1.5035,1.50485,1.5035,1.50455,603999995.0
2009-01-08 02:50:00,1.50465,1.5053,1.50445,1.5052,170800000.0
2009-01-08 02:55:00,1.5052,1.5053,1.50465,1.5051,83200000.0
2009-01-08 03:00:00,1.5051,1.506,1.5049,1.50595,566100000.0
2009-01-08 03:05:00,1.506,1.50795,1.506,1.50695,447200000.0
2009-01-08 03:10:00,1.50695,1.50725,1.50595,1.5064,341200000.0
2009-01-08 03:15:00,1.50635,1.5067,1.5062,1.50665,137400000.0
2009-01-08 03:20:00,1.5067,1.5068,1.50645,1.5066,201600000.0
2009-01-08 03:25:00,1.50655,1.50705,1.5063,1.50705,421400000.0
2009-01-08 03:30:00,1.50685,1.50865,1.50685,1.508,308800000.0
2009-01-08 03:35:00,1.50805,1.50825,1.5076,1.50765,132000000.0
2009-01-08 03:40:00,1.5077,1.50865,1.5072,1.5075,229000000.0
2009-01-08 03:45:00,1.50755,1.50795,1.506,1.50605,179600000.0
2009-01-08 03:50:00,1.50605,1.50645,1.50562,1.50645,231000000.0
2009-01-08 03:55:00,1.50635,1.5064,1.50565,1.50585,560000000.0
2009-01-08 04:00:00,1.5058,1.5058,1.5053,1.5054,69000000.0
2009-01-08 04:05:00,1.5054,1.5057,1.50505,1.50535,244600000.0
2009-01-08 04:10:00,1.50545,1.5055,1.50445,1.50475,581100000.0
2009-01-08 04:15:00,1.5047,1.5053,1.50405,1.505,348000000.0
2009-01-08 04:20:00,1.5051,1.5057,1.50425,1.50425,447000000.0
2009-01-08 04:25:00,1.5046,1.50465,1.50401,1.50425,196400000.0
2009-01-08 04:30:00,1.50425,1.50475,1.50425,1.50445,92600000.0
2009-01-08 04:35:00,1.50455,1.50455,1.5038,1.50395,173000000.0
2009-01-08 04:40:00,1.50405,1.50415,1.50285,1.50345,231600000.0
2009-01-08 04:45:00,1.50345,1.5038,1.50315,1.5035,408000000.0
2009-01-08 04:50:00,1.50355,1.5045,1.50335,1.5034,347400000.0
2009-01-08 04:55:00,1.5034,1.50415,1.5032,1.5038,187000001.0
2009-01-08 05:00:00,1.50375,1.5042,1.5035,1.5042,112600000.0
2009-01-08 05:05:00,1.5042,1.50465,1.50405,1.50445,92400000.0
2009-01-08 05:10:00,1.50445,1.5046,1.50415,1.50445,58400000.0
2009-01-08 05:15:00,1.50445,1.50505,1.50405,1.50505,370000000.0
2009-01-08 05:20:00,1.50485,1.5051,1.50465,1.50485,48400000.0
2009-01-08 05:25:00,1.50485,1.5051,1.50435,1.50465,86600000.0
2009-01-08 05:30:00,1.50465,1.50465,1.5038,1.5039,160400000.0
2009-01-08 05:35:00,1.5039,1.50425,1.5036,1.50375,84400000.0
2009-01-08 05:40:00,1.50375,1.50585,1.50365,1.5052,188600000.0
2009-01-08 05:45:00,1.50525,1.5053,1.5047,1.50505,165400000.0
2009-01-08 05:50:00,1.505,1.5054,1.50423,1.5052,430200000.0
2009-01-08 05:55:00,1.5051,1.50545,1.5044,1.5053,144400000.0
2009-01-08 06:00:00,1.5054,1.5058,1.50525,1.5056,78200000.0
2009-01-08 06:05:00,1.5052,1.5056,1.5052,1.5056,48400000.0
2009-01-08 06:10:00,1.5056,1.5056,1.50477,1.50493,235000000.0
2009-01-08 06:15:00,1.5051,1.5058,1.50495,1.50565,243400000.0
2009-01-08 06:20:00,1.5057,1.5059,1.50495,1.50495,282000000.0
2009-01-08 06:25:00,1.50495,1.50535,1.50365,1.5047,284000000.0
2009-01-08 06:30:00,1.50475,1.50595,1.50465,1.50575,352800000.0
2009-01-08 06:35:00,1.5057,1.5058,1.50485,1.5049,124600000.0
2009-01-08 06:40:00,1.5049,1.50595,1.50485,1.5055,206600000.0
2009-01-08 06:45:00,1.50555,1.5058,1.50455,1.5055,322400000.0
2009-01-08 06:50:00,1.50545,1.5064,1.50535,1.5064,178800000.0
2009-01-08 06:55:00,1.5064,1.50775,1.5064,1.50765,333000000.0
2009-01-08 07:00:00,1.50765,1.50795,1.50575,1.50665,688200000.0
2009-01-08 07:05:00,1.50665,1.5073,1.50615,1.50665,287200000.0
2009-01-08 07:10:00,1.5067,1.5076,1.50655,1.5067,143300000.0
2009-01-08 07:15:00,1.50675,1.50695,1.5067,1.50695,134200000.0
2009-01-08 07:20:00,1.50705,1.50705,1.5063,1.50655,117600000.0
2009-01-08 07:25:00,1.50655,1.50665,1.50605,1.50625,154800000.0
2009-01-08 07:30:00,1.5063,1.50655,1.5038,1.5039,510000000.0
2009-01-08 07:35:00,1.5039,1.50545,1.5039,1.50545,324600000.0
2009-01-08 07:40:00,1.50545,1.5056,1.5033,1.504,471200002.0
2009-01-08 07:45:00,1.5039,1.50435,1.50365,1.5039,233000000.0
2009-01-08 07:50:00,1.5039,1.504,1.5025,1.5026,378200000.0
2009-01-08 07:55:00,1.50255,1.5038,1.50255,1.5035,512000000.0
2009-01-08 08:00:00,1.5035,1.5041,1.50305,1.5036,388600000.0
2009-01-08 08:05:00,1.50355,1.5036,1.50285,1.50325,191900000.0
2009-01-08 08:10:00,1.5032,1.50445,1.50315,1.5041,329000000.0
2009-01-08 08:15:00,1.5042,1.5058,1.50405,1.50475,338000000.0
2009-01-08 08:20:00,1.5048,1.50625,1.50465,1.5057,268000000.0
2009-01-08 08:25:00,1.5057,1.5065,1.5057,1.50585,350100000.0
2009-01-08 08:30:00,1.506,1.5072,1.5057,1.50665,283600000.0
2009-01-08 08:35:00,1.50675,1.50705,1.5063,1.50645,229400000.0
2009-01-08 08:40:00,1.5064,1.50675,1.5061,1.5062,201800000.0
2009-01-08 08:45:00,1.5062,1.5081,1.50589,1.5075,666500000.0
2009-01-08 08:50:00,1.50755,1.50755,1.5057,1.5058,404200000.0
2009-01-08 08:55:00,1.50535,1.50925,1.50495,1.50785,537200000.0
2009-01-08 09:00:00,1.5079,1.508,1.50645,1.5069,380899999.0
2009-01-08 09:05:00,1.50695,1.50815,1.50655,1.50655,434400000.0
2009-01-08 09:10:00,1.50665,1.5072,1.5062,1.5072,230200000.0
2009-01-08 09:15:00,1.50715,1.5084,1.5067,1.50835,349600000.0
2009-01-08 09:20:00,1.50825,1.5105,1.50805,1.50835,543300000.0
2009-01-08 09:25:00,1.5084,1.5085,1.50685,1.50765,517000000.0
2009-01-08 09:30:00,1.5076,1.5077,1.50445,1.50505,729800001.0
2009-01-08 09:35:00,1.50505,1.50605,1.5033,1.50465,913800000.0
2009-01-08 09:40:00,1.50465,1.5049,1.50135,1.5014,920363999.0
2009-01-08 09:45:00,1.5014,1.5036,1.5008,1.5034,803400000.0
2009-01-08 09:50:00,1.5034,1.5034,1.4989,1.4991,1060700000.0
2009-01-08 09:55:00,1.4991,1.50015,1.49805,1.4999,860800000.0
2009-01-08 10:00:00,1.4999,1.5019,1.4991,1.5003,926100001.0
2009-01-08 10:05:00,1.50045,1.50155,1.49985,1.5012,1289400003.0
2009-01-08 10:10:00,1.5012,1.50205,1.5005,1.50175,910800000.0
2009-01-08 10:15:00,1.50175,1.5024,1.5,1.50115,777200000.0
2009-01-08 10:20:00,1.50115,1.5015,1.50005,1.5009,717200000.0
2009-01-08 10:25:00,1.5009,1.50295,1.5006,1.5029,721800000.0
2009-01-08 10:30:00,1.503,1.5039,1.50225,1.503,1195100000.0
2009-01-08 10:35:00,1.503,1.5031,1.50095,1.50205,944400000.0
2009-01-08 10:40:00,1.5021,1.5045,1.50205,1.5043,1033700000.0
2009-01-08 10:45:00,1.50435,1.50545,1.5035,1.5045,1281300000.0
2009-01-08 10:50:00,1.5045,1.50685,1.50355,1.50655,1036000000.0
2009-01-08 10:55:00,1.50645,1.5072,1.50475,1.50555,1128900000.0
2009-01-08 11:00:00,1.5055,1.50805,1.5047,1.507,771000000.0
2009-01-08 11:05:00,1.50685,1.51035,1.5063,1.50995,1299000000.0
2009-01-08 11:10:00,1.51005,1.51075,1.50955,1.51,1078000000.0
2009-01-08 11:15:00,1.51,1.51045,1.50775,1.5079,1218500000.0
2009-01-08 11:20:00,1.5079,1.5079,1.5045,1.50475,1404700000.0
2009-01-08 11:25:00,1.50475,1.50475,1.50215,1.50275,1177700000.0
2009-01-08 11:30:00,1.50275,1.5045,1.50265,1.50435,919200000.0
2009-01-08 11:35:00,1.50435,1.50685,1.5043,1.5066,1057700000.0
2009-01-08 11:40:00,1.50655,1.5077,1.50605,1.50765,1499100000.0
2009-01-08 11:45:00,1.5076,1.5094,1.50715,1.50725,825300000.0
2009-01-08 11:50:00,1.5073,1.5074,1.50525,1.506,841600000.0
2009-01-08 11:55:00,1.50605,1.5071,1.5058,1.50645,1354600002.0
2009-01-08 12:00:00,1.5063,1.5066,1.50455,1.50475,1226800000.0
2009-01-08 12:05:00,1.5048,1.50495,1.50355,1.50415,881400000.0
2009-01-08 12:10:00,1.50415,1.50535,1.5034,1.50485,1098600001.0
2009-01-08 12:15:00,1.50485,1.50495,1.5026,1.5026,1293700000.0
2009-01-08 12:20:00,1.50255,1.5038,1.5009,1.50215,996800000.0
2009-01-08 12:25:00,1.50215,1.50395,1.502,1.5035,957300000.0
2009-01-08 12:30:00,1.5036,1.5037,1.50225,1.5033,1106000003.0
2009-01-08 12:35:00,1.5033,1.50475,1.50295,1.5042,683900000.0
2009-01-08 12:40:00,1.5042,1.50475,1.5037,1.50395,729600001.0
2009-01-08 12:45:00,1.50395,1.5055,1.50395,1.5055,842200000.0
2009-01-08 12:50:00,1.50555,1.5071,1.50555,1.50635,961600000.0
2009-01-08 12:55:00,1.50635,1.50665,1.5026,1.5064,799100000.0
2009-01-08 13:00:00,1.50645,1.5083,1.5056,1.50805,1070800000.0
2009-01-08 13:05:00,1.50815,1.50865,1.507,1.50755,857600000.0
2009-01-08 13:10:00,1.50755,1.5076,1.50675,1.507,1248400001.0
2009-01-08 13:15:00,1.507,1.507,1.50505,1.507,1415200000.0
2009-01-08 13:20:00,1.507,1.5074,1.50645,1.50725,1396400000.0
2009-01-08 13:25:00,1.50725,1.50765,1.50705,1.50765,978900000.0
2009-01-08 13:30:00,1.50765,1.50765,1.50495,1.50625,1009700000.0
2009-01-08 13:35:00,1.5062,1.50745,1.50565,1.50705,1121800000.0
2009-01-08 13:40:00,1.5071,1.5084,1.50665,1.50735,1162600000.0
2009-01-08 13:45:00,1.50715,1.5074,1.50465,1.5052,1358199999.0
2009-01-08 13:50:00,1.5051,1.50675,1.5047,1.5064,1125100001.0
2009-01-08 13:55:00,1.5064,1.50715,1.5036,1.5056,1333400000.0
2009-01-08 14:00:00,1.50505,1.5118,1.5017,1.5111,1676399999.0
2009-01-08 14:05:00,1.5112,1.51955,1.5112,1.51695,1520600000.0
2009-01-08 14:10:00,1.51695,1.5175,1.5139,1.5175,1777800001.0
2009-01-08 14:15:00,1.5175,1.52125,1.51645,1.521,1236760000.0
2009-01-08 14:20:00,1.52085,1.5241,1.5185,1.5241,1104700000.0
2009-01-08 14:25:00,1.5239,1.5266,1.52235,1.52565,1166800000.0
2009-01-08 14:30:00,1.5258,1.526,1.52265,1.52375,1167560000.0
2009-01-08 14:35:00,1.5239,1.52645,1.5227,1.5261,1175100001.0
2009-01-08 14:40:00,1.52605,1.5291,1.52525,1.52815,1164899999.0
2009-01-08 14:45:00,1.5281,1.5282,1.52375,1.52505,972500000.0
2009-01-08 14:50:00,1.52505,1.52855,1.525,1.52675,1194500004.0
2009-01-08 14:55:00,1.52655,1.52655,1.52405,1.52425,1157000000.0
2009-01-08 15:00:00,1.5243,1.5253,1.5237,1.5251,631400000.0
2009-01-08 15:05:00,1.52515,1.5254,1.5237,1.5247,1296400004.0
2009-01-08 15:10:00,1.5247,1.5257,1.52345,1.5239,966800000.0
2009-01-08 15:15:00,1.5241,1.52655,1.5241,1.52425,1254900000.0
2009-01-08 15:20:00,1.52425,1.527,1.52395,1.52645,1209700000.0
2009-01-08 15:25:00,1.5265,1.52765,1.5255,1.52665,996100000.0
2009-01-08 15:30:00,1.52705,1.53305,1.5253,1.53295,1299000001.0
2009-01-08 15:35:00,1.5332,1.5335,1.5301,1.5313,1312000000.0
2009-01-08 15:40:00,1.5313,1.53315,1.5303,1.5313,1528800000.0
2009-01-08 15:45:00,1.5313,1.53225,1.52895,1.5321,1633200001.0
2009-01-08 15:50:00,1.53205,1.5362,1.53175,1.53495,1099200002.0
2009-01-08 15:55:00,1.5349,1.5349,1.5329,1.534,1768800000.0
2009-01-08 16:00:00,1.53395,1.53605,1.53305,1.53465,1529280002.0
2009-01-08 16:05:00,1.5346,1.53735,1.53395,1.53555,1487199999.0
2009-01-08 16:10:00,1.53555,1.5361,1.5337,1.5344,1401000000.0
2009-01-08 16:15:00,1.5344,1.536,1.5337,1.5338,1547000000.0
2009-01-08 16:20:00,1.5337,1.53405,1.5316,1.5325,1588399999.0
2009-01-08 16:25:00,1.5325,1.5344,1.53195,1.5339,1338800000.0
2009-01-08 16:30:00,1.5339,1.5353,1.53275,1.5334,1333000001.0
2009-01-08 16:35:00,1.5334,1.534,1.5325,1.53255,1152600000.0
2009-01-08 16:40:00,1.5325,1.53265,1.52975,1.53215,1669600000.0
2009-01-08 16:45:00,1.53215,1.5322,1.528,1.529,1680100000.0
2009-01-08 16:50:00,1.529,1.52925,1.5225,1.52395,1421000000.0
2009-01-08 16:55:00,1.52395,1.5254,1.52255,1.5247,1014100000.0
2009-01-08 17:00:00,1.5248,1.5249,1.5183,1.5217,1415000000.0
2009-01-08 17:05:00,1.5218,1.52465,1.5217,1.5233,1288400000.0
2009-01-08 17:10:00,1.52315,1.5243,1.5212,1.5242,922800000.0
2009-01-08 17:15:00,1.5242,1.5262,1.5239,1.5243,771800000.0
2009-01-08 17:20:00,1.5242,1.5242,1.52005,1.52055,921480000.0
2009-01-08 17:25:00,1.52055,1.524,1.52045,1.52355,769550000.0
2009-01-08 17:30:00,1.5235,1.52375,1.52165,1.52275,561400000.0
2009-01-08 17:35:00,1.5228,1.52425,1.5219,1.52425,968000000.0
2009-01-08 17:40:00,1.52425,1.5251,1.52065,1.52065,1530100000.0
2009-01-08 17:45:00,1.52065,1.52065,1.5176,1.52,1170400000.0
2009-01-08 17:50:00,1.52,1.52005,1.51685,1.5172,898800000.0
2009-01-08 17:55:00,1.5172,1.51995,1.5161,1.51995,832300000.0
2009-01-08 18:00:00,1.51995,1.52445,1.51935,1.52195,1521580000.0
2009-01-08 18:05:00,1.522,1.52255,1.52075,1.52255,1231999999.0
2009-01-08 18:10:00,1.52245,1.5227,1.52075,1.5215,1075600000.0
2009-01-08 18:15:00,1.52145,1.5226,1.52065,1.5216,1072000000.0
2009-01-08 18:20:00,1.5216,1.5228,1.5205,1.5208,1298200000.0
2009-01-08 18:25:00,1.52085,1.52085,1.51615,1.51755,1202400000.0
2009-01-08 18:30:00,1.5175,1.5197,1.5162,1.5166,1087600000.0
2009-01-08 18:35:00,1.5166,1.51695,1.5122,1.51355,1102300000.0
2009-01-08 18:40:00,1.5135,1.51755,1.5134,1.5175,839500000.0
2009-01-08 18:45:00,1.5175,1.51765,1.51415,1.5163,730300000.0
2009-01-08 18:50:00,1.5163,1.51705,1.51375,1.516,753200000.0
2009-01-08 18:55:00,1.51625,1.51965,1.5157,1.5186,777000000.0
2009-01-08 19:00:00,1.5186,1.5191,1.5175,1.51795,1218800000.0
2009-01-08 19:05:00,1.51785,1.5189,1.51705,1.51705,551600000.0
2009-01-08 19:10:00,1.51705,1.5189,1.517,1.51845,321200000.0
2009-01-08 19:15:00,1.51845,1.5189,1.5161,1.51645,576800000.0
2009-01-08 19:20:00,1.51645,1.51725,1.5163,1.51655,628800000.0
2009-01-08 19:25:00,1.5165,1.51845,1.5165,1.51845,568600000.0
2009-01-08 19:30:00,1.51835,1.5205,1.51835,1.51855,501400000.0
2009-01-08 19:35:00,1.51855,1.52045,1.5185,1.52045,465200000.0
2009-01-08 19:40:00,1.52045,1.5232,1.52045,1.52295,697399999.0
2009-01-08 19:45:00,1.52295,1.52295,1.5212,1.5212,722400000.0
2009-01-08 19:50:00,1.5212,1.5212,1.5195,1.521,878200000.0
2009-01-08 19:55:00,1.521,1.5231,1.52015,1.52015,477000000.0
2009-01-08 20:00:00,1.5201,1.52055,1.5193,1.5198,476700000.0
2009-01-08 20:05:00,1.51985,1.52135,1.51945,1.5212,435000000.0
2009-01-08 20:10:00,1.5212,1.52155,1.5205,1.521,487800000.0
2009-01-08 20:15:00,1.52095,1.52125,1.52,1.5201,329800000.0
2009-01-08 20:20:00,1.5201,1.52025,1.51905,1.5197,493600000.0
2009-01-08 20:25:00,1.51985,1.51995,1.5192,1.5193,146400000.0
2009-01-08 20:30:00,1.5193,1.51965,1.51905,1.51935,286500000.0
2009-01-08 20:35:00,1.51945,1.5195,1.51835,1.51845,652800000.0
2009-01-08 20:40:00,1.5185,1.51875,1.51785,1.5184,663600000.0
2009-01-08 20:45:00,1.5184,1.51845,1.51695,1.5174,682900000.0
2009-01-08 20:50:00,1.5174,1.5179,1.51625,1.5166,718800000.0
2009-01-08 20:55:00,1.5166,1.51795,1.51645,1.5178,481400000.0
2009-01-08 21:00:00,1.5177,1.51865,1.5162,1.5162,397600000.0
2009-01-08 21:05:00,1.51625,1.5176,1.51625,1.517,262000000.0
2009-01-08 21:10:00,1.5172,1.5178,1.51675,1.5171,216600000.0
2009-01-08 21:15:00,1.5171,1.5184,1.5171,1.51805,563000000.0
2009-01-08 21:20:00,1.51805,1.5189,1.51785,1.51845,702800000.0
2009-01-08 21:25:00,1.51845,1.51865,1.5183,1.5185,212600000.0
2009-01-08 21:30:00,1.5185,1.5188,1.5182,1.5184,79400000.0
2009-01-08 21:35:00,1.5184,1.5186,1.51825,1.5185,82600000.0
2009-01-08 21:40:00,1.5185,1.5197,1.5184,1.51935,164400000.0
2009-01-08 21:45:00,1.51945,1.51965,1.51935,1.5195,169200000.0
2009-01-08 21:50:00,1.51955,1.5223,1.5193,1.5223,310200000.0
2009-01-08 21:55:00,1.52255,1.5239,1.522,1.5225,748800000.0
2009-01-08 22:00:00,1.5225,1.5241,1.5218,1.5241,667500000.0
2009-01-08 22:05:00,1.52405,1.52405,1.52305,1.5231,413400000.0
2009-01-08 22:10:00,1.52315,1.5233,1.52245,1.5226,107200000.0
2009-01-08 22:15:00,1.5226,1.5226,1.52155,1.52155,151000000.0
2009-01-08 22:20:00,1.52155,1.52275,1.52115,1.52215,326400000.0
2009-01-08 22:25:00,1.5222,1.52255,1.52155,1.5221,235400000.0
2009-01-08 22:30:00,1.5223,1.52255,1.5215,1.52155,429800001.0
2009-01-08 22:35:00,1.52155,1.52185,1.521,1.52105,141200000.0
2009-01-08 22:40:00,1.52105,1.5236,1.5207,1.52325,402700000.0
2009-01-08 22:45:00,1.5234,1.52365,1.5213,1.52155,357000000.0
2009-01-08 22:50:00,1.52155,1.5241,1.52155,1.5238,350100000.0
2009-01-08 22:55:00,1.524,1.52445,1.5237,1.5239,228800000.0
2009-01-08 23:00:00,1.524,1.52465,1.5237,1.524,264600000.0
2009-01-08 23:05:00,1.5243,1.5243,1.52365,1.52425,367200000.0
2009-01-08 23:10:00,1.52425,1.52465,1.52425,1.52445,73400000.0
2009-01-08 23:15:00,1.5243,1.52455,1.5239,1.5243,92000000.0
2009-01-08 23:20:00,1.5243,1.5243,1.524,1.52405,94400000.0
2009-01-08 23:25:00,1.52415,1.52415,1.5234,1.5235,225800000.0
2009-01-08 23:30:00,1.5235,1.52375,1.5212,1.52255,409600000.0
2009-01-08 23:35:00,1.52255,1.5232,1.522,1.5232,194800000.0
2009-01-08 23:40:00,1.5232,1.5232,1.52215,1.52225,126800000.0
2009-01-08 23:45:00,1.5224,1.52265,1.52195,1.52245,93400000.0
2009-01-08 23:50:00,1.5226,1.52275,1.5221,1.52255,123800000.0
2009-01-08 23:55:00,1.52255,1.52275,1.52145,1.52145,289200000.0
2009-01-09 00:00:00,1.5214,1.5226,1.52105,1.52165,110600000.0
2009-01-09 00:05:00,1.5217,1.522,1.5207,1.5217,132500000.0
2009-01-09 00:10:00,1.5219,1.52255,1.52155,1.5218,116800000.0
2009-01-09 00:15:00,1.5217,1.52245,1.5217,1.52245,184000000.0
2009-01-09 00:20:00,1.5227,1.52475,1.5227,1.52435,82200000.0
2009-01-09 00:25:00,1.52415,1.5244,1.5225,1.52295,181200001.0
2009-01-09 00:30:00,1.5233,1.52375,1.52235,1.52235,123200000.0
2009-01-09 00:35:00,1.52255,1.52255,1.52235,1.52235,53200000.0
2009-01-09 00:40:00,1.52245,1.52296,1.52235,1.5228,38800000.0
2009-01-09 00:45:00,1.52275,1.52285,1.5221,1.52265,71400000.0
2009-01-09 00:50:00,1.52255,1.52293,1.52197,1.52293,105800000.0
2009-01-09 00:55:00,1.52205,1.52265,1.52202,1.52244,100800000.0
2009-01-09 01:00:00,1.52265,1.52265,1.52207,1.52222,96000000.0
2009-01-09 01:05:00,1.5221,1.5225,1.52165,1.52245,59600000.0
2009-01-09 01:10:00,1.52255,1.5234,1.52235,1.5233,80800000.0
2009-01-09 01:15:00,1.52295,1.52355,1.52295,1.52345,77200000.0
2009-01-09 01:20:00,1.5235,1.52365,1.5217,1.52205,83400000.0
2009-01-09 01:25:00,1.52225,1.52225,1.5221,1.52215,46600000.0
2009-01-09 01:30:00,1.52235,1.52235,1.5217,1.5219,43000000.0
2009-01-09 01:35:00,1.5221,1.5228,1.52195,1.5228,141600000.0
2009-01-09 01:40:00,1.5229,1.5234,1.52205,1.52265,154800000.0
2009-01-09 01:45:00,1.52275,1.52275,1.52245,1.52265,34400000.0
2009-01-09 01:50:00,1.52265,1.52295,1.52255,1.52265,33800000.0
2009-01-09 01:55:00,1.5226,1.52275,1.52166,1.52205,51000000.0
2009-01-09 02:00:00,1.5221,1.52235,1.5213,1.5217,54400000.0
2009-01-09 02:05:00,1.52165,1.5217,1.5197,1.5202,211400000.0
2009-01-09 02:10:00,1.52025,1.52025,1.5187,1.51885,114200000.0
2009-01-09 02:15:00,1.51885,1.51885,1.5181,1.51815,60400000.0
2009-01-09 02:20:00,1.51815,1.51855,1.51815,1.51835,45200000.0
2009-01-09 02:25:00,1.51835,1.51985,1.51835,1.5198,251600000.0
2009-01-09 02:30:00,1.51975,1.51975,1.51895,1.51905,182800000.0
2009-01-09 02:35:00,1.51915,1.51935,1.51835,1.5186,174400000.0
2009-01-09 02:40:00,1.51855,1.51985,1.51855,1.51975,165800000.0
2009-01-09 02:45:00,1.51975,1.51975,1.5182,1.51825,166000000.0
2009-01-09 02:50:00,1.51825,1.51825,1.5172,1.51805,161000000.0
2009-01-09 02:55:00,1.51825,1.51855,1.51795,1.51855,115200000.0
2009-01-09 03:00:00,1.5186,1.5194,1.5184,1.51845,175200000.0
2009-01-09 03:05:00,1.5185,1.5194,1.51845,1.5191,131400000.0
2009-01-09 03:10:00,1.5192,1.5196,1.5188,1.519,67800000.0
2009-01-09 03:15:00,1.51915,1.51935,1.5185,1.5186,59400000.0
2009-01-09 03:20:00,1.51865,1.51875,1.5181,1.51815,154800000.0
2009-01-09 03:25:00,1.5181,1.51905,1.5181,1.5187,190800000.0
2009-01-09 03:30:00,1.5187,1.5195,1.51835,1.5193,99200000.0
2009-01-09 03:35:00,1.51895,1.51945,1.51815,1.51815,68000000.0
2009-01-09 03:40:00,1.5181,1.5192,1.51775,1.51875,216800000.0
2009-01-09 03:45:00,1.5188,1.5195,1.5187,1.5194,107800000.0
2009-01-09 03:50:00,1.51955,1.5198,1.5191,1.5196,169600000.0
2009-01-09 03:55:00,1.5196,1.5196,1.51895,1.51905,95600000.0
2009-01-09 04:00:00,1.51895,1.51935,1.51895,1.5192,62200000.0
2009-01-09 04:05:00,1.51925,1.5193,1.5188,1.5189,57400000.0
2009-01-09 04:10:00,1.51852,1.51905,1.5185,1.51855,102800000.0
2009-01-09 04:15:00,1.51855,1.5187,1.51845,1.51855,38800000.0
2009-01-09 04:20:00,1.5184,1.51895,1.5184,1.51895,42800000.0
2009-01-09 04:25:00,1.519,1.51965,1.51895,1.5195,85800000.0
2009-01-09 04:30:00,1.5196,1.51995,1.5193,1.5199,96600000.0
2009-01-09 04:35:00,1.5198,1.52045,1.5191,1.5194,423800000.0
2009-01-09 04:40:00,1.5194,1.51965,1.51875,1.51875,83800000.0
2009-01-09 04:45:00,1.5187,1.5195,1.5187,1.5192,51600000.0
2009-01-09 04:50:00,1.5192,1.5194,1.51775,1.5181,164600000.0
2009-01-09 04:55:00,1.51815,1.51835,1.51769,1.51795,169200000.0
2009-01-09 05:00:00,1.5179,1.5179,1.51675,1.5175,222000000.0
2009-01-09 05:05:00,1.51692,1.5181,1.51686,1.51785,117800000.0
2009-01-09 05:10:00,1.5178,1.51945,1.5176,1.51925,289400000.0
2009-01-09 05:15:00,1.5193,1.5193,1.51865,1.5188,52400000.0
2009-01-09 05:20:00,1.51875,1.51905,1.51845,1.5185,97600000.0
2009-01-09 05:25:00,1.51845,1.51845,1.51685,1.5172,239800000.0
2009-01-09 05:30:00,1.5172,1.5177,1.5164,1.51735,470700000.0
2009-01-09 05:35:00,1.5173,1.5177,1.51685,1.5177,158400000.0
2009-01-09 05:40:00,1.51765,1.5181,1.51765,1.51787,93000000.0
2009-01-09 05:45:00,1.51805,1.51815,1.51775,1.5178,140200000.0
2009-01-09 05:50:00,1.5179,1.5179,1.51765,1.51785,225800000.0
2009-01-09 05:55:00,1.51785,1.518,1.51765,1.5179,134400000.0
2009-01-09 06:00:00,1.518,1.51835,1.51782,1.51815,210600000.0
2009-01-09 06:05:00,1.51815,1.51828,1.51783,1.51785,205400000.0
2009-01-09 06:10:00,1.5181,1.51845,1.5181,1.51835,42800000.0
2009-01-09 06:15:00,1.51822,1.51885,1.5181,1.51835,131200000.0
2009-01-09 06:20:00,1.51835,1.51865,1.51813,1.51845,343600000.0
2009-01-09 06:25:00,1.51845,1.51925,1.51835,1.51875,129000000.0
2009-01-09 06:30:00,1.51875,1.51905,1.51825,1.51845,101800000.0
2009-01-09 06:35:00,1.5186,1.51865,1.51835,1.51855,79800000.0
2009-01-09 06:40:00,1.5186,1.51905,1.5184,1.51855,99000000.0
2009-01-09 06:45:00,1.51845,1.51855,1.51797,1.51855,255400000.0
2009-01-09 06:50:00,1.51855,1.5187,1.51845,1.5185,90200000.0
2009-01-09 06:55:00,1.51855,1.51865,1.5185,1.51855,187400000.0
2009-01-09 07:00:00,1.51855,1.51865,1.51855,1.51865,213600000.0
2009-01-09 07:05:00,1.51855,1.51895,1.51855,1.51885,127000000.0
2009-01-09 07:10:00,1.51858,1.5196,1.5185,1.5194,285200000.0
2009-01-09 07:15:00,1.51935,1.52015,1.51935,1.5201,479400000.0
2009-01-09 07:20:00,1.52,1.5205,1.5195,1.51955,66400000.0
2009-01-09 07:25:00,1.5196,1.5207,1.5194,1.5202,139800000.0
2009-01-09 07:30:00,1.5201,1.5207,1.5199,1.5199,162200000.0
2009-01-09 07:35:00,1.5198,1.5198,1.5194,1.51955,61000000.0
2009-01-09 07:40:00,1.5196,1.51975,1.51915,1.5194,204200000.0
2009-01-09 07:45:00,1.5194,1.51965,1.51865,1.51895,203800000.0
2009-01-09 07:50:00,1.519,1.51905,1.51885,1.51895,50600000.0
2009-01-09 07:55:00,1.51895,1.5191,1.51895,1.51895,61400000.0
2009-01-09 08:00:00,1.51895,1.5195,1.51895,1.5193,217200000.0
2009-01-09 08:05:00,1.51935,1.5196,1.5192,1.5196,133600000.0
2009-01-09 08:10:00,1.5196,1.52045,1.5195,1.5198,73600000.0
2009-01-09 08:15:00,1.51985,1.5202,1.5195,1.51965,344500000.0
2009-01-09 08:20:00,1.5196,1.52045,1.5195,1.52025,100000000.0
2009-01-09 08:25:00,1.52025,1.52105,1.5201,1.52105,117800000.0
2009-01-09 08:30:00,1.5213,1.5213,1.5203,1.52115,141000000.0
2009-01-09 08:35:00,1.52115,1.52115,1.5201,1.52035,243000000.0
2009-01-09 08:40:00,1.52035,1.52055,1.5202,1.52055,108200000.0
2009-01-09 08:45:00,1.52065,1.52205,1.5206,1.5218,384600000.0
2009-01-09 08:50:00,1.5218,1.5235,1.5218,1.52315,472800000.0
2009-01-09 08:55:00,1.52315,1.5233,1.5219,1.5221,366600000.0
2009-01-09 09:00:00,1.52215,1.52415,1.52215,1.52415,396200000.0
2009-01-09 09:05:00,1.52385,1.52445,1.5234,1.52435,336300000.0
2009-01-09 09:10:00,1.52435,1.52435,1.5232,1.52325,381200000.0
2009-01-09 09:15:00,1.5233,1.52455,1.52315,1.5245,392500000.0
2009-01-09 09:20:00,1.5245,1.52735,1.52445,1.5267,481000000.0
2009-01-09 09:25:00,1.52675,1.52675,1.5253,1.5257,516200000.0
2009-01-09 09:30:00,1.52585,1.52665,1.52455,1.52475,631100000.0
2009-01-09 09:35:00,1.52475,1.5254,1.52445,1.52445,333100000.0
2009-01-09 09:40:00,1.52445,1.52495,1.52445,1.5246,333400000.0
2009-01-09 09:45:00,1.52455,1.52475,1.5241,1.52435,403500000.0
2009-01-09 09:50:00,1.52435,1.52435,1.5228,1.52285,1074300000.0
2009-01-09 09:55:00,1.5228,1.5233,1.52235,1.5232,462500000.0
2009-01-09 10:00:00,1.5232,1.5246,1.5232,1.5241,549200000.0
2009-01-09 10:05:00,1.524,1.52425,1.5239,1.52415,757600000.0
2009-01-09 10:10:00,1.52415,1.52575,1.5238,1.5255,694600000.0
2009-01-09 10:15:00,1.5254,1.52695,1.52475,1.5265,1216700000.0
2009-01-09 10:20:00,1.5263,1.5267,1.52495,1.52525,800000000.0
2009-01-09 10:25:00,1.52525,1.5256,1.5245,1.52485,841100000.0
2009-01-09 10:30:00,1.5248,1.52505,1.51935,1.51975,969700000.0
2009-01-09 10:35:00,1.5199,1.5213,1.5199,1.5207,889700000.0
2009-01-09 10:40:00,1.52075,1.5217,1.5205,1.5205,872700000.0
2009-01-09 10:45:00,1.52055,1.52085,1.5179,1.52085,1080400000.0
2009-01-09 10:50:00,1.52085,1.52135,1.51855,1.51905,982000000.0
2009-01-09 10:55:00,1.51905,1.5194,1.51735,1.51755,1083500000.0
2009-01-09 11:00:00,1.51755,1.51815,1.5173,1.51765,952000000.0
2009-01-09 11:05:00,1.5175,1.51905,1.5175,1.5186,755600000.0
2009-01-09 11:10:00,1.51855,1.51865,1.5168,1.5174,1116500000.0
2009-01-09 11:15:00,1.5174,1.5179,1.5137,1.51515,1399010000.0
2009-01-09 11:20:00,1.51515,1.5155,1.51215,1.51445,1443100000.0
2009-01-09 11:25:00,1.5144,1.5159,1.5143,1.51495,708500000.0
2009-01-09 11:30:00,1.5148,1.51525,1.5115,1.5149,601200000.0
2009-01-09 11:35:00,1.51485,1.51675,1.51475,1.51655,989400000.0
2009-01-09 11:40:00,1.5166,1.5166,1.5144,1.5145,837000000.0
2009-01-09 11:45:00,1.5145,1.5149,1.51385,1.5149,685800000.0
2009-01-09 11:50:00,1.51495,1.5178,1.51485,1.51765,515360000.0
2009-01-09 11:55:00,1.51755,1.5196,1.51695,1.5175,518700000.0
2009-01-09 12:00:00,1.5176,1.52145,1.51755,1.521,659000000.0
2009-01-09 12:05:00,1.52065,1.5208,1.51935,1.51935,858000000.0
2009-01-09 12:10:00,1.51935,1.52035,1.51845,1.52025,738399999.0
2009-01-09 12:15:00,1.5202,1.52155,1.5194,1.5214,672600000.0
2009-01-09 12:20:00,1.5212,1.52365,1.52095,1.52235,1348600001.0
2009-01-09 12:25:00,1.52235,1.5243,1.5222,1.5236,872900000.0
2009-01-09 12:30:00,1.5236,1.52625,1.52215,1.52395,1370800000.0
2009-01-09 12:35:00,1.52405,1.5243,1.5229,1.52375,974599999.0
2009-01-09 12:40:00,1.5237,1.52545,1.52335,1.5239,865400000.0
2009-01-09 12:45:00,1.5239,1.52695,1.5238,1.5251,1322400000.0
2009-01-09 12:50:00,1.5251,1.52705,1.52475,1.526,1290800000.0
2009-01-09 12:55:00,1.526,1.5277,1.52555,1.5256,1092000000.0
2009-01-09 13:00:00,1.5256,1.5266,1.5249,1.52515,1167400000.0
2009-01-09 13:05:00,1.52515,1.52705,1.525,1.526,890900000.0
2009-01-09 13:10:00,1.526,1.5275,1.526,1.52645,564000000.0
2009-01-09 13:15:00,1.52645,1.52705,1.5254,1.5258,1026300000.0
2009-01-09 13:20:00,1.5258,1.52635,1.52405,1.5254,1311900001.0
2009-01-09 13:25:00,1.5254,1.52635,1.52525,1.5254,890600000.0
2009-01-09 13:30:00,1.5254,1.52565,1.5251,1.5256,709200000.0
2009-01-09 13:35:00,1.52565,1.52645,1.52525,1.5256,908100000.0
2009-01-09 13:40:00,1.52555,1.52575,1.5234,1.5251,962000000.0
2009-01-09 13:45:00,1.5251,1.5251,1.5224,1.52295,960400000.0
2009-01-09 13:50:00,1.52285,1.5254,1.5225,1.5241,673000000.0
2009-01-09 13:55:00,1.52425,1.52905,1.52415,1.529,738900000.0
2009-01-09 14:00:00,1.52895,1.52955,1.528,1.52925,929310000.0
2009-01-09 14:05:00,1.5292,1.53185,1.5288,1.53185,892399999.0
2009-01-09 14:10:00,1.53185,1.53245,1.53045,1.5313,1599400000.0
2009-01-09 14:15:00,1.5314,1.53245,1.5298,1.5299,1410000000.0
2009-01-09 14:20:00,1.53,1.5321,1.52925,1.5309,1733500000.0
2009-01-09 14:25:00,1.531,1.53265,1.53095,1.5313,1602600000.0
2009-01-09 14:30:00,1.53135,1.5337,1.53125,1.53365,1479500000.0
2009-01-09 14:35:00,1.5337,1.53425,1.5334,1.5341,622900000.0
2009-01-09 14:40:00,1.534,1.53475,1.53255,1.5333,1054200000.0
2009-01-09 14:45:00,1.53325,1.5337,1.53215,1.53225,1196880000.0
2009-01-09 14:50:00,1.53225,1.5336,1.53135,1.53145,1326200000.0
2009-01-09 14:55:00,1.53145,1.53305,1.53125,1.5315,1006200000.0
2009-01-09 15:00:00,1.5315,1.532,1.5313,1.5313,850800000.0
2009-01-09 15:05:00,1.53135,1.53155,1.53035,1.53125,1009800000.0
2009-01-09 15:10:00,1.53125,1.53125,1.52835,1.5293,1163360000.0
2009-01-09 15:15:00,1.5293,1.53065,1.52885,1.53,1527320000.0
2009-01-09 15:20:00,1.5302,1.53145,1.52905,1.53075,1147280000.0
2009-01-09 15:25:00,1.53075,1.53235,1.52935,1.5295,675440000.0
2009-01-09 15:30:00,1.52975,1.53455,1.5268,1.5285,681360000.0
2009-01-09 15:35:00,1.52865,1.53235,1.5281,1.52955,660060000.0
2009-01-09 15:40:00,1.52955,1.53005,1.5249,1.526,689280000.0
2009-01-09 15:45:00,1.52595,1.5268,1.51975,1.5217,743420000.0
2009-01-09 15:50:00,1.5217,1.52365,1.5195,1.5228,721629999.0
2009-01-09 15:55:00,1.52275,1.5256,1.5225,1.5225,760060000.0
2009-01-09 16:00:00,1.52255,1.5237,1.52025,1.5215,866780000.0
2009-01-09 16:05:00,1.5215,1.523,1.52025,1.5219,631160000.0
2009-01-09 16:10:00,1.5218,1.52335,1.52085,1.5221,872260000.0
2009-01-09 16:15:00,1.5221,1.5246,1.52125,1.5244,908360000.0
2009-01-09 16:20:00,1.52445,1.5246,1.5222,1.52305,610500000.0
2009-01-09 16:25:00,1.523,1.5234,1.52045,1.52275,768980000.0
2009-01-09 16:30:00,1.5227,1.52285,1.5183,1.51915,1016800000.0
2009-01-09 16:35:00,1.51915,1.51935,1.5162,1.51635,969860000.0
2009-01-09 16:40:00,1.51635,1.51745,1.5148,1.51745,702320000.0
2009-01-09 16:45:00,1.5173,1.5187,1.5155,1.51845,629980000.0
2009-01-09 16:50:00,1.51845,1.51895,1.5161,1.51615,776400000.0
2009-01-09 16:55:00,1.51615,1.51685,1.51275,1.5147,688700000.0
2009-01-09 17:00:00,1.5148,1.5152,1.51345,1.515,845500000.0
2009-01-09 17:05:00,1.5149,1.5155,1.5139,1.5146,873500000.0
2009-01-09 17:10:00,1.5146,1.51815,1.5141,1.51785,891400000.0
2009-01-09 17:15:00,1.5178,1.51855,1.5163,1.5164,1009200000.0
2009-01-09 17:20:00,1.5164,1.518,1.5164,1.5175,540800000.0
2009-01-09 17:25:00,1.5175,1.5176,1.51555,1.5157,814900000.0
2009-01-09 17:30:00,1.5157,1.5162,1.51305,1.5148,813400000.0
2009-01-09 17:35:00,1.5148,1.51495,1.51355,1.5147,641300000.0
2009-01-09 17:40:00,1.5147,1.5161,1.51395,1.516,731800000.0
2009-01-09 17:45:00,1.516,1.5166,1.5144,1.5165,526000000.0
2009-01-09 17:50:00,1.51655,1.51915,1.5163,1.5187,688600000.0
2009-01-09 17:55:00,1.5187,1.5232,1.5185,1.5231,899600000.0
2009-01-09 18:00:00,1.5231,1.5231,1.521,1.52165,784300000.0
2009-01-09 18:05:00,1.5216,1.5222,1.52105,1.52175,754700000.0
2009-01-09 18:10:00,1.52165,1.52465,1.52125,1.5214,527000000.0
2009-01-09 18:15:00,1.5216,1.5222,1.52,1.52115,468000000.0
2009-01-09 18:20:00,1.52105,1.5264,1.5209,1.52585,470500000.0
2009-01-09 18:25:00,1.5259,1.52625,1.52245,1.52375,610400000.0
2009-01-09 18:30:00,1.52375,1.5262,1.52355,1.52585,568430000.0
2009-01-09 18:35:00,1.52585,1.52855,1.5254,1.5266,910400000.0
2009-01-09 18:40:00,1.5266,1.52815,1.5266,1.52705,623900000.0
2009-01-09 18:45:00,1.52705,1.52705,1.524,1.5241,519400000.0
2009-01-09 18:50:00,1.52405,1.5248,1.52065,1.52265,571200000.0
2009-01-09 18:55:00,1.5227,1.5237,1.52155,1.52365,708730000.0
2009-01-09 19:00:00,1.52365,1.52385,1.5228,1.5228,519700000.0
2009-01-09 19:05:00,1.5228,1.52325,1.52205,1.5232,500500000.0
2009-01-09 19:10:00,1.5232,1.5254,1.52315,1.52415,494600000.0
2009-01-09 19:15:00,1.52415,1.5242,1.5217,1.5217,589200000.0
2009-01-09 19:20:00,1.5217,1.5227,1.521,1.52115,675000000.0
2009-01-09 19:25:00,1.52115,1.52295,1.519,1.5192,564000000.0
2009-01-09 19:30:00,1.5192,1.5207,1.5186,1.52005,441200000.0
2009-01-09 19:35:00,1.52005,1.52005,1.5189,1.51905,293900000.0
2009-01-09 19:40:00,1.51905,1.51905,1.51485,1.5157,522800000.0
2009-01-09 19:45:00,1.5158,1.51635,1.51505,1.51605,491400000.0
2009-01-09 19:50:00,1.5161,1.51775,1.516,1.5169,460200000.0
2009-01-09 19:55:00,1.51695,1.51715,1.5157,1.51595,475300000.0
2009-01-09 20:00:00,1.516,1.5174,1.5158,1.5173,277000000.0
2009-01-09 20:05:00,1.5173,1.5176,1.51575,1.51665,394500000.0
2009-01-09 20:10:00,1.51675,1.51755,1.5161,1.51625,147900000.0
2009-01-09 20:15:00,1.5162,1.5162,1.5144,1.51515,286000000.0
2009-01-09 20:20:00,1.5153,1.5158,1.51405,1.51455,231000000.0
2009-01-09 20:25:00,1.51455,1.51525,1.51415,1.51525,239800000.0
2009-01-09 20:30:00,1.5153,1.51615,1.51415,1.5143,328100000.0
2009-01-09 20:35:00,1.51435,1.51465,1.5127,1.5131,283900000.0
2009-01-09 20:40:00,1.5132,1.51465,1.51305,1.51425,232300000.0
2009-01-09 20:45:00,1.5142,1.5144,1.51355,1.51415,137800000.0
2009-01-09 20:50:00,1.51405,1.51495,1.5139,1.51495,335200000.0
2009-01-09 20:55:00,1.51495,1.5152,1.5144,1.515,187800000.0
2009-01-09 21:00:00,1.51505,1.5156,1.51495,1.5152,164200000.0
2009-01-09 21:05:00,1.51515,1.51765,1.51515,1.5172,224600000.0
2009-01-09 21:10:00,1.51725,1.5173,1.51645,1.5166,182200000.0
2009-01-09 21:15:00,1.5166,1.51675,1.51645,1.51665,94600000.0
2009-01-09 21:20:00,1.51665,1.5167,1.51495,1.5152,171400000.0
2009-01-09 21:25:00,1.51515,1.5156,1.5136,1.51375,198800000.0
2009-01-09 21:30:00,1.5138,1.51435,1.5133,1.5136,334400000.0
2009-01-09 21:35:00,1.5137,1.5139,1.51345,1.51375,222400000.0
2009-01-09 21:40:00,1.5137,1.514,1.513,1.5136,220300000.0
2009-01-09 21:45:00,1.5136,1.5139,1.5127,1.51295,295400000.0
2009-01-09 21:50:00,1.513,1.5138,1.513,1.5138,63600000.0
2009-01-09 21:55:00,1.51375,1.5138,1.51315,1.5132,194400000.0
2009-01-09 22:00:00,1.5132,1.51435,1.51315,1.51435,207800000.0
2009-01-09 22:05:00,1.5144,1.5144,1.51405,1.5141,206000000.0
2009-01-09 22:10:00,1.51415,1.51415,1.5131,1.5137,204600000.0
2009-01-09 22:15:00,1.5138,1.5144,1.5136,1.5139,350800000.0
2009-01-09 22:20:00,1.5139,1.5144,1.5138,1.5142,202000000.0
2009-01-09 22:25:00,1.5142,1.5144,1.5137,1.51405,304800000.0
2009-01-09 22:30:00,1.51365,1.51445,1.5135,1.514,284600000.0
2009-01-09 22:35:00,1.51395,1.51415,1.51355,1.5136,116000000.0
2009-01-09 22:40:00,1.5136,1.51475,1.51325,1.51465,210000000.0
2009-01-09 22:45:00,1.51465,1.515,1.51425,1.5148,201200000.0
2009-01-09 22:50:00,1.5148,1.51675,1.5147,1.51665,297600000.0
2009-01-09 22:55:00,1.5165,1.51695,1.5161,1.5166,360400000.0
2009-01-09 23:00:00,1.5166,1.5167,1.5158,1.5159,211400000.0
2009-01-09 23:05:00,1.5159,1.51865,1.51575,1.51835,335600000.0
2009-01-09 23:10:00,1.51825,1.5188,1.51665,1.51725,274600000.0
2009-01-09 23:15:00,1.5174,1.5182,1.5169,1.51805,140800000.0
2009-01-09 23:20:00,1.51805,1.51825,1.51741,1.51765,68000000.0
2009-01-09 23:25:00,1.5176,1.5177,1.5172,1.5176,179600000.0
2009-01-09 23:30:00,1.5176,1.5176,1.5158,1.516,260000000.0
2009-01-09 23:35:00,1.51605,1.517,1.51545,1.5166,273600000.0
2009-01-09 23:40:00,1.5166,1.5173,1.5161,1.51685,316800000.0
2009-01-09 23:45:00,1.51685,1.517,1.5165,1.5166,207400000.0
2009-01-09 23:50:00,1.5166,1.51695,1.516,1.51615,354600000.0
2009-01-09 23:55:00,1.51615,1.51655,1.51555,1.51615,306600000.0
2009-01-12 00:00:00,1.5068,1.5072,1.5052,1.5065,612000000.0
2009-01-12 00:05:00,1.5066,1.5067,1.5054,1.5063,612000000.0
2009-01-12 00:10:00,1.5062,1.5112,1.506,1.5096,612000000.0
2009-01-12 00:15:00,1.5098,1.5109,1.5095,1.5103,612000000.0
2009-01-12 00:20:00,1.5104,1.5108,1.5102,1.5108,612000000.0
2009-01-12 00:25:00,1.5107,1.5108,1.5102,1.5103,612000000.0
2009-01-12 00:30:00,1.5102,1.5112,1.5099,1.5112,612000000.0
2009-01-12 00:35:00,1.5111,1.5114,1.5108,1.5114,489600000.0
2009-01-12 00:40:00,1.5111,1.5115,1.5111,1.5115,244800000.0
2009-01-12 00:45:00,1.5113,1.5113,1.5105,1.5106,612000000.0
2009-01-12 00:50:00,1.5107,1.5114,1.5089,1.5089,612000000.0
2009-01-12 00:55:00,1.5088,1.5089,1.508,1.508,612000000.0
2009-01-12 01:00:00,1.5079,1.5092,1.5077,1.509,612000000.0
2009-01-12 01:05:00,1.5089,1.5094,1.5082,1.5086,612000000.0
2009-01-12 01:10:00,1.5085,1.5085,1.506,1.506,612000000.0
2009-01-12 01:15:00,1.5065,1.5079,1.5061,1.5067,612000000.0
2009-01-12 01:20:00,1.5069,1.5078,1.5062,1.5078,612000000.0
2009-01-12 01:25:00,1.5077,1.5081,1.5076,1.5078,612000000.0
2009-01-12 01:30:00,1.508,1.5082,1.5076,1.5077,612000000.0
2009-01-12 01:35:00,1.5078,1.5078,1.5063,1.507,612000000.0
2009-01-12 01:40:00,1.5067,1.5077,1.5065,1.5076,612000000.0
2009-01-12 01:45:00,1.5077,1.509,1.5076,1.5089,612000000.0
2009-01-12 01:50:00,1.5088,1.509,1.5084,1.5085,612000000.0
2009-01-12 01:55:00,1.5084,1.5093,1.5083,1.5092,612000000.0
2009-01-12 02:00:00,1.50785,1.5093,1.50775,1.50855,475000000.0
2009-01-12 02:05:00,1.5086,1.509,1.50795,1.5083,330400000.0
2009-01-12 02:10:00,1.50825,1.50825,1.50555,1.5058,199600000.0
2009-01-12 02:15:00,1.5059,1.5081,1.5059,1.50665,250200000.0
2009-01-12 02:20:00,1.50665,1.50745,1.50595,1.50745,167000000.0
2009-01-12 02:25:00,1.50745,1.50765,1.50735,1.50755,348000000.0
2009-01-12 02:30:00,1.50755,1.50775,1.50725,1.50755,151600000.0
2009-01-12 02:35:00,1.50755,1.5076,1.50595,1.5063,439300000.0
2009-01-12 02:40:00,1.50645,1.50745,1.506,1.50735,135200000.0
2009-01-12 02:45:00,1.5074,1.5087,1.5074,1.50865,207000000.0
2009-01-12 02:50:00,1.50845,1.5086,1.5083,1.50835,71200000.0
2009-01-12 02:55:00,1.5083,1.50915,1.50825,1.50875,60000000.0
2009-01-12 03:00:00,1.50875,1.5089,1.50775,1.5079,206400000.0
2009-01-12 03:05:00,1.5079,1.50865,1.50775,1.50855,182000000.0
2009-01-12 03:10:00,1.5088,1.50885,1.50812,1.50825,70800000.0
2009-01-12 03:15:00,1.50825,1.50975,1.5079,1.50975,220400000.0
2009-01-12 03:20:00,1.50975,1.50977,1.50895,1.509,106600000.0
2009-01-12 03:25:00,1.5091,1.5095,1.5089,1.5091,128000000.0
2009-01-12 03:30:00,1.5091,1.50935,1.5074,1.5075,76800000.0
2009-01-12 03:35:00,1.50755,1.50755,1.5065,1.5072,245200000.0
2009-01-12 03:40:00,1.50705,1.50885,1.50705,1.5083,255600000.0
2009-01-12 03:45:00,1.5083,1.5083,1.50795,1.5083,86000000.0
2009-01-12 03:50:00,1.50825,1.5083,1.50747,1.5078,80200000.0
2009-01-12 03:55:00,1.50775,1.50775,1.50685,1.50755,97600000.0
2009-01-12 04:00:00,1.5075,1.50875,1.50705,1.5071,195400000.0
2009-01-12 04:05:00,1.5071,1.5071,1.5069,1.5071,134600000.0
2009-01-12 04:10:00,1.5071,1.5074,1.5068,1.5069,174600000.0
2009-01-12 04:15:00,1.5071,1.5083,1.5071,1.50805,203000000.0
2009-01-12 04:20:00,1.508,1.5087,1.5079,1.50805,81200000.0
2009-01-12 04:25:00,1.508,1.508,1.5069,1.5069,84200000.0
2009-01-12 04:30:00,1.50718,1.50723,1.50684,1.5072,156400000.0
2009-01-12 04:35:00,1.5072,1.5072,1.50703,1.50715,32200000.0
2009-01-12 04:40:00,1.50715,1.5082,1.507,1.5076,177200000.0
2009-01-12 04:45:00,1.50755,1.5086,1.50725,1.5084,159400000.0
2009-01-12 04:50:00,1.5084,1.50925,1.5084,1.5092,160600000.0
2009-01-12 04:55:00,1.5092,1.50945,1.50835,1.50945,213600000.0
2009-01-12 05:00:00,1.50945,1.50945,1.50895,1.50935,119800000.0
2009-01-12 05:05:00,1.50935,1.5094,1.5084,1.50905,220800000.0
2009-01-12 05:10:00,1.50905,1.5097,1.50905,1.50965,188000000.0
2009-01-12 05:15:00,1.50965,1.51065,1.50955,1.5103,597400000.0
2009-01-12 05:20:00,1.50985,1.51055,1.5097,1.51015,179200000.0
2009-01-12 05:25:00,1.5102,1.5103,1.50855,1.5088,250600000.0
2009-01-12 05:30:00,1.5088,1.5088,1.5078,1.50805,368600000.0
2009-01-12 05:35:00,1.50795,1.50815,1.5069,1.50775,472800000.0
2009-01-12 05:40:00,1.5077,1.5082,1.507,1.5075,289400000.0
2009-01-12 05:45:00,1.5075,1.5075,1.50655,1.50715,274400000.0
2009-01-12 05:50:00,1.5072,1.50875,1.5071,1.50875,343800000.0
2009-01-12 05:55:00,1.50875,1.51,1.5082,1.5096,390400000.0
2009-01-12 06:00:00,1.50955,1.5104,1.5078,1.5084,655600000.0
2009-01-12 06:05:00,1.5085,1.50985,1.5084,1.5091,263400000.0
2009-01-12 06:10:00,1.5091,1.5091,1.50805,1.5083,190000000.0
2009-01-12 06:15:00,1.5083,1.5083,1.50738,1.50785,227000000.0
2009-01-12 06:20:00,1.5079,1.50795,1.50605,1.50655,169600000.0
2009-01-12 06:25:00,1.50655,1.50795,1.50585,1.50795,198000000.0
2009-01-12 06:30:00,1.5076,1.5086,1.50715,1.50825,310000000.0
2009-01-12 06:35:00,1.50825,1.50945,1.5079,1.50925,359400000.0
2009-01-12 06:40:00,1.50925,1.5093,1.50873,1.50885,171800000.0
2009-01-12 06:45:00,1.50885,1.5092,1.50845,1.50875,183800000.0
2009-01-12 06:50:00,1.509,1.50912,1.5086,1.509,341600000.0
2009-01-12 06:55:00,1.50905,1.50915,1.5084,1.50845,134800000.0
2009-01-12 07:00:00,1.50845,1.5089,1.50785,1.508,160400000.0
2009-01-12 07:05:00,1.50805,1.5081,1.5076,1.50805,346600000.0
2009-01-12 07:10:00,1.5081,1.50845,1.5077,1.50835,172000000.0
2009-01-12 07:15:00,1.50835,1.5086,1.50785,1.50805,95000000.0
2009-01-12 07:20:00,1.50795,1.50824,1.50795,1.50795,268800000.0
2009-01-12 07:25:00,1.50805,1.50845,1.50775,1.50795,187000000.0
2009-01-12 07:30:00,1.5079,1.50905,1.5077,1.50895,302200000.0
2009-01-12 07:35:00,1.50895,1.50925,1.50893,1.50895,251000000.0
2009-01-12 07:40:00,1.50925,1.5109,1.5088,1.51015,583400000.0
2009-01-12 07:45:00,1.51015,1.51035,1.50905,1.5093,381000000.0
2009-01-12 07:50:00,1.5093,1.5097,1.50895,1.5095,295400000.0
2009-01-12 07:55:00,1.5094,1.50995,1.50935,1.5098,108000000.0
2009-01-12 08:00:00,1.5098,1.51045,1.5093,1.5103,247600000.0
2009-01-12 08:05:00,1.51025,1.51045,1.50935,1.5096,340200000.0
2009-01-12 08:10:00,1.5096,1.50985,1.509,1.5093,234400000.0
2009-01-12 08:15:00,1.5093,1.5094,1.50845,1.50845,152200000.0
2009-01-12 08:20:00,1.50845,1.5088,1.50655,1.5071,238800000.0
2009-01-12 08:25:00,1.5072,1.50795,1.50675,1.5068,357400000.0
2009-01-12 08:30:00,1.50685,1.5071,1.506,1.50645,425400000.0
2009-01-12 08:35:00,1.50645,1.5072,1.5061,1.50655,768600000.0
2009-01-12 08:40:00,1.5065,1.5073,1.5064,1.50685,367000000.0
2009-01-12 08:45:00,1.50695,1.5077,1.5062,1.50665,567600000.0
2009-01-12 08:50:00,1.5067,1.5073,1.50635,1.50705,673200000.0
2009-01-12 08:55:00,1.5071,1.50725,1.50575,1.50655,605200000.0
2009-01-12 09:00:00,1.50645,1.5075,1.50645,1.50665,224800000.0
2009-01-12 09:05:00,1.5067,1.5072,1.50585,1.50695,584400000.0
2009-01-12 09:10:00,1.50695,1.50835,1.5065,1.5073,392000000.0
2009-01-12 09:15:00,1.5072,1.50765,1.5068,1.5075,409000000.0
2009-01-12 09:20:00,1.5075,1.50875,1.50745,1.50805,1393600000.0
2009-01-12 09:25:00,1.50805,1.5085,1.5073,1.50795,572600000.0
2009-01-12 09:30:00,1.50815,1.50815,1.5067,1.50775,1095600000.0
2009-01-12 09:35:00,1.5077,1.5082,1.50595,1.50625,1143600000.0
2009-01-12 09:40:00,1.50625,1.50825,1.50605,1.50815,614100000.0
2009-01-12 09:45:00,1.5081,1.50865,1.5067,1.50855,665600000.0
2009-01-12 09:50:00,1.5086,1.5092,1.50855,1.5092,407200000.0
2009-01-12 09:55:00,1.5092,1.51145,1.50915,1.51025,625200000.0
2009-01-12 10:00:00,1.51025,1.51135,1.50805,1.50835,1335300000.0
2009-01-12 10:05:00,1.50835,1.50835,1.50535,1.50575,1618400001.0
2009-01-12 10:10:00,1.50575,1.5073,1.50485,1.50485,1560900000.0
2009-01-12 10:15:00,1.5047,1.5047,1.50205,1.5033,1539000000.0
2009-01-12 10:20:00,1.50335,1.5047,1.50185,1.50425,1211899999.0
2009-01-12 10:25:00,1.50435,1.50455,1.49875,1.49995,1524400000.0
2009-01-12 10:30:00,1.49995,1.5002,1.4963,1.49685,1961800000.0
2009-01-12 10:35:00,1.49685,1.4977,1.49615,1.49665,1616200000.0
2009-01-12 10:40:00,1.4967,1.49715,1.4951,1.49705,1119100000.0
2009-01-12 10:45:00,1.4971,1.49825,1.49645,1.49655,1571900000.0
2009-01-12 10:50:00,1.4966,1.49675,1.4925,1.49335,1764600001.0
2009-01-12 10:55:00,1.49335,1.49465,1.49245,1.4934,1895600000.0
2009-01-12 11:00:00,1.4933,1.49565,1.49315,1.494,1544700000.0
2009-01-12 11:05:00,1.49415,1.49475,1.4927,1.4927,1846400000.0
2009-01-12 11:10:00,1.4927,1.49285,1.4908,1.4927,2131400000.0
2009-01-12 11:15:00,1.4927,1.49545,1.4927,1.49445,1672000000.0
2009-01-12 11:20:00,1.49455,1.4966,1.49355,1.4966,1660000000.0
2009-01-12 11:25:00,1.4966,1.4979,1.49655,1.4978,1422000000.0
2009-01-12 11:30:00,1.4978,1.4985,1.4957,1.49615,1928600000.0
2009-01-12 11:35:00,1.49615,1.49785,1.49605,1.49725,1320200000.0
2009-01-12 11:40:00,1.49725,1.49725,1.49585,1.49605,2196900002.0
2009-01-12 11:45:00,1.49605,1.49615,1.4952,1.4952,1577000000.0
2009-01-12 11:50:00,1.4952,1.4953,1.49225,1.49385,2147700000.0
2009-01-12 11:55:00,1.49385,1.4954,1.49385,1.4948,1587800000.0
2009-01-12 12:00:00,1.4948,1.49525,1.49445,1.4949,1140800000.0
2009-01-12 12:05:00,1.49485,1.4949,1.49315,1.4932,1342200000.0
2009-01-12 12:10:00,1.49315,1.4932,1.4916,1.49235,2243000000.0
2009-01-12 12:15:00,1.49235,1.49475,1.49215,1.4937,1442599999.0
2009-01-12 12:20:00,1.4937,1.4939,1.49225,1.49255,1400400000.0
2009-01-12 12:25:00,1.49255,1.4936,1.4917,1.4918,2247000004.0
2009-01-12 12:30:00,1.49175,1.49355,1.4916,1.4934,1952000000.0
2009-01-12 12:35:00,1.49355,1.4982,1.4932,1.4973,2655000000.0
2009-01-12 12:40:00,1.4972,1.4979,1.49555,1.4966,1805300000.0
2009-01-12 12:45:00,1.49665,1.4993,1.4962,1.498,1913800000.0
2009-01-12 12:50:00,1.498,1.4983,1.49605,1.49605,1833600000.0
2009-01-12 12:55:00,1.49605,1.49645,1.4952,1.4954,1730799999.0
2009-01-12 13:00:00,1.4954,1.49615,1.495,1.4961,2113200000.0
2009-01-12 13:05:00,1.4961,1.4961,1.4944,1.4947,1545400000.0
2009-01-12 13:10:00,1.4947,1.4953,1.4935,1.49455,1656400000.0
2009-01-12 13:15:00,1.49465,1.4956,1.4934,1.49555,1117800000.0
2009-01-12 13:20:00,1.49555,1.49705,1.4954,1.49655,1324800000.0
2009-01-12 13:25:00,1.49635,1.49635,1.494,1.49475,1582200000.0
2009-01-12 13:30:00,1.4948,1.4955,1.4942,1.4948,1393200000.0
2009-01-12 13:35:00,1.4948,1.4957,1.4947,1.49545,860000000.0
2009-01-12 13:40:00,1.4955,1.4962,1.4946,1.49545,1839200000.0
2009-01-12 13:45:00,1.49545,1.4964,1.49455,1.4956,1192400000.0
2009-01-12 13:50:00,1.4957,1.49785,1.4957,1.49655,1520600000.0
2009-01-12 13:55:00,1.4967,1.49735,1.4958,1.49595,1789000000.0
2009-01-12 14:00:00,1.49595,1.49695,1.4958,1.496,1605800000.0
2009-01-12 14:05:00,1.4959,1.49645,1.49495,1.4957,1810100000.0
2009-01-12 14:10:00,1.49575,1.5016,1.4957,1.50015,2266700000.0
2009-01-12 14:15:00,1.5001,1.5002,1.49875,1.4998,1549600000.0
2009-01-12 14:20:00,1.4998,1.5016,1.4995,1.50125,1375760000.0
2009-01-12 14:25:00,1.50125,1.50265,1.5001,1.50075,2318199999.0
2009-01-12 14:30:00,1.50075,1.5016,1.50005,1.5005,1262800000.0
2009-01-12 14:35:00,1.5005,1.5026,1.50005,1.50205,1214800000.0
2009-01-12 14:40:00,1.5021,1.5024,1.5016,1.50205,1079300000.0
2009-01-12 14:45:00,1.50215,1.5024,1.50165,1.5019,1294100000.0
2009-01-12 14:50:00,1.5019,1.50225,1.5006,1.50065,2314200000.0
2009-01-12 14:55:00,1.50065,1.50135,1.49925,1.5013,2089299999.0
2009-01-12 15:00:00,1.5013,1.5013,1.4981,1.49825,1327300000.0
2009-01-12 15:05:00,1.4979,1.4988,1.49685,1.49735,1308199999.0
2009-01-12 15:10:00,1.4973,1.49735,1.49525,1.49525,1958500000.0
2009-01-12 15:15:00,1.49525,1.4975,1.49525,1.4975,1691599999.0
2009-01-12 15:20:00,1.4975,1.49765,1.4953,1.49545,2463600000.0
2009-01-12 15:25:00,1.49545,1.49545,1.4931,1.4939,2205700000.0
2009-01-12 15:30:00,1.49395,1.4952,1.49335,1.4937,1640099999.0
2009-01-12 15:35:00,1.4937,1.49435,1.49245,1.49315,2696399999.0
2009-01-12 15:40:00,1.4932,1.4936,1.48945,1.49055,2647560000.0
2009-01-12 15:45:00,1.49055,1.4918,1.4892,1.4905,2709299998.0
2009-01-12 15:50:00,1.4905,1.4917,1.49005,1.4902,2352399999.0
2009-01-12 15:55:00,1.4903,1.4937,1.4902,1.49255,2703000002.0
2009-01-12 16:00:00,1.4925,1.49535,1.4925,1.49405,2071000000.0
2009-01-12 16:05:00,1.494,1.4948,1.4924,1.4926,2090200003.0
2009-01-12 16:10:00,1.4926,1.4926,1.48955,1.4919,2239999999.0
2009-01-12 16:15:00,1.49185,1.4919,1.48915,1.4897,2063400000.0
2009-01-12 16:20:00,1.4897,1.4906,1.4875,1.4876,2055600000.0
2009-01-12 16:25:00,1.4872,1.4894,1.48615,1.489,2093900000.0
2009-01-12 16:30:00,1.489,1.4903,1.4882,1.4889,2195800002.0
2009-01-12 16:35:00,1.489,1.49005,1.4888,1.48955,1862399999.0
2009-01-12 16:40:00,1.48955,1.4899,1.48655,1.48675,2103100000.0
2009-01-12 16:45:00,1.48675,1.4875,1.48595,1.4869,2201000000.0
2009-01-12 16:50:00,1.48695,1.48865,1.4868,1.48805,1707200000.0
2009-01-12 16:55:00,1.48805,1.48845,1.4866,1.487,1792600000.0
2009-01-12 17:00:00,1.4869,1.48745,1.4853,1.48575,2057800000.0
2009-01-12 17:05:00,1.4858,1.48765,1.4841,1.48765,2458300000.0
2009-01-12 17:10:00,1.4876,1.4878,1.485,1.4857,2117600000.0
2009-01-12 17:15:00,1.4856,1.4874,1.48355,1.4848,2227800000.0
2009-01-12 17:20:00,1.4848,1.48675,1.48415,1.48515,2169600000.0
2009-01-12 17:25:00,1.48515,1.48665,1.48405,1.4858,2198700000.0
2009-01-12 17:30:00,1.48585,1.48635,1.4841,1.4845,2071200000.0
2009-01-12 17:35:00,1.48455,1.4861,1.4831,1.48435,2169400001.0
2009-01-12 17:40:00,1.48445,1.48465,1.4836,1.48365,1395200000.0
2009-01-12 17:45:00,1.48365,1.4853,1.48275,1.4832,2306800000.0
2009-01-12 17:50:00,1.4832,1.4848,1.48285,1.48425,2391400002.0
2009-01-12 17:55:00,1.48415,1.4857,1.48275,1.4839,2237600001.0
2009-01-12 18:00:00,1.48395,1.4849,1.4837,1.48405,2079030001.0
2009-01-12 18:05:00,1.48405,1.4865,1.484,1.48535,1888800000.0
2009-01-12 18:10:00,1.48545,1.4875,1.4853,1.48565,1910600000.0
2009-01-12 18:15:00,1.4857,1.48605,1.48425,1.4855,1679000000.0
2009-01-12 18:20:00,1.4855,1.4858,1.48435,1.48545,2048400000.0
2009-01-12 18:25:00,1.4855,1.4861,1.485,1.4858,1627800000.0
2009-01-12 18:30:00,1.4858,1.4871,1.4858,1.48675,1195600000.0
2009-01-12 18:35:00,1.48665,1.48685,1.48545,1.48645,2027000000.0
2009-01-12 18:40:00,1.48645,1.48705,1.4855,1.48565,1213200000.0
2009-01-12 18:45:00,1.4856,1.4857,1.4828,1.4829,1718900000.0
2009-01-12 18:50:00,1.48285,1.48425,1.48245,1.483,1931400000.0
2009-01-12 18:55:00,1.48305,1.48305,1.48195,1.48225,1419600000.0
2009-01-12 19:00:00,1.48225,1.4843,1.4822,1.4838,1051400000.0
2009-01-12 19:05:00,1.4838,1.4854,1.48345,1.4843,837600000.0
2009-01-12 19:10:00,1.4843,1.4858,1.48385,1.48525,957200000.0
2009-01-12 19:15:00,1.4854,1.48655,1.48525,1.4863,828400000.0
2009-01-12 19:20:00,1.4863,1.4867,1.48525,1.48555,668200000.0
2009-01-12 19:25:00,1.4856,1.48565,1.48345,1.4836,811799998.0
2009-01-12 19:30:00,1.4836,1.48615,1.4835,1.48565,944400001.0
2009-01-12 19:35:00,1.48555,1.48705,1.48535,1.48675,779199999.0
2009-01-12 19:40:00,1.48675,1.48675,1.48545,1.48555,538400000.0
2009-01-12 19:45:00,1.48555,1.48575,1.48525,1.4856,365600000.0
2009-01-12 19:50:00,1.4856,1.48835,1.4855,1.4876,1589400000.0
2009-01-12 19:55:00,1.4875,1.4885,1.48725,1.4876,1220800000.0
2009-01-12 20:00:00,1.4875,1.4879,1.4864,1.4866,1032000000.0
2009-01-12 20:05:00,1.4866,1.48705,1.48585,1.4859,730000000.0
2009-01-12 20:10:00,1.4859,1.4867,1.4843,1.48435,1052000000.0
2009-01-12 20:15:00,1.4844,1.4851,1.48355,1.4837,1302800000.0
2009-01-12 20:20:00,1.48375,1.48385,1.48355,1.48365,696600001.0
2009-01-12 20:25:00,1.4837,1.48505,1.4836,1.48475,590200000.0
2009-01-12 20:30:00,1.48475,1.48505,1.4845,1.48495,461800000.0
2009-01-12 20:35:00,1.48495,1.4851,1.484,1.484,929500000.0
2009-01-12 20:40:00,1.484,1.48425,1.48315,1.4842,482800000.0
2009-01-12 20:45:00,1.4842,1.4862,1.4842,1.486,647600000.0
2009-01-12 20:50:00,1.486,1.4872,1.4857,1.48595,681800000.0
2009-01-12 20:55:00,1.48595,1.48625,1.485,1.485,487000000.0
2009-01-12 21:00:00,1.485,1.485,1.4831,1.4835,650000000.0
2009-01-12 21:05:00,1.48355,1.48475,1.4821,1.48315,697800000.0
2009-01-12 21:10:00,1.48315,1.48315,1.48115,1.4827,1034000000.0
2009-01-12 21:15:00,1.4827,1.48515,1.4827,1.48425,752000000.0
2009-01-12 21:20:00,1.48425,1.48585,1.48425,1.48585,712399999.0
2009-01-12 21:25:00,1.48585,1.487,1.48435,1.48435,1212600000.0
2009-01-12 21:30:00,1.48435,1.48475,1.4839,1.48445,552800000.0
2009-01-12 21:35:00,1.48425,1.48475,1.4832,1.4837,770399999.0
2009-01-12 21:40:00,1.4837,1.4856,1.48365,1.4851,785800000.0
2009-01-12 21:45:00,1.4851,1.48585,1.48455,1.4853,669400000.0
2009-01-12 21:50:00,1.4853,1.4853,1.4837,1.4849,760000000.0
2009-01-12 21:55:00,1.48485,1.4849,1.48375,1.48415,780400000.0
2009-01-12 22:00:00,1.4842,1.4842,1.4824,1.48265,852800001.0
2009-01-12 22:05:00,1.4826,1.4841,1.48185,1.4829,1002199999.0
2009-01-12 22:10:00,1.48285,1.483,1.48205,1.4825,763200000.0
2009-01-12 22:15:00,1.4825,1.48335,1.48235,1.483,653800000.0
2009-01-12 22:20:00,1.4831,1.484,1.48295,1.4839,494400000.0
2009-01-12 22:25:00,1.484,1.48475,1.48355,1.484,659399998.0
2009-01-12 22:30:00,1.48405,1.4841,1.48215,1.48295,263000000.0
2009-01-12 22:35:00,1.4829,1.48345,1.48285,1.48335,307600000.0
2009-01-12 22:40:00,1.48335,1.4837,1.4826,1.4829,582600000.0
2009-01-12 22:45:00,1.4829,1.4837,1.48265,1.4827,589200000.0
2009-01-12 22:50:00,1.4828,1.4831,1.48215,1.4831,580400000.0
2009-01-12 22:55:00,1.4831,1.4831,1.48135,1.4816,631600000.0
2009-01-12 23:00:00,1.4816,1.48255,1.4816,1.4822,296400000.0
2009-01-12 23:05:00,1.48225,1.48285,1.4816,1.48285,377200000.0
2009-01-12 23:10:00,1.48285,1.48295,1.4824,1.48295,279400000.0
2009-01-12 23:15:00,1.48295,1.4836,1.48255,1.48285,481800000.0
2009-01-12 23:20:00,1.48263,1.483,1.48255,1.4829,222600000.0
2009-01-12 23:25:00,1.4829,1.48315,1.4826,1.48265,431200000.0
2009-01-12 23:30:00,1.48265,1.48275,1.48185,1.48195,554000000.0
2009-01-12 23:35:00,1.48195,1.48195,1.4812,1.48125,278000000.0
2009-01-12 23:40:00,1.48125,1.48175,1.48125,1.4814,340000000.0
2009-01-12 23:45:00,1.4815,1.48185,1.48075,1.4811,342000000.0
2009-01-12 23:50:00,1.4811,1.48175,1.4808,1.4817,533600000.0
2009-01-12 23:55:00,1.4817,1.4821,1.4816,1.48195,200800000.0
2009-01-13 00:00:00,1.48205,1.48205,1.48,1.48,362300000.0
2009-01-13 00:05:00,1.4802,1.4807,1.4801,1.4802,354000000.0
2009-01-13 00:10:00,1.4802,1.48055,1.48005,1.48015,434900000.0
2009-01-13 00:15:00,1.48025,1.48055,1.4801,1.48055,220000000.0
2009-01-13 00:20:00,1.48055,1.48115,1.48055,1.48075,359600000.0
2009-01-13 00:25:00,1.4808,1.4809,1.4803,1.4809,137000000.0
2009-01-13 00:30:00,1.48075,1.48125,1.4805,1.4811,110200000.0
2009-01-13 00:35:00,1.4811,1.48145,1.481,1.481,103800000.0
2009-01-13 00:40:00,1.481,1.4814,1.481,1.4811,110400000.0
2009-01-13 00:45:00,1.481,1.482,1.4809,1.4818,297400000.0
2009-01-13 00:50:00,1.48175,1.48175,1.48069,1.48081,188600000.0
2009-01-13 00:55:00,1.48075,1.48115,1.48071,1.4811,127400000.0
2009-01-13 01:00:00,1.4811,1.48115,1.481,1.481,88800000.0
2009-01-13 01:05:00,1.481,1.4811,1.48065,1.48095,57000000.0
2009-01-13 01:10:00,1.481,1.4812,1.481,1.4811,77600000.0
2009-01-13 01:15:00,1.48105,1.48155,1.48052,1.48155,81200000.0
2009-01-13 01:20:00,1.48155,1.48155,1.481,1.48145,141200000.0
2009-01-13 01:25:00,1.48145,1.4825,1.48135,1.48215,146000000.0
2009-01-13 01:30:00,1.48215,1.4824,1.482,1.482,125600000.0
2009-01-13 01:35:00,1.4821,1.4828,1.4821,1.4826,85000000.0
2009-01-13 01:40:00,1.48255,1.48265,1.4815,1.48155,138000000.0
2009-01-13 01:45:00,1.4814,1.48145,1.4803,1.48055,106000000.0
2009-01-13 01:50:00,1.48055,1.48135,1.48055,1.48075,168400000.0
2009-01-13 01:55:00,1.4808,1.48165,1.4808,1.4815,82400000.0
2009-01-13 02:00:00,1.4815,1.4818,1.4814,1.4817,78400000.0
2009-01-13 02:05:00,1.4818,1.4818,1.48015,1.4808,395400000.0
2009-01-13 02:10:00,1.4808,1.48095,1.4806,1.4807,182000000.0
2009-01-13 02:15:00,1.4807,1.48085,1.47975,1.4804,167800000.0
2009-01-13 02:20:00,1.4804,1.4804,1.4765,1.4769,468600000.0
2009-01-13 02:25:00,1.47695,1.47785,1.47615,1.4776,338600000.0
2009-01-13 02:30:00,1.4776,1.47835,1.47715,1.47825,443800000.0
2009-01-13 02:35:00,1.47815,1.4788,1.47765,1.4787,400000000.0
2009-01-13 02:40:00,1.4787,1.47875,1.4766,1.4772,346800000.0
2009-01-13 02:45:00,1.4772,1.4774,1.47665,1.47735,110400000.0
2009-01-13 02:50:00,1.4773,1.47755,1.4768,1.4768,79400000.0
2009-01-13 02:55:00,1.477,1.47725,1.4756,1.47565,189600000.0
2009-01-13 03:00:00,1.4756,1.47615,1.4754,1.47605,240400000.0
2009-01-13 03:05:00,1.47605,1.47605,1.4753,1.47585,270500000.0
2009-01-13 03:10:00,1.47585,1.4764,1.47555,1.4758,250200000.0
2009-01-13 03:15:00,1.4758,1.4764,1.47525,1.4755,144600000.0
2009-01-13 03:20:00,1.4755,1.4763,1.4755,1.47595,233200000.0
2009-01-13 03:25:00,1.476,1.47705,1.4758,1.4768,216200000.0
2009-01-13 03:30:00,1.47675,1.47735,1.47665,1.4769,289000000.0
2009-01-13 03:35:00,1.4771,1.4773,1.47635,1.47655,149800000.0
2009-01-13 03:40:00,1.47655,1.47765,1.47655,1.47735,116400000.0
2009-01-13 03:45:00,1.4773,1.47805,1.4773,1.47795,140200000.0
2009-01-13 03:50:00,1.47795,1.47795,1.4775,1.4777,270600000.0
2009-01-13 03:55:00,1.47775,1.4781,1.47745,1.47805,153200000.0
2009-01-13 04:00:00,1.47805,1.47805,1.47735,1.47735,261600000.0
2009-01-13 04:05:00,1.47735,1.4775,1.4765,1.4767,190200000.0
2009-01-13 04:10:00,1.4767,1.4767,1.47585,1.4761,247000000.0
2009-01-13 04:15:00,1.47615,1.4771,1.47605,1.4769,135200000.0
2009-01-13 04:20:00,1.4769,1.4775,1.47668,1.47735,87600000.0
2009-01-13 04:25:00,1.47725,1.47735,1.47695,1.4771,68600000.0
2009-01-13 04:30:00,1.47705,1.4772,1.4765,1.47685,320000000.0
2009-01-13 04:35:00,1.47685,1.47705,1.47685,1.47705,186200000.0
2009-01-13 04:40:00,1.477,1.47715,1.477,1.477,129200000.0
2009-01-13 04:45:00,1.477,1.477,1.47632,1.4767,91800000.0
2009-01-13 04:50:00,1.47665,1.4772,1.47655,1.477,129600000.0
2009-01-13 04:55:00,1.477,1.477,1.47644,1.47663,181600000.0
2009-01-13 05:00:00,1.4768,1.4772,1.4768,1.477,168800000.0
2009-01-13 05:05:00,1.477,1.4772,1.47695,1.4772,92400000.0
2009-01-13 05:10:00,1.47705,1.4777,1.47695,1.47735,181800000.0
2009-01-13 05:15:00,1.47735,1.47745,1.4773,1.4773,123200000.0
2009-01-13 05:20:00,1.47735,1.4775,1.4773,1.47735,94600000.0
2009-01-13 05:25:00,1.47735,1.47765,1.47735,1.4776,93600000.0
2009-01-13 05:30:00,1.47755,1.4783,1.47715,1.47795,378000000.0
2009-01-13 05:35:00,1.47795,1.4783,1.47755,1.47775,274800000.0
2009-01-13 05:40:00,1.47775,1.47825,1.4776,1.4776,836000000.0
2009-01-13 05:45:00,1.47765,1.4778,1.4776,1.47775,453600000.0
2009-01-13 05:50:00,1.4778,1.47805,1.4775,1.4775,579800000.0
2009-01-13 05:55:00,1.4775,1.4775,1.47605,1.4763,434400000.0
2009-01-13 06:00:00,1.4764,1.47695,1.4763,1.4769,280400000.0
2009-01-13 06:05:00,1.4769,1.4769,1.47575,1.4758,431000000.0
2009-01-13 06:10:00,1.4758,1.47615,1.47555,1.4761,528000000.0
2009-01-13 06:15:00,1.4763,1.4767,1.47575,1.4767,190400000.0
2009-01-13 06:20:00,1.47655,1.4768,1.47645,1.47665,87000000.0
2009-01-13 06:25:00,1.47665,1.47685,1.47634,1.4765,337200000.0
2009-01-13 06:30:00,1.47645,1.4769,1.47635,1.4765,253400000.0
2009-01-13 06:35:00,1.4765,1.4765,1.4754,1.47605,289400000.0
2009-01-13 06:40:00,1.47605,1.47655,1.47595,1.4765,148000000.0
2009-01-13 06:45:00,1.4765,1.4772,1.47635,1.47685,255400000.0
2009-01-13 06:50:00,1.47685,1.47725,1.47635,1.47695,133800000.0
2009-01-13 06:55:00,1.47695,1.47735,1.47695,1.47735,136400000.0
2009-01-13 07:00:00,1.47735,1.47735,1.47665,1.47695,175200000.0
2009-01-13 07:05:00,1.47695,1.47695,1.47655,1.47675,154800000.0
2009-01-13 07:10:00,1.47675,1.4769,1.4765,1.47675,183200000.0
2009-01-13 07:15:00,1.47675,1.47675,1.47645,1.4766,187200000.0
2009-01-13 07:20:00,1.4766,1.47665,1.4766,1.47665,51200000.0
2009-01-13 07:25:00,1.47665,1.4768,1.47655,1.4766,223400000.0
2009-01-13 07:30:00,1.4766,1.47665,1.47645,1.47665,151000000.0
2009-01-13 07:35:00,1.47665,1.47665,1.4765,1.47655,188000000.0
2009-01-13 07:40:00,1.47655,1.4766,1.47455,1.47515,919000000.0
2009-01-13 07:45:00,1.4753,1.4764,1.4736,1.4764,991200000.0
2009-01-13 07:50:00,1.47635,1.4764,1.4744,1.4745,351830000.0
2009-01-13 07:55:00,1.4745,1.4745,1.47085,1.47275,1056400000.0
2009-01-13 08:00:00,1.47285,1.47455,1.4721,1.4737,909800000.0
2009-01-13 08:05:00,1.47385,1.47385,1.472,1.47205,274600000.0
2009-01-13 08:10:00,1.4721,1.4744,1.4717,1.474,579600000.0
2009-01-13 08:15:00,1.474,1.47405,1.4733,1.4739,290400000.0
2009-01-13 08:20:00,1.4741,1.4751,1.4741,1.4751,248800000.0
2009-01-13 08:25:00,1.4751,1.4751,1.4736,1.47385,304300000.0
2009-01-13 08:30:00,1.47385,1.47625,1.47385,1.47535,738500000.0
2009-01-13 08:35:00,1.47545,1.47555,1.47415,1.4752,293800000.0
2009-01-13 08:40:00,1.4751,1.4751,1.4745,1.4749,289200000.0
2009-01-13 08:45:00,1.47485,1.4755,1.4748,1.47515,168600000.0
2009-01-13 08:50:00,1.4751,1.4751,1.47415,1.47445,209290000.0
2009-01-13 08:55:00,1.47445,1.4749,1.4731,1.47315,373799999.0
2009-01-13 09:00:00,1.47315,1.47375,1.47205,1.473,629920000.0
2009-01-13 09:05:00,1.473,1.4731,1.4698,1.4701,592900000.0
2009-01-13 09:10:00,1.47,1.4709,1.46925,1.4695,976800000.0
2009-01-13 09:15:00,1.4694,1.4707,1.46875,1.4707,1009400000.0
2009-01-13 09:20:00,1.4707,1.4708,1.4688,1.46955,1564230000.0
2009-01-13 09:25:00,1.46955,1.46955,1.4673,1.46805,1419030000.0
2009-01-13 09:30:00,1.46805,1.46805,1.46545,1.4655,1637200000.0
2009-01-13 09:35:00,1.46555,1.467,1.46505,1.467,1768399997.0
2009-01-13 09:40:00,1.46705,1.4675,1.4657,1.46675,1686400000.0
2009-01-13 09:45:00,1.46675,1.4679,1.46635,1.46785,1901200000.0
2009-01-13 09:50:00,1.46785,1.4683,1.46665,1.4672,1796329998.0
2009-01-13 09:55:00,1.46725,1.46815,1.467,1.46775,1725830000.0
2009-01-13 10:00:00,1.4678,1.47145,1.46705,1.4712,2039030001.0
2009-01-13 10:05:00,1.4711,1.47145,1.4697,1.4709,1573999999.0
2009-01-13 10:10:00,1.4709,1.47135,1.46985,1.47075,1511200000.0
2009-01-13 10:15:00,1.47065,1.4712,1.46855,1.46855,1893300000.0
2009-01-13 10:20:00,1.46855,1.4688,1.46735,1.4675,1684900000.0
2009-01-13 10:25:00,1.4675,1.4687,1.46695,1.4672,1936599999.0
2009-01-13 10:30:00,1.4672,1.46865,1.46615,1.46865,1837400001.0
2009-01-13 10:35:00,1.4686,1.47095,1.4683,1.47055,1764700000.0
2009-01-13 10:40:00,1.47055,1.4706,1.4676,1.4676,1746000000.0
2009-01-13 10:45:00,1.46715,1.4683,1.4669,1.46705,1259830000.0
2009-01-13 10:50:00,1.46705,1.4682,1.4667,1.4667,1215899999.0
2009-01-13 10:55:00,1.4667,1.46835,1.46615,1.46805,2034800000.0
2009-01-13 11:00:00,1.46805,1.47035,1.4671,1.4673,1638560000.0
2009-01-13 11:05:00,1.46715,1.46775,1.46605,1.4676,1237100000.0
2009-01-13 11:10:00,1.46755,1.46955,1.4674,1.46935,1760080000.0
2009-01-13 11:15:00,1.4693,1.46945,1.46855,1.4687,930600000.0
2009-01-13 11:20:00,1.4686,1.46875,1.46765,1.46765,901800000.0
2009-01-13 11:25:00,1.46765,1.46765,1.4663,1.4664,1365400000.0
2009-01-13 11:30:00,1.46655,1.46655,1.46165,1.46185,2033200000.0
2009-01-13 11:35:00,1.4617,1.46315,1.46105,1.4628,1990200000.0
2009-01-13 11:40:00,1.46285,1.4653,1.46195,1.4653,2419799999.0
2009-01-13 11:45:00,1.4653,1.4659,1.463,1.4652,1886600000.0
2009-01-13 11:50:00,1.4654,1.46775,1.4654,1.46615,1594000000.0
2009-01-13 11:55:00,1.46625,1.4675,1.46625,1.46725,1576799998.0
2009-01-13 12:00:00,1.4673,1.46885,1.46585,1.46835,2528999998.0
2009-01-13 12:05:00,1.4683,1.46875,1.46785,1.4685,2429999995.0
2009-01-13 12:10:00,1.4685,1.4688,1.4669,1.46785,1850800001.0
2009-01-13 12:15:00,1.46785,1.46865,1.46735,1.46765,1305100000.0
2009-01-13 12:20:00,1.4676,1.4676,1.4659,1.4672,2078600000.0
2009-01-13 12:25:00,1.4672,1.46865,1.4655,1.46835,2033099999.0
2009-01-13 12:30:00,1.46835,1.46835,1.46435,1.4652,1985800000.0
2009-01-13 12:35:00,1.4652,1.4657,1.46445,1.4655,1570500000.0
2009-01-13 12:40:00,1.4655,1.4667,1.4644,1.46455,1809800000.0
2009-01-13 12:45:00,1.46455,1.46455,1.4625,1.46325,2210539998.0
2009-01-13 12:50:00,1.4634,1.46465,1.4623,1.46315,1194899998.0
2009-01-13 12:55:00,1.4631,1.46325,1.462,1.46265,1046600000.0
2009-01-13 13:00:00,1.46265,1.4647,1.462,1.4647,1188300000.0
2009-01-13 13:05:00,1.4647,1.4649,1.4632,1.4643,1052200000.0
2009-01-13 13:10:00,1.4643,1.4652,1.46365,1.465,1587200000.0
2009-01-13 13:15:00,1.465,1.46535,1.463,1.4632,1446800003.0
2009-01-13 13:20:00,1.4632,1.4632,1.4608,1.46265,1992599999.0
2009-01-13 13:25:00,1.46265,1.4642,1.46165,1.46165,1461400000.0
2009-01-13 13:30:00,1.46165,1.4621,1.4587,1.45945,2261700000.0
2009-01-13 13:35:00,1.4594,1.4608,1.459,1.4607,1667500001.0
2009-01-13 13:40:00,1.4606,1.4622,1.4598,1.46215,1594100000.0
2009-01-13 13:45:00,1.46225,1.4628,1.46115,1.46185,1484500000.0
2009-01-13 13:50:00,1.46185,1.4622,1.46055,1.46175,1481800000.0
2009-01-13 13:55:00,1.4617,1.46235,1.45935,1.45945,1164800000.0
2009-01-13 14:00:00,1.4595,1.46005,1.45865,1.45925,1125400000.0
2009-01-13 14:05:00,1.45935,1.46045,1.4584,1.45915,1078000001.0
2009-01-13 14:10:00,1.45925,1.4593,1.4581,1.4591,1050100000.0
2009-01-13 14:15:00,1.45915,1.45975,1.45815,1.4583,1269600000.0
2009-01-13 14:20:00,1.4583,1.4592,1.4581,1.459,1150799998.0
2009-01-13 14:25:00,1.45895,1.4598,1.45865,1.4589,914100000.0
2009-01-13 14:30:00,1.4587,1.45885,1.45615,1.45675,1288400000.0
2009-01-13 14:35:00,1.4567,1.45845,1.45665,1.4574,1313900000.0
2009-01-13 14:40:00,1.4574,1.4587,1.45715,1.4581,1744199999.0
2009-01-13 14:45:00,1.45815,1.4595,1.45815,1.4592,1348400000.0
2009-01-13 14:50:00,1.4593,1.4594,1.458,1.45845,1321400000.0
2009-01-13 14:55:00,1.45855,1.45945,1.45825,1.45885,1558999999.0
2009-01-13 15:00:00,1.4589,1.45965,1.4585,1.45895,1684499999.0
2009-01-13 15:05:00,1.45885,1.4591,1.4566,1.4566,1917200000.0
2009-01-13 15:10:00,1.4565,1.4573,1.45555,1.45565,1733400001.0
2009-01-13 15:15:00,1.4557,1.4562,1.4538,1.45415,2387800000.0
2009-01-13 15:20:00,1.45415,1.45745,1.45375,1.45665,1641000000.0
2009-01-13 15:25:00,1.4567,1.45785,1.4555,1.4565,1466000001.0
2009-01-13 15:30:00,1.4565,1.4565,1.4537,1.4563,1997599998.0
2009-01-13 15:35:00,1.45615,1.45985,1.456,1.4588,2365700000.0
2009-01-13 15:40:00,1.45885,1.46185,1.45655,1.4583,2142799999.0
2009-01-13 15:45:00,1.4583,1.46025,1.4577,1.4596,2159499999.0
2009-01-13 15:50:00,1.4596,1.46085,1.45545,1.45735,2183400000.0
2009-01-13 15:55:00,1.4572,1.4574,1.45495,1.4552,1874900000.0
2009-01-13 16:00:00,1.45515,1.4565,1.4544,1.45645,2009600000.0
2009-01-13 16:05:00,1.45645,1.4582,1.4559,1.45755,1992600000.0
2009-01-13 16:10:00,1.45755,1.45805,1.4567,1.4574,1370900000.0
2009-01-13 16:15:00,1.4573,1.45835,1.4563,1.4581,1292800000.0
2009-01-13 16:20:00,1.4581,1.4581,1.4563,1.4567,1909800000.0
2009-01-13 16:25:00,1.4567,1.4578,1.45555,1.45715,2329400000.0
2009-01-13 16:30:00,1.45715,1.4585,1.4562,1.4584,1729600000.0
2009-01-13 16:35:00,1.45845,1.45845,1.4569,1.45695,2180800001.0
2009-01-13 16:40:00,1.45695,1.4579,1.45585,1.45785,2239000000.0
2009-01-13 16:45:00,1.45785,1.45985,1.45745,1.45875,1952400001.0
2009-01-13 16:50:00,1.45875,1.46075,1.45785,1.45995,1830499999.0
2009-01-13 16:55:00,1.45995,1.4602,1.4574,1.458,2433400000.0
2009-01-13 17:00:00,1.458,1.45955,1.45775,1.45915,2162099997.0
2009-01-13 17:05:00,1.45915,1.4595,1.4582,1.45845,2292299997.0
2009-01-13 17:10:00,1.4583,1.45995,1.45815,1.4592,1741300000.0
2009-01-13 17:15:00,1.45915,1.45995,1.45615,1.4569,1632100000.0
2009-01-13 17:20:00,1.4569,1.45795,1.45645,1.45665,1392199999.0
2009-01-13 17:25:00,1.45665,1.45795,1.4564,1.4574,1350700000.0
2009-01-13 17:30:00,1.45735,1.45835,1.45665,1.45835,1255500000.0
2009-01-13 17:35:00,1.4583,1.45845,1.4555,1.4577,1194800000.0
2009-01-13 17:40:00,1.4577,1.4581,1.45535,1.45805,1662280000.0
2009-01-13 17:45:00,1.45805,1.4588,1.4562,1.45865,1313399999.0
2009-01-13 17:50:00,1.4586,1.4588,1.4566,1.4573,1196200000.0
2009-01-13 17:55:00,1.45735,1.4576,1.4551,1.4558,2251700000.0
2009-01-13 18:00:00,1.4558,1.45635,1.4527,1.4527,1860000000.0
2009-01-13 18:05:00,1.4527,1.4554,1.4527,1.455,1580900000.0
2009-01-13 18:10:00,1.455,1.45605,1.45345,1.45525,1814000000.0
2009-01-13 18:15:00,1.45525,1.456,1.4541,1.4559,1605000001.0
2009-01-13 18:20:00,1.4559,1.4561,1.453,1.4539,1739400000.0
2009-01-13 18:25:00,1.4539,1.45655,1.4539,1.4555,1391400000.0
2009-01-13 18:30:00,1.45555,1.45765,1.45555,1.45725,1010000000.0
2009-01-13 18:35:00,1.45685,1.45815,1.4568,1.45805,1396800000.0
2009-01-13 18:40:00,1.45805,1.45805,1.45515,1.4558,875500000.0
2009-01-13 18:45:00,1.4558,1.4558,1.4541,1.45485,1028399998.0
2009-01-13 18:50:00,1.4549,1.4551,1.4536,1.4538,932600000.0
2009-01-13 18:55:00,1.45365,1.45365,1.452,1.4524,1133000000.0
2009-01-13 19:00:00,1.4525,1.45315,1.4505,1.45125,706600000.0
2009-01-13 19:05:00,1.4512,1.45205,1.45035,1.4519,698400000.0
2009-01-13 19:10:00,1.4519,1.45315,1.45115,1.4521,687600000.0
2009-01-13 19:15:00,1.4521,1.4537,1.4517,1.4534,677600000.0
2009-01-13 19:20:00,1.4534,1.45525,1.453,1.4547,941400001.0
2009-01-13 19:25:00,1.4547,1.4554,1.45405,1.45405,571800000.0
2009-01-13 19:30:00,1.45405,1.45455,1.4538,1.4539,425600000.0
2009-01-13 19:35:00,1.4539,1.4539,1.4529,1.45345,336600000.0
2009-01-13 19:40:00,1.45345,1.455,1.4533,1.455,454600000.0
2009-01-13 19:45:00,1.45495,1.4552,1.45405,1.45405,322400000.0
2009-01-13 19:50:00,1.45395,1.4542,1.4537,1.45405,492000000.0
2009-01-13 19:55:00,1.45405,1.4541,1.45345,1.4536,334200000.0
2009-01-13 20:00:00,1.45365,1.4537,1.45275,1.45305,500600000.0
2009-01-13 20:05:00,1.45305,1.45415,1.45305,1.45375,431200000.0
2009-01-13 20:10:00,1.45375,1.45435,1.45365,1.45435,255200000.0
2009-01-13 20:15:00,1.45435,1.45445,1.4536,1.4536,172800000.0
2009-01-13 20:20:00,1.4536,1.4536,1.4523,1.45275,380800000.0
2009-01-13 20:25:00,1.4528,1.45325,1.45145,1.45175,416800000.0
2009-01-13 20:30:00,1.45165,1.4526,1.45115,1.4524,565800000.0
2009-01-13 20:35:00,1.45235,1.4535,1.45185,1.4526,632800000.0
2009-01-13 20:40:00,1.45265,1.4529,1.44895,1.4494,703600000.0
2009-01-13 20:45:00,1.4494,1.45005,1.44745,1.4494,850700000.0
2009-01-13 20:50:00,1.4495,1.45045,1.4475,1.44865,638800000.0
2009-01-13 20:55:00,1.4487,1.45,1.4482,1.4489,766600000.0
2009-01-13 21:00:00,1.4489,1.449,1.44805,1.4481,703800000.0
2009-01-13 21:05:00,1.4481,1.45005,1.4481,1.4492,545300000.0
2009-01-13 21:10:00,1.4492,1.44955,1.4488,1.4488,261800000.0
2009-01-13 21:15:00,1.44875,1.451,1.4486,1.4487,572000000.0
2009-01-13 21:20:00,1.4488,1.449,1.4478,1.4482,407400000.0
2009-01-13 21:25:00,1.4481,1.4507,1.4481,1.4503,503400000.0
2009-01-13 21:30:00,1.4503,1.45045,1.4484,1.44885,599000000.0
2009-01-13 21:35:00,1.44885,1.4518,1.4484,1.45155,494600000.0
2009-01-13 21:40:00,1.4515,1.4521,1.45055,1.4513,413600000.0
2009-01-13 21:45:00,1.45135,1.45225,1.45095,1.4516,448600000.0
2009-01-13 21:50:00,1.4516,1.4523,1.4505,1.4506,366800000.0
2009-01-13 21:55:00,1.45055,1.4508,1.44905,1.44905,250600000.0
2009-01-13 22:00:00,1.4491,1.45,1.4491,1.4494,299400000.0
2009-01-13 22:05:00,1.4495,1.44965,1.44905,1.4491,145600000.0
2009-01-13 22:10:00,1.44915,1.4494,1.44875,1.44905,172000000.0
2009-01-13 22:15:00,1.4491,1.4493,1.448,1.44815,377600000.0
2009-01-13 22:20:00,1.44825,1.45045,1.4481,1.4501,315000000.0
2009-01-13 22:25:00,1.44995,1.45025,1.4493,1.44975,221400000.0
2009-01-13 22:30:00,1.4498,1.4499,1.44915,1.44945,336800000.0
2009-01-13 22:35:00,1.44945,1.4508,1.44925,1.4505,391400000.0
2009-01-13 22:40:00,1.4505,1.4514,1.4503,1.45055,502600000.0
2009-01-13 22:45:00,1.45055,1.4507,1.4472,1.4475,408200000.0
2009-01-13 22:50:00,1.4475,1.4489,1.4474,1.44825,305600000.0
2009-01-13 22:55:00,1.4482,1.4482,1.44725,1.44795,278400000.0
2009-01-13 23:00:00,1.44785,1.4491,1.4468,1.44905,233000000.0
2009-01-13 23:05:00,1.4492,1.4501,1.4492,1.44945,232600000.0
2009-01-13 23:10:00,1.4495,1.45055,1.4494,1.45,170000000.0
2009-01-13 23:15:00,1.45005,1.45045,1.44995,1.44995,103800000.0
2009-01-13 23:20:00,1.4499,1.45055,1.4498,1.45045,143800000.0
2009-01-13 23:25:00,1.4505,1.4507,1.4499,1.45025,262800000.0
2009-01-13 23:30:00,1.45015,1.45075,1.4499,1.4507,232000000.0
2009-01-13 23:35:00,1.4508,1.4508,1.45015,1.45015,105600000.0
2009-01-13 23:40:00,1.4502,1.4502,1.44955,1.4496,96000000.0
2009-01-13 23:45:00,1.44965,1.44975,1.44895,1.4493,168200000.0
2009-01-13 23:50:00,1.4494,1.4508,1.4494,1.45075,146000000.0
2009-01-13 23:55:00,1.4508,1.4514,1.44955,1.44955,174600000.0
2009-01-14 00:00:00,1.44965,1.44985,1.44902,1.44928,108400000.0
2009-01-14 00:05:00,1.4495,1.45125,1.449,1.45125,247000000.0
2009-01-14 00:10:00,1.4512,1.4513,1.45055,1.4508,234000000.0
2009-01-14 00:15:00,1.4508,1.4508,1.449,1.45025,406400000.0
2009-01-14 00:20:00,1.45025,1.4509,1.45015,1.45045,166200000.0
2009-01-14 00:25:00,1.45045,1.45165,1.45035,1.4512,160400000.0
2009-01-14 00:30:00,1.4511,1.4512,1.44995,1.4505,349400000.0
2009-01-14 00:35:00,1.4504,1.4509,1.4501,1.4501,84400000.0
2009-01-14 00:40:00,1.45,1.45027,1.4498,1.45012,107600000.0
2009-01-14 00:45:00,1.4499,1.45032,1.4499,1.45004,249600000.0
2009-01-14 00:50:00,1.44995,1.4502,1.44975,1.4501,57000000.0
2009-01-14 00:55:00,1.45025,1.45065,1.45003,1.4505,79200000.0
2009-01-14 01:00:00,1.4505,1.4508,1.4504,1.4506,38600000.0
2009-01-14 01:05:00,1.45045,1.45085,1.4504,1.4505,73400000.0
2009-01-14 01:10:00,1.45055,1.45105,1.45055,1.4508,150400000.0
2009-01-14 01:15:00,1.45065,1.4507,1.45055,1.45055,107000000.0
2009-01-14 01:20:00,1.45079,1.4509,1.45042,1.4509,174800000.0
2009-01-14 01:25:00,1.45081,1.45115,1.45054,1.4509,212200000.0
2009-01-14 01:30:00,1.4509,1.4515,1.45056,1.4511,144800000.0
2009-01-14 01:35:00,1.4511,1.4518,1.4511,1.45125,169000000.0
2009-01-14 01:40:00,1.45125,1.4518,1.4508,1.45085,284400000.0
2009-01-14 01:45:00,1.45085,1.4516,1.45015,1.45095,371800000.0
2009-01-14 01:50:00,1.4509,1.4513,1.45051,1.4507,203400000.0
2009-01-14 01:55:00,1.4506,1.4514,1.4506,1.4513,131600000.0
2009-01-14 02:00:00,1.45135,1.4522,1.4513,1.45195,301600000.0
2009-01-14 02:05:00,1.45195,1.4522,1.4518,1.4519,156000000.0
2009-01-14 02:10:00,1.4519,1.45225,1.4516,1.4521,242600000.0
2009-01-14 02:15:00,1.4521,1.45325,1.4521,1.45325,312600000.0
2009-01-14 02:20:00,1.45325,1.45365,1.45225,1.45255,315900000.0
2009-01-14 02:25:00,1.45235,1.45345,1.45235,1.4532,301600000.0
2009-01-14 02:30:00,1.4533,1.4534,1.45245,1.45265,230400000.0
2009-01-14 02:35:00,1.45275,1.4529,1.45225,1.45255,177600000.0
2009-01-14 02:40:00,1.45203,1.4525,1.452,1.4522,82200000.0
2009-01-14 02:45:00,1.45225,1.45255,1.45215,1.4523,98600000.0
2009-01-14 02:50:00,1.45225,1.4526,1.4517,1.45245,213800000.0
2009-01-14 02:55:00,1.45245,1.45265,1.4517,1.452,208800000.0
2009-01-14 03:00:00,1.452,1.45445,1.452,1.45445,339800000.0
2009-01-14 03:05:00,1.45455,1.4567,1.4542,1.45605,679600000.0
2009-01-14 03:10:00,1.45605,1.4565,1.45595,1.4563,346800000.0
2009-01-14 03:15:00,1.4563,1.4578,1.45615,1.4564,434200000.0
2009-01-14 03:20:00,1.4565,1.45765,1.45645,1.4575,277200000.0
2009-01-14 03:25:00,1.4576,1.4584,1.4573,1.45775,582200000.0
2009-01-14 03:30:00,1.4579,1.45825,1.45755,1.45805,322400000.0
2009-01-14 03:35:00,1.45805,1.4581,1.45675,1.4569,283000000.0
2009-01-14 03:40:00,1.4569,1.45705,1.45645,1.45685,260400000.0
2009-01-14 03:45:00,1.45685,1.45695,1.4562,1.4564,369600000.0
2009-01-14 03:50:00,1.4565,1.45685,1.4564,1.4566,258000000.0
2009-01-14 03:55:00,1.4566,1.4571,1.4566,1.4568,209200000.0
2009-01-14 04:00:00,1.4568,1.45695,1.4561,1.4565,428000000.0
2009-01-14 04:05:00,1.4564,1.4572,1.45625,1.45655,720800000.0
2009-01-14 04:10:00,1.45655,1.45725,1.4563,1.45715,297600000.0
2009-01-14 04:15:00,1.4571,1.45715,1.45655,1.457,71000000.0
2009-01-14 04:20:00,1.45683,1.45725,1.45681,1.4571,115600000.0
2009-01-14 04:25:00,1.45682,1.45715,1.45655,1.4568,239600000.0
2009-01-14 04:30:00,1.4568,1.457,1.45655,1.45655,218400000.0
2009-01-14 04:35:00,1.45655,1.45685,1.45622,1.45667,178600000.0
2009-01-14 04:40:00,1.45665,1.4569,1.4566,1.4568,73200000.0
2009-01-14 04:45:00,1.4568,1.45725,1.4567,1.45725,97600000.0
2009-01-14 04:50:00,1.45725,1.4582,1.4572,1.4582,258600000.0
2009-01-14 04:55:00,1.4583,1.4596,1.45815,1.45955,236400000.0
2009-01-14 05:00:00,1.4596,1.4605,1.4595,1.45955,388600000.0
2009-01-14 05:05:00,1.4596,1.45985,1.4591,1.45935,645600000.0
2009-01-14 05:10:00,1.45935,1.45985,1.45865,1.45875,695600000.0
2009-01-14 05:15:00,1.45875,1.45875,1.4572,1.4575,566400000.0
2009-01-14 05:20:00,1.4575,1.4586,1.45655,1.45655,640200000.0
2009-01-14 05:25:00,1.4567,1.457,1.4558,1.4567,588600000.0
2009-01-14 05:30:00,1.4567,1.457,1.4563,1.4567,330400000.0
2009-01-14 05:35:00,1.4567,1.4567,1.4564,1.4564,112400000.0
2009-01-14 05:40:00,1.45645,1.4565,1.45585,1.45625,181800000.0
2009-01-14 05:45:00,1.45619,1.4569,1.45593,1.4566,126400000.0
2009-01-14 05:50:00,1.4566,1.4566,1.45425,1.4547,267200000.0
2009-01-14 05:55:00,1.45485,1.455,1.4539,1.4545,412000000.0
2009-01-14 06:00:00,1.45455,1.4553,1.4545,1.4553,326600000.0
2009-01-14 06:05:00,1.45535,1.4556,1.45505,1.4556,664600000.0
2009-01-14 06:10:00,1.45565,1.45575,1.4552,1.4553,405800000.0
2009-01-14 06:15:00,1.45535,1.4554,1.45435,1.4552,409800000.0
2009-01-14 06:20:00,1.4552,1.4558,1.4549,1.45515,387600000.0
2009-01-14 06:25:00,1.45515,1.4555,1.45455,1.4546,341000000.0
2009-01-14 06:30:00,1.45455,1.4551,1.4542,1.4547,346800000.0
2009-01-14 06:35:00,1.45505,1.45505,1.45436,1.455,162400000.0
2009-01-14 06:40:00,1.455,1.4551,1.45485,1.4551,114400000.0
2009-01-14 06:45:00,1.4551,1.45535,1.45485,1.45495,136000000.0
2009-01-14 06:50:00,1.45495,1.4551,1.4549,1.455,120000000.0
2009-01-14 06:55:00,1.455,1.4551,1.4549,1.4551,186600000.0
2009-01-14 07:00:00,1.4551,1.4573,1.455,1.45585,530400000.0
2009-01-14 07:05:00,1.45585,1.4576,1.45585,1.4568,689200000.0
2009-01-14 07:10:00,1.4568,1.457,1.45635,1.4569,285600000.0
2009-01-14 07:15:00,1.45725,1.4576,1.45655,1.4576,567800000.0
2009-01-14 07:20:00,1.45755,1.4581,1.45735,1.45805,212600000.0
2009-01-14 07:25:00,1.45805,1.4582,1.4577,1.4578,172800000.0
2009-01-14 07:30:00,1.4579,1.4591,1.4576,1.4591,296600000.0
2009-01-14 07:35:00,1.4591,1.4601,1.459,1.45915,434800001.0
2009-01-14 07:40:00,1.45915,1.4596,1.458,1.45915,649399999.0
2009-01-14 07:45:00,1.4591,1.4594,1.45795,1.45865,857199999.0
2009-01-14 07:50:00,1.45865,1.45905,1.4583,1.4588,251000000.0
2009-01-14 07:55:00,1.4589,1.45975,1.45865,1.45925,728600000.0
2009-01-14 08:00:00,1.4592,1.4605,1.4589,1.4604,822799998.0
2009-01-14 08:05:00,1.4604,1.4615,1.45985,1.4608,1236799999.0
2009-01-14 08:10:00,1.4608,1.4623,1.46065,1.46205,560800000.0
2009-01-14 08:15:00,1.46205,1.46205,1.4598,1.46015,438600000.0
2009-01-14 08:20:00,1.46,1.46,1.4592,1.4596,265000000.0
2009-01-14 08:25:00,1.4596,1.45995,1.45835,1.459,613600000.0
2009-01-14 08:30:00,1.459,1.4592,1.45835,1.459,329400000.0
2009-01-14 08:35:00,1.459,1.4598,1.4584,1.4593,486600000.0
2009-01-14 08:40:00,1.4596,1.4596,1.45845,1.459,724400001.0
2009-01-14 08:45:00,1.4591,1.46055,1.45905,1.46055,368000000.0
2009-01-14 08:50:00,1.46045,1.4615,1.4604,1.4606,504800000.0
2009-01-14 08:55:00,1.4606,1.4609,1.46035,1.46045,315200000.0
2009-01-14 09:00:00,1.46045,1.46075,1.4594,1.4597,346200000.0
2009-01-14 09:05:00,1.4597,1.46035,1.45925,1.45925,250400000.0
2009-01-14 09:10:00,1.4592,1.4592,1.45795,1.45835,527600001.0
2009-01-14 09:15:00,1.4584,1.45845,1.45715,1.4573,654600000.0
2009-01-14 09:20:00,1.4573,1.45885,1.45685,1.45855,839300000.0
2009-01-14 09:25:00,1.4586,1.45985,1.4578,1.45785,902000000.0
2009-01-14 09:30:00,1.45785,1.45925,1.45785,1.45865,942800000.0
2009-01-14 09:35:00,1.45865,1.4589,1.4579,1.45805,492400000.0
2009-01-14 09:40:00,1.45805,1.4607,1.45725,1.4603,845400001.0
2009-01-14 09:45:00,1.46025,1.4617,1.45965,1.4615,1114200000.0
2009-01-14 09:50:00,1.4615,1.46325,1.4615,1.46245,1127000000.0
2009-01-14 09:55:00,1.46255,1.4634,1.46215,1.463,965000000.0
2009-01-14 10:00:00,1.4629,1.4641,1.462,1.4631,1626300000.0
2009-01-14 10:05:00,1.4631,1.4647,1.4631,1.4643,1741800000.0
2009-01-14 10:10:00,1.46415,1.46485,1.4639,1.4645,1758350001.0
2009-01-14 10:15:00,1.46455,1.4677,1.46435,1.46665,2041300000.0
2009-01-14 10:20:00,1.46665,1.4696,1.46655,1.46945,1791200000.0
2009-01-14 10:25:00,1.4695,1.4707,1.46805,1.46825,2211000003.0
2009-01-14 10:30:00,1.4685,1.46955,1.4681,1.4691,2043899999.0
2009-01-14 10:35:00,1.4691,1.4694,1.46655,1.4668,1889500000.0
2009-01-14 10:40:00,1.4668,1.4689,1.46435,1.4653,1814200001.0
2009-01-14 10:45:00,1.4654,1.4658,1.46365,1.4641,1283000000.0
2009-01-14 10:50:00,1.46395,1.4649,1.4639,1.4645,1152399999.0
2009-01-14 10:55:00,1.4645,1.46455,1.46145,1.46165,1576600000.0
2009-01-14 11:00:00,1.46165,1.46185,1.4589,1.4613,1650500000.0
2009-01-14 11:05:00,1.4614,1.4616,1.459,1.459,1786600000.0
2009-01-14 11:10:00,1.4591,1.4604,1.45735,1.4576,1840099999.0
2009-01-14 11:15:00,1.45745,1.4584,1.45685,1.458,1860299999.0
2009-01-14 11:20:00,1.458,1.4598,1.45755,1.459,1188800000.0
2009-01-14 11:25:00,1.4589,1.4596,1.4585,1.4585,1052400000.0
2009-01-14 11:30:00,1.4585,1.45855,1.45545,1.4567,1875100000.0
2009-01-14 11:35:00,1.4567,1.4577,1.45345,1.45435,1781300000.0
2009-01-14 11:40:00,1.45435,1.4549,1.4529,1.453,2316799997.0
2009-01-14 11:45:00,1.453,1.4533,1.4514,1.4527,1594700000.0
2009-01-14 11:50:00,1.45275,1.4535,1.45035,1.4506,1160799999.0
2009-01-14 11:55:00,1.4507,1.45145,1.44895,1.45055,1660600000.0
2009-01-14 12:00:00,1.45055,1.45175,1.45035,1.4507,1248400000.0
2009-01-14 12:05:00,1.4507,1.45395,1.45005,1.453,1447500000.0
2009-01-14 12:10:00,1.453,1.45395,1.4523,1.4537,1514200000.0
2009-01-14 12:15:00,1.45375,1.45475,1.4531,1.4544,1340399999.0
2009-01-14 12:20:00,1.45445,1.4552,1.45415,1.45425,962260000.0
2009-01-14 12:25:00,1.45425,1.455,1.45405,1.45445,1482400001.0
2009-01-14 12:30:00,1.45445,1.45535,1.45305,1.45515,2025500001.0
2009-01-14 12:35:00,1.45515,1.4555,1.4534,1.4535,1738200001.0
2009-01-14 12:40:00,1.4535,1.4556,1.45325,1.455,2077599999.0
2009-01-14 12:45:00,1.455,1.4567,1.4549,1.45565,2449600003.0
2009-01-14 12:50:00,1.45565,1.45575,1.45475,1.4553,1505000000.0
2009-01-14 12:55:00,1.4553,1.4566,1.4552,1.45625,1624200000.0
2009-01-14 13:00:00,1.45615,1.4567,1.45535,1.4561,1410200000.0
2009-01-14 13:05:00,1.45605,1.45865,1.4557,1.4583,1690900000.0
2009-01-14 13:10:00,1.4583,1.4592,1.4572,1.4572,1661800000.0
2009-01-14 13:15:00,1.4571,1.45785,1.4557,1.45575,2050400003.0
2009-01-14 13:20:00,1.45585,1.4569,1.4554,1.45615,1825000000.0
2009-01-14 13:25:00,1.45615,1.4587,1.4556,1.4577,1461700000.0
2009-01-14 13:30:00,1.4577,1.45815,1.4569,1.4573,1195000000.0
2009-01-14 13:35:00,1.4573,1.4575,1.4553,1.45605,2076799998.0
2009-01-14 13:40:00,1.45615,1.45615,1.4545,1.4547,1261999999.0
2009-01-14 13:45:00,1.4547,1.455,1.4539,1.45405,984799999.0
2009-01-14 13:50:00,1.4541,1.4543,1.4528,1.4531,1264099999.0
2009-01-14 13:55:00,1.4531,1.4536,1.4526,1.4536,916300000.0
2009-01-14 14:00:00,1.4536,1.45435,1.45315,1.4541,1345200000.0
2009-01-14 14:05:00,1.45405,1.45545,1.454,1.45545,914400000.0
2009-01-14 14:10:00,1.4554,1.45615,1.455,1.4552,1214400000.0
2009-01-14 14:15:00,1.4552,1.4555,1.454,1.4548,950000000.0
2009-01-14 14:20:00,1.45475,1.4548,1.4535,1.454,1249200001.0
2009-01-14 14:25:00,1.454,1.45525,1.45335,1.4549,1327000000.0
2009-01-14 14:30:00,1.4549,1.45515,1.4539,1.45435,528000000.0
2009-01-14 14:35:00,1.45435,1.4548,1.4541,1.45435,1108800000.0
2009-01-14 14:40:00,1.45435,1.45475,1.45375,1.45385,1274799999.0
2009-01-14 14:45:00,1.45385,1.45455,1.4525,1.4526,998700000.0
2009-01-14 14:50:00,1.4527,1.4536,1.45245,1.453,1090800000.0
2009-01-14 14:55:00,1.4531,1.45425,1.45265,1.4531,1211000000.0
2009-01-14 15:00:00,1.453,1.45355,1.45145,1.4535,1908320001.0
2009-01-14 15:05:00,1.4534,1.45415,1.45115,1.4513,1997599999.0
2009-01-14 15:10:00,1.4513,1.4521,1.45,1.4503,1885299999.0
2009-01-14 15:15:00,1.4503,1.45255,1.4503,1.45205,1683800002.0
2009-01-14 15:20:00,1.45205,1.45405,1.45185,1.4533,1482200000.0
2009-01-14 15:25:00,1.4533,1.4533,1.4518,1.4529,2007099999.0
2009-01-14 15:30:00,1.4529,1.4548,1.4521,1.4534,2043800001.0
2009-01-14 15:35:00,1.45335,1.45335,1.4495,1.4504,2915800001.0
2009-01-14 15:40:00,1.4504,1.4519,1.4495,1.45055,2443000001.0
2009-01-14 15:45:00,1.45035,1.4513,1.4495,1.4507,2093500000.0
2009-01-14 15:50:00,1.45065,1.45595,1.45045,1.4544,1906900000.0
2009-01-14 15:55:00,1.4544,1.4552,1.45195,1.45235,2197610000.0
2009-01-14 16:00:00,1.4523,1.45635,1.4523,1.4552,1701800000.0
2009-01-14 16:05:00,1.4552,1.45605,1.4549,1.45535,1636400000.0
2009-01-14 16:10:00,1.45535,1.4556,1.4538,1.45395,1501200001.0
2009-01-14 16:15:00,1.45385,1.45395,1.4521,1.45285,1235100000.0
2009-01-14 16:20:00,1.4528,1.4537,1.452,1.45365,1560600000.0
2009-01-14 16:25:00,1.45365,1.456,1.45325,1.45585,1795070000.0
2009-01-14 16:30:00,1.45585,1.457,1.455,1.45675,1602700000.0
2009-01-14 16:35:00,1.45665,1.458,1.45665,1.45775,1248300000.0
2009-01-14 16:40:00,1.4578,1.45865,1.4571,1.4579,1690600000.0
2009-01-14 16:45:00,1.4579,1.4582,1.4559,1.45605,1582100000.0
2009-01-14 16:50:00,1.456,1.4579,1.45595,1.4561,1860600000.0
2009-01-14 16:55:00,1.4561,1.4592,1.45605,1.45905,1680700000.0
2009-01-14 17:00:00,1.4591,1.46195,1.4585,1.4611,1590199999.0
2009-01-14 17:05:00,1.4612,1.4631,1.4598,1.4627,2014100001.0
2009-01-14 17:10:00,1.46275,1.4628,1.45805,1.4581,1567000000.0
2009-01-14 17:15:00,1.4581,1.45845,1.4565,1.45775,1178200000.0
2009-01-14 17:20:00,1.4578,1.4584,1.4569,1.45765,930300000.0
2009-01-14 17:25:00,1.45765,1.4579,1.4566,1.45765,1162800000.0
2009-01-14 17:30:00,1.45765,1.4577,1.45435,1.4552,1173100000.0
2009-01-14 17:35:00,1.4551,1.4584,1.4551,1.45715,1255600000.0
2009-01-14 17:40:00,1.45735,1.45735,1.45605,1.45625,1141899999.0
2009-01-14 17:45:00,1.45625,1.45805,1.45625,1.45705,1103600000.0
2009-01-14 17:50:00,1.4571,1.45755,1.45545,1.45545,1241700000.0
2009-01-14 17:55:00,1.45545,1.4563,1.45345,1.4545,2210000000.0
2009-01-14 18:00:00,1.4545,1.4605,1.4545,1.4587,1439520001.0
2009-01-14 18:05:00,1.45865,1.4587,1.457,1.4576,1357500000.0
2009-01-14 18:10:00,1.45765,1.45855,1.4572,1.4572,1663560000.0
2009-01-14 18:15:00,1.4571,1.45785,1.45695,1.45735,1375680001.0
2009-01-14 18:20:00,1.4574,1.45785,1.4567,1.457,854139999.0
2009-01-14 18:25:00,1.457,1.45815,1.4564,1.4578,1279660000.0
2009-01-14 18:30:00,1.4578,1.46015,1.4575,1.45945,1781000000.0
2009-01-14 18:35:00,1.4595,1.4609,1.45865,1.45885,1951799998.0
2009-01-14 18:40:00,1.4588,1.45925,1.4582,1.4589,1759200000.0
2009-01-14 18:45:00,1.4589,1.4612,1.45885,1.4609,1991900000.0
2009-01-14 18:50:00,1.4609,1.4629,1.46045,1.46065,1804199999.0
2009-01-14 18:55:00,1.46065,1.46155,1.46045,1.46135,1647200001.0
2009-01-14 19:00:00,1.46135,1.46135,1.46005,1.46035,790800000.0
2009-01-14 19:05:00,1.46035,1.46195,1.46035,1.4616,799800000.0
2009-01-14 19:10:00,1.4616,1.46175,1.4605,1.4608,843450000.0
2009-01-14 19:15:00,1.46045,1.4623,1.4604,1.4618,481000000.0
2009-01-14 19:20:00,1.4618,1.4618,1.4591,1.4591,792000000.0
2009-01-14 19:25:00,1.45875,1.45905,1.4579,1.4588,531000000.0
2009-01-14 19:30:00,1.45885,1.4595,1.45845,1.4588,629600000.0
2009-01-14 19:35:00,1.45875,1.459,1.45795,1.45865,332620000.0
2009-01-14 19:40:00,1.4584,1.459,1.45745,1.458,531800000.0
2009-01-14 19:45:00,1.45805,1.4587,1.45745,1.4587,520400000.0
2009-01-14 19:50:00,1.45875,1.4588,1.45775,1.458,474800001.0
2009-01-14 19:55:00,1.458,1.45875,1.45695,1.45715,683400000.0
2009-01-14 20:00:00,1.45715,1.45845,1.4571,1.45845,304800000.0
2009-01-14 20:05:00,1.45845,1.4595,1.45845,1.45925,277200000.0
2009-01-14 20:10:00,1.4593,1.46005,1.45785,1.45815,524600000.0
2009-01-14 20:15:00,1.45815,1.45815,1.4569,1.458,769000000.0
2009-01-14 20:20:00,1.458,1.4589,1.45775,1.4587,815600000.0
2009-01-14 20:25:00,1.4587,1.4595,1.45835,1.45845,551600000.0
2009-01-14 20:30:00,1.45845,1.4594,1.458,1.45925,373700000.0
2009-01-14 20:35:00,1.45925,1.4594,1.4579,1.4579,713400000.0
2009-01-14 20:40:00,1.4579,1.45835,1.4577,1.45825,673600000.0
2009-01-14 20:45:00,1.4583,1.4591,1.45805,1.45865,446000000.0
2009-01-14 20:50:00,1.45865,1.45885,1.4577,1.4584,377400000.0
2009-01-14 20:55:00,1.45825,1.4591,1.45825,1.45855,430000000.0
2009-01-14 21:00:00,1.4586,1.4587,1.45755,1.4585,540600000.0
2009-01-14 21:05:00,1.4585,1.4586,1.45735,1.45735,380800000.0
2009-01-14 21:10:00,1.45735,1.45965,1.45725,1.45955,375400000.0
2009-01-14 21:15:00,1.45955,1.4607,1.459,1.45975,487600000.0
2009-01-14 21:20:00,1.45975,1.45995,1.4588,1.4595,530300000.0
2009-01-14 21:25:00,1.4595,1.4597,1.4587,1.45885,275400000.0
2009-01-14 21:30:00,1.4588,1.46085,1.4588,1.46,760600000.0
2009-01-14 21:35:00,1.45995,1.4603,1.45915,1.45915,552000000.0
2009-01-14 21:40:00,1.45915,1.4593,1.45805,1.4582,332000000.0
2009-01-14 21:45:00,1.4582,1.4589,1.45815,1.45875,439800000.0
2009-01-14 21:50:00,1.45875,1.459,1.4587,1.4588,412000000.0
2009-01-14 21:55:00,1.4588,1.4593,1.4584,1.45855,302100000.0
2009-01-14 22:00:00,1.45855,1.4586,1.45715,1.45715,455500000.0
2009-01-14 22:05:00,1.4571,1.4571,1.45515,1.45605,633000000.0
2009-01-14 22:10:00,1.45605,1.4571,1.4559,1.45625,656200000.0
2009-01-14 22:15:00,1.45625,1.4564,1.4558,1.456,797400000.0
2009-01-14 22:20:00,1.45605,1.45685,1.456,1.45675,290400000.0
2009-01-14 22:25:00,1.45675,1.45815,1.45675,1.4577,464200000.0
2009-01-14 22:30:00,1.4577,1.45815,1.4577,1.4578,432200000.0
2009-01-14 22:35:00,1.45775,1.45805,1.457,1.4577,444300000.0
2009-01-14 22:40:00,1.45755,1.45805,1.45615,1.4575,547200000.0
2009-01-14 22:45:00,1.4575,1.45785,1.4567,1.4573,166600000.0
2009-01-14 22:50:00,1.4575,1.4575,1.45715,1.4573,104000000.0
2009-01-14 22:55:00,1.457,1.45705,1.45655,1.4568,173900000.0
2009-01-14 23:00:00,1.45675,1.4568,1.45625,1.45655,194400000.0
2009-01-14 23:05:00,1.45655,1.45655,1.45595,1.4562,287600000.0
2009-01-14 23:10:00,1.4562,1.4566,1.45615,1.4566,389900000.0
2009-01-14 23:15:00,1.45665,1.4573,1.4565,1.45725,220300000.0
2009-01-14 23:20:00,1.4572,1.4578,1.457,1.45765,267400000.0
2009-01-14 23:25:00,1.45765,1.459,1.45745,1.459,336400000.0
2009-01-14 23:30:00,1.4589,1.45955,1.45885,1.4592,267800000.0
2009-01-14 23:35:00,1.4593,1.4597,1.4591,1.45965,300500000.0
2009-01-14 23:40:00,1.4597,1.46055,1.4597,1.46025,413000000.0
2009-01-14 23:45:00,1.46035,1.4604,1.4594,1.4601,436400000.0
2009-01-14 23:50:00,1.4601,1.46115,1.4601,1.4608,376800000.0
2009-01-14 23:55:00,1.4608,1.4615,1.46065,1.461,476600000.0
2009-01-15 00:00:00,1.4606,1.461,1.4606,1.4607,78800000.0
2009-01-15 00:05:00,1.4606,1.46105,1.46055,1.46085,76000000.0
2009-01-15 00:10:00,1.46095,1.4614,1.4609,1.46105,46000000.0
2009-01-15 00:15:00,1.46105,1.4614,1.46075,1.46075,35400000.0
2009-01-15 00:20:00,1.4606,1.4606,1.45999,1.46025,37800000.0
2009-01-15 00:25:00,1.46025,1.46025,1.45945,1.45985,118500000.0
2009-01-15 00:30:00,1.4598,1.46005,1.4597,1.4598,44800000.0
2009-01-15 00:35:00,1.4598,1.46,1.45925,1.46,69400000.0
2009-01-15 00:40:00,1.4599,1.46015,1.45974,1.46,31200000.0
2009-01-15 00:45:00,1.4599,1.4602,1.4599,1.4602,16400000.0
2009-01-15 00:50:00,1.4602,1.46105,1.459,1.45925,107100000.0
2009-01-15 00:55:00,1.4592,1.45943,1.45875,1.45905,86200000.0
2009-01-15 01:00:00,1.4587,1.4593,1.458,1.45838,127500000.0
2009-01-15 01:05:00,1.45835,1.45945,1.45835,1.45895,139000000.0
2009-01-15 01:10:00,1.45895,1.45915,1.45895,1.45895,38400000.0
2009-01-15 01:15:00,1.459,1.4591,1.45895,1.459,16800000.0
2009-01-15 01:20:00,1.459,1.459,1.4587,1.4588,37400000.0
2009-01-15 01:25:00,1.4588,1.4588,1.45865,1.45865,29200000.0
2009-01-15 01:30:00,1.45865,1.46015,1.45865,1.46015,69600000.0
2009-01-15 01:35:00,1.46015,1.46025,1.4601,1.4602,48600000.0
2009-01-15 01:40:00,1.46015,1.4612,1.46,1.46065,148200000.0
2009-01-15 01:45:00,1.4607,1.46095,1.45875,1.4595,245000000.0
2009-01-15 01:50:00,1.45955,1.46175,1.45945,1.4606,455900000.0
2009-01-15 01:55:00,1.4606,1.46185,1.4604,1.46165,262900000.0
2009-01-15 02:00:00,1.46155,1.4618,1.4602,1.46035,422000000.0
2009-01-15 02:05:00,1.46025,1.46035,1.4595,1.46015,235400000.0
2009-01-15 02:10:00,1.46015,1.46035,1.4593,1.4595,243600000.0
2009-01-15 02:15:00,1.4596,1.4596,1.4579,1.45795,265000000.0
2009-01-15 02:20:00,1.45805,1.4601,1.45795,1.4591,475900001.0
2009-01-15 02:25:00,1.4591,1.4596,1.4588,1.4593,151000000.0
2009-01-15 02:30:00,1.45935,1.45985,1.45745,1.45905,251000000.0
2009-01-15 02:35:00,1.4589,1.46005,1.4589,1.4595,199400000.0
2009-01-15 02:40:00,1.45945,1.4602,1.45935,1.4594,151000000.0
2009-01-15 02:45:00,1.45945,1.45985,1.4591,1.4597,153400000.0
2009-01-15 02:50:00,1.45975,1.46035,1.45975,1.46005,180600000.0
2009-01-15 02:55:00,1.46005,1.46025,1.45915,1.4595,200800000.0
2009-01-15 03:00:00,1.4595,1.4595,1.4556,1.45735,717600000.0
2009-01-15 03:05:00,1.45735,1.4582,1.45735,1.45805,249400000.0
2009-01-15 03:10:00,1.45805,1.45805,1.4559,1.45765,210200000.0
2009-01-15 03:15:00,1.45785,1.4587,1.45755,1.45815,151400000.0
2009-01-15 03:20:00,1.4582,1.45845,1.45805,1.45825,40600000.0
2009-01-15 03:25:00,1.45825,1.4585,1.4572,1.4574,227800000.0
2009-01-15 03:30:00,1.4574,1.4575,1.4556,1.45665,332800000.0
2009-01-15 03:35:00,1.45665,1.45805,1.45625,1.45775,364200000.0
2009-01-15 03:40:00,1.45775,1.4582,1.45775,1.45815,153000000.0
2009-01-15 03:45:00,1.45815,1.45835,1.4566,1.4567,173300000.0
2009-01-15 03:50:00,1.4567,1.4574,1.45615,1.4573,208400000.0
2009-01-15 03:55:00,1.45735,1.45795,1.45715,1.4576,129600000.0
2009-01-15 04:00:00,1.45755,1.4578,1.4573,1.4578,247400000.0
2009-01-15 04:05:00,1.45775,1.4594,1.45775,1.459,246800000.0
2009-01-15 04:10:00,1.45905,1.4592,1.45835,1.4589,107800000.0
2009-01-15 04:15:00,1.4589,1.45955,1.45785,1.4588,210000000.0
2009-01-15 04:20:00,1.4588,1.4593,1.45875,1.45915,27400000.0
2009-01-15 04:25:00,1.45915,1.46005,1.4587,1.4596,319000000.0
2009-01-15 04:30:00,1.4596,1.46135,1.4596,1.4611,678800000.0
2009-01-15 04:35:00,1.4611,1.4612,1.4595,1.4595,403800000.0
2009-01-15 04:40:00,1.4595,1.4595,1.4587,1.4592,409600000.0
2009-01-15 04:45:00,1.4591,1.45925,1.45855,1.45915,411800000.0
2009-01-15 04:50:00,1.4592,1.45985,1.4592,1.45985,239200000.0
2009-01-15 04:55:00,1.45985,1.4607,1.45985,1.46025,410400000.0
2009-01-15 05:00:00,1.46035,1.4612,1.45925,1.461,723000000.0
2009-01-15 05:05:00,1.4608,1.46085,1.4601,1.4602,500600000.0
2009-01-15 05:10:00,1.4602,1.46025,1.45845,1.4598,584400000.0
2009-01-15 05:15:00,1.4597,1.45995,1.4596,1.45995,148800000.0
2009-01-15 05:20:00,1.45985,1.46035,1.45968,1.4598,189200000.0
2009-01-15 05:25:00,1.4598,1.45985,1.45875,1.45875,385200000.0
2009-01-15 05:30:00,1.45875,1.4602,1.45845,1.46005,318600000.0
2009-01-15 05:35:00,1.46005,1.46045,1.4591,1.45925,343600000.0
2009-01-15 05:40:00,1.45925,1.4596,1.4591,1.4596,204600000.0
2009-01-15 05:45:00,1.45955,1.4596,1.45902,1.45907,113200000.0
2009-01-15 05:50:00,1.4593,1.46025,1.4593,1.4602,204600000.0
2009-01-15 05:55:00,1.46015,1.46055,1.4594,1.45975,621600000.0
2009-01-15 06:00:00,1.4599,1.4607,1.4597,1.46035,438800000.0
2009-01-15 06:05:00,1.46035,1.46095,1.45995,1.4602,183600000.0
2009-01-15 06:10:00,1.4601,1.46025,1.46005,1.46025,38600000.0
2009-01-15 06:15:00,1.46025,1.46045,1.4602,1.46035,292400000.0
2009-01-15 06:20:00,1.46035,1.46035,1.4599,1.46,102400000.0
2009-01-15 06:25:00,1.46005,1.4604,1.46005,1.4604,51800000.0
2009-01-15 06:30:00,1.4603,1.4603,1.45995,1.45995,260800000.0
2009-01-15 06:35:00,1.45995,1.46005,1.4599,1.46,468400000.0
2009-01-15 06:40:00,1.45995,1.46,1.45935,1.4595,104200000.0
2009-01-15 06:45:00,1.4595,1.46,1.459,1.4596,452800000.0
2009-01-15 06:50:00,1.4596,1.46015,1.4596,1.45975,258440000.0
2009-01-15 06:55:00,1.4598,1.4607,1.4598,1.4607,178800000.0
2009-01-15 07:00:00,1.4606,1.46065,1.46028,1.46065,237000000.0
2009-01-15 07:05:00,1.46065,1.4607,1.4603,1.46035,85000000.0
2009-01-15 07:10:00,1.46025,1.46055,1.46025,1.46025,155600000.0
2009-01-15 07:15:00,1.4602,1.46025,1.4602,1.4602,11800000.0
2009-01-15 07:20:00,1.46015,1.4604,1.4599,1.4599,90200000.0
2009-01-15 07:25:00,1.45985,1.46025,1.4598,1.46,73600000.0
2009-01-15 07:30:00,1.46,1.4603,1.4599,1.4602,68800000.0
2009-01-15 07:35:00,1.46005,1.4604,1.4592,1.45995,384020000.0
2009-01-15 07:40:00,1.4599,1.4602,1.45945,1.4602,167600000.0
2009-01-15 07:45:00,1.4602,1.4605,1.4598,1.4602,208000000.0
2009-01-15 07:50:00,1.46025,1.46025,1.4595,1.46005,180800000.0
2009-01-15 07:55:00,1.45995,1.46055,1.45965,1.46035,173000000.0
2009-01-15 08:00:00,1.46045,1.46045,1.45995,1.46,99400000.0
2009-01-15 08:05:00,1.46,1.4611,1.46,1.4611,371340000.0
2009-01-15 08:10:00,1.4612,1.46185,1.46105,1.4612,142600000.0
2009-01-15 08:15:00,1.4612,1.4637,1.4612,1.4636,327400000.0
2009-01-15 08:20:00,1.4635,1.46365,1.4624,1.4628,408980000.0
2009-01-15 08:25:00,1.46275,1.46285,1.4613,1.46165,290000000.0
2009-01-15 08:30:00,1.4617,1.46235,1.46155,1.46165,254000000.0
2009-01-15 08:35:00,1.46175,1.4635,1.46175,1.4635,392200000.0
2009-01-15 08:40:00,1.4635,1.46445,1.46325,1.4643,640560000.0
2009-01-15 08:45:00,1.4643,1.4648,1.4642,1.4643,337600000.0
2009-01-15 08:50:00,1.46425,1.4648,1.46375,1.4638,304800000.0
2009-01-15 08:55:00,1.4638,1.4638,1.46165,1.462,584400000.0
2009-01-15 09:00:00,1.46205,1.46235,1.46065,1.461,680100000.0
2009-01-15 09:05:00,1.4611,1.46225,1.46065,1.46145,1122999997.0
2009-01-15 09:10:00,1.4616,1.46195,1.4601,1.4614,1661499992.0
2009-01-15 09:15:00,1.4614,1.46195,1.4606,1.46155,653340000.0
2009-01-15 09:20:00,1.4616,1.4636,1.46125,1.4632,757400000.0
2009-01-15 09:25:00,1.4632,1.46345,1.46075,1.4608,771740000.0
2009-01-15 09:30:00,1.4608,1.4612,1.4602,1.46075,858500001.0
2009-01-15 09:35:00,1.46075,1.46475,1.46075,1.4636,1471300000.0
2009-01-15 09:40:00,1.4636,1.4636,1.46185,1.46205,919220000.0
2009-01-15 09:45:00,1.46205,1.46355,1.46205,1.46215,1299440000.0
2009-01-15 09:50:00,1.46215,1.4636,1.46205,1.4634,1108200000.0
2009-01-15 09:55:00,1.4635,1.4635,1.462,1.46335,1419620000.0
2009-01-15 10:00:00,1.46335,1.4634,1.4612,1.4616,1687140000.0
2009-01-15 10:05:00,1.46165,1.4639,1.4613,1.4633,1953800000.0
2009-01-15 10:10:00,1.46325,1.46405,1.4628,1.46315,2109940000.0
2009-01-15 10:15:00,1.46315,1.46365,1.46225,1.4636,1428000000.0
2009-01-15 10:20:00,1.46355,1.4637,1.46215,1.46235,2053440001.0
2009-01-15 10:25:00,1.4623,1.46245,1.46165,1.4618,2195940000.0
2009-01-15 10:30:00,1.46165,1.46165,1.45885,1.459,2900300004.0
2009-01-15 10:35:00,1.459,1.4618,1.459,1.4614,1375199999.0
2009-01-15 10:40:00,1.4614,1.4618,1.4602,1.46165,1487560000.0
2009-01-15 10:45:00,1.46165,1.46175,1.46115,1.46145,931220000.0
2009-01-15 10:50:00,1.46135,1.46135,1.4608,1.46115,1107170000.0
2009-01-15 10:55:00,1.46115,1.46115,1.4584,1.45895,1373940000.0
2009-01-15 11:00:00,1.45895,1.46005,1.45875,1.45915,809340000.0
2009-01-15 11:05:00,1.45915,1.46005,1.459,1.4592,1309739999.0
2009-01-15 11:10:00,1.4594,1.4601,1.45915,1.45985,953050000.0
2009-01-15 11:15:00,1.45985,1.45985,1.4588,1.4589,819000000.0
2009-01-15 11:20:00,1.4589,1.45945,1.45835,1.45875,1264599999.0
2009-01-15 11:25:00,1.45875,1.46095,1.45855,1.46025,1520800002.0
2009-01-15 11:30:00,1.46025,1.4626,1.46025,1.4611,1630720000.0
2009-01-15 11:35:00,1.46115,1.4637,1.46035,1.46205,2165630000.0
2009-01-15 11:40:00,1.462,1.46615,1.462,1.464,2099200000.0
2009-01-15 11:45:00,1.464,1.4642,1.4619,1.4633,2262799998.0
2009-01-15 11:50:00,1.4633,1.4639,1.45925,1.45975,2842000000.0
2009-01-15 11:55:00,1.45975,1.4614,1.4585,1.4594,3073299999.0
2009-01-15 12:00:00,1.4595,1.46095,1.4593,1.4605,2056100001.0
2009-01-15 12:05:00,1.46055,1.4614,1.45995,1.4614,2570000000.0
2009-01-15 12:10:00,1.46125,1.46245,1.46105,1.46145,1566400002.0
2009-01-15 12:15:00,1.46145,1.4619,1.4604,1.46165,1677800000.0
2009-01-15 12:20:00,1.46165,1.4619,1.46095,1.46155,1174599998.0
2009-01-15 12:25:00,1.4615,1.46215,1.46105,1.4621,1422000000.0
2009-01-15 12:30:00,1.46205,1.4628,1.4608,1.46135,1438000000.0
2009-01-15 12:35:00,1.4615,1.462,1.46115,1.4619,599200000.0
2009-01-15 12:40:00,1.46185,1.46215,1.46115,1.46185,1438999998.0
2009-01-15 12:45:00,1.4619,1.463,1.4618,1.4629,1196400001.0
2009-01-15 12:50:00,1.4629,1.4649,1.4629,1.4632,1710299997.0
2009-01-15 12:55:00,1.4632,1.46345,1.461,1.4611,1213300000.0
2009-01-15 13:00:00,1.4611,1.4612,1.45975,1.46025,1269800000.0
2009-01-15 13:05:00,1.46025,1.4627,1.46005,1.46235,1523700003.0
2009-01-15 13:10:00,1.46225,1.46225,1.46025,1.4613,2506259999.0
2009-01-15 13:15:00,1.4613,1.46225,1.46115,1.46135,1292320000.0
2009-01-15 13:20:00,1.4613,1.4621,1.46115,1.4613,812800000.0
2009-01-15 13:25:00,1.4613,1.46135,1.46025,1.46035,1823400000.0
2009-01-15 13:30:00,1.46035,1.46125,1.46015,1.46045,2699999999.0
2009-01-15 13:35:00,1.4605,1.46055,1.45945,1.4595,2850599999.0
2009-01-15 13:40:00,1.45955,1.4599,1.45925,1.4594,1457600000.0
2009-01-15 13:45:00,1.4594,1.46015,1.4594,1.46015,1889799995.0
2009-01-15 13:50:00,1.46015,1.4602,1.45935,1.45965,1356999999.0
2009-01-15 13:55:00,1.45965,1.46045,1.4595,1.46045,1285599997.0
2009-01-15 14:00:00,1.46045,1.46145,1.4602,1.461,1077799998.0
2009-01-15 14:05:00,1.46105,1.46205,1.4608,1.4611,1058000000.0
2009-01-15 14:10:00,1.4611,1.46235,1.46105,1.46195,984800000.0
2009-01-15 14:15:00,1.4619,1.4621,1.46035,1.4609,1262400001.0
2009-01-15 14:20:00,1.4609,1.4612,1.46005,1.4612,1417700002.0
2009-01-15 14:25:00,1.46105,1.46235,1.4601,1.4618,1380300000.0
2009-01-15 14:30:00,1.4615,1.46225,1.46025,1.46055,1266600000.0
2009-01-15 14:35:00,1.46065,1.46245,1.4602,1.4612,1726500002.0
2009-01-15 14:40:00,1.4612,1.46205,1.4605,1.46055,1163400001.0
2009-01-15 14:45:00,1.4607,1.46215,1.45975,1.46035,1223760000.0
2009-01-15 14:50:00,1.46035,1.4605,1.45635,1.457,1943260000.0
2009-01-15 14:55:00,1.457,1.4619,1.4563,1.4604,2040680001.0
2009-01-15 15:00:00,1.4604,1.46215,1.4582,1.45845,1592980000.0
2009-01-15 15:05:00,1.4585,1.46005,1.45775,1.45925,2194499999.0
2009-01-15 15:10:00,1.45935,1.46075,1.4582,1.45935,1778700000.0
2009-01-15 15:15:00,1.45945,1.4604,1.45805,1.46,1174100000.0
2009-01-15 15:20:00,1.46,1.46255,1.45865,1.46255,1374700000.0
2009-01-15 15:25:00,1.46255,1.4642,1.46155,1.46395,1737000000.0
2009-01-15 15:30:00,1.4641,1.46425,1.46225,1.46325,1620999996.0
2009-01-15 15:35:00,1.4632,1.46515,1.46215,1.46365,1744400000.0
2009-01-15 15:40:00,1.46365,1.46685,1.46275,1.4654,2546900004.0
2009-01-15 15:45:00,1.4654,1.46715,1.46435,1.4652,2106200000.0
2009-01-15 15:50:00,1.4652,1.46645,1.4649,1.46545,2317399999.0
2009-01-15 15:55:00,1.46545,1.4681,1.4643,1.46655,2567999999.0
2009-01-15 16:00:00,1.46655,1.46715,1.46515,1.46715,3009399998.0
2009-01-15 16:05:00,1.46715,1.46835,1.46645,1.4683,2258700001.0
2009-01-15 16:10:00,1.4684,1.4684,1.4657,1.46625,2063800000.0
2009-01-15 16:15:00,1.46625,1.4673,1.46545,1.4656,2306000000.0
2009-01-15 16:20:00,1.46555,1.4658,1.4584,1.45965,2072199999.0
2009-01-15 16:25:00,1.4596,1.4598,1.45795,1.45905,1491600000.0
2009-01-15 16:30:00,1.45905,1.45905,1.45195,1.4532,2141600002.0
2009-01-15 16:35:00,1.4532,1.45445,1.45135,1.45445,1811100000.0
2009-01-15 16:40:00,1.45445,1.45445,1.4524,1.4526,1856600000.0
2009-01-15 16:45:00,1.4526,1.4536,1.45065,1.45215,1954900000.0
2009-01-15 16:50:00,1.45215,1.45435,1.45205,1.4527,1872300000.0
2009-01-15 16:55:00,1.4527,1.45335,1.4505,1.4511,1567200000.0
2009-01-15 17:00:00,1.4511,1.4532,1.4507,1.4528,1770399999.0
2009-01-15 17:05:00,1.4525,1.4548,1.452,1.4546,1816599999.0
2009-01-15 17:10:00,1.45455,1.4548,1.45305,1.45375,1537799997.0
2009-01-15 17:15:00,1.4537,1.4541,1.45045,1.45075,2554199996.0
2009-01-15 17:20:00,1.45065,1.45185,1.45025,1.4511,2274100002.0
2009-01-15 17:25:00,1.4511,1.4518,1.4496,1.4502,3604400006.0
2009-01-15 17:30:00,1.4502,1.4508,1.4474,1.44965,3169799999.0
2009-01-15 17:35:00,1.4496,1.4532,1.44935,1.453,2301199999.0
2009-01-15 17:40:00,1.4531,1.4534,1.4513,1.45235,1493700000.0
2009-01-15 17:45:00,1.4524,1.4563,1.4524,1.4555,2105600003.0
2009-01-15 17:50:00,1.4555,1.457,1.4552,1.45565,1883300000.0
2009-01-15 17:55:00,1.45565,1.4567,1.45415,1.4564,2464499999.0
2009-01-15 18:00:00,1.45645,1.45655,1.45445,1.45495,2042399999.0
2009-01-15 18:05:00,1.45495,1.4563,1.4549,1.45585,2030200004.0
2009-01-15 18:10:00,1.45585,1.46,1.45575,1.4594,2079200000.0
2009-01-15 18:15:00,1.4594,1.4594,1.45705,1.45705,2341599999.0
2009-01-15 18:20:00,1.45705,1.45885,1.4568,1.4576,2041000000.0
2009-01-15 18:25:00,1.4576,1.45785,1.45695,1.4573,1724699998.0
2009-01-15 18:30:00,1.45725,1.45935,1.45725,1.45845,2005500000.0
2009-01-15 18:35:00,1.45845,1.46035,1.4579,1.45995,1970000000.0
2009-01-15 18:40:00,1.45985,1.45985,1.4579,1.45855,2594900000.0
2009-01-15 18:45:00,1.45855,1.45885,1.4574,1.4574,2379299997.0
2009-01-15 18:50:00,1.4574,1.4593,1.45715,1.45925,2861900000.0
2009-01-15 18:55:00,1.45925,1.46055,1.45925,1.45975,2623299996.0
2009-01-15 19:00:00,1.4598,1.4603,1.45835,1.4587,1557200000.0
2009-01-15 19:05:00,1.4587,1.45895,1.4575,1.45845,1298599999.0
2009-01-15 19:10:00,1.45845,1.45995,1.45825,1.45975,1144300000.0
2009-01-15 19:15:00,1.45975,1.46045,1.459,1.45985,966000000.0
2009-01-15 19:20:00,1.45985,1.4601,1.45905,1.4593,707600000.0
2009-01-15 19:25:00,1.4593,1.4596,1.45895,1.4591,689000000.0
2009-01-15 19:30:00,1.45915,1.4594,1.4584,1.4586,765600000.0
2009-01-15 19:35:00,1.45855,1.4592,1.45795,1.4588,922800000.0
2009-01-15 19:40:00,1.4588,1.46015,1.45795,1.46015,913800000.0
2009-01-15 19:45:00,1.46005,1.461,1.45925,1.4596,869800001.0
2009-01-15 19:50:00,1.45955,1.4602,1.45905,1.45925,1223804002.0
2009-01-15 19:55:00,1.4592,1.45975,1.45815,1.4584,963800000.0
2009-01-15 20:00:00,1.4584,1.4593,1.45825,1.4593,835600000.0
2009-01-15 20:05:00,1.45915,1.45935,1.45825,1.4585,892400000.0
2009-01-15 20:10:00,1.45845,1.4591,1.458,1.459,915600000.0
2009-01-15 20:15:00,1.45895,1.4591,1.4581,1.4582,732400000.0
2009-01-15 20:20:00,1.4582,1.45855,1.45785,1.45815,1016400000.0
2009-01-15 20:25:00,1.45805,1.45835,1.45775,1.4579,547000000.0
2009-01-15 20:30:00,1.4579,1.45865,1.4579,1.4584,959600000.0
2009-01-15 20:35:00,1.4584,1.46045,1.45815,1.46035,827400000.0
2009-01-15 20:40:00,1.4605,1.46245,1.4605,1.46155,1025100000.0
2009-01-15 20:45:00,1.46155,1.46195,1.46105,1.46145,1152800000.0
2009-01-15 20:50:00,1.46145,1.46205,1.461,1.46185,855800000.0
2009-01-15 20:55:00,1.46185,1.46385,1.4618,1.4633,1255400000.0
2009-01-15 21:00:00,1.46345,1.46365,1.4623,1.46265,1060600000.0
2009-01-15 21:05:00,1.46265,1.46425,1.46265,1.46425,1478000001.0
2009-01-15 21:10:00,1.46425,1.46425,1.4629,1.46325,972399998.0
2009-01-15 21:15:00,1.46325,1.46445,1.4629,1.46445,1158599999.0
2009-01-15 21:20:00,1.46445,1.46635,1.4641,1.46415,1250000001.0
2009-01-15 21:25:00,1.4641,1.465,1.4638,1.46435,1011199999.0
2009-01-15 21:30:00,1.46435,1.4667,1.46425,1.4659,1149400000.0
2009-01-15 21:35:00,1.4659,1.46625,1.46445,1.4655,979000000.0
2009-01-15 21:40:00,1.4655,1.46695,1.4655,1.4667,1195000000.0
2009-01-15 21:45:00,1.4667,1.46725,1.46605,1.4663,1203400000.0
2009-01-15 21:50:00,1.4663,1.46725,1.4656,1.46565,1209600000.0
2009-01-15 21:55:00,1.46565,1.46595,1.4653,1.46575,970800001.0
2009-01-15 22:00:00,1.46575,1.46665,1.46515,1.46575,1136800000.0
2009-01-15 22:05:00,1.46575,1.46705,1.4654,1.46575,804800000.0
2009-01-15 22:10:00,1.46575,1.466,1.46495,1.46585,665600000.0
2009-01-15 22:15:00,1.46585,1.4671,1.46555,1.4669,745700002.0
2009-01-15 22:20:00,1.4667,1.46715,1.4661,1.4666,1237200000.0
2009-01-15 22:25:00,1.4667,1.4667,1.4656,1.46575,739800000.0
2009-01-15 22:30:00,1.46575,1.46575,1.46405,1.46445,767600000.0
2009-01-15 22:35:00,1.46455,1.46505,1.46415,1.46485,565000000.0
2009-01-15 22:40:00,1.46495,1.46495,1.46435,1.46445,1253200000.0
2009-01-15 22:45:00,1.4644,1.4651,1.46425,1.46425,884200000.0
2009-01-15 22:50:00,1.4643,1.4651,1.46425,1.46485,443400000.0
2009-01-15 22:55:00,1.465,1.46695,1.4648,1.46635,533199999.0
2009-01-15 23:00:00,1.46635,1.4664,1.4655,1.46575,256200000.0
2009-01-15 23:05:00,1.46575,1.4658,1.4654,1.46575,137400000.0
2009-01-15 23:10:00,1.46575,1.46575,1.465,1.4651,332600000.0
2009-01-15 23:15:00,1.4651,1.4656,1.46501,1.4655,135600000.0
2009-01-15 23:20:00,1.4655,1.46605,1.46445,1.4647,579400000.0
2009-01-15 23:25:00,1.4647,1.46495,1.46375,1.46405,530000000.0
2009-01-15 23:30:00,1.46405,1.46405,1.4634,1.46365,265800000.0
2009-01-15 23:35:00,1.46365,1.465,1.46365,1.4649,390200000.0
2009-01-15 23:40:00,1.4649,1.4654,1.4646,1.4654,437800000.0
2009-01-15 23:45:00,1.46515,1.46545,1.4642,1.46435,563400000.0
2009-01-15 23:50:00,1.46435,1.4645,1.46405,1.46435,324600000.0
2009-01-15 23:55:00,1.46445,1.46465,1.4632,1.46385,333600000.0
2009-01-16 00:00:00,1.4637,1.46385,1.46265,1.4631,80600000.0
2009-01-16 00:05:00,1.4631,1.4652,1.463,1.46495,371200000.0
2009-01-16 00:10:00,1.46495,1.46555,1.4647,1.4647,273000000.0
2009-01-16 00:15:00,1.46495,1.46625,1.46495,1.46585,239400000.0
2009-01-16 00:20:00,1.46605,1.46765,1.46585,1.4667,327800000.0
2009-01-16 00:25:00,1.46665,1.4673,1.46645,1.4667,158000000.0
2009-01-16 00:30:00,1.4665,1.4667,1.4652,1.46535,132200000.0
2009-01-16 00:35:00,1.4654,1.4666,1.4652,1.4664,94600000.0
2009-01-16 00:40:00,1.46635,1.46645,1.46605,1.46635,140200000.0
2009-01-16 00:45:00,1.4662,1.4669,1.4646,1.465,243800000.0
2009-01-16 00:50:00,1.4648,1.46555,1.4646,1.4654,125000000.0
2009-01-16 00:55:00,1.4653,1.46535,1.46495,1.4651,39400000.0
2009-01-16 01:00:00,1.4651,1.46515,1.4647,1.46515,35800000.0
2009-01-16 01:05:00,1.46505,1.46535,1.4647,1.4651,50200000.0
2009-01-16 01:10:00,1.46535,1.46575,1.4651,1.4657,130400000.0
2009-01-16 01:15:00,1.4658,1.46635,1.46545,1.4659,144400000.0
2009-01-16 01:20:00,1.4658,1.4661,1.46575,1.46585,98200000.0
2009-01-16 01:25:00,1.4659,1.46605,1.4658,1.46605,38600000.0
2009-01-16 01:30:00,1.46615,1.4664,1.46585,1.46615,87400000.0
2009-01-16 01:35:00,1.4662,1.46715,1.4657,1.4658,128500000.0
2009-01-16 01:40:00,1.4658,1.46645,1.4651,1.46605,182000000.0
2009-01-16 01:45:00,1.46595,1.4665,1.46555,1.4656,104000000.0
2009-01-16 01:50:00,1.4656,1.46625,1.46555,1.46593,103600000.0
2009-01-16 01:55:00,1.4662,1.46705,1.46505,1.46675,233600000.0
2009-01-16 02:00:00,1.4666,1.46755,1.46655,1.46745,328400000.0
2009-01-16 02:05:00,1.46745,1.46845,1.467,1.46845,243200000.0
2009-01-16 02:10:00,1.4685,1.46915,1.46845,1.4689,272000000.0
2009-01-16 02:15:00,1.46885,1.4691,1.4687,1.46895,87200000.0
2009-01-16 02:20:00,1.4689,1.46915,1.46865,1.469,183400000.0
2009-01-16 02:25:00,1.46895,1.46935,1.468,1.46805,212400000.0
2009-01-16 02:30:00,1.46805,1.46825,1.46705,1.46705,247600000.0
2009-01-16 02:35:00,1.4671,1.4671,1.4665,1.46675,180900000.0
2009-01-16 02:40:00,1.46685,1.46855,1.46665,1.46785,287200000.0
2009-01-16 02:45:00,1.46785,1.46785,1.4675,1.46755,84000000.0
2009-01-16 02:50:00,1.46755,1.46775,1.4661,1.4662,288800000.0
2009-01-16 02:55:00,1.46615,1.4669,1.46555,1.4668,244800000.0
2009-01-16 03:00:00,1.4668,1.4674,1.4667,1.4674,107800000.0
2009-01-16 03:05:00,1.46755,1.46785,1.4672,1.46775,47400000.0
2009-01-16 03:10:00,1.46775,1.46875,1.4675,1.46855,221000000.0
2009-01-16 03:15:00,1.46855,1.46865,1.46785,1.46865,120400000.0
2009-01-16 03:20:00,1.4687,1.4692,1.4681,1.46905,332400000.0
2009-01-16 03:25:00,1.4691,1.46965,1.469,1.4696,393200000.0
2009-01-16 03:30:00,1.46965,1.47235,1.46955,1.47195,390600000.0
2009-01-16 03:35:00,1.47195,1.4723,1.47175,1.47225,413200000.0
2009-01-16 03:40:00,1.47225,1.473,1.472,1.4721,414400000.0
2009-01-16 03:45:00,1.47215,1.47295,1.47205,1.4727,330000000.0
2009-01-16 03:50:00,1.47275,1.47665,1.47265,1.47645,447600000.0
2009-01-16 03:55:00,1.47635,1.4773,1.47625,1.4768,391800000.0
2009-01-16 04:00:00,1.47685,1.47715,1.4762,1.47715,316300000.0
2009-01-16 04:05:00,1.4771,1.4777,1.4765,1.47695,258600000.0
2009-01-16 04:10:00,1.4769,1.47715,1.47585,1.47595,398200000.0
2009-01-16 04:15:00,1.47605,1.47755,1.476,1.47685,237800000.0
2009-01-16 04:20:00,1.47685,1.4772,1.47585,1.4761,301450000.0
2009-01-16 04:25:00,1.4761,1.4764,1.4758,1.47605,143400000.0
2009-01-16 04:30:00,1.476,1.47665,1.4759,1.4766,160000000.0
2009-01-16 04:35:00,1.4766,1.47745,1.47655,1.47655,115900000.0
2009-01-16 04:40:00,1.4766,1.47725,1.4766,1.47685,103600000.0
2009-01-16 04:45:00,1.47685,1.4772,1.47675,1.47685,67400000.0
2009-01-16 04:50:00,1.47635,1.47655,1.47625,1.4764,43000000.0
2009-01-16 04:55:00,1.4764,1.4797,1.4764,1.4788,670800000.0
2009-01-16 05:00:00,1.47885,1.48075,1.47745,1.47895,734200000.0
2009-01-16 05:05:00,1.479,1.4795,1.47815,1.47865,374400000.0
2009-01-16 05:10:00,1.47855,1.47955,1.47805,1.47955,193600000.0
2009-01-16 05:15:00,1.47945,1.4795,1.4783,1.4786,180800000.0
2009-01-16 05:20:00,1.47845,1.4785,1.4775,1.47765,237600000.0
2009-01-16 05:25:00,1.4777,1.4791,1.47735,1.4791,250000000.0
2009-01-16 05:30:00,1.47915,1.47985,1.47765,1.47965,405600000.0
2009-01-16 05:35:00,1.47965,1.4797,1.4779,1.479,282800000.0
2009-01-16 05:40:00,1.47905,1.47905,1.4777,1.47815,179400000.0
2009-01-16 05:45:00,1.47825,1.4789,1.47795,1.47795,169600000.0
2009-01-16 05:50:00,1.47755,1.4779,1.4769,1.47715,179600000.0
2009-01-16 05:55:00,1.4772,1.4774,1.47705,1.47725,100000000.0
2009-01-16 06:00:00,1.4773,1.47755,1.4771,1.47755,87600000.0
2009-01-16 06:05:00,1.4776,1.47785,1.4772,1.47765,75800000.0
2009-01-16 06:10:00,1.47744,1.47795,1.47719,1.4779,151600000.0
2009-01-16 06:15:00,1.4779,1.47825,1.4776,1.47815,140800000.0
2009-01-16 06:20:00,1.47825,1.4786,1.4782,1.4786,116600000.0
2009-01-16 06:25:00,1.47865,1.47875,1.47855,1.47865,160400000.0
2009-01-16 06:30:00,1.47865,1.4788,1.4777,1.47775,161000000.0
2009-01-16 06:35:00,1.4777,1.4782,1.4774,1.4781,230800000.0
2009-01-16 06:40:00,1.4781,1.4781,1.47745,1.4776,107100000.0
2009-01-16 06:45:00,1.47765,1.4778,1.47685,1.47715,171600000.0
2009-01-16 06:50:00,1.4772,1.4776,1.47655,1.4774,257000000.0
2009-01-16 06:55:00,1.47745,1.47755,1.47695,1.4771,72200000.0
2009-01-16 07:00:00,1.47715,1.47825,1.4771,1.47748,344800000.0
2009-01-16 07:05:00,1.4777,1.4778,1.4773,1.4775,110200000.0
2009-01-16 07:10:00,1.47765,1.47775,1.4764,1.47665,151600000.0
2009-01-16 07:15:00,1.47665,1.47695,1.47615,1.47635,273600000.0
2009-01-16 07:20:00,1.47645,1.4773,1.47625,1.4766,321600000.0
2009-01-16 07:25:00,1.4766,1.4772,1.4761,1.47655,308800000.0
2009-01-16 07:30:00,1.47655,1.47905,1.47645,1.47855,627200000.0
2009-01-16 07:35:00,1.4786,1.4786,1.47735,1.47735,277429997.0
2009-01-16 07:40:00,1.47715,1.4783,1.47705,1.4778,778600000.0
2009-01-16 07:45:00,1.47795,1.47935,1.4779,1.47935,713100001.0
2009-01-16 07:50:00,1.47935,1.48455,1.47935,1.48285,1141700000.0
2009-01-16 07:55:00,1.48285,1.4839,1.48185,1.4839,985400000.0
2009-01-16 08:00:00,1.4839,1.4846,1.4832,1.48375,1077200000.0
2009-01-16 08:05:00,1.48375,1.48395,1.48255,1.48255,348800000.0
2009-01-16 08:10:00,1.4825,1.4827,1.48155,1.4818,293000000.0
2009-01-16 08:15:00,1.48175,1.48335,1.48135,1.4829,599700000.0
2009-01-16 08:20:00,1.4829,1.48665,1.48275,1.4866,237000000.0
2009-01-16 08:25:00,1.48655,1.48895,1.4861,1.48745,496700000.0
2009-01-16 08:30:00,1.48745,1.48845,1.4867,1.48715,553900000.0
2009-01-16 08:35:00,1.4872,1.4876,1.4856,1.4856,205400000.0
2009-01-16 08:40:00,1.4856,1.486,1.48505,1.4855,294200000.0
2009-01-16 08:45:00,1.48555,1.48565,1.48515,1.48535,218400000.0
2009-01-16 08:50:00,1.48535,1.4857,1.48455,1.48495,358900000.0
2009-01-16 08:55:00,1.48495,1.48515,1.4812,1.4818,933329998.0
2009-01-16 09:00:00,1.4818,1.48285,1.4814,1.48155,632739996.0
2009-01-16 09:05:00,1.48155,1.4817,1.4805,1.48135,464144995.0
2009-01-16 09:10:00,1.48135,1.4824,1.48085,1.48215,600859994.0
2009-01-16 09:15:00,1.48215,1.48375,1.48205,1.4832,551400000.0
2009-01-16 09:20:00,1.4834,1.48375,1.48265,1.48365,332000000.0
2009-01-16 09:25:00,1.4836,1.48535,1.4836,1.4851,542800000.0
2009-01-16 09:30:00,1.48505,1.4863,1.48465,1.48615,748800000.0
2009-01-16 09:35:00,1.4862,1.48845,1.48535,1.48805,1123300000.0
2009-01-16 09:40:00,1.488,1.488,1.4856,1.48685,965500000.0
2009-01-16 09:45:00,1.48685,1.4871,1.4838,1.48385,1066200000.0
2009-01-16 09:50:00,1.48385,1.48535,1.48225,1.48535,1122300000.0
2009-01-16 09:55:00,1.48535,1.48535,1.483,1.4838,827500000.0
2009-01-16 10:00:00,1.4838,1.48415,1.4822,1.48265,1132100000.0
2009-01-16 10:05:00,1.48265,1.48315,1.4819,1.48275,822100000.0
2009-01-16 10:10:00,1.48275,1.48365,1.4819,1.4821,1130200000.0
2009-01-16 10:15:00,1.48205,1.48265,1.48145,1.48195,1315199999.0
2009-01-16 10:20:00,1.48195,1.48265,1.4815,1.48245,1750900000.0
2009-01-16 10:25:00,1.4825,1.48325,1.48185,1.48235,986100000.0
2009-01-16 10:30:00,1.48235,1.4834,1.4813,1.48205,1204900000.0
2009-01-16 10:35:00,1.482,1.48295,1.4815,1.4828,864100000.0
2009-01-16 10:40:00,1.48275,1.4844,1.4827,1.4836,1327800000.0
2009-01-16 10:45:00,1.4835,1.48475,1.48335,1.48385,835400001.0
2009-01-16 10:50:00,1.48385,1.4883,1.48385,1.48825,1320700000.0
2009-01-16 10:55:00,1.48825,1.48845,1.48555,1.48565,1023100000.0
2009-01-16 11:00:00,1.48545,1.4879,1.4853,1.48725,1627100001.0
2009-01-16 11:05:00,1.48725,1.4888,1.48565,1.4888,2022000000.0
2009-01-16 11:10:00,1.48885,1.4918,1.48885,1.4918,1958999999.0
2009-01-16 11:15:00,1.4916,1.49245,1.4905,1.49065,1801999999.0
2009-01-16 11:20:00,1.4907,1.49105,1.4895,1.49065,2495999997.0
2009-01-16 11:25:00,1.49065,1.4921,1.49005,1.4918,2386900000.0
2009-01-16 11:30:00,1.4918,1.49235,1.491,1.4918,2662999994.0
2009-01-16 11:35:00,1.4918,1.49285,1.49125,1.49265,1931580003.0
2009-01-16 11:40:00,1.4926,1.4934,1.49105,1.49245,2619099998.0
2009-01-16 11:45:00,1.49245,1.49555,1.49245,1.4948,2121400000.0
2009-01-16 11:50:00,1.49475,1.49595,1.49235,1.49245,3190199996.0
2009-01-16 11:55:00,1.49245,1.49345,1.4921,1.49265,2272100000.0
2009-01-16 12:00:00,1.49265,1.4931,1.49255,1.49265,1684999998.0
2009-01-16 12:05:00,1.49265,1.49285,1.49115,1.4912,1679100001.0
2009-01-16 12:10:00,1.4911,1.49185,1.49065,1.49165,1581900001.0
2009-01-16 12:15:00,1.4917,1.49275,1.4909,1.49215,2919999996.0
2009-01-16 12:20:00,1.49205,1.49415,1.49205,1.4939,2175799997.0
2009-01-16 12:25:00,1.49385,1.4952,1.49365,1.49515,1346700000.0
2009-01-16 12:30:00,1.49515,1.49525,1.4936,1.4938,1223200000.0
2009-01-16 12:35:00,1.4938,1.49415,1.4927,1.493,1384500000.0
2009-01-16 12:40:00,1.493,1.4947,1.4925,1.49415,2406699993.0
2009-01-16 12:45:00,1.494,1.4941,1.4927,1.4932,2885299998.0
2009-01-16 12:50:00,1.49315,1.4946,1.4931,1.4933,2130899999.0
2009-01-16 12:55:00,1.4933,1.49345,1.4919,1.49305,2688799998.0
2009-01-16 13:00:00,1.49305,1.49335,1.49155,1.49195,2045200001.0
2009-01-16 13:05:00,1.49195,1.493,1.491,1.491,1961780002.0
2009-01-16 13:10:00,1.4911,1.49335,1.49075,1.49245,1272800000.0
2009-01-16 13:15:00,1.49245,1.4934,1.4921,1.4932,1251600000.0
2009-01-16 13:20:00,1.4932,1.49405,1.49245,1.49275,1134500000.0
2009-01-16 13:25:00,1.49275,1.49295,1.4912,1.49125,1335500002.0
2009-01-16 13:30:00,1.49115,1.4934,1.49115,1.4932,2431100000.0
2009-01-16 13:35:00,1.4932,1.49365,1.4909,1.49275,2662899997.0
2009-01-16 13:40:00,1.49275,1.49415,1.49215,1.4941,2021999999.0
2009-01-16 13:45:00,1.49405,1.49495,1.4937,1.49495,3033700004.0
2009-01-16 13:50:00,1.4949,1.49715,1.4947,1.4952,2795500004.0
2009-01-16 13:55:00,1.49525,1.49595,1.49195,1.4924,2072199999.0
2009-01-16 14:00:00,1.49255,1.49435,1.49215,1.4923,1844999999.0
2009-01-16 14:05:00,1.4923,1.4942,1.4921,1.4942,985799998.0
2009-01-16 14:10:00,1.49415,1.49425,1.49195,1.49215,2237016002.0
2009-01-16 14:15:00,1.49215,1.4937,1.49215,1.4933,1262799999.0
2009-01-16 14:20:00,1.4933,1.4934,1.49235,1.49295,1749600000.0
2009-01-16 14:25:00,1.49295,1.4931,1.4921,1.4923,1679599998.0
2009-01-16 14:30:00,1.49235,1.4933,1.4923,1.49295,2103400003.0
2009-01-16 14:35:00,1.493,1.4931,1.49225,1.4931,2364199998.0
2009-01-16 14:40:00,1.4931,1.4933,1.49275,1.4928,1188400000.0
2009-01-16 14:45:00,1.4928,1.4938,1.49255,1.49285,1599599995.0
2009-01-16 14:50:00,1.49275,1.49335,1.4915,1.4917,2153199991.0
2009-01-16 14:55:00,1.4917,1.4928,1.4912,1.49215,2157999999.0
2009-01-16 15:00:00,1.49215,1.4936,1.49215,1.4932,1678800001.0
2009-01-16 15:05:00,1.4932,1.49335,1.4919,1.4923,2224300002.0
2009-01-16 15:10:00,1.4922,1.49295,1.4918,1.49195,2507200008.0
2009-01-16 15:15:00,1.49195,1.4926,1.49135,1.4919,2253400000.0
2009-01-16 15:20:00,1.4919,1.4928,1.4916,1.49215,1499200000.0
2009-01-16 15:25:00,1.49215,1.49425,1.49205,1.49395,1154300000.0
2009-01-16 15:30:00,1.49405,1.497,1.4933,1.49635,1593100000.0
2009-01-16 15:35:00,1.4964,1.49685,1.49545,1.49565,1758600000.0
2009-01-16 15:40:00,1.4957,1.4979,1.4951,1.497,1791399999.0
2009-01-16 15:45:00,1.497,1.49795,1.4959,1.4959,2548300004.0
2009-01-16 15:50:00,1.49595,1.4962,1.494,1.4955,1414240000.0
2009-01-16 15:55:00,1.4953,1.49615,1.49485,1.4959,1390100001.0
2009-01-16 16:00:00,1.49555,1.4974,1.49415,1.49445,2976999998.0
2009-01-16 16:05:00,1.49455,1.49495,1.4933,1.4948,3084399998.0
2009-01-16 16:10:00,1.49475,1.49695,1.49435,1.49545,2577899999.0
2009-01-16 16:15:00,1.49555,1.4963,1.4935,1.4942,2371619996.0
2009-01-16 16:20:00,1.4941,1.495,1.4927,1.4943,2930799998.0
2009-01-16 16:25:00,1.4943,1.4956,1.494,1.49505,1813400000.0
2009-01-16 16:30:00,1.495,1.4965,1.49495,1.4953,2286600000.0
2009-01-16 16:35:00,1.4952,1.4952,1.49245,1.49305,2383900000.0
2009-01-16 16:40:00,1.49305,1.49305,1.4896,1.4921,2785200001.0
2009-01-16 16:45:00,1.4919,1.49435,1.4919,1.49425,1803020000.0
2009-01-16 16:50:00,1.49435,1.49445,1.4906,1.49085,1623500001.0
2009-01-16 16:55:00,1.49085,1.491,1.48945,1.4899,2144799999.0
2009-01-16 17:00:00,1.4899,1.4899,1.48545,1.487,2905899999.0
2009-01-16 17:05:00,1.4871,1.4874,1.4844,1.48455,3448099996.0
2009-01-16 17:10:00,1.48455,1.4849,1.48095,1.4837,2670599996.0
2009-01-16 17:15:00,1.4839,1.48395,1.4815,1.48205,2294293948.0
2009-01-16 17:20:00,1.48205,1.4827,1.48125,1.48155,2931599997.0
2009-01-16 17:25:00,1.48155,1.4824,1.4797,1.4824,2632249997.0
2009-01-16 17:30:00,1.4823,1.48285,1.48165,1.48265,2521799995.0
2009-01-16 17:35:00,1.48265,1.4838,1.48205,1.4832,2596799997.0
2009-01-16 17:40:00,1.4832,1.48385,1.481,1.4812,2311800000.0
2009-01-16 17:45:00,1.4812,1.48265,1.4807,1.4809,2843599994.0
2009-01-16 17:50:00,1.4809,1.48215,1.48,1.48185,2310279995.0
2009-01-16 17:55:00,1.48185,1.48365,1.481,1.48315,1521880000.0
2009-01-16 18:00:00,1.48315,1.484,1.48275,1.48365,1508080000.0
2009-01-16 18:05:00,1.48355,1.48685,1.48345,1.4866,2156680001.0
2009-01-16 18:10:00,1.48655,1.48665,1.4835,1.48465,1664700000.0
2009-01-16 18:15:00,1.48465,1.48615,1.48405,1.486,1641880000.0
2009-01-16 18:20:00,1.48595,1.4887,1.48595,1.48615,1590299998.0
2009-01-16 18:25:00,1.48615,1.4874,1.4861,1.4866,1624000000.0
2009-01-16 18:30:00,1.4866,1.4869,1.48165,1.48285,1407800001.0
2009-01-16 18:35:00,1.48285,1.48295,1.4769,1.478,2267300001.0
2009-01-16 18:40:00,1.4781,1.4791,1.4771,1.47855,2542400000.0
2009-01-16 18:45:00,1.47855,1.4793,1.4771,1.47885,2499200000.0
2009-01-16 18:50:00,1.47885,1.47965,1.47865,1.47945,1693399999.0
2009-01-16 18:55:00,1.47945,1.47945,1.4726,1.4732,2081000000.0
2009-01-16 19:00:00,1.47335,1.4743,1.4711,1.4736,1851000000.0
2009-01-16 19:05:00,1.4736,1.47385,1.47095,1.47115,1013500000.0
2009-01-16 19:10:00,1.47115,1.47245,1.47035,1.4715,1054800000.0
2009-01-16 19:15:00,1.4715,1.47305,1.47,1.47005,1310700000.0
2009-01-16 19:20:00,1.47,1.4704,1.46925,1.46935,1431800002.0
2009-01-16 19:25:00,1.46935,1.4716,1.46925,1.47155,1265400000.0
2009-01-16 19:30:00,1.47155,1.4733,1.4706,1.47075,1239500000.0
2009-01-16 19:35:00,1.4706,1.4706,1.4662,1.4662,1392400000.0
2009-01-16 19:40:00,1.4662,1.46845,1.4656,1.4677,1305100000.0
2009-01-16 19:45:00,1.46765,1.4677,1.4658,1.4675,984100000.0
2009-01-16 19:50:00,1.4675,1.4684,1.4675,1.4682,484000000.0
2009-01-16 19:55:00,1.46825,1.46835,1.46585,1.4659,800000000.0
2009-01-16 20:00:00,1.4659,1.4671,1.4655,1.46635,1392400000.0
2009-01-16 20:05:00,1.46635,1.4669,1.4662,1.46655,1408000001.0
2009-01-16 20:10:00,1.4666,1.4681,1.46605,1.46785,1057800000.0
2009-01-16 20:15:00,1.46795,1.468,1.467,1.4674,334600000.0
2009-01-16 20:20:00,1.4674,1.46755,1.46635,1.4672,625800000.0
2009-01-16 20:25:00,1.4672,1.4676,1.46655,1.46705,912000000.0
2009-01-16 20:30:00,1.46705,1.46775,1.46695,1.4673,575000000.0
2009-01-16 20:35:00,1.46735,1.4686,1.4669,1.4684,961600000.0
2009-01-16 20:40:00,1.4683,1.4701,1.4682,1.46955,1526800000.0
2009-01-16 20:45:00,1.46955,1.46955,1.46835,1.4684,702800000.0
2009-01-16 20:50:00,1.4684,1.46975,1.46835,1.4694,1254200000.0
2009-01-16 20:55:00,1.46935,1.46975,1.46885,1.46905,937800000.0
2009-01-16 21:00:00,1.46905,1.46915,1.46865,1.4691,426400000.0
2009-01-16 21:05:00,1.46905,1.47035,1.46905,1.4695,712200000.0
2009-01-16 21:10:00,1.46945,1.4708,1.4692,1.47055,847199999.0
2009-01-16 21:15:00,1.47055,1.47095,1.47015,1.47025,810400000.0
2009-01-16 21:20:00,1.47015,1.47015,1.4694,1.4696,617600000.0
2009-01-16 21:25:00,1.4696,1.47045,1.4696,1.47045,571000000.0
2009-01-16 21:30:00,1.47045,1.4715,1.47025,1.4715,1084600001.0
2009-01-16 21:35:00,1.4715,1.47325,1.4715,1.47305,1037200000.0
2009-01-16 21:40:00,1.473,1.4735,1.4726,1.4728,846000000.0
2009-01-16 21:45:00,1.4728,1.4735,1.4728,1.47295,1083800000.0
2009-01-16 21:50:00,1.47305,1.4743,1.47295,1.47405,750400000.0
2009-01-16 21:55:00,1.47405,1.47465,1.47355,1.47445,948800000.0
2009-01-16 22:00:00,1.47435,1.4761,1.4731,1.47315,835600000.0
2009-01-16 22:05:00,1.47315,1.4735,1.47275,1.47315,616800000.0
2009-01-16 22:10:00,1.47315,1.47315,1.47255,1.47265,785600000.0
2009-01-16 22:15:00,1.4726,1.47305,1.47245,1.4728,520100000.0
2009-01-16 22:20:00,1.47285,1.4731,1.47195,1.4725,631600000.0
2009-01-16 22:25:00,1.47245,1.47285,1.47245,1.4726,334000000.0
2009-01-16 22:30:00,1.47255,1.47265,1.4723,1.47245,480600000.0
2009-01-16 22:35:00,1.47255,1.4734,1.47245,1.47315,278600000.0
2009-01-16 22:40:00,1.47325,1.47325,1.4725,1.4728,348200000.0
2009-01-16 22:45:00,1.47275,1.4736,1.47235,1.47265,430000000.0
2009-01-16 22:50:00,1.47265,1.4735,1.47265,1.4735,416800000.0
2009-01-16 22:55:00,1.4735,1.47485,1.4735,1.47445,592400000.0
2009-01-16 23:00:00,1.4745,1.4748,1.4743,1.4748,557600000.0
2009-01-16 23:05:00,1.4747,1.4748,1.47455,1.47455,116000000.0
2009-01-16 23:10:00,1.47455,1.47475,1.4741,1.47445,422000000.0
2009-01-16 23:15:00,1.4745,1.47475,1.47435,1.47445,146000000.0
2009-01-16 23:20:00,1.47445,1.47445,1.47385,1.4742,274000000.0
2009-01-16 23:25:00,1.4742,1.4743,1.4736,1.4737,289400000.0
2009-01-16 23:30:00,1.47375,1.47475,1.473,1.47335,553279996.0
2009-01-16 23:35:00,1.47315,1.4734,1.47255,1.4729,230800000.0
2009-01-16 23:40:00,1.4729,1.4732,1.47255,1.4727,186000000.0
2009-01-16 23:45:00,1.4728,1.4729,1.47035,1.4704,394600000.0
2009-01-16 23:50:00,1.47055,1.47115,1.4704,1.4709,199200000.0
2009-01-16 23:55:00,1.4709,1.4743,1.4709,1.47328,111800000.0
2009-01-19 02:00:00,1.4872,1.4883,1.48715,1.4874,391800000.0
2009-01-19 02:05:00,1.4874,1.4886,1.4873,1.4886,322400000.0
2009-01-19 02:10:00,1.48865,1.48895,1.48825,1.4884,198800000.0
2009-01-19 02:15:00,1.4884,1.4884,1.48785,1.4879,87700000.0
2009-01-19 02:20:00,1.48785,1.488,1.48705,1.4872,280100000.0
2009-01-19 02:25:00,1.4872,1.4872,1.48675,1.4869,76800000.0
2009-01-19 02:30:00,1.4869,1.4872,1.48605,1.48625,208100000.0
2009-01-19 02:35:00,1.48625,1.48695,1.48605,1.4864,212200000.0
2009-01-19 02:40:00,1.4864,1.4867,1.48535,1.4857,326400000.0
2009-01-19 02:45:00,1.4857,1.48585,1.48515,1.48565,381600000.0
2009-01-19 02:50:00,1.48565,1.48565,1.48405,1.48415,233600000.0
2009-01-19 02:55:00,1.4842,1.48425,1.48155,1.48235,277000000.0
2009-01-19 03:00:00,1.48235,1.48275,1.4819,1.48225,238600000.0
2009-01-19 03:05:00,1.48225,1.48255,1.48215,1.48235,132800000.0
2009-01-19 03:10:00,1.48235,1.48255,1.48205,1.48215,199000000.0
2009-01-19 03:15:00,1.4821,1.48215,1.4791,1.4793,410200000.0
2009-01-19 03:20:00,1.47925,1.4806,1.47925,1.4804,308400000.0
2009-01-19 03:25:00,1.48015,1.48075,1.47985,1.4803,178800000.0
2009-01-19 03:30:00,1.4805,1.4809,1.48045,1.4807,88000000.0
2009-01-19 03:35:00,1.4808,1.48085,1.47995,1.48005,217800000.0
2009-01-19 03:40:00,1.48005,1.48205,1.47995,1.4819,180400000.0
2009-01-19 03:45:00,1.48185,1.4821,1.48145,1.482,265400000.0
2009-01-19 03:50:00,1.48195,1.4823,1.48185,1.48215,124400000.0
2009-01-19 03:55:00,1.48215,1.48275,1.48215,1.48265,152200000.0
2009-01-19 04:00:00,1.48265,1.4843,1.4826,1.4841,309600000.0
2009-01-19 04:05:00,1.4841,1.4841,1.48385,1.48405,139200000.0
2009-01-19 04:10:00,1.4842,1.48425,1.48405,1.48415,16000000.0
2009-01-19 04:15:00,1.4841,1.4841,1.4835,1.4839,65200000.0
2009-01-19 04:20:00,1.4839,1.48445,1.4839,1.4842,38000000.0
2009-01-19 04:25:00,1.48425,1.48455,1.4841,1.4842,67600000.0
2009-01-19 04:30:00,1.48425,1.4847,1.48405,1.48465,164400000.0
2009-01-19 04:35:00,1.48465,1.4856,1.48455,1.4855,395800000.0
2009-01-19 04:40:00,1.4855,1.48575,1.4848,1.48485,139600000.0
2009-01-19 04:45:00,1.4849,1.48505,1.4842,1.48435,226000000.0
2009-01-19 04:50:00,1.48435,1.48485,1.4843,1.48485,216000000.0
2009-01-19 04:55:00,1.4849,1.48565,1.4849,1.48565,115600000.0
2009-01-19 05:00:00,1.4858,1.4869,1.48555,1.4864,341800000.0
2009-01-19 05:05:00,1.48645,1.4873,1.48645,1.48695,110200000.0
2009-01-19 05:10:00,1.4871,1.4873,1.4868,1.4873,132600000.0
2009-01-19 05:15:00,1.4876,1.48895,1.4875,1.48865,144400000.0
2009-01-19 05:20:00,1.48865,1.4894,1.48815,1.48935,161000000.0
2009-01-19 05:25:00,1.4893,1.4908,1.4892,1.49035,609600000.0
2009-01-19 05:30:00,1.4903,1.49065,1.49005,1.4902,207800000.0
2009-01-19 05:35:00,1.4902,1.4902,1.48815,1.48815,207600000.0
2009-01-19 05:40:00,1.48845,1.48905,1.48815,1.48875,312200000.0
2009-01-19 05:45:00,1.48875,1.48885,1.48825,1.4883,322800000.0
2009-01-19 05:50:00,1.4883,1.48885,1.48815,1.48845,183600000.0
2009-01-19 05:55:00,1.48845,1.4892,1.48845,1.4891,266200000.0
2009-01-19 06:00:00,1.4891,1.4894,1.4883,1.48875,185600000.0
2009-01-19 06:05:00,1.48875,1.4889,1.488,1.488,331300000.0
2009-01-19 06:10:00,1.488,1.48815,1.48795,1.488,222800000.0
2009-01-19 06:15:00,1.488,1.48805,1.48795,1.48805,168200000.0
2009-01-19 06:20:00,1.48805,1.48855,1.48785,1.4879,375300000.0
2009-01-19 06:25:00,1.48795,1.4881,1.4878,1.48795,399600000.0
2009-01-19 06:30:00,1.48795,1.4885,1.4879,1.4883,356400000.0
2009-01-19 06:35:00,1.4883,1.4885,1.4875,1.4876,357200000.0
2009-01-19 06:40:00,1.48765,1.48785,1.48725,1.4874,246400000.0
2009-01-19 06:45:00,1.4873,1.4877,1.4873,1.4874,98800000.0
2009-01-19 06:50:00,1.4874,1.4874,1.48689,1.48689,130800000.0
2009-01-19 06:55:00,1.48735,1.48745,1.48545,1.4858,297300000.0
2009-01-19 07:00:00,1.4858,1.4858,1.4855,1.4855,277800000.0
2009-01-19 07:05:00,1.4855,1.4855,1.4843,1.48485,235200000.0
2009-01-19 07:10:00,1.4849,1.4852,1.4841,1.4847,459600000.0
2009-01-19 07:15:00,1.4847,1.485,1.4843,1.48445,223000000.0
2009-01-19 07:20:00,1.48445,1.48445,1.4842,1.48425,33000000.0
2009-01-19 07:25:00,1.4843,1.4847,1.48425,1.48425,128200000.0
2009-01-19 07:30:00,1.48425,1.48425,1.4831,1.4831,160800000.0
2009-01-19 07:35:00,1.48305,1.48345,1.48205,1.4832,310400000.0
2009-01-19 07:40:00,1.4832,1.4836,1.48305,1.4834,32400000.0
2009-01-19 07:45:00,1.48335,1.48355,1.48335,1.48345,64800000.0
2009-01-19 07:50:00,1.48355,1.4837,1.4835,1.4837,12400000.0
2009-01-19 07:55:00,1.48375,1.4852,1.48375,1.4848,324000000.0
2009-01-19 08:00:00,1.48495,1.4864,1.4849,1.48595,208000000.0
2009-01-19 08:05:00,1.48595,1.48615,1.4857,1.48605,267600000.0
2009-01-19 08:10:00,1.4861,1.4867,1.486,1.48655,123800000.0
2009-01-19 08:15:00,1.4865,1.48885,1.4865,1.48875,261600000.0
2009-01-19 08:20:00,1.48865,1.4895,1.48865,1.4889,210400000.0
2009-01-19 08:25:00,1.4889,1.489,1.4881,1.48815,287300000.0
2009-01-19 08:30:00,1.48815,1.489,1.4879,1.4882,427200000.0
2009-01-19 08:35:00,1.4882,1.4887,1.4878,1.48785,260200000.0
2009-01-19 08:40:00,1.4878,1.4879,1.48575,1.4862,556200000.0
2009-01-19 08:45:00,1.4862,1.4862,1.4843,1.4849,828800000.0
2009-01-19 08:50:00,1.4849,1.4856,1.48435,1.48475,585200000.0
2009-01-19 08:55:00,1.48475,1.4859,1.484,1.48545,420600000.0
2009-01-19 09:00:00,1.48545,1.48615,1.48545,1.4858,397200000.0
2009-01-19 09:05:00,1.4858,1.4859,1.4847,1.4847,430600000.0
2009-01-19 09:10:00,1.48465,1.48595,1.48415,1.48525,857600000.0
2009-01-19 09:15:00,1.48525,1.48525,1.478,1.47845,1317800000.0
2009-01-19 09:20:00,1.4785,1.4786,1.4733,1.47645,1218900000.0
2009-01-19 09:25:00,1.47645,1.4785,1.47495,1.4783,961200000.0
2009-01-19 09:30:00,1.4785,1.47865,1.47605,1.47605,1320700000.0
2009-01-19 09:35:00,1.4761,1.477,1.4751,1.4764,1002800000.0
2009-01-19 09:40:00,1.47645,1.4767,1.4705,1.4705,1473499998.0
2009-01-19 09:45:00,1.4705,1.4709,1.46795,1.4702,1219204002.0
2009-01-19 09:50:00,1.4702,1.47235,1.46985,1.47205,986400000.0
2009-01-19 09:55:00,1.4721,1.4723,1.4707,1.4712,1268500002.0
2009-01-19 10:00:00,1.4712,1.47385,1.4707,1.47375,1353599997.0
2009-01-19 10:05:00,1.4738,1.4739,1.4717,1.47225,1285700000.0
2009-01-19 10:10:00,1.47225,1.47565,1.47225,1.4734,1613400000.0
2009-01-19 10:15:00,1.4734,1.47615,1.47335,1.4757,1397600001.0
2009-01-19 10:20:00,1.4757,1.4757,1.47405,1.47435,1517000001.0
2009-01-19 10:25:00,1.4744,1.47475,1.47395,1.47475,1175600000.0
2009-01-19 10:30:00,1.47475,1.47475,1.4702,1.47035,1657700000.0
2009-01-19 10:35:00,1.4705,1.471,1.46885,1.47005,2375200000.0
2009-01-19 10:40:00,1.47015,1.47175,1.46995,1.4714,1867600003.0
2009-01-19 10:45:00,1.4713,1.4722,1.47085,1.47105,1342100001.0
2009-01-19 10:50:00,1.4711,1.47125,1.46675,1.4676,1682899999.0
2009-01-19 10:55:00,1.4676,1.46765,1.4627,1.46355,1585899999.0
2009-01-19 11:00:00,1.46345,1.4664,1.46345,1.46635,1372700001.0
2009-01-19 11:05:00,1.4664,1.46815,1.46625,1.468,1000000000.0
2009-01-19 11:10:00,1.468,1.46845,1.46665,1.4668,1065800000.0
2009-01-19 11:15:00,1.4668,1.4679,1.4668,1.4675,782799999.0
2009-01-19 11:20:00,1.4674,1.46805,1.46715,1.4673,1456400000.0
2009-01-19 11:25:00,1.4673,1.4679,1.46635,1.4664,616500000.0
2009-01-19 11:30:00,1.46645,1.46645,1.46415,1.46565,1234900000.0
2009-01-19 11:35:00,1.4657,1.46765,1.46525,1.466,1185289999.0
2009-01-19 11:40:00,1.46595,1.46605,1.46365,1.46445,1885999997.0
2009-01-19 11:45:00,1.46455,1.46575,1.46435,1.4651,2507599991.0
2009-01-19 11:50:00,1.46505,1.46765,1.4647,1.46745,2416399995.0
2009-01-19 11:55:00,1.4675,1.46915,1.46735,1.46755,1707000001.0
2009-01-19 12:00:00,1.4675,1.46905,1.4658,1.46725,1359700000.0
2009-01-19 12:05:00,1.4674,1.46925,1.4672,1.4681,1183900002.0
2009-01-19 12:10:00,1.4681,1.4693,1.4671,1.4689,1348100001.0
2009-01-19 12:15:00,1.4689,1.4713,1.46845,1.4693,1233500000.0
2009-01-19 12:20:00,1.4693,1.4696,1.4682,1.4688,1387599999.0
2009-01-19 12:25:00,1.46875,1.471,1.4684,1.471,1440300000.0
2009-01-19 12:30:00,1.471,1.47135,1.46955,1.46955,816200001.0
2009-01-19 12:35:00,1.46955,1.47045,1.4693,1.4694,856800000.0
2009-01-19 12:40:00,1.46945,1.4697,1.4682,1.46825,660560000.0
2009-01-19 12:45:00,1.46825,1.46865,1.468,1.4681,725840000.0
2009-01-19 12:50:00,1.4682,1.46995,1.4665,1.4698,1644200000.0
2009-01-19 12:55:00,1.4699,1.46995,1.4672,1.4674,1339200000.0
2009-01-19 13:00:00,1.4673,1.46815,1.4671,1.46765,1159400000.0
2009-01-19 13:05:00,1.46785,1.46865,1.46545,1.46575,1703599997.0
2009-01-19 13:10:00,1.46575,1.4672,1.46405,1.465,1466800000.0
2009-01-19 13:15:00,1.465,1.4678,1.4641,1.4678,1900600000.0
2009-01-19 13:20:00,1.46775,1.46925,1.46615,1.4692,2319100002.0
2009-01-19 13:25:00,1.4692,1.47005,1.4668,1.4673,2110600000.0
2009-01-19 13:30:00,1.4673,1.46815,1.46615,1.4672,2079599999.0
2009-01-19 13:35:00,1.4672,1.46785,1.4666,1.46755,1105800000.0
2009-01-19 13:40:00,1.4675,1.4676,1.466,1.46645,982400000.0
2009-01-19 13:45:00,1.4665,1.46695,1.46625,1.4663,915400000.0
2009-01-19 13:50:00,1.46625,1.4664,1.46465,1.4647,1325199999.0
2009-01-19 13:55:00,1.46475,1.46575,1.4638,1.46465,1488200008.0
2009-01-19 14:00:00,1.46465,1.4648,1.4632,1.46475,1258200000.0
2009-01-19 14:05:00,1.46465,1.4654,1.46385,1.4654,643200000.0
2009-01-19 14:10:00,1.4654,1.46565,1.46405,1.46455,868899999.0
2009-01-19 14:15:00,1.46455,1.46535,1.46455,1.46465,765600000.0
2009-01-19 14:20:00,1.4647,1.46595,1.46465,1.4656,407400000.0
2009-01-19 14:25:00,1.46535,1.46535,1.4625,1.46265,1115499999.0
2009-01-19 14:30:00,1.46265,1.46285,1.4612,1.46175,1881999998.0
2009-01-19 14:35:00,1.46175,1.4628,1.4615,1.46185,1575200000.0
2009-01-19 14:40:00,1.46185,1.46255,1.46145,1.4619,1132500000.0
2009-01-19 14:45:00,1.4619,1.4619,1.46015,1.461,932800000.0
2009-01-19 14:50:00,1.461,1.46155,1.45995,1.4605,1026400000.0
2009-01-19 14:55:00,1.46045,1.4605,1.45845,1.46,1369199999.0
2009-01-19 15:00:00,1.46,1.46035,1.4586,1.46015,1391600000.0
2009-01-19 15:05:00,1.4601,1.4601,1.45845,1.4586,1556600002.0
2009-01-19 15:10:00,1.4587,1.4588,1.4566,1.4571,2243599998.0
2009-01-19 15:15:00,1.4572,1.45865,1.45695,1.45845,1570999999.0
2009-01-19 15:20:00,1.45845,1.4585,1.45685,1.4573,1322599999.0
2009-01-19 15:25:00,1.4575,1.45785,1.4572,1.4576,1050099999.0
2009-01-19 15:30:00,1.4575,1.45775,1.4562,1.45685,1664300000.0
2009-01-19 15:35:00,1.4568,1.457,1.45585,1.45595,1576700001.0
2009-01-19 15:40:00,1.4559,1.45615,1.45505,1.45595,1645600000.0
2009-01-19 15:45:00,1.456,1.45635,1.4519,1.4522,1891200001.0
2009-01-19 15:50:00,1.4522,1.4526,1.45085,1.45235,1513869999.0
2009-01-19 15:55:00,1.45235,1.4552,1.45195,1.4539,1048540000.0
2009-01-19 16:00:00,1.45395,1.454,1.4517,1.45175,683780000.0
2009-01-19 16:05:00,1.45175,1.4538,1.4516,1.4527,1166860000.0
2009-01-19 16:10:00,1.4527,1.4536,1.45185,1.45205,1034320000.0
2009-01-19 16:15:00,1.4521,1.45245,1.4496,1.4499,1428999999.0
2009-01-19 16:20:00,1.45,1.4508,1.44925,1.45025,2794200000.0
2009-01-19 16:25:00,1.45025,1.45105,1.4491,1.44915,2483399997.0
2009-01-19 16:30:00,1.4491,1.44995,1.4455,1.4455,3134800001.0
2009-01-19 16:35:00,1.44565,1.44815,1.44495,1.447,1691299999.0
2009-01-19 16:40:00,1.447,1.4474,1.4455,1.44575,1284799999.0
2009-01-19 16:45:00,1.44575,1.4484,1.44535,1.44835,1167999999.0
2009-01-19 16:50:00,1.44825,1.44985,1.44755,1.4493,780599999.0
2009-01-19 16:55:00,1.44935,1.44955,1.4463,1.44635,1022400000.0
2009-01-19 17:00:00,1.44625,1.44855,1.44625,1.44745,999500000.0
2009-01-19 17:05:00,1.4474,1.4486,1.4471,1.44835,899189999.0
2009-01-19 17:10:00,1.44835,1.44885,1.4472,1.448,802840000.0
2009-01-19 17:15:00,1.44805,1.44915,1.448,1.4486,816350000.0
2009-01-19 17:20:00,1.44855,1.44915,1.4473,1.4491,477000000.0
2009-01-19 17:25:00,1.4491,1.4494,1.4485,1.44885,973600000.0
2009-01-19 17:30:00,1.44885,1.449,1.44775,1.44845,1058200000.0
2009-01-19 17:35:00,1.4485,1.45345,1.44845,1.45315,1034200000.0
2009-01-19 17:40:00,1.4531,1.45375,1.45015,1.45255,1920760001.0
2009-01-19 17:45:00,1.4525,1.4547,1.45225,1.45325,1647389999.0
2009-01-19 17:50:00,1.45325,1.45325,1.45095,1.45095,1795999999.0
2009-01-19 17:55:00,1.45095,1.45375,1.4506,1.4523,1185520000.0
2009-01-19 18:00:00,1.4523,1.4523,1.4497,1.45025,1641600000.0
2009-01-19 18:05:00,1.45025,1.4507,1.4476,1.4485,1687400001.0
2009-01-19 18:10:00,1.44855,1.45015,1.4481,1.44925,1235560001.0
2009-01-19 18:15:00,1.4493,1.45055,1.4488,1.45055,1006700001.0
2009-01-19 18:20:00,1.4505,1.45395,1.4505,1.4522,1106104002.0
2009-01-19 18:25:00,1.4521,1.45245,1.4507,1.4508,1257800000.0
2009-01-19 18:30:00,1.4508,1.4527,1.45075,1.45255,873600000.0
2009-01-19 18:35:00,1.4527,1.45385,1.4527,1.45315,764100000.0
2009-01-19 18:40:00,1.4532,1.45375,1.45215,1.4525,958200000.0
2009-01-19 18:45:00,1.4525,1.45375,1.4523,1.4531,2191600005.0
2009-01-19 18:50:00,1.4531,1.4534,1.4526,1.45265,1037000000.0
2009-01-19 18:55:00,1.45285,1.453,1.45125,1.4517,1325100000.0
2009-01-19 19:00:00,1.4517,1.4523,1.45135,1.4515,1206600000.0
2009-01-19 19:05:00,1.4515,1.45165,1.45085,1.4512,568800000.0
2009-01-19 19:10:00,1.4512,1.45145,1.4512,1.4512,231200000.0
2009-01-19 19:15:00,1.4511,1.4515,1.4508,1.4514,508400000.0
2009-01-19 19:20:00,1.4514,1.45215,1.4504,1.4508,437800000.0
2009-01-19 19:25:00,1.4508,1.4509,1.4499,1.45015,649999999.0
2009-01-19 19:30:00,1.4501,1.4506,1.44935,1.4506,465200000.0
2009-01-19 19:35:00,1.4506,1.451,1.44995,1.45065,521200000.0
2009-01-19 19:40:00,1.4507,1.45085,1.45015,1.45015,616000000.0
2009-01-19 19:45:00,1.45015,1.45025,1.44945,1.45005,596000000.0
2009-01-19 19:50:00,1.45005,1.4507,1.4493,1.4493,540399998.0
2009-01-19 19:55:00,1.4493,1.4493,1.44865,1.44915,351800000.0
2009-01-19 20:00:00,1.44915,1.4496,1.4491,1.4491,312200000.0
2009-01-19 20:05:00,1.4491,1.4498,1.4491,1.44945,522400000.0
2009-01-19 20:10:00,1.44945,1.44945,1.449,1.449,282000000.0
2009-01-19 20:15:00,1.449,1.44975,1.4489,1.4496,676000000.0
2009-01-19 20:20:00,1.4496,1.45,1.4491,1.44965,410000000.0
2009-01-19 20:25:00,1.44965,1.45035,1.44965,1.45,286400000.0
2009-01-19 20:30:00,1.45,1.4501,1.44965,1.45005,363000000.0
2009-01-19 20:35:00,1.45005,1.4506,1.44985,1.45015,413000000.0
2009-01-19 20:40:00,1.4501,1.4502,1.44905,1.4496,207200000.0
2009-01-19 20:45:00,1.4496,1.45035,1.4491,1.4502,492400000.0
2009-01-19 20:50:00,1.4502,1.4521,1.4497,1.45125,657800000.0
2009-01-19 20:55:00,1.4514,1.45175,1.4507,1.45075,571800001.0
2009-01-19 21:00:00,1.45075,1.45095,1.45045,1.45055,335600000.0
2009-01-19 21:05:00,1.45055,1.4512,1.44925,1.44925,416000000.0
2009-01-19 21:10:00,1.4494,1.4502,1.449,1.4502,595800000.0
2009-01-19 21:15:00,1.4502,1.4502,1.44935,1.4502,684300000.0
2009-01-19 21:20:00,1.45015,1.4504,1.4493,1.45035,399400000.0
2009-01-19 21:25:00,1.4501,1.4505,1.44975,1.44975,108600000.0
2009-01-19 21:30:00,1.44975,1.45,1.44885,1.4491,186399999.0
2009-01-19 21:35:00,1.44935,1.4495,1.4469,1.4474,343800000.0
2009-01-19 21:40:00,1.4474,1.4474,1.4469,1.4472,258000000.0
2009-01-19 21:45:00,1.4472,1.4472,1.44687,1.447,81600000.0
2009-01-19 21:50:00,1.44705,1.4471,1.4464,1.4466,135400000.0
2009-01-19 21:55:00,1.4466,1.4468,1.44615,1.4463,168000000.0
2009-01-19 22:00:00,1.4463,1.44695,1.44615,1.4468,266800000.0
2009-01-19 22:05:00,1.4468,1.4468,1.44505,1.4451,386400000.0
2009-01-19 22:10:00,1.44505,1.4452,1.4439,1.44405,581200000.0
2009-01-19 22:15:00,1.44395,1.44525,1.44395,1.4444,274000000.0
2009-01-19 22:20:00,1.4444,1.44615,1.4443,1.44575,344200001.0
2009-01-19 22:25:00,1.44585,1.44645,1.4451,1.44595,485800000.0
2009-01-19 22:30:00,1.446,1.44605,1.44495,1.4451,174800001.0
2009-01-19 22:35:00,1.4451,1.44535,1.44495,1.44535,76200001.0
2009-01-19 22:40:00,1.44535,1.44545,1.44508,1.44511,115600000.0
2009-01-19 22:45:00,1.44499,1.4454,1.44486,1.44525,161200000.0
2009-01-19 22:50:00,1.44525,1.44525,1.44525,1.44525,19200000.0
2009-01-19 22:55:00,1.44525,1.44525,1.44476,1.44525,99600000.0
2009-01-19 23:00:00,1.44525,1.44545,1.44515,1.44525,40000000.0
2009-01-19 23:05:00,1.4452,1.44525,1.44518,1.44525,39600000.0
2009-01-19 23:10:00,1.44525,1.4457,1.44506,1.4457,144000000.0
2009-01-19 23:15:00,1.4456,1.44575,1.4456,1.4457,48400000.0
2009-01-19 23:20:00,1.4457,1.44575,1.4456,1.4456,42400000.0
2009-01-19 23:25:00,1.44555,1.4458,1.44555,1.4458,97000000.0
2009-01-19 23:30:00,1.4458,1.44605,1.4451,1.4451,141200000.0
2009-01-19 23:35:00,1.44505,1.4451,1.4444,1.44505,150200000.0
2009-01-19 23:40:00,1.44525,1.4465,1.44525,1.4461,254700000.0
2009-01-19 23:45:00,1.4462,1.44635,1.445,1.4452,264880000.0
2009-01-19 23:50:00,1.4452,1.44525,1.4449,1.44515,133120000.0
2009-01-19 23:55:00,1.4452,1.4453,1.44125,1.4418,211000000.0
2009-01-20 00:00:00,1.4419,1.44205,1.441,1.44175,107600000.0
2009-01-20 00:05:00,1.4414,1.4414,1.43895,1.43915,232800000.0
2009-01-20 00:10:00,1.4392,1.4394,1.43635,1.4366,442680000.0
2009-01-20 00:15:00,1.4366,1.4371,1.4354,1.4362,324080000.0
2009-01-20 00:20:00,1.43615,1.43885,1.4361,1.43795,212500001.0
2009-01-20 00:25:00,1.4379,1.43795,1.43675,1.437,66000000.0
2009-01-20 00:30:00,1.43695,1.4374,1.4367,1.43725,106800000.0
2009-01-20 00:35:00,1.43725,1.4392,1.43725,1.43825,268300000.0
2009-01-20 00:40:00,1.43825,1.43825,1.43785,1.43795,39800000.0
2009-01-20 00:45:00,1.438,1.438,1.4372,1.4372,48800000.0
2009-01-20 00:50:00,1.4373,1.43855,1.4373,1.43835,50000000.0
2009-01-20 00:55:00,1.4382,1.4388,1.43755,1.4382,206600000.0
2009-01-20 01:00:00,1.43835,1.4393,1.43825,1.4387,242200000.0
2009-01-20 01:05:00,1.43865,1.43915,1.4386,1.43915,68200000.0
2009-01-20 01:10:00,1.43915,1.44025,1.43915,1.44015,152600000.0
2009-01-20 01:15:00,1.4402,1.44085,1.43985,1.43985,120200000.0
2009-01-20 01:20:00,1.43965,1.43965,1.4387,1.4395,76200000.0
2009-01-20 01:25:00,1.43955,1.44145,1.4395,1.4413,91800000.0
2009-01-20 01:30:00,1.44125,1.44125,1.44035,1.441,152000000.0
2009-01-20 01:35:00,1.441,1.44145,1.4406,1.4411,126800000.0
2009-01-20 01:40:00,1.4411,1.44225,1.44105,1.44225,150200000.0
2009-01-20 01:45:00,1.44225,1.44405,1.4422,1.44405,340200000.0
2009-01-20 01:50:00,1.44385,1.44425,1.44295,1.44355,226300000.0
2009-01-20 01:55:00,1.44355,1.44355,1.44205,1.44225,304000000.0
2009-01-20 02:00:00,1.44215,1.44255,1.44165,1.44205,487800000.0
2009-01-20 02:05:00,1.442,1.44285,1.4418,1.44245,376200000.0
2009-01-20 02:10:00,1.4425,1.44265,1.43845,1.4387,400200000.0
2009-01-20 02:15:00,1.43865,1.4394,1.43765,1.439,212200000.0
2009-01-20 02:20:00,1.4392,1.4392,1.43845,1.4386,209600000.0
2009-01-20 02:25:00,1.43855,1.4387,1.43175,1.4321,695689999.0
2009-01-20 02:30:00,1.4321,1.4333,1.428,1.428,985489999.0
2009-01-20 02:35:00,1.42805,1.4307,1.42805,1.42985,624100000.0
2009-01-20 02:40:00,1.42985,1.43095,1.429,1.42905,563200000.0
2009-01-20 02:45:00,1.42905,1.4305,1.4289,1.4298,447300000.0
2009-01-20 02:50:00,1.42985,1.43075,1.4262,1.42645,824800000.0
2009-01-20 02:55:00,1.42635,1.42875,1.42455,1.42645,740300000.0
2009-01-20 03:00:00,1.4264,1.42825,1.4261,1.42825,520000000.0
2009-01-20 03:05:00,1.4283,1.4287,1.42695,1.4286,386100000.0
2009-01-20 03:10:00,1.4286,1.43025,1.4286,1.4298,515600000.0
2009-01-20 03:15:00,1.42985,1.4299,1.42705,1.42805,329000000.0
2009-01-20 03:20:00,1.42795,1.42795,1.4266,1.427,282000000.0
2009-01-20 03:25:00,1.42705,1.4286,1.42705,1.4277,247600000.0
2009-01-20 03:30:00,1.42775,1.42815,1.42645,1.42765,247000000.0
2009-01-20 03:35:00,1.42765,1.42865,1.42765,1.42815,200800000.0
2009-01-20 03:40:00,1.42805,1.42875,1.42755,1.42865,265400000.0
2009-01-20 03:45:00,1.42865,1.42865,1.4283,1.4285,102800000.0
2009-01-20 03:50:00,1.4285,1.4287,1.428,1.4287,179800000.0
2009-01-20 03:55:00,1.4287,1.4293,1.4278,1.4281,215000000.0
2009-01-20 04:00:00,1.42815,1.42915,1.4281,1.42915,277300000.0
2009-01-20 04:05:00,1.4291,1.42915,1.4287,1.42875,357800000.0
2009-01-20 04:10:00,1.42875,1.4299,1.42875,1.4296,243000000.0
2009-01-20 04:15:00,1.42965,1.4303,1.42965,1.42995,553400000.0
2009-01-20 04:20:00,1.4301,1.43025,1.42945,1.43025,197400000.0
2009-01-20 04:25:00,1.4302,1.4311,1.43005,1.4311,204800000.0
2009-01-20 04:30:00,1.4311,1.4311,1.42925,1.4295,301400000.0
2009-01-20 04:35:00,1.4295,1.43105,1.42915,1.43045,249800000.0
2009-01-20 04:40:00,1.43055,1.4309,1.43015,1.43085,156600000.0
2009-01-20 04:45:00,1.43085,1.4316,1.43065,1.43085,395800000.0
2009-01-20 04:50:00,1.43075,1.4311,1.4306,1.43075,92200000.0
2009-01-20 04:55:00,1.4307,1.4307,1.42935,1.42945,321800000.0
2009-01-20 05:00:00,1.4295,1.4302,1.4284,1.42855,202600000.0
2009-01-20 05:05:00,1.42845,1.42915,1.42845,1.42875,153600000.0
2009-01-20 05:10:00,1.42875,1.42875,1.42765,1.42785,232800000.0
2009-01-20 05:15:00,1.42785,1.42805,1.42735,1.4277,198400000.0
2009-01-20 05:20:00,1.4277,1.42795,1.4275,1.42795,100800000.0
2009-01-20 05:25:00,1.42795,1.4291,1.42785,1.4286,244400000.0
2009-01-20 05:30:00,1.42875,1.4289,1.42745,1.42845,229800000.0
2009-01-20 05:35:00,1.4285,1.42925,1.4284,1.42875,76400000.0
2009-01-20 05:40:00,1.42875,1.4294,1.42835,1.4285,130500000.0
2009-01-20 05:45:00,1.4285,1.42925,1.42835,1.42905,80600000.0
2009-01-20 05:50:00,1.429,1.42955,1.42895,1.4291,73400000.0
2009-01-20 05:55:00,1.42925,1.42965,1.4291,1.42935,126000000.0
2009-01-20 06:00:00,1.4293,1.42965,1.429,1.42925,226000000.0
2009-01-20 06:05:00,1.4292,1.42925,1.42715,1.42785,273800000.0
2009-01-20 06:10:00,1.42785,1.42835,1.42745,1.42805,122000000.0
2009-01-20 06:15:00,1.42815,1.42815,1.42665,1.42705,316800000.0
2009-01-20 06:20:00,1.42695,1.42765,1.42615,1.42625,297600000.0
2009-01-20 06:25:00,1.42625,1.42695,1.41855,1.4199,949600000.0
2009-01-20 06:30:00,1.4199,1.4216,1.41825,1.4188,843900000.0
2009-01-20 06:35:00,1.4189,1.42255,1.41875,1.4198,766400000.0
2009-01-20 06:40:00,1.41985,1.4214,1.41975,1.4207,544600000.0
2009-01-20 06:45:00,1.4208,1.42155,1.4205,1.4212,418800000.0
2009-01-20 06:50:00,1.4212,1.42205,1.4205,1.42185,451600000.0
2009-01-20 06:55:00,1.42185,1.42185,1.4191,1.41925,333199999.0
2009-01-20 07:00:00,1.41925,1.42025,1.41325,1.41495,1041000000.0
2009-01-20 07:05:00,1.41495,1.41735,1.4149,1.4161,560500000.0
2009-01-20 07:10:00,1.4162,1.41805,1.4152,1.41805,680899999.0
2009-01-20 07:15:00,1.41805,1.41905,1.41645,1.4179,1173500000.0
2009-01-20 07:20:00,1.41795,1.4185,1.41735,1.4185,622900000.0
2009-01-20 07:25:00,1.4185,1.4189,1.4176,1.41825,1220799998.0
2009-01-20 07:30:00,1.4182,1.41925,1.41755,1.41785,660600000.0
2009-01-20 07:35:00,1.41775,1.4183,1.41515,1.41515,575800000.0
2009-01-20 07:40:00,1.4151,1.4187,1.41425,1.41825,609800000.0
2009-01-20 07:45:00,1.41825,1.4214,1.41745,1.4212,832700001.0
2009-01-20 07:50:00,1.4214,1.43073,1.42045,1.4295,1305700000.0
2009-01-20 07:55:00,1.4295,1.43345,1.42545,1.4262,1721900002.0
2009-01-20 08:00:00,1.42635,1.4272,1.42535,1.42535,974800000.0
2009-01-20 08:05:00,1.4254,1.4272,1.42445,1.4272,1102400000.0
2009-01-20 08:10:00,1.4271,1.42845,1.42285,1.4265,785445000.0
2009-01-20 08:15:00,1.4265,1.4269,1.42455,1.42485,546700000.0
2009-01-20 08:20:00,1.42485,1.4263,1.4242,1.42615,278200000.0
2009-01-20 08:25:00,1.42615,1.4263,1.4226,1.42265,573000000.0
2009-01-20 08:30:00,1.4226,1.42615,1.4215,1.4248,695200000.0
2009-01-20 08:35:00,1.4248,1.42555,1.42385,1.4253,276200000.0
2009-01-20 08:40:00,1.4253,1.42715,1.4246,1.4253,226800000.0
2009-01-20 08:45:00,1.4253,1.42615,1.424,1.4252,265800000.0
2009-01-20 08:50:00,1.4254,1.4278,1.42535,1.4263,541400001.0
2009-01-20 08:55:00,1.42635,1.4275,1.42615,1.427,662200001.0
2009-01-20 09:00:00,1.42695,1.42755,1.42325,1.42355,666700000.0
2009-01-20 09:05:00,1.4236,1.42395,1.4208,1.42205,724200000.0
2009-01-20 09:10:00,1.42205,1.4221,1.4182,1.4182,1005600001.0
2009-01-20 09:15:00,1.4182,1.41855,1.41615,1.41675,1006600000.0
2009-01-20 09:20:00,1.417,1.41985,1.41485,1.41805,1002600000.0
2009-01-20 09:25:00,1.41825,1.42125,1.4181,1.41915,1321100000.0
2009-01-20 09:30:00,1.4191,1.4194,1.41815,1.41815,846900000.0
2009-01-20 09:35:00,1.4182,1.4193,1.4178,1.4192,743200000.0
2009-01-20 09:40:00,1.41925,1.42255,1.4185,1.4221,886400000.0
2009-01-20 09:45:00,1.4221,1.4221,1.41485,1.41535,1289800000.0
2009-01-20 09:50:00,1.41535,1.4165,1.41175,1.41245,1767200000.0
2009-01-20 09:55:00,1.41255,1.41405,1.4109,1.4119,1512400001.0
2009-01-20 10:00:00,1.41185,1.41195,1.4101,1.41025,3056600003.0
2009-01-20 10:05:00,1.4103,1.41345,1.40925,1.4125,1414400000.0
2009-01-20 10:10:00,1.4124,1.4124,1.4112,1.4117,1294300000.0
2009-01-20 10:15:00,1.41165,1.4141,1.41105,1.41285,1587099998.0
2009-01-20 10:20:00,1.4123,1.41235,1.4088,1.4088,1545606996.0
2009-01-20 10:25:00,1.40875,1.4098,1.40535,1.4066,1554460000.0
2009-01-20 10:30:00,1.4065,1.408,1.4057,1.4062,1410119999.0
2009-01-20 10:35:00,1.40615,1.40615,1.4023,1.40455,1519620000.0
2009-01-20 10:40:00,1.40465,1.4057,1.4038,1.40405,959880000.0
2009-01-20 10:45:00,1.40405,1.40645,1.40395,1.40645,1208160000.0
2009-01-20 10:50:00,1.4062,1.40755,1.4031,1.4032,1496780000.0
2009-01-20 10:55:00,1.4032,1.40625,1.4032,1.4038,1724300000.0
2009-01-20 11:00:00,1.4039,1.4043,1.4016,1.40325,1960600001.0
2009-01-20 11:05:00,1.40325,1.40385,1.4015,1.40165,1808700000.0
2009-01-20 11:10:00,1.40155,1.4016,1.39745,1.39785,2130713992.0
2009-01-20 11:15:00,1.3978,1.40085,1.39655,1.399,1686430000.0
2009-01-20 11:20:00,1.399,1.3995,1.39355,1.39385,2009700002.0
2009-01-20 11:25:00,1.39385,1.39805,1.39365,1.39795,1796100000.0
2009-01-20 11:30:00,1.39775,1.4001,1.3967,1.3969,1574600000.0
2009-01-20 11:35:00,1.3968,1.39775,1.39675,1.39735,1583600000.0
2009-01-20 11:40:00,1.39735,1.39925,1.39465,1.39805,1886100000.0
2009-01-20 11:45:00,1.39805,1.39935,1.39705,1.39895,1536500000.0
2009-01-20 11:50:00,1.39915,1.4006,1.3984,1.3986,1112700000.0
2009-01-20 11:55:00,1.3982,1.39865,1.3958,1.3977,1322300000.0
2009-01-20 12:00:00,1.39775,1.398,1.39565,1.39695,1542400000.0
2009-01-20 12:05:00,1.39695,1.3991,1.39675,1.3991,1514600002.0
2009-01-20 12:10:00,1.3991,1.40185,1.39825,1.4015,1448499999.0
2009-01-20 12:15:00,1.4017,1.40205,1.3994,1.4008,1286600000.0
2009-01-20 12:20:00,1.40085,1.40185,1.40025,1.4009,870999999.0
2009-01-20 12:25:00,1.4009,1.40125,1.3994,1.40065,1065700000.0
2009-01-20 12:30:00,1.4007,1.40315,1.4006,1.40245,1105100000.0
2009-01-20 12:35:00,1.40235,1.4032,1.4017,1.4027,1382100000.0
2009-01-20 12:40:00,1.4029,1.40375,1.401,1.40125,799100000.0
2009-01-20 12:45:00,1.4012,1.4027,1.40105,1.4025,1133500000.0
2009-01-20 12:50:00,1.40245,1.40325,1.40155,1.4024,1053400000.0
2009-01-20 12:55:00,1.4024,1.4027,1.401,1.4015,976800000.0
2009-01-20 13:00:00,1.4015,1.40155,1.39785,1.39885,1358199998.0
2009-01-20 13:05:00,1.39885,1.3991,1.3973,1.3981,1825700002.0
2009-01-20 13:10:00,1.3981,1.3986,1.39585,1.3974,1340800000.0
2009-01-20 13:15:00,1.3974,1.39795,1.396,1.39645,1412900000.0
2009-01-20 13:20:00,1.39645,1.39755,1.3954,1.3967,1713100000.0
2009-01-20 13:25:00,1.39675,1.3975,1.39605,1.39715,1229400000.0
2009-01-20 13:30:00,1.39715,1.39785,1.39605,1.39775,1745400000.0
2009-01-20 13:35:00,1.39785,1.39785,1.395,1.39565,1771199999.0
2009-01-20 13:40:00,1.39575,1.39605,1.3946,1.3954,1419600000.0
2009-01-20 13:45:00,1.39545,1.39565,1.3947,1.39505,811600000.0
2009-01-20 13:50:00,1.395,1.39505,1.3913,1.3914,1993700003.0
2009-01-20 13:55:00,1.3915,1.3942,1.3913,1.39215,1908300000.0
2009-01-20 14:00:00,1.3922,1.3956,1.392,1.3956,1474240001.0
2009-01-20 14:05:00,1.39565,1.3977,1.39515,1.3972,1037240000.0
2009-01-20 14:10:00,1.3972,1.3993,1.3972,1.39775,1050440000.0
2009-01-20 14:15:00,1.39795,1.3981,1.39355,1.3942,1094000000.0
2009-01-20 14:20:00,1.39415,1.3953,1.39415,1.39485,574000000.0
2009-01-20 14:25:00,1.3949,1.3949,1.3928,1.39315,1005600000.0
2009-01-20 14:30:00,1.39315,1.39315,1.391,1.39295,1331630001.0
2009-01-20 14:35:00,1.3928,1.39315,1.3922,1.39265,922090000.0
2009-01-20 14:40:00,1.39265,1.39365,1.3923,1.3924,1178600000.0
2009-01-20 14:45:00,1.3925,1.39315,1.3919,1.3929,556500000.0
2009-01-20 14:50:00,1.3929,1.3929,1.3922,1.39275,977800000.0
2009-01-20 14:55:00,1.39275,1.39345,1.3895,1.39245,1536206997.0
2009-01-20 15:00:00,1.39255,1.39255,1.3908,1.39235,1508300000.0
2009-01-20 15:05:00,1.39215,1.3924,1.38845,1.38925,1496890001.0
2009-01-20 15:10:00,1.38905,1.3901,1.3878,1.3887,1658240000.0
2009-01-20 15:15:00,1.3886,1.38925,1.3863,1.38765,1717200000.0
2009-01-20 15:20:00,1.3877,1.38995,1.38655,1.38905,1652500001.0
2009-01-20 15:25:00,1.38905,1.3901,1.38765,1.3885,1438040001.0
2009-01-20 15:30:00,1.3886,1.3901,1.38835,1.38855,1725400001.0
2009-01-20 15:35:00,1.3885,1.39215,1.3882,1.39165,1820040001.0
2009-01-20 15:40:00,1.3916,1.3934,1.3915,1.39175,1008300000.0
2009-01-20 15:45:00,1.39175,1.3944,1.3917,1.39435,1668536003.0
2009-01-20 15:50:00,1.3944,1.39675,1.39345,1.39345,1102900001.0
2009-01-20 15:55:00,1.39365,1.3963,1.39345,1.39605,1952239999.0
2009-01-20 16:00:00,1.39615,1.39635,1.3921,1.39305,2064100000.0
2009-01-20 16:05:00,1.3931,1.39495,1.3925,1.39475,2230746996.0
2009-01-20 16:10:00,1.3946,1.3946,1.39265,1.39355,1917800000.0
2009-01-20 16:15:00,1.3937,1.39535,1.39355,1.39455,1305600000.0
2009-01-20 16:20:00,1.3945,1.39485,1.39265,1.39415,1645100000.0
2009-01-20 16:25:00,1.39415,1.3948,1.3939,1.3945,1415600000.0
2009-01-20 16:30:00,1.39435,1.39685,1.3937,1.39585,2152200000.0
2009-01-20 16:35:00,1.39585,1.39675,1.3949,1.39515,1570300000.0
2009-01-20 16:40:00,1.39505,1.3954,1.3929,1.39445,1518900000.0
2009-01-20 16:45:00,1.39445,1.39525,1.39185,1.39225,2102260000.0
2009-01-20 16:50:00,1.39225,1.39275,1.39125,1.3913,1424100001.0
2009-01-20 16:55:00,1.3913,1.3944,1.3913,1.39415,1256000000.0
2009-01-20 17:00:00,1.39405,1.39435,1.3935,1.39395,1108200000.0
2009-01-20 17:05:00,1.39395,1.39525,1.39345,1.3941,1340000000.0
2009-01-20 17:10:00,1.3941,1.3987,1.3928,1.39765,1355999999.0
2009-01-20 17:15:00,1.39765,1.39815,1.3935,1.39465,1503700000.0
2009-01-20 17:20:00,1.39465,1.39545,1.39445,1.39485,759600000.0
2009-01-20 17:25:00,1.39485,1.3977,1.39475,1.39735,799700000.0
2009-01-20 17:30:00,1.39735,1.39825,1.39605,1.39785,1190000000.0
2009-01-20 17:35:00,1.39795,1.39795,1.397,1.39765,1280400000.0
2009-01-20 17:40:00,1.39765,1.39885,1.3975,1.3981,1070400001.0
2009-01-20 17:45:00,1.39805,1.39805,1.3946,1.3946,1085100000.0
2009-01-20 17:50:00,1.3946,1.3954,1.3934,1.3941,1792600000.0
2009-01-20 17:55:00,1.3941,1.3966,1.39395,1.3964,1246200000.0
2009-01-20 18:00:00,1.3966,1.3968,1.3951,1.39555,1634300001.0
2009-01-20 18:05:00,1.39555,1.39595,1.3951,1.3957,1352900000.0
2009-01-20 18:10:00,1.3957,1.3961,1.39425,1.39445,1908000000.0
2009-01-20 18:15:00,1.39445,1.39475,1.39395,1.3943,1554100002.0
2009-01-20 18:20:00,1.3942,1.39685,1.3942,1.3966,1242600001.0
2009-01-20 18:25:00,1.3966,1.3969,1.39355,1.39635,1075880000.0
2009-01-20 18:30:00,1.39615,1.3982,1.3961,1.39745,1056400000.0
2009-01-20 18:35:00,1.39745,1.39815,1.39725,1.39795,1231850000.0
2009-01-20 18:40:00,1.39795,1.39845,1.3974,1.3984,1187900000.0
2009-01-20 18:45:00,1.3983,1.4016,1.39825,1.40155,1352100000.0
2009-01-20 18:50:00,1.40155,1.40525,1.40055,1.40245,1217840000.0
2009-01-20 18:55:00,1.40245,1.4029,1.40155,1.40195,844400000.0
2009-01-20 19:00:00,1.40195,1.40375,1.40195,1.4037,719200000.0
2009-01-20 19:05:00,1.4037,1.4045,1.40325,1.4037,1131200000.0
2009-01-20 19:10:00,1.4037,1.40415,1.4032,1.40375,780400000.0
2009-01-20 19:15:00,1.40375,1.4043,1.4031,1.40425,704000000.0
2009-01-20 19:20:00,1.40435,1.40445,1.4033,1.4034,841200000.0
2009-01-20 19:25:00,1.40345,1.40445,1.40225,1.4025,1131000000.0
2009-01-20 19:30:00,1.40245,1.4025,1.39895,1.4025,1270200000.0
2009-01-20 19:35:00,1.40245,1.40265,1.3988,1.3999,1020700000.0
2009-01-20 19:40:00,1.39995,1.404,1.39985,1.4025,1255480000.0
2009-01-20 19:45:00,1.4026,1.40295,1.40085,1.40185,997000001.0
2009-01-20 19:50:00,1.40195,1.40415,1.40185,1.40235,1042200000.0
2009-01-20 19:55:00,1.4023,1.40265,1.39965,1.3997,940600000.0
2009-01-20 20:00:00,1.3997,1.40165,1.3992,1.40035,885760000.0
2009-01-20 20:05:00,1.4002,1.40085,1.39595,1.3969,1514200001.0
2009-01-20 20:10:00,1.39695,1.3985,1.39485,1.3949,829400000.0
2009-01-20 20:15:00,1.3949,1.39725,1.3948,1.39705,877000000.0
2009-01-20 20:20:00,1.39705,1.39825,1.3964,1.39825,595600000.0
2009-01-20 20:25:00,1.39825,1.3993,1.39765,1.3987,730200000.0
2009-01-20 20:30:00,1.3987,1.3987,1.3939,1.3939,869300000.0
2009-01-20 20:35:00,1.39415,1.3965,1.39405,1.39575,793100000.0
2009-01-20 20:40:00,1.3958,1.3958,1.3934,1.3935,669000000.0
2009-01-20 20:45:00,1.39365,1.3942,1.39355,1.39365,743800000.0
2009-01-20 20:50:00,1.39365,1.39365,1.3913,1.39245,1061220000.0
2009-01-20 20:55:00,1.39245,1.3935,1.392,1.39245,633600000.0
2009-01-20 21:00:00,1.39245,1.39245,1.38935,1.39085,751200000.0
2009-01-20 21:05:00,1.39085,1.3925,1.3908,1.39195,440600000.0
2009-01-20 21:10:00,1.3919,1.392,1.3894,1.3899,743400000.0
2009-01-20 21:15:00,1.38995,1.38995,1.3884,1.3891,839600000.0
2009-01-20 21:20:00,1.3892,1.38995,1.3886,1.38985,817400000.0
2009-01-20 21:25:00,1.3899,1.39235,1.3897,1.3922,1408300001.0
2009-01-20 21:30:00,1.39225,1.39275,1.39195,1.39255,813800000.0
2009-01-20 21:35:00,1.39255,1.39475,1.39255,1.39455,1020200000.0
2009-01-20 21:40:00,1.3945,1.39475,1.39195,1.39205,1157500000.0
2009-01-20 21:45:00,1.39205,1.3921,1.3901,1.39095,795900000.0
2009-01-20 21:50:00,1.391,1.3929,1.3909,1.39285,392600000.0
2009-01-20 21:55:00,1.39285,1.39355,1.3917,1.39185,706400000.0
2009-01-20 22:00:00,1.39185,1.3932,1.3887,1.39015,922300000.0
2009-01-20 22:05:00,1.3903,1.391,1.38985,1.39025,760600000.0
2009-01-20 22:10:00,1.3902,1.391,1.3901,1.3907,457000000.0
2009-01-20 22:15:00,1.39065,1.391,1.3895,1.3907,330600000.0
2009-01-20 22:20:00,1.3907,1.39275,1.39065,1.39255,313600000.0
2009-01-20 22:25:00,1.3925,1.3951,1.3925,1.39345,435600000.0
2009-01-20 22:30:00,1.39345,1.39395,1.393,1.39325,372800000.0
2009-01-20 22:35:00,1.39325,1.3937,1.39285,1.3932,355300000.0
2009-01-20 22:40:00,1.3932,1.3932,1.39145,1.39145,350200000.0
2009-01-20 22:45:00,1.39145,1.3918,1.39115,1.3918,563200000.0
2009-01-20 22:50:00,1.3918,1.3918,1.3911,1.3913,563200000.0
2009-01-20 22:55:00,1.3912,1.39215,1.39095,1.392,613800000.0
2009-01-20 23:00:00,1.39195,1.392,1.3897,1.38975,256200000.0
2009-01-20 23:05:00,1.39005,1.3907,1.3892,1.39,358200000.0
2009-01-20 23:10:00,1.38995,1.39065,1.38995,1.3905,379600000.0
2009-01-20 23:15:00,1.3905,1.39085,1.39005,1.3907,289000000.0
2009-01-20 23:20:00,1.3907,1.3912,1.39055,1.39055,198000000.0
2009-01-20 23:25:00,1.39055,1.3908,1.3894,1.3896,303200000.0
2009-01-20 23:30:00,1.38955,1.39055,1.38955,1.39055,269600000.0
2009-01-20 23:35:00,1.3905,1.39075,1.39025,1.3904,123600000.0
2009-01-20 23:40:00,1.3904,1.3919,1.3904,1.3909,303400000.0
2009-01-20 23:45:00,1.3909,1.39145,1.39055,1.39145,150200000.0
2009-01-20 23:50:00,1.39145,1.39225,1.39075,1.39205,114800000.0
2009-01-20 23:55:00,1.39205,1.39315,1.3919,1.3923,460600000.0
2009-01-21 00:00:00,1.3923,1.3923,1.3844,1.3856,766300000.0
2009-01-21 00:05:00,1.38545,1.38655,1.38065,1.3864,655600000.0
2009-01-21 00:10:00,1.38645,1.3869,1.38525,1.3869,219600000.0
2009-01-21 00:15:00,1.38705,1.38795,1.38565,1.38615,123000000.0
2009-01-21 00:20:00,1.3861,1.38782,1.38575,1.3865,157200000.0
2009-01-21 00:25:00,1.38645,1.38655,1.38605,1.38605,78600000.0
2009-01-21 00:30:00,1.38605,1.3867,1.38585,1.3859,54000000.0
2009-01-21 00:35:00,1.3861,1.38655,1.38565,1.38605,124400000.0
2009-01-21 00:40:00,1.386,1.38635,1.38595,1.38605,30200000.0
2009-01-21 00:45:00,1.38605,1.3861,1.38565,1.3861,241200000.0
2009-01-21 00:50:00,1.3861,1.38665,1.38545,1.38665,64100000.0
2009-01-21 00:55:00,1.3866,1.3868,1.38635,1.3868,23800000.0
2009-01-21 01:00:00,1.3868,1.3875,1.3864,1.3865,184600000.0
2009-01-21 01:05:00,1.3865,1.3869,1.3865,1.38665,118000000.0
2009-01-21 01:10:00,1.3867,1.3871,1.3865,1.3865,97200000.0
2009-01-21 01:15:00,1.38645,1.387,1.38595,1.3865,254800000.0
2009-01-21 01:20:00,1.3866,1.3868,1.38619,1.3868,330000000.0
2009-01-21 01:25:00,1.3868,1.38755,1.3867,1.38705,520500000.0
2009-01-21 01:30:00,1.3873,1.38845,1.3869,1.3871,212400000.0
2009-01-21 01:35:00,1.3871,1.38735,1.38705,1.3873,58600000.0
2009-01-21 01:40:00,1.38725,1.38815,1.38695,1.38695,413400000.0
2009-01-21 01:45:00,1.38705,1.38755,1.387,1.38715,122400000.0
2009-01-21 01:50:00,1.387,1.38705,1.3864,1.38685,90400000.0
2009-01-21 01:55:00,1.3869,1.38755,1.3863,1.387,88800000.0
2009-01-21 02:00:00,1.387,1.38825,1.38695,1.38805,105400000.0
2009-01-21 02:05:00,1.38805,1.3883,1.3876,1.3881,169800000.0
2009-01-21 02:10:00,1.3881,1.3881,1.38703,1.3877,160400000.0
2009-01-21 02:15:00,1.3877,1.3877,1.3865,1.3865,159000000.0
2009-01-21 02:20:00,1.3865,1.3866,1.38425,1.38595,367600000.0
2009-01-21 02:25:00,1.386,1.38615,1.3857,1.3861,132200000.0
2009-01-21 02:30:00,1.3861,1.3872,1.386,1.3865,250800000.0
2009-01-21 02:35:00,1.3867,1.387,1.38615,1.3869,144400000.0
2009-01-21 02:40:00,1.38695,1.3885,1.38685,1.3877,396200000.0
2009-01-21 02:45:00,1.3877,1.3886,1.38755,1.38815,385600000.0
2009-01-21 02:50:00,1.38815,1.3889,1.38735,1.38765,381600000.0
2009-01-21 02:55:00,1.3876,1.3882,1.38715,1.3882,256400000.0
2009-01-21 03:00:00,1.3882,1.38865,1.3877,1.3879,176400000.0
2009-01-21 03:05:00,1.3879,1.3888,1.38765,1.3884,260000000.0
2009-01-21 03:10:00,1.3884,1.3885,1.3882,1.3885,49200000.0
2009-01-21 03:15:00,1.3885,1.3885,1.38785,1.388,221600000.0
2009-01-21 03:20:00,1.388,1.38835,1.3879,1.38835,93200000.0
2009-01-21 03:25:00,1.3883,1.3887,1.38795,1.3882,97800000.0
2009-01-21 03:30:00,1.3882,1.3882,1.388,1.38815,132600000.0
2009-01-21 03:35:00,1.38825,1.3884,1.38815,1.38825,70000000.0
2009-01-21 03:40:00,1.38825,1.3885,1.388,1.3885,81400000.0
2009-01-21 03:45:00,1.38845,1.38885,1.3883,1.38845,97600000.0
2009-01-21 03:50:00,1.3884,1.39145,1.3884,1.39045,469200000.0
2009-01-21 03:55:00,1.39055,1.3924,1.39055,1.3914,333200000.0
2009-01-21 04:00:00,1.39135,1.39405,1.39135,1.39405,209800000.0
2009-01-21 04:05:00,1.39415,1.39435,1.3931,1.39355,330800000.0
2009-01-21 04:10:00,1.39355,1.3957,1.3934,1.39465,371600000.0
2009-01-21 04:15:00,1.39465,1.39515,1.39335,1.39355,480200000.0
2009-01-21 04:20:00,1.39355,1.3937,1.3929,1.3931,190800000.0
2009-01-21 04:25:00,1.39305,1.3942,1.393,1.39375,94800000.0
2009-01-21 04:30:00,1.39385,1.3983,1.39385,1.3974,466300000.0
2009-01-21 04:35:00,1.39735,1.39765,1.3953,1.3968,393200000.0
2009-01-21 04:40:00,1.3968,1.39875,1.3965,1.39775,573600000.0
2009-01-21 04:45:00,1.3978,1.39885,1.39775,1.3983,243200000.0
2009-01-21 04:50:00,1.3984,1.3987,1.39815,1.39865,230200000.0
2009-01-21 04:55:00,1.3987,1.39935,1.3981,1.3982,338600000.0
2009-01-21 05:00:00,1.39815,1.39815,1.3962,1.3963,414200000.0
2009-01-21 05:05:00,1.3962,1.3966,1.396,1.3965,429200000.0
2009-01-21 05:10:00,1.3965,1.39945,1.39625,1.39925,258000000.0
2009-01-21 05:15:00,1.3987,1.4021,1.3984,1.39905,619900000.0
2009-01-21 05:20:00,1.39915,1.40045,1.3979,1.3984,415800000.0
2009-01-21 05:25:00,1.39785,1.39925,1.39715,1.399,284200000.0
2009-01-21 05:30:00,1.39905,1.40005,1.39785,1.3997,126600000.0
2009-01-21 05:35:00,1.3997,1.4002,1.39875,1.3988,242200000.0
2009-01-21 05:40:00,1.39875,1.3988,1.3974,1.39875,173800000.0
2009-01-21 05:45:00,1.3987,1.3992,1.39785,1.39825,371200000.0
2009-01-21 05:50:00,1.3982,1.399,1.3981,1.3989,162400000.0
2009-01-21 05:55:00,1.3988,1.3989,1.3983,1.3983,93000000.0
2009-01-21 06:00:00,1.3983,1.39835,1.39695,1.39695,112600000.0
2009-01-21 06:05:00,1.3969,1.3969,1.39425,1.3956,447600000.0
2009-01-21 06:10:00,1.39575,1.3962,1.39575,1.3962,141600000.0
2009-01-21 06:15:00,1.3961,1.39745,1.39575,1.39575,220400000.0
2009-01-21 06:20:00,1.39575,1.3958,1.3947,1.39505,353200000.0
2009-01-21 06:25:00,1.39515,1.3957,1.3951,1.3953,93400000.0
2009-01-21 06:30:00,1.3953,1.3965,1.3952,1.3964,155200000.0
2009-01-21 06:35:00,1.3964,1.3969,1.3964,1.3969,67200000.0
2009-01-21 06:40:00,1.397,1.397,1.39615,1.39645,53000000.0
2009-01-21 06:45:00,1.39645,1.39645,1.3952,1.3953,142400000.0
2009-01-21 06:50:00,1.3953,1.3953,1.394,1.39435,148200000.0
2009-01-21 06:55:00,1.3943,1.3955,1.3939,1.3952,206600000.0
2009-01-21 07:00:00,1.39525,1.39575,1.39475,1.39565,210400000.0
2009-01-21 07:05:00,1.39565,1.3957,1.3941,1.39425,227600000.0
2009-01-21 07:10:00,1.39425,1.39475,1.39405,1.39425,189000000.0
2009-01-21 07:15:00,1.39415,1.3963,1.39415,1.39575,377900000.0
2009-01-21 07:20:00,1.3957,1.39655,1.3957,1.39615,138000000.0
2009-01-21 07:25:00,1.3961,1.39616,1.3956,1.39615,269000000.0
2009-01-21 07:30:00,1.39605,1.3963,1.39585,1.396,70800000.0
2009-01-21 07:35:00,1.39605,1.3961,1.3943,1.3949,280400000.0
2009-01-21 07:40:00,1.3948,1.39565,1.39435,1.39545,117800000.0
2009-01-21 07:45:00,1.39535,1.3976,1.39535,1.39725,248200000.0
2009-01-21 07:50:00,1.39725,1.3975,1.3965,1.39695,215400000.0
2009-01-21 07:55:00,1.39695,1.39875,1.39685,1.39795,305200000.0
2009-01-21 08:00:00,1.3979,1.3979,1.39595,1.39655,399800000.0
2009-01-21 08:05:00,1.39655,1.397,1.39655,1.397,252200000.0
2009-01-21 08:10:00,1.39695,1.399,1.39665,1.39685,431600000.0
2009-01-21 08:15:00,1.39695,1.39725,1.39185,1.39245,804800000.0
2009-01-21 08:20:00,1.39255,1.39255,1.39095,1.3918,453400000.0
2009-01-21 08:25:00,1.3918,1.39375,1.39145,1.3916,512600000.0
2009-01-21 08:30:00,1.39165,1.39325,1.39155,1.3928,442700000.0
2009-01-21 08:35:00,1.3928,1.39375,1.39265,1.39325,316800000.0
2009-01-21 08:40:00,1.39325,1.39345,1.393,1.39315,231000000.0
2009-01-21 08:45:00,1.3931,1.3938,1.39305,1.39305,260200000.0
2009-01-21 08:50:00,1.39305,1.39305,1.39105,1.39225,378200000.0
2009-01-21 08:55:00,1.39225,1.39225,1.3894,1.3894,492800000.0
2009-01-21 09:00:00,1.38945,1.39145,1.3894,1.39145,507600000.0
2009-01-21 09:05:00,1.39145,1.39205,1.3881,1.3881,576500000.0
2009-01-21 09:10:00,1.3881,1.3882,1.3845,1.3852,1069400000.0
2009-01-21 09:15:00,1.3852,1.3882,1.3852,1.3865,852200000.0
2009-01-21 09:20:00,1.3864,1.3874,1.3858,1.38625,900400000.0
2009-01-21 09:25:00,1.38625,1.3892,1.38625,1.3892,717300000.0
2009-01-21 09:30:00,1.38935,1.38935,1.38735,1.3876,861400000.0
2009-01-21 09:35:00,1.38765,1.38775,1.38535,1.3875,1202100000.0
2009-01-21 09:40:00,1.3875,1.3875,1.38335,1.38435,1578200000.0
2009-01-21 09:45:00,1.3843,1.38515,1.383,1.385,1512300000.0
2009-01-21 09:50:00,1.3848,1.3851,1.38285,1.38395,1578600000.0
2009-01-21 09:55:00,1.38405,1.38405,1.3809,1.38145,1692400000.0
2009-01-21 10:00:00,1.38145,1.3826,1.37885,1.37945,1426800000.0
2009-01-21 10:05:00,1.37945,1.3805,1.37685,1.37975,1191100000.0
2009-01-21 10:10:00,1.37975,1.38125,1.37885,1.38005,1371500000.0
2009-01-21 10:15:00,1.37995,1.37995,1.37705,1.3781,1597400000.0
2009-01-21 10:20:00,1.37805,1.37805,1.37465,1.3751,1378300000.0
2009-01-21 10:25:00,1.3751,1.37595,1.3734,1.3738,1668899999.0
2009-01-21 10:30:00,1.3738,1.3756,1.37365,1.37375,1660100000.0
2009-01-21 10:35:00,1.3738,1.37545,1.37225,1.3724,1752200000.0
2009-01-21 10:40:00,1.37235,1.3737,1.37145,1.37355,1924700000.0
2009-01-21 10:45:00,1.37355,1.3749,1.37325,1.3748,1413900000.0
2009-01-21 10:50:00,1.37475,1.3791,1.3747,1.3791,1582300000.0
2009-01-21 10:55:00,1.3791,1.3797,1.3775,1.37945,1347400000.0
2009-01-21 11:00:00,1.37965,1.37995,1.374,1.3747,1674500000.0
2009-01-21 11:05:00,1.3747,1.37555,1.37425,1.37475,2122699997.0
2009-01-21 11:10:00,1.37475,1.37565,1.37455,1.37515,2025699994.0
2009-01-21 11:15:00,1.37515,1.37725,1.37515,1.3762,2059599997.0
2009-01-21 11:20:00,1.3762,1.3772,1.3752,1.37565,2228799996.0
2009-01-21 11:25:00,1.37565,1.37795,1.37495,1.37505,2630299998.0
2009-01-21 11:30:00,1.37505,1.3784,1.3739,1.37785,2011600001.0
2009-01-21 11:35:00,1.37785,1.3805,1.3774,1.3794,1839599999.0
2009-01-21 11:40:00,1.3794,1.3824,1.3794,1.3815,2095699998.0
2009-01-21 11:45:00,1.38145,1.3817,1.37845,1.37935,2607400000.0
2009-01-21 11:50:00,1.3792,1.37935,1.37775,1.3789,1995699994.0
2009-01-21 11:55:00,1.3789,1.3868,1.37835,1.3843,2365260000.0
2009-01-21 12:00:00,1.3843,1.3847,1.3797,1.3801,1288199999.0
2009-01-21 12:05:00,1.3802,1.38095,1.3789,1.37985,1280340000.0
2009-01-21 12:10:00,1.37995,1.3807,1.37915,1.3807,1903199998.0
2009-01-21 12:15:00,1.38075,1.38135,1.38045,1.3809,761540000.0
2009-01-21 12:20:00,1.3808,1.38145,1.38075,1.38115,613400000.0
2009-01-21 12:25:00,1.38115,1.3816,1.37915,1.37945,1117599999.0
2009-01-21 12:30:00,1.37965,1.38015,1.3792,1.37935,1386399996.0
2009-01-21 12:35:00,1.37935,1.37935,1.3761,1.3768,1920199997.0
2009-01-21 12:40:00,1.3768,1.379,1.37675,1.3784,2376399996.0
2009-01-21 12:45:00,1.3784,1.38035,1.37695,1.37715,2349899999.0
2009-01-21 12:50:00,1.37715,1.3781,1.376,1.37715,2253199998.0
2009-01-21 12:55:00,1.3771,1.37835,1.3756,1.37565,2784799994.0
2009-01-21 13:00:00,1.37565,1.3761,1.3732,1.37335,2342499999.0
2009-01-21 13:05:00,1.3734,1.37485,1.37335,1.37435,1497900000.0
2009-01-21 13:10:00,1.37435,1.37485,1.3739,1.374,791200000.0
2009-01-21 13:15:00,1.374,1.3767,1.37385,1.37575,1315200000.0
2009-01-21 13:20:00,1.37575,1.37865,1.37565,1.37805,1170200000.0
2009-01-21 13:25:00,1.37815,1.37815,1.37555,1.37625,1069700000.0
2009-01-21 13:30:00,1.3761,1.37695,1.37555,1.37695,1022800000.0
2009-01-21 13:35:00,1.37695,1.37715,1.3757,1.37605,1252400000.0
2009-01-21 13:40:00,1.37605,1.37645,1.37515,1.37535,1625600000.0
2009-01-21 13:45:00,1.37545,1.37715,1.37525,1.3761,1877499997.0
2009-01-21 13:50:00,1.37605,1.37705,1.37545,1.37695,1726600000.0
2009-01-21 13:55:00,1.37695,1.3773,1.37605,1.3761,834900000.0
2009-01-21 14:00:00,1.3761,1.3768,1.3757,1.37585,778990000.0
2009-01-21 14:05:00,1.37585,1.37645,1.3757,1.3762,820460000.0
2009-01-21 14:10:00,1.3762,1.37745,1.37615,1.37685,945320000.0
2009-01-21 14:15:00,1.37685,1.37715,1.37565,1.37565,1483840000.0
2009-01-21 14:20:00,1.3757,1.3759,1.37425,1.37465,1292800001.0
2009-01-21 14:25:00,1.37465,1.37585,1.3746,1.37505,1505830000.0
2009-01-21 14:30:00,1.37505,1.3763,1.37495,1.3757,1912999998.0
2009-01-21 14:35:00,1.3757,1.3759,1.3745,1.37465,1773000000.0
2009-01-21 14:40:00,1.3747,1.37555,1.3747,1.37515,2189399999.0
2009-01-21 14:45:00,1.37515,1.37655,1.37325,1.37325,1620300000.0
2009-01-21 14:50:00,1.37325,1.3744,1.37195,1.37425,1873060000.0
2009-01-21 14:55:00,1.3744,1.37445,1.37285,1.37375,1925399999.0
2009-01-21 15:00:00,1.37375,1.37395,1.37315,1.37325,1741799999.0
2009-01-21 15:05:00,1.3733,1.37545,1.3733,1.37515,1516800000.0
2009-01-21 15:10:00,1.37515,1.37705,1.37515,1.37515,2573700000.0
2009-01-21 15:15:00,1.37515,1.37735,1.3751,1.377,2459300002.0
2009-01-21 15:20:00,1.3769,1.37705,1.3757,1.37585,1919799993.0
2009-01-21 15:25:00,1.37585,1.3763,1.374,1.3747,1825199997.0
2009-01-21 15:30:00,1.3747,1.37565,1.374,1.37545,1705200001.0
2009-01-21 15:35:00,1.37545,1.3779,1.3754,1.37755,1001480000.0
2009-01-21 15:40:00,1.37775,1.37775,1.3758,1.3766,1584260001.0
2009-01-21 15:45:00,1.37655,1.3766,1.3748,1.3763,1974799998.0
2009-01-21 15:50:00,1.3763,1.3792,1.37625,1.3788,1077360000.0
2009-01-21 15:55:00,1.37905,1.38005,1.37725,1.3779,1164700000.0
2009-01-21 16:00:00,1.3779,1.378,1.37645,1.37775,1277700000.0
2009-01-21 16:05:00,1.3777,1.37995,1.37745,1.37975,1314199999.0
2009-01-21 16:10:00,1.37975,1.3799,1.3785,1.37905,1751000001.0
2009-01-21 16:15:00,1.3791,1.38215,1.37905,1.3809,1353200000.0
2009-01-21 16:20:00,1.38105,1.3818,1.3797,1.38105,2078000000.0
2009-01-21 16:25:00,1.38105,1.38245,1.3804,1.38245,2375899999.0
2009-01-21 16:30:00,1.38245,1.3836,1.38245,1.38305,2118599997.0
2009-01-21 16:35:00,1.38305,1.38305,1.3804,1.38205,2143500000.0
2009-01-21 16:40:00,1.38195,1.3829,1.38105,1.38165,1312100000.0
2009-01-21 16:45:00,1.38165,1.3838,1.38145,1.38335,1717299998.0
2009-01-21 16:50:00,1.38335,1.38465,1.3824,1.38445,2124699999.0
2009-01-21 16:55:00,1.38445,1.38605,1.38445,1.3849,1810399994.0
2009-01-21 17:00:00,1.3849,1.38555,1.3827,1.383,2538999995.0
2009-01-21 17:05:00,1.383,1.3831,1.38075,1.38095,2347499999.0
2009-01-21 17:10:00,1.38095,1.3836,1.38095,1.38305,2060900001.0
2009-01-21 17:15:00,1.38325,1.38345,1.3819,1.38255,1633400000.0
2009-01-21 17:20:00,1.3825,1.3836,1.3817,1.3825,2036300001.0
2009-01-21 17:25:00,1.3824,1.38345,1.38035,1.38055,2426599999.0
2009-01-21 17:30:00,1.38055,1.38185,1.3804,1.38105,2450599996.0
2009-01-21 17:35:00,1.38115,1.38115,1.3754,1.3757,2177599999.0
2009-01-21 17:40:00,1.37565,1.3781,1.37535,1.378,1506700001.0
2009-01-21 17:45:00,1.3779,1.3806,1.3771,1.37755,2437300006.0
2009-01-21 17:50:00,1.37755,1.38,1.37675,1.37695,2405200000.0
2009-01-21 17:55:00,1.377,1.377,1.37305,1.37325,1543500000.0
2009-01-21 18:00:00,1.37315,1.3735,1.3691,1.37,2013000001.0
2009-01-21 18:05:00,1.37,1.3756,1.36995,1.37385,2126500000.0
2009-01-21 18:10:00,1.37385,1.3742,1.371,1.37145,2271800000.0
2009-01-21 18:15:00,1.37155,1.37565,1.37095,1.37315,2173399998.0
2009-01-21 18:20:00,1.37295,1.37785,1.37295,1.3764,2114800001.0
2009-01-21 18:25:00,1.3764,1.3765,1.3727,1.37285,2024100003.0
2009-01-21 18:30:00,1.37295,1.37765,1.37295,1.3754,2627600002.0
2009-01-21 18:35:00,1.3754,1.3766,1.3746,1.37505,2666799999.0
2009-01-21 18:40:00,1.3751,1.37595,1.374,1.37505,2101399997.0
2009-01-21 18:45:00,1.37495,1.37645,1.37495,1.37565,2085600000.0
2009-01-21 18:50:00,1.37565,1.37575,1.37305,1.3741,2519999997.0
2009-01-21 18:55:00,1.3741,1.3741,1.37165,1.3726,1438999999.0
2009-01-21 19:00:00,1.37255,1.3727,1.36195,1.36235,1449000001.0
2009-01-21 19:05:00,1.3624,1.36515,1.3622,1.3649,1231500000.0
2009-01-21 19:10:00,1.3649,1.3681,1.3649,1.3663,1446600000.0
2009-01-21 19:15:00,1.3662,1.3684,1.3658,1.36685,986600000.0
2009-01-21 19:20:00,1.36685,1.36825,1.36545,1.36685,813000000.0
2009-01-21 19:25:00,1.36685,1.367,1.365,1.36665,707600000.0
2009-01-21 19:30:00,1.3666,1.3741,1.3666,1.3717,1023300000.0
2009-01-21 19:35:00,1.3713,1.37225,1.368,1.37005,1029200000.0
2009-01-21 19:40:00,1.37,1.37555,1.36975,1.37425,748800000.0
2009-01-21 19:45:00,1.3744,1.37625,1.37075,1.37365,778800000.0
2009-01-21 19:50:00,1.37365,1.37425,1.3722,1.37265,471000000.0
2009-01-21 19:55:00,1.37265,1.37395,1.3724,1.3737,514400000.0
2009-01-21 20:00:00,1.37375,1.3741,1.373,1.37305,271200000.0
2009-01-21 20:05:00,1.37305,1.3761,1.37305,1.3759,657600000.0
2009-01-21 20:10:00,1.3761,1.3765,1.3734,1.3735,745100000.0
2009-01-21 20:15:00,1.37345,1.37345,1.37195,1.37235,399000000.0
2009-01-21 20:20:00,1.3724,1.37515,1.3723,1.37515,502800000.0
2009-01-21 20:25:00,1.37515,1.37545,1.3739,1.37445,399500000.0
2009-01-21 20:30:00,1.3743,1.37515,1.37375,1.3739,343600000.0
2009-01-21 20:35:00,1.37395,1.37555,1.37375,1.37525,403000000.0
2009-01-21 20:40:00,1.3753,1.37705,1.3752,1.37675,418705000.0
2009-01-21 20:45:00,1.37675,1.37675,1.37585,1.3761,338200000.0
2009-01-21 20:50:00,1.37605,1.3771,1.375,1.37515,406600000.0
2009-01-21 20:55:00,1.37515,1.37515,1.37085,1.37255,581800000.0
2009-01-21 21:00:00,1.3726,1.37315,1.3717,1.3723,446600000.0
2009-01-21 21:05:00,1.3723,1.37295,1.3706,1.3717,519200000.0
2009-01-21 21:10:00,1.3717,1.3735,1.3716,1.3733,515800000.0
2009-01-21 21:15:00,1.37335,1.37495,1.37275,1.3749,460200000.0
2009-01-21 21:20:00,1.3751,1.3762,1.37365,1.3741,754200000.0
2009-01-21 21:25:00,1.37395,1.3761,1.37395,1.37515,444200002.0
2009-01-21 21:30:00,1.37525,1.37945,1.375,1.3791,675400000.0
2009-01-21 21:35:00,1.3791,1.3814,1.3782,1.37835,782900000.0
2009-01-21 21:40:00,1.37825,1.38005,1.37825,1.3792,504400000.0
2009-01-21 21:45:00,1.37915,1.38915,1.3787,1.3842,795900000.0
2009-01-21 21:50:00,1.38415,1.39335,1.38415,1.39225,1903000000.0
2009-01-21 21:55:00,1.3921,1.3943,1.38995,1.39135,1692600000.0
2009-01-21 22:00:00,1.39145,1.3931,1.3914,1.39245,1377200000.0
2009-01-21 22:05:00,1.3925,1.39455,1.3925,1.39365,1152100000.0
2009-01-21 22:10:00,1.39365,1.39375,1.39045,1.39045,877800000.0
2009-01-21 22:15:00,1.39045,1.39315,1.3902,1.39315,1243000000.0
2009-01-21 22:20:00,1.39315,1.3965,1.39315,1.3949,984800000.0
2009-01-21 22:25:00,1.39485,1.3962,1.3932,1.39475,952900000.0
2009-01-21 22:30:00,1.39475,1.3952,1.39275,1.3934,1106500000.0
2009-01-21 22:35:00,1.3934,1.3948,1.3929,1.39455,873000000.0
2009-01-21 22:40:00,1.39455,1.39595,1.39445,1.39545,764000000.0
2009-01-21 22:45:00,1.39545,1.3991,1.3952,1.39865,1277800001.0
2009-01-21 22:50:00,1.39865,1.39865,1.39615,1.39615,427200000.0
2009-01-21 22:55:00,1.39635,1.39835,1.3958,1.3978,404600000.0
2009-01-21 23:00:00,1.3978,1.39805,1.39625,1.39735,485600000.0
2009-01-21 23:05:00,1.3975,1.3976,1.39675,1.39685,206200000.0
2009-01-21 23:10:00,1.3969,1.40045,1.3967,1.40025,826800000.0
2009-01-21 23:15:00,1.40045,1.40115,1.39745,1.39765,801300000.0
2009-01-21 23:20:00,1.39745,1.3982,1.39685,1.3972,628000000.0
2009-01-21 23:25:00,1.3972,1.39885,1.3972,1.3988,390000000.0
2009-01-21 23:30:00,1.3988,1.40265,1.3982,1.39865,782700000.0
2009-01-21 23:35:00,1.3985,1.39915,1.39675,1.3986,610800000.0
2009-01-21 23:40:00,1.3986,1.39875,1.39745,1.39755,606600000.0
2009-01-21 23:45:00,1.39775,1.39815,1.39745,1.3981,511200000.0
2009-01-21 23:50:00,1.3981,1.39845,1.3964,1.3965,341200000.0
2009-01-21 23:55:00,1.39645,1.39665,1.39505,1.39505,664000001.0
2009-01-22 00:00:00,1.39495,1.3957,1.3935,1.3947,831200000.0
2009-01-22 00:05:00,1.39445,1.3948,1.39345,1.39445,205200000.0
2009-01-22 00:10:00,1.3946,1.3947,1.39395,1.3941,117200000.0
2009-01-22 00:15:00,1.3941,1.3941,1.3934,1.3938,387400000.0
2009-01-22 00:20:00,1.3938,1.3946,1.39365,1.39445,190800000.0
2009-01-22 00:25:00,1.3943,1.395,1.39415,1.39455,158200000.0
2009-01-22 00:30:00,1.39455,1.3982,1.3944,1.3982,360400000.0
2009-01-22 00:35:00,1.39855,1.39905,1.39725,1.39745,523200000.0
2009-01-22 00:40:00,1.39731,1.39755,1.39525,1.39705,130800000.0
2009-01-22 00:45:00,1.3969,1.39745,1.3955,1.3966,116000000.0
2009-01-22 00:50:00,1.39655,1.3998,1.39655,1.39925,281000000.0
2009-01-22 00:55:00,1.39945,1.4022,1.39915,1.40205,254400000.0
2009-01-22 01:00:00,1.40205,1.40205,1.39915,1.39925,240200000.0
2009-01-22 01:05:00,1.39935,1.39935,1.3976,1.39775,214100000.0
2009-01-22 01:10:00,1.39775,1.39775,1.39615,1.3972,295600000.0
2009-01-22 01:15:00,1.3973,1.3973,1.39335,1.39425,530600000.0
2009-01-22 01:20:00,1.39415,1.3942,1.3898,1.39035,410600000.0
2009-01-22 01:25:00,1.39035,1.3913,1.38785,1.3907,569000000.0
2009-01-22 01:30:00,1.3907,1.39155,1.38985,1.39155,323100000.0
2009-01-22 01:35:00,1.3916,1.3917,1.39035,1.3907,219200000.0
2009-01-22 01:40:00,1.3907,1.39085,1.38845,1.38915,366800000.0
2009-01-22 01:45:00,1.38905,1.38905,1.38835,1.3885,132400000.0
2009-01-22 01:50:00,1.3885,1.3894,1.38805,1.38805,275400000.0
2009-01-22 01:55:00,1.3881,1.3885,1.38705,1.38735,244400000.0
2009-01-22 02:00:00,1.3873,1.3877,1.387,1.38745,292000000.0
2009-01-22 02:05:00,1.38745,1.3875,1.387,1.38725,282100000.0
2009-01-22 02:10:00,1.38725,1.38725,1.3831,1.3839,348600000.0
2009-01-22 02:15:00,1.38405,1.3861,1.3839,1.3859,545200000.0
2009-01-22 02:20:00,1.38595,1.3874,1.38555,1.3863,387700000.0
2009-01-22 02:25:00,1.3864,1.389,1.38615,1.389,258600000.0
2009-01-22 02:30:00,1.389,1.3894,1.38605,1.3861,398500000.0
2009-01-22 02:35:00,1.3862,1.3881,1.38525,1.38795,274000000.0
2009-01-22 02:40:00,1.38805,1.38865,1.38625,1.38635,162800000.0
2009-01-22 02:45:00,1.38645,1.38725,1.385,1.3868,277800000.0
2009-01-22 02:50:00,1.38675,1.38795,1.3864,1.38725,190800000.0
2009-01-22 02:55:00,1.3887,1.389,1.3874,1.38885,225800000.0
2009-01-22 03:00:00,1.3888,1.38885,1.3882,1.3888,45000000.0
2009-01-22 03:05:00,1.389,1.38905,1.3879,1.3881,150400000.0
2009-01-22 03:10:00,1.38805,1.3887,1.38735,1.3886,231800000.0
2009-01-22 03:15:00,1.3885,1.389,1.38835,1.3887,213000000.0
2009-01-22 03:20:00,1.3888,1.3888,1.3863,1.3868,456600000.0
2009-01-22 03:25:00,1.38675,1.3873,1.3867,1.387,142600000.0
2009-01-22 03:30:00,1.38705,1.38775,1.3867,1.38765,176600000.0
2009-01-22 03:35:00,1.38765,1.3879,1.3872,1.3876,152800000.0
2009-01-22 03:40:00,1.38765,1.38875,1.3876,1.38825,164200000.0
2009-01-22 03:45:00,1.3883,1.39055,1.3882,1.39055,211200000.0
2009-01-22 03:50:00,1.39055,1.3947,1.39055,1.3943,592000000.0
2009-01-22 03:55:00,1.3943,1.3945,1.3914,1.3915,366800000.0
2009-01-22 04:00:00,1.39135,1.3946,1.39115,1.39305,395200000.0
2009-01-22 04:05:00,1.393,1.3945,1.392,1.39235,324400000.0
2009-01-22 04:10:00,1.3924,1.3933,1.38985,1.39025,353000000.0
2009-01-22 04:15:00,1.39045,1.3926,1.3898,1.39205,342200000.0
2009-01-22 04:20:00,1.3921,1.39215,1.3904,1.3904,127600000.0
2009-01-22 04:25:00,1.3905,1.39335,1.3903,1.3927,265200000.0
2009-01-22 04:30:00,1.3926,1.3927,1.39045,1.39065,125200000.0
2009-01-22 04:35:00,1.39075,1.39125,1.38985,1.38995,264200000.0
2009-01-22 04:40:00,1.39,1.39115,1.3893,1.39055,395000000.0
2009-01-22 04:45:00,1.3906,1.3906,1.3899,1.3901,305600000.0
2009-01-22 04:50:00,1.39,1.39205,1.39,1.39145,313700000.0
2009-01-22 04:55:00,1.3914,1.39385,1.3912,1.39305,841600000.0
2009-01-22 05:00:00,1.39305,1.39415,1.3927,1.3932,559800000.0
2009-01-22 05:05:00,1.3932,1.3943,1.3931,1.3942,212600000.0
2009-01-22 05:10:00,1.39435,1.39445,1.3924,1.39255,395400000.0
2009-01-22 05:15:00,1.39255,1.39315,1.39165,1.3926,423800000.0
2009-01-22 05:20:00,1.3926,1.3932,1.3921,1.3923,107500000.0
2009-01-22 05:25:00,1.39225,1.39255,1.39135,1.39135,211600000.0
2009-01-22 05:30:00,1.39135,1.39155,1.39125,1.3913,160800000.0
2009-01-22 05:35:00,1.3913,1.39165,1.39105,1.39155,317400000.0
2009-01-22 05:40:00,1.3916,1.39215,1.3914,1.39175,298000000.0
2009-01-22 05:45:00,1.39175,1.39185,1.3915,1.39185,193400000.0
2009-01-22 05:50:00,1.39185,1.39295,1.3918,1.39285,113000000.0
2009-01-22 05:55:00,1.39285,1.3937,1.39275,1.39345,203000000.0
2009-01-22 06:00:00,1.39345,1.3935,1.3917,1.39185,312400000.0
2009-01-22 06:05:00,1.39195,1.39275,1.3918,1.3919,262000000.0
2009-01-22 06:10:00,1.3919,1.3957,1.39185,1.39485,285400000.0
2009-01-22 06:15:00,1.3949,1.3968,1.39435,1.3966,841900000.0
2009-01-22 06:20:00,1.3966,1.3976,1.3945,1.3951,776000000.0
2009-01-22 06:25:00,1.3951,1.39555,1.39455,1.39505,569200000.0
2009-01-22 06:30:00,1.395,1.39545,1.39475,1.39545,274000000.0
2009-01-22 06:35:00,1.39545,1.39675,1.39535,1.39605,369400000.0
2009-01-22 06:40:00,1.39625,1.39625,1.39455,1.3948,222400000.0
2009-01-22 06:45:00,1.3948,1.39505,1.39435,1.395,188400000.0
2009-01-22 06:50:00,1.39515,1.39585,1.3947,1.395,366800000.0
2009-01-22 06:55:00,1.39505,1.39545,1.3944,1.395,162600000.0
2009-01-22 07:00:00,1.39505,1.39575,1.3949,1.39515,332000000.0
2009-01-22 07:05:00,1.39515,1.3954,1.395,1.3951,93200000.0
2009-01-22 07:10:00,1.39515,1.39565,1.39465,1.3952,208000000.0
2009-01-22 07:15:00,1.39515,1.39525,1.3947,1.39475,85600000.0
2009-01-22 07:20:00,1.3947,1.39475,1.3919,1.3923,536800000.0
2009-01-22 07:25:00,1.3923,1.3931,1.39225,1.39275,137400000.0
2009-01-22 07:30:00,1.3928,1.39315,1.3927,1.39275,111000000.0
2009-01-22 07:35:00,1.39285,1.39325,1.39265,1.39315,111000000.0
2009-01-22 07:40:00,1.3932,1.39325,1.3929,1.3932,109000000.0
2009-01-22 07:45:00,1.3936,1.3949,1.39325,1.3943,419400000.0
2009-01-22 07:50:00,1.3943,1.3944,1.3935,1.39395,206800000.0
2009-01-22 07:55:00,1.394,1.3943,1.3934,1.3934,345000000.0
2009-01-22 08:00:00,1.3934,1.39345,1.38745,1.38875,855500002.0
2009-01-22 08:05:00,1.3891,1.38945,1.38835,1.3885,667400000.0
2009-01-22 08:10:00,1.3885,1.38985,1.3885,1.38965,313400000.0
2009-01-22 08:15:00,1.38965,1.3915,1.38965,1.3902,597600000.0
2009-01-22 08:20:00,1.3903,1.39185,1.38935,1.38945,520200000.0
2009-01-22 08:25:00,1.38945,1.391,1.38925,1.3907,610800000.0
2009-01-22 08:30:00,1.3908,1.3913,1.3902,1.3913,1365600000.0
2009-01-22 08:35:00,1.3912,1.3912,1.3897,1.3905,729200000.0
2009-01-22 08:40:00,1.3907,1.39105,1.39035,1.3909,322200000.0
2009-01-22 08:45:00,1.3909,1.39365,1.3908,1.39365,518000000.0
2009-01-22 08:50:00,1.39365,1.39395,1.39165,1.39185,590200000.0
2009-01-22 08:55:00,1.39185,1.39195,1.38825,1.3885,963400000.0
2009-01-22 09:00:00,1.3885,1.38965,1.3852,1.3864,1085500001.0
2009-01-22 09:05:00,1.3865,1.3883,1.386,1.38815,830600000.0
2009-01-22 09:10:00,1.3882,1.38825,1.38435,1.38565,1094000001.0
2009-01-22 09:15:00,1.38525,1.38585,1.3817,1.3819,1099400000.0
2009-01-22 09:20:00,1.38195,1.3843,1.38175,1.38425,925600000.0
2009-01-22 09:25:00,1.3844,1.38615,1.3844,1.385,882800000.0
2009-01-22 09:30:00,1.38515,1.38705,1.38505,1.38585,741200000.0
2009-01-22 09:35:00,1.3858,1.38625,1.38475,1.38495,1078200000.0
2009-01-22 09:40:00,1.38485,1.3873,1.38395,1.38695,739000000.0
2009-01-22 09:45:00,1.387,1.3879,1.3869,1.3872,432000000.0
2009-01-22 09:50:00,1.3872,1.38855,1.38595,1.38855,1188199999.0
2009-01-22 09:55:00,1.38855,1.39105,1.38725,1.39085,812020000.0
2009-01-22 10:00:00,1.39085,1.3918,1.3889,1.3905,915760000.0
2009-01-22 10:05:00,1.3905,1.39165,1.3898,1.39075,1222580000.0
2009-01-22 10:10:00,1.3908,1.3911,1.3849,1.3867,1514400000.0
2009-01-22 10:15:00,1.3867,1.38745,1.3855,1.38585,993500000.0
2009-01-22 10:20:00,1.38585,1.3866,1.38315,1.3865,1193049999.0
2009-01-22 10:25:00,1.38645,1.3865,1.38395,1.3859,951800000.0
2009-01-22 10:30:00,1.3859,1.38745,1.38565,1.3871,815800000.0
2009-01-22 10:35:00,1.38705,1.38725,1.38615,1.3867,1122400000.0
2009-01-22 10:40:00,1.3866,1.3866,1.38525,1.3863,957400000.0
2009-01-22 10:45:00,1.38635,1.38745,1.38635,1.3868,1408000000.0
2009-01-22 10:50:00,1.3868,1.38825,1.3868,1.3882,1291300000.0
2009-01-22 10:55:00,1.38805,1.38975,1.38805,1.38905,1160500000.0
2009-01-22 11:00:00,1.3891,1.3899,1.38855,1.3894,942800000.0
2009-01-22 11:05:00,1.3894,1.3931,1.38885,1.39225,1106002500.0
2009-01-22 11:10:00,1.3924,1.39255,1.39,1.39035,1350200000.0
2009-01-22 11:15:00,1.3904,1.3917,1.3903,1.3906,986600000.0
2009-01-22 11:20:00,1.3906,1.39135,1.38915,1.38915,1413100000.0
2009-01-22 11:25:00,1.38915,1.38995,1.38775,1.389,2193400000.0
2009-01-22 11:30:00,1.389,1.39005,1.3886,1.3896,2518799997.0
2009-01-22 11:35:00,1.3896,1.38995,1.38815,1.3887,1953200002.0
2009-01-22 11:40:00,1.3886,1.3897,1.3884,1.3897,2135000000.0
2009-01-22 11:45:00,1.3896,1.3914,1.38935,1.3909,2370000002.0
2009-01-22 11:50:00,1.39095,1.391,1.38815,1.3885,1621200000.0
2009-01-22 11:55:00,1.38855,1.3889,1.38775,1.38805,1246100000.0
2009-01-22 12:00:00,1.38795,1.38865,1.38765,1.3884,1376500000.0
2009-01-22 12:05:00,1.3884,1.389,1.38515,1.38525,2266000000.0
2009-01-22 12:10:00,1.38525,1.3861,1.38455,1.38525,1743200001.0
2009-01-22 12:15:00,1.3853,1.38565,1.385,1.3853,876800000.0
2009-01-22 12:20:00,1.3853,1.38625,1.3852,1.38585,2031200002.0
2009-01-22 12:25:00,1.38585,1.386,1.38335,1.38335,1962200001.0
2009-01-22 12:30:00,1.3834,1.38445,1.38255,1.38435,1816000000.0
2009-01-22 12:35:00,1.38435,1.38455,1.38255,1.38455,2543900000.0
2009-01-22 12:40:00,1.38475,1.38575,1.38425,1.385,1625499998.0
2009-01-22 12:45:00,1.385,1.38515,1.3829,1.38325,1683699997.0
2009-01-22 12:50:00,1.38325,1.38355,1.38255,1.3834,1731199999.0
2009-01-22 12:55:00,1.38345,1.38395,1.3786,1.3801,1709500000.0
2009-01-22 13:00:00,1.3801,1.38135,1.3791,1.3806,1145100000.0
2009-01-22 13:05:00,1.3806,1.381,1.3801,1.3803,754400000.0
2009-01-22 13:10:00,1.3803,1.3818,1.3798,1.3812,1332000000.0
2009-01-22 13:15:00,1.38115,1.38115,1.3802,1.3807,1097400000.0
2009-01-22 13:20:00,1.3807,1.38115,1.37755,1.3785,1430800000.0
2009-01-22 13:25:00,1.3785,1.3787,1.37605,1.3776,1871100000.0
2009-01-22 13:30:00,1.37755,1.3783,1.37525,1.37715,2132299998.0
2009-01-22 13:35:00,1.37715,1.3784,1.37695,1.37795,1955600003.0
2009-01-22 13:40:00,1.37795,1.37955,1.3774,1.3789,1902800000.0
2009-01-22 13:45:00,1.3789,1.3793,1.37745,1.3785,1699700000.0
2009-01-22 13:50:00,1.3785,1.3786,1.37565,1.3764,1846440001.0
2009-01-22 13:55:00,1.3765,1.37655,1.37515,1.37545,1827099997.0
2009-01-22 14:00:00,1.37545,1.37625,1.37525,1.37615,1953400001.0
2009-01-22 14:05:00,1.3762,1.37695,1.3761,1.37625,994400000.0
2009-01-22 14:10:00,1.37625,1.3763,1.3751,1.37515,1861400003.0
2009-01-22 14:15:00,1.37515,1.37545,1.3745,1.37495,2317999998.0
2009-01-22 14:20:00,1.37495,1.37535,1.37345,1.37425,1641700000.0
2009-01-22 14:25:00,1.37425,1.37505,1.37405,1.3742,1249400002.0
2009-01-22 14:30:00,1.3742,1.3748,1.37265,1.3728,1871900001.0
2009-01-22 14:35:00,1.3728,1.37525,1.37275,1.3747,1729400002.0
2009-01-22 14:40:00,1.3747,1.37645,1.3747,1.37585,1547600002.0
2009-01-22 14:45:00,1.37585,1.37675,1.37535,1.37565,2261200000.0
2009-01-22 14:50:00,1.3756,1.3769,1.37535,1.37665,1052100000.0
2009-01-22 14:55:00,1.37665,1.37705,1.37565,1.37575,970900000.0
2009-01-22 15:00:00,1.37555,1.377,1.3752,1.3762,1565000000.0
2009-01-22 15:05:00,1.3762,1.3764,1.37555,1.3756,1668100000.0
2009-01-22 15:10:00,1.3756,1.3762,1.3753,1.37545,1821100003.0
2009-01-22 15:15:00,1.37545,1.3777,1.37495,1.37645,1782299996.0
2009-01-22 15:20:00,1.3764,1.3779,1.376,1.37665,1181400000.0
2009-01-22 15:25:00,1.3766,1.37715,1.3762,1.37705,1187500000.0
2009-01-22 15:30:00,1.377,1.37725,1.3746,1.37555,1019800000.0
2009-01-22 15:35:00,1.3755,1.37755,1.3755,1.37635,1291899999.0
2009-01-22 15:40:00,1.37645,1.37695,1.37455,1.376,1479100000.0
2009-01-22 15:45:00,1.37585,1.3779,1.3753,1.37655,1607300000.0
2009-01-22 15:50:00,1.37645,1.37865,1.37555,1.37785,1408300001.0
2009-01-22 15:55:00,1.37785,1.38155,1.37755,1.3813,1787500001.0
2009-01-22 16:00:00,1.38135,1.38315,1.3792,1.38,1608193176.0
2009-01-22 16:05:00,1.37995,1.38005,1.378,1.37855,1321300000.0
2009-01-22 16:10:00,1.37855,1.37885,1.3754,1.37765,1055400000.0
2009-01-22 16:15:00,1.37755,1.3792,1.37665,1.37865,1083600000.0
2009-01-22 16:20:00,1.3788,1.3796,1.37735,1.37855,1340700000.0
2009-01-22 16:25:00,1.3784,1.37855,1.37565,1.37625,1195800000.0
2009-01-22 16:30:00,1.37625,1.3784,1.376,1.37725,1843900000.0
2009-01-22 16:35:00,1.37725,1.37725,1.37445,1.3749,2196965000.0
2009-01-22 16:40:00,1.37495,1.37595,1.37395,1.37425,1931400003.0
2009-01-22 16:45:00,1.3742,1.37465,1.3714,1.3722,1810900002.0
2009-01-22 16:50:00,1.37225,1.3745,1.372,1.3744,1831400000.0
2009-01-22 16:55:00,1.3744,1.3781,1.37345,1.3747,1478000000.0
2009-01-22 17:00:00,1.3747,1.375,1.37275,1.37275,1919900000.0
2009-01-22 17:05:00,1.37275,1.37365,1.3688,1.3716,1775500000.0
2009-01-22 17:10:00,1.3717,1.37175,1.37035,1.37125,1952099999.0
2009-01-22 17:15:00,1.37125,1.3721,1.3705,1.371,1758400001.0
2009-01-22 17:20:00,1.37095,1.3728,1.37075,1.3709,1737399999.0
2009-01-22 17:25:00,1.3709,1.37345,1.37085,1.3723,1844200000.0
2009-01-22 17:30:00,1.3723,1.3732,1.3693,1.36995,1827500003.0
2009-01-22 17:35:00,1.36985,1.37245,1.3695,1.37135,1837500000.0
2009-01-22 17:40:00,1.37135,1.3737,1.37115,1.373,2161399998.0
2009-01-22 17:45:00,1.373,1.3737,1.3724,1.3728,1703000000.0
2009-01-22 17:50:00,1.3727,1.3749,1.3711,1.37365,1639300000.0
2009-01-22 17:55:00,1.37365,1.375,1.37305,1.37465,2015200000.0
2009-01-22 18:00:00,1.37465,1.3781,1.3736,1.37575,1949800001.0
2009-01-22 18:05:00,1.3756,1.37845,1.375,1.3773,2293000002.0
2009-01-22 18:10:00,1.3773,1.3786,1.37595,1.3781,1416200000.0
2009-01-22 18:15:00,1.3781,1.37835,1.37675,1.37725,1507600000.0
2009-01-22 18:20:00,1.37725,1.38205,1.37665,1.3813,1214400000.0
2009-01-22 18:25:00,1.3813,1.385,1.3813,1.38355,1384800000.0
2009-01-22 18:30:00,1.3836,1.38445,1.381,1.38165,1025900000.0
2009-01-22 18:35:00,1.3819,1.3824,1.3811,1.3816,838600000.0
2009-01-22 18:40:00,1.3816,1.38195,1.3809,1.3812,1506599999.0
2009-01-22 18:45:00,1.3812,1.38185,1.381,1.38155,1262700000.0
2009-01-22 18:50:00,1.3816,1.38575,1.3814,1.3855,1533200000.0
2009-01-22 18:55:00,1.3854,1.38545,1.383,1.3837,1569400000.0
2009-01-22 19:00:00,1.38375,1.384,1.3833,1.3834,961900001.0
2009-01-22 19:05:00,1.3834,1.3843,1.3826,1.38425,1184800000.0
2009-01-22 19:10:00,1.38425,1.38765,1.38415,1.3849,1288299999.0
2009-01-22 19:15:00,1.3851,1.38665,1.38495,1.38615,750500000.0
2009-01-22 19:20:00,1.38625,1.38655,1.38485,1.38505,1158800000.0
2009-01-22 19:25:00,1.38505,1.3874,1.3849,1.3873,723600000.0
2009-01-22 19:30:00,1.3872,1.3889,1.3871,1.3887,1236399999.0
2009-01-22 19:35:00,1.38885,1.38985,1.3885,1.38965,853700000.0
2009-01-22 19:40:00,1.3896,1.38975,1.3862,1.3863,936400000.0
2009-01-22 19:45:00,1.3863,1.38915,1.3863,1.38765,832200000.0
2009-01-22 19:50:00,1.38765,1.3889,1.38745,1.38885,515400000.0
2009-01-22 19:55:00,1.38875,1.38945,1.3868,1.38685,699800000.0
2009-01-22 20:00:00,1.3868,1.38755,1.3835,1.38505,946200000.0
2009-01-22 20:05:00,1.3851,1.3865,1.38495,1.38555,551000000.0
2009-01-22 20:10:00,1.38555,1.3862,1.38435,1.3846,607600000.0
2009-01-22 20:15:00,1.3846,1.38525,1.3836,1.38435,622000000.0
2009-01-22 20:20:00,1.38435,1.38435,1.3811,1.38205,1018000000.0
2009-01-22 20:25:00,1.38205,1.38275,1.38155,1.3823,698800000.0
2009-01-22 20:30:00,1.38225,1.3824,1.3812,1.38185,653600000.0
2009-01-22 20:35:00,1.38185,1.38235,1.38145,1.38215,474000000.0
2009-01-22 20:40:00,1.38225,1.38455,1.38195,1.3835,624600000.0
2009-01-22 20:45:00,1.3835,1.38495,1.38265,1.384,1128599999.0
2009-01-22 20:50:00,1.384,1.38595,1.3832,1.3853,1229899998.0
2009-01-22 20:55:00,1.3853,1.3855,1.3843,1.38545,865000000.0
2009-01-22 21:00:00,1.38545,1.38815,1.3843,1.388,846200000.0
2009-01-22 21:05:00,1.388,1.3883,1.386,1.38735,936000000.0
2009-01-22 21:10:00,1.38735,1.38735,1.38585,1.3863,823000000.0
2009-01-22 21:15:00,1.3863,1.3869,1.38595,1.3861,1121000000.0
2009-01-22 21:20:00,1.3861,1.38715,1.38525,1.3854,818400000.0
2009-01-22 21:25:00,1.3854,1.38555,1.3842,1.38495,514400000.0
2009-01-22 21:30:00,1.38515,1.38605,1.38495,1.38585,510400000.0
2009-01-22 21:35:00,1.38565,1.38725,1.38465,1.3866,612600000.0
2009-01-22 21:40:00,1.3866,1.3886,1.3863,1.3875,1105200000.0
2009-01-22 21:45:00,1.3875,1.3879,1.38525,1.38545,1398800000.0
2009-01-22 21:50:00,1.38545,1.38855,1.3854,1.3871,935400000.0
2009-01-22 21:55:00,1.3871,1.3883,1.3868,1.38755,1154600001.0
2009-01-22 22:00:00,1.38755,1.3882,1.38545,1.38705,981600000.0
2009-01-22 22:05:00,1.38715,1.3876,1.3862,1.3872,940800000.0
2009-01-22 22:10:00,1.3872,1.38965,1.38695,1.38935,1027800000.0
2009-01-22 22:15:00,1.38935,1.38935,1.38825,1.3888,1134400000.0
2009-01-22 22:20:00,1.3888,1.3888,1.3883,1.3883,788000000.0
2009-01-22 22:25:00,1.3883,1.38915,1.38825,1.3891,340800000.0
2009-01-22 22:30:00,1.38915,1.38915,1.38805,1.38855,518300000.0
2009-01-22 22:35:00,1.3885,1.389,1.388,1.38845,487000000.0
2009-01-22 22:40:00,1.38845,1.3894,1.38845,1.3894,395000000.0
2009-01-22 22:45:00,1.38945,1.39115,1.38925,1.39115,578400000.0
2009-01-22 22:50:00,1.39115,1.3913,1.3892,1.3892,1131400000.0
2009-01-22 22:55:00,1.3892,1.38955,1.3889,1.38895,605200000.0
2009-01-22 23:00:00,1.38895,1.3892,1.3873,1.3876,704799999.0
2009-01-22 23:05:00,1.3877,1.3887,1.38725,1.38765,363600000.0
2009-01-22 23:10:00,1.3877,1.3885,1.38615,1.38675,580200000.0
2009-01-22 23:15:00,1.3867,1.38675,1.385,1.38565,570600000.0
2009-01-22 23:20:00,1.38565,1.3873,1.38555,1.3872,535200000.0
2009-01-22 23:25:00,1.3872,1.38785,1.38665,1.38725,503400000.0
2009-01-22 23:30:00,1.38725,1.3876,1.3866,1.38755,254200000.0
2009-01-22 23:35:00,1.3876,1.3876,1.3862,1.3872,306800000.0
2009-01-22 23:40:00,1.3872,1.38795,1.38635,1.38755,292500000.0
2009-01-22 23:45:00,1.38765,1.38795,1.3867,1.3873,362200000.0
2009-01-22 23:50:00,1.3873,1.38735,1.3866,1.38705,147800000.0
2009-01-22 23:55:00,1.38725,1.38765,1.38642,1.38755,253800000.0
2009-01-23 00:00:00,1.3875,1.3884,1.3866,1.38805,158300000.0
2009-01-23 00:05:00,1.38805,1.38825,1.3876,1.3881,187300000.0
2009-01-23 00:10:00,1.3881,1.38975,1.38755,1.3891,356000000.0
2009-01-23 00:15:00,1.38905,1.38905,1.3882,1.3882,163600000.0
2009-01-23 00:20:00,1.38825,1.38825,1.38735,1.3877,81800000.0
2009-01-23 00:25:00,1.38775,1.3882,1.3875,1.3877,119800000.0
2009-01-23 00:30:00,1.3876,1.3881,1.3871,1.38755,153400000.0
2009-01-23 00:35:00,1.38765,1.38775,1.38715,1.38725,70000000.0
2009-01-23 00:40:00,1.3872,1.38725,1.38715,1.38715,26600000.0
2009-01-23 00:45:00,1.38715,1.38725,1.3867,1.3867,76000000.0
2009-01-23 00:50:00,1.38685,1.389,1.3867,1.389,186300000.0
2009-01-23 00:55:00,1.38935,1.38975,1.38785,1.388,114200000.0
2009-01-23 01:00:00,1.38845,1.3886,1.38845,1.38845,36000000.0
2009-01-23 01:05:00,1.38845,1.38865,1.38845,1.38865,126400000.0
2009-01-23 01:10:00,1.3885,1.38865,1.3885,1.3885,58200000.0
2009-01-23 01:15:00,1.38855,1.3886,1.3885,1.3885,49600000.0
2009-01-23 01:20:00,1.3885,1.38885,1.3874,1.3887,136600000.0
2009-01-23 01:25:00,1.3886,1.38895,1.3886,1.3888,48000000.0
2009-01-23 01:30:00,1.38885,1.38885,1.38725,1.3875,207200000.0
2009-01-23 01:35:00,1.38755,1.38755,1.3869,1.3872,395600000.0
2009-01-23 01:40:00,1.38725,1.3874,1.387,1.38705,111200000.0
2009-01-23 01:45:00,1.38715,1.38715,1.3865,1.3871,137600000.0
2009-01-23 01:50:00,1.3872,1.3879,1.3872,1.38785,209600000.0
2009-01-23 01:55:00,1.3878,1.38785,1.38715,1.38765,205800000.0
2009-01-23 02:00:00,1.38745,1.38815,1.3871,1.3876,266800000.0
2009-01-23 02:05:00,1.3876,1.3878,1.387,1.3874,159800000.0
2009-01-23 02:10:00,1.38735,1.38735,1.38705,1.38715,102200000.0
2009-01-23 02:15:00,1.38705,1.38735,1.387,1.38705,162800000.0
2009-01-23 02:20:00,1.38705,1.38715,1.38661,1.387,43200000.0
2009-01-23 02:25:00,1.3869,1.3869,1.38615,1.38635,182600000.0
2009-01-23 02:30:00,1.38645,1.3866,1.38415,1.38415,581200000.0
2009-01-23 02:35:00,1.38415,1.3851,1.38375,1.3843,217800000.0
2009-01-23 02:40:00,1.3842,1.3848,1.3838,1.38385,155600000.0
2009-01-23 02:45:00,1.38385,1.3843,1.38355,1.38405,176600000.0
2009-01-23 02:50:00,1.3841,1.3844,1.3838,1.3841,285400000.0
2009-01-23 02:55:00,1.38405,1.3848,1.384,1.3848,331200000.0
2009-01-23 03:00:00,1.3848,1.3848,1.3844,1.3845,203600000.0
2009-01-23 03:05:00,1.3845,1.3845,1.38205,1.3827,611400000.0
2009-01-23 03:10:00,1.3827,1.38405,1.3827,1.38355,282800000.0
2009-01-23 03:15:00,1.38285,1.383,1.3826,1.38275,98400000.0
2009-01-23 03:20:00,1.3827,1.38315,1.38241,1.3827,85600000.0
2009-01-23 03:25:00,1.3827,1.38335,1.3825,1.38285,222200000.0
2009-01-23 03:30:00,1.38285,1.383,1.38245,1.38285,91200000.0
2009-01-23 03:35:00,1.38275,1.38315,1.3827,1.3829,234000000.0
2009-01-23 03:40:00,1.38285,1.3834,1.38285,1.38325,190800000.0
2009-01-23 03:45:00,1.38325,1.3835,1.3825,1.3832,370800000.0
2009-01-23 03:50:00,1.3832,1.3835,1.3829,1.383,301200000.0
2009-01-23 03:55:00,1.383,1.3832,1.38155,1.38155,172400000.0
2009-01-23 04:00:00,1.38165,1.3821,1.38115,1.38125,416000000.0
2009-01-23 04:05:00,1.38125,1.38135,1.37795,1.3783,794000000.0
2009-01-23 04:10:00,1.37835,1.3796,1.37835,1.37945,327400000.0
2009-01-23 04:15:00,1.37945,1.3808,1.3793,1.3808,128800000.0
2009-01-23 04:20:00,1.3806,1.38095,1.3795,1.37985,241600000.0
2009-01-23 04:25:00,1.3799,1.38065,1.37965,1.3803,356000000.0
2009-01-23 04:30:00,1.3803,1.3805,1.3801,1.38035,220200000.0
2009-01-23 04:35:00,1.3803,1.38065,1.3785,1.3791,277300000.0
2009-01-23 04:40:00,1.37905,1.38015,1.37865,1.37935,715000000.0
2009-01-23 04:45:00,1.3795,1.3801,1.3794,1.3801,243000000.0
2009-01-23 04:50:00,1.38005,1.3802,1.37915,1.3796,189800000.0
2009-01-23 04:55:00,1.37965,1.37995,1.37905,1.3796,225200000.0
2009-01-23 05:00:00,1.3795,1.38135,1.37945,1.38135,469800000.0
2009-01-23 05:05:00,1.38135,1.3827,1.3811,1.3824,693000000.0
2009-01-23 05:10:00,1.3825,1.3826,1.3821,1.3823,157100000.0
2009-01-23 05:15:00,1.3823,1.3827,1.38175,1.3823,327000000.0
2009-01-23 05:20:00,1.3823,1.38235,1.3808,1.38105,229400000.0
2009-01-23 05:25:00,1.381,1.38125,1.37995,1.38025,432800000.0
2009-01-23 05:30:00,1.3803,1.38105,1.38015,1.381,260000000.0
2009-01-23 05:35:00,1.3809,1.3816,1.3801,1.3801,258200000.0
2009-01-23 05:40:00,1.3801,1.3807,1.3799,1.3805,712200000.0
2009-01-23 05:45:00,1.3805,1.3807,1.38045,1.3805,304700000.0
2009-01-23 05:50:00,1.3805,1.3806,1.37945,1.3798,250200000.0
2009-01-23 05:55:00,1.3798,1.3808,1.3798,1.3805,478200000.0
2009-01-23 06:00:00,1.3805,1.3805,1.3796,1.37965,675000000.0
2009-01-23 06:05:00,1.37965,1.37995,1.379,1.3795,416800000.0
2009-01-23 06:10:00,1.37955,1.3802,1.3795,1.37985,227200000.0
2009-01-23 06:15:00,1.3791,1.3798,1.3778,1.3789,532200000.0
2009-01-23 06:20:00,1.3789,1.37905,1.37605,1.3765,711400000.0
2009-01-23 06:25:00,1.37655,1.3771,1.37575,1.3766,609200000.0
2009-01-23 06:30:00,1.3767,1.37675,1.37555,1.37575,336800000.0
2009-01-23 06:35:00,1.3757,1.37655,1.37515,1.3763,451000000.0
2009-01-23 06:40:00,1.3765,1.37685,1.37535,1.3755,341400000.0
2009-01-23 06:45:00,1.3756,1.37665,1.37535,1.3754,474600000.0
2009-01-23 06:50:00,1.3754,1.37565,1.3714,1.37565,768100000.0
2009-01-23 06:55:00,1.37565,1.3767,1.37515,1.37525,723200000.0
2009-01-23 07:00:00,1.3753,1.3761,1.37465,1.37515,520600000.0
2009-01-23 07:05:00,1.37515,1.3768,1.3749,1.37655,341200000.0
2009-01-23 07:10:00,1.3765,1.37755,1.37645,1.377,333100000.0
2009-01-23 07:15:00,1.37715,1.37775,1.37715,1.37735,206200000.0
2009-01-23 07:20:00,1.3773,1.3773,1.37665,1.3769,141000000.0
2009-01-23 07:25:00,1.37695,1.37865,1.37695,1.3785,303100000.0
2009-01-23 07:30:00,1.3785,1.37855,1.378,1.3785,130200000.0
2009-01-23 07:35:00,1.3784,1.3784,1.3776,1.3776,240000000.0
2009-01-23 07:40:00,1.37755,1.37795,1.3762,1.37635,446800000.0
2009-01-23 07:45:00,1.37635,1.3769,1.3759,1.37605,210800000.0
2009-01-23 07:50:00,1.3757,1.37715,1.3755,1.3763,284400000.0
2009-01-23 07:55:00,1.37635,1.3769,1.3761,1.3763,461000000.0
2009-01-23 08:00:00,1.37625,1.3764,1.37615,1.37615,88400000.0
2009-01-23 08:05:00,1.3763,1.3763,1.37435,1.3748,416500001.0
2009-01-23 08:10:00,1.3748,1.37505,1.3747,1.37495,161600000.0
2009-01-23 08:15:00,1.37495,1.375,1.37325,1.3734,360100000.0
2009-01-23 08:20:00,1.3734,1.37405,1.37305,1.37385,360200000.0
2009-01-23 08:25:00,1.37385,1.37565,1.3738,1.37415,341300000.0
2009-01-23 08:30:00,1.3742,1.37455,1.3732,1.37435,633600000.0
2009-01-23 08:35:00,1.3744,1.3757,1.3742,1.37565,386200000.0
2009-01-23 08:40:00,1.37565,1.3763,1.3755,1.3762,541600003.0
2009-01-23 08:45:00,1.3762,1.3764,1.375,1.3751,273000000.0
2009-01-23 08:50:00,1.37515,1.37665,1.37415,1.3764,513800000.0
2009-01-23 08:55:00,1.3764,1.3787,1.3761,1.37655,604800000.0
2009-01-23 09:00:00,1.37655,1.37875,1.37655,1.3784,378400000.0
2009-01-23 09:05:00,1.37835,1.37835,1.3762,1.37625,312000000.0
2009-01-23 09:10:00,1.37625,1.3789,1.376,1.3763,682800000.0
2009-01-23 09:15:00,1.3764,1.3764,1.374,1.37415,553600000.0
2009-01-23 09:20:00,1.37415,1.37635,1.3739,1.37635,536400000.0
2009-01-23 09:25:00,1.3764,1.3764,1.37475,1.37535,905999998.0
2009-01-23 09:30:00,1.3754,1.3756,1.3715,1.3716,1681699998.0
2009-01-23 09:35:00,1.37165,1.3734,1.37145,1.37175,1775600001.0
2009-01-23 09:40:00,1.37185,1.37215,1.37035,1.3713,1328299998.0
2009-01-23 09:45:00,1.37145,1.3716,1.36845,1.3703,1879200001.0
2009-01-23 09:50:00,1.37035,1.3713,1.36875,1.37125,1369000000.0
2009-01-23 09:55:00,1.37125,1.3723,1.369,1.36975,1327500000.0
2009-01-23 10:00:00,1.3698,1.3715,1.36925,1.36925,1406200000.0
2009-01-23 10:05:00,1.36925,1.372,1.3691,1.37185,1392100000.0
2009-01-23 10:10:00,1.3719,1.372,1.36985,1.3707,1076100000.0
2009-01-23 10:15:00,1.37075,1.3714,1.36425,1.3673,1637900000.0
2009-01-23 10:20:00,1.3676,1.36845,1.3656,1.36775,2071199999.0
2009-01-23 10:25:00,1.36775,1.36815,1.36715,1.3681,1561400000.0
2009-01-23 10:30:00,1.3682,1.36965,1.36775,1.3685,1339900000.0
2009-01-23 10:35:00,1.3685,1.36895,1.36545,1.36695,1690400000.0
2009-01-23 10:40:00,1.36695,1.36695,1.36495,1.36535,1917500000.0
2009-01-23 10:45:00,1.3654,1.3667,1.36525,1.3656,1076400000.0
2009-01-23 10:50:00,1.3661,1.36905,1.36605,1.3681,705100000.0
2009-01-23 10:55:00,1.3681,1.3681,1.3664,1.3664,774500000.0
2009-01-23 11:00:00,1.36635,1.36705,1.3636,1.3641,1575600001.0
2009-01-23 11:05:00,1.36405,1.3658,1.36375,1.36545,1747940001.0
2009-01-23 11:10:00,1.36545,1.36615,1.36515,1.3653,1203000000.0
2009-01-23 11:15:00,1.36535,1.3658,1.3622,1.3622,1164170000.0
2009-01-23 11:20:00,1.3623,1.3634,1.3622,1.3628,1285000000.0
2009-01-23 11:25:00,1.3629,1.36385,1.35995,1.35995,1022900000.0
2009-01-23 11:30:00,1.3597,1.36535,1.359,1.3626,1109300000.0
2009-01-23 11:35:00,1.36275,1.3643,1.35805,1.3595,1454000000.0
2009-01-23 11:40:00,1.3595,1.3609,1.3553,1.35835,1663672000.0
2009-01-23 11:45:00,1.3583,1.35845,1.3533,1.35345,1663000000.0
2009-01-23 11:50:00,1.35335,1.35585,1.35335,1.3543,1771199999.0
2009-01-23 11:55:00,1.3543,1.3579,1.3533,1.35675,1381600000.0
2009-01-23 12:00:00,1.35675,1.35675,1.3524,1.35275,1396900001.0
2009-01-23 12:05:00,1.35275,1.3538,1.3502,1.35315,1428400000.0
2009-01-23 12:10:00,1.35345,1.356,1.353,1.3551,1247499998.0
2009-01-23 12:15:00,1.35515,1.35535,1.3527,1.3544,1226800000.0
2009-01-23 12:20:00,1.3543,1.357,1.3542,1.357,1066900001.0
2009-01-23 12:25:00,1.35705,1.35705,1.35465,1.35565,1216600000.0
2009-01-23 12:30:00,1.35555,1.35735,1.35495,1.35545,1146800000.0
2009-01-23 12:35:00,1.35555,1.3581,1.35495,1.3581,946200000.0
2009-01-23 12:40:00,1.3582,1.35955,1.3575,1.35785,1505200002.0
2009-01-23 12:45:00,1.35805,1.3582,1.35465,1.3556,1639399999.0
2009-01-23 12:50:00,1.3556,1.3562,1.355,1.35615,1406900000.0
2009-01-23 12:55:00,1.3561,1.35675,1.3551,1.3556,1382100000.0
2009-01-23 13:00:00,1.35555,1.35555,1.35335,1.35405,1458199997.0
2009-01-23 13:05:00,1.3541,1.3567,1.3539,1.3542,1355000000.0
2009-01-23 13:10:00,1.3542,1.35605,1.3541,1.3559,1459900000.0
2009-01-23 13:15:00,1.3559,1.35685,1.35545,1.3562,1306800000.0
2009-01-23 13:20:00,1.3562,1.35855,1.3559,1.3581,1331999999.0
2009-01-23 13:25:00,1.3581,1.3581,1.35565,1.3566,1394800000.0
2009-01-23 13:30:00,1.35655,1.3572,1.3545,1.35615,1125100000.0
2009-01-23 13:35:00,1.3561,1.3595,1.3561,1.3594,1428400000.0
2009-01-23 13:40:00,1.3594,1.36,1.359,1.35925,1321700000.0
2009-01-23 13:45:00,1.3593,1.35965,1.3588,1.35915,862800000.0
2009-01-23 13:50:00,1.3592,1.35925,1.357,1.35765,1549400000.0
2009-01-23 13:55:00,1.35755,1.3587,1.35695,1.3583,1593900000.0
2009-01-23 14:00:00,1.3585,1.3589,1.3559,1.3585,1421900000.0
2009-01-23 14:05:00,1.35835,1.3596,1.358,1.35885,868200000.0
2009-01-23 14:10:00,1.35885,1.3592,1.3573,1.35765,1103200000.0
2009-01-23 14:15:00,1.3576,1.3584,1.3547,1.3555,1240200000.0
2009-01-23 14:20:00,1.3555,1.35665,1.3549,1.35625,965700000.0
2009-01-23 14:25:00,1.35625,1.3576,1.35595,1.3568,768900000.0
2009-01-23 14:30:00,1.35685,1.35725,1.35575,1.3564,993400000.0
2009-01-23 14:35:00,1.3564,1.35805,1.35575,1.35785,1251600000.0
2009-01-23 14:40:00,1.35795,1.359,1.3572,1.3574,1062800000.0
2009-01-23 14:45:00,1.3574,1.35855,1.35735,1.35805,786400000.0
2009-01-23 14:50:00,1.35815,1.35845,1.35775,1.35845,757100000.0
2009-01-23 14:55:00,1.3584,1.3593,1.35805,1.35915,746200000.0
2009-01-23 15:00:00,1.35915,1.3624,1.3589,1.36175,1328900002.0
2009-01-23 15:05:00,1.36175,1.3643,1.3614,1.36415,1223900000.0
2009-01-23 15:10:00,1.3642,1.3643,1.36205,1.36265,1072900000.0
2009-01-23 15:15:00,1.3629,1.36325,1.3606,1.3628,977600000.0
2009-01-23 15:20:00,1.3628,1.36335,1.36075,1.3628,1037200000.0
2009-01-23 15:25:00,1.3628,1.3632,1.3616,1.3616,1043199999.0
2009-01-23 15:30:00,1.3619,1.36205,1.35645,1.359,1138300000.0
2009-01-23 15:35:00,1.3589,1.35905,1.35635,1.3585,1517920000.0
2009-01-23 15:40:00,1.3586,1.35975,1.3584,1.3589,1223000000.0
2009-01-23 15:45:00,1.35895,1.36095,1.3583,1.35895,1068400000.0
2009-01-23 15:50:00,1.35905,1.36165,1.35835,1.36075,782000000.0
2009-01-23 15:55:00,1.36075,1.3637,1.36035,1.362,987500000.0
2009-01-23 16:00:00,1.36205,1.36365,1.3614,1.36155,1146300000.0
2009-01-23 16:05:00,1.36155,1.36515,1.36155,1.36455,1106400000.0
2009-01-23 16:10:00,1.36455,1.36975,1.36445,1.36975,1143600000.0
2009-01-23 16:15:00,1.36985,1.3707,1.36695,1.3681,1439499999.0
2009-01-23 16:20:00,1.3682,1.3713,1.3682,1.37125,1527400000.0
2009-01-23 16:25:00,1.37115,1.37115,1.36895,1.3703,1435500000.0
2009-01-23 16:30:00,1.3703,1.3727,1.3699,1.37015,1234900000.0
2009-01-23 16:35:00,1.37025,1.3705,1.3681,1.3684,1789200000.0
2009-01-23 16:40:00,1.36845,1.36925,1.3663,1.36765,1703100000.0
2009-01-23 16:45:00,1.36765,1.36805,1.36465,1.3647,1848300002.0
2009-01-23 16:50:00,1.3647,1.36615,1.3638,1.3649,2230379786.0
2009-01-23 16:55:00,1.36495,1.3669,1.3634,1.36345,1762600000.0
2009-01-23 17:00:00,1.36335,1.36525,1.36245,1.3648,1075500000.0
2009-01-23 17:05:00,1.36485,1.3673,1.36435,1.3663,1074000000.0
2009-01-23 17:10:00,1.3663,1.36775,1.3646,1.36725,1765600000.0
2009-01-23 17:15:00,1.36725,1.36805,1.366,1.36725,1515200000.0
2009-01-23 17:20:00,1.3674,1.368,1.36555,1.36745,1207800000.0
2009-01-23 17:25:00,1.36745,1.36805,1.3666,1.36675,921600000.0
2009-01-23 17:30:00,1.3667,1.36705,1.36335,1.36375,1533700000.0
2009-01-23 17:35:00,1.3639,1.3647,1.3631,1.36435,1224400000.0
2009-01-23 17:40:00,1.36435,1.3645,1.36335,1.36395,1265200000.0
2009-01-23 17:45:00,1.3639,1.3646,1.3628,1.364,1382900000.0
2009-01-23 17:50:00,1.36395,1.36535,1.3637,1.365,1174300000.0
2009-01-23 17:55:00,1.3651,1.3668,1.3641,1.3666,1266400000.0
2009-01-23 18:00:00,1.3667,1.3712,1.3667,1.3712,1155100000.0
2009-01-23 18:05:00,1.37115,1.37155,1.3694,1.36975,883600000.0
2009-01-23 18:10:00,1.36965,1.37,1.36775,1.36955,1095600000.0
2009-01-23 18:15:00,1.3696,1.374,1.36955,1.37305,1120900000.0
2009-01-23 18:20:00,1.373,1.3731,1.3706,1.3714,1404700000.0
2009-01-23 18:25:00,1.3715,1.37185,1.36975,1.37125,1041400000.0
2009-01-23 18:30:00,1.3712,1.3716,1.36765,1.3681,739500000.0
2009-01-23 18:35:00,1.3681,1.3684,1.365,1.3654,942500000.0
2009-01-23 18:40:00,1.36545,1.36865,1.36535,1.36745,937200000.0
2009-01-23 18:45:00,1.3675,1.36825,1.36465,1.3654,1561000000.0
2009-01-23 18:50:00,1.36545,1.36575,1.3639,1.36435,1033900000.0
2009-01-23 18:55:00,1.3643,1.365,1.3606,1.3649,1311200000.0
2009-01-23 19:00:00,1.36495,1.36515,1.36365,1.3651,897300000.0
2009-01-23 19:05:00,1.36535,1.3672,1.364,1.3641,808700000.0
2009-01-23 19:10:00,1.3642,1.3684,1.3642,1.36755,670700000.0
2009-01-23 19:15:00,1.36755,1.36795,1.3668,1.36795,1046500000.0
2009-01-23 19:20:00,1.36795,1.37275,1.3679,1.37155,999100000.0
2009-01-23 19:25:00,1.3713,1.3715,1.36925,1.36935,971600000.0
2009-01-23 19:30:00,1.3693,1.3694,1.36715,1.36765,891800000.0
2009-01-23 19:35:00,1.36785,1.36845,1.36365,1.36385,1101000000.0
2009-01-23 19:40:00,1.36385,1.3676,1.36365,1.36745,700800000.0
2009-01-23 19:45:00,1.36745,1.36755,1.36635,1.36665,545600000.0
2009-01-23 19:50:00,1.36665,1.3698,1.3666,1.3685,791600000.0
2009-01-23 19:55:00,1.3685,1.37055,1.36775,1.37,698600000.0
2009-01-23 20:00:00,1.37005,1.37055,1.3686,1.3696,695400000.0
2009-01-23 20:05:00,1.3696,1.3697,1.3684,1.3693,530200000.0
2009-01-23 20:10:00,1.36925,1.37145,1.36865,1.37065,672800000.0
2009-01-23 20:15:00,1.37065,1.3719,1.3706,1.37175,600800000.0
2009-01-23 20:20:00,1.37175,1.3733,1.3709,1.37315,730200000.0
2009-01-23 20:25:00,1.3733,1.37475,1.3729,1.37385,1055200000.0
2009-01-23 20:30:00,1.37385,1.37645,1.3737,1.3758,822200000.0
2009-01-23 20:35:00,1.3758,1.37665,1.37325,1.3733,542000000.0
2009-01-23 20:40:00,1.3733,1.376,1.37275,1.376,443200000.0
2009-01-23 20:45:00,1.376,1.37635,1.3748,1.37525,697200000.0
2009-01-23 20:50:00,1.3753,1.37635,1.37505,1.37515,813000000.0
2009-01-23 20:55:00,1.37515,1.37715,1.37495,1.37705,597200000.0
2009-01-23 21:00:00,1.37705,1.378,1.3751,1.37655,706100000.0
2009-01-23 21:05:00,1.37655,1.37715,1.3754,1.37605,849400000.0
2009-01-23 21:10:00,1.37605,1.37605,1.37525,1.37565,798600000.0
2009-01-23 21:15:00,1.3757,1.37715,1.37515,1.37605,685800000.0
2009-01-23 21:20:00,1.37605,1.37805,1.3759,1.37795,565000000.0
2009-01-23 21:25:00,1.37795,1.3793,1.37615,1.37695,663000000.0
2009-01-23 21:30:00,1.37695,1.37775,1.37605,1.37615,359600000.0
2009-01-23 21:35:00,1.37615,1.37695,1.376,1.37695,415800000.0
2009-01-23 21:40:00,1.37695,1.3772,1.3765,1.37695,820600000.0
2009-01-23 21:45:00,1.377,1.37785,1.37655,1.37739,315600000.0
2009-01-23 21:50:00,1.37765,1.37765,1.3762,1.37625,525400000.0
2009-01-23 21:55:00,1.37615,1.3766,1.37475,1.37625,604600000.0
2009-01-23 22:00:00,1.3763,1.37765,1.37585,1.37745,481600000.0
2009-01-23 22:05:00,1.37745,1.3777,1.3763,1.37735,925600000.0
2009-01-23 22:10:00,1.37735,1.37825,1.37725,1.3779,591800000.0
2009-01-23 22:15:00,1.37785,1.3781,1.37735,1.3781,609000000.0
2009-01-23 22:20:00,1.37815,1.379,1.378,1.3789,626600000.0
2009-01-23 22:25:00,1.3789,1.3791,1.37865,1.3787,180400000.0
2009-01-23 22:30:00,1.37865,1.37915,1.3781,1.37845,559800000.0
2009-01-23 22:35:00,1.37845,1.37845,1.378,1.3781,346400000.0
2009-01-23 22:40:00,1.3781,1.37865,1.37805,1.37865,211800000.0
2009-01-23 22:45:00,1.37865,1.3793,1.3785,1.3793,633600000.0
2009-01-23 22:50:00,1.3793,1.38,1.3791,1.37985,458200000.0
2009-01-23 22:55:00,1.37985,1.38045,1.3794,1.38045,409800000.0
2009-01-23 23:00:00,1.38045,1.3806,1.3787,1.3789,439800000.0
2009-01-23 23:05:00,1.3789,1.379,1.37615,1.37815,521800000.0
2009-01-23 23:10:00,1.3782,1.3803,1.3781,1.3801,287600000.0
2009-01-23 23:15:00,1.38015,1.3812,1.37965,1.381,464200000.0
2009-01-23 23:20:00,1.38105,1.382,1.381,1.38115,324200000.0
2009-01-23 23:25:00,1.38135,1.38135,1.38085,1.3812,182000000.0
2009-01-23 23:30:00,1.3812,1.3812,1.38025,1.3805,327400000.0
2009-01-23 23:35:00,1.3805,1.3809,1.38,1.38075,373300000.0
2009-01-23 23:40:00,1.38065,1.38085,1.3794,1.37955,239000000.0
2009-01-23 23:45:00,1.3796,1.37985,1.37935,1.37955,204400000.0
2009-01-23 23:50:00,1.37955,1.37975,1.37905,1.37925,308600000.0
2009-01-23 23:55:00,1.37925,1.37985,1.37845,1.37935,167200000.0
2009-01-26 00:00:00,1.3682,1.3683,1.3662,1.3662,620000000.0
2009-01-26 00:05:00,1.3663,1.3664,1.3651,1.3651,620000000.0
2009-01-26 00:10:00,1.365,1.365,1.3569,1.3598,620000000.0
2009-01-26 00:15:00,1.3597,1.3624,1.3586,1.3589,620000000.0
2009-01-26 00:20:00,1.359,1.359,1.3562,1.3564,620000000.0
2009-01-26 00:25:00,1.3569,1.3582,1.3558,1.3578,620000000.0
2009-01-26 00:30:00,1.3579,1.358,1.3549,1.3551,620000000.0
2009-01-26 00:35:00,1.3552,1.3578,1.3549,1.3576,620000000.0
2009-01-26 00:40:00,1.3577,1.359,1.3577,1.3589,620000000.0
2009-01-26 00:45:00,1.3588,1.359,1.3574,1.3584,620000000.0
2009-01-26 00:50:00,1.3583,1.3602,1.3582,1.3602,496000000.0
2009-01-26 00:55:00,1.3603,1.3615,1.3601,1.3614,620000000.0
2009-01-26 01:00:00,1.3615,1.3645,1.3613,1.3637,620000000.0
2009-01-26 01:05:00,1.3639,1.364,1.361,1.3612,620000000.0
2009-01-26 01:10:00,1.3611,1.3622,1.361,1.3621,620000000.0
2009-01-26 01:15:00,1.3622,1.3624,1.3601,1.3601,620000000.0
2009-01-26 01:20:00,1.36,1.3603,1.3588,1.3597,620000000.0
2009-01-26 01:25:00,1.3598,1.3635,1.3597,1.3632,620000000.0
2009-01-26 01:30:00,1.3631,1.3635,1.3612,1.3623,620000000.0
2009-01-26 01:35:00,1.3622,1.3628,1.3619,1.3627,496000000.0
2009-01-26 01:40:00,1.3626,1.3641,1.3626,1.364,620000000.0
2009-01-26 01:45:00,1.3639,1.364,1.3615,1.362,620000000.0
2009-01-26 01:50:00,1.3619,1.362,1.3607,1.3615,620000000.0
2009-01-26 01:55:00,1.3616,1.3623,1.3602,1.3611,620000000.0
2009-01-26 02:00:00,1.36125,1.36465,1.3609,1.3636,655000000.0
2009-01-26 02:05:00,1.36355,1.36395,1.36045,1.36115,615400000.0
2009-01-26 02:10:00,1.36115,1.3618,1.3605,1.3618,229200000.0
2009-01-26 02:15:00,1.36175,1.3621,1.35945,1.35955,413600000.0
2009-01-26 02:20:00,1.35955,1.3602,1.3586,1.3595,459000000.0
2009-01-26 02:25:00,1.35965,1.36355,1.35945,1.3633,454400000.0
2009-01-26 02:30:00,1.36325,1.36345,1.36125,1.3621,317400000.0
2009-01-26 02:35:00,1.3622,1.3628,1.36145,1.36245,331400000.0
2009-01-26 02:40:00,1.3628,1.3639,1.3623,1.3639,276200000.0
2009-01-26 02:45:00,1.3639,1.3639,1.3612,1.36165,329400000.0
2009-01-26 02:50:00,1.36165,1.3618,1.36075,1.3615,526400000.0
2009-01-26 02:55:00,1.3616,1.3622,1.36005,1.3607,604600000.0
2009-01-26 03:00:00,1.36065,1.36095,1.35905,1.3591,866200000.0
2009-01-26 03:05:00,1.3591,1.3606,1.35885,1.3604,317800000.0
2009-01-26 03:10:00,1.3604,1.3609,1.3604,1.36085,126800000.0
2009-01-26 03:15:00,1.3608,1.3608,1.3566,1.3575,556800000.0
2009-01-26 03:20:00,1.3575,1.3575,1.3559,1.35715,351000000.0
2009-01-26 03:25:00,1.3572,1.3592,1.3571,1.35905,299500000.0
2009-01-26 03:30:00,1.359,1.359,1.35805,1.35835,211800000.0
2009-01-26 03:35:00,1.3582,1.3584,1.3576,1.35795,392200000.0
2009-01-26 03:40:00,1.35795,1.3582,1.35765,1.35815,225200000.0
2009-01-26 03:45:00,1.35815,1.35835,1.35805,1.3581,56800000.0
2009-01-26 03:50:00,1.35805,1.3599,1.35805,1.35985,276200000.0
2009-01-26 03:55:00,1.36,1.3603,1.35925,1.35935,531000000.0
2009-01-26 04:00:00,1.35945,1.35965,1.35895,1.35915,142800000.0
2009-01-26 04:05:00,1.35915,1.3592,1.358,1.35805,119200000.0
2009-01-26 04:10:00,1.3582,1.3583,1.3577,1.3579,334300000.0
2009-01-26 04:15:00,1.3579,1.3584,1.3579,1.3582,123600000.0
2009-01-26 04:20:00,1.3584,1.3602,1.3584,1.3602,220600000.0
2009-01-26 04:25:00,1.3602,1.36125,1.36015,1.3607,209800000.0
2009-01-26 04:30:00,1.3607,1.3624,1.36065,1.36135,411000000.0
2009-01-26 04:35:00,1.3614,1.36295,1.3612,1.3615,488600000.0
2009-01-26 04:40:00,1.36145,1.3627,1.36125,1.36185,277300000.0
2009-01-26 04:45:00,1.36205,1.36205,1.36145,1.3618,299800000.0
2009-01-26 04:50:00,1.3618,1.36195,1.36165,1.36175,30400000.0
2009-01-26 04:55:00,1.3618,1.3634,1.36166,1.3631,403200000.0
2009-01-26 05:00:00,1.3631,1.3643,1.3629,1.36405,291000000.0
2009-01-26 05:05:00,1.36415,1.36745,1.36365,1.3657,617600000.0
2009-01-26 05:10:00,1.36575,1.36575,1.3642,1.3646,235600000.0
2009-01-26 05:15:00,1.3646,1.3655,1.3646,1.3647,410400000.0
2009-01-26 05:20:00,1.3647,1.3647,1.36375,1.3642,144800000.0
2009-01-26 05:25:00,1.3642,1.3643,1.36355,1.36355,499600000.0
2009-01-26 05:30:00,1.3636,1.3651,1.3636,1.3651,287400000.0
2009-01-26 05:35:00,1.36535,1.367,1.3643,1.3656,673800000.0
2009-01-26 05:40:00,1.3656,1.3663,1.36555,1.3658,178400000.0
2009-01-26 05:45:00,1.36585,1.3667,1.36535,1.36655,171600000.0
2009-01-26 05:50:00,1.36645,1.3668,1.3662,1.3666,140400000.0
2009-01-26 05:55:00,1.3666,1.36755,1.3665,1.3668,267800000.0
2009-01-26 06:00:00,1.36685,1.3679,1.3667,1.36685,295800000.0
2009-01-26 06:05:00,1.36655,1.36775,1.36565,1.36695,235600000.0
2009-01-26 06:10:00,1.36695,1.3675,1.36695,1.3675,75600000.0
2009-01-26 06:15:00,1.3675,1.36765,1.36687,1.36705,285000000.0
2009-01-26 06:20:00,1.36705,1.3677,1.36415,1.3642,504200000.0
2009-01-26 06:25:00,1.3642,1.3642,1.3629,1.36385,361600000.0
2009-01-26 06:30:00,1.3638,1.3639,1.3635,1.36385,102400000.0
2009-01-26 06:35:00,1.3639,1.36485,1.3629,1.36375,305600000.0
2009-01-26 06:40:00,1.3639,1.3657,1.3639,1.36545,165600000.0
2009-01-26 06:45:00,1.36545,1.3672,1.36505,1.367,705200000.0
2009-01-26 06:50:00,1.36685,1.36785,1.36685,1.36765,150600000.0
2009-01-26 06:55:00,1.36765,1.36765,1.3639,1.36575,349600000.0
2009-01-26 07:00:00,1.36575,1.36725,1.36575,1.3663,319000000.0
2009-01-26 07:05:00,1.3663,1.367,1.3662,1.3667,361200000.0
2009-01-26 07:10:00,1.3667,1.3667,1.3657,1.36575,340000000.0
2009-01-26 07:15:00,1.36575,1.36585,1.36275,1.36355,706400000.0
2009-01-26 07:20:00,1.36355,1.3646,1.36265,1.36295,723200000.0
2009-01-26 07:25:00,1.36295,1.36555,1.36275,1.36455,771799999.0
2009-01-26 07:30:00,1.36455,1.36455,1.363,1.36325,596100000.0
2009-01-26 07:35:00,1.36325,1.36325,1.35815,1.35865,969000000.0
2009-01-26 07:40:00,1.3587,1.35915,1.35805,1.35815,642600000.0
2009-01-26 07:45:00,1.35815,1.3584,1.3573,1.35785,423200000.0
2009-01-26 07:50:00,1.35795,1.3582,1.35585,1.357,815599999.0
2009-01-26 07:55:00,1.35705,1.3605,1.3568,1.3601,553800000.0
2009-01-26 08:00:00,1.3601,1.3606,1.35945,1.3599,675600000.0
2009-01-26 08:05:00,1.35995,1.36,1.3566,1.3569,470600000.0
2009-01-26 08:10:00,1.3571,1.3571,1.3547,1.3548,678800000.0
2009-01-26 08:15:00,1.35485,1.35945,1.35485,1.35905,637400000.0
2009-01-26 08:20:00,1.35905,1.35905,1.3553,1.35595,486100000.0
2009-01-26 08:25:00,1.3559,1.35845,1.35505,1.3582,374400000.0
2009-01-26 08:30:00,1.3581,1.35875,1.35775,1.35835,300600000.0
2009-01-26 08:35:00,1.3585,1.35925,1.35775,1.3584,317000000.0
2009-01-26 08:40:00,1.3584,1.3611,1.35785,1.3611,569600000.0
2009-01-26 08:45:00,1.3611,1.3632,1.3599,1.36165,816800000.0
2009-01-26 08:50:00,1.3617,1.36245,1.35965,1.3606,640400000.0
2009-01-26 08:55:00,1.3606,1.36165,1.3601,1.3608,345200000.0
2009-01-26 09:00:00,1.3608,1.3632,1.36035,1.3627,505500000.0
2009-01-26 09:05:00,1.363,1.363,1.36065,1.36125,930000000.0
2009-01-26 09:10:00,1.36135,1.3619,1.35995,1.3601,2166700000.0
2009-01-26 09:15:00,1.3603,1.3603,1.35605,1.35905,1662400000.0
2009-01-26 09:20:00,1.35915,1.35935,1.35635,1.3573,1832500001.0
2009-01-26 09:25:00,1.3573,1.3594,1.35715,1.35895,1706100000.0
2009-01-26 09:30:00,1.35895,1.36095,1.35855,1.3587,2247000000.0
2009-01-26 09:35:00,1.35875,1.3595,1.358,1.358,1226599994.0
2009-01-26 09:40:00,1.35795,1.3621,1.35795,1.36205,1759700000.0
2009-01-26 09:45:00,1.36205,1.36335,1.3614,1.36155,2017199999.0
2009-01-26 09:50:00,1.36155,1.36225,1.36095,1.36135,1321399999.0
2009-01-26 09:55:00,1.36135,1.36275,1.3611,1.3624,1585999999.0
2009-01-26 10:00:00,1.36245,1.36675,1.36235,1.36525,2198600003.0
2009-01-26 10:05:00,1.36525,1.3698,1.36495,1.36795,1913000001.0
2009-01-26 10:10:00,1.36795,1.37145,1.36795,1.37055,2345747997.0
2009-01-26 10:15:00,1.3704,1.37115,1.36915,1.37055,1883700001.0
2009-01-26 10:20:00,1.37045,1.37265,1.37005,1.37175,1974199999.0
2009-01-26 10:25:00,1.37175,1.3723,1.36875,1.3723,1975700000.0
2009-01-26 10:30:00,1.3723,1.3727,1.37055,1.37085,1546400000.0
2009-01-26 10:35:00,1.37085,1.37155,1.36945,1.37,2402999997.0
2009-01-26 10:40:00,1.37,1.37165,1.36905,1.37115,3924599994.0
2009-01-26 10:45:00,1.37115,1.3747,1.37115,1.37425,3132999998.0
2009-01-26 10:50:00,1.37425,1.3746,1.3725,1.37255,1832800000.0
2009-01-26 10:55:00,1.37255,1.3726,1.36985,1.36985,2070400000.0
2009-01-26 11:00:00,1.36985,1.37025,1.36925,1.3701,1937600001.0
2009-01-26 11:05:00,1.37005,1.37035,1.36865,1.3701,1998800000.0
2009-01-26 11:10:00,1.3701,1.3704,1.36875,1.36975,1821200000.0
2009-01-26 11:15:00,1.36985,1.3712,1.36955,1.37115,1269000000.0
2009-01-26 11:20:00,1.37115,1.37135,1.3703,1.371,1302500000.0
2009-01-26 11:25:00,1.37115,1.3762,1.3709,1.37585,2175300000.0
2009-01-26 11:30:00,1.37585,1.3768,1.3745,1.37505,2815699999.0
2009-01-26 11:35:00,1.375,1.3755,1.3746,1.3747,2066599998.0
2009-01-26 11:40:00,1.37475,1.37525,1.37395,1.3741,1581599999.0
2009-01-26 11:45:00,1.3741,1.3746,1.373,1.37335,1740800004.0
2009-01-26 11:50:00,1.37335,1.37385,1.3727,1.37335,1935600001.0
2009-01-26 11:55:00,1.37335,1.37335,1.3717,1.3732,2565799999.0
2009-01-26 12:00:00,1.3732,1.37365,1.37265,1.37355,1427200000.0
2009-01-26 12:05:00,1.37355,1.37595,1.3728,1.37585,1261400000.0
2009-01-26 12:10:00,1.37585,1.37625,1.3748,1.3753,1353200000.0
2009-01-26 12:15:00,1.3753,1.37665,1.3751,1.37635,1870000000.0
2009-01-26 12:20:00,1.3764,1.37995,1.37605,1.3797,2462099997.0
2009-01-26 12:25:00,1.3797,1.38275,1.3789,1.3821,2541100000.0
2009-01-26 12:30:00,1.3821,1.38225,1.37965,1.38045,1895500000.0
2009-01-26 12:35:00,1.3804,1.38155,1.3797,1.38055,1870700001.0
2009-01-26 12:40:00,1.38055,1.3815,1.37805,1.37845,1999200000.0
2009-01-26 12:45:00,1.3786,1.38405,1.3784,1.3822,2275800003.0
2009-01-26 12:50:00,1.3821,1.38615,1.382,1.3835,2934799998.0
2009-01-26 12:55:00,1.3835,1.3843,1.3824,1.3829,2257299999.0
2009-01-26 13:00:00,1.3829,1.38365,1.38165,1.38185,1845500000.0
2009-01-26 13:05:00,1.3818,1.3821,1.3799,1.38,1649500001.0
2009-01-26 13:10:00,1.38005,1.3809,1.3795,1.3808,1545600000.0
2009-01-26 13:15:00,1.38085,1.38105,1.37925,1.37945,1558599997.0
2009-01-26 13:20:00,1.37945,1.3807,1.37895,1.3796,2762600000.0
2009-01-26 13:25:00,1.3796,1.38115,1.379,1.38115,1759999995.0
2009-01-26 13:30:00,1.38115,1.38125,1.3805,1.3809,1149900001.0
2009-01-26 13:35:00,1.381,1.38245,1.3805,1.38215,1728100000.0
2009-01-26 13:40:00,1.38215,1.3834,1.38185,1.3821,2042300000.0
2009-01-26 13:45:00,1.38205,1.38425,1.38185,1.3841,1841799999.0
2009-01-26 13:50:00,1.38415,1.3844,1.3826,1.3842,1667600000.0
2009-01-26 13:55:00,1.3842,1.38755,1.3841,1.38615,2180800000.0
2009-01-26 14:00:00,1.38615,1.38725,1.3856,1.3868,2217399998.0
2009-01-26 14:05:00,1.3868,1.38725,1.38525,1.38595,1827000001.0
2009-01-26 14:10:00,1.38605,1.38605,1.38345,1.3848,2186499998.0
2009-01-26 14:15:00,1.3848,1.38595,1.3843,1.3853,2473400000.0
2009-01-26 14:20:00,1.3851,1.3856,1.38485,1.3851,1522200000.0
2009-01-26 14:25:00,1.38515,1.3869,1.3845,1.38685,1608800000.0
2009-01-26 14:30:00,1.3868,1.38705,1.38595,1.3867,2846400001.0
2009-01-26 14:35:00,1.3867,1.3889,1.3865,1.38755,2079400000.0
2009-01-26 14:40:00,1.38755,1.38885,1.38665,1.38755,2847100001.0
2009-01-26 14:45:00,1.38755,1.3897,1.38695,1.389,2671600001.0
2009-01-26 14:50:00,1.38905,1.38965,1.38815,1.3883,3053599999.0
2009-01-26 14:55:00,1.38825,1.38965,1.38775,1.3896,2798999996.0
2009-01-26 15:00:00,1.38965,1.3906,1.38735,1.38805,2137700003.0
2009-01-26 15:05:00,1.38795,1.38805,1.3861,1.38655,2502600000.0
2009-01-26 15:10:00,1.3866,1.3866,1.38195,1.3822,2858200000.0
2009-01-26 15:15:00,1.3822,1.38415,1.3812,1.383,2908900001.0
2009-01-26 15:20:00,1.383,1.38365,1.37945,1.3798,2470400000.0
2009-01-26 15:25:00,1.37975,1.3813,1.3793,1.38065,2182899996.0
2009-01-26 15:30:00,1.38055,1.381,1.37795,1.3801,2622000000.0
2009-01-26 15:35:00,1.38015,1.38145,1.37935,1.3809,2865999994.0
2009-01-26 15:40:00,1.38085,1.3848,1.3808,1.3837,2309500000.0
2009-01-26 15:45:00,1.3836,1.3854,1.3836,1.3854,2795399990.0
2009-01-26 15:50:00,1.38535,1.38675,1.38505,1.38615,2148599997.0
2009-01-26 15:55:00,1.38615,1.3882,1.3859,1.3879,2795544434.0
2009-01-26 16:00:00,1.3879,1.39025,1.38705,1.3888,2999800001.0
2009-01-26 16:05:00,1.3888,1.3888,1.3875,1.38845,1673800002.0
2009-01-26 16:10:00,1.38845,1.3931,1.3883,1.3912,1943199999.0
2009-01-26 16:15:00,1.39125,1.3918,1.3881,1.38965,2473200002.0
2009-01-26 16:20:00,1.38965,1.3927,1.38865,1.39145,2194600001.0
2009-01-26 16:25:00,1.3914,1.39295,1.3906,1.3929,2207400000.0
2009-01-26 16:30:00,1.39295,1.39295,1.3881,1.38935,2328110002.0
2009-01-26 16:35:00,1.38935,1.38935,1.3861,1.38735,2048850000.0
2009-01-26 16:40:00,1.38735,1.38985,1.38715,1.38825,2054600000.0
2009-01-26 16:45:00,1.38825,1.3884,1.38525,1.387,2087799999.0
2009-01-26 16:50:00,1.38705,1.39005,1.38645,1.39005,2571900000.0
2009-01-26 16:55:00,1.3902,1.3918,1.3893,1.3918,2418700000.0
2009-01-26 17:00:00,1.3917,1.39645,1.3915,1.3936,2237400000.0
2009-01-26 17:05:00,1.39355,1.39395,1.39135,1.39165,2185600002.0
2009-01-26 17:10:00,1.39155,1.39315,1.39135,1.3927,2882800001.0
2009-01-26 17:15:00,1.3927,1.39345,1.39045,1.3908,2272700000.0
2009-01-26 17:20:00,1.3907,1.3927,1.39055,1.3918,2565799996.0
2009-01-26 17:25:00,1.39185,1.39335,1.39175,1.3922,1183000001.0
2009-01-26 17:30:00,1.3922,1.39535,1.3921,1.3949,1412500002.0
2009-01-26 17:35:00,1.3949,1.3955,1.39295,1.393,1892800000.0
2009-01-26 17:40:00,1.393,1.3946,1.39285,1.3935,2439599999.0
2009-01-26 17:45:00,1.3935,1.39445,1.39275,1.3937,2423800000.0
2009-01-26 17:50:00,1.39365,1.39435,1.39255,1.3933,2115899997.0
2009-01-26 17:55:00,1.3935,1.3946,1.39325,1.39375,2320800002.0
2009-01-26 18:00:00,1.39365,1.3946,1.39255,1.3935,2185900003.0
2009-01-26 18:05:00,1.3935,1.3937,1.39255,1.39295,2255200001.0
2009-01-26 18:10:00,1.39295,1.39325,1.3891,1.3898,2080399999.0
2009-01-26 18:15:00,1.38985,1.3932,1.38935,1.3901,2159400001.0
2009-01-26 18:20:00,1.39,1.393,1.38985,1.39285,1574200000.0
2009-01-26 18:25:00,1.39275,1.39355,1.39145,1.39245,1607200000.0
2009-01-26 18:30:00,1.3923,1.3938,1.3904,1.3938,2372000000.0
2009-01-26 18:35:00,1.39375,1.39545,1.3932,1.3954,1432100000.0
2009-01-26 18:40:00,1.39545,1.39645,1.39485,1.39535,1455900000.0
2009-01-26 18:45:00,1.39525,1.39585,1.3941,1.39455,2123500000.0
2009-01-26 18:50:00,1.39455,1.39475,1.3931,1.39385,1687600000.0
2009-01-26 18:55:00,1.39385,1.3957,1.39385,1.39565,1864799999.0
2009-01-26 19:00:00,1.39565,1.3992,1.39555,1.3972,1610100000.0
2009-01-26 19:05:00,1.3972,1.3988,1.3971,1.3982,930400000.0
2009-01-26 19:10:00,1.3982,1.3982,1.3969,1.3972,931600000.0
2009-01-26 19:15:00,1.39725,1.39935,1.39725,1.399,1084400000.0
2009-01-26 19:20:00,1.39895,1.39935,1.39845,1.3985,1273800002.0
2009-01-26 19:25:00,1.39855,1.39855,1.3967,1.3971,1061000002.0
2009-01-26 19:30:00,1.3971,1.39735,1.39445,1.3947,869700000.0
2009-01-26 19:35:00,1.3947,1.3964,1.3943,1.3956,967600000.0
2009-01-26 19:40:00,1.3956,1.3964,1.3954,1.3961,652400000.0
2009-01-26 19:45:00,1.39605,1.3969,1.3954,1.3955,948200000.0
2009-01-26 19:50:00,1.3955,1.3971,1.393,1.39685,948000000.0
2009-01-26 19:55:00,1.39685,1.397,1.39285,1.39295,1073800000.0
2009-01-26 20:00:00,1.39295,1.39365,1.3906,1.3915,1203700000.0
2009-01-26 20:05:00,1.3915,1.39225,1.39055,1.3922,1281400000.0
2009-01-26 20:10:00,1.3922,1.393,1.38895,1.39115,1297800000.0
2009-01-26 20:15:00,1.39115,1.39215,1.391,1.39155,1260800001.0
2009-01-26 20:20:00,1.39155,1.3919,1.38945,1.3907,1350100000.0
2009-01-26 20:25:00,1.3907,1.3916,1.3906,1.39135,1292800000.0
2009-01-26 20:30:00,1.39135,1.3918,1.3911,1.39115,476800000.0
2009-01-26 20:35:00,1.3911,1.3915,1.39055,1.391,698200000.0
2009-01-26 20:40:00,1.3911,1.3931,1.39105,1.3922,619400000.0
2009-01-26 20:45:00,1.3922,1.3925,1.3918,1.39185,1462599999.0
2009-01-26 20:50:00,1.39185,1.39225,1.39165,1.39175,774800000.0
2009-01-26 20:55:00,1.39175,1.3934,1.3915,1.39205,808000000.0
2009-01-26 21:00:00,1.392,1.3927,1.3907,1.39105,844599998.0
2009-01-26 21:05:00,1.39105,1.3911,1.3887,1.38935,906200000.0
2009-01-26 21:10:00,1.3894,1.38975,1.38895,1.3891,1126599998.0
2009-01-26 21:15:00,1.38905,1.38905,1.38595,1.3861,1566599992.0
2009-01-26 21:20:00,1.3862,1.38825,1.3855,1.387,1565400001.0
2009-01-26 21:25:00,1.387,1.38955,1.3868,1.3891,1107599998.0
2009-01-26 21:30:00,1.38915,1.38915,1.38795,1.38895,954800000.0
2009-01-26 21:35:00,1.38895,1.39055,1.38895,1.38975,887600001.0
2009-01-26 21:40:00,1.3898,1.39005,1.3894,1.38965,406600000.0
2009-01-26 21:45:00,1.38965,1.39205,1.3894,1.39205,871000000.0
2009-01-26 21:50:00,1.392,1.39425,1.392,1.393,996600000.0
2009-01-26 21:55:00,1.393,1.39385,1.39245,1.39385,1200200000.0
2009-01-26 22:00:00,1.39395,1.39485,1.39325,1.39485,881000000.0
2009-01-26 22:05:00,1.3948,1.39675,1.39475,1.3964,1364000000.0
2009-01-26 22:10:00,1.3964,1.39735,1.3962,1.39665,1501799998.0
2009-01-26 22:15:00,1.39665,1.39685,1.39605,1.39685,828399999.0
2009-01-26 22:20:00,1.39685,1.39815,1.39685,1.3979,1318600000.0
2009-01-26 22:25:00,1.3979,1.39915,1.39775,1.39895,1393400000.0
2009-01-26 22:30:00,1.39885,1.39895,1.3975,1.39765,1502799999.0
2009-01-26 22:35:00,1.3977,1.39825,1.3972,1.39725,495200000.0
2009-01-26 22:40:00,1.39725,1.39735,1.39505,1.3956,694600000.0
2009-01-26 22:45:00,1.39555,1.39685,1.39555,1.39685,285000000.0
2009-01-26 22:50:00,1.39685,1.39705,1.39645,1.39705,287400000.0
2009-01-26 22:55:00,1.39705,1.39765,1.39705,1.39705,429400000.0
2009-01-26 23:00:00,1.39705,1.39705,1.39605,1.39655,678800000.0
2009-01-26 23:05:00,1.39655,1.39655,1.3954,1.39605,671400000.0
2009-01-26 23:10:00,1.39605,1.3965,1.39605,1.3964,209000000.0
2009-01-26 23:15:00,1.39645,1.39655,1.39615,1.39645,327900000.0
2009-01-26 23:20:00,1.3964,1.3977,1.3963,1.3977,333200000.0
2009-01-26 23:25:00,1.3977,1.39845,1.3974,1.39835,487600000.0
2009-01-26 23:30:00,1.3983,1.3985,1.3982,1.39835,139200000.0
2009-01-26 23:35:00,1.39845,1.39865,1.3982,1.3982,157600000.0
2009-01-26 23:40:00,1.3982,1.3982,1.3978,1.398,296800000.0
2009-01-26 23:45:00,1.39805,1.3981,1.3977,1.3978,117000000.0
2009-01-26 23:50:00,1.3979,1.39845,1.39788,1.39845,242200000.0
2009-01-26 23:55:00,1.3984,1.39945,1.39785,1.3991,296800000.0
2009-01-27 00:00:00,1.3991,1.39935,1.3989,1.3991,132000000.0
2009-01-27 00:05:00,1.3991,1.3992,1.39855,1.3988,138800000.0
2009-01-27 00:10:00,1.3988,1.40115,1.3988,1.39995,408000000.0
2009-01-27 00:15:00,1.39995,1.4011,1.3999,1.40065,287200000.0
2009-01-27 00:20:00,1.4007,1.4064,1.40065,1.4046,669500000.0
2009-01-27 00:25:00,1.405,1.40545,1.4038,1.40395,558300001.0
2009-01-27 00:30:00,1.40395,1.40415,1.403,1.4037,388600000.0
2009-01-27 00:35:00,1.4037,1.4037,1.4033,1.4036,88800000.0
2009-01-27 00:40:00,1.40355,1.40385,1.40035,1.4009,319000000.0
2009-01-27 00:45:00,1.4008,1.4019,1.4008,1.4016,84200000.0
2009-01-27 00:50:00,1.40155,1.40205,1.40115,1.40139,106400000.0
2009-01-27 00:55:00,1.40123,1.40195,1.4006,1.4008,161600000.0
2009-01-27 01:00:00,1.4008,1.4008,1.39805,1.39805,304000000.0
2009-01-27 01:05:00,1.39805,1.39855,1.3975,1.39825,393000000.0
2009-01-27 01:10:00,1.3983,1.3983,1.397,1.3977,271000000.0
2009-01-27 01:15:00,1.3977,1.39795,1.3959,1.39675,300200000.0
2009-01-27 01:20:00,1.3967,1.39725,1.39618,1.397,144800000.0
2009-01-27 01:25:00,1.397,1.399,1.397,1.3987,323800000.0
2009-01-27 01:30:00,1.3989,1.39905,1.3986,1.39875,44800000.0
2009-01-27 01:35:00,1.3987,1.39935,1.3986,1.39915,322800000.0
2009-01-27 01:40:00,1.3992,1.39985,1.3989,1.3992,301600000.0
2009-01-27 01:45:00,1.39935,1.40035,1.3991,1.39935,675000000.0
2009-01-27 01:50:00,1.39935,1.39965,1.3975,1.39755,871400000.0
2009-01-27 01:55:00,1.39745,1.39755,1.39655,1.39655,233400000.0
2009-01-27 02:00:00,1.39645,1.39795,1.3964,1.39725,370600000.0
2009-01-27 02:05:00,1.39725,1.39745,1.39485,1.3952,274000000.0
2009-01-27 02:10:00,1.3952,1.39555,1.3949,1.39555,367000000.0
2009-01-27 02:15:00,1.3956,1.39625,1.3949,1.39505,207200000.0
2009-01-27 02:20:00,1.39515,1.3963,1.39515,1.39525,153400000.0
2009-01-27 02:25:00,1.39525,1.3953,1.395,1.39515,204800000.0
2009-01-27 02:30:00,1.39515,1.39605,1.39455,1.3958,638600000.0
2009-01-27 02:35:00,1.396,1.3966,1.39495,1.39565,328200000.0
2009-01-27 02:40:00,1.39595,1.39685,1.39565,1.39615,170600000.0
2009-01-27 02:45:00,1.39615,1.39745,1.3961,1.39745,423000000.0
2009-01-27 02:50:00,1.3974,1.3974,1.3954,1.3956,463600000.0
2009-01-27 02:55:00,1.3958,1.39655,1.39565,1.3958,328400000.0
2009-01-27 03:00:00,1.39585,1.3964,1.3957,1.3961,314400000.0
2009-01-27 03:05:00,1.3962,1.3964,1.39575,1.39625,138000000.0
2009-01-27 03:10:00,1.3963,1.3965,1.39595,1.39615,69400000.0
2009-01-27 03:15:00,1.39615,1.39615,1.39325,1.39325,594300000.0
2009-01-27 03:20:00,1.39325,1.39365,1.3931,1.3933,123800000.0
2009-01-27 03:25:00,1.39315,1.39405,1.39315,1.3939,182400000.0
2009-01-27 03:30:00,1.39405,1.39405,1.3927,1.39305,62100000.0
2009-01-27 03:35:00,1.3928,1.3946,1.3927,1.39355,224200000.0
2009-01-27 03:40:00,1.3936,1.394,1.39299,1.3937,137700000.0
2009-01-27 03:45:00,1.39375,1.3941,1.3937,1.39405,77600000.0
2009-01-27 03:50:00,1.39405,1.39415,1.39355,1.3941,78200000.0
2009-01-27 03:55:00,1.3941,1.39605,1.394,1.39605,221000000.0
2009-01-27 04:00:00,1.39605,1.39605,1.39515,1.3953,83600000.0
2009-01-27 04:05:00,1.3954,1.3962,1.3954,1.3958,98000000.0
2009-01-27 04:10:00,1.3957,1.3959,1.39565,1.39575,35200000.0
2009-01-27 04:15:00,1.39565,1.39725,1.39555,1.39595,185200000.0
2009-01-27 04:20:00,1.3961,1.39645,1.3958,1.3958,135800000.0
2009-01-27 04:25:00,1.39595,1.3982,1.39595,1.39795,538000000.0
2009-01-27 04:30:00,1.3979,1.3979,1.39695,1.39695,122200000.0
2009-01-27 04:35:00,1.39705,1.39755,1.39645,1.3973,355400000.0
2009-01-27 04:40:00,1.3973,1.4001,1.3973,1.39945,515600000.0
2009-01-27 04:45:00,1.3994,1.4011,1.39915,1.39995,630400000.0
2009-01-27 04:50:00,1.39995,1.40285,1.399,1.40225,548200000.0
2009-01-27 04:55:00,1.40215,1.40415,1.40065,1.40405,1758000000.0
2009-01-27 05:00:00,1.40395,1.4043,1.4014,1.40345,837400000.0
2009-01-27 05:05:00,1.40345,1.4068,1.40345,1.40605,826400000.0
2009-01-27 05:10:00,1.40605,1.40605,1.40265,1.40445,755000000.0
2009-01-27 05:15:00,1.40455,1.4047,1.4018,1.4031,349000000.0
2009-01-27 05:20:00,1.40305,1.4079,1.40295,1.40495,418500000.0
2009-01-27 05:25:00,1.4049,1.4056,1.4046,1.40495,306500000.0
2009-01-27 05:30:00,1.40495,1.40725,1.40485,1.40665,439600000.0
2009-01-27 05:35:00,1.40655,1.4071,1.4065,1.40695,392000000.0
2009-01-27 05:40:00,1.40695,1.40695,1.4044,1.4057,789000000.0
2009-01-27 05:45:00,1.4057,1.40725,1.4051,1.40565,316200000.0
2009-01-27 05:50:00,1.40555,1.40555,1.4032,1.40405,372200000.0
2009-01-27 05:55:00,1.40405,1.4063,1.40275,1.40285,760000000.0
2009-01-27 06:00:00,1.40275,1.4038,1.4017,1.4032,642300000.0
2009-01-27 06:05:00,1.40325,1.40495,1.4029,1.4046,492800000.0
2009-01-27 06:10:00,1.4049,1.4066,1.40405,1.4048,631100000.0
2009-01-27 06:15:00,1.40465,1.40475,1.40355,1.40375,172600000.0
2009-01-27 06:20:00,1.40375,1.4061,1.40375,1.40575,416600000.0
2009-01-27 06:25:00,1.4057,1.40665,1.40555,1.40625,299400000.0
2009-01-27 06:30:00,1.40635,1.40665,1.40435,1.40665,366900000.0
2009-01-27 06:35:00,1.40685,1.40685,1.40365,1.40495,399400000.0
2009-01-27 06:40:00,1.40495,1.40595,1.40345,1.40505,867800000.0
2009-01-27 06:45:00,1.405,1.40515,1.40215,1.40245,428400000.0
2009-01-27 06:50:00,1.40245,1.4046,1.40245,1.4044,305400000.0
2009-01-27 06:55:00,1.4045,1.4046,1.40415,1.40415,90600000.0
2009-01-27 07:00:00,1.4043,1.40575,1.4034,1.40575,330800000.0
2009-01-27 07:05:00,1.40575,1.40635,1.40465,1.40585,280400000.0
2009-01-27 07:10:00,1.40585,1.40655,1.405,1.40515,459200000.0
2009-01-27 07:15:00,1.40515,1.4059,1.4044,1.4054,422000000.0
2009-01-27 07:20:00,1.40545,1.40545,1.40475,1.40545,244699999.0
2009-01-27 07:25:00,1.40525,1.4066,1.40515,1.40595,351400000.0
2009-01-27 07:30:00,1.4059,1.4063,1.40575,1.40585,262000000.0
2009-01-27 07:35:00,1.40585,1.4078,1.40585,1.40695,577800000.0
2009-01-27 07:40:00,1.40695,1.4076,1.40595,1.40655,256000000.0
2009-01-27 07:45:00,1.40675,1.407,1.4057,1.4063,210400000.0
2009-01-27 07:50:00,1.4063,1.40745,1.4058,1.40735,325800000.0
2009-01-27 07:55:00,1.40735,1.40895,1.4062,1.40725,460000000.0
2009-01-27 08:00:00,1.4073,1.4079,1.40605,1.4063,252800000.0
2009-01-27 08:05:00,1.40645,1.40685,1.40615,1.40635,229800000.0
2009-01-27 08:10:00,1.4063,1.40635,1.4052,1.4052,358200000.0
2009-01-27 08:15:00,1.4052,1.4054,1.40375,1.404,687000000.0
2009-01-27 08:20:00,1.404,1.40585,1.40345,1.40535,387600000.0
2009-01-27 08:25:00,1.40545,1.406,1.4048,1.4053,342600000.0
2009-01-27 08:30:00,1.40555,1.40615,1.4051,1.4055,249000000.0
2009-01-27 08:35:00,1.4054,1.406,1.404,1.40415,734100000.0
2009-01-27 08:40:00,1.4042,1.4045,1.4037,1.4044,442200000.0
2009-01-27 08:45:00,1.4044,1.40625,1.4044,1.40595,609200000.0
2009-01-27 08:50:00,1.40585,1.40585,1.405,1.4051,317800000.0
2009-01-27 08:55:00,1.4051,1.4054,1.40355,1.40535,1058000000.0
2009-01-27 09:00:00,1.4055,1.40695,1.40545,1.4064,607600000.0
2009-01-27 09:05:00,1.4064,1.4065,1.4053,1.40565,989000000.0
2009-01-27 09:10:00,1.40555,1.40825,1.4055,1.4077,1565599999.0
2009-01-27 09:15:00,1.40775,1.40975,1.4072,1.4095,1914199999.0
2009-01-27 09:20:00,1.4095,1.41225,1.40945,1.4117,2404000001.0
2009-01-27 09:25:00,1.4113,1.4132,1.4111,1.41175,2015500002.0
2009-01-27 09:30:00,1.41175,1.4125,1.41145,1.41205,2486999999.0
2009-01-27 09:35:00,1.41205,1.41545,1.41135,1.4148,2187300007.0
2009-01-27 09:40:00,1.41485,1.4152,1.41305,1.41505,2345700000.0
2009-01-27 09:45:00,1.41505,1.41695,1.4149,1.41605,2580300000.0
2009-01-27 09:50:00,1.41605,1.41775,1.4156,1.4166,2671600000.0
2009-01-27 09:55:00,1.4167,1.4187,1.41615,1.41695,3676200006.0
2009-01-27 10:00:00,1.417,1.4174,1.41535,1.4157,2184500000.0
2009-01-27 10:05:00,1.41565,1.4159,1.4144,1.41545,2195700000.0
2009-01-27 10:10:00,1.41545,1.41575,1.41395,1.41405,2563200004.0
2009-01-27 10:15:00,1.41405,1.415,1.41345,1.4147,2880800007.0
2009-01-27 10:20:00,1.41465,1.4148,1.4134,1.41385,1951400000.0
2009-01-27 10:25:00,1.41385,1.41965,1.41355,1.41955,1972300003.0
2009-01-27 10:30:00,1.41975,1.42035,1.41855,1.4187,2342900000.0
2009-01-27 10:35:00,1.4187,1.41885,1.41785,1.4183,1790400000.0
2009-01-27 10:40:00,1.4184,1.4189,1.41595,1.41695,2969400002.0
2009-01-27 10:45:00,1.417,1.41765,1.41625,1.41725,1436299996.0
2009-01-27 10:50:00,1.4172,1.4184,1.41555,1.41605,2295800001.0
2009-01-27 10:55:00,1.41615,1.41695,1.4156,1.4164,2239100000.0
2009-01-27 11:00:00,1.4164,1.4208,1.41635,1.4208,1242800000.0
2009-01-27 11:05:00,1.42085,1.42335,1.4201,1.4226,2361600000.0
2009-01-27 11:10:00,1.4228,1.4233,1.42105,1.42215,2877300000.0
2009-01-27 11:15:00,1.42215,1.4224,1.42115,1.42195,2251700000.0
2009-01-27 11:20:00,1.422,1.4242,1.422,1.4232,1678199999.0
2009-01-27 11:25:00,1.42315,1.4234,1.42245,1.42305,1179900000.0
2009-01-27 11:30:00,1.42305,1.4233,1.4223,1.42255,2199400003.0
2009-01-27 11:35:00,1.4225,1.4225,1.41905,1.41995,2700515002.0
2009-01-27 11:40:00,1.41995,1.42055,1.4184,1.4184,2535500001.0
2009-01-27 11:45:00,1.4184,1.419,1.41795,1.4185,2060400002.0
2009-01-27 11:50:00,1.4185,1.4191,1.4154,1.4155,2190000002.0
2009-01-27 11:55:00,1.41555,1.4168,1.41535,1.41585,2309799998.0
2009-01-27 12:00:00,1.41585,1.4168,1.4139,1.41455,1908400005.0
2009-01-27 12:05:00,1.4147,1.41565,1.4142,1.4151,2139600001.0
2009-01-27 12:10:00,1.41515,1.4162,1.4149,1.41605,1473000000.0
2009-01-27 12:15:00,1.41605,1.41615,1.415,1.41595,1403999999.0
2009-01-27 12:20:00,1.41595,1.41595,1.41215,1.41255,1917000000.0
2009-01-27 12:25:00,1.41265,1.41415,1.41235,1.41385,1880500000.0
2009-01-27 12:30:00,1.41385,1.41455,1.4135,1.41385,1364290001.0
2009-01-27 12:35:00,1.41375,1.4147,1.4123,1.4125,1388199998.0
2009-01-27 12:40:00,1.41235,1.4132,1.4106,1.41115,1613079999.0
2009-01-27 12:45:00,1.4112,1.4117,1.40895,1.41135,1602599996.0
2009-01-27 12:50:00,1.41135,1.41435,1.4108,1.41405,2201900000.0
2009-01-27 12:55:00,1.41415,1.41605,1.4134,1.41565,1373000001.0
2009-01-27 13:00:00,1.41565,1.4183,1.4154,1.41795,2350900001.0
2009-01-27 13:05:00,1.41785,1.4189,1.41585,1.4189,2076699999.0
2009-01-27 13:10:00,1.41885,1.42065,1.4183,1.4185,1644839999.0
2009-01-27 13:15:00,1.4184,1.4204,1.4181,1.41945,2053220000.0
2009-01-27 13:20:00,1.41945,1.42095,1.41765,1.41815,2309759999.0
2009-01-27 13:25:00,1.41815,1.41815,1.41515,1.41525,1836140000.0
2009-01-27 13:30:00,1.41515,1.41515,1.41185,1.41235,2437500000.0
2009-01-27 13:35:00,1.4123,1.4131,1.411,1.41105,2070499999.0
2009-01-27 13:40:00,1.41105,1.4116,1.4081,1.4092,1919300000.0
2009-01-27 13:45:00,1.4092,1.41,1.40655,1.40765,1801800000.0
2009-01-27 13:50:00,1.40765,1.4093,1.40705,1.40775,1740900000.0
2009-01-27 13:55:00,1.40785,1.40825,1.40585,1.40595,2087100001.0
2009-01-27 14:00:00,1.40595,1.4073,1.4054,1.4071,2227000001.0
2009-01-27 14:05:00,1.4071,1.4108,1.40695,1.40955,1888600000.0
2009-01-27 14:10:00,1.40945,1.4097,1.40865,1.4097,1535400001.0
2009-01-27 14:15:00,1.4097,1.4107,1.4094,1.40955,1383700001.0
2009-01-27 14:20:00,1.4094,1.41,1.4058,1.4064,2560900000.0
2009-01-27 14:25:00,1.40645,1.4078,1.40535,1.40775,1528299998.0
2009-01-27 14:30:00,1.4078,1.40785,1.40675,1.40755,1245999999.0
2009-01-27 14:35:00,1.4077,1.4089,1.4077,1.4086,1518500000.0
2009-01-27 14:40:00,1.4086,1.40945,1.4066,1.4066,1613600001.0
2009-01-27 14:45:00,1.4064,1.40795,1.40635,1.40715,993300000.0
2009-01-27 14:50:00,1.4071,1.4084,1.40685,1.4083,873600000.0
2009-01-27 14:55:00,1.4083,1.4084,1.4074,1.4079,619200000.0
2009-01-27 15:00:00,1.4079,1.408,1.40655,1.40765,1029200000.0
2009-01-27 15:05:00,1.4077,1.4109,1.40765,1.40975,1206600000.0
2009-01-27 15:10:00,1.40995,1.4106,1.40835,1.40865,1107000000.0
2009-01-27 15:15:00,1.40885,1.40955,1.4079,1.40795,1211200000.0
2009-01-27 15:20:00,1.40805,1.40865,1.40745,1.40815,890400000.0
2009-01-27 15:25:00,1.40815,1.40895,1.40785,1.4083,1225600000.0
2009-01-27 15:30:00,1.4084,1.40905,1.40775,1.4079,941400000.0
2009-01-27 15:35:00,1.408,1.4084,1.4067,1.4079,1056399999.0
2009-01-27 15:40:00,1.40785,1.4082,1.40625,1.40645,1414100002.0
2009-01-27 15:45:00,1.40645,1.4068,1.4025,1.4029,2515600000.0
2009-01-27 15:50:00,1.4029,1.4046,1.40265,1.40405,2668300001.0
2009-01-27 15:55:00,1.40405,1.4057,1.40375,1.40505,3066500000.0
2009-01-27 16:00:00,1.40505,1.4062,1.40375,1.4048,1725980000.0
2009-01-27 16:05:00,1.4048,1.40665,1.40435,1.40585,1789700002.0
2009-01-27 16:10:00,1.406,1.4077,1.406,1.40745,1529269998.0
2009-01-27 16:15:00,1.40735,1.41055,1.40725,1.41045,2330999992.0
2009-01-27 16:20:00,1.4105,1.4105,1.40765,1.4078,2170599999.0
2009-01-27 16:25:00,1.4078,1.408,1.40695,1.4072,1513599999.0
2009-01-27 16:30:00,1.40715,1.40735,1.4055,1.4072,2714599996.0
2009-01-27 16:35:00,1.40715,1.40855,1.4065,1.4081,1768200000.0
2009-01-27 16:40:00,1.40805,1.40865,1.40645,1.40855,1878199999.0
2009-01-27 16:45:00,1.4085,1.4097,1.4084,1.4094,2122500000.0
2009-01-27 16:50:00,1.4093,1.4098,1.40765,1.40795,1914600002.0
2009-01-27 16:55:00,1.40795,1.4089,1.40705,1.4082,2027799997.0
2009-01-27 17:00:00,1.40805,1.40905,1.4046,1.4048,1988499999.0
2009-01-27 17:05:00,1.40485,1.4056,1.40255,1.4039,1776500000.0
2009-01-27 17:10:00,1.40395,1.4072,1.40395,1.40665,1739399999.0
2009-01-27 17:15:00,1.4067,1.40755,1.40515,1.4059,2076999998.0
2009-01-27 17:20:00,1.40585,1.4106,1.40565,1.40885,2166699997.0
2009-01-27 17:25:00,1.40885,1.40995,1.4083,1.40845,2063999999.0
2009-01-27 17:30:00,1.4086,1.4114,1.40765,1.4103,2414599998.0
2009-01-27 17:35:00,1.41025,1.41375,1.4102,1.4134,1665099999.0
2009-01-27 17:40:00,1.4134,1.4154,1.4125,1.4149,2403100000.0
2009-01-27 17:45:00,1.41485,1.4164,1.4132,1.41635,3026300002.0
2009-01-27 17:50:00,1.4163,1.4184,1.4155,1.4175,2476300000.0
2009-01-27 17:55:00,1.41755,1.4181,1.4161,1.417,2545400001.0
2009-01-27 18:00:00,1.417,1.4171,1.415,1.41565,2790000004.0
2009-01-27 18:05:00,1.41565,1.41875,1.4156,1.4186,1634900001.0
2009-01-27 18:10:00,1.4185,1.4186,1.4151,1.41545,1941700005.0
2009-01-27 18:15:00,1.4155,1.41615,1.41345,1.41345,2354400001.0
2009-01-27 18:20:00,1.41345,1.41485,1.41275,1.4148,1784600002.0
2009-01-27 18:25:00,1.41485,1.4167,1.4146,1.41605,1557800000.0
2009-01-27 18:30:00,1.4161,1.41635,1.41395,1.41395,2053200005.0
2009-01-27 18:35:00,1.41395,1.41595,1.4135,1.4152,2022600003.0
2009-01-27 18:40:00,1.41515,1.41595,1.41465,1.41555,906000000.0
2009-01-27 18:45:00,1.41555,1.4156,1.41485,1.41545,819900001.0
2009-01-27 18:50:00,1.41555,1.41555,1.4146,1.4148,1114000000.0
2009-01-27 18:55:00,1.41485,1.415,1.4142,1.4144,805800000.0
2009-01-27 19:00:00,1.4144,1.4147,1.414,1.4145,606000000.0
2009-01-27 19:05:00,1.4145,1.41585,1.414,1.41555,863300000.0
2009-01-27 19:10:00,1.4157,1.4159,1.41475,1.4151,460360000.0
2009-01-27 19:15:00,1.4149,1.4167,1.4144,1.4165,786240000.0
2009-01-27 19:20:00,1.41645,1.41805,1.41645,1.4171,1208000000.0
2009-01-27 19:25:00,1.41705,1.4183,1.4165,1.418,782200000.0
2009-01-27 19:30:00,1.418,1.41985,1.418,1.4187,1506600000.0
2009-01-27 19:35:00,1.4187,1.4187,1.4173,1.41745,1778000000.0
2009-01-27 19:40:00,1.4175,1.4193,1.4175,1.41855,802800000.0
2009-01-27 19:45:00,1.41855,1.41855,1.4164,1.4183,1271800000.0
2009-01-27 19:50:00,1.4183,1.41885,1.4177,1.41835,683800000.0
2009-01-27 19:55:00,1.41835,1.41885,1.41695,1.41705,832600000.0
2009-01-27 20:00:00,1.41705,1.4172,1.41595,1.4168,721200000.0
2009-01-27 20:05:00,1.4168,1.4169,1.41395,1.4149,708400001.0
2009-01-27 20:10:00,1.415,1.41675,1.415,1.4165,740200000.0
2009-01-27 20:15:00,1.4165,1.41765,1.41565,1.41575,1067400000.0
2009-01-27 20:20:00,1.41575,1.4175,1.41535,1.41725,645000000.0
2009-01-27 20:25:00,1.41725,1.4177,1.4155,1.4155,1488400000.0
2009-01-27 20:30:00,1.4155,1.4172,1.41495,1.4161,720200000.0
2009-01-27 20:35:00,1.41615,1.4164,1.41565,1.41615,673800000.0
2009-01-27 20:40:00,1.41615,1.4163,1.41555,1.41555,602400000.0
2009-01-27 20:45:00,1.4156,1.41595,1.41535,1.4156,555400000.0
2009-01-27 20:50:00,1.4156,1.4163,1.4154,1.416,775600002.0
2009-01-27 20:55:00,1.416,1.4162,1.4158,1.4159,651600000.0
2009-01-27 21:00:00,1.4159,1.416,1.4149,1.4158,1090400000.0
2009-01-27 21:05:00,1.4158,1.4163,1.41495,1.41505,754600000.0
2009-01-27 21:10:00,1.415,1.41555,1.415,1.4155,417000000.0
2009-01-27 21:15:00,1.41555,1.41675,1.41505,1.41645,1171999998.0
2009-01-27 21:20:00,1.41645,1.41645,1.41525,1.4153,686000000.0
2009-01-27 21:25:00,1.41525,1.4162,1.4148,1.41485,754000000.0
2009-01-27 21:30:00,1.41485,1.41485,1.41385,1.414,1044600000.0
2009-01-27 21:35:00,1.414,1.41505,1.41335,1.41345,1489000000.0
2009-01-27 21:40:00,1.4135,1.4147,1.4132,1.4144,1258600000.0
2009-01-27 21:45:00,1.4144,1.4144,1.4139,1.41435,375000000.0
2009-01-27 21:50:00,1.41435,1.41485,1.41435,1.41485,464000000.0
2009-01-27 21:55:00,1.41485,1.41515,1.41425,1.41505,976400000.0
2009-01-27 22:00:00,1.41505,1.4152,1.4144,1.41495,932400000.0
2009-01-27 22:05:00,1.41495,1.41515,1.41465,1.415,337600000.0
2009-01-27 22:10:00,1.415,1.4153,1.4143,1.41515,484000000.0
2009-01-27 22:15:00,1.41515,1.41645,1.41515,1.41645,553600000.0
2009-01-27 22:20:00,1.41655,1.418,1.416,1.4175,1208600000.0
2009-01-27 22:25:00,1.4175,1.41835,1.4174,1.41815,881800000.0
2009-01-27 22:30:00,1.41815,1.4182,1.41725,1.4174,1077000000.0
2009-01-27 22:35:00,1.4174,1.41825,1.4172,1.41805,1177400001.0
2009-01-27 22:40:00,1.41815,1.41825,1.41695,1.41705,775800000.0
2009-01-27 22:45:00,1.41705,1.41715,1.41645,1.41685,981800003.0
2009-01-27 22:50:00,1.41685,1.41685,1.41645,1.41655,588200000.0
2009-01-27 22:55:00,1.41655,1.4167,1.4161,1.41645,697800000.0
2009-01-27 23:00:00,1.41645,1.41645,1.4154,1.4156,768000000.0
2009-01-27 23:05:00,1.41565,1.41585,1.4155,1.4155,242800000.0
2009-01-27 23:10:00,1.4155,1.4155,1.41485,1.41495,622000000.0
2009-01-27 23:15:00,1.41495,1.41495,1.4144,1.4144,632800000.0
2009-01-27 23:20:00,1.4144,1.4144,1.41355,1.41385,423400000.0
2009-01-27 23:25:00,1.41385,1.4139,1.41155,1.4125,954599999.0
2009-01-27 23:30:00,1.4125,1.4129,1.4125,1.41265,195000000.0
2009-01-27 23:35:00,1.41265,1.41305,1.4125,1.41275,347800000.0
2009-01-27 23:40:00,1.41275,1.4135,1.41255,1.41305,330800000.0
2009-01-27 23:45:00,1.41305,1.4133,1.41275,1.4133,422800000.0
2009-01-27 23:50:00,1.4133,1.4135,1.41295,1.41325,302200000.0
2009-01-27 23:55:00,1.41315,1.41365,1.4126,1.4127,385200000.0
2009-01-28 00:00:00,1.4129,1.4131,1.4124,1.41265,370400000.0
2009-01-28 00:05:00,1.41265,1.41375,1.41245,1.41375,598800000.0
2009-01-28 00:10:00,1.41375,1.41385,1.41335,1.41355,191800000.0
2009-01-28 00:15:00,1.41355,1.41475,1.41355,1.41465,149400000.0
2009-01-28 00:20:00,1.41465,1.41565,1.4139,1.4153,240600000.0
2009-01-28 00:25:00,1.4153,1.4169,1.4153,1.41645,344800000.0
2009-01-28 00:30:00,1.41645,1.4181,1.4158,1.4181,598200000.0
2009-01-28 00:35:00,1.418,1.41835,1.41785,1.418,276000000.0
2009-01-28 00:40:00,1.4181,1.4184,1.4154,1.4154,324300000.0
2009-01-28 00:45:00,1.41555,1.41665,1.41555,1.41585,180200000.0
2009-01-28 00:50:00,1.4159,1.41625,1.41535,1.416,154800000.0
2009-01-28 00:55:00,1.416,1.41645,1.41535,1.41545,328600000.0
2009-01-28 01:00:00,1.41545,1.41545,1.41425,1.4151,486400000.0
2009-01-28 01:05:00,1.4151,1.4156,1.415,1.4156,319000000.0
2009-01-28 01:10:00,1.4156,1.4173,1.4156,1.4169,294100000.0
2009-01-28 01:15:00,1.4169,1.41945,1.4169,1.41775,656600000.0
2009-01-28 01:20:00,1.41765,1.41825,1.4162,1.41655,560000000.0
2009-01-28 01:25:00,1.41655,1.41785,1.4164,1.4167,410000000.0
2009-01-28 01:30:00,1.4167,1.4169,1.4164,1.4166,273800000.0
2009-01-28 01:35:00,1.4166,1.41955,1.41655,1.41855,594600000.0
2009-01-28 01:40:00,1.41855,1.421,1.41835,1.42005,393800000.0
2009-01-28 01:45:00,1.42005,1.42015,1.41985,1.41995,222000000.0
2009-01-28 01:50:00,1.41995,1.41995,1.41825,1.41825,369400000.0
2009-01-28 01:55:00,1.41825,1.41895,1.41815,1.4183,187400000.0
2009-01-28 02:00:00,1.41815,1.4192,1.41795,1.419,437800000.0
2009-01-28 02:05:00,1.419,1.4193,1.41875,1.4192,111000000.0
2009-01-28 02:10:00,1.41925,1.4207,1.41925,1.4207,188800000.0
2009-01-28 02:15:00,1.4206,1.4207,1.4195,1.4206,294400000.0
2009-01-28 02:20:00,1.4206,1.4213,1.419,1.42005,215000000.0
2009-01-28 02:25:00,1.4201,1.4205,1.41947,1.41995,120400000.0
2009-01-28 02:30:00,1.41955,1.42115,1.419,1.419,448200000.0
2009-01-28 02:35:00,1.41915,1.4194,1.41735,1.41815,235400000.0
2009-01-28 02:40:00,1.41815,1.41865,1.41674,1.4169,330400000.0
2009-01-28 02:45:00,1.41702,1.4174,1.4164,1.41665,185700000.0
2009-01-28 02:50:00,1.41655,1.4168,1.41605,1.41645,246600000.0
2009-01-28 02:55:00,1.41645,1.4169,1.4138,1.4144,500519400.0
2009-01-28 03:00:00,1.4144,1.4145,1.4125,1.41285,571600000.0
2009-01-28 03:05:00,1.4129,1.4132,1.4124,1.4132,384200000.0
2009-01-28 03:10:00,1.4132,1.4147,1.41275,1.4147,338200000.0
2009-01-28 03:15:00,1.4149,1.41525,1.4141,1.4149,332800000.0
2009-01-28 03:20:00,1.41495,1.41625,1.4144,1.41595,245600000.0
2009-01-28 03:25:00,1.41595,1.4177,1.41585,1.41685,300400000.0
2009-01-28 03:30:00,1.41685,1.41685,1.41535,1.41655,450500000.0
2009-01-28 03:35:00,1.41665,1.4172,1.4163,1.41645,249400000.0
2009-01-28 03:40:00,1.41645,1.41785,1.41635,1.41775,157800000.0
2009-01-28 03:45:00,1.41785,1.4181,1.4169,1.41775,281200000.0
2009-01-28 03:50:00,1.41775,1.4184,1.4172,1.4184,325600000.0
2009-01-28 03:55:00,1.41835,1.4204,1.4183,1.4204,456000000.0
2009-01-28 04:00:00,1.42025,1.4213,1.4202,1.42109,705900000.0
2009-01-28 04:05:00,1.4213,1.4221,1.4208,1.4219,249400000.0
2009-01-28 04:10:00,1.4219,1.4219,1.4181,1.4183,636300000.0
2009-01-28 04:15:00,1.4183,1.41985,1.41825,1.41965,361600000.0
2009-01-28 04:20:00,1.41955,1.42105,1.4191,1.42105,360200000.0
2009-01-28 04:25:00,1.42105,1.4222,1.4208,1.42205,268600000.0
2009-01-28 04:30:00,1.42205,1.42205,1.42025,1.42075,388400000.0
2009-01-28 04:35:00,1.42075,1.42185,1.4203,1.4217,526300000.0
2009-01-28 04:40:00,1.42175,1.4218,1.4216,1.4218,134600000.0
2009-01-28 04:45:00,1.42175,1.42275,1.42155,1.4225,317200000.0
2009-01-28 04:50:00,1.42245,1.42245,1.42155,1.42205,413200000.0
2009-01-28 04:55:00,1.42205,1.42275,1.42175,1.4221,189400000.0
2009-01-28 05:00:00,1.42205,1.42285,1.42185,1.4225,320800000.0
2009-01-28 05:05:00,1.42265,1.42265,1.4217,1.42205,216800000.0
2009-01-28 05:10:00,1.42195,1.42275,1.4219,1.4222,173200000.0
2009-01-28 05:15:00,1.42235,1.42255,1.4219,1.42225,205200000.0
2009-01-28 05:20:00,1.42225,1.42235,1.4206,1.42105,306400000.0
2009-01-28 05:25:00,1.421,1.4214,1.42055,1.42105,439000000.0
2009-01-28 05:30:00,1.42105,1.42115,1.41985,1.421,446200000.0
2009-01-28 05:35:00,1.421,1.42185,1.4205,1.42105,441600000.0
2009-01-28 05:40:00,1.42105,1.42125,1.42055,1.42115,235600000.0
2009-01-28 05:45:00,1.42125,1.42125,1.42015,1.42075,217600000.0
2009-01-28 05:50:00,1.42055,1.42145,1.4201,1.42085,203800000.0
2009-01-28 05:55:00,1.42095,1.4214,1.4207,1.4211,229600000.0
2009-01-28 06:00:00,1.42115,1.42165,1.42065,1.4215,295800000.0
2009-01-28 06:05:00,1.42145,1.42155,1.4207,1.4211,199200000.0
2009-01-28 06:10:00,1.4211,1.4213,1.4205,1.42105,273400000.0
2009-01-28 06:15:00,1.4209,1.42125,1.42005,1.4207,587200000.0
2009-01-28 06:20:00,1.42065,1.4217,1.42045,1.4217,434400000.0
2009-01-28 06:25:00,1.4218,1.42345,1.42175,1.42285,299000000.0
2009-01-28 06:30:00,1.42295,1.42405,1.4227,1.423,465500000.0
2009-01-28 06:35:00,1.423,1.4249,1.423,1.4241,600200000.0
2009-01-28 06:40:00,1.4241,1.4241,1.42215,1.4237,808800000.0
2009-01-28 06:45:00,1.42365,1.4237,1.42265,1.4228,413100000.0
2009-01-28 06:50:00,1.4229,1.42335,1.42205,1.423,441200000.0
2009-01-28 06:55:00,1.42305,1.42575,1.423,1.4253,709000000.0
2009-01-28 07:00:00,1.42545,1.4273,1.42495,1.42725,1053400000.0
2009-01-28 07:05:00,1.4273,1.4275,1.42505,1.42515,808200000.0
2009-01-28 07:10:00,1.42515,1.42755,1.42445,1.4275,514200000.0
2009-01-28 07:15:00,1.4275,1.4275,1.4261,1.42635,453800000.0
2009-01-28 07:20:00,1.4264,1.4273,1.42605,1.427,281800000.0
2009-01-28 07:25:00,1.427,1.4284,1.42645,1.42765,452000000.0
2009-01-28 07:30:00,1.4276,1.4278,1.4259,1.42595,714800000.0
2009-01-28 07:35:00,1.426,1.427,1.4258,1.42625,319000000.0
2009-01-28 07:40:00,1.42625,1.4264,1.42465,1.425,421600000.0
2009-01-28 07:45:00,1.4249,1.42555,1.42475,1.425,330600000.0
2009-01-28 07:50:00,1.4249,1.4267,1.4245,1.4265,303200000.0
2009-01-28 07:55:00,1.4267,1.42765,1.4264,1.42715,544200000.0
2009-01-28 08:00:00,1.4271,1.4276,1.4268,1.42755,644800000.0
2009-01-28 08:05:00,1.4276,1.42785,1.42705,1.4272,297900000.0
2009-01-28 08:10:00,1.4272,1.4272,1.42455,1.42625,608800000.0
2009-01-28 08:15:00,1.42625,1.42755,1.42615,1.4269,603799998.0
2009-01-28 08:20:00,1.4271,1.4272,1.42615,1.42685,325000000.0
2009-01-28 08:25:00,1.42685,1.4273,1.42555,1.42575,302000000.0
2009-01-28 08:30:00,1.42575,1.4268,1.42485,1.4264,604600000.0
2009-01-28 08:35:00,1.4264,1.4265,1.4248,1.4253,196100000.0
2009-01-28 08:40:00,1.4253,1.42705,1.4246,1.4246,736600000.0
2009-01-28 08:45:00,1.42485,1.42715,1.42475,1.42625,415200000.0
2009-01-28 08:50:00,1.42625,1.4263,1.4259,1.4263,80800000.0
2009-01-28 08:55:00,1.4263,1.42735,1.4253,1.4257,370600000.0
2009-01-28 09:00:00,1.4258,1.4267,1.42535,1.4261,256800000.0
2009-01-28 09:05:00,1.42615,1.4284,1.42615,1.42705,603700000.0
2009-01-28 09:10:00,1.42715,1.42715,1.42505,1.42535,838900000.0
2009-01-28 09:15:00,1.4254,1.4257,1.42185,1.42185,1035719999.0
2009-01-28 09:20:00,1.4219,1.42375,1.42095,1.42245,751800000.0
2009-01-28 09:25:00,1.4225,1.42495,1.4225,1.42485,853200000.0
2009-01-28 09:30:00,1.42475,1.42535,1.42385,1.42385,1057600000.0
2009-01-28 09:35:00,1.42385,1.4244,1.4235,1.42425,1259800000.0
2009-01-28 09:40:00,1.42435,1.425,1.4213,1.4223,1431700000.0
2009-01-28 09:45:00,1.42235,1.42335,1.42235,1.42285,575300000.0
2009-01-28 09:50:00,1.42285,1.42315,1.42235,1.42245,668200000.0
2009-01-28 09:55:00,1.42245,1.42415,1.4222,1.4241,936600000.0
2009-01-28 10:00:00,1.4241,1.4271,1.4236,1.42635,2012200000.0
2009-01-28 10:05:00,1.42635,1.42765,1.42585,1.42635,2079500001.0
2009-01-28 10:10:00,1.42635,1.4278,1.423,1.4237,2189900001.0
2009-01-28 10:15:00,1.4237,1.4251,1.4229,1.4235,1641399999.0
2009-01-28 10:20:00,1.4234,1.4254,1.42295,1.4251,1745100000.0
2009-01-28 10:25:00,1.4251,1.4276,1.42455,1.42665,1663800000.0
2009-01-28 10:30:00,1.4268,1.4297,1.4261,1.4271,2208499997.0
2009-01-28 10:35:00,1.4272,1.43035,1.42715,1.429,2214400000.0
2009-01-28 10:40:00,1.429,1.4291,1.4276,1.42815,1873000003.0
2009-01-28 10:45:00,1.42815,1.43135,1.428,1.431,1857100006.0
2009-01-28 10:50:00,1.431,1.4329,1.43065,1.4315,2215647861.0
2009-01-28 10:55:00,1.43145,1.43215,1.43115,1.43165,1529900000.0
2009-01-28 11:00:00,1.43155,1.43185,1.43025,1.43035,1723500000.0
2009-01-28 11:05:00,1.43035,1.43085,1.4291,1.43025,1440700000.0
2009-01-28 11:10:00,1.4302,1.4302,1.4252,1.4252,2176400002.0
2009-01-28 11:15:00,1.42515,1.4276,1.4248,1.42745,1843600000.0
2009-01-28 11:20:00,1.42755,1.42755,1.42585,1.4267,1825199999.0
2009-01-28 11:25:00,1.4266,1.4268,1.42415,1.42415,969300000.0
2009-01-28 11:30:00,1.42415,1.42515,1.4236,1.4236,1593700000.0
2009-01-28 11:35:00,1.4236,1.42525,1.42285,1.42495,1305500000.0
2009-01-28 11:40:00,1.42495,1.42725,1.4248,1.42645,1927000000.0
2009-01-28 11:45:00,1.42645,1.42845,1.42625,1.42805,1864100000.0
2009-01-28 11:50:00,1.42805,1.42855,1.4266,1.4267,1464400000.0
2009-01-28 11:55:00,1.4267,1.4287,1.42595,1.4272,1499400001.0
2009-01-28 12:00:00,1.4273,1.42905,1.4251,1.4256,1703300000.0
2009-01-28 12:05:00,1.42565,1.4288,1.4256,1.4278,1488900000.0
2009-01-28 12:10:00,1.42775,1.4286,1.4272,1.42795,1738300000.0
2009-01-28 12:15:00,1.42795,1.42795,1.4258,1.42705,2041100000.0
2009-01-28 12:20:00,1.427,1.4288,1.42695,1.4272,1417000000.0
2009-01-28 12:25:00,1.42745,1.4284,1.42635,1.4276,1612000000.0
2009-01-28 12:30:00,1.42765,1.4298,1.42685,1.42705,1759400003.0
2009-01-28 12:35:00,1.427,1.4288,1.42625,1.42855,1967900000.0
2009-01-28 12:40:00,1.4285,1.4291,1.4267,1.4273,1471400000.0
2009-01-28 12:45:00,1.4273,1.42815,1.42685,1.42745,1439199999.0
2009-01-28 12:50:00,1.42745,1.42915,1.42745,1.42765,1794300000.0
2009-01-28 12:55:00,1.42765,1.42775,1.4266,1.4266,1343800000.0
2009-01-28 13:00:00,1.4266,1.4271,1.42645,1.42675,1784100003.0
2009-01-28 13:05:00,1.42675,1.4281,1.4261,1.428,1190799998.0
2009-01-28 13:10:00,1.42805,1.4285,1.427,1.4276,1415099998.0
2009-01-28 13:15:00,1.42765,1.4282,1.4272,1.42785,951400000.0
2009-01-28 13:20:00,1.42795,1.4289,1.42705,1.42855,1407599999.0
2009-01-28 13:25:00,1.4285,1.42975,1.42825,1.42845,1408200000.0
2009-01-28 13:30:00,1.42845,1.4299,1.4284,1.4299,1215500001.0
2009-01-28 13:35:00,1.4299,1.4316,1.42965,1.4311,1620100000.0
2009-01-28 13:40:00,1.4312,1.43155,1.4307,1.43135,1176599999.0
2009-01-28 13:45:00,1.43135,1.4319,1.43105,1.43175,1350920000.0
2009-01-28 13:50:00,1.43175,1.4319,1.4313,1.4313,1216400000.0
2009-01-28 13:55:00,1.43135,1.4315,1.4299,1.4309,1345499999.0
2009-01-28 14:00:00,1.4309,1.4322,1.4283,1.4295,2295700002.0
2009-01-28 14:05:00,1.4295,1.43135,1.4285,1.4307,1187899999.0
2009-01-28 14:10:00,1.43075,1.431,1.42895,1.42935,696500000.0
2009-01-28 14:15:00,1.42945,1.43,1.4287,1.4296,927400001.0
2009-01-28 14:20:00,1.4296,1.4319,1.42925,1.43095,1066100000.0
2009-01-28 14:25:00,1.4311,1.4312,1.4289,1.4298,1333000000.0
2009-01-28 14:30:00,1.42985,1.431,1.42945,1.43015,1414400000.0
2009-01-28 14:35:00,1.43015,1.43105,1.43005,1.4305,1096800000.0
2009-01-28 14:40:00,1.4305,1.4324,1.43015,1.4314,1419800000.0
2009-01-28 14:45:00,1.43135,1.43445,1.43135,1.4327,1045900000.0
2009-01-28 14:50:00,1.43265,1.43395,1.43255,1.4338,1404300000.0
2009-01-28 14:55:00,1.43385,1.4341,1.43145,1.43145,2045200000.0
2009-01-28 15:00:00,1.43145,1.43185,1.42935,1.42995,2207099999.0
2009-01-28 15:05:00,1.43005,1.43185,1.43005,1.4305,1556400000.0
2009-01-28 15:10:00,1.43045,1.4308,1.4295,1.43015,1789600000.0
2009-01-28 15:15:00,1.43015,1.4311,1.43,1.4308,1413400000.0
2009-01-28 15:20:00,1.4308,1.43185,1.43025,1.43165,1287000002.0
2009-01-28 15:25:00,1.4316,1.43255,1.43095,1.432,1287800000.0
2009-01-28 15:30:00,1.43205,1.43265,1.43085,1.4321,1445599999.0
2009-01-28 15:35:00,1.43205,1.4321,1.4308,1.43145,2300000000.0
2009-01-28 15:40:00,1.43145,1.43235,1.43055,1.43205,1557359999.0
2009-01-28 15:45:00,1.43205,1.4322,1.4309,1.43195,1510299999.0
2009-01-28 15:50:00,1.43195,1.4339,1.4314,1.4333,1631980000.0
2009-01-28 15:55:00,1.4333,1.4338,1.4326,1.4328,2138820000.0
2009-01-28 16:00:00,1.43285,1.4357,1.4328,1.4349,1579679998.0
2009-01-28 16:05:00,1.4349,1.43545,1.4337,1.43485,2591899998.0
2009-01-28 16:10:00,1.43485,1.4374,1.43335,1.4336,2368199999.0
2009-01-28 16:15:00,1.4336,1.43415,1.4305,1.43235,2734899994.0
2009-01-28 16:20:00,1.43235,1.43275,1.4288,1.42905,2950400001.0
2009-01-28 16:25:00,1.42895,1.4307,1.42845,1.4302,2618100004.0
2009-01-28 16:30:00,1.43015,1.4309,1.429,1.43015,2716609993.0
2009-01-28 16:35:00,1.43015,1.43045,1.4282,1.42965,2612799999.0
2009-01-28 16:40:00,1.4297,1.43075,1.4251,1.42515,2485799996.0
2009-01-28 16:45:00,1.42515,1.4271,1.42415,1.4246,2342519998.0
2009-01-28 16:50:00,1.42465,1.42655,1.42435,1.42615,2395399999.0
2009-01-28 16:55:00,1.42615,1.42695,1.4256,1.42655,3264299998.0
2009-01-28 17:00:00,1.42645,1.4274,1.42595,1.42655,2999599992.0
2009-01-28 17:05:00,1.42655,1.42855,1.42575,1.4277,3422099993.0
2009-01-28 17:10:00,1.4277,1.42815,1.4271,1.4274,2710599998.0
2009-01-28 17:15:00,1.4274,1.42745,1.4263,1.42675,2780199990.0
2009-01-28 17:20:00,1.4269,1.4296,1.4267,1.42825,2971600000.0
2009-01-28 17:25:00,1.42825,1.42955,1.4282,1.4295,2826199998.0
2009-01-28 17:30:00,1.4295,1.4311,1.42875,1.42955,3746700014.0
2009-01-28 17:35:00,1.4296,1.43115,1.4293,1.4309,3190100001.0
2009-01-28 17:40:00,1.43105,1.43105,1.42895,1.42955,2658799998.0
2009-01-28 17:45:00,1.4296,1.43005,1.42925,1.4294,3549600005.0
2009-01-28 17:50:00,1.4294,1.43,1.42915,1.42955,3279700002.0
2009-01-28 17:55:00,1.42955,1.4311,1.4292,1.4302,2765500000.0
2009-01-28 18:00:00,1.4302,1.43325,1.4302,1.4328,2777400001.0
2009-01-28 18:05:00,1.4328,1.434,1.43245,1.4335,2775099995.0
2009-01-28 18:10:00,1.4335,1.4343,1.43245,1.434,2586599996.0
2009-01-28 18:15:00,1.4336,1.4347,1.4332,1.4347,2770800004.0
2009-01-28 18:20:00,1.4347,1.43475,1.4332,1.4343,2588800001.0
2009-01-28 18:25:00,1.4343,1.43505,1.4323,1.43345,2531400002.0
2009-01-28 18:30:00,1.43335,1.4334,1.43145,1.43165,2998000004.0
2009-01-28 18:35:00,1.43165,1.43255,1.4307,1.43175,2391600000.0
2009-01-28 18:40:00,1.4317,1.43185,1.43035,1.43035,2449699999.0
2009-01-28 18:45:00,1.43025,1.43045,1.4294,1.42975,1479400000.0
2009-01-28 18:50:00,1.4299,1.43125,1.42955,1.43105,1399600001.0
2009-01-28 18:55:00,1.43095,1.43185,1.43075,1.43135,1647200000.0
2009-01-28 19:00:00,1.43135,1.4345,1.43135,1.43445,1793800000.0
2009-01-28 19:05:00,1.43445,1.4348,1.43235,1.4326,1165400000.0
2009-01-28 19:10:00,1.43265,1.43345,1.43225,1.43345,1016200002.0
2009-01-28 19:15:00,1.43355,1.4341,1.4332,1.43385,1286000000.0
2009-01-28 19:20:00,1.43385,1.4341,1.4334,1.4336,719600000.0
2009-01-28 19:25:00,1.43345,1.43385,1.43305,1.43375,835400000.0
2009-01-28 19:30:00,1.43385,1.43415,1.4328,1.43385,784600000.0
2009-01-28 19:35:00,1.43375,1.43385,1.43285,1.43285,754200000.0
2009-01-28 19:40:00,1.43285,1.43305,1.43215,1.43295,489200000.0
2009-01-28 19:45:00,1.43295,1.43395,1.43295,1.43325,721600001.0
2009-01-28 19:50:00,1.43325,1.43345,1.43295,1.43325,824000001.0
2009-01-28 19:55:00,1.4332,1.43335,1.43265,1.4329,832799999.0
2009-01-28 20:00:00,1.4329,1.4329,1.4319,1.4322,617000000.0
2009-01-28 20:05:00,1.4322,1.4323,1.431,1.43115,1105400000.0
2009-01-28 20:10:00,1.4312,1.4314,1.4305,1.43095,1308000000.0
2009-01-28 20:15:00,1.43095,1.43165,1.43045,1.43145,1054800000.0
2009-01-28 20:20:00,1.43145,1.43145,1.42935,1.4303,994800000.0
2009-01-28 20:25:00,1.43025,1.43175,1.4301,1.43135,986200000.0
2009-01-28 20:30:00,1.43135,1.43165,1.431,1.431,853400000.0
2009-01-28 20:35:00,1.43105,1.43175,1.4303,1.43145,1065500000.0
2009-01-28 20:40:00,1.43145,1.43195,1.43095,1.431,1513800002.0
2009-01-28 20:45:00,1.431,1.43255,1.431,1.43175,1141400000.0
2009-01-28 20:50:00,1.4318,1.43355,1.43165,1.43265,1257000001.0
2009-01-28 20:55:00,1.43265,1.43305,1.4308,1.4312,1120700000.0
2009-01-28 21:00:00,1.4314,1.43345,1.43115,1.43345,694800000.0
2009-01-28 21:05:00,1.43345,1.43385,1.43315,1.4335,684600000.0
2009-01-28 21:10:00,1.43365,1.4344,1.43335,1.43395,1036200000.0
2009-01-28 21:15:00,1.4342,1.43465,1.42975,1.43155,1546950002.0
2009-01-28 21:20:00,1.43185,1.433,1.42695,1.42965,2013649998.0
2009-01-28 21:25:00,1.42965,1.42965,1.4231,1.42495,2477400002.0
2009-01-28 21:30:00,1.42495,1.4257,1.4221,1.42515,1851509999.0
2009-01-28 21:35:00,1.42505,1.42505,1.42195,1.4239,1962800000.0
2009-01-28 21:40:00,1.424,1.4248,1.42265,1.4244,1764000000.0
2009-01-28 21:45:00,1.4245,1.42585,1.42405,1.42475,1106010000.0
2009-01-28 21:50:00,1.4247,1.4249,1.4219,1.42225,790400000.0
2009-01-28 21:55:00,1.42235,1.4254,1.42155,1.42445,1480000000.0
2009-01-28 22:00:00,1.42445,1.42445,1.42165,1.42165,1075000000.0
2009-01-28 22:05:00,1.42165,1.4229,1.4212,1.42185,1175900001.0
2009-01-28 22:10:00,1.4217,1.42285,1.42105,1.42155,1073900000.0
2009-01-28 22:15:00,1.42155,1.42155,1.41815,1.41835,1150300000.0
2009-01-28 22:20:00,1.41835,1.41935,1.41795,1.41905,1074400001.0
2009-01-28 22:25:00,1.41905,1.41935,1.41675,1.41845,1052600000.0
2009-01-28 22:30:00,1.4185,1.4192,1.4178,1.41825,1015200000.0
2009-01-28 22:35:00,1.41845,1.42065,1.41845,1.42065,697600000.0
2009-01-28 22:40:00,1.42065,1.42195,1.4205,1.42165,573000000.0
2009-01-28 22:45:00,1.42165,1.42165,1.42045,1.42115,867600000.0
2009-01-28 22:50:00,1.42115,1.42195,1.42085,1.42165,513400000.0
2009-01-28 22:55:00,1.42165,1.42185,1.4206,1.4206,724000002.0
2009-01-28 23:00:00,1.42065,1.42125,1.4189,1.42105,384200000.0
2009-01-28 23:05:00,1.42115,1.42125,1.4206,1.42125,384800000.0
2009-01-28 23:10:00,1.42085,1.4219,1.42075,1.4216,354600000.0
2009-01-28 23:15:00,1.4216,1.4216,1.4211,1.4212,220600000.0
2009-01-28 23:20:00,1.42115,1.42185,1.42105,1.42145,79000000.0
2009-01-28 23:25:00,1.4215,1.4233,1.4212,1.42315,699300000.0
2009-01-28 23:30:00,1.42245,1.425,1.42245,1.4243,794200000.0
2009-01-28 23:35:00,1.42425,1.42425,1.42365,1.42405,591600000.0
2009-01-28 23:40:00,1.42395,1.4246,1.4236,1.4239,537000001.0
2009-01-28 23:45:00,1.42405,1.4242,1.42365,1.4239,306800000.0
2009-01-28 23:50:00,1.4239,1.4239,1.4224,1.42355,365800000.0
2009-01-28 23:55:00,1.42355,1.4253,1.42335,1.42465,573100001.0
2009-01-29 00:00:00,1.4239,1.42525,1.4232,1.42525,237400000.0
2009-01-29 00:05:00,1.4252,1.42685,1.4252,1.4265,119600000.0
2009-01-29 00:10:00,1.4264,1.42715,1.42625,1.4268,185800000.0
2009-01-29 00:15:00,1.4268,1.42715,1.42505,1.42565,154400000.0
2009-01-29 00:20:00,1.42565,1.42615,1.4243,1.4253,159400000.0
2009-01-29 00:25:00,1.4253,1.42655,1.42525,1.42535,110400000.0
2009-01-29 00:30:00,1.4255,1.42655,1.4252,1.42595,199200000.0
2009-01-29 00:35:00,1.426,1.4267,1.426,1.4261,72600000.0
2009-01-29 00:40:00,1.42605,1.42615,1.42535,1.4254,114800000.0
2009-01-29 00:45:00,1.42555,1.42575,1.4244,1.4244,108400000.0
2009-01-29 00:50:00,1.4246,1.4248,1.42419,1.42465,207200000.0
2009-01-29 00:55:00,1.42465,1.42555,1.42405,1.4246,280000000.0
2009-01-29 01:00:00,1.42405,1.4245,1.4234,1.4234,79600000.0
2009-01-29 01:05:00,1.4236,1.42405,1.4234,1.42405,278600000.0
2009-01-29 01:10:00,1.42425,1.4243,1.42375,1.4242,97600000.0
2009-01-29 01:15:00,1.42411,1.4252,1.42392,1.4244,161400000.0
2009-01-29 01:20:00,1.4244,1.42485,1.42395,1.42475,176000000.0
2009-01-29 01:25:00,1.4244,1.42455,1.42425,1.4243,78000000.0
2009-01-29 01:30:00,1.42435,1.4252,1.42205,1.42205,489800000.0
2009-01-29 01:35:00,1.42195,1.42255,1.42055,1.42065,801200000.0
2009-01-29 01:40:00,1.42065,1.42225,1.42005,1.4221,783200000.0
2009-01-29 01:45:00,1.42195,1.42215,1.42045,1.4211,257400000.0
2009-01-29 01:50:00,1.4211,1.42245,1.421,1.42245,269000000.0
2009-01-29 01:55:00,1.42235,1.4227,1.42195,1.4227,77000000.0
2009-01-29 02:00:00,1.4227,1.4228,1.42195,1.4224,140400000.0
2009-01-29 02:05:00,1.42235,1.4229,1.42195,1.4225,96000000.0
2009-01-29 02:10:00,1.4225,1.4228,1.4225,1.4226,99400000.0
2009-01-29 02:15:00,1.4226,1.423,1.4225,1.42255,184400000.0
2009-01-29 02:20:00,1.42255,1.42275,1.42245,1.4226,210300000.0
2009-01-29 02:25:00,1.42265,1.42315,1.42255,1.42275,259200000.0
2009-01-29 02:30:00,1.42275,1.42295,1.4224,1.42295,250500000.0
2009-01-29 02:35:00,1.42295,1.4231,1.42235,1.42275,664200000.0
2009-01-29 02:40:00,1.42275,1.42325,1.421,1.42115,493200000.0
2009-01-29 02:45:00,1.42115,1.42115,1.42,1.4202,310300000.0
2009-01-29 02:50:00,1.4202,1.4202,1.41825,1.41905,394599999.0
2009-01-29 02:55:00,1.41905,1.4202,1.41845,1.4186,358600000.0
2009-01-29 03:00:00,1.4187,1.42005,1.4187,1.42005,206000000.0
2009-01-29 03:05:00,1.42005,1.4203,1.41975,1.41995,145600000.0
2009-01-29 03:10:00,1.4199,1.42005,1.41855,1.4188,232400000.0
2009-01-29 03:15:00,1.41875,1.4192,1.41755,1.41865,266000000.0
2009-01-29 03:20:00,1.41865,1.4191,1.41845,1.4186,260200000.0
2009-01-29 03:25:00,1.4186,1.4188,1.4172,1.4185,262000000.0
2009-01-29 03:30:00,1.4185,1.4192,1.4184,1.4187,251600000.0
2009-01-29 03:35:00,1.41875,1.42015,1.41875,1.41985,233400000.0
2009-01-29 03:40:00,1.41985,1.42015,1.41905,1.41905,298000000.0
2009-01-29 03:45:00,1.4193,1.4204,1.4192,1.42015,164400000.0
2009-01-29 03:50:00,1.42015,1.42035,1.42005,1.42025,52800000.0
2009-01-29 03:55:00,1.42025,1.4204,1.42005,1.42015,86400000.0
2009-01-29 04:00:00,1.42015,1.42035,1.4191,1.4191,136200000.0
2009-01-29 04:05:00,1.41915,1.4195,1.41909,1.41909,129600000.0
2009-01-29 04:10:00,1.4194,1.4194,1.4186,1.4186,179400000.0
2009-01-29 04:15:00,1.4187,1.4189,1.4179,1.4184,316600000.0
2009-01-29 04:20:00,1.4184,1.4189,1.4178,1.41795,478600000.0
2009-01-29 04:25:00,1.41805,1.41805,1.4144,1.4165,468800000.0
2009-01-29 04:30:00,1.4165,1.41795,1.416,1.4165,599800000.0
2009-01-29 04:35:00,1.41655,1.4172,1.41615,1.4172,490400000.0
2009-01-29 04:40:00,1.4172,1.4172,1.4165,1.4166,742400000.0
2009-01-29 04:45:00,1.4167,1.4169,1.4161,1.4165,637800000.0
2009-01-29 04:50:00,1.4166,1.41785,1.41655,1.4172,910000000.0
2009-01-29 04:55:00,1.4172,1.4175,1.4165,1.4171,575400000.0
2009-01-29 05:00:00,1.4171,1.41745,1.4171,1.4171,107200000.0
2009-01-29 05:05:00,1.4173,1.41815,1.4172,1.41775,219000000.0
2009-01-29 05:10:00,1.4179,1.4187,1.4165,1.4165,493800000.0
2009-01-29 05:15:00,1.4165,1.4184,1.4165,1.4183,470200000.0
2009-01-29 05:20:00,1.4183,1.4189,1.41825,1.4187,292200000.0
2009-01-29 05:25:00,1.4187,1.41905,1.41835,1.41835,171800000.0
2009-01-29 05:30:00,1.4185,1.4185,1.41735,1.41745,225400000.0
2009-01-29 05:35:00,1.41745,1.418,1.4163,1.4166,857600000.0
2009-01-29 05:40:00,1.4166,1.41805,1.4164,1.41725,632600000.0
2009-01-29 05:45:00,1.4172,1.41825,1.4172,1.4181,370400000.0
2009-01-29 05:50:00,1.41805,1.41815,1.4176,1.41795,672200002.0
2009-01-29 05:55:00,1.41795,1.41795,1.415,1.4153,931400000.0
2009-01-29 06:00:00,1.4153,1.41715,1.41515,1.4166,504800000.0
2009-01-29 06:05:00,1.4167,1.4172,1.4166,1.4168,207600000.0
2009-01-29 06:10:00,1.4168,1.4168,1.4139,1.4146,672200000.0
2009-01-29 06:15:00,1.4146,1.41635,1.41425,1.4152,796880000.0
2009-01-29 06:20:00,1.4152,1.4157,1.41175,1.41265,530980000.0
2009-01-29 06:25:00,1.4126,1.41435,1.4126,1.41415,616680000.0
2009-01-29 06:30:00,1.41415,1.41435,1.4131,1.4134,323200002.0
2009-01-29 06:35:00,1.41335,1.4145,1.41215,1.41325,241000000.0
2009-01-29 06:40:00,1.41315,1.4139,1.41295,1.41375,248200000.0
2009-01-29 06:45:00,1.41375,1.41745,1.41365,1.4163,317400000.0
2009-01-29 06:50:00,1.41635,1.4167,1.4162,1.41635,205400000.0
2009-01-29 06:55:00,1.4163,1.41655,1.4151,1.4153,139000000.0
2009-01-29 07:00:00,1.4153,1.4154,1.41425,1.4152,251800000.0
2009-01-29 07:05:00,1.4152,1.4152,1.4141,1.4143,225000000.0
2009-01-29 07:10:00,1.4143,1.4153,1.4143,1.4151,109400000.0
2009-01-29 07:15:00,1.4151,1.4162,1.41495,1.41595,173000000.0
2009-01-29 07:20:00,1.41585,1.41595,1.415,1.41545,186800000.0
2009-01-29 07:25:00,1.41555,1.4157,1.4152,1.4154,105800000.0
2009-01-29 07:30:00,1.41545,1.41635,1.41545,1.41575,111400000.0
2009-01-29 07:35:00,1.4158,1.4159,1.4145,1.41475,444700000.0
2009-01-29 07:40:00,1.41475,1.416,1.4146,1.41475,583000000.0
2009-01-29 07:45:00,1.41475,1.41515,1.41395,1.4142,290200000.0
2009-01-29 07:50:00,1.4142,1.41455,1.41315,1.4134,338600000.0
2009-01-29 07:55:00,1.4134,1.41375,1.41175,1.41205,464900000.0
2009-01-29 08:00:00,1.4122,1.41255,1.4105,1.4111,627639999.0
2009-01-29 08:05:00,1.4111,1.41195,1.4088,1.4107,572280000.0
2009-01-29 08:10:00,1.41085,1.41145,1.4101,1.4107,347700000.0
2009-01-29 08:15:00,1.4108,1.4129,1.4108,1.4126,423700000.0
2009-01-29 08:20:00,1.4128,1.4135,1.41205,1.41345,404600000.0
2009-01-29 08:25:00,1.4134,1.4135,1.4123,1.41285,296600000.0
2009-01-29 08:30:00,1.41285,1.41345,1.4128,1.41305,110800000.0
2009-01-29 08:35:00,1.4131,1.41365,1.41305,1.4131,104400000.0
2009-01-29 08:40:00,1.41315,1.4133,1.4122,1.4124,255800000.0
2009-01-29 08:45:00,1.4124,1.4129,1.41215,1.4127,125000000.0
2009-01-29 08:50:00,1.4127,1.41365,1.4109,1.41155,642400000.0
2009-01-29 08:55:00,1.41155,1.41155,1.40965,1.4098,954540000.0
2009-01-29 09:00:00,1.40995,1.4108,1.4072,1.40765,903770000.0
2009-01-29 09:05:00,1.4077,1.4101,1.4072,1.40845,896740000.0
2009-01-29 09:10:00,1.4081,1.40855,1.4072,1.40815,537100000.0
2009-01-29 09:15:00,1.40815,1.40905,1.40715,1.40715,532540000.0
2009-01-29 09:20:00,1.40715,1.4088,1.40715,1.4083,761979999.0
2009-01-29 09:25:00,1.4084,1.4092,1.40745,1.4091,956600000.0
2009-01-29 09:30:00,1.40905,1.4091,1.40775,1.40895,1030400001.0
2009-01-29 09:35:00,1.4089,1.40945,1.408,1.4089,1322600000.0
2009-01-29 09:40:00,1.4089,1.41165,1.4089,1.4111,2015933009.0
2009-01-29 09:45:00,1.4111,1.4112,1.4094,1.41015,2247200001.0
2009-01-29 09:50:00,1.41015,1.41215,1.4099,1.41205,1223099998.0
2009-01-29 09:55:00,1.4121,1.4121,1.4103,1.4108,1544600000.0
2009-01-29 10:00:00,1.41095,1.4133,1.41025,1.4131,1858999996.0
2009-01-29 10:05:00,1.4131,1.41335,1.41145,1.41185,1626199999.0
2009-01-29 10:10:00,1.41175,1.41345,1.4115,1.41325,1967799997.0
2009-01-29 10:15:00,1.41325,1.41335,1.41225,1.41275,1634600000.0
2009-01-29 10:20:00,1.41275,1.41515,1.412,1.4146,2019900002.0
2009-01-29 10:25:00,1.4146,1.41495,1.413,1.4131,2252999997.0
2009-01-29 10:30:00,1.4131,1.4134,1.4122,1.4126,1771299999.0
2009-01-29 10:35:00,1.4126,1.41275,1.41195,1.4123,2003364998.0
2009-01-29 10:40:00,1.4123,1.41455,1.4123,1.41305,1570399999.0
2009-01-29 10:45:00,1.41305,1.41445,1.41275,1.41385,1518800000.0
2009-01-29 10:50:00,1.41385,1.41625,1.41355,1.41405,2269900000.0
2009-01-29 10:55:00,1.41405,1.41575,1.41405,1.4143,1787999999.0
2009-01-29 11:00:00,1.4143,1.4145,1.4134,1.41435,1935200005.0
2009-01-29 11:05:00,1.41435,1.41465,1.41285,1.4133,1851900000.0
2009-01-29 11:10:00,1.4133,1.4136,1.4127,1.4131,1830900002.0
2009-01-29 11:15:00,1.41305,1.4144,1.4128,1.4131,1734600000.0
2009-01-29 11:20:00,1.4132,1.41355,1.41275,1.41335,1445699998.0
2009-01-29 11:25:00,1.4134,1.41405,1.4131,1.41345,879420001.0
2009-01-29 11:30:00,1.41345,1.4137,1.40975,1.4099,1897820000.0
2009-01-29 11:35:00,1.41025,1.41245,1.40995,1.41145,2400699996.0
2009-01-29 11:40:00,1.4114,1.41205,1.4104,1.41085,1563800000.0
2009-01-29 11:45:00,1.41095,1.41205,1.40985,1.4112,1211600000.0
2009-01-29 11:50:00,1.41115,1.41195,1.4107,1.411,1319199999.0
2009-01-29 11:55:00,1.411,1.4113,1.4098,1.4108,1269500000.0
2009-01-29 12:00:00,1.4108,1.4146,1.4108,1.4145,2241400001.0
2009-01-29 12:05:00,1.4146,1.41785,1.4132,1.41705,1592800000.0
2009-01-29 12:10:00,1.41705,1.41985,1.41685,1.41815,2157099999.0
2009-01-29 12:15:00,1.4181,1.4215,1.41805,1.41935,2075299997.0
2009-01-29 12:20:00,1.41935,1.4208,1.419,1.41985,1951800000.0
2009-01-29 12:25:00,1.41985,1.42235,1.4198,1.4207,1465700000.0
2009-01-29 12:30:00,1.4207,1.42265,1.4197,1.4222,1597000000.0
2009-01-29 12:35:00,1.4222,1.42375,1.42175,1.423,1711700001.0
2009-01-29 12:40:00,1.423,1.4242,1.4219,1.42235,1516499999.0
2009-01-29 12:45:00,1.42225,1.4243,1.42225,1.42245,1844400000.0
2009-01-29 12:50:00,1.4224,1.42375,1.42155,1.42375,1876200000.0
2009-01-29 12:55:00,1.42375,1.4261,1.42305,1.4253,1591100000.0
2009-01-29 13:00:00,1.4251,1.42915,1.4247,1.42915,2513100002.0
2009-01-29 13:05:00,1.42915,1.42925,1.4267,1.42855,2189600001.0
2009-01-29 13:10:00,1.4285,1.42955,1.42795,1.42955,1866900001.0
2009-01-29 13:15:00,1.4296,1.4319,1.4293,1.4306,2347399999.0
2009-01-29 13:20:00,1.4306,1.4308,1.42915,1.42915,1920900001.0
2009-01-29 13:25:00,1.42915,1.42975,1.42775,1.42975,2221699999.0
2009-01-29 13:30:00,1.42975,1.4317,1.42945,1.4314,2223800000.0
2009-01-29 13:35:00,1.4314,1.43145,1.42925,1.42965,1867200000.0
2009-01-29 13:40:00,1.42945,1.4307,1.4294,1.42995,943000000.0
2009-01-29 13:45:00,1.43,1.4315,1.42955,1.4315,1025500000.0
2009-01-29 13:50:00,1.4315,1.4317,1.4306,1.43135,886400000.0
2009-01-29 13:55:00,1.43135,1.43335,1.4312,1.4327,1504000001.0
2009-01-29 14:00:00,1.4328,1.4328,1.4302,1.43185,1936100000.0
2009-01-29 14:05:00,1.4319,1.4323,1.4313,1.43145,1499500001.0
2009-01-29 14:10:00,1.43145,1.43145,1.42885,1.4292,1677599999.0
2009-01-29 14:15:00,1.4292,1.43095,1.42845,1.4306,1777999999.0
2009-01-29 14:20:00,1.4306,1.4307,1.4302,1.43045,981100000.0
2009-01-29 14:25:00,1.43045,1.43215,1.43045,1.43185,1224099999.0
2009-01-29 14:30:00,1.43185,1.433,1.4313,1.4324,1467800000.0
2009-01-29 14:35:00,1.4324,1.43365,1.432,1.4335,1802600000.0
2009-01-29 14:40:00,1.43355,1.4336,1.43245,1.43245,1670200002.0
2009-01-29 14:45:00,1.43245,1.43245,1.43025,1.4308,2022199999.0
2009-01-29 14:50:00,1.4308,1.43105,1.4298,1.43005,2311200001.0
2009-01-29 14:55:00,1.43005,1.43155,1.43005,1.43115,2786200000.0
2009-01-29 15:00:00,1.43115,1.43115,1.43005,1.4302,2104199996.0
2009-01-29 15:05:00,1.4302,1.4303,1.4297,1.4301,2397800001.0
2009-01-29 15:10:00,1.43015,1.4303,1.42885,1.4291,2779000001.0
2009-01-29 15:15:00,1.4292,1.43055,1.4291,1.4305,3300599992.0
2009-01-29 15:20:00,1.4305,1.4309,1.4301,1.4302,1899200001.0
2009-01-29 15:25:00,1.4302,1.4318,1.4301,1.43125,1600410001.0
2009-01-29 15:30:00,1.43125,1.4314,1.4295,1.43035,1540000000.0
2009-01-29 15:35:00,1.43025,1.4306,1.42975,1.43025,1279400000.0
2009-01-29 15:40:00,1.4301,1.4317,1.43005,1.431,2359200000.0
2009-01-29 15:45:00,1.431,1.43225,1.431,1.43205,2544699995.0
2009-01-29 15:50:00,1.43205,1.4348,1.43205,1.4345,2521400002.0
2009-01-29 15:55:00,1.43435,1.43605,1.4339,1.43595,2958899997.0
2009-01-29 16:00:00,1.43595,1.4411,1.4347,1.4392,3104799998.0
2009-01-29 16:05:00,1.4391,1.43955,1.4359,1.4367,1721699998.0
2009-01-29 16:10:00,1.4363,1.4365,1.43235,1.4343,1913400001.0
2009-01-29 16:15:00,1.43435,1.4352,1.4319,1.43255,1864800001.0
2009-01-29 16:20:00,1.43255,1.43385,1.43245,1.4328,2558399998.0
2009-01-29 16:25:00,1.4328,1.43295,1.43115,1.4317,2130900002.0
2009-01-29 16:30:00,1.43175,1.43195,1.4258,1.42795,2426524002.0
2009-01-29 16:35:00,1.42785,1.4302,1.4276,1.4283,2118500002.0
2009-01-29 16:40:00,1.42825,1.42825,1.42435,1.42595,2773699999.0
2009-01-29 16:45:00,1.42595,1.4298,1.4259,1.42975,1628000001.0
2009-01-29 16:50:00,1.42975,1.4306,1.42855,1.4288,1584700000.0
2009-01-29 16:55:00,1.4289,1.42945,1.42735,1.42805,1503300002.0
2009-01-29 17:00:00,1.42795,1.42795,1.4243,1.4261,1837599999.0
2009-01-29 17:05:00,1.4261,1.42765,1.42565,1.42635,1267200000.0
2009-01-29 17:10:00,1.42635,1.4265,1.4252,1.42565,1502300001.0
2009-01-29 17:15:00,1.42565,1.4258,1.42305,1.4244,1795099999.0
2009-01-29 17:20:00,1.4244,1.4272,1.4243,1.42635,1593400000.0
2009-01-29 17:25:00,1.42635,1.4273,1.42505,1.42645,1496100000.0
2009-01-29 17:30:00,1.4264,1.42765,1.4262,1.42755,1597899999.0
2009-01-29 17:35:00,1.42755,1.4285,1.4274,1.42775,1739559998.0
2009-01-29 17:40:00,1.42775,1.42825,1.4273,1.42775,1680600000.0
2009-01-29 17:45:00,1.4278,1.43035,1.42755,1.4293,2182100001.0
2009-01-29 17:50:00,1.42945,1.43225,1.42905,1.43215,2852799997.0
2009-01-29 17:55:00,1.43215,1.4327,1.4305,1.43245,2312400001.0
2009-01-29 18:00:00,1.43235,1.43305,1.43035,1.4305,2512400000.0
2009-01-29 18:05:00,1.4305,1.432,1.43035,1.43065,1506700001.0
2009-01-29 18:10:00,1.43065,1.43185,1.43035,1.43185,1080299999.0
2009-01-29 18:15:00,1.4319,1.43395,1.43135,1.4335,1842399994.0
2009-01-29 18:20:00,1.4335,1.43405,1.43305,1.43335,1264000001.0
2009-01-29 18:25:00,1.43335,1.43405,1.43205,1.43215,1511499999.0
2009-01-29 18:30:00,1.43215,1.4326,1.42965,1.43135,2081200001.0
2009-01-29 18:35:00,1.43135,1.43345,1.4306,1.43095,1343800001.0
2009-01-29 18:40:00,1.431,1.43125,1.42995,1.43005,1265600000.0
2009-01-29 18:45:00,1.43005,1.43015,1.42835,1.42835,1336399999.0
2009-01-29 18:50:00,1.42835,1.4289,1.42735,1.42885,1219000000.0
2009-01-29 18:55:00,1.4288,1.4288,1.4257,1.4257,1157100001.0
2009-01-29 19:00:00,1.42585,1.42585,1.4228,1.4229,1270700000.0
2009-01-29 19:05:00,1.42295,1.4264,1.42295,1.4246,1307900001.0
2009-01-29 19:10:00,1.4246,1.42655,1.42415,1.42655,1290500000.0
2009-01-29 19:15:00,1.42665,1.42755,1.42605,1.4275,1024000001.0
2009-01-29 19:20:00,1.4275,1.4287,1.42665,1.4287,801800001.0
2009-01-29 19:25:00,1.42865,1.4289,1.42745,1.42755,842200001.0
2009-01-29 19:30:00,1.42755,1.4276,1.42655,1.4273,884400000.0
2009-01-29 19:35:00,1.4273,1.4282,1.42655,1.4266,714200000.0
2009-01-29 19:40:00,1.4265,1.42865,1.4263,1.42815,937399999.0
2009-01-29 19:45:00,1.42815,1.43165,1.42815,1.4301,1493200000.0
2009-01-29 19:50:00,1.43015,1.43135,1.42985,1.4299,1578700001.0
2009-01-29 19:55:00,1.4299,1.43005,1.42645,1.42755,1378000000.0
2009-01-29 20:00:00,1.42755,1.42775,1.4264,1.427,1336900000.0
2009-01-29 20:05:00,1.427,1.42915,1.42675,1.4282,1240000000.0
2009-01-29 20:10:00,1.42785,1.42875,1.4276,1.4285,450000000.0
2009-01-29 20:15:00,1.4285,1.4288,1.42805,1.42825,910000000.0
2009-01-29 20:20:00,1.4282,1.4289,1.42805,1.4286,685600000.0
2009-01-29 20:25:00,1.4286,1.42905,1.42855,1.429,630400000.0
2009-01-29 20:30:00,1.429,1.4295,1.4285,1.42895,657200000.0
2009-01-29 20:35:00,1.42895,1.42895,1.42775,1.42795,407200000.0
2009-01-29 20:40:00,1.428,1.4281,1.42745,1.4276,281800000.0
2009-01-29 20:45:00,1.4276,1.4278,1.4265,1.42675,884200000.0
2009-01-29 20:50:00,1.42675,1.42695,1.4252,1.4264,895400000.0
2009-01-29 20:55:00,1.4264,1.4285,1.42635,1.42825,1105100000.0
2009-01-29 21:00:00,1.42825,1.42845,1.42795,1.42805,1108600000.0
2009-01-29 21:05:00,1.42805,1.43105,1.428,1.43025,1539600001.0
2009-01-29 21:10:00,1.43025,1.4315,1.43025,1.43095,719800000.0
2009-01-29 21:15:00,1.43095,1.43155,1.4301,1.43105,794000000.0
2009-01-29 21:20:00,1.43105,1.43335,1.4309,1.43295,1103800001.0
2009-01-29 21:25:00,1.43295,1.433,1.4322,1.4322,714400000.0
2009-01-29 21:30:00,1.43225,1.4331,1.43225,1.43275,686600000.0
2009-01-29 21:35:00,1.43275,1.4329,1.43235,1.43255,885000000.0
2009-01-29 21:40:00,1.43255,1.43295,1.43245,1.43295,662800000.0
2009-01-29 21:45:00,1.43295,1.4331,1.4316,1.4316,491400000.0
2009-01-29 21:50:00,1.4316,1.432,1.4309,1.43125,542600000.0
2009-01-29 21:55:00,1.43115,1.4318,1.43105,1.4316,498800000.0
2009-01-29 22:00:00,1.4316,1.43345,1.43155,1.4326,867400000.0
2009-01-29 22:05:00,1.4326,1.4326,1.4316,1.43165,590800000.0
2009-01-29 22:10:00,1.43165,1.4318,1.43115,1.43175,238600000.0
2009-01-29 22:15:00,1.43175,1.43195,1.43115,1.43185,313300000.0
2009-01-29 22:20:00,1.43185,1.4321,1.4312,1.4312,196600000.0
2009-01-29 22:25:00,1.43125,1.43265,1.43115,1.4325,350200000.0
2009-01-29 22:30:00,1.43245,1.43285,1.4313,1.4317,633400000.0
2009-01-29 22:35:00,1.4317,1.43225,1.43155,1.4316,162500000.0
2009-01-29 22:40:00,1.4316,1.43195,1.4315,1.4317,168900000.0
2009-01-29 22:45:00,1.4317,1.43195,1.43125,1.4313,498800000.0
2009-01-29 22:50:00,1.4313,1.43165,1.431,1.43125,465200000.0
2009-01-29 22:55:00,1.43125,1.4316,1.4311,1.43135,402400000.0
2009-01-29 23:00:00,1.43135,1.4315,1.4311,1.4313,189600000.0
2009-01-29 23:05:00,1.4313,1.43135,1.4308,1.43115,165600000.0
2009-01-29 23:10:00,1.43115,1.43125,1.4301,1.43045,371200000.0
2009-01-29 23:15:00,1.4304,1.4315,1.43005,1.4302,209400000.0
2009-01-29 23:20:00,1.43035,1.43045,1.42995,1.42995,115000000.0
2009-01-29 23:25:00,1.42995,1.42995,1.4287,1.42915,225000000.0
2009-01-29 23:30:00,1.4291,1.42955,1.4289,1.42955,311600000.0
2009-01-29 23:35:00,1.4296,1.42965,1.4291,1.42915,206400000.0
2009-01-29 23:40:00,1.4292,1.4303,1.429,1.4302,419400000.0
2009-01-29 23:45:00,1.43035,1.43075,1.4295,1.43015,484200000.0
2009-01-29 23:50:00,1.42985,1.43,1.42925,1.42925,216400000.0
2009-01-29 23:55:00,1.42955,1.43025,1.42935,1.42975,336200000.0
2009-01-30 00:00:00,1.42975,1.42995,1.4286,1.4291,177400000.0
2009-01-30 00:05:00,1.4292,1.4292,1.42775,1.42815,378400000.0
2009-01-30 00:10:00,1.42805,1.4284,1.4273,1.42815,500000000.0
2009-01-30 00:15:00,1.42815,1.42867,1.42815,1.42849,274999999.0
2009-01-30 00:20:00,1.42865,1.42945,1.42761,1.4291,302600000.0
2009-01-30 00:25:00,1.4291,1.4295,1.4284,1.42945,328000000.0
2009-01-30 00:30:00,1.42945,1.4296,1.4289,1.4291,188600000.0
2009-01-30 00:35:00,1.42904,1.42925,1.42885,1.42905,179600000.0
2009-01-30 00:40:00,1.4291,1.4292,1.42825,1.4288,200000000.0
2009-01-30 00:45:00,1.4286,1.4289,1.4285,1.4286,85200000.0
2009-01-30 00:50:00,1.42875,1.4295,1.42875,1.42914,153000000.0
2009-01-30 00:55:00,1.42898,1.42931,1.4285,1.4285,210400000.0
2009-01-30 01:00:00,1.4285,1.4287,1.4265,1.4267,372700000.0
2009-01-30 01:05:00,1.4268,1.42785,1.42665,1.4273,143800000.0
2009-01-30 01:10:00,1.4274,1.42775,1.4272,1.4273,175200000.0
2009-01-30 01:15:00,1.4273,1.42745,1.4261,1.4263,446700000.0
2009-01-30 01:20:00,1.4263,1.4269,1.42545,1.4267,170400000.0
2009-01-30 01:25:00,1.4269,1.42895,1.4269,1.42805,566500000.0
2009-01-30 01:30:00,1.428,1.42805,1.42625,1.42642,159200000.0
2009-01-30 01:35:00,1.42695,1.4271,1.4269,1.4269,86600000.0
2009-01-30 01:40:00,1.4269,1.428,1.4257,1.4272,429800000.0
2009-01-30 01:45:00,1.4272,1.42735,1.4268,1.42683,218800000.0
2009-01-30 01:50:00,1.4273,1.42815,1.4273,1.428,295600000.0
2009-01-30 01:55:00,1.428,1.4281,1.42725,1.42765,126000000.0
2009-01-30 02:00:00,1.42755,1.42795,1.42705,1.4271,265400000.0
2009-01-30 02:05:00,1.427,1.42875,1.42695,1.42825,273600000.0
2009-01-30 02:10:00,1.42825,1.42835,1.4265,1.4265,241600000.0
2009-01-30 02:15:00,1.4266,1.42675,1.4238,1.4239,484000000.0
2009-01-30 02:20:00,1.424,1.42465,1.42305,1.42305,485400000.0
2009-01-30 02:25:00,1.42305,1.4245,1.42275,1.4245,684400000.0
2009-01-30 02:30:00,1.42445,1.4246,1.42335,1.42425,401000000.0
2009-01-30 02:35:00,1.42425,1.42475,1.423,1.42445,238200000.0
2009-01-30 02:40:00,1.4245,1.4253,1.42355,1.425,358800000.0
2009-01-30 02:45:00,1.4249,1.42495,1.42415,1.4247,168200000.0
2009-01-30 02:50:00,1.4246,1.4246,1.42,1.42065,391600000.0
2009-01-30 02:55:00,1.42065,1.4216,1.4201,1.42085,538800000.0
2009-01-30 03:00:00,1.42085,1.42155,1.42075,1.421,302800000.0
2009-01-30 03:05:00,1.42095,1.4217,1.4208,1.42115,397000000.0
2009-01-30 03:10:00,1.4212,1.4217,1.42115,1.4215,52500000.0
2009-01-30 03:15:00,1.42155,1.4232,1.42155,1.42225,232200000.0
2009-01-30 03:20:00,1.4221,1.4221,1.4211,1.42115,431600000.0
2009-01-30 03:25:00,1.4212,1.42255,1.42115,1.42115,283800000.0
2009-01-30 03:30:00,1.42115,1.42185,1.42115,1.4215,162400000.0
2009-01-30 03:35:00,1.4215,1.4223,1.4215,1.42175,146000000.0
2009-01-30 03:40:00,1.4217,1.42215,1.4215,1.4219,459000000.0
2009-01-30 03:45:00,1.42185,1.42225,1.42165,1.4222,284200000.0
2009-01-30 03:50:00,1.42225,1.4249,1.42205,1.42425,787200000.0
2009-01-30 03:55:00,1.42435,1.4245,1.42345,1.42345,1106800000.0
2009-01-30 04:00:00,1.42345,1.42365,1.4231,1.4233,188400000.0
2009-01-30 04:05:00,1.4233,1.4242,1.4232,1.4241,204800000.0
2009-01-30 04:10:00,1.4241,1.4241,1.4234,1.4234,147800000.0
2009-01-30 04:15:00,1.4234,1.42375,1.4231,1.42325,135600000.0
2009-01-30 04:20:00,1.42345,1.4237,1.4231,1.4232,69800000.0
2009-01-30 04:25:00,1.4232,1.4235,1.4221,1.42235,470500000.0
2009-01-30 04:30:00,1.42235,1.42235,1.4212,1.42155,314600000.0
2009-01-30 04:35:00,1.4215,1.422,1.42145,1.4216,305900000.0
2009-01-30 04:40:00,1.42165,1.42185,1.42105,1.42165,130600000.0
2009-01-30 04:45:00,1.42185,1.42245,1.4217,1.4219,130800000.0
2009-01-30 04:50:00,1.42195,1.42335,1.42185,1.423,401800000.0
2009-01-30 04:55:00,1.423,1.4233,1.42225,1.42305,453600000.0
2009-01-30 05:00:00,1.42305,1.4233,1.4216,1.42205,430600000.0
2009-01-30 05:05:00,1.42205,1.42215,1.42185,1.4221,174800000.0
2009-01-30 05:10:00,1.42205,1.42215,1.42195,1.42195,54800000.0
2009-01-30 05:15:00,1.4219,1.42245,1.42185,1.42195,39000000.0
2009-01-30 05:20:00,1.42215,1.42265,1.42199,1.42215,431400002.0
2009-01-30 05:25:00,1.4223,1.4227,1.42205,1.4223,60000000.0
2009-01-30 05:30:00,1.42235,1.4224,1.422,1.4222,85600000.0
2009-01-30 05:35:00,1.4222,1.4222,1.42145,1.42165,102400000.0
2009-01-30 05:40:00,1.42155,1.42155,1.41905,1.4191,769700000.0
2009-01-30 05:45:00,1.41915,1.4211,1.419,1.4192,537200000.0
2009-01-30 05:50:00,1.4193,1.4199,1.4185,1.41975,609200000.0
2009-01-30 05:55:00,1.41975,1.4205,1.4197,1.42025,577300000.0
2009-01-30 06:00:00,1.42025,1.42025,1.41908,1.4194,744200000.0
2009-01-30 06:05:00,1.41955,1.4211,1.41885,1.4201,815500000.0
2009-01-30 06:10:00,1.4201,1.42045,1.4191,1.41995,711600000.0
2009-01-30 06:15:00,1.41995,1.42125,1.4199,1.4212,660000000.0
2009-01-30 06:20:00,1.4212,1.42195,1.42105,1.42185,315600000.0
2009-01-30 06:25:00,1.422,1.42245,1.4201,1.4207,533000000.0
2009-01-30 06:30:00,1.4207,1.42205,1.42025,1.4217,580600000.0
2009-01-30 06:35:00,1.4217,1.423,1.42115,1.42195,1115000000.0
2009-01-30 06:40:00,1.42195,1.42235,1.4208,1.42175,856800000.0
2009-01-30 06:45:00,1.4218,1.42195,1.4209,1.421,503800000.0
2009-01-30 06:50:00,1.4211,1.42155,1.42105,1.42155,80800000.0
2009-01-30 06:55:00,1.4216,1.42175,1.4203,1.4208,670300000.0
2009-01-30 07:00:00,1.42085,1.4211,1.42025,1.42025,751000000.0
2009-01-30 07:05:00,1.42025,1.4206,1.41995,1.42055,642200000.0
2009-01-30 07:10:00,1.42055,1.4208,1.4201,1.4203,564600000.0
2009-01-30 07:15:00,1.42015,1.42135,1.42015,1.42125,546899999.0
2009-01-30 07:20:00,1.42145,1.42155,1.4205,1.4207,716400000.0
2009-01-30 07:25:00,1.4208,1.4225,1.4205,1.4225,230000000.0
2009-01-30 07:30:00,1.42245,1.4227,1.4213,1.4222,1118800000.0
2009-01-30 07:35:00,1.4222,1.42245,1.42045,1.4216,505900000.0
2009-01-30 07:40:00,1.4218,1.42195,1.42055,1.42175,599800001.0
2009-01-30 07:45:00,1.4217,1.42215,1.4207,1.422,901800000.0
2009-01-30 07:50:00,1.422,1.42245,1.4216,1.42225,330000000.0
2009-01-30 07:55:00,1.42235,1.42285,1.42165,1.4227,493100000.0
2009-01-30 08:00:00,1.42195,1.4229,1.4219,1.42275,341299999.0
2009-01-30 08:05:00,1.4228,1.42585,1.4228,1.4252,318600000.0
2009-01-30 08:10:00,1.4253,1.42635,1.4246,1.4255,1025900000.0
2009-01-30 08:15:00,1.42565,1.42635,1.4246,1.4263,538000000.0
2009-01-30 08:20:00,1.42635,1.4265,1.4253,1.42545,408600000.0
2009-01-30 08:25:00,1.4254,1.4256,1.42455,1.42465,631200001.0
2009-01-30 08:30:00,1.42465,1.425,1.42445,1.4246,394900000.0
2009-01-30 08:35:00,1.4246,1.4247,1.4244,1.4247,640000000.0
2009-01-30 08:40:00,1.4247,1.42575,1.42465,1.4253,270800000.0
2009-01-30 08:45:00,1.4253,1.426,1.425,1.4254,389000000.0
2009-01-30 08:50:00,1.42535,1.42635,1.42525,1.4262,477500000.0
2009-01-30 08:55:00,1.42625,1.42685,1.42615,1.42675,483200000.0
2009-01-30 09:00:00,1.4268,1.4269,1.4262,1.42635,523000000.0
2009-01-30 09:05:00,1.42635,1.4265,1.42435,1.42435,780699997.0
2009-01-30 09:10:00,1.42445,1.42495,1.42235,1.4231,505500000.0
2009-01-30 09:15:00,1.4232,1.42525,1.42295,1.42495,440300000.0
2009-01-30 09:20:00,1.425,1.425,1.4236,1.42365,637300000.0
2009-01-30 09:25:00,1.42365,1.4245,1.42265,1.42305,1127900000.0
2009-01-30 09:30:00,1.423,1.42385,1.42245,1.42385,603400001.0
2009-01-30 09:35:00,1.42385,1.4244,1.4234,1.42345,947600000.0
2009-01-30 09:40:00,1.4234,1.42595,1.4234,1.42585,959600000.0
2009-01-30 09:45:00,1.42585,1.42595,1.4239,1.4249,1061700000.0
2009-01-30 09:50:00,1.425,1.42555,1.4244,1.42465,943900000.0
2009-01-30 09:55:00,1.42455,1.4247,1.42315,1.42355,1211400005.0
2009-01-30 10:00:00,1.42355,1.4262,1.4228,1.42545,1760400000.0
2009-01-30 10:05:00,1.42545,1.4256,1.4246,1.42515,1378400000.0
2009-01-30 10:10:00,1.4253,1.4265,1.4248,1.42545,2415300003.0
2009-01-30 10:15:00,1.42535,1.42575,1.4215,1.4224,1335300000.0
2009-01-30 10:20:00,1.42235,1.42365,1.42135,1.42135,1759500000.0
2009-01-30 10:25:00,1.4213,1.42275,1.421,1.42215,910400001.0
2009-01-30 10:30:00,1.42225,1.42425,1.42215,1.4239,1530299999.0
2009-01-30 10:35:00,1.42395,1.42425,1.42265,1.4233,1354000002.0
2009-01-30 10:40:00,1.4233,1.4251,1.4233,1.4243,1119600004.0
2009-01-30 10:45:00,1.4244,1.4249,1.4234,1.4245,1463900003.0
2009-01-30 10:50:00,1.4246,1.4246,1.4231,1.42405,1127600000.0
2009-01-30 10:55:00,1.42405,1.42505,1.422,1.42345,1309500000.0
2009-01-30 11:00:00,1.4236,1.42785,1.4234,1.4274,1517800002.0
2009-01-30 11:05:00,1.42715,1.42725,1.42575,1.42575,1626099998.0
2009-01-30 11:10:00,1.42575,1.42965,1.42575,1.4296,1225000000.0
2009-01-30 11:15:00,1.4297,1.43035,1.4292,1.42925,1442760002.0
2009-01-30 11:20:00,1.4293,1.4312,1.429,1.42935,1237959999.0
2009-01-30 11:25:00,1.42935,1.42985,1.4283,1.42975,1935860007.0
2009-01-30 11:30:00,1.42975,1.4345,1.4295,1.43345,1496999999.0
2009-01-30 11:35:00,1.43345,1.43385,1.4304,1.4304,1356380000.0
2009-01-30 11:40:00,1.4303,1.43045,1.4268,1.42945,1096300000.0
2009-01-30 11:45:00,1.4295,1.42975,1.42795,1.429,1089600001.0
2009-01-30 11:50:00,1.429,1.42925,1.42755,1.4285,1435299999.0
2009-01-30 11:55:00,1.42855,1.42855,1.42715,1.42785,2150400001.0
2009-01-30 12:00:00,1.4277,1.4287,1.4256,1.4283,1303620000.0
2009-01-30 12:05:00,1.42835,1.4299,1.42805,1.42925,2046000000.0
2009-01-30 12:10:00,1.42925,1.42935,1.4287,1.42875,971600000.0
2009-01-30 12:15:00,1.4287,1.4294,1.4285,1.4292,1447000001.0
2009-01-30 12:20:00,1.4292,1.43105,1.42915,1.4305,1741500000.0
2009-01-30 12:25:00,1.43055,1.43155,1.4304,1.4312,1163200000.0
2009-01-30 12:30:00,1.43125,1.4319,1.43105,1.43125,907200001.0
2009-01-30 12:35:00,1.43125,1.4313,1.42795,1.42955,1295899999.0
2009-01-30 12:40:00,1.4297,1.4299,1.42825,1.42825,1299400000.0
2009-01-30 12:45:00,1.42825,1.4286,1.42735,1.4281,1764319994.0
2009-01-30 12:50:00,1.4281,1.42895,1.4277,1.4282,1093059998.0
2009-01-30 12:55:00,1.42825,1.4298,1.4281,1.42915,1177700000.0
2009-01-30 13:00:00,1.4292,1.42935,1.4287,1.4291,1172200000.0
2009-01-30 13:05:00,1.4293,1.43235,1.4293,1.4321,792900000.0
2009-01-30 13:10:00,1.4321,1.43375,1.432,1.43345,1373000004.0
2009-01-30 13:15:00,1.43345,1.43345,1.43145,1.43175,1881600004.0
2009-01-30 13:20:00,1.43175,1.43275,1.43115,1.43265,969199999.0
2009-01-30 13:25:00,1.43265,1.4328,1.43095,1.43155,1576599999.0
2009-01-30 13:30:00,1.43155,1.4318,1.4311,1.4311,608400000.0
2009-01-30 13:35:00,1.4311,1.4314,1.43015,1.43045,1454700000.0
2009-01-30 13:40:00,1.4306,1.43125,1.43015,1.43055,1391899999.0
2009-01-30 13:45:00,1.4305,1.4309,1.4289,1.4295,1461500002.0
2009-01-30 13:50:00,1.4295,1.42965,1.42905,1.42945,1873300004.0
2009-01-30 13:55:00,1.4293,1.43205,1.4293,1.43005,2136400003.0
2009-01-30 14:00:00,1.43005,1.4319,1.4293,1.431,2174300004.0
2009-01-30 14:05:00,1.43105,1.4312,1.4303,1.43075,1494499998.0
2009-01-30 14:10:00,1.4309,1.43185,1.43085,1.4309,1277300002.0
2009-01-30 14:15:00,1.43095,1.43175,1.43075,1.4312,1425700000.0
2009-01-30 14:20:00,1.4312,1.43215,1.43085,1.43095,2120600002.0
2009-01-30 14:25:00,1.43095,1.43145,1.4308,1.43145,1509400000.0
2009-01-30 14:30:00,1.43145,1.43195,1.43105,1.43125,1539999996.0
2009-01-30 14:35:00,1.4313,1.4313,1.42955,1.42975,1862299996.0
2009-01-30 14:40:00,1.42975,1.4305,1.42955,1.43025,2160599992.0
2009-01-30 14:45:00,1.4302,1.4302,1.4291,1.42965,1720500000.0
2009-01-30 14:50:00,1.42955,1.42985,1.42745,1.42755,1774100001.0
2009-01-30 14:55:00,1.42755,1.42755,1.42565,1.42575,1984499995.0
2009-01-30 15:00:00,1.42575,1.42605,1.4245,1.4253,2089899996.0
2009-01-30 15:05:00,1.4252,1.42635,1.42485,1.4259,1774500001.0
2009-01-30 15:10:00,1.4259,1.42755,1.4255,1.4274,1595500000.0
2009-01-30 15:15:00,1.4274,1.43005,1.4266,1.42895,1966800001.0
2009-01-30 15:20:00,1.4289,1.42915,1.428,1.42825,1580300002.0
2009-01-30 15:25:00,1.42825,1.4291,1.4278,1.4278,1451300000.0
2009-01-30 15:30:00,1.4279,1.43015,1.4278,1.4278,1585300001.0
2009-01-30 15:35:00,1.4278,1.42815,1.42585,1.42705,2213799998.0
2009-01-30 15:40:00,1.4271,1.4288,1.42705,1.42795,2004400000.0
2009-01-30 15:45:00,1.4279,1.4289,1.42775,1.4282,1808999999.0
2009-01-30 15:50:00,1.4281,1.42895,1.42735,1.42805,2369400000.0
2009-01-30 15:55:00,1.4282,1.42865,1.42585,1.426,2639000000.0
2009-01-30 16:00:00,1.426,1.4275,1.42545,1.42615,2262999999.0
2009-01-30 16:05:00,1.42605,1.42675,1.425,1.4258,2145100000.0
2009-01-30 16:10:00,1.4258,1.4275,1.4248,1.42705,2534600000.0
2009-01-30 16:15:00,1.42705,1.4286,1.427,1.42765,2059500000.0
2009-01-30 16:20:00,1.42775,1.429,1.42725,1.4288,2164999999.0
2009-01-30 16:25:00,1.4288,1.43175,1.4285,1.4309,1696600001.0
2009-01-30 16:30:00,1.43095,1.43215,1.43035,1.4319,1863500000.0
2009-01-30 16:35:00,1.4319,1.43515,1.4304,1.43365,2282999998.0
2009-01-30 16:40:00,1.43355,1.43405,1.43215,1.4328,1795300001.0
2009-01-30 16:45:00,1.4329,1.43425,1.4325,1.4342,1977999998.0
2009-01-30 16:50:00,1.4342,1.43525,1.43305,1.4334,1862700002.0
2009-01-30 16:55:00,1.4334,1.43505,1.43095,1.43225,1577300000.0
2009-01-30 17:00:00,1.43225,1.43255,1.4311,1.43185,2360400000.0
2009-01-30 17:05:00,1.43195,1.4334,1.43155,1.4317,2167100001.0
2009-01-30 17:10:00,1.4317,1.4331,1.4309,1.43275,1885900000.0
2009-01-30 17:15:00,1.4327,1.43405,1.43215,1.4334,1435200001.0
2009-01-30 17:20:00,1.43335,1.4344,1.43265,1.43405,1699799996.0
2009-01-30 17:25:00,1.43395,1.4349,1.43265,1.43455,2572699999.0
2009-01-30 17:30:00,1.4346,1.4346,1.43225,1.4326,2209600002.0
2009-01-30 17:35:00,1.43255,1.4336,1.4305,1.4326,2338099996.0
2009-01-30 17:40:00,1.43255,1.43465,1.4314,1.4337,2315499999.0
2009-01-30 17:45:00,1.4337,1.4386,1.43365,1.4366,2186580002.0
2009-01-30 17:50:00,1.43665,1.4378,1.4363,1.4368,2840819998.0
2009-01-30 17:55:00,1.4369,1.44165,1.4365,1.44165,2202299998.0
2009-01-30 18:00:00,1.4417,1.444,1.44075,1.444,1655299998.0
2009-01-30 18:05:00,1.444,1.447,1.44385,1.4456,1810800000.0
2009-01-30 18:10:00,1.44565,1.4461,1.44205,1.44225,1566400000.0
2009-01-30 18:15:00,1.44225,1.44275,1.43935,1.43955,1057700000.0
2009-01-30 18:20:00,1.43955,1.44235,1.43925,1.44135,1473400001.0
2009-01-30 18:25:00,1.44145,1.4432,1.43695,1.4432,1317899999.0
2009-01-30 18:30:00,1.44315,1.44355,1.44015,1.44065,1269700000.0
2009-01-30 18:35:00,1.44065,1.44145,1.44015,1.4405,1370400000.0
2009-01-30 18:40:00,1.44065,1.44245,1.44025,1.44085,1042599996.0
2009-01-30 18:45:00,1.44085,1.44295,1.44035,1.44245,865800000.0
2009-01-30 18:50:00,1.44245,1.44365,1.44085,1.44185,905100000.0
2009-01-30 18:55:00,1.4418,1.4441,1.44025,1.4409,1474600003.0
2009-01-30 19:00:00,1.44085,1.44375,1.44085,1.44225,1459200000.0
2009-01-30 19:05:00,1.44225,1.44255,1.44075,1.4421,829500000.0
2009-01-30 19:10:00,1.4421,1.4421,1.4397,1.44015,810900000.0
2009-01-30 19:15:00,1.4402,1.4409,1.4399,1.4403,700200000.0
2009-01-30 19:20:00,1.44025,1.4428,1.44015,1.442,1518000002.0
2009-01-30 19:25:00,1.442,1.4428,1.4415,1.4425,1048800001.0
2009-01-30 19:30:00,1.4425,1.44255,1.4418,1.44215,690500000.0
2009-01-30 19:35:00,1.44215,1.4442,1.44215,1.444,1080400000.0
2009-01-30 19:40:00,1.44395,1.44595,1.4436,1.4449,1545800000.0
2009-01-30 19:45:00,1.4449,1.44575,1.44395,1.4449,1574900002.0
2009-01-30 19:50:00,1.4449,1.44575,1.4447,1.4453,1248800000.0
2009-01-30 19:55:00,1.44545,1.44615,1.4449,1.44615,1420400000.0
2009-01-30 20:00:00,1.44615,1.44625,1.4449,1.4454,1578200001.0
2009-01-30 20:05:00,1.44545,1.4488,1.44535,1.4488,1166400000.0
2009-01-30 20:10:00,1.44875,1.4497,1.44705,1.44945,1566400000.0
2009-01-30 20:15:00,1.44945,1.4496,1.4478,1.44865,1241700000.0
2009-01-30 20:20:00,1.44855,1.44895,1.4456,1.44615,1322399997.0
2009-01-30 20:25:00,1.44635,1.44655,1.44495,1.4457,1033800000.0
2009-01-30 20:30:00,1.4457,1.44595,1.44475,1.4459,909800000.0
2009-01-30 20:35:00,1.44575,1.44625,1.44505,1.4451,836800000.0
2009-01-30 20:40:00,1.4451,1.4451,1.44375,1.44445,1065000000.0
2009-01-30 20:45:00,1.44445,1.44585,1.44425,1.4455,576400005.0
2009-01-30 20:50:00,1.44555,1.44555,1.44405,1.4449,1134800000.0
2009-01-30 20:55:00,1.4449,1.4449,1.4435,1.4436,986500001.0
2009-01-30 21:00:00,1.44365,1.44435,1.44355,1.44375,781000000.0
2009-01-30 21:05:00,1.4437,1.4443,1.4431,1.44365,1456200000.0
2009-01-30 21:10:00,1.44365,1.4442,1.443,1.44335,719199999.0
2009-01-30 21:15:00,1.44335,1.44355,1.44245,1.44285,703400000.0
2009-01-30 21:20:00,1.44285,1.44405,1.4426,1.44395,1484600000.0
2009-01-30 21:25:00,1.44395,1.44665,1.4439,1.44575,941200002.0
2009-01-30 21:30:00,1.44585,1.44595,1.44465,1.445,850999999.0
2009-01-30 21:35:00,1.44495,1.44725,1.4449,1.44725,1297000000.0
2009-01-30 21:40:00,1.44725,1.4473,1.4461,1.4471,1810799999.0
2009-01-30 21:45:00,1.4471,1.4473,1.4458,1.44615,976200001.0
2009-01-30 21:50:00,1.44615,1.44615,1.44505,1.44515,453400000.0
2009-01-30 21:55:00,1.4451,1.4456,1.4445,1.4452,825400000.0
2009-01-30 22:00:00,1.44525,1.4469,1.44485,1.4468,812000001.0
2009-01-30 22:05:00,1.4469,1.4485,1.4468,1.4476,777000000.0
2009-01-30 22:10:00,1.4476,1.44775,1.44635,1.44695,625000000.0
2009-01-30 22:15:00,1.44695,1.44715,1.44495,1.4456,1006700002.0
2009-01-30 22:20:00,1.44555,1.44645,1.44545,1.44545,706600000.0
2009-01-30 22:25:00,1.44545,1.44625,1.44545,1.4455,487100003.0
2009-01-30 22:30:00,1.4455,1.44565,1.4446,1.44485,612600000.0
2009-01-30 22:35:00,1.44485,1.4466,1.44485,1.4461,405800000.0
2009-01-30 22:40:00,1.4462,1.4469,1.4461,1.4465,273200000.0
2009-01-30 22:45:00,1.4465,1.448,1.44645,1.44745,760400000.0
2009-01-30 22:50:00,1.4474,1.44865,1.447,1.44815,593000000.0
2009-01-30 22:55:00,1.4483,1.44945,1.44785,1.4491,937400000.0
2009-01-30 23:00:00,1.4491,1.451,1.44895,1.4508,835000000.0
2009-01-30 23:05:00,1.4507,1.4526,1.4507,1.4513,516000000.0
2009-01-30 23:10:00,1.4513,1.4516,1.45075,1.4516,329800000.0
2009-01-30 23:15:00,1.4516,1.4516,1.4501,1.4503,479000000.0
2009-01-30 23:20:00,1.4503,1.4507,1.44935,1.44955,608600000.0
2009-01-30 23:25:00,1.4495,1.45175,1.44935,1.4514,585100000.0
2009-01-30 23:30:00,1.45145,1.4517,1.4507,1.4514,561400000.0
2009-01-30 23:35:00,1.4514,1.4516,1.4507,1.4515,447200000.0
2009-01-30 23:40:00,1.4515,1.4516,1.45115,1.4513,297200000.0
2009-01-30 23:45:00,1.4513,1.45155,1.45105,1.4513,408800000.0
2009-01-30 23:50:00,1.4514,1.4537,1.4514,1.453,603000000.0
2009-01-30 23:55:00,1.453,1.4543,1.45295,1.45355,316800000.0
2009-02-02 00:00:00,1.4438,1.4438,1.443,1.443,274000000.0
2009-02-02 00:05:00,1.4429,1.4451,1.4429,1.4451,274000000.0
2009-02-02 00:10:00,1.445,1.4465,1.4447,1.4463,274000000.0
2009-02-02 00:15:00,1.4464,1.4468,1.4462,1.4462,274000000.0
2009-02-02 00:20:00,1.4463,1.4467,1.4455,1.4461,274000000.0
2009-02-02 00:25:00,1.4462,1.4464,1.4458,1.446,274000000.0
2009-02-02 00:30:00,1.4459,1.4461,1.4443,1.4444,274000000.0
2009-02-02 00:35:00,1.4443,1.4461,1.4431,1.4433,274000000.0
2009-02-02 00:40:00,1.4432,1.4432,1.4417,1.4424,274000000.0
2009-02-02 00:45:00,1.4422,1.4423,1.4404,1.4408,274000000.0
2009-02-02 00:50:00,1.4407,1.4407,1.4376,1.4382,274000000.0
2009-02-02 00:55:00,1.4381,1.4388,1.4376,1.4383,274000000.0
2009-02-02 01:00:00,1.4384,1.4413,1.4383,1.4406,274000000.0
2009-02-02 01:05:00,1.4405,1.4418,1.4403,1.4407,274000000.0
2009-02-02 01:10:00,1.4406,1.4409,1.4403,1.4403,274000000.0
2009-02-02 01:15:00,1.4404,1.4406,1.4383,1.4387,274000000.0
2009-02-02 01:20:00,1.4388,1.4396,1.438,1.4389,274000000.0
2009-02-02 01:25:00,1.4391,1.4411,1.4387,1.4409,274000000.0
2009-02-02 01:30:00,1.4408,1.4408,1.44,1.4403,274000000.0
2009-02-02 01:35:00,1.4404,1.441,1.4404,1.4405,219200000.0
2009-02-02 01:40:00,1.4406,1.4408,1.4404,1.4404,274000000.0
2009-02-02 01:45:00,1.4403,1.4404,1.4392,1.4399,274000000.0
2009-02-02 01:50:00,1.44,1.4434,1.4397,1.4434,274000000.0
2009-02-02 01:55:00,1.4436,1.4438,1.4411,1.4418,274000000.0
2009-02-02 02:00:00,1.43825,1.4414,1.43785,1.44075,267200000.0
2009-02-02 02:05:00,1.4404,1.44185,1.4404,1.4408,216600000.0
2009-02-02 02:10:00,1.4408,1.441,1.4402,1.4402,187900000.0
2009-02-02 02:15:00,1.44035,1.4405,1.4384,1.43865,363600000.0
2009-02-02 02:20:00,1.43865,1.4395,1.4376,1.43875,469000000.0
2009-02-02 02:25:00,1.43875,1.44125,1.4384,1.4409,518400000.0
2009-02-02 02:30:00,1.44045,1.4405,1.43985,1.44025,223700000.0
2009-02-02 02:35:00,1.44035,1.441,1.44,1.4405,126200000.0
2009-02-02 02:40:00,1.4407,1.4408,1.44035,1.44045,79600000.0
2009-02-02 02:45:00,1.44005,1.44035,1.439,1.4397,277200000.0
2009-02-02 02:50:00,1.43985,1.44365,1.4395,1.44365,544400000.0
2009-02-02 02:55:00,1.44375,1.4438,1.44095,1.44175,929400000.0
2009-02-02 03:00:00,1.44185,1.4419,1.4406,1.4409,256800000.0
2009-02-02 03:05:00,1.44105,1.4426,1.44105,1.44205,199800000.0
2009-02-02 03:10:00,1.44205,1.44215,1.4413,1.4415,253400000.0
2009-02-02 03:15:00,1.44145,1.4416,1.4394,1.4396,345600000.0
2009-02-02 03:20:00,1.43955,1.43955,1.4382,1.4384,497400000.0
2009-02-02 03:25:00,1.43845,1.43905,1.43825,1.43825,179600000.0
2009-02-02 03:30:00,1.4382,1.4391,1.43815,1.4387,160800000.0
2009-02-02 03:35:00,1.4387,1.43885,1.43805,1.43885,189800000.0
2009-02-02 03:40:00,1.4388,1.43955,1.43875,1.4391,429300000.0
2009-02-02 03:45:00,1.43905,1.4396,1.439,1.4392,203800000.0
2009-02-02 03:50:00,1.43915,1.4393,1.4388,1.43895,152000000.0
2009-02-02 03:55:00,1.43905,1.43905,1.4383,1.4387,351700000.0
2009-02-02 04:00:00,1.43855,1.4387,1.43795,1.4387,190000000.0
2009-02-02 04:05:00,1.4386,1.4393,1.4386,1.4389,274000000.0
2009-02-02 04:10:00,1.4389,1.4392,1.4382,1.4389,809900000.0
2009-02-02 04:15:00,1.4391,1.43915,1.43815,1.4382,473000000.0
2009-02-02 04:20:00,1.4382,1.43855,1.43725,1.4373,254600000.0
2009-02-02 04:25:00,1.4372,1.4373,1.43615,1.43615,300200000.0
2009-02-02 04:30:00,1.4362,1.4368,1.4361,1.43655,327400000.0
2009-02-02 04:35:00,1.4366,1.4375,1.4365,1.4368,387600000.0
2009-02-02 04:40:00,1.4368,1.43825,1.43645,1.4376,606300000.0
2009-02-02 04:45:00,1.43795,1.43835,1.43755,1.43775,175800000.0
2009-02-02 04:50:00,1.43775,1.43795,1.43645,1.4365,440300000.0
2009-02-02 04:55:00,1.43655,1.4367,1.43595,1.43595,363600000.0
2009-02-02 05:00:00,1.4361,1.43665,1.43585,1.43635,128400000.0
2009-02-02 05:05:00,1.4364,1.4373,1.43635,1.4371,177400000.0
2009-02-02 05:10:00,1.4373,1.4373,1.4367,1.4369,63400000.0
2009-02-02 05:15:00,1.437,1.43715,1.4369,1.437,121600000.0
2009-02-02 05:20:00,1.4368,1.4372,1.4365,1.4365,132600000.0
2009-02-02 05:25:00,1.4365,1.4367,1.4364,1.4365,99000000.0
2009-02-02 05:30:00,1.4365,1.4368,1.4362,1.43655,133800000.0
2009-02-02 05:35:00,1.43655,1.437,1.4362,1.4363,428200000.0
2009-02-02 05:40:00,1.4363,1.43685,1.43615,1.4366,450200000.0
2009-02-02 05:45:00,1.4365,1.43685,1.4364,1.43645,183000000.0
2009-02-02 05:50:00,1.43645,1.4369,1.43625,1.43625,294800000.0
2009-02-02 05:55:00,1.43625,1.43635,1.435,1.4351,142200000.0
2009-02-02 06:00:00,1.43495,1.4366,1.4345,1.4362,338600000.0
2009-02-02 06:05:00,1.43615,1.4363,1.43545,1.4358,183440000.0
2009-02-02 06:10:00,1.43565,1.43585,1.43545,1.43565,149600000.0
2009-02-02 06:15:00,1.4356,1.43625,1.4355,1.436,158000000.0
2009-02-02 06:20:00,1.436,1.4363,1.43565,1.43575,184700000.0
2009-02-02 06:25:00,1.43575,1.43585,1.435,1.435,192000000.0
2009-02-02 06:30:00,1.435,1.43545,1.4347,1.43515,341400000.0
2009-02-02 06:35:00,1.4352,1.4355,1.4351,1.4351,356000000.0
2009-02-02 06:40:00,1.43493,1.43615,1.43493,1.4361,426200000.0
2009-02-02 06:45:00,1.43615,1.4369,1.43615,1.4368,470800000.0
2009-02-02 06:50:00,1.4368,1.43765,1.4368,1.4375,757400000.0
2009-02-02 06:55:00,1.4375,1.43885,1.43735,1.43795,711400000.0
2009-02-02 07:00:00,1.43795,1.43815,1.4375,1.4375,746400000.0
2009-02-02 07:05:00,1.43765,1.4377,1.4366,1.4372,604600000.0
2009-02-02 07:10:00,1.4372,1.43835,1.4371,1.438,406200000.0
2009-02-02 07:15:00,1.438,1.4402,1.438,1.4398,800400000.0
2009-02-02 07:20:00,1.4395,1.4403,1.43935,1.4395,760200000.0
2009-02-02 07:25:00,1.4395,1.44015,1.4392,1.4395,738000000.0
2009-02-02 07:30:00,1.43945,1.442,1.43925,1.44125,753800000.0
2009-02-02 07:35:00,1.4411,1.44125,1.44015,1.4408,408400000.0
2009-02-02 07:40:00,1.44085,1.4421,1.44025,1.4417,853200000.0
2009-02-02 07:45:00,1.4417,1.4417,1.4406,1.4414,580600000.0
2009-02-02 07:50:00,1.4414,1.4415,1.44065,1.44135,509200000.0
2009-02-02 07:55:00,1.44135,1.44145,1.4406,1.44085,657600000.0
2009-02-02 08:00:00,1.44085,1.44085,1.43965,1.43965,727700000.0
2009-02-02 08:05:00,1.4396,1.4396,1.4376,1.43825,852520000.0
2009-02-02 08:10:00,1.43825,1.43825,1.43635,1.43785,327200000.0
2009-02-02 08:15:00,1.43785,1.4382,1.4367,1.43685,343600000.0
2009-02-02 08:20:00,1.4369,1.4374,1.43615,1.4374,427800000.0
2009-02-02 08:25:00,1.4374,1.43835,1.43715,1.43825,475000000.0
2009-02-02 08:30:00,1.43825,1.43955,1.438,1.4387,414320000.0
2009-02-02 08:35:00,1.4387,1.4389,1.4378,1.4378,446400000.0
2009-02-02 08:40:00,1.43785,1.43785,1.43675,1.4372,320400000.0
2009-02-02 08:45:00,1.4372,1.4376,1.4355,1.43565,595000001.0
2009-02-02 08:50:00,1.43565,1.4363,1.43375,1.4342,445000000.0
2009-02-02 08:55:00,1.4342,1.4347,1.4323,1.43255,1065200000.0
2009-02-02 09:00:00,1.4327,1.43335,1.43165,1.43215,983619998.0
2009-02-02 09:05:00,1.43215,1.43435,1.432,1.43435,761000000.0
2009-02-02 09:10:00,1.4344,1.4344,1.4323,1.4323,1245260000.0
2009-02-02 09:15:00,1.4324,1.4325,1.43085,1.43115,1337580000.0
2009-02-02 09:20:00,1.4311,1.43145,1.42985,1.4314,891200000.0
2009-02-02 09:25:00,1.4314,1.43245,1.4312,1.4317,576600000.0
2009-02-02 09:30:00,1.43165,1.4328,1.4315,1.4326,518000000.0
2009-02-02 09:35:00,1.4326,1.43275,1.43245,1.43255,588600000.0
2009-02-02 09:40:00,1.4326,1.4327,1.4311,1.4311,591000000.0
2009-02-02 09:45:00,1.43105,1.4312,1.43015,1.4307,883200000.0
2009-02-02 09:50:00,1.4307,1.4313,1.43065,1.431,768000000.0
2009-02-02 09:55:00,1.431,1.43115,1.42825,1.42825,1528350000.0
2009-02-02 10:00:00,1.4282,1.4283,1.4261,1.4268,1912000000.0
2009-02-02 10:05:00,1.4268,1.42745,1.4265,1.42695,1501500000.0
2009-02-02 10:10:00,1.427,1.4277,1.42365,1.42505,1494800001.0
2009-02-02 10:15:00,1.4251,1.4251,1.4244,1.42455,993200000.0
2009-02-02 10:20:00,1.42455,1.42505,1.4244,1.42505,847400000.0
2009-02-02 10:25:00,1.425,1.42815,1.42485,1.42735,1606600001.0
2009-02-02 10:30:00,1.42735,1.42735,1.42515,1.42535,868600000.0
2009-02-02 10:35:00,1.4253,1.42535,1.42345,1.42405,872600000.0
2009-02-02 10:40:00,1.42405,1.4252,1.4233,1.4246,1346100000.0
2009-02-02 10:45:00,1.42455,1.4265,1.42405,1.4245,1053400000.0
2009-02-02 10:50:00,1.4245,1.42595,1.42315,1.4259,1031100000.0
2009-02-02 10:55:00,1.4259,1.4284,1.42455,1.4283,1718400000.0
2009-02-02 11:00:00,1.4285,1.42875,1.4245,1.4249,2045800000.0
2009-02-02 11:05:00,1.42505,1.42555,1.4226,1.42285,2060800001.0
2009-02-02 11:10:00,1.42285,1.425,1.4227,1.4244,1591200000.0
2009-02-02 11:15:00,1.42445,1.4248,1.4222,1.42325,1724500003.0
2009-02-02 11:20:00,1.4234,1.4238,1.42205,1.42205,1571600000.0
2009-02-02 11:25:00,1.42205,1.42465,1.42205,1.42465,1662760000.0
2009-02-02 11:30:00,1.4246,1.4261,1.4205,1.42075,2013060000.0
2009-02-02 11:35:00,1.4207,1.4219,1.4207,1.4218,1720900001.0
2009-02-02 11:40:00,1.42185,1.42215,1.41935,1.41935,1726300001.0
2009-02-02 11:45:00,1.41935,1.4205,1.41935,1.42015,1772440000.0
2009-02-02 11:50:00,1.41995,1.42015,1.41835,1.4194,1542840003.0
2009-02-02 11:55:00,1.4194,1.41995,1.4188,1.41935,1619880001.0
2009-02-02 12:00:00,1.41935,1.41975,1.4188,1.4197,2104240002.0
2009-02-02 12:05:00,1.4197,1.4225,1.41965,1.4225,2458080001.0
2009-02-02 12:10:00,1.4224,1.42375,1.42225,1.4224,2387500001.0
2009-02-02 12:15:00,1.4224,1.42445,1.42215,1.4235,1786740000.0
2009-02-02 12:20:00,1.4235,1.4246,1.4235,1.42405,2077500003.0
2009-02-02 12:25:00,1.424,1.424,1.42195,1.42395,2747100000.0
2009-02-02 12:30:00,1.42395,1.42395,1.41995,1.42215,1886799999.0
2009-02-02 12:35:00,1.42215,1.4231,1.4219,1.42205,1490800000.0
2009-02-02 12:40:00,1.4221,1.42245,1.42085,1.4213,1668999998.0
2009-02-02 12:45:00,1.4212,1.42335,1.42075,1.42315,1673400000.0
2009-02-02 12:50:00,1.42325,1.42505,1.42235,1.4241,1424000000.0
2009-02-02 12:55:00,1.424,1.4248,1.42295,1.4232,1283099999.0
2009-02-02 13:00:00,1.4232,1.4235,1.423,1.4231,1199800000.0
2009-02-02 13:05:00,1.4232,1.4234,1.4212,1.42275,3015400000.0
2009-02-02 13:10:00,1.42275,1.423,1.42175,1.4218,1365600000.0
2009-02-02 13:15:00,1.4219,1.42295,1.4216,1.42225,965699999.0
2009-02-02 13:20:00,1.42225,1.4231,1.42215,1.42265,1694600000.0
2009-02-02 13:25:00,1.4227,1.4241,1.4225,1.4237,1213600001.0
2009-02-02 13:30:00,1.42365,1.42445,1.42295,1.4233,2777499998.0
2009-02-02 13:35:00,1.4233,1.42335,1.4185,1.41905,2085399999.0
2009-02-02 13:40:00,1.41905,1.41965,1.41695,1.41755,1761599999.0
2009-02-02 13:45:00,1.4176,1.41775,1.4159,1.41655,1811690001.0
2009-02-02 13:50:00,1.41655,1.417,1.41555,1.41645,1276700000.0
2009-02-02 13:55:00,1.41635,1.41685,1.41275,1.4131,1278100000.0
2009-02-02 14:00:00,1.41305,1.41405,1.41115,1.4115,1826300000.0
2009-02-02 14:05:00,1.4114,1.41275,1.40975,1.4104,1349300001.0
2009-02-02 14:10:00,1.41045,1.411,1.40945,1.4104,1406500000.0
2009-02-02 14:15:00,1.41035,1.41035,1.40675,1.4078,1456000000.0
2009-02-02 14:20:00,1.40775,1.4095,1.40775,1.4084,1121800000.0
2009-02-02 14:25:00,1.4084,1.40855,1.40515,1.40585,1216800000.0
2009-02-02 14:30:00,1.40585,1.40785,1.4057,1.40775,791700000.0
2009-02-02 14:35:00,1.40775,1.40975,1.4077,1.4097,1543500000.0
2009-02-02 14:40:00,1.40965,1.40975,1.40705,1.4078,789460000.0
2009-02-02 14:45:00,1.4079,1.4081,1.4074,1.40785,953440000.0
2009-02-02 14:50:00,1.40785,1.40985,1.4078,1.4095,1214899999.0
2009-02-02 14:55:00,1.40975,1.41005,1.4078,1.41005,922760000.0
2009-02-02 15:00:00,1.41005,1.41295,1.40975,1.41225,1883780001.0
2009-02-02 15:05:00,1.41255,1.4135,1.4118,1.4135,1813909999.0
2009-02-02 15:10:00,1.41345,1.41365,1.4124,1.4125,1446710002.0
2009-02-02 15:15:00,1.4125,1.41265,1.40775,1.409,1840800002.0
2009-02-02 15:20:00,1.4091,1.4117,1.4091,1.41165,1836410001.0
2009-02-02 15:25:00,1.41165,1.4119,1.41015,1.4107,1605840000.0
2009-02-02 15:30:00,1.41065,1.4121,1.40965,1.4118,1607430000.0
2009-02-02 15:35:00,1.4119,1.4124,1.41135,1.41225,1362535001.0
2009-02-02 15:40:00,1.41225,1.41235,1.41075,1.41075,1637825001.0
2009-02-02 15:45:00,1.4108,1.41095,1.40755,1.4086,1651000001.0
2009-02-02 15:50:00,1.4086,1.4115,1.4076,1.4115,1675600000.0
2009-02-02 15:55:00,1.41155,1.41235,1.41085,1.41115,1682550000.0
2009-02-02 16:00:00,1.4111,1.4123,1.41105,1.4121,951300000.0
2009-02-02 16:05:00,1.41205,1.4121,1.411,1.41185,956100000.0
2009-02-02 16:10:00,1.41185,1.41215,1.41105,1.41175,781600000.0
2009-02-02 16:15:00,1.4118,1.4126,1.4114,1.4121,1132050000.0
2009-02-02 16:20:00,1.4121,1.41275,1.4112,1.4127,1634519999.0
2009-02-02 16:25:00,1.4127,1.41555,1.4125,1.4145,1223700001.0
2009-02-02 16:30:00,1.41455,1.4151,1.41415,1.4147,1042800000.0
2009-02-02 16:35:00,1.4147,1.4169,1.4147,1.4165,1199020001.0
2009-02-02 16:40:00,1.41645,1.4165,1.4147,1.4147,1272000000.0
2009-02-02 16:45:00,1.4147,1.4161,1.41445,1.41515,1116000000.0
2009-02-02 16:50:00,1.41515,1.4154,1.41305,1.41355,1372800000.0
2009-02-02 16:55:00,1.41355,1.41445,1.41295,1.414,1178199999.0
2009-02-02 17:00:00,1.41415,1.41595,1.41375,1.4151,1675500000.0
2009-02-02 17:05:00,1.41515,1.4213,1.41425,1.4196,1853299999.0
2009-02-02 17:10:00,1.41975,1.4206,1.41855,1.41975,1865400001.0
2009-02-02 17:15:00,1.41985,1.4219,1.4198,1.4213,1949895000.0
2009-02-02 17:20:00,1.4213,1.4224,1.4205,1.42065,1777900000.0
2009-02-02 17:25:00,1.42065,1.42195,1.41955,1.42015,1345900001.0
2009-02-02 17:30:00,1.42015,1.42025,1.4182,1.41885,1365400000.0
2009-02-02 17:35:00,1.41885,1.41985,1.41815,1.4186,1293999999.0
2009-02-02 17:40:00,1.4186,1.41935,1.4156,1.41585,1300900000.0
2009-02-02 17:45:00,1.416,1.4165,1.41545,1.41565,1337100000.0
2009-02-02 17:50:00,1.41565,1.41665,1.41555,1.4157,1549800000.0
2009-02-02 17:55:00,1.4157,1.41685,1.41555,1.41615,1175320000.0
2009-02-02 18:00:00,1.41615,1.41765,1.41605,1.41765,819200000.0
2009-02-02 18:05:00,1.4177,1.4189,1.41575,1.4158,957100000.0
2009-02-02 18:10:00,1.4159,1.4194,1.41585,1.4194,1332000000.0
2009-02-02 18:15:00,1.41935,1.4201,1.4176,1.4187,1258600000.0
2009-02-02 18:20:00,1.41875,1.41935,1.41725,1.418,684500001.0
2009-02-02 18:25:00,1.41795,1.41875,1.41795,1.41805,469700000.0
2009-02-02 18:30:00,1.41795,1.41865,1.41785,1.4184,635000000.0
2009-02-02 18:35:00,1.41835,1.41865,1.4175,1.4176,621500000.0
2009-02-02 18:40:00,1.4176,1.4179,1.41675,1.41765,722000000.0
2009-02-02 18:45:00,1.41785,1.4201,1.41765,1.4194,756600001.0
2009-02-02 18:50:00,1.41925,1.42135,1.4191,1.42135,661500000.0
2009-02-02 18:55:00,1.42135,1.42315,1.42105,1.42255,1134400001.0
2009-02-02 19:00:00,1.42255,1.4242,1.42215,1.42255,1212799999.0
2009-02-02 19:05:00,1.42255,1.4228,1.42075,1.4213,1125300000.0
2009-02-02 19:10:00,1.4213,1.42165,1.4207,1.42085,477900000.0
2009-02-02 19:15:00,1.42085,1.4218,1.4207,1.4218,506000000.0
2009-02-02 19:20:00,1.42185,1.4223,1.42155,1.42225,509000000.0
2009-02-02 19:25:00,1.42225,1.42385,1.42225,1.4238,709900000.0
2009-02-02 19:30:00,1.4238,1.4279,1.42325,1.42745,1256200000.0
2009-02-02 19:35:00,1.42745,1.42885,1.42735,1.4288,1186799999.0
2009-02-02 19:40:00,1.429,1.42955,1.4266,1.4279,1240000000.0
2009-02-02 19:45:00,1.42795,1.4294,1.42795,1.42835,1548600000.0
2009-02-02 19:50:00,1.42835,1.42855,1.42745,1.42755,1042400000.0
2009-02-02 19:55:00,1.42755,1.42815,1.42545,1.42545,1242300000.0
2009-02-02 20:00:00,1.42545,1.4278,1.42475,1.42665,940800000.0
2009-02-02 20:05:00,1.4266,1.42735,1.4258,1.4265,919440000.0
2009-02-02 20:10:00,1.42645,1.4274,1.42585,1.4266,628900000.0
2009-02-02 20:15:00,1.4266,1.4273,1.42585,1.427,1071600000.0
2009-02-02 20:20:00,1.427,1.42735,1.4261,1.42635,734700000.0
2009-02-02 20:25:00,1.42635,1.4266,1.4254,1.4257,1094400000.0
2009-02-02 20:30:00,1.4257,1.4269,1.4251,1.4258,1242350000.0
2009-02-02 20:35:00,1.42595,1.42755,1.42595,1.4275,688600000.0
2009-02-02 20:40:00,1.4275,1.4282,1.4272,1.4277,1381899999.0
2009-02-02 20:45:00,1.42765,1.42775,1.4254,1.42565,969200000.0
2009-02-02 20:50:00,1.42565,1.42565,1.4227,1.423,1208400000.0
2009-02-02 20:55:00,1.42305,1.4247,1.423,1.4237,906000000.0
2009-02-02 21:00:00,1.4237,1.4253,1.42365,1.425,1041300000.0
2009-02-02 21:05:00,1.425,1.4264,1.425,1.42615,1132000000.0
2009-02-02 21:10:00,1.42615,1.42765,1.42615,1.4274,546000000.0
2009-02-02 21:15:00,1.42745,1.42745,1.42625,1.427,770800000.0
2009-02-02 21:20:00,1.427,1.4281,1.42485,1.42615,1378400000.0
2009-02-02 21:25:00,1.4262,1.4266,1.42565,1.42645,1087900000.0
2009-02-02 21:30:00,1.42645,1.42675,1.42615,1.42625,844700000.0
2009-02-02 21:35:00,1.42635,1.42675,1.42585,1.4259,782600000.0
2009-02-02 21:40:00,1.4259,1.4269,1.4257,1.4269,502200000.0
2009-02-02 21:45:00,1.4269,1.4272,1.4258,1.42605,914800000.0
2009-02-02 21:50:00,1.4262,1.4271,1.42585,1.427,1304200000.0
2009-02-02 21:55:00,1.427,1.4273,1.4268,1.427,555000000.0
2009-02-02 22:00:00,1.427,1.427,1.4252,1.4264,858200000.0
2009-02-02 22:05:00,1.4264,1.4269,1.42625,1.4267,497200000.0
2009-02-02 22:10:00,1.4267,1.4272,1.42635,1.4271,577600000.0
2009-02-02 22:15:00,1.4271,1.4272,1.426,1.42635,534200000.0
2009-02-02 22:20:00,1.42635,1.42705,1.42605,1.4266,199600000.0
2009-02-02 22:25:00,1.42665,1.42675,1.42615,1.42615,221400000.0
2009-02-02 22:30:00,1.42615,1.42685,1.42615,1.42665,471400000.0
2009-02-02 22:35:00,1.42665,1.42745,1.42655,1.42685,350200000.0
2009-02-02 22:40:00,1.42685,1.42955,1.4266,1.4281,633900000.0
2009-02-02 22:45:00,1.4281,1.4282,1.42685,1.42685,192100000.0
2009-02-02 22:50:00,1.42685,1.4277,1.4268,1.42745,269100000.0
2009-02-02 22:55:00,1.42785,1.42845,1.4274,1.42775,205800000.0
2009-02-02 23:00:00,1.42775,1.42795,1.4266,1.42745,545800000.0
2009-02-02 23:05:00,1.42745,1.42765,1.42735,1.4275,105400000.0
2009-02-02 23:10:00,1.4275,1.42765,1.42735,1.42765,308600000.0
2009-02-02 23:15:00,1.4277,1.4282,1.42755,1.4276,164200000.0
2009-02-02 23:20:00,1.4276,1.4281,1.4274,1.42795,273600000.0
2009-02-02 23:25:00,1.42785,1.428,1.42755,1.42775,123400000.0
2009-02-02 23:30:00,1.42775,1.42775,1.42695,1.4272,104200000.0
2009-02-02 23:35:00,1.4272,1.4275,1.427,1.4271,241600000.0
2009-02-02 23:40:00,1.42705,1.4273,1.4269,1.42725,164000000.0
2009-02-02 23:45:00,1.4272,1.42835,1.4267,1.42815,222800000.0
2009-02-02 23:50:00,1.42805,1.42875,1.4277,1.4277,351200000.0
2009-02-02 23:55:00,1.42765,1.42765,1.42615,1.42635,259800000.0
2009-02-03 00:00:00,1.42635,1.427,1.4255,1.42575,267300000.0
2009-02-03 00:05:00,1.42575,1.42595,1.425,1.4254,336200000.0
2009-02-03 00:10:00,1.42545,1.4256,1.425,1.4251,118400000.0
2009-02-03 00:15:00,1.4251,1.4253,1.4251,1.4251,101800000.0
2009-02-03 00:20:00,1.4251,1.4251,1.4243,1.4243,136600000.0
2009-02-03 00:25:00,1.4245,1.4249,1.42425,1.4248,215200000.0
2009-02-03 00:30:00,1.42515,1.42515,1.4241,1.4247,332400001.0
2009-02-03 00:35:00,1.4247,1.4247,1.42385,1.42412,530900000.0
2009-02-03 00:40:00,1.4244,1.4247,1.42395,1.42395,270200000.0
2009-02-03 00:45:00,1.42395,1.42395,1.4228,1.4229,593999999.0
2009-02-03 00:50:00,1.4229,1.4229,1.42228,1.4228,270400000.0
2009-02-03 00:55:00,1.4228,1.4231,1.4227,1.423,108200000.0
2009-02-03 01:00:00,1.4231,1.4232,1.42255,1.4226,565800000.0
2009-02-03 01:05:00,1.4226,1.4229,1.4223,1.4223,572799999.0
2009-02-03 01:10:00,1.42235,1.4225,1.42215,1.4223,512200000.0
2009-02-03 01:15:00,1.4223,1.4224,1.42173,1.42205,152600000.0
2009-02-03 01:20:00,1.4222,1.4223,1.42065,1.421,231200000.0
2009-02-03 01:25:00,1.421,1.421,1.4204,1.4206,210600000.0
2009-02-03 01:30:00,1.4207,1.4225,1.4206,1.42205,696600000.0
2009-02-03 01:35:00,1.42215,1.42265,1.42195,1.42225,231600000.0
2009-02-03 01:40:00,1.42255,1.42265,1.42145,1.42165,211600000.0
2009-02-03 01:45:00,1.42165,1.4219,1.421,1.42165,357000000.0
2009-02-03 01:50:00,1.42165,1.42195,1.42105,1.42105,528400000.0
2009-02-03 01:55:00,1.421,1.421,1.41995,1.42025,746200000.0
2009-02-03 02:00:00,1.42025,1.42115,1.42,1.42,829100000.0
2009-02-03 02:05:00,1.42,1.42165,1.4197,1.4211,655800000.0
2009-02-03 02:10:00,1.4212,1.4212,1.4205,1.4207,386400000.0
2009-02-03 02:15:00,1.4207,1.4211,1.42045,1.4211,81400000.0
2009-02-03 02:20:00,1.42135,1.4233,1.42135,1.4226,412200000.0
2009-02-03 02:25:00,1.42285,1.42305,1.4224,1.4227,296000000.0
2009-02-03 02:30:00,1.42255,1.4238,1.4224,1.42325,675600000.0
2009-02-03 02:35:00,1.4232,1.4236,1.42235,1.4228,366400000.0
2009-02-03 02:40:00,1.4228,1.4237,1.4228,1.42335,264600000.0
2009-02-03 02:45:00,1.42335,1.42335,1.423,1.4233,144000000.0
2009-02-03 02:50:00,1.4233,1.4233,1.4227,1.42295,395200000.0
2009-02-03 02:55:00,1.4228,1.42285,1.4214,1.4216,400600000.0
2009-02-03 03:00:00,1.4216,1.4218,1.42055,1.4215,326400000.0
2009-02-03 03:05:00,1.4216,1.4225,1.4216,1.4221,708800000.0
2009-02-03 03:10:00,1.42215,1.42365,1.422,1.42365,1007200000.0
2009-02-03 03:15:00,1.42365,1.42435,1.42295,1.42415,802400000.0
2009-02-03 03:20:00,1.4242,1.42555,1.42355,1.42405,776600000.0
2009-02-03 03:25:00,1.4243,1.4257,1.42415,1.42525,706100000.0
2009-02-03 03:30:00,1.42535,1.42545,1.4234,1.4234,724200000.0
2009-02-03 03:35:00,1.42355,1.42405,1.4234,1.42385,740000000.0
2009-02-03 03:40:00,1.42375,1.424,1.42325,1.42355,651200000.0
2009-02-03 03:45:00,1.4235,1.424,1.4221,1.423,645400000.0
2009-02-03 03:50:00,1.4228,1.4231,1.42215,1.4222,466440000.0
2009-02-03 03:55:00,1.4222,1.42225,1.422,1.42205,242800000.0
2009-02-03 04:00:00,1.42205,1.42215,1.42095,1.42095,192800001.0
2009-02-03 04:05:00,1.421,1.42145,1.41845,1.4191,1010960000.0
2009-02-03 04:10:00,1.4191,1.4208,1.41895,1.4206,815000000.0
2009-02-03 04:15:00,1.4206,1.4244,1.4206,1.4244,915140005.0
2009-02-03 04:20:00,1.4246,1.42575,1.42155,1.4225,838800000.0
2009-02-03 04:25:00,1.42245,1.42295,1.42185,1.4227,594200000.0
2009-02-03 04:30:00,1.4227,1.42385,1.42155,1.42155,980700000.0
2009-02-03 04:35:00,1.42165,1.42165,1.4209,1.4212,559000000.0
2009-02-03 04:40:00,1.4212,1.4234,1.4212,1.4226,772200000.0
2009-02-03 04:45:00,1.4225,1.4231,1.42225,1.42225,319000000.0
2009-02-03 04:50:00,1.42225,1.42225,1.42125,1.42165,382600000.0
2009-02-03 04:55:00,1.42165,1.4218,1.42075,1.4214,436400000.0
2009-02-03 05:00:00,1.42155,1.4222,1.4208,1.4221,742400000.0
2009-02-03 05:05:00,1.422,1.4224,1.42195,1.42215,781600000.0
2009-02-03 05:10:00,1.42215,1.4227,1.42165,1.42195,293800000.0
2009-02-03 05:15:00,1.4219,1.4224,1.42175,1.4223,70600000.0
2009-02-03 05:20:00,1.42235,1.42265,1.42205,1.4223,177400000.0
2009-02-03 05:25:00,1.4222,1.4225,1.4215,1.42155,155600000.0
2009-02-03 05:30:00,1.42165,1.4244,1.42165,1.42415,525200000.0
2009-02-03 05:35:00,1.42415,1.42435,1.4232,1.42415,620600000.0
2009-02-03 05:40:00,1.42415,1.4257,1.42355,1.4257,854600000.0
2009-02-03 05:45:00,1.4257,1.4264,1.42445,1.4252,895000000.0
2009-02-03 05:50:00,1.4256,1.4263,1.425,1.42515,901400000.0
2009-02-03 05:55:00,1.42505,1.42695,1.42505,1.42655,900600001.0
2009-02-03 06:00:00,1.42645,1.4269,1.424,1.42485,615800000.0
2009-02-03 06:05:00,1.42485,1.4253,1.42415,1.425,686800000.0
2009-02-03 06:10:00,1.425,1.425,1.4206,1.42075,1274640000.0
2009-02-03 06:15:00,1.4208,1.4227,1.42075,1.42235,1252020000.0
2009-02-03 06:20:00,1.42245,1.4233,1.42225,1.4229,520000000.0
2009-02-03 06:25:00,1.4229,1.42305,1.42205,1.42275,822690000.0
2009-02-03 06:30:00,1.4227,1.4248,1.42265,1.4245,682240000.0
2009-02-03 06:35:00,1.4245,1.42485,1.4233,1.4242,822800000.0
2009-02-03 06:40:00,1.4241,1.4245,1.4235,1.4239,316400000.0
2009-02-03 06:45:00,1.4239,1.4242,1.42375,1.42395,383500000.0
2009-02-03 06:50:00,1.42395,1.4241,1.423,1.42345,424900000.0
2009-02-03 06:55:00,1.4233,1.4235,1.4233,1.42345,207800000.0
2009-02-03 07:00:00,1.42345,1.42375,1.42315,1.42345,292000000.0
2009-02-03 07:05:00,1.4234,1.4235,1.42295,1.4231,227600000.0
2009-02-03 07:10:00,1.4231,1.42425,1.42295,1.42395,344600000.0
2009-02-03 07:15:00,1.4238,1.4244,1.42355,1.4241,380800000.0
2009-02-03 07:20:00,1.4241,1.42415,1.42368,1.42415,401200000.0
2009-02-03 07:25:00,1.42405,1.42405,1.4217,1.42225,286600000.0
2009-02-03 07:30:00,1.42215,1.42275,1.41955,1.41955,678200000.0
2009-02-03 07:35:00,1.41975,1.4205,1.4195,1.4196,561100000.0
2009-02-03 07:40:00,1.41975,1.4208,1.41925,1.42065,713000000.0
2009-02-03 07:45:00,1.4206,1.4207,1.41945,1.4198,358000000.0
2009-02-03 07:50:00,1.4198,1.4205,1.41875,1.4188,639500000.0
2009-02-03 07:55:00,1.41875,1.4191,1.4173,1.4189,983800000.0
2009-02-03 08:00:00,1.4189,1.42045,1.4188,1.42035,337800000.0
2009-02-03 08:05:00,1.42035,1.42035,1.41975,1.4203,88000000.0
2009-02-03 08:10:00,1.42035,1.42035,1.4199,1.4202,469800000.0
2009-02-03 08:15:00,1.4202,1.4202,1.4198,1.4198,78600000.0
2009-02-03 08:20:00,1.4199,1.42,1.4197,1.41975,59600000.0
2009-02-03 08:25:00,1.41975,1.4199,1.41965,1.41975,100600000.0
2009-02-03 08:30:00,1.41975,1.42005,1.4184,1.41875,436000000.0
2009-02-03 08:35:00,1.41875,1.41955,1.41685,1.41695,385600000.0
2009-02-03 08:40:00,1.41695,1.4191,1.41685,1.4189,683600000.0
2009-02-03 08:45:00,1.419,1.4192,1.41865,1.4187,378000000.0
2009-02-03 08:50:00,1.4187,1.4188,1.41715,1.41775,940600000.0
2009-02-03 08:55:00,1.41795,1.41905,1.41715,1.41755,535200000.0
2009-02-03 09:00:00,1.41765,1.4187,1.4169,1.4171,588000000.0
2009-02-03 09:05:00,1.4171,1.4196,1.4171,1.4196,389800000.0
2009-02-03 09:10:00,1.4197,1.4209,1.4188,1.4191,963599999.0
2009-02-03 09:15:00,1.4192,1.41955,1.41745,1.41805,669000000.0
2009-02-03 09:20:00,1.41805,1.4192,1.41785,1.4186,595900000.0
2009-02-03 09:25:00,1.4186,1.4193,1.4183,1.4188,576700000.0
2009-02-03 09:30:00,1.4188,1.42015,1.4176,1.42015,465600000.0
2009-02-03 09:35:00,1.4202,1.4204,1.419,1.4192,766800000.0
2009-02-03 09:40:00,1.4192,1.42025,1.4192,1.4202,512400000.0
2009-02-03 09:45:00,1.42025,1.42365,1.42025,1.4233,913380000.0
2009-02-03 09:50:00,1.4233,1.4246,1.4232,1.4246,1105600001.0
2009-02-03 09:55:00,1.4246,1.4259,1.4245,1.42485,1280999999.0
2009-02-03 10:00:00,1.4249,1.4249,1.42345,1.42375,1415200001.0
2009-02-03 10:05:00,1.42375,1.4267,1.4236,1.42535,1438200000.0
2009-02-03 10:10:00,1.42545,1.42715,1.4252,1.42655,1393700000.0
2009-02-03 10:15:00,1.42655,1.42685,1.42575,1.42575,979000001.0
2009-02-03 10:20:00,1.42575,1.42575,1.42365,1.42505,1561600001.0
2009-02-03 10:25:00,1.42505,1.4252,1.42465,1.42515,1049700004.0
2009-02-03 10:30:00,1.42515,1.42545,1.42455,1.4253,1075300000.0
2009-02-03 10:35:00,1.4253,1.4267,1.4249,1.42655,1259400000.0
2009-02-03 10:40:00,1.4265,1.42685,1.4253,1.4263,1841999999.0
2009-02-03 10:45:00,1.4263,1.4268,1.4256,1.4265,1183000001.0
2009-02-03 10:50:00,1.4265,1.4265,1.42265,1.4229,1509799999.0
2009-02-03 10:55:00,1.4228,1.4252,1.4228,1.4248,2103899997.0
2009-02-03 11:00:00,1.4248,1.4252,1.424,1.42425,1351600003.0
2009-02-03 11:05:00,1.42425,1.4243,1.4231,1.4231,965780002.0
2009-02-03 11:10:00,1.4232,1.4232,1.42155,1.42175,1653000002.0
2009-02-03 11:15:00,1.42175,1.4234,1.42135,1.42335,1677699998.0
2009-02-03 11:20:00,1.42335,1.42385,1.42215,1.42215,990599999.0
2009-02-03 11:25:00,1.42225,1.42225,1.421,1.42205,1474089996.0
2009-02-03 11:30:00,1.42205,1.42275,1.42025,1.42065,1703600000.0
2009-02-03 11:35:00,1.42065,1.4207,1.41975,1.42025,982644998.0
2009-02-03 11:40:00,1.42025,1.4222,1.42025,1.42205,1753279992.0
2009-02-03 11:45:00,1.42215,1.4228,1.42145,1.4228,1007400000.0
2009-02-03 11:50:00,1.4228,1.4228,1.4204,1.4205,1973189996.0
2009-02-03 11:55:00,1.4206,1.42145,1.42025,1.4208,1126800000.0
2009-02-03 12:00:00,1.4208,1.42135,1.4185,1.41865,1586599999.0
2009-02-03 12:05:00,1.41855,1.41885,1.41695,1.41755,1721800000.0
2009-02-03 12:10:00,1.41755,1.41775,1.41535,1.4165,1557439976.0
2009-02-03 12:15:00,1.4165,1.41805,1.4165,1.4174,1096600000.0
2009-02-03 12:20:00,1.4174,1.41805,1.4172,1.41765,1432400000.0
2009-02-03 12:25:00,1.41765,1.41815,1.41615,1.41745,1926899999.0
2009-02-03 12:30:00,1.41745,1.41825,1.41645,1.41755,1557400000.0
2009-02-03 12:35:00,1.41755,1.41785,1.4173,1.4177,776000000.0
2009-02-03 12:40:00,1.41775,1.41975,1.41755,1.4192,1076400001.0
2009-02-03 12:45:00,1.4192,1.4204,1.4189,1.4195,1965999998.0
2009-02-03 12:50:00,1.4195,1.42005,1.4177,1.41795,1490299999.0
2009-02-03 12:55:00,1.41795,1.42105,1.41755,1.42075,1416499999.0
2009-02-03 13:00:00,1.42075,1.42085,1.41975,1.4199,1416300000.0
2009-02-03 13:05:00,1.4198,1.42005,1.41845,1.41875,1015400000.0
2009-02-03 13:10:00,1.4187,1.41915,1.4176,1.41905,1410699997.0
2009-02-03 13:15:00,1.41905,1.4228,1.41905,1.4226,1322599999.0
2009-02-03 13:20:00,1.4226,1.42385,1.42155,1.4216,1580600000.0
2009-02-03 13:25:00,1.4216,1.4233,1.42125,1.42165,1651100001.0
2009-02-03 13:30:00,1.42165,1.4225,1.4203,1.42105,1366299999.0
2009-02-03 13:35:00,1.4211,1.4221,1.42075,1.4213,848600001.0
2009-02-03 13:40:00,1.42135,1.4218,1.42045,1.4205,800200000.0
2009-02-03 13:45:00,1.4205,1.42095,1.41885,1.42,1489600000.0
2009-02-03 13:50:00,1.41995,1.42325,1.41995,1.4228,1482600000.0
2009-02-03 13:55:00,1.42295,1.42455,1.42135,1.4244,1320500001.0
2009-02-03 14:00:00,1.42435,1.42565,1.42425,1.4251,2177400000.0
2009-02-03 14:05:00,1.4252,1.42545,1.4232,1.4232,1354700001.0
2009-02-03 14:10:00,1.4232,1.4244,1.423,1.42325,1218200000.0
2009-02-03 14:15:00,1.42325,1.42545,1.42325,1.425,1242399999.0
2009-02-03 14:20:00,1.425,1.4257,1.42465,1.4248,1399200001.0
2009-02-03 14:25:00,1.42485,1.42625,1.4241,1.42605,1625000005.0
2009-02-03 14:30:00,1.42605,1.4278,1.42575,1.427,1537299999.0
2009-02-03 14:35:00,1.427,1.4276,1.42635,1.42665,1376400000.0
2009-02-03 14:40:00,1.42665,1.42665,1.42415,1.42425,1296300000.0
2009-02-03 14:45:00,1.4243,1.42505,1.4234,1.42345,605200000.0
2009-02-03 14:50:00,1.4235,1.4236,1.42325,1.4233,831900000.0
2009-02-03 14:55:00,1.4233,1.4238,1.42265,1.42355,1077800002.0
2009-02-03 15:00:00,1.42355,1.42385,1.42315,1.4236,871000000.0
2009-02-03 15:05:00,1.4236,1.4236,1.4227,1.4232,1004400000.0
2009-02-03 15:10:00,1.42325,1.42385,1.42275,1.4231,880600001.0
2009-02-03 15:15:00,1.4229,1.42295,1.4216,1.42165,1274000002.0
2009-02-03 15:20:00,1.42165,1.4222,1.4204,1.4205,1249000000.0
2009-02-03 15:25:00,1.42045,1.421,1.4186,1.4197,2167800002.0
2009-02-03 15:30:00,1.41965,1.42085,1.41895,1.42045,1610300001.0
2009-02-03 15:35:00,1.42055,1.4214,1.42025,1.4203,2191699998.0
2009-02-03 15:40:00,1.4203,1.4218,1.4192,1.4205,2484600001.0
2009-02-03 15:45:00,1.42055,1.42155,1.41925,1.42085,2236100003.0
2009-02-03 15:50:00,1.4209,1.42135,1.41925,1.41925,1523300000.0
2009-02-03 15:55:00,1.41935,1.4204,1.418,1.41825,2302699999.0
2009-02-03 16:00:00,1.4184,1.42245,1.4184,1.4224,1797000000.0
2009-02-03 16:05:00,1.4226,1.4238,1.4223,1.42265,1772799997.0
2009-02-03 16:10:00,1.4226,1.4258,1.4226,1.42575,1524900000.0
2009-02-03 16:15:00,1.4258,1.43185,1.4254,1.43035,1908100002.0
2009-02-03 16:20:00,1.43035,1.43325,1.43015,1.4303,2174140003.0
2009-02-03 16:25:00,1.4303,1.43465,1.4303,1.4333,2244299998.0
2009-02-03 16:30:00,1.43325,1.43465,1.4332,1.4332,2118599999.0
2009-02-03 16:35:00,1.4333,1.43355,1.4323,1.43305,1878200000.0
2009-02-03 16:40:00,1.43305,1.4334,1.4322,1.43225,1782300001.0
2009-02-03 16:45:00,1.43225,1.43235,1.43015,1.4307,1739400000.0
2009-02-03 16:50:00,1.4307,1.43235,1.4302,1.4316,1714500003.0
2009-02-03 16:55:00,1.4318,1.4327,1.43065,1.43155,1760500000.0
2009-02-03 17:00:00,1.43155,1.4334,1.4315,1.4321,1319000000.0
2009-02-03 17:05:00,1.43215,1.43915,1.43215,1.43865,1849700000.0
2009-02-03 17:10:00,1.4388,1.4391,1.4372,1.43795,2241200007.0
2009-02-03 17:15:00,1.43785,1.4388,1.4366,1.43685,1689350001.0
2009-02-03 17:20:00,1.4368,1.43775,1.436,1.4372,1426800000.0
2009-02-03 17:25:00,1.4372,1.43785,1.4347,1.4347,1688300000.0
2009-02-03 17:30:00,1.4347,1.43595,1.43355,1.43515,1425700000.0
2009-02-03 17:35:00,1.4352,1.436,1.43425,1.43475,1056500000.0
2009-02-03 17:40:00,1.43465,1.43475,1.4336,1.4344,1662600000.0
2009-02-03 17:45:00,1.4344,1.4349,1.434,1.43455,1217200000.0
2009-02-03 17:50:00,1.43455,1.43455,1.43245,1.4329,1982400000.0
2009-02-03 17:55:00,1.4329,1.43555,1.4327,1.43525,2112199992.0
2009-02-03 18:00:00,1.4352,1.437,1.43495,1.43685,1857800004.0
2009-02-03 18:05:00,1.43675,1.43815,1.43675,1.43765,1518999999.0
2009-02-03 18:10:00,1.43765,1.43905,1.4375,1.43855,1844480000.0
2009-02-03 18:15:00,1.4386,1.44025,1.4384,1.44005,2162299994.0
2009-02-03 18:20:00,1.4402,1.44215,1.44015,1.4415,2892300002.0
2009-02-03 18:25:00,1.4414,1.44445,1.4407,1.4439,2089900000.0
2009-02-03 18:30:00,1.4439,1.44395,1.443,1.4433,1753099999.0
2009-02-03 18:35:00,1.4433,1.44335,1.4399,1.4403,1313999999.0
2009-02-03 18:40:00,1.44035,1.44035,1.4364,1.4378,1595900000.0
2009-02-03 18:45:00,1.4378,1.43905,1.43695,1.439,1154700000.0
2009-02-03 18:50:00,1.43895,1.4392,1.43795,1.4391,910800000.0
2009-02-03 18:55:00,1.4391,1.441,1.43855,1.4389,1233500000.0
2009-02-03 19:00:00,1.439,1.4408,1.439,1.4405,854600000.0
2009-02-03 19:05:00,1.44045,1.4408,1.4391,1.4393,1258200000.0
2009-02-03 19:10:00,1.4394,1.4394,1.43775,1.43825,950900000.0
2009-02-03 19:15:00,1.43825,1.4394,1.43775,1.4384,1288200002.0
2009-02-03 19:20:00,1.43845,1.4391,1.43775,1.43905,729000000.0
2009-02-03 19:25:00,1.43905,1.43995,1.43905,1.4394,1079200000.0
2009-02-03 19:30:00,1.4394,1.4405,1.4394,1.4402,462399999.0
2009-02-03 19:35:00,1.4402,1.4402,1.43545,1.4358,1239400001.0
2009-02-03 19:40:00,1.4358,1.4371,1.43535,1.43695,1335800000.0
2009-02-03 19:45:00,1.43695,1.43695,1.43525,1.43545,1026999999.0
2009-02-03 19:50:00,1.43545,1.4362,1.43345,1.43345,1392200003.0
2009-02-03 19:55:00,1.43345,1.4345,1.4327,1.4329,1502200002.0
2009-02-03 20:00:00,1.4329,1.4349,1.43275,1.43325,834199999.0
2009-02-03 20:05:00,1.43325,1.4341,1.43245,1.43335,1492600000.0
2009-02-03 20:10:00,1.43335,1.4348,1.43325,1.43475,1415800000.0
2009-02-03 20:15:00,1.43475,1.43675,1.43465,1.4361,1550500000.0
2009-02-03 20:20:00,1.4361,1.4364,1.4338,1.4338,865400000.0
2009-02-03 20:25:00,1.4338,1.4354,1.43285,1.43345,1032200000.0
2009-02-03 20:30:00,1.43345,1.4345,1.43285,1.43425,602000001.0
2009-02-03 20:35:00,1.43425,1.4351,1.4335,1.43465,1024100000.0
2009-02-03 20:40:00,1.4348,1.43655,1.4348,1.43655,762200000.0
2009-02-03 20:45:00,1.43655,1.43755,1.43635,1.43665,890100002.0
2009-02-03 20:50:00,1.43665,1.43665,1.43575,1.43635,568200000.0
2009-02-03 20:55:00,1.43635,1.43865,1.43635,1.43835,831100000.0
2009-02-03 21:00:00,1.43845,1.43855,1.4373,1.43745,543400000.0
2009-02-03 21:05:00,1.43755,1.43955,1.43755,1.43955,861000000.0
2009-02-03 21:10:00,1.43965,1.44135,1.43955,1.4404,1391400001.0
2009-02-03 21:15:00,1.4404,1.4418,1.44015,1.44155,988999999.0
2009-02-03 21:20:00,1.44155,1.4418,1.4401,1.44095,878600000.0
2009-02-03 21:25:00,1.44095,1.4416,1.44015,1.44085,1395000000.0
2009-02-03 21:30:00,1.44085,1.44155,1.44005,1.4411,1018400000.0
2009-02-03 21:35:00,1.44115,1.44365,1.44115,1.4433,1047600001.0
2009-02-03 21:40:00,1.44335,1.4439,1.44205,1.4433,1507799999.0
2009-02-03 21:45:00,1.44335,1.4435,1.44265,1.4432,1134000003.0
2009-02-03 21:50:00,1.4432,1.4439,1.443,1.4433,666200000.0
2009-02-03 21:55:00,1.4433,1.44345,1.44175,1.44175,978000000.0
2009-02-03 22:00:00,1.4419,1.44215,1.44155,1.442,755800000.0
2009-02-03 22:05:00,1.442,1.4428,1.4419,1.4428,718400000.0
2009-02-03 22:10:00,1.44285,1.4443,1.44255,1.444,1019000000.0
2009-02-03 22:15:00,1.44405,1.44405,1.44295,1.4436,539800000.0
2009-02-03 22:20:00,1.44365,1.44635,1.4435,1.4462,912000001.0
2009-02-03 22:25:00,1.44615,1.44745,1.4461,1.447,743000001.0
2009-02-03 22:30:00,1.44705,1.44835,1.447,1.44745,830300000.0
2009-02-03 22:35:00,1.4474,1.4474,1.44595,1.44605,1133400001.0
2009-02-03 22:40:00,1.44605,1.44645,1.4457,1.4458,656800000.0
2009-02-03 22:45:00,1.44585,1.4466,1.4456,1.44565,1152800000.0
2009-02-03 22:50:00,1.4457,1.446,1.4457,1.44575,680400000.0
2009-02-03 22:55:00,1.4457,1.4466,1.4457,1.4464,604600000.0
2009-02-03 23:00:00,1.44645,1.44645,1.44565,1.44595,329800000.0
2009-02-03 23:05:00,1.44595,1.4464,1.4459,1.44615,745800001.0
2009-02-03 23:10:00,1.44605,1.44625,1.44515,1.4459,448200000.0
2009-02-03 23:15:00,1.4459,1.4466,1.4459,1.4465,435200000.0
2009-02-03 23:20:00,1.44655,1.44685,1.446,1.446,522400000.0
2009-02-03 23:25:00,1.44605,1.44605,1.44515,1.4456,608100000.0
2009-02-03 23:30:00,1.4456,1.4457,1.4446,1.4447,470500001.0
2009-02-03 23:35:00,1.4447,1.4456,1.4447,1.44545,611200000.0
2009-02-03 23:40:00,1.44545,1.44645,1.44545,1.4461,461900000.0
2009-02-03 23:45:00,1.446,1.4461,1.44555,1.44565,520500000.0
2009-02-03 23:50:00,1.44565,1.44595,1.4448,1.44535,470200000.0
2009-02-03 23:55:00,1.4452,1.4463,1.44425,1.4458,737900000.0
2009-02-04 00:00:00,1.44505,1.4463,1.4448,1.44605,217600000.0
2009-02-04 00:05:00,1.44605,1.44625,1.44575,1.4459,196000000.0
2009-02-04 00:10:00,1.44595,1.446,1.44525,1.44565,255000000.0
2009-02-04 00:15:00,1.4455,1.44575,1.4455,1.44565,31000000.0
2009-02-04 00:20:00,1.4457,1.44625,1.44555,1.44575,152000000.0
2009-02-04 00:25:00,1.4454,1.4459,1.4452,1.4453,47800000.0
2009-02-04 00:30:00,1.44515,1.44515,1.444,1.4441,116600000.0
2009-02-04 00:35:00,1.44425,1.445,1.44387,1.44405,336400000.0
2009-02-04 00:40:00,1.4444,1.44445,1.4431,1.4431,124600000.0
2009-02-04 00:45:00,1.443,1.4447,1.4416,1.4432,262599998.0
2009-02-04 00:50:00,1.44315,1.44465,1.44285,1.44335,265000000.0
2009-02-04 00:55:00,1.44335,1.44335,1.4427,1.44275,135800000.0
2009-02-04 01:00:00,1.443,1.44325,1.4428,1.44285,58800000.0
2009-02-04 01:05:00,1.443,1.4434,1.4428,1.4432,107200000.0
2009-02-04 01:10:00,1.44311,1.44321,1.44268,1.44305,64400000.0
2009-02-04 01:15:00,1.443,1.4435,1.443,1.4434,83800000.0
2009-02-04 01:20:00,1.4435,1.4447,1.44335,1.4447,90000000.0
2009-02-04 01:25:00,1.4447,1.44585,1.44455,1.4452,184000000.0
2009-02-04 01:30:00,1.4452,1.44545,1.4448,1.4453,104200000.0
2009-02-04 01:35:00,1.4453,1.44555,1.44415,1.4444,178800000.0
2009-02-04 01:40:00,1.44445,1.44445,1.44345,1.44395,214400000.0
2009-02-04 01:45:00,1.44395,1.4446,1.44275,1.4432,470399999.0
2009-02-04 01:50:00,1.4432,1.4442,1.4428,1.44375,626400000.0
2009-02-04 01:55:00,1.44375,1.4439,1.4429,1.44295,338100000.0
2009-02-04 02:00:00,1.443,1.443,1.4412,1.4412,254800000.0
2009-02-04 02:05:00,1.4412,1.4414,1.43955,1.4401,462000000.0
2009-02-04 02:10:00,1.4401,1.4407,1.43995,1.43995,350160000.0
2009-02-04 02:15:00,1.43985,1.4409,1.43945,1.44055,493000000.0
2009-02-04 02:20:00,1.4406,1.4411,1.44015,1.44065,364400000.0
2009-02-04 02:25:00,1.4408,1.44095,1.44015,1.44065,320800000.0
2009-02-04 02:30:00,1.4406,1.44215,1.4406,1.4414,300600000.0
2009-02-04 02:35:00,1.4414,1.4437,1.4414,1.4429,421800000.0
2009-02-04 02:40:00,1.4429,1.4434,1.44215,1.44225,356200000.0
2009-02-04 02:45:00,1.44225,1.4427,1.44105,1.4414,307200000.0
2009-02-04 02:50:00,1.4414,1.4414,1.43825,1.4391,458900000.0
2009-02-04 02:55:00,1.4392,1.4405,1.4383,1.4387,492000000.0
2009-02-04 03:00:00,1.4387,1.43905,1.438,1.43845,530200000.0
2009-02-04 03:05:00,1.4384,1.43915,1.4382,1.43845,294800000.0
2009-02-04 03:10:00,1.4385,1.43895,1.438,1.43835,196000000.0
2009-02-04 03:15:00,1.43835,1.43955,1.43835,1.4391,248000000.0
2009-02-04 03:20:00,1.43915,1.4399,1.43905,1.4392,290400000.0
2009-02-04 03:25:00,1.4392,1.4393,1.43835,1.43835,273200000.0
2009-02-04 03:30:00,1.43825,1.4393,1.43815,1.4388,168600000.0
2009-02-04 03:35:00,1.43875,1.43955,1.4384,1.4395,183800000.0
2009-02-04 03:40:00,1.4395,1.4395,1.43875,1.4389,90000000.0
2009-02-04 03:45:00,1.4389,1.4389,1.43735,1.438,194800000.0
2009-02-04 03:50:00,1.43795,1.4384,1.43615,1.4362,1018699999.0
2009-02-04 03:55:00,1.43635,1.4374,1.4358,1.4372,475240000.0
2009-02-04 04:00:00,1.4372,1.4379,1.43635,1.4368,565800000.0
2009-02-04 04:05:00,1.4368,1.4378,1.43665,1.4378,431200000.0
2009-02-04 04:10:00,1.4378,1.4393,1.43755,1.43925,249200000.0
2009-02-04 04:15:00,1.4394,1.4397,1.439,1.4391,122400000.0
2009-02-04 04:20:00,1.43915,1.4413,1.43905,1.4407,661000000.0
2009-02-04 04:25:00,1.4407,1.4407,1.43885,1.4393,355800000.0
2009-02-04 04:30:00,1.4392,1.4395,1.438,1.4388,444200000.0
2009-02-04 04:35:00,1.4387,1.44005,1.4387,1.43965,321600000.0
2009-02-04 04:40:00,1.4396,1.43965,1.43785,1.4387,277600000.0
2009-02-04 04:45:00,1.4389,1.4389,1.43785,1.438,589800000.0
2009-02-04 04:50:00,1.438,1.4393,1.43735,1.4389,851800000.0
2009-02-04 04:55:00,1.43885,1.43955,1.4388,1.43905,198400000.0
2009-02-04 05:00:00,1.43905,1.43955,1.43895,1.4393,172800000.0
2009-02-04 05:05:00,1.4392,1.4393,1.43865,1.4387,122800000.0
2009-02-04 05:10:00,1.43885,1.43905,1.43845,1.439,126600000.0
2009-02-04 05:15:00,1.439,1.4392,1.4388,1.439,116400000.0
2009-02-04 05:20:00,1.43895,1.43895,1.43795,1.43795,216800000.0
2009-02-04 05:25:00,1.43795,1.4383,1.43665,1.43765,689000000.0
2009-02-04 05:30:00,1.4374,1.43805,1.4374,1.43805,212400000.0
2009-02-04 05:35:00,1.43805,1.43805,1.43705,1.4373,194200000.0
2009-02-04 05:40:00,1.4373,1.43785,1.4372,1.43725,160600000.0
2009-02-04 05:45:00,1.4372,1.43725,1.4365,1.4365,135200000.0
2009-02-04 05:50:00,1.43665,1.4379,1.4365,1.4376,400000000.0
2009-02-04 05:55:00,1.4376,1.43865,1.4373,1.43865,248000000.0
2009-02-04 06:00:00,1.4386,1.43885,1.4384,1.4388,191800000.0
2009-02-04 06:05:00,1.4386,1.4388,1.4385,1.43855,42600000.0
2009-02-04 06:10:00,1.4387,1.43885,1.4384,1.4387,71600000.0
2009-02-04 06:15:00,1.4387,1.4387,1.43795,1.43805,84800000.0
2009-02-04 06:20:00,1.43795,1.4382,1.43735,1.43755,351880000.0
2009-02-04 06:25:00,1.43765,1.43815,1.43755,1.43765,81800000.0
2009-02-04 06:30:00,1.4377,1.43855,1.43755,1.4382,424400000.0
2009-02-04 06:35:00,1.43825,1.43885,1.4382,1.43855,179800000.0
2009-02-04 06:40:00,1.43855,1.43865,1.43817,1.43845,234400000.0
2009-02-04 06:45:00,1.43845,1.43845,1.43785,1.43825,188200000.0
2009-02-04 06:50:00,1.4383,1.43935,1.4376,1.4391,403900000.0
2009-02-04 06:55:00,1.4394,1.4394,1.43895,1.43905,161800000.0
2009-02-04 07:00:00,1.43905,1.4409,1.43905,1.44015,151600000.0
2009-02-04 07:05:00,1.44015,1.441,1.44005,1.4409,125200000.0
2009-02-04 07:10:00,1.4409,1.4413,1.4406,1.44105,143200000.0
2009-02-04 07:15:00,1.4411,1.4412,1.44035,1.44095,294200000.0
2009-02-04 07:20:00,1.44095,1.441,1.4406,1.44085,320600000.0
2009-02-04 07:25:00,1.4408,1.4409,1.44045,1.44045,72580000.0
2009-02-04 07:30:00,1.44045,1.44085,1.43995,1.44005,237200000.0
2009-02-04 07:35:00,1.43995,1.4406,1.4398,1.4406,140600000.0
2009-02-04 07:40:00,1.4406,1.441,1.44025,1.441,286400000.0
2009-02-04 07:45:00,1.441,1.4426,1.441,1.44225,247600000.0
2009-02-04 07:50:00,1.4422,1.4425,1.44175,1.4421,251800000.0
2009-02-04 07:55:00,1.4421,1.4425,1.44165,1.44175,299600000.0
2009-02-04 08:00:00,1.4418,1.44305,1.4418,1.4428,210800000.0
2009-02-04 08:05:00,1.4428,1.44315,1.44175,1.44215,134600000.0
2009-02-04 08:10:00,1.4421,1.4424,1.4418,1.4418,134600000.0
2009-02-04 08:15:00,1.442,1.4435,1.44175,1.4434,294600000.0
2009-02-04 08:20:00,1.4434,1.4447,1.44295,1.44465,452400000.0
2009-02-04 08:25:00,1.44475,1.4449,1.4431,1.44385,241200000.0
2009-02-04 08:30:00,1.4439,1.4453,1.4439,1.4451,368200000.0
2009-02-04 08:35:00,1.44515,1.44625,1.4439,1.44615,759500001.0
2009-02-04 08:40:00,1.44615,1.44665,1.44465,1.44465,635200001.0
2009-02-04 08:45:00,1.4443,1.4451,1.444,1.44405,387200000.0
2009-02-04 08:50:00,1.44405,1.44405,1.44095,1.4411,557800000.0
2009-02-04 08:55:00,1.4411,1.4411,1.4364,1.43645,1731200000.0
2009-02-04 09:00:00,1.4366,1.43955,1.4366,1.43935,864400000.0
2009-02-04 09:05:00,1.43935,1.4403,1.43825,1.43825,866299999.0
2009-02-04 09:10:00,1.43825,1.4396,1.43795,1.43895,686500001.0
2009-02-04 09:15:00,1.439,1.4396,1.4389,1.4392,354000000.0
2009-02-04 09:20:00,1.43935,1.4403,1.43855,1.43855,472800000.0
2009-02-04 09:25:00,1.43865,1.43865,1.43295,1.436,1141019999.0
2009-02-04 09:30:00,1.43605,1.4371,1.43385,1.43445,979600000.0
2009-02-04 09:35:00,1.43455,1.4366,1.43395,1.43645,989600000.0
2009-02-04 09:40:00,1.43645,1.43645,1.43235,1.43265,1451440001.0
2009-02-04 09:45:00,1.43265,1.43555,1.4324,1.43465,1312400000.0
2009-02-04 09:50:00,1.4347,1.43615,1.43455,1.43555,1471400000.0
2009-02-04 09:55:00,1.43555,1.43615,1.43385,1.43595,2025400002.0
2009-02-04 10:00:00,1.4361,1.43895,1.43595,1.43855,2300600001.0
2009-02-04 10:05:00,1.4385,1.442,1.4385,1.44005,2259179999.0
2009-02-04 10:10:00,1.44005,1.4402,1.4385,1.4394,1974900005.0
2009-02-04 10:15:00,1.43935,1.4405,1.43935,1.4404,1330200000.0
2009-02-04 10:20:00,1.4404,1.44045,1.4392,1.4392,1614000000.0
2009-02-04 10:25:00,1.4393,1.4423,1.4392,1.44185,1158600000.0
2009-02-04 10:30:00,1.44195,1.4425,1.44025,1.4412,1173400001.0
2009-02-04 10:35:00,1.4412,1.4414,1.44015,1.4402,1019800000.0
2009-02-04 10:40:00,1.4402,1.4402,1.43835,1.4384,2090500000.0
2009-02-04 10:45:00,1.43845,1.4399,1.43845,1.439,2208199999.0
2009-02-04 10:50:00,1.439,1.4395,1.4377,1.4382,1838400001.0
2009-02-04 10:55:00,1.43825,1.4383,1.43635,1.4375,1605099998.0
2009-02-04 11:00:00,1.43755,1.4383,1.43695,1.4382,1313700000.0
2009-02-04 11:05:00,1.43815,1.43945,1.43765,1.4393,952139999.0
2009-02-04 11:10:00,1.43945,1.44205,1.4394,1.44145,1615635410.0
2009-02-04 11:15:00,1.4413,1.44195,1.4401,1.44045,1993799999.0
2009-02-04 11:20:00,1.4404,1.4406,1.4387,1.4397,2025999998.0
2009-02-04 11:25:00,1.4397,1.44105,1.4392,1.44035,2220799988.0
2009-02-04 11:30:00,1.44035,1.44105,1.43995,1.4407,1321999999.0
2009-02-04 11:35:00,1.4407,1.4409,1.44,1.44055,1091200000.0
2009-02-04 11:40:00,1.4406,1.4416,1.44045,1.4407,1456500000.0
2009-02-04 11:45:00,1.4406,1.44245,1.4406,1.4421,1459799996.0
2009-02-04 11:50:00,1.4422,1.4427,1.4416,1.4419,1677599997.0
2009-02-04 11:55:00,1.4419,1.4426,1.4401,1.44025,1894060000.0
2009-02-04 12:00:00,1.44025,1.4412,1.44005,1.44035,1149200000.0
2009-02-04 12:05:00,1.44035,1.4407,1.43885,1.43935,1285500002.0
2009-02-04 12:10:00,1.43935,1.4396,1.4365,1.43805,1287700000.0
2009-02-04 12:15:00,1.4381,1.44095,1.4381,1.44085,1390200002.0
2009-02-04 12:20:00,1.44085,1.4413,1.43995,1.44115,1940399997.0
2009-02-04 12:25:00,1.4412,1.44225,1.44025,1.44155,1503500000.0
2009-02-04 12:30:00,1.44155,1.44155,1.43965,1.43965,992300000.0
2009-02-04 12:35:00,1.4397,1.4402,1.4394,1.43995,1367200000.0
2009-02-04 12:40:00,1.43995,1.4416,1.43985,1.4413,1141000000.0
2009-02-04 12:45:00,1.44125,1.44125,1.4401,1.4405,2134599994.0
2009-02-04 12:50:00,1.4405,1.4409,1.4395,1.43965,2171579996.0
2009-02-04 12:55:00,1.43965,1.4397,1.43905,1.43925,1863800001.0
2009-02-04 13:00:00,1.43925,1.4396,1.43625,1.43695,2178099996.0
2009-02-04 13:05:00,1.43705,1.43855,1.4367,1.43725,1903600002.0
2009-02-04 13:10:00,1.43735,1.43735,1.43525,1.43555,2401099999.0
2009-02-04 13:15:00,1.4355,1.4379,1.4354,1.4376,1985969996.0
2009-02-04 13:20:00,1.4377,1.43925,1.43755,1.43905,1438900000.0
2009-02-04 13:25:00,1.43905,1.43955,1.43735,1.4381,2367539995.0
2009-02-04 13:30:00,1.4381,1.43815,1.43585,1.43605,2371669992.0
2009-02-04 13:35:00,1.43605,1.4371,1.435,1.43695,2092399998.0
2009-02-04 13:40:00,1.4369,1.4375,1.4368,1.43725,1767999990.0
2009-02-04 13:45:00,1.43725,1.4374,1.436,1.43715,1849199992.0
2009-02-04 13:50:00,1.43715,1.4379,1.437,1.43775,1592199992.0
2009-02-04 13:55:00,1.43775,1.43855,1.4373,1.4379,1338999997.0
2009-02-04 14:00:00,1.43785,1.43815,1.437,1.43715,1133000001.0
2009-02-04 14:05:00,1.43715,1.43825,1.43645,1.43785,1810400002.0
2009-02-04 14:10:00,1.43785,1.43895,1.43785,1.43895,2145400002.0
2009-02-04 14:15:00,1.43895,1.44005,1.4385,1.439,1740599999.0
2009-02-04 14:20:00,1.43905,1.44,1.4387,1.4394,1800600000.0
2009-02-04 14:25:00,1.4394,1.44,1.43875,1.4398,2053799996.0
2009-02-04 14:30:00,1.4397,1.4398,1.4373,1.43765,1775500003.0
2009-02-04 14:35:00,1.43755,1.4412,1.43755,1.44055,1819399999.0
2009-02-04 14:40:00,1.4406,1.4438,1.44025,1.44285,2225900004.0
2009-02-04 14:45:00,1.44285,1.44545,1.44245,1.4446,1879400000.0
2009-02-04 14:50:00,1.4448,1.44495,1.44265,1.44265,2275900002.0
2009-02-04 14:55:00,1.44265,1.44285,1.4413,1.4418,1783900003.0
2009-02-04 15:00:00,1.4418,1.44215,1.441,1.442,2222900003.0
2009-02-04 15:05:00,1.442,1.4432,1.44105,1.4432,2135799997.0
2009-02-04 15:10:00,1.44315,1.44325,1.4402,1.44025,1835600003.0
2009-02-04 15:15:00,1.44025,1.4421,1.44,1.4416,2591899998.0
2009-02-04 15:20:00,1.44155,1.44355,1.44085,1.44275,2280900002.0
2009-02-04 15:25:00,1.44275,1.44585,1.4425,1.44585,2265300000.0
2009-02-04 15:30:00,1.446,1.44815,1.446,1.4477,2560760000.0
2009-02-04 15:35:00,1.4478,1.4479,1.4456,1.44585,1959800001.0
2009-02-04 15:40:00,1.4458,1.44595,1.44415,1.44485,1987880001.0
2009-02-04 15:45:00,1.44485,1.448,1.44485,1.44625,2053280000.0
2009-02-04 15:50:00,1.44625,1.4499,1.44575,1.44795,1677899999.0
2009-02-04 15:55:00,1.448,1.44835,1.446,1.4465,1903100000.0
2009-02-04 16:00:00,1.44635,1.4471,1.44575,1.44625,1560700000.0
2009-02-04 16:05:00,1.44625,1.4475,1.4461,1.4467,1708800001.0
2009-02-04 16:10:00,1.44655,1.45,1.44655,1.4478,2409799988.0
2009-02-04 16:15:00,1.4478,1.4478,1.44625,1.4463,1840900000.0
2009-02-04 16:20:00,1.4463,1.4474,1.44545,1.4471,2054600002.0
2009-02-04 16:25:00,1.4471,1.44815,1.44675,1.4481,1406799998.0
2009-02-04 16:30:00,1.44805,1.44995,1.44625,1.44655,2220600001.0
2009-02-04 16:35:00,1.4464,1.44705,1.44325,1.44525,2148100000.0
2009-02-04 16:40:00,1.44525,1.4471,1.44505,1.4463,2457999999.0
2009-02-04 16:45:00,1.4463,1.44685,1.44425,1.44425,2000900000.0
2009-02-04 16:50:00,1.4442,1.44905,1.4442,1.44905,2272600000.0
2009-02-04 16:55:00,1.44915,1.451,1.4479,1.4482,2331600001.0
2009-02-04 17:00:00,1.4482,1.45235,1.4482,1.4512,1364600000.0
2009-02-04 17:05:00,1.45125,1.4537,1.451,1.4528,1480363694.0
2009-02-04 17:10:00,1.4528,1.4549,1.45215,1.4532,1644250001.0
2009-02-04 17:15:00,1.4532,1.4573,1.45315,1.4552,2042700001.0
2009-02-04 17:20:00,1.4552,1.45715,1.45495,1.4554,2176799999.0
2009-02-04 17:25:00,1.45545,1.4557,1.45395,1.45395,2006199999.0
2009-02-04 17:30:00,1.45395,1.4564,1.4535,1.45405,2192799999.0
2009-02-04 17:35:00,1.454,1.4549,1.4527,1.45355,1935800000.0
2009-02-04 17:40:00,1.45355,1.455,1.45295,1.4544,2680999996.0
2009-02-04 17:45:00,1.4544,1.4563,1.4543,1.4556,1621150001.0
2009-02-04 17:50:00,1.4556,1.4577,1.4553,1.45725,1532400002.0
2009-02-04 17:55:00,1.45725,1.4575,1.45395,1.4546,2047700004.0
2009-02-04 18:00:00,1.4546,1.455,1.45345,1.4537,2042549997.0
2009-02-04 18:05:00,1.45375,1.4543,1.45185,1.45185,2630599998.0
2009-02-04 18:10:00,1.45185,1.4521,1.4494,1.4517,1885599998.0
2009-02-04 18:15:00,1.4517,1.45215,1.44845,1.45005,1134500000.0
2009-02-04 18:20:00,1.45,1.45145,1.4497,1.45135,749500000.0
2009-02-04 18:25:00,1.4513,1.4515,1.44945,1.45005,964600000.0
2009-02-04 18:30:00,1.45015,1.4504,1.44845,1.44985,1021600000.0
2009-02-04 18:35:00,1.44985,1.45025,1.44815,1.44895,846200000.0
2009-02-04 18:40:00,1.44895,1.44905,1.44745,1.44775,733600000.0
2009-02-04 18:45:00,1.44765,1.4478,1.4456,1.44645,1224900000.0
2009-02-04 18:50:00,1.44645,1.4467,1.4436,1.44515,1254499998.0
2009-02-04 18:55:00,1.44515,1.44775,1.44505,1.447,762899999.0
2009-02-04 19:00:00,1.447,1.4496,1.44675,1.4494,969947705.0
2009-02-04 19:05:00,1.44935,1.44965,1.4483,1.4493,895647701.0
2009-02-04 19:10:00,1.4493,1.4504,1.44875,1.45015,972599999.0
2009-02-04 19:15:00,1.45015,1.4504,1.44985,1.45005,709500000.0
2009-02-04 19:20:00,1.45005,1.45105,1.4491,1.44935,853300000.0
2009-02-04 19:25:00,1.4494,1.45055,1.4491,1.44985,875600000.0
2009-02-04 19:30:00,1.4498,1.45025,1.4492,1.44975,830500001.0
2009-02-04 19:35:00,1.44975,1.44985,1.44925,1.44935,406400000.0
2009-02-04 19:40:00,1.44935,1.44965,1.44915,1.4495,559600000.0
2009-02-04 19:45:00,1.4495,1.4495,1.4481,1.4485,586700000.0
2009-02-04 19:50:00,1.44855,1.4502,1.4484,1.4494,746200000.0
2009-02-04 19:55:00,1.4494,1.4502,1.4491,1.44955,790700000.0
2009-02-04 20:00:00,1.44955,1.44955,1.44845,1.4485,636150000.0
2009-02-04 20:05:00,1.4485,1.44865,1.4472,1.4475,710000000.0
2009-02-04 20:10:00,1.4475,1.44825,1.44625,1.447,519900000.0
2009-02-04 20:15:00,1.4469,1.4479,1.4465,1.4475,645000000.0
2009-02-04 20:20:00,1.4475,1.44785,1.44675,1.4477,408800000.0
2009-02-04 20:25:00,1.44775,1.4486,1.44735,1.4485,392200000.0
2009-02-04 20:30:00,1.4485,1.4496,1.448,1.449,616300000.0
2009-02-04 20:35:00,1.449,1.449,1.44745,1.44745,656700000.0
2009-02-04 20:40:00,1.44745,1.44745,1.44635,1.4465,1004700000.0
2009-02-04 20:45:00,1.4465,1.4467,1.44545,1.44605,1960200002.0
2009-02-04 20:50:00,1.4459,1.4466,1.4445,1.44465,1311300000.0
2009-02-04 20:55:00,1.44465,1.4455,1.44305,1.44525,1269699999.0
2009-02-04 21:00:00,1.4452,1.4459,1.4439,1.44575,1709599999.0
2009-02-04 21:05:00,1.44565,1.4459,1.44345,1.44415,1537800002.0
2009-02-04 21:10:00,1.44405,1.44425,1.4421,1.44335,1272800000.0
2009-02-04 21:15:00,1.44335,1.4452,1.44325,1.44435,1102800000.0
2009-02-04 21:20:00,1.44435,1.44455,1.44305,1.4436,983400001.0
2009-02-04 21:25:00,1.4436,1.4442,1.44305,1.4441,999447705.0
2009-02-04 21:30:00,1.4441,1.4446,1.44325,1.4443,754200001.0
2009-02-04 21:35:00,1.4443,1.44565,1.44425,1.44555,751000000.0
2009-02-04 21:40:00,1.44555,1.44575,1.44505,1.4452,835400000.0
2009-02-04 21:45:00,1.4452,1.44725,1.44495,1.44645,960000001.0
2009-02-04 21:50:00,1.44645,1.44695,1.44485,1.4457,691000000.0
2009-02-04 21:55:00,1.4457,1.44665,1.4446,1.4457,816400000.0
2009-02-04 22:00:00,1.4457,1.44695,1.4457,1.44695,726800000.0
2009-02-04 22:05:00,1.44695,1.4474,1.44655,1.447,695600000.0
2009-02-04 22:10:00,1.447,1.447,1.44545,1.44555,909000000.0
2009-02-04 22:15:00,1.44555,1.446,1.44545,1.4459,716000000.0
2009-02-04 22:20:00,1.4459,1.4459,1.44535,1.4456,482400000.0
2009-02-04 22:25:00,1.4456,1.4462,1.4454,1.4462,423700000.0
2009-02-04 22:30:00,1.4461,1.4463,1.4458,1.4459,480400000.0
2009-02-04 22:35:00,1.44595,1.4471,1.4457,1.4462,332000000.0
2009-02-04 22:40:00,1.4462,1.4463,1.44605,1.44625,178400000.0
2009-02-04 22:45:00,1.44625,1.44725,1.44555,1.4456,815600000.0
2009-02-04 22:50:00,1.44585,1.44635,1.4457,1.4463,224800000.0
2009-02-04 22:55:00,1.4463,1.4463,1.44515,1.4459,551400000.0
2009-02-04 23:00:00,1.4459,1.4467,1.4459,1.4459,531400000.0
2009-02-04 23:05:00,1.4459,1.4463,1.44555,1.44565,379600000.0
2009-02-04 23:10:00,1.44565,1.44565,1.44475,1.44475,445800000.0
2009-02-04 23:15:00,1.44475,1.445,1.44365,1.44425,620800000.0
2009-02-04 23:20:00,1.44425,1.4446,1.444,1.4446,285000000.0
2009-02-04 23:25:00,1.44435,1.4455,1.4442,1.4455,524747705.0
2009-02-04 23:30:00,1.44585,1.4461,1.4455,1.44565,370600000.0
2009-02-04 23:35:00,1.44542,1.44645,1.44542,1.44595,307000000.0
2009-02-04 23:40:00,1.44595,1.44675,1.44585,1.44615,676800000.0
2009-02-04 23:45:00,1.44615,1.44715,1.44615,1.44715,445399999.0
2009-02-04 23:50:00,1.44715,1.44735,1.4466,1.4466,389200000.0
2009-02-04 23:55:00,1.44675,1.447,1.4465,1.4465,508800000.0
2009-02-05 00:00:00,1.4465,1.4469,1.44495,1.44625,277600000.0
2009-02-05 00:05:00,1.44625,1.44645,1.44571,1.44595,260800000.0
2009-02-05 00:10:00,1.44595,1.44615,1.44535,1.4457,384400000.0
2009-02-05 00:15:00,1.4457,1.4457,1.4455,1.4455,96800000.0
2009-02-05 00:20:00,1.4455,1.44605,1.4452,1.446,209600000.0
2009-02-05 00:25:00,1.446,1.4467,1.446,1.44645,241000000.0
2009-02-05 00:30:00,1.4466,1.4466,1.446,1.4461,104600000.0
2009-02-05 00:35:00,1.4463,1.447,1.44595,1.4467,222800000.0
2009-02-05 00:40:00,1.4467,1.4467,1.4455,1.44585,151800000.0
2009-02-05 00:45:00,1.44605,1.4461,1.44515,1.44545,83800000.0
2009-02-05 00:50:00,1.44497,1.44555,1.44385,1.44405,450600000.0
2009-02-05 00:55:00,1.44405,1.44425,1.44365,1.4439,370000000.0
2009-02-05 01:00:00,1.44385,1.4442,1.44355,1.44395,247600000.0
2009-02-05 01:05:00,1.44395,1.44405,1.44369,1.444,128400000.0
2009-02-05 01:10:00,1.44384,1.44555,1.44384,1.4442,258200000.0
2009-02-05 01:15:00,1.4443,1.4448,1.44375,1.44395,217800000.0
2009-02-05 01:20:00,1.44395,1.4446,1.44375,1.4446,332000000.0
2009-02-05 01:25:00,1.4446,1.44495,1.444,1.4445,207800000.0
2009-02-05 01:30:00,1.4445,1.44585,1.44435,1.4453,289600000.0
2009-02-05 01:35:00,1.4453,1.4456,1.445,1.4451,217400000.0
2009-02-05 01:40:00,1.4451,1.44515,1.44405,1.44405,294600000.0
2009-02-05 01:45:00,1.44405,1.44615,1.44405,1.4455,309000000.0
2009-02-05 01:50:00,1.44565,1.44605,1.4451,1.4451,358600000.0
2009-02-05 01:55:00,1.44505,1.44555,1.44505,1.44535,121600000.0
2009-02-05 02:00:00,1.44535,1.4461,1.4452,1.44585,171800000.0
2009-02-05 02:05:00,1.44585,1.4466,1.44565,1.4463,224400000.0
2009-02-05 02:10:00,1.4463,1.4463,1.4442,1.44455,244600000.0
2009-02-05 02:15:00,1.44455,1.44455,1.4437,1.44385,213200000.0
2009-02-05 02:20:00,1.4438,1.44385,1.443,1.4435,251600000.0
2009-02-05 02:25:00,1.4435,1.4436,1.44275,1.44355,290000000.0
2009-02-05 02:30:00,1.4436,1.44435,1.44315,1.44405,205000000.0
2009-02-05 02:35:00,1.44405,1.44455,1.44315,1.4435,286600000.0
2009-02-05 02:40:00,1.4435,1.44405,1.443,1.44405,155600000.0
2009-02-05 02:45:00,1.44405,1.4448,1.4439,1.44415,272400000.0
2009-02-05 02:50:00,1.44435,1.44435,1.44245,1.44318,439000000.0
2009-02-05 02:55:00,1.44315,1.4436,1.4424,1.44275,281700000.0
2009-02-05 03:00:00,1.44275,1.44275,1.4401,1.4416,559900000.0
2009-02-05 03:05:00,1.4415,1.4426,1.44065,1.44225,364400000.0
2009-02-05 03:10:00,1.44225,1.44235,1.4415,1.4416,299400000.0
2009-02-05 03:15:00,1.4416,1.44285,1.4416,1.442,423800000.0
2009-02-05 03:20:00,1.44205,1.44295,1.44205,1.44215,306800000.0
2009-02-05 03:25:00,1.44225,1.4428,1.4421,1.4422,161600000.0
2009-02-05 03:30:00,1.44215,1.4431,1.44215,1.4427,186600000.0
2009-02-05 03:35:00,1.4428,1.44335,1.4425,1.4426,263000000.0
2009-02-05 03:40:00,1.4426,1.4431,1.44245,1.4429,137600000.0
2009-02-05 03:45:00,1.44285,1.4432,1.4422,1.4431,159000000.0
2009-02-05 03:50:00,1.44305,1.4449,1.4427,1.44485,368600000.0
2009-02-05 03:55:00,1.4448,1.4448,1.44325,1.44415,492500000.0
2009-02-05 04:00:00,1.4441,1.44425,1.44335,1.4436,174800000.0
2009-02-05 04:05:00,1.4436,1.44375,1.4435,1.44375,82000000.0
2009-02-05 04:10:00,1.44385,1.44395,1.44375,1.4438,88800000.0
2009-02-05 04:15:00,1.4438,1.44405,1.4435,1.444,221400000.0
2009-02-05 04:20:00,1.444,1.44405,1.44355,1.44365,94600000.0
2009-02-05 04:25:00,1.44365,1.44365,1.4428,1.443,200400000.0
2009-02-05 04:30:00,1.44315,1.44315,1.4412,1.4419,443400000.0
2009-02-05 04:35:00,1.4421,1.44215,1.44065,1.4414,271000000.0
2009-02-05 04:40:00,1.4414,1.44215,1.44075,1.44125,322600000.0
2009-02-05 04:45:00,1.44125,1.4421,1.441,1.44135,383600000.0
2009-02-05 04:50:00,1.44135,1.4419,1.44135,1.44155,147600000.0
2009-02-05 04:55:00,1.44155,1.442,1.44105,1.4411,337800000.0
2009-02-05 05:00:00,1.4411,1.4422,1.4409,1.44135,337100000.0
2009-02-05 05:05:00,1.4413,1.4417,1.4412,1.44165,166600000.0
2009-02-05 05:10:00,1.44165,1.44175,1.4414,1.4417,215800000.0
2009-02-05 05:15:00,1.44175,1.44185,1.441,1.44125,245600000.0
2009-02-05 05:20:00,1.4412,1.44215,1.4412,1.44155,221200000.0
2009-02-05 05:25:00,1.44175,1.44195,1.44165,1.44195,204400000.0
2009-02-05 05:30:00,1.44195,1.4436,1.44185,1.44345,331200000.0
2009-02-05 05:35:00,1.44355,1.4459,1.4431,1.44365,451200000.0
2009-02-05 05:40:00,1.44365,1.4454,1.4433,1.4449,525400000.0
2009-02-05 05:45:00,1.44485,1.44485,1.44345,1.4445,333300000.0
2009-02-05 05:50:00,1.4445,1.4445,1.443,1.44345,214000000.0
2009-02-05 05:55:00,1.4435,1.4438,1.44275,1.44275,173200000.0
2009-02-05 06:00:00,1.44265,1.44335,1.44255,1.44315,114400000.0
2009-02-05 06:05:00,1.44315,1.44325,1.44285,1.44285,147800000.0
2009-02-05 06:10:00,1.44285,1.44315,1.4427,1.4431,263800000.0
2009-02-05 06:15:00,1.4431,1.4441,1.4431,1.44355,405800000.0
2009-02-05 06:20:00,1.4436,1.44475,1.44355,1.44475,346200000.0
2009-02-05 06:25:00,1.44475,1.4454,1.4446,1.4451,344400000.0
2009-02-05 06:30:00,1.4451,1.4463,1.4451,1.4455,284100000.0
2009-02-05 06:35:00,1.4455,1.44565,1.44445,1.44445,585800000.0
2009-02-05 06:40:00,1.44455,1.4447,1.44345,1.4441,467300000.0
2009-02-05 06:45:00,1.44415,1.4442,1.44255,1.4435,803600000.0
2009-02-05 06:50:00,1.4436,1.44415,1.4431,1.44415,171000000.0
2009-02-05 06:55:00,1.4442,1.44495,1.4442,1.4444,184400000.0
2009-02-05 07:00:00,1.4444,1.4444,1.444,1.44407,242000000.0
2009-02-05 07:05:00,1.44425,1.4449,1.4441,1.4449,343200000.0
2009-02-05 07:10:00,1.4449,1.4456,1.4446,1.4452,358400000.0
2009-02-05 07:15:00,1.4452,1.44525,1.4442,1.44455,542800000.0
2009-02-05 07:20:00,1.44455,1.4458,1.4445,1.44515,647800000.0
2009-02-05 07:25:00,1.44515,1.44535,1.4446,1.44525,192700000.0
2009-02-05 07:30:00,1.4452,1.44525,1.4448,1.4449,60400000.0
2009-02-05 07:35:00,1.44505,1.4451,1.44484,1.44495,182400000.0
2009-02-05 07:40:00,1.44495,1.44495,1.44355,1.444,272000000.0
2009-02-05 07:45:00,1.44395,1.44395,1.4432,1.4433,324400000.0
2009-02-05 07:50:00,1.4433,1.4445,1.4432,1.4442,234400000.0
2009-02-05 07:55:00,1.4442,1.4449,1.444,1.44485,230400000.0
2009-02-05 08:00:00,1.4449,1.44565,1.44435,1.44435,523000000.0
2009-02-05 08:05:00,1.44435,1.44505,1.44425,1.4447,306200000.0
2009-02-05 08:10:00,1.44465,1.4452,1.444,1.4442,257200000.0
2009-02-05 08:15:00,1.4444,1.44445,1.44335,1.44355,311000000.0
2009-02-05 08:20:00,1.44355,1.4438,1.44345,1.4436,84400000.0
2009-02-05 08:25:00,1.4435,1.4436,1.4433,1.4435,175400000.0
2009-02-05 08:30:00,1.44355,1.4445,1.4435,1.4441,201400000.0
2009-02-05 08:35:00,1.4441,1.445,1.4441,1.44445,293000000.0
2009-02-05 08:40:00,1.44445,1.44465,1.44355,1.44445,439800000.0
2009-02-05 08:45:00,1.44445,1.44535,1.44445,1.445,224000000.0
2009-02-05 08:50:00,1.445,1.4452,1.4448,1.445,192200000.0
2009-02-05 08:55:00,1.4448,1.445,1.4443,1.44465,176200000.0
2009-02-05 09:00:00,1.44465,1.44465,1.44135,1.4415,688800000.0
2009-02-05 09:05:00,1.44185,1.44225,1.43805,1.4384,820000000.0
2009-02-05 09:10:00,1.43845,1.4394,1.4364,1.4393,936900000.0
2009-02-05 09:15:00,1.43945,1.4401,1.4375,1.44005,1121400000.0
2009-02-05 09:20:00,1.44005,1.4417,1.43975,1.44115,938600000.0
2009-02-05 09:25:00,1.44115,1.44375,1.44025,1.4425,798000000.0
2009-02-05 09:30:00,1.4425,1.4426,1.442,1.44205,437200000.0
2009-02-05 09:35:00,1.44205,1.44245,1.44005,1.44005,1075900000.0
2009-02-05 09:40:00,1.44005,1.44095,1.4384,1.4405,1330200000.0
2009-02-05 09:45:00,1.4405,1.44165,1.43975,1.4412,976600000.0
2009-02-05 09:50:00,1.4412,1.4414,1.4397,1.44,1085300002.0
2009-02-05 09:55:00,1.44005,1.44085,1.43865,1.4406,1267000000.0
2009-02-05 10:00:00,1.4406,1.44125,1.43885,1.4395,931000000.0
2009-02-05 10:05:00,1.4395,1.4399,1.4376,1.4383,1639799999.0
2009-02-05 10:10:00,1.43835,1.43975,1.438,1.4387,1457600000.0
2009-02-05 10:15:00,1.4387,1.43935,1.4374,1.4386,1429800001.0
2009-02-05 10:20:00,1.4386,1.44135,1.43845,1.4394,1525500000.0
2009-02-05 10:25:00,1.4394,1.4415,1.4387,1.4413,1361400000.0
2009-02-05 10:30:00,1.4415,1.4415,1.4395,1.4408,1642600000.0
2009-02-05 10:35:00,1.44085,1.44115,1.4395,1.43985,1454100001.0
2009-02-05 10:40:00,1.43985,1.4419,1.43985,1.4409,1654900000.0
2009-02-05 10:45:00,1.4409,1.44195,1.44035,1.4415,1257900000.0
2009-02-05 10:50:00,1.44155,1.44195,1.44065,1.44095,862500000.0
2009-02-05 10:55:00,1.441,1.44355,1.44095,1.44355,1884300000.0
2009-02-05 11:00:00,1.44355,1.44585,1.44335,1.44495,1423800000.0
2009-02-05 11:05:00,1.44495,1.44505,1.44355,1.4445,1085700001.0
2009-02-05 11:10:00,1.4445,1.44565,1.444,1.4445,976000001.0
2009-02-05 11:15:00,1.44435,1.44635,1.44395,1.4463,1004600001.0
2009-02-05 11:20:00,1.4463,1.44925,1.4454,1.44845,1150700000.0
2009-02-05 11:25:00,1.44845,1.4491,1.44715,1.4478,1420400001.0
2009-02-05 11:30:00,1.44775,1.4486,1.4472,1.4478,1644399999.0
2009-02-05 11:35:00,1.4478,1.44935,1.4472,1.44785,1815500000.0
2009-02-05 11:40:00,1.4477,1.44875,1.44715,1.44765,1794100000.0
2009-02-05 11:45:00,1.4476,1.44815,1.4463,1.44645,1290800000.0
2009-02-05 11:50:00,1.44645,1.44755,1.44645,1.44735,784700000.0
2009-02-05 11:55:00,1.4473,1.4481,1.4472,1.4477,820600000.0
2009-02-05 12:00:00,1.44775,1.44775,1.44625,1.4471,1649699997.0
2009-02-05 12:05:00,1.44705,1.44725,1.44625,1.44665,1170400000.0
2009-02-05 12:10:00,1.44665,1.451,1.4464,1.45055,1128095409.0
2009-02-05 12:15:00,1.4505,1.45315,1.45005,1.4513,2401399999.0
2009-02-05 12:20:00,1.45125,1.45325,1.45115,1.45145,2248100000.0
2009-02-05 12:25:00,1.4514,1.4534,1.4514,1.45215,1874000000.0
2009-02-05 12:30:00,1.4521,1.45485,1.4514,1.45335,2061500003.0
2009-02-05 12:35:00,1.4533,1.4544,1.45125,1.45135,2278700007.0
2009-02-05 12:40:00,1.4514,1.45305,1.45135,1.45235,2450000004.0
2009-02-05 12:45:00,1.4523,1.4548,1.4523,1.45435,1746500002.0
2009-02-05 12:50:00,1.45425,1.45585,1.45395,1.4548,2430556748.0
2009-02-05 12:55:00,1.4548,1.4549,1.45275,1.453,2254000009.0
2009-02-05 13:00:00,1.45305,1.45345,1.4514,1.4516,2518300000.0
2009-02-05 13:05:00,1.4516,1.45285,1.45155,1.4521,2179200000.0
2009-02-05 13:10:00,1.4521,1.45215,1.45065,1.4514,2120700002.0
2009-02-05 13:15:00,1.4514,1.45165,1.45045,1.45155,1868099998.0
2009-02-05 13:20:00,1.45155,1.453,1.451,1.4526,1771600002.0
2009-02-05 13:25:00,1.45265,1.453,1.4512,1.4512,1896899999.0
2009-02-05 13:30:00,1.45115,1.45195,1.45105,1.4513,1502800002.0
2009-02-05 13:35:00,1.4513,1.4513,1.44975,1.4498,1659300002.0
2009-02-05 13:40:00,1.44975,1.45095,1.44845,1.4491,1183100003.0
2009-02-05 13:45:00,1.4491,1.4503,1.44845,1.44975,1813700000.0
2009-02-05 13:50:00,1.4497,1.4507,1.44955,1.4499,782700000.0
2009-02-05 13:55:00,1.4499,1.45202,1.4495,1.4508,896399999.0
2009-02-05 14:00:00,1.45035,1.456,1.44765,1.45465,1369500001.0
2009-02-05 14:05:00,1.4547,1.4598,1.45465,1.459,1899200000.0
2009-02-05 14:10:00,1.4589,1.4629,1.45835,1.46085,1774499999.0
2009-02-05 14:15:00,1.461,1.46575,1.4609,1.46375,1773400000.0
2009-02-05 14:20:00,1.4639,1.4643,1.46075,1.46115,1630800002.0
2009-02-05 14:25:00,1.46125,1.46225,1.4596,1.46055,993800000.0
2009-02-05 14:30:00,1.46055,1.4631,1.46055,1.46255,1156826000.0
2009-02-05 14:35:00,1.46255,1.46255,1.4607,1.4615,723900000.0
2009-02-05 14:40:00,1.46155,1.46255,1.4589,1.45895,1595400000.0
2009-02-05 14:45:00,1.45895,1.4601,1.45805,1.45935,1677100002.0
2009-02-05 14:50:00,1.45935,1.46255,1.45905,1.46225,1798300000.0
2009-02-05 14:55:00,1.46225,1.463,1.46105,1.46105,1527700000.0
2009-02-05 15:00:00,1.4611,1.46135,1.4597,1.4605,1605300001.0
2009-02-05 15:05:00,1.4605,1.4615,1.4599,1.4611,1278199999.0
2009-02-05 15:10:00,1.4611,1.46195,1.46075,1.46145,1328550000.0
2009-02-05 15:15:00,1.46115,1.463,1.4604,1.4612,1358100000.0
2009-02-05 15:20:00,1.46125,1.4614,1.4602,1.4614,1228220000.0
2009-02-05 15:25:00,1.4614,1.462,1.461,1.46125,1032700000.0
2009-02-05 15:30:00,1.4613,1.4613,1.45845,1.45925,1559700003.0
2009-02-05 15:35:00,1.45925,1.45935,1.4554,1.4556,1007600000.0
2009-02-05 15:40:00,1.45555,1.45645,1.4543,1.45565,1115400001.0
2009-02-05 15:45:00,1.45585,1.45615,1.4538,1.45565,1221900000.0
2009-02-05 15:50:00,1.4551,1.45895,1.4534,1.45875,1430857704.0
2009-02-05 15:55:00,1.45875,1.45955,1.45735,1.45875,1242200002.0
2009-02-05 16:00:00,1.4586,1.4588,1.4566,1.45755,1277700000.0
2009-02-05 16:05:00,1.45755,1.45835,1.457,1.4574,1271500000.0
2009-02-05 16:10:00,1.45745,1.4583,1.45605,1.45825,1641200000.0
2009-02-05 16:15:00,1.4582,1.4617,1.45815,1.46155,1333700001.0
2009-02-05 16:20:00,1.4616,1.46385,1.4614,1.46255,1719900001.0
2009-02-05 16:25:00,1.46255,1.46305,1.46075,1.46165,2024900000.0
2009-02-05 16:30:00,1.4616,1.4644,1.46145,1.46215,1831800001.0
2009-02-05 16:35:00,1.46215,1.4638,1.46185,1.4636,1283700000.0
2009-02-05 16:40:00,1.4636,1.46435,1.46205,1.46395,1364700000.0
2009-02-05 16:45:00,1.46395,1.4643,1.4627,1.46385,2149800000.0
2009-02-05 16:50:00,1.46385,1.464,1.46095,1.4612,2325700000.0
2009-02-05 16:55:00,1.46125,1.46355,1.4604,1.4631,1500300000.0
2009-02-05 17:00:00,1.4631,1.46435,1.4621,1.46425,1434699998.0
2009-02-05 17:05:00,1.4642,1.4649,1.46345,1.46345,1360300001.0
2009-02-05 17:10:00,1.4635,1.4644,1.4631,1.46355,1261200000.0
2009-02-05 17:15:00,1.46355,1.46445,1.46315,1.46415,1516500000.0
2009-02-05 17:20:00,1.46415,1.4655,1.46415,1.46455,1460950000.0
2009-02-05 17:25:00,1.46455,1.4662,1.464,1.46565,1564700000.0
2009-02-05 17:30:00,1.4656,1.46565,1.46395,1.46485,1219600000.0
2009-02-05 17:35:00,1.46475,1.46495,1.463,1.46335,1332300000.0
2009-02-05 17:40:00,1.4635,1.46465,1.4624,1.4633,1442700000.0
2009-02-05 17:45:00,1.4633,1.4634,1.4619,1.4619,1272000000.0
2009-02-05 17:50:00,1.46195,1.4631,1.4608,1.4611,1590300000.0
2009-02-05 17:55:00,1.4611,1.46305,1.4605,1.463,1376400000.0
2009-02-05 18:00:00,1.4628,1.46575,1.46255,1.46555,1668700000.0
2009-02-05 18:05:00,1.4655,1.46705,1.4647,1.46645,1743699999.0
2009-02-05 18:10:00,1.46625,1.46645,1.46405,1.46475,1503200000.0
2009-02-05 18:15:00,1.46475,1.4658,1.4642,1.4648,2002600002.0
2009-02-05 18:20:00,1.46475,1.46665,1.4646,1.46635,1262800000.0
2009-02-05 18:25:00,1.4664,1.4681,1.4656,1.46655,1595199999.0
2009-02-05 18:30:00,1.4664,1.4669,1.4634,1.4659,1193300000.0
2009-02-05 18:35:00,1.466,1.46745,1.465,1.4668,1389700000.0
2009-02-05 18:40:00,1.46675,1.46675,1.4631,1.46335,1528600000.0
2009-02-05 18:45:00,1.46335,1.466,1.4633,1.4648,1677100000.0
2009-02-05 18:50:00,1.4647,1.4647,1.46265,1.46275,1021500000.0
2009-02-05 18:55:00,1.46275,1.46315,1.46195,1.4629,1066300000.0
2009-02-05 19:00:00,1.46285,1.4665,1.46275,1.46615,1037600000.0
2009-02-05 19:05:00,1.46615,1.4699,1.466,1.4699,536000000.0
2009-02-05 19:10:00,1.46985,1.4703,1.4674,1.46755,1107757705.0
2009-02-05 19:15:00,1.46755,1.46935,1.46615,1.46775,897600000.0
2009-02-05 19:20:00,1.46775,1.46855,1.4668,1.46855,801800000.0
2009-02-05 19:25:00,1.46845,1.46925,1.4668,1.46685,505600000.0
2009-02-05 19:30:00,1.46685,1.4677,1.46585,1.4662,623600000.0
2009-02-05 19:35:00,1.46625,1.46665,1.4653,1.4658,419500000.0
2009-02-05 19:40:00,1.4659,1.4672,1.46575,1.4672,661000000.0
2009-02-05 19:45:00,1.4672,1.46775,1.4664,1.4669,389600000.0
2009-02-05 19:50:00,1.46685,1.467,1.4653,1.4662,462700000.0
2009-02-05 19:55:00,1.4662,1.46635,1.4645,1.46455,482400000.0
2009-02-05 20:00:00,1.46455,1.46505,1.46395,1.4645,687200000.0
2009-02-05 20:05:00,1.4642,1.46505,1.4639,1.4647,415300000.0
2009-02-05 20:10:00,1.4647,1.46525,1.46405,1.4648,362000000.0
2009-02-05 20:15:00,1.4648,1.465,1.46255,1.46255,627900000.0
2009-02-05 20:20:00,1.46265,1.4636,1.46245,1.463,445500000.0
2009-02-05 20:25:00,1.46295,1.46395,1.46255,1.4631,431400000.0
2009-02-05 20:30:00,1.4631,1.4634,1.46265,1.46335,163800000.0
2009-02-05 20:35:00,1.4633,1.46375,1.46325,1.4635,234600000.0
2009-02-05 20:40:00,1.4637,1.4637,1.46195,1.46275,347600000.0
2009-02-05 20:45:00,1.46275,1.46275,1.46205,1.46225,271800000.0
2009-02-05 20:50:00,1.46225,1.4631,1.46125,1.4631,244800000.0
2009-02-05 20:55:00,1.4631,1.4633,1.46255,1.4626,364600000.0
2009-02-05 21:00:00,1.46265,1.4632,1.46225,1.46265,273200000.0
2009-02-05 21:05:00,1.4626,1.46555,1.4626,1.4652,511500000.0
2009-02-05 21:10:00,1.4652,1.4652,1.46415,1.46425,353200000.0
2009-02-05 21:15:00,1.46435,1.4648,1.46395,1.4647,325000000.0
2009-02-05 21:20:00,1.4647,1.46625,1.4645,1.466,287900000.0
2009-02-05 21:25:00,1.466,1.4672,1.466,1.4672,624200000.0
2009-02-05 21:30:00,1.46715,1.4672,1.46595,1.46615,560000000.0
2009-02-05 21:35:00,1.46615,1.4676,1.46565,1.4668,698200000.0
2009-02-05 21:40:00,1.4668,1.467,1.46555,1.46685,962400000.0
2009-02-05 21:45:00,1.46685,1.4672,1.4649,1.4652,738806003.0
2009-02-05 21:50:00,1.4652,1.46625,1.46475,1.46565,741800000.0
2009-02-05 21:55:00,1.4657,1.4657,1.463,1.4636,758200000.0
2009-02-05 22:00:00,1.4636,1.46405,1.46355,1.46355,413800000.0
2009-02-05 22:05:00,1.46355,1.46355,1.462,1.4625,716799999.0
2009-02-05 22:10:00,1.4625,1.4634,1.4619,1.4634,422400000.0
2009-02-05 22:15:00,1.4634,1.46345,1.46275,1.4631,351200000.0
2009-02-05 22:20:00,1.4631,1.4639,1.4631,1.46375,304000000.0
2009-02-05 22:25:00,1.46375,1.46445,1.4637,1.46405,271600000.0
2009-02-05 22:30:00,1.46405,1.4646,1.46385,1.46405,358000001.0
2009-02-05 22:35:00,1.46405,1.46435,1.46335,1.46365,307400000.0
2009-02-05 22:40:00,1.46365,1.46405,1.46346,1.464,142800000.0
2009-02-05 22:45:00,1.46415,1.4644,1.46365,1.46385,262200000.0
2009-02-05 22:50:00,1.46385,1.46405,1.4638,1.4639,80000000.0
2009-02-05 22:55:00,1.46395,1.46405,1.46315,1.4632,273200000.0
2009-02-05 23:00:00,1.4632,1.46355,1.46225,1.463,451800000.0
2009-02-05 23:05:00,1.46305,1.46375,1.46265,1.46325,556600000.0
2009-02-05 23:10:00,1.46325,1.46325,1.46235,1.46245,251200000.0
2009-02-05 23:15:00,1.46245,1.46245,1.46085,1.4617,704700000.0
2009-02-05 23:20:00,1.46175,1.46195,1.46105,1.4617,242000000.0
2009-02-05 23:25:00,1.46175,1.4621,1.46155,1.46185,104000000.0
2009-02-05 23:30:00,1.4619,1.46215,1.46125,1.4613,192600000.0
2009-02-05 23:35:00,1.4613,1.4618,1.4612,1.4617,121200000.0
2009-02-05 23:40:00,1.4617,1.4621,1.46145,1.46205,106800000.0
2009-02-05 23:45:00,1.46205,1.46215,1.46195,1.46215,101200000.0
2009-02-05 23:50:00,1.46215,1.4626,1.4618,1.4626,450200000.0
2009-02-05 23:55:00,1.4626,1.46265,1.46055,1.4608,320600000.0
2009-02-06 00:00:00,1.461,1.4623,1.461,1.46225,137600000.0
2009-02-06 00:05:00,1.46225,1.4625,1.46185,1.4622,544000000.0
2009-02-06 00:10:00,1.4622,1.4627,1.46185,1.46206,524600000.0
2009-02-06 00:15:00,1.4624,1.4625,1.4616,1.46165,279000000.0
2009-02-06 00:20:00,1.46165,1.4617,1.46127,1.4616,192000000.0
2009-02-06 00:25:00,1.4616,1.46175,1.46135,1.4615,100800000.0
2009-02-06 00:30:00,1.46155,1.46175,1.4607,1.4613,237200000.0
2009-02-06 00:35:00,1.4615,1.46195,1.4612,1.4615,83000000.0
2009-02-06 00:40:00,1.4614,1.4616,1.46115,1.4613,253799999.0
2009-02-06 00:45:00,1.4613,1.46155,1.46115,1.4614,126599999.0
2009-02-06 00:50:00,1.4614,1.46225,1.4614,1.4622,107200000.0
2009-02-06 00:55:00,1.4621,1.4631,1.4621,1.46235,130700000.0
2009-02-06 01:00:00,1.46245,1.4632,1.46215,1.4631,335600000.0
2009-02-06 01:05:00,1.46285,1.46315,1.4619,1.46315,265200000.0
2009-02-06 01:10:00,1.46315,1.46475,1.46315,1.4634,392500000.0
2009-02-06 01:15:00,1.46335,1.46335,1.4624,1.4624,104400000.0
2009-02-06 01:20:00,1.4624,1.4624,1.46175,1.4622,141400000.0
2009-02-06 01:25:00,1.4622,1.4636,1.46205,1.4631,166400000.0
2009-02-06 01:30:00,1.4631,1.46375,1.4631,1.46325,170800000.0
2009-02-06 01:35:00,1.4633,1.4634,1.46315,1.4634,86400000.0
2009-02-06 01:40:00,1.4634,1.4634,1.46335,1.4634,25400000.0
2009-02-06 01:45:00,1.46335,1.4634,1.46325,1.4633,34200000.0
2009-02-06 01:50:00,1.46325,1.4633,1.46205,1.46255,229500000.0
2009-02-06 01:55:00,1.46255,1.46305,1.46255,1.4626,159200000.0
2009-02-06 02:00:00,1.4626,1.4631,1.4624,1.46305,260600000.0
2009-02-06 02:05:00,1.463,1.46305,1.46225,1.4624,185800000.0
2009-02-06 02:10:00,1.46235,1.46325,1.462,1.4631,160600000.0
2009-02-06 02:15:00,1.4631,1.46335,1.4627,1.46275,146800000.0
2009-02-06 02:20:00,1.4628,1.4636,1.4627,1.46355,117800000.0
2009-02-06 02:25:00,1.4636,1.4638,1.4623,1.4629,154200000.0
2009-02-06 02:30:00,1.4629,1.4629,1.4619,1.4619,79800000.0
2009-02-06 02:35:00,1.4619,1.46215,1.4616,1.4616,102000000.0
2009-02-06 02:40:00,1.4615,1.462,1.4604,1.4612,343200000.0
2009-02-06 02:45:00,1.4612,1.46155,1.46035,1.46045,152600000.0
2009-02-06 02:50:00,1.46065,1.46255,1.4606,1.46245,279700000.0
2009-02-06 02:55:00,1.4625,1.4627,1.46135,1.46165,254200000.0
2009-02-06 03:00:00,1.4616,1.46185,1.4613,1.46185,58400000.0
2009-02-06 03:05:00,1.46185,1.46215,1.46175,1.46215,58000000.0
2009-02-06 03:10:00,1.46215,1.4629,1.46205,1.4628,107400000.0
2009-02-06 03:15:00,1.46245,1.4626,1.4622,1.4626,85600000.0
2009-02-06 03:20:00,1.46265,1.46275,1.4622,1.4623,95800000.0
2009-02-06 03:25:00,1.4622,1.46265,1.4622,1.46265,35800000.0
2009-02-06 03:30:00,1.4627,1.4627,1.462,1.46225,111200000.0
2009-02-06 03:35:00,1.46215,1.46235,1.46205,1.46225,26400000.0
2009-02-06 03:40:00,1.46225,1.46295,1.46225,1.4628,105400000.0
2009-02-06 03:45:00,1.46275,1.4628,1.46215,1.4628,48600000.0
2009-02-06 03:50:00,1.46265,1.4633,1.46255,1.4631,118100000.0
2009-02-06 03:55:00,1.46295,1.4631,1.46225,1.4627,187200000.0
2009-02-06 04:00:00,1.46222,1.4626,1.4611,1.46165,357800000.0
2009-02-06 04:05:00,1.46165,1.46175,1.46125,1.46145,96800000.0
2009-02-06 04:10:00,1.4614,1.46155,1.46114,1.46128,54200000.0
2009-02-06 04:15:00,1.4615,1.46155,1.46135,1.4614,33800000.0
2009-02-06 04:20:00,1.4614,1.46155,1.46095,1.461,85200000.0
2009-02-06 04:25:00,1.4611,1.46175,1.4611,1.46155,88000000.0
2009-02-06 04:30:00,1.46155,1.46205,1.4613,1.4618,361200000.0
2009-02-06 04:35:00,1.4618,1.4618,1.46087,1.4611,193800000.0
2009-02-06 04:40:00,1.4611,1.4612,1.46085,1.4609,70600000.0
2009-02-06 04:45:00,1.4609,1.46105,1.46075,1.46075,134600000.0
2009-02-06 04:50:00,1.46075,1.461,1.45905,1.4601,491100000.0
2009-02-06 04:55:00,1.4601,1.4601,1.4588,1.4594,298600000.0
2009-02-06 05:00:00,1.4595,1.45995,1.4591,1.45955,194800000.0
2009-02-06 05:05:00,1.4595,1.46035,1.4594,1.46015,185800000.0
2009-02-06 05:10:00,1.4602,1.4603,1.46,1.4602,81000000.0
2009-02-06 05:15:00,1.46035,1.4607,1.4602,1.46045,145400000.0
2009-02-06 05:20:00,1.46045,1.4608,1.4602,1.4606,129800000.0
2009-02-06 05:25:00,1.4607,1.46105,1.46045,1.4607,197600000.0
2009-02-06 05:30:00,1.46095,1.4612,1.45975,1.46075,240200000.0
2009-02-06 05:35:00,1.4608,1.4613,1.4608,1.4612,123000000.0
2009-02-06 05:40:00,1.4612,1.4617,1.4606,1.4611,211400000.0
2009-02-06 05:45:00,1.4611,1.46125,1.46055,1.4609,170400000.0
2009-02-06 05:50:00,1.4609,1.4615,1.46076,1.46145,127200000.0
2009-02-06 05:55:00,1.46145,1.46145,1.4608,1.46115,175200000.0
2009-02-06 06:00:00,1.46115,1.46125,1.46115,1.46115,43200000.0
2009-02-06 06:05:00,1.46115,1.46205,1.46115,1.46205,137600000.0
2009-02-06 06:10:00,1.462,1.46205,1.46135,1.46165,109900000.0
2009-02-06 06:15:00,1.4615,1.46185,1.4609,1.46175,288400000.0
2009-02-06 06:20:00,1.4618,1.46185,1.4615,1.4616,61600000.0
2009-02-06 06:25:00,1.4616,1.4616,1.4608,1.4608,224200000.0
2009-02-06 06:30:00,1.4608,1.46085,1.4605,1.4607,208800000.0
2009-02-06 06:35:00,1.4607,1.4608,1.4603,1.4603,116800000.0
2009-02-06 06:40:00,1.4603,1.4611,1.45965,1.4611,271500000.0
2009-02-06 06:45:00,1.4611,1.4612,1.46045,1.4607,181600000.0
2009-02-06 06:50:00,1.4607,1.4611,1.46035,1.4608,170400000.0
2009-02-06 06:55:00,1.46075,1.46105,1.4603,1.4604,165800000.0
2009-02-06 07:00:00,1.46025,1.4618,1.4601,1.4615,242100000.0
2009-02-06 07:05:00,1.4615,1.4626,1.46105,1.46205,413400000.0
2009-02-06 07:10:00,1.4621,1.46315,1.462,1.4627,264000000.0
2009-02-06 07:15:00,1.46275,1.46335,1.46275,1.4631,101600000.0
2009-02-06 07:20:00,1.46325,1.46385,1.46275,1.4638,510600000.0
2009-02-06 07:25:00,1.4638,1.4639,1.46335,1.4637,284200000.0
2009-02-06 07:30:00,1.46375,1.46415,1.46325,1.46405,442700000.0
2009-02-06 07:35:00,1.4641,1.46445,1.464,1.464,198800000.0
2009-02-06 07:40:00,1.464,1.46435,1.4638,1.46425,107800000.0
2009-02-06 07:45:00,1.46425,1.46435,1.46405,1.4641,119000000.0
2009-02-06 07:50:00,1.4641,1.46415,1.4622,1.4628,310900000.0
2009-02-06 07:55:00,1.46285,1.46335,1.4626,1.4626,127800000.0
2009-02-06 08:00:00,1.46275,1.4635,1.46275,1.46325,164200000.0
2009-02-06 08:05:00,1.46325,1.4636,1.4625,1.4626,297600000.0
2009-02-06 08:10:00,1.4627,1.46295,1.46215,1.4625,299400000.0
2009-02-06 08:15:00,1.46255,1.46265,1.46195,1.46255,340000000.0
2009-02-06 08:20:00,1.46255,1.4626,1.46205,1.46245,286600000.0
2009-02-06 08:25:00,1.46255,1.4626,1.4622,1.46255,148800000.0
2009-02-06 08:30:00,1.46255,1.46255,1.46206,1.46228,167200000.0
2009-02-06 08:35:00,1.4624,1.4624,1.4611,1.46125,288000000.0
2009-02-06 08:40:00,1.46125,1.4613,1.46065,1.46065,605800000.0
2009-02-06 08:45:00,1.46065,1.46085,1.4593,1.46055,705500000.0
2009-02-06 08:50:00,1.46045,1.4624,1.46045,1.46235,373200000.0
2009-02-06 08:55:00,1.46235,1.4629,1.46195,1.4625,492200000.0
2009-02-06 09:00:00,1.46245,1.46455,1.4621,1.4645,579300000.0
2009-02-06 09:05:00,1.4645,1.4672,1.46435,1.4652,714400000.0
2009-02-06 09:10:00,1.46525,1.46645,1.4641,1.46455,606700000.0
2009-02-06 09:15:00,1.46455,1.46535,1.4639,1.46505,643000000.0
2009-02-06 09:20:00,1.4651,1.4671,1.465,1.4671,588400000.0
2009-02-06 09:25:00,1.4671,1.46855,1.4671,1.4685,754300001.0
2009-02-06 09:30:00,1.46835,1.46845,1.46655,1.4666,647600000.0
2009-02-06 09:35:00,1.46665,1.4667,1.46525,1.46575,806900000.0
2009-02-06 09:40:00,1.46575,1.46955,1.46575,1.4687,1339000000.0
2009-02-06 09:45:00,1.4687,1.47265,1.4687,1.4717,1176580000.0
2009-02-06 09:50:00,1.47185,1.4729,1.47,1.4712,1097600000.0
2009-02-06 09:55:00,1.4712,1.47445,1.4707,1.4732,1249300000.0
2009-02-06 10:00:00,1.473,1.4736,1.4721,1.4722,1503700002.0
2009-02-06 10:05:00,1.47225,1.47305,1.4713,1.47235,1845700000.0
2009-02-06 10:10:00,1.47235,1.47295,1.4713,1.47255,1889900001.0
2009-02-06 10:15:00,1.47245,1.47415,1.4724,1.4732,1502900001.0
2009-02-06 10:20:00,1.4732,1.47545,1.4732,1.47515,1407800001.0
2009-02-06 10:25:00,1.4753,1.4768,1.4746,1.4748,1540400000.0
2009-02-06 10:30:00,1.4748,1.47505,1.47315,1.47505,1382899999.0
2009-02-06 10:35:00,1.47505,1.47555,1.4713,1.4715,1418500000.0
2009-02-06 10:40:00,1.47155,1.47225,1.4704,1.471,1933699998.0
2009-02-06 10:45:00,1.471,1.47115,1.46985,1.47055,1869300000.0
2009-02-06 10:50:00,1.47055,1.4709,1.46845,1.47085,1544700000.0
2009-02-06 10:55:00,1.47075,1.47195,1.4702,1.4713,1267200000.0
2009-02-06 11:00:00,1.4713,1.47315,1.47045,1.4729,1377924000.0
2009-02-06 11:05:00,1.4728,1.4746,1.4726,1.4742,1470800000.0
2009-02-06 11:10:00,1.47415,1.47425,1.47325,1.4736,1102800000.0
2009-02-06 11:15:00,1.4736,1.4736,1.4717,1.47235,1250600000.0
2009-02-06 11:20:00,1.47235,1.4724,1.4694,1.4694,1752699999.0
2009-02-06 11:25:00,1.4694,1.47035,1.46735,1.46735,2084300001.0
2009-02-06 11:30:00,1.46735,1.4681,1.4648,1.46655,1851000001.0
2009-02-06 11:35:00,1.46665,1.4689,1.46605,1.46765,1575657705.0
2009-02-06 11:40:00,1.4677,1.46905,1.4674,1.4677,1429600000.0
2009-02-06 11:45:00,1.4677,1.46895,1.4673,1.4682,1506900000.0
2009-02-06 11:50:00,1.4682,1.46845,1.46745,1.46795,1213900000.0
2009-02-06 11:55:00,1.46795,1.46835,1.4672,1.468,820700000.0
2009-02-06 12:00:00,1.46815,1.46945,1.46725,1.4675,1056600000.0
2009-02-06 12:05:00,1.4675,1.46885,1.4675,1.4686,1185100000.0
2009-02-06 12:10:00,1.4686,1.4689,1.46805,1.4684,2056000000.0
2009-02-06 12:15:00,1.46825,1.46945,1.4681,1.4684,1468000001.0
2009-02-06 12:20:00,1.46835,1.46875,1.467,1.46715,982700001.0
2009-02-06 12:25:00,1.46735,1.469,1.4672,1.4689,805500004.0
2009-02-06 12:30:00,1.4689,1.46955,1.4687,1.46925,949599999.0
2009-02-06 12:35:00,1.46925,1.4707,1.46905,1.4697,1880700000.0
2009-02-06 12:40:00,1.4696,1.47085,1.46925,1.46935,1394700002.0
2009-02-06 12:45:00,1.46945,1.46995,1.4672,1.46745,1664099998.0
2009-02-06 12:50:00,1.46745,1.4676,1.46585,1.4661,1632100000.0
2009-02-06 12:55:00,1.46615,1.4666,1.4656,1.46565,1495199997.0
2009-02-06 13:00:00,1.46565,1.46635,1.46375,1.46405,1352500002.0
2009-02-06 13:05:00,1.46405,1.4656,1.46395,1.46495,1697500000.0
2009-02-06 13:10:00,1.46505,1.4668,1.46505,1.4652,1440900001.0
2009-02-06 13:15:00,1.4652,1.4661,1.4652,1.4656,845800000.0
2009-02-06 13:20:00,1.4656,1.4663,1.4652,1.4661,894400000.0
2009-02-06 13:25:00,1.4661,1.46685,1.4658,1.46665,587900000.0
2009-02-06 13:30:00,1.4667,1.46775,1.4659,1.46745,1282500000.0
2009-02-06 13:35:00,1.46745,1.46755,1.4667,1.46675,1122600000.0
2009-02-06 13:40:00,1.46675,1.4669,1.46625,1.46635,553500000.0
2009-02-06 13:45:00,1.46635,1.4674,1.4655,1.46665,612100000.0
2009-02-06 13:50:00,1.46665,1.4672,1.46545,1.46545,939100000.0
2009-02-06 13:55:00,1.46545,1.4668,1.46545,1.4659,1457000000.0
2009-02-06 14:00:00,1.46585,1.466,1.465,1.4654,836500000.0
2009-02-06 14:05:00,1.4654,1.46545,1.46365,1.4645,1108599999.0
2009-02-06 14:10:00,1.46465,1.466,1.46405,1.46585,911000000.0
2009-02-06 14:15:00,1.46585,1.46665,1.4654,1.46585,886800000.0
2009-02-06 14:20:00,1.46585,1.4668,1.46565,1.46665,844600000.0
2009-02-06 14:25:00,1.46665,1.46665,1.46595,1.466,595000000.0
2009-02-06 14:30:00,1.46595,1.46615,1.46505,1.4657,893200001.0
2009-02-06 14:35:00,1.46565,1.46585,1.46405,1.46485,1546000000.0
2009-02-06 14:40:00,1.46485,1.46515,1.46455,1.46475,1005900000.0
2009-02-06 14:45:00,1.46475,1.4658,1.46475,1.46565,648200000.0
2009-02-06 14:50:00,1.46575,1.46705,1.4652,1.46545,1200900000.0
2009-02-06 14:55:00,1.46545,1.46625,1.46535,1.46625,1081800000.0
2009-02-06 15:00:00,1.4663,1.4681,1.46615,1.46805,1881899999.0
2009-02-06 15:05:00,1.46805,1.46985,1.4678,1.46895,1883699997.0
2009-02-06 15:10:00,1.46895,1.47015,1.4689,1.46935,1357099998.0
2009-02-06 15:15:00,1.46925,1.4704,1.46845,1.47035,1898500003.0
2009-02-06 15:20:00,1.47045,1.47065,1.4688,1.46945,1677700000.0
2009-02-06 15:25:00,1.46935,1.47035,1.46815,1.4687,1237600000.0
2009-02-06 15:30:00,1.4687,1.47265,1.46615,1.46715,1119100000.0
2009-02-06 15:35:00,1.4671,1.4679,1.4661,1.4661,1073900000.0
2009-02-06 15:40:00,1.4657,1.4669,1.4612,1.4628,1335200000.0
2009-02-06 15:45:00,1.46275,1.46335,1.46055,1.4622,1860000000.0
2009-02-06 15:50:00,1.46225,1.4683,1.46215,1.4668,2023500001.0
2009-02-06 15:55:00,1.46675,1.46945,1.46615,1.46825,2092399999.0
2009-02-06 16:00:00,1.46825,1.46995,1.46785,1.4688,2161600002.0
2009-02-06 16:05:00,1.4688,1.4705,1.4655,1.4655,2102800001.0
2009-02-06 16:10:00,1.4655,1.4655,1.46215,1.464,1768000000.0
2009-02-06 16:15:00,1.464,1.46455,1.4629,1.46385,2553000001.0
2009-02-06 16:20:00,1.46385,1.46505,1.4631,1.46415,1566900000.0
2009-02-06 16:25:00,1.4643,1.4655,1.4631,1.4645,2187400000.0
2009-02-06 16:30:00,1.4644,1.46665,1.4642,1.46645,1705700000.0
2009-02-06 16:35:00,1.46645,1.46755,1.4657,1.4657,2053600000.0
2009-02-06 16:40:00,1.4657,1.46685,1.46515,1.46625,1669200000.0
2009-02-06 16:45:00,1.46625,1.46815,1.4662,1.4676,1394700000.0
2009-02-06 16:50:00,1.4675,1.46815,1.46645,1.4678,1935800000.0
2009-02-06 16:55:00,1.4678,1.4697,1.46765,1.46875,2412799996.0
2009-02-06 17:00:00,1.46875,1.47025,1.4679,1.469,2035999999.0
2009-02-06 17:05:00,1.469,1.4708,1.469,1.47035,2313000002.0
2009-02-06 17:10:00,1.47045,1.4749,1.4703,1.4746,2209800002.0
2009-02-06 17:15:00,1.4746,1.47495,1.473,1.47335,1683100000.0
2009-02-06 17:20:00,1.4733,1.474,1.4717,1.4723,2060599998.0
2009-02-06 17:25:00,1.47225,1.47375,1.47205,1.4733,2053400001.0
2009-02-06 17:30:00,1.4733,1.47465,1.47295,1.4733,1815599998.0
2009-02-06 17:35:00,1.47335,1.47405,1.47245,1.47305,2090200001.0
2009-02-06 17:40:00,1.47315,1.47355,1.4717,1.47215,1557799999.0
2009-02-06 17:45:00,1.47215,1.47415,1.47205,1.47345,1647400000.0
2009-02-06 17:50:00,1.47345,1.47435,1.4728,1.47385,2139500000.0
2009-02-06 17:55:00,1.47395,1.4745,1.47275,1.47325,2214499999.0
2009-02-06 18:00:00,1.47335,1.47375,1.472,1.47215,1721400000.0
2009-02-06 18:05:00,1.47215,1.4754,1.4721,1.4739,1735000000.0
2009-02-06 18:10:00,1.47385,1.47415,1.4731,1.47375,1747600000.0
2009-02-06 18:15:00,1.4738,1.47755,1.4738,1.4763,1385400000.0
2009-02-06 18:20:00,1.47625,1.4771,1.47555,1.47635,1340600000.0
2009-02-06 18:25:00,1.47635,1.4764,1.4735,1.47425,1042200000.0
2009-02-06 18:30:00,1.47425,1.47445,1.47345,1.47425,910200001.0
2009-02-06 18:35:00,1.47425,1.4761,1.47425,1.47515,918400000.0
2009-02-06 18:40:00,1.47525,1.47605,1.47505,1.47575,749600000.0
2009-02-06 18:45:00,1.4757,1.47655,1.475,1.47655,825000000.0
2009-02-06 18:50:00,1.47655,1.47655,1.47545,1.47575,487200000.0
2009-02-06 18:55:00,1.47575,1.4774,1.47575,1.47725,904000000.0
2009-02-06 19:00:00,1.47725,1.4773,1.4756,1.4757,637300000.0
2009-02-06 19:05:00,1.4757,1.47575,1.4744,1.4747,406000000.0
2009-02-06 19:10:00,1.47475,1.4749,1.47365,1.4739,347200000.0
2009-02-06 19:15:00,1.4738,1.47405,1.4734,1.47395,415900000.0
2009-02-06 19:20:00,1.47395,1.47545,1.47385,1.47515,536000000.0
2009-02-06 19:25:00,1.47515,1.4758,1.47475,1.4751,670000000.0
2009-02-06 19:30:00,1.475,1.47685,1.4745,1.4768,525800000.0
2009-02-06 19:35:00,1.4769,1.4782,1.47625,1.477,782200000.0
2009-02-06 19:40:00,1.477,1.47875,1.4765,1.4776,1146600000.0
2009-02-06 19:45:00,1.4775,1.4784,1.476,1.47765,620000000.0
2009-02-06 19:50:00,1.47765,1.47915,1.477,1.47915,550500000.0
2009-02-06 19:55:00,1.4791,1.47995,1.4777,1.47835,589800000.0
2009-02-06 20:00:00,1.4783,1.47835,1.477,1.4773,386800000.0
2009-02-06 20:05:00,1.4773,1.4799,1.4773,1.47935,371700000.0
2009-02-06 20:10:00,1.47935,1.48055,1.4789,1.4799,416200000.0
2009-02-06 20:15:00,1.4799,1.48045,1.47935,1.4797,354600000.0
2009-02-06 20:20:00,1.47965,1.4798,1.4789,1.4792,228200000.0
2009-02-06 20:25:00,1.4794,1.48035,1.4792,1.4802,356200000.0
2009-02-06 20:30:00,1.4802,1.48445,1.4802,1.4825,731500000.0
2009-02-06 20:35:00,1.4825,1.48345,1.482,1.4834,790799999.0
2009-02-06 20:40:00,1.4833,1.4834,1.4816,1.4822,710400001.0
2009-02-06 20:45:00,1.4822,1.48425,1.48215,1.48355,573200000.0
2009-02-06 20:50:00,1.48335,1.48375,1.48275,1.48315,500100000.0
2009-02-06 20:55:00,1.48305,1.4835,1.48085,1.48085,550599999.0
2009-02-06 21:00:00,1.481,1.481,1.4792,1.4808,671100001.0
2009-02-06 21:05:00,1.4807,1.4807,1.47825,1.47855,442500000.0
2009-02-06 21:10:00,1.4786,1.4786,1.47655,1.4773,452000000.0
2009-02-06 21:15:00,1.47725,1.47855,1.47725,1.47815,481000000.0
2009-02-06 21:20:00,1.47815,1.4792,1.47735,1.47875,283200000.0
2009-02-06 21:25:00,1.47875,1.47935,1.4774,1.4782,464000000.0
2009-02-06 21:30:00,1.47825,1.4802,1.4782,1.4799,341800000.0
2009-02-06 21:35:00,1.4799,1.48025,1.47945,1.48025,750800000.0
2009-02-06 21:40:00,1.4803,1.48145,1.4794,1.47945,638200000.0
2009-02-06 21:45:00,1.4794,1.4798,1.47925,1.47945,294100000.0
2009-02-06 21:50:00,1.47955,1.4802,1.479,1.4799,493800000.0
2009-02-06 21:55:00,1.47995,1.48005,1.47905,1.48,352600000.0
2009-02-06 22:00:00,1.47985,1.48,1.47905,1.47905,515800000.0
2009-02-06 22:05:00,1.479,1.479,1.47755,1.4779,376200000.0
2009-02-06 22:10:00,1.4779,1.47895,1.4775,1.47875,383700000.0
2009-02-06 22:15:00,1.47875,1.4791,1.4786,1.47875,707500000.0
2009-02-06 22:20:00,1.47875,1.47985,1.4786,1.47945,322400000.0
2009-02-06 22:25:00,1.4799,1.48075,1.47825,1.47925,376600000.0
2009-02-06 22:30:00,1.4792,1.48035,1.47895,1.4792,332200000.0
2009-02-06 22:35:00,1.47925,1.4796,1.47925,1.47935,84000000.0
2009-02-06 22:40:00,1.4794,1.48055,1.47935,1.48055,178800000.0
2009-02-06 22:45:00,1.4805,1.48085,1.48,1.48025,207000000.0
2009-02-06 22:50:00,1.4803,1.4803,1.47905,1.47905,159200000.0
2009-02-06 22:55:00,1.47895,1.4806,1.4789,1.48055,279800000.0
2009-02-06 23:00:00,1.48055,1.48075,1.4803,1.48065,159200000.0
2009-02-06 23:05:00,1.48065,1.4807,1.47955,1.4798,316600000.0
2009-02-06 23:10:00,1.47985,1.48005,1.47955,1.48005,287000000.0
2009-02-06 23:15:00,1.48005,1.4805,1.4797,1.48035,408000000.0
2009-02-06 23:20:00,1.48035,1.48095,1.48015,1.4807,310400000.0
2009-02-06 23:25:00,1.48075,1.4811,1.48055,1.48075,273600000.0
2009-02-06 23:30:00,1.48075,1.48075,1.4798,1.4804,338800000.0
2009-02-06 23:35:00,1.48035,1.48045,1.4794,1.47955,299400000.0
2009-02-06 23:40:00,1.47955,1.47955,1.47905,1.47905,241800000.0
2009-02-06 23:45:00,1.47905,1.4793,1.47863,1.47903,176200000.0
2009-02-06 23:50:00,1.479,1.4792,1.47825,1.47845,132800000.0
2009-02-06 23:55:00,1.47845,1.47859,1.47795,1.4783,119600000.0
2009-02-09 00:00:00,1.48118,1.48383,1.48088,1.48383,826000000.0
2009-02-09 00:05:00,1.48388,1.48608,1.48388,1.48553,826000000.0
2009-02-09 00:10:00,1.48552,1.48649,1.48494,1.48647,826000000.0
2009-02-09 00:15:00,1.48649,1.48649,1.48603,1.48605,660800000.0
2009-02-09 00:20:00,1.4861,1.48634,1.48605,1.48625,826000000.0
2009-02-09 00:25:00,1.4862,1.4862,1.48458,1.4846,826000000.0
2009-02-09 00:30:00,1.48465,1.48482,1.4834,1.48347,826000000.0
2009-02-09 00:35:00,1.48346,1.48442,1.48198,1.4828,826000000.0
2009-02-09 00:40:00,1.48275,1.48319,1.48252,1.48257,826000000.0
2009-02-09 00:45:00,1.48251,1.48259,1.48247,1.48257,826000000.0
2009-02-09 00:50:00,1.48252,1.48281,1.48251,1.48261,826000000.0
2009-02-09 00:55:00,1.48262,1.48262,1.4816,1.4818,826000000.0
2009-02-09 01:00:00,1.48182,1.48232,1.48031,1.48207,826000000.0
2009-02-09 01:05:00,1.48209,1.48252,1.4819,1.48202,826000000.0
2009-02-09 01:10:00,1.4821,1.4863,1.4821,1.48574,826000000.0
2009-02-09 01:15:00,1.48576,1.48729,1.48552,1.48652,826000000.0
2009-02-09 01:20:00,1.4865,1.4866,1.48614,1.48622,826000000.0
2009-02-09 01:25:00,1.48617,1.48626,1.485,1.48542,826000000.0
2009-02-09 01:30:00,1.48545,1.48625,1.4842,1.4843,826000000.0
2009-02-09 01:35:00,1.48432,1.48435,1.48398,1.484,826000000.0
2009-02-09 01:40:00,1.48398,1.48398,1.4835,1.48358,826000000.0
2009-02-09 01:45:00,1.48354,1.4842,1.48344,1.48418,826000000.0
2009-02-09 01:50:00,1.48415,1.48418,1.48374,1.48375,826000000.0
2009-02-09 01:55:00,1.48374,1.4842,1.4834,1.48347,826000000.0
2009-02-09 02:00:00,1.4814,1.48255,1.4802,1.48245,325000000.0
2009-02-09 02:05:00,1.4825,1.48265,1.48145,1.4817,183400000.0
2009-02-09 02:10:00,1.4819,1.48615,1.48185,1.4856,381800000.0
2009-02-09 02:15:00,1.4857,1.4874,1.48555,1.48655,334000000.0
2009-02-09 02:20:00,1.48645,1.48675,1.486,1.486,94200000.0
2009-02-09 02:25:00,1.4861,1.48615,1.48465,1.48565,274400000.0
2009-02-09 02:30:00,1.4857,1.48615,1.48395,1.48415,279600000.0
2009-02-09 02:35:00,1.48425,1.48435,1.48385,1.48385,251200000.0
2009-02-09 02:40:00,1.48385,1.48385,1.48345,1.4835,202800000.0
2009-02-09 02:45:00,1.4835,1.48405,1.4834,1.48405,166200000.0
2009-02-09 02:50:00,1.48405,1.48405,1.48365,1.4837,47800000.0
2009-02-09 02:55:00,1.48375,1.48415,1.4834,1.4834,143400000.0
2009-02-09 03:00:00,1.4834,1.4834,1.48235,1.48245,242400000.0
2009-02-09 03:05:00,1.48245,1.48245,1.4813,1.4816,315700000.0
2009-02-09 03:10:00,1.48155,1.482,1.48155,1.48165,123800000.0
2009-02-09 03:15:00,1.48165,1.48165,1.4811,1.4811,375400000.0
2009-02-09 03:20:00,1.48105,1.48105,1.479,1.47935,384400000.0
2009-02-09 03:25:00,1.4792,1.47985,1.4784,1.47865,449200000.0
2009-02-09 03:30:00,1.47875,1.47995,1.4784,1.4789,606400000.0
2009-02-09 03:35:00,1.479,1.4796,1.47835,1.47835,698400000.0
2009-02-09 03:40:00,1.4783,1.4789,1.4781,1.47845,354400000.0
2009-02-09 03:45:00,1.47845,1.4785,1.47615,1.47635,365000000.0
2009-02-09 03:50:00,1.47635,1.47825,1.4759,1.47815,305100000.0
2009-02-09 03:55:00,1.47815,1.4789,1.4776,1.47785,306300000.0
2009-02-09 04:00:00,1.47785,1.47885,1.47775,1.47845,293000000.0
2009-02-09 04:05:00,1.47845,1.4808,1.47845,1.4796,486100000.0
2009-02-09 04:10:00,1.47955,1.4798,1.47905,1.47955,306800000.0
2009-02-09 04:15:00,1.47955,1.4799,1.47925,1.4795,113000000.0
2009-02-09 04:20:00,1.4795,1.4795,1.47565,1.4767,487800000.0
2009-02-09 04:25:00,1.47675,1.4768,1.47475,1.4752,793300000.0
2009-02-09 04:30:00,1.4752,1.47625,1.4751,1.47555,405500000.0
2009-02-09 04:35:00,1.47565,1.47595,1.47525,1.4754,224400000.0
2009-02-09 04:40:00,1.47545,1.4757,1.47535,1.4756,247000000.0
2009-02-09 04:45:00,1.47555,1.47565,1.47345,1.4739,747200000.0
2009-02-09 04:50:00,1.4739,1.47455,1.4737,1.47375,479800000.0
2009-02-09 04:55:00,1.4736,1.4741,1.4734,1.474,236600000.0
2009-02-09 05:00:00,1.47405,1.4743,1.47405,1.4742,74800000.0
2009-02-09 05:05:00,1.4742,1.47505,1.4742,1.4746,137000000.0
2009-02-09 05:10:00,1.4746,1.47585,1.4746,1.47585,153400000.0
2009-02-09 05:15:00,1.47595,1.47615,1.4755,1.4755,137000000.0
2009-02-09 05:20:00,1.4756,1.47805,1.4753,1.4779,757400002.0
2009-02-09 05:25:00,1.4779,1.478,1.47585,1.4767,337400000.0
2009-02-09 05:30:00,1.47665,1.477,1.4761,1.47625,243800000.0
2009-02-09 05:35:00,1.4763,1.4774,1.4752,1.4774,321100000.0
2009-02-09 05:40:00,1.4774,1.4776,1.47665,1.47675,166600000.0
2009-02-09 05:45:00,1.47675,1.47725,1.47633,1.47665,437400000.0
2009-02-09 05:50:00,1.47655,1.47655,1.4737,1.47385,508500000.0
2009-02-09 05:55:00,1.47395,1.4752,1.47385,1.47435,184800000.0
2009-02-09 06:00:00,1.47435,1.4748,1.4733,1.47335,352400000.0
2009-02-09 06:05:00,1.4734,1.47385,1.47325,1.47325,176400000.0
2009-02-09 06:10:00,1.47325,1.4736,1.4728,1.4729,320400000.0
2009-02-09 06:15:00,1.47285,1.474,1.47285,1.4738,202200000.0
2009-02-09 06:20:00,1.47385,1.47475,1.47375,1.4743,320600000.0
2009-02-09 06:25:00,1.47435,1.47465,1.4743,1.47445,34600000.0
2009-02-09 06:30:00,1.47445,1.47705,1.47445,1.4764,685800000.0
2009-02-09 06:35:00,1.4764,1.4764,1.47455,1.475,176000000.0
2009-02-09 06:40:00,1.47505,1.47584,1.4749,1.47535,103800000.0
2009-02-09 06:45:00,1.4754,1.4758,1.47506,1.4758,333400000.0
2009-02-09 06:50:00,1.47595,1.47615,1.4757,1.47576,161400000.0
2009-02-09 06:55:00,1.476,1.4764,1.476,1.47625,49000000.0
2009-02-09 07:00:00,1.47625,1.4767,1.4761,1.4764,61200000.0
2009-02-09 07:05:00,1.4762,1.47675,1.4762,1.4762,175600000.0
2009-02-09 07:10:00,1.4762,1.47625,1.47495,1.4754,177800000.0
2009-02-09 07:15:00,1.47545,1.47555,1.4746,1.4748,353200000.0
2009-02-09 07:20:00,1.4751,1.4766,1.4751,1.4762,197600000.0
2009-02-09 07:25:00,1.4762,1.47635,1.47505,1.4758,145600000.0
2009-02-09 07:30:00,1.476,1.476,1.4737,1.4739,306800000.0
2009-02-09 07:35:00,1.4739,1.4739,1.47285,1.47325,271200000.0
2009-02-09 07:40:00,1.4732,1.4734,1.47255,1.4729,346800000.0
2009-02-09 07:45:00,1.473,1.47435,1.4725,1.473,354300000.0
2009-02-09 07:50:00,1.47295,1.4731,1.47245,1.4731,134600000.0
2009-02-09 07:55:00,1.4731,1.4735,1.4727,1.4731,107600000.0
2009-02-09 08:00:00,1.4731,1.4734,1.47085,1.4712,477800000.0
2009-02-09 08:05:00,1.47125,1.4722,1.4709,1.4714,912900000.0
2009-02-09 08:10:00,1.4714,1.4718,1.47015,1.4702,1020800000.0
2009-02-09 08:15:00,1.47025,1.4727,1.4702,1.4726,398100000.0
2009-02-09 08:20:00,1.4726,1.4726,1.4702,1.4704,193600000.0
2009-02-09 08:25:00,1.47045,1.47205,1.47045,1.47145,276400000.0
2009-02-09 08:30:00,1.4716,1.47565,1.4716,1.4731,616000000.0
2009-02-09 08:35:00,1.4731,1.47395,1.4728,1.473,342900000.0
2009-02-09 08:40:00,1.4728,1.47295,1.47235,1.47275,233600000.0
2009-02-09 08:45:00,1.47275,1.47355,1.4727,1.47355,215600000.0
2009-02-09 08:50:00,1.47355,1.47655,1.4735,1.47655,436200000.0
2009-02-09 08:55:00,1.47655,1.47665,1.4748,1.4761,529900000.0
2009-02-09 09:00:00,1.4761,1.47655,1.4742,1.4742,898400000.0
2009-02-09 09:05:00,1.4743,1.47625,1.47375,1.47625,546400000.0
2009-02-09 09:10:00,1.47625,1.4764,1.47235,1.47285,687600000.0
2009-02-09 09:15:00,1.47285,1.4736,1.4715,1.4725,898500000.0
2009-02-09 09:20:00,1.47245,1.4728,1.47165,1.47265,380600000.0
2009-02-09 09:25:00,1.4727,1.47355,1.4726,1.4728,494100000.0
2009-02-09 09:30:00,1.47295,1.4743,1.4727,1.47365,776000001.0
2009-02-09 09:35:00,1.4737,1.4739,1.4733,1.47365,621200000.0
2009-02-09 09:40:00,1.4737,1.47385,1.47295,1.47345,631500000.0
2009-02-09 09:45:00,1.47345,1.47385,1.47305,1.4735,526600000.0
2009-02-09 09:50:00,1.4735,1.47365,1.4728,1.4736,1770200000.0
2009-02-09 09:55:00,1.47365,1.4738,1.47245,1.4725,962500000.0
2009-02-09 10:00:00,1.4725,1.47335,1.47215,1.4733,897000000.0
2009-02-09 10:05:00,1.4733,1.47335,1.47145,1.47155,1552400002.0
2009-02-09 10:10:00,1.47155,1.4728,1.47035,1.4716,1494200000.0
2009-02-09 10:15:00,1.4716,1.47255,1.4712,1.47155,1686499999.0
2009-02-09 10:20:00,1.4715,1.473,1.47105,1.47285,1954600000.0
2009-02-09 10:25:00,1.4728,1.47375,1.4724,1.47375,1277900000.0
2009-02-09 10:30:00,1.47375,1.4747,1.47365,1.4747,985800000.0
2009-02-09 10:35:00,1.47465,1.47795,1.47465,1.4779,1576700002.0
2009-02-09 10:40:00,1.4779,1.4797,1.4772,1.4772,1653100000.0
2009-02-09 10:45:00,1.4773,1.47855,1.4768,1.4768,1751599999.0
2009-02-09 10:50:00,1.47685,1.47755,1.47655,1.47735,1503800000.0
2009-02-09 10:55:00,1.47735,1.47745,1.47555,1.47575,2026900000.0
2009-02-09 11:00:00,1.4758,1.47755,1.4758,1.47705,2072300000.0
2009-02-09 11:05:00,1.47705,1.4794,1.47695,1.4788,1030600000.0
2009-02-09 11:10:00,1.4788,1.48,1.47855,1.4792,1330300000.0
2009-02-09 11:15:00,1.4794,1.48175,1.4791,1.4813,2578000001.0
2009-02-09 11:20:00,1.48135,1.4818,1.4806,1.481,1309700000.0
2009-02-09 11:25:00,1.48095,1.48385,1.4806,1.483,1861499997.0
2009-02-09 11:30:00,1.483,1.48355,1.48125,1.48245,1812399998.0
2009-02-09 11:35:00,1.48245,1.4832,1.4822,1.4822,1261000000.0
2009-02-09 11:40:00,1.48225,1.48265,1.4815,1.48215,1553900000.0
2009-02-09 11:45:00,1.48215,1.48375,1.4819,1.4821,1703499999.0
2009-02-09 11:50:00,1.4821,1.4852,1.4819,1.48475,1582599999.0
2009-02-09 11:55:00,1.48475,1.48475,1.4823,1.4828,1630500000.0
2009-02-09 12:00:00,1.4828,1.4849,1.48265,1.48355,1612739447.0
2009-02-09 12:05:00,1.4836,1.48455,1.4832,1.48375,1814299999.0
2009-02-09 12:10:00,1.48375,1.4853,1.4837,1.4847,984800000.0
2009-02-09 12:15:00,1.48475,1.4852,1.48385,1.48465,1099200000.0
2009-02-09 12:20:00,1.4846,1.486,1.4844,1.4858,1257000001.0
2009-02-09 12:25:00,1.48575,1.48605,1.4851,1.4853,1339600000.0
2009-02-09 12:30:00,1.48525,1.4854,1.4842,1.4846,1509100002.0
2009-02-09 12:35:00,1.48465,1.485,1.48405,1.48445,1129900000.0
2009-02-09 12:40:00,1.4844,1.4858,1.48435,1.48535,725900000.0
2009-02-09 12:45:00,1.48535,1.48535,1.4839,1.484,1375099999.0
2009-02-09 12:50:00,1.484,1.4848,1.4839,1.48465,943500000.0
2009-02-09 12:55:00,1.48465,1.48675,1.48435,1.48635,1403099998.0
2009-02-09 13:00:00,1.48635,1.487,1.48585,1.4867,988300000.0
2009-02-09 13:05:00,1.4867,1.48985,1.4867,1.48975,1530100000.0
2009-02-09 13:10:00,1.4897,1.4912,1.48895,1.4901,2104939998.0
2009-02-09 13:15:00,1.4901,1.4905,1.48925,1.49045,1611200002.0
2009-02-09 13:20:00,1.49045,1.49045,1.4883,1.4887,1541279999.0
2009-02-09 13:25:00,1.48865,1.49015,1.48845,1.4901,1324200000.0
2009-02-09 13:30:00,1.4901,1.4922,1.48985,1.4918,2290000000.0
2009-02-09 13:35:00,1.49165,1.49365,1.4913,1.49165,2420540006.0
2009-02-09 13:40:00,1.4917,1.49345,1.49115,1.49345,1620600002.0
2009-02-09 13:45:00,1.49345,1.49345,1.49155,1.4918,2069399999.0
2009-02-09 13:50:00,1.4918,1.4931,1.4912,1.49145,1977600002.0
2009-02-09 13:55:00,1.49145,1.4917,1.4903,1.49055,1113800000.0
2009-02-09 14:00:00,1.49055,1.49075,1.48965,1.48985,1395100000.0
2009-02-09 14:05:00,1.48985,1.4903,1.48875,1.489,1333700000.0
2009-02-09 14:10:00,1.48895,1.49135,1.4889,1.4908,1354400000.0
2009-02-09 14:15:00,1.49075,1.49085,1.4892,1.4892,1089100001.0
2009-02-09 14:20:00,1.4892,1.49135,1.48915,1.49135,1576199999.0
2009-02-09 14:25:00,1.49135,1.4927,1.49055,1.491,2181200000.0
2009-02-09 14:30:00,1.491,1.49155,1.49085,1.49125,1021600000.0
2009-02-09 14:35:00,1.49125,1.49135,1.48655,1.48775,1807400000.0
2009-02-09 14:40:00,1.4879,1.4885,1.4869,1.4875,1228000000.0
2009-02-09 14:45:00,1.4875,1.4877,1.4854,1.4855,1954000001.0
2009-02-09 14:50:00,1.4855,1.4876,1.48475,1.4875,2460600000.0
2009-02-09 14:55:00,1.4875,1.49175,1.487,1.49045,2101800000.0
2009-02-09 15:00:00,1.4905,1.49325,1.49035,1.49325,2525900000.0
2009-02-09 15:05:00,1.49325,1.49495,1.493,1.4938,2164700000.0
2009-02-09 15:10:00,1.4938,1.4938,1.49305,1.49325,1911099997.0
2009-02-09 15:15:00,1.49325,1.49755,1.49305,1.4972,2879000000.0
2009-02-09 15:20:00,1.49725,1.4975,1.49185,1.4919,2128900000.0
2009-02-09 15:25:00,1.4919,1.4978,1.4919,1.4965,2180100000.0
2009-02-09 15:30:00,1.49645,1.49675,1.4949,1.4952,1156700000.0
2009-02-09 15:35:00,1.4952,1.49525,1.49385,1.4942,1779700000.0
2009-02-09 15:40:00,1.4942,1.49425,1.4931,1.49365,1183900000.0
2009-02-09 15:45:00,1.49365,1.49695,1.4934,1.49565,1645200000.0
2009-02-09 15:50:00,1.49565,1.49625,1.49525,1.49535,1565500000.0
2009-02-09 15:55:00,1.49535,1.49535,1.4944,1.49475,1271200000.0
2009-02-09 16:00:00,1.49495,1.49645,1.4932,1.4941,2330700000.0
2009-02-09 16:05:00,1.4942,1.4945,1.4931,1.4931,2156099996.0
2009-02-09 16:10:00,1.4931,1.4931,1.4915,1.49275,2047700000.0
2009-02-09 16:15:00,1.49275,1.49455,1.49275,1.49355,1847900002.0
2009-02-09 16:20:00,1.49355,1.49575,1.49355,1.4938,2185699999.0
2009-02-09 16:25:00,1.4938,1.4964,1.49365,1.4963,1532100000.0
2009-02-09 16:30:00,1.4963,1.49655,1.49485,1.496,1821000000.0
2009-02-09 16:35:00,1.49585,1.49595,1.494,1.49555,2115300001.0
2009-02-09 16:40:00,1.4956,1.4958,1.49405,1.49485,2148500000.0
2009-02-09 16:45:00,1.49485,1.4953,1.4942,1.4944,1475400000.0
2009-02-09 16:50:00,1.49445,1.495,1.4938,1.49475,2170400000.0
2009-02-09 16:55:00,1.49475,1.49555,1.4941,1.495,1929800000.0
2009-02-09 17:00:00,1.495,1.4951,1.49155,1.4916,2138100000.0
2009-02-09 17:05:00,1.49155,1.493,1.4913,1.49255,2182700000.0
2009-02-09 17:10:00,1.49255,1.49255,1.49075,1.49145,2399199997.0
2009-02-09 17:15:00,1.4914,1.4938,1.4914,1.4929,1708200000.0
2009-02-09 17:20:00,1.4929,1.4935,1.49225,1.49325,1762400000.0
2009-02-09 17:25:00,1.49325,1.49325,1.48785,1.48785,1706984716.0
2009-02-09 17:30:00,1.4879,1.48855,1.4852,1.4876,2166590000.0
2009-02-09 17:35:00,1.48765,1.4908,1.4871,1.4908,1806500000.0
2009-02-09 17:40:00,1.49085,1.4918,1.4895,1.4895,1776000000.0
2009-02-09 17:45:00,1.4895,1.49075,1.4893,1.48995,1532000002.0
2009-02-09 17:50:00,1.48995,1.49035,1.48885,1.4889,1694900000.0
2009-02-09 17:55:00,1.48885,1.4914,1.48855,1.491,1577400000.0
2009-02-09 18:00:00,1.491,1.49225,1.4904,1.4906,1593200000.0
2009-02-09 18:05:00,1.4906,1.49265,1.49025,1.49265,1654200000.0
2009-02-09 18:10:00,1.49265,1.49835,1.4925,1.4982,1995600000.0
2009-02-09 18:15:00,1.49815,1.49855,1.49475,1.4953,1553600000.0
2009-02-09 18:20:00,1.4953,1.49715,1.49465,1.49465,1722400000.0
2009-02-09 18:25:00,1.4947,1.49515,1.49425,1.49475,1072500000.0
2009-02-09 18:30:00,1.49475,1.4951,1.49305,1.49355,1234600000.0
2009-02-09 18:35:00,1.49355,1.49425,1.493,1.4931,1127000000.0
2009-02-09 18:40:00,1.49305,1.49545,1.4914,1.495,1713200000.0
2009-02-09 18:45:00,1.495,1.4954,1.4927,1.49335,1204000001.0
2009-02-09 18:50:00,1.4935,1.4964,1.4935,1.495,1356200000.0
2009-02-09 18:55:00,1.49495,1.49515,1.4927,1.49325,714100000.0
2009-02-09 19:00:00,1.4933,1.49445,1.4932,1.49415,559200000.0
2009-02-09 19:05:00,1.4941,1.4947,1.493,1.4947,566700000.0
2009-02-09 19:10:00,1.4947,1.49475,1.4929,1.4929,894200000.0
2009-02-09 19:15:00,1.49285,1.4936,1.4918,1.4936,566600000.0
2009-02-09 19:20:00,1.49365,1.49425,1.49205,1.49225,652200000.0
2009-02-09 19:25:00,1.49225,1.4943,1.49225,1.4941,760600000.0
2009-02-09 19:30:00,1.49415,1.49495,1.49285,1.49355,707600000.0
2009-02-09 19:35:00,1.49355,1.4939,1.4928,1.4939,701300000.0
2009-02-09 19:40:00,1.49395,1.4952,1.493,1.49375,1116600000.0
2009-02-09 19:45:00,1.4938,1.4948,1.49375,1.4946,734000000.0
2009-02-09 19:50:00,1.4946,1.49635,1.4943,1.4947,1049800000.0
2009-02-09 19:55:00,1.4947,1.4948,1.4941,1.4947,471400000.0
2009-02-09 20:00:00,1.49475,1.4949,1.49295,1.49295,447300000.0
2009-02-09 20:05:00,1.49295,1.49445,1.49295,1.49415,705800000.0
2009-02-09 20:10:00,1.49415,1.49455,1.4936,1.49415,964400000.0
2009-02-09 20:15:00,1.49415,1.49425,1.4934,1.49355,769000000.0
2009-02-09 20:20:00,1.4935,1.49405,1.49305,1.49345,613400000.0
2009-02-09 20:25:00,1.49345,1.49415,1.49345,1.4938,860200000.0
2009-02-09 20:30:00,1.4938,1.49395,1.49265,1.49295,688200000.0
2009-02-09 20:35:00,1.49295,1.49355,1.4924,1.49305,529800000.0
2009-02-09 20:40:00,1.49305,1.49325,1.49275,1.49295,359200000.0
2009-02-09 20:45:00,1.493,1.4932,1.49275,1.49295,350200000.0
2009-02-09 20:50:00,1.49295,1.49295,1.4917,1.49255,562600000.0
2009-02-09 20:55:00,1.49255,1.4939,1.49245,1.4939,764600000.0
2009-02-09 21:00:00,1.4939,1.4942,1.49375,1.49405,804800000.0
2009-02-09 21:05:00,1.49405,1.4943,1.4934,1.4935,682400000.0
2009-02-09 21:10:00,1.49345,1.4939,1.4918,1.492,937600000.0
2009-02-09 21:15:00,1.492,1.492,1.49075,1.49165,619000000.0
2009-02-09 21:20:00,1.4917,1.49175,1.49125,1.49155,559900000.0
2009-02-09 21:25:00,1.4917,1.4917,1.48925,1.48965,1119300000.0
2009-02-09 21:30:00,1.48975,1.48995,1.48935,1.48965,629600000.0
2009-02-09 21:35:00,1.48965,1.4898,1.48965,1.4898,283200000.0
2009-02-09 21:40:00,1.4897,1.4907,1.4897,1.4898,431600000.0
2009-02-09 21:45:00,1.4898,1.48995,1.4893,1.4899,428476000.0
2009-02-09 21:50:00,1.4899,1.4907,1.4898,1.4903,719200000.0
2009-02-09 21:55:00,1.4903,1.4918,1.4899,1.4916,1116600000.0
2009-02-09 22:00:00,1.49155,1.49155,1.4907,1.4907,581400000.0
2009-02-09 22:05:00,1.4907,1.49105,1.48985,1.48995,590600000.0
2009-02-09 22:10:00,1.49,1.49,1.489,1.48995,817200000.0
2009-02-09 22:15:00,1.4899,1.49085,1.4899,1.4906,708000000.0
2009-02-09 22:20:00,1.4906,1.49155,1.49045,1.4915,814800000.0
2009-02-09 22:25:00,1.4915,1.4917,1.49055,1.49055,487200000.0
2009-02-09 22:30:00,1.49055,1.4911,1.49005,1.49005,465200000.0
2009-02-09 22:35:00,1.49005,1.49275,1.49005,1.49055,797300000.0
2009-02-09 22:40:00,1.49055,1.4912,1.49025,1.4911,480900000.0
2009-02-09 22:45:00,1.49105,1.49165,1.49035,1.49095,341400000.0
2009-02-09 22:50:00,1.491,1.4915,1.49075,1.49085,227200000.0
2009-02-09 22:55:00,1.49085,1.4909,1.4905,1.49085,524400000.0
2009-02-09 23:00:00,1.49085,1.49125,1.4908,1.49115,311200000.0
2009-02-09 23:05:00,1.49125,1.4918,1.49125,1.49145,303700000.0
2009-02-09 23:10:00,1.4914,1.4914,1.491,1.491,112000000.0
2009-02-09 23:15:00,1.49125,1.49125,1.49055,1.49065,275800001.0
2009-02-09 23:20:00,1.49065,1.4908,1.49035,1.4907,327800000.0
2009-02-09 23:25:00,1.4906,1.49085,1.4905,1.4907,78000000.0
2009-02-09 23:30:00,1.4907,1.49155,1.4907,1.49135,604800000.0
2009-02-09 23:35:00,1.49145,1.49145,1.49119,1.49145,371200000.0
2009-02-09 23:40:00,1.49145,1.4919,1.4914,1.4915,381100000.0
2009-02-09 23:45:00,1.4915,1.4915,1.4905,1.4906,346000000.0
2009-02-09 23:50:00,1.4907,1.4907,1.4902,1.49045,253100000.0
2009-02-09 23:55:00,1.49045,1.49045,1.4896,1.4896,255000000.0
2009-02-10 00:00:00,1.4895,1.49075,1.48865,1.49075,351400000.0
2009-02-10 00:05:00,1.49075,1.4913,1.49075,1.4912,144200000.0
2009-02-10 00:10:00,1.4912,1.4912,1.4901,1.4903,253800000.0
2009-02-10 00:15:00,1.49017,1.4903,1.48835,1.4888,196400000.0
2009-02-10 00:20:00,1.4889,1.48955,1.4881,1.4894,300400000.0
2009-02-10 00:25:00,1.4894,1.4897,1.489,1.489,130400000.0
2009-02-10 00:30:00,1.489,1.48925,1.4883,1.48925,65600000.0
2009-02-10 00:35:00,1.48905,1.48995,1.48845,1.4894,121600000.0
2009-02-10 00:40:00,1.48955,1.49005,1.48865,1.4891,77600000.0
2009-02-10 00:45:00,1.4888,1.4892,1.4883,1.4884,326300000.0
2009-02-10 00:50:00,1.4884,1.48855,1.48795,1.48855,251600000.0
2009-02-10 00:55:00,1.48855,1.48945,1.48812,1.4887,279000000.0
2009-02-10 01:00:00,1.4888,1.4893,1.48875,1.48915,215700000.0
2009-02-10 01:05:00,1.48915,1.4895,1.489,1.48935,83400000.0
2009-02-10 01:10:00,1.48935,1.4895,1.48885,1.4892,87500000.0
2009-02-10 01:15:00,1.48896,1.4895,1.48889,1.48945,285800000.0
2009-02-10 01:20:00,1.48945,1.4912,1.4894,1.49065,252500000.0
2009-02-10 01:25:00,1.4906,1.4907,1.48895,1.48945,264400000.0
2009-02-10 01:30:00,1.48945,1.4898,1.48945,1.4898,137000000.0
2009-02-10 01:35:00,1.48985,1.48985,1.48945,1.48945,174800000.0
2009-02-10 01:40:00,1.48945,1.49005,1.48815,1.48815,404100000.0
2009-02-10 01:45:00,1.48815,1.48825,1.4861,1.4867,500900000.0
2009-02-10 01:50:00,1.4867,1.4873,1.4854,1.4856,683300000.0
2009-02-10 01:55:00,1.48575,1.4863,1.4849,1.48515,298500000.0
2009-02-10 02:00:00,1.4851,1.48715,1.48505,1.4865,442800000.0
2009-02-10 02:05:00,1.4865,1.4865,1.48585,1.4862,78200000.0
2009-02-10 02:10:00,1.48615,1.48665,1.4851,1.4851,374600000.0
2009-02-10 02:15:00,1.4851,1.4854,1.482,1.4827,780100000.0
2009-02-10 02:20:00,1.4827,1.48355,1.48155,1.4834,507400000.0
2009-02-10 02:25:00,1.4834,1.4834,1.48195,1.48195,361800000.0
2009-02-10 02:30:00,1.48185,1.48185,1.48025,1.481,1125200000.0
2009-02-10 02:35:00,1.48095,1.48245,1.4804,1.48245,497200000.0
2009-02-10 02:40:00,1.48245,1.4827,1.481,1.481,700700000.0
2009-02-10 02:45:00,1.48115,1.4818,1.4809,1.4812,417800000.0
2009-02-10 02:50:00,1.48105,1.4818,1.48075,1.48075,334800000.0
2009-02-10 02:55:00,1.48075,1.4813,1.4802,1.48055,295400000.0
2009-02-10 03:00:00,1.4807,1.48095,1.47815,1.47845,879500000.0
2009-02-10 03:05:00,1.47855,1.4786,1.47715,1.47795,807300000.0
2009-02-10 03:10:00,1.47815,1.48125,1.4779,1.48035,673600000.0
2009-02-10 03:15:00,1.48035,1.4807,1.4782,1.48025,513500000.0
2009-02-10 03:20:00,1.48015,1.48315,1.4798,1.4831,429600000.0
2009-02-10 03:25:00,1.4828,1.4838,1.48175,1.4824,548000000.0
2009-02-10 03:30:00,1.4824,1.48335,1.48215,1.48295,339600000.0
2009-02-10 03:35:00,1.483,1.483,1.4816,1.48165,325100000.0
2009-02-10 03:40:00,1.48165,1.4817,1.4805,1.48095,265400000.0
2009-02-10 03:45:00,1.481,1.4815,1.47995,1.47995,158800000.0
2009-02-10 03:50:00,1.47985,1.48,1.4782,1.4789,563600000.0
2009-02-10 03:55:00,1.47895,1.4813,1.4787,1.4807,471900000.0
2009-02-10 04:00:00,1.48065,1.4808,1.4796,1.48055,378600000.0
2009-02-10 04:05:00,1.48045,1.48135,1.4803,1.481,310300000.0
2009-02-10 04:10:00,1.48095,1.48245,1.48005,1.4823,319800000.0
2009-02-10 04:15:00,1.4824,1.48275,1.48,1.482,367400000.0
2009-02-10 04:20:00,1.48235,1.48435,1.48235,1.48425,332400000.0
2009-02-10 04:25:00,1.48435,1.487,1.48425,1.48595,471599999.0
2009-02-10 04:30:00,1.48595,1.48595,1.484,1.48435,203600000.0
2009-02-10 04:35:00,1.48435,1.4847,1.48325,1.48425,293800000.0
2009-02-10 04:40:00,1.48415,1.48425,1.48385,1.48385,67400000.0
2009-02-10 04:45:00,1.4842,1.48625,1.4829,1.4858,644200000.0
2009-02-10 04:50:00,1.48575,1.48575,1.4837,1.48415,819800000.0
2009-02-10 04:55:00,1.48425,1.4853,1.48425,1.48525,357600000.0
2009-02-10 05:00:00,1.4853,1.4853,1.4846,1.4847,115200000.0
2009-02-10 05:05:00,1.4847,1.48515,1.48455,1.4846,104600000.0
2009-02-10 05:10:00,1.4846,1.48495,1.4846,1.4848,59200000.0
2009-02-10 05:15:00,1.4847,1.4849,1.4831,1.4841,325000000.0
2009-02-10 05:20:00,1.48415,1.4862,1.48375,1.48605,892000000.0
2009-02-10 05:25:00,1.48605,1.48615,1.48515,1.48525,646400000.0
2009-02-10 05:30:00,1.48525,1.48525,1.484,1.48455,686699998.0
2009-02-10 05:35:00,1.48455,1.48455,1.48235,1.4825,957400002.0
2009-02-10 05:40:00,1.4825,1.4832,1.48115,1.4814,590600000.0
2009-02-10 05:45:00,1.4814,1.4815,1.47925,1.47975,926200000.0
2009-02-10 05:50:00,1.4798,1.482,1.4798,1.4816,504400000.0
2009-02-10 05:55:00,1.4816,1.48165,1.48,1.48075,352800000.0
2009-02-10 06:00:00,1.4808,1.4819,1.48075,1.4812,510200000.0
2009-02-10 06:05:00,1.4812,1.4815,1.4805,1.48055,672900000.0
2009-02-10 06:10:00,1.48055,1.48155,1.48055,1.48134,415600000.0
2009-02-10 06:15:00,1.48145,1.4827,1.48125,1.4825,299800000.0
2009-02-10 06:20:00,1.4825,1.4825,1.4819,1.48205,217000000.0
2009-02-10 06:25:00,1.48205,1.48215,1.47995,1.48045,401000000.0
2009-02-10 06:30:00,1.48045,1.4834,1.48045,1.4831,864000000.0
2009-02-10 06:35:00,1.4831,1.48405,1.483,1.484,699600000.0
2009-02-10 06:40:00,1.484,1.48415,1.48375,1.4839,180600000.0
2009-02-10 06:45:00,1.4839,1.48435,1.4821,1.4841,916399999.0
2009-02-10 06:50:00,1.48405,1.48405,1.48305,1.48315,181000000.0
2009-02-10 06:55:00,1.4832,1.4832,1.48255,1.4829,444199998.0
2009-02-10 07:00:00,1.48285,1.48285,1.4817,1.48255,373400000.0
2009-02-10 07:05:00,1.48255,1.48335,1.4815,1.4819,757400000.0
2009-02-10 07:10:00,1.4819,1.48245,1.4812,1.48165,480000000.0
2009-02-10 07:15:00,1.48175,1.4822,1.48145,1.48155,292500000.0
2009-02-10 07:20:00,1.48155,1.48235,1.48155,1.4818,240600000.0
2009-02-10 07:25:00,1.4818,1.48215,1.4814,1.48145,278800000.0
2009-02-10 07:30:00,1.48145,1.4835,1.48135,1.48345,411900000.0
2009-02-10 07:35:00,1.48345,1.4851,1.48295,1.4847,616800000.0
2009-02-10 07:40:00,1.48475,1.4854,1.4837,1.48475,517700000.0
2009-02-10 07:45:00,1.48475,1.48765,1.4846,1.4854,463800000.0
2009-02-10 07:50:00,1.4855,1.4859,1.4845,1.4853,601000000.0
2009-02-10 07:55:00,1.4853,1.48705,1.48425,1.4864,843500000.0
2009-02-10 08:00:00,1.4864,1.48655,1.48465,1.48545,808700000.0
2009-02-10 08:05:00,1.4853,1.4857,1.4841,1.4845,900000000.0
2009-02-10 08:10:00,1.4845,1.48575,1.48405,1.48505,1127000000.0
2009-02-10 08:15:00,1.485,1.4853,1.4829,1.4829,621999999.0
2009-02-10 08:20:00,1.4828,1.48415,1.48245,1.484,324500000.0
2009-02-10 08:25:00,1.48405,1.4848,1.4824,1.48275,989900000.0
2009-02-10 08:30:00,1.4827,1.4838,1.48205,1.48365,814200000.0
2009-02-10 08:35:00,1.48355,1.4852,1.48285,1.4848,726600000.0
2009-02-10 08:40:00,1.4848,1.4853,1.48445,1.48485,714200000.0
2009-02-10 08:45:00,1.4849,1.48715,1.48485,1.4857,770600000.0
2009-02-10 08:50:00,1.4857,1.4862,1.48395,1.4853,803600000.0
2009-02-10 08:55:00,1.4852,1.4868,1.48505,1.48595,972900000.0
2009-02-10 09:00:00,1.486,1.48715,1.4857,1.487,917400000.0
2009-02-10 09:05:00,1.487,1.48725,1.4865,1.48705,672399999.0
2009-02-10 09:10:00,1.48715,1.48735,1.4857,1.48595,1154199999.0
2009-02-10 09:15:00,1.48595,1.48595,1.48425,1.4844,1642599998.0
2009-02-10 09:20:00,1.48445,1.4845,1.48285,1.48295,847620000.0
2009-02-10 09:25:00,1.48295,1.48465,1.4829,1.48425,954200000.0
2009-02-10 09:30:00,1.48425,1.4851,1.48365,1.48385,684400000.0
2009-02-10 09:35:00,1.48385,1.485,1.4838,1.485,756600000.0
2009-02-10 09:40:00,1.48505,1.48535,1.4837,1.4852,1123000000.0
2009-02-10 09:45:00,1.48515,1.48585,1.48465,1.48585,789800001.0
2009-02-10 09:50:00,1.48585,1.48715,1.48475,1.48495,2066900000.0
2009-02-10 09:55:00,1.48495,1.48605,1.4848,1.48605,2015800002.0
2009-02-10 10:00:00,1.48605,1.48675,1.4839,1.485,1858500001.0
2009-02-10 10:05:00,1.485,1.486,1.4849,1.4856,1167900000.0
2009-02-10 10:10:00,1.4855,1.48855,1.48515,1.4884,1651700000.0
2009-02-10 10:15:00,1.4884,1.4886,1.48765,1.48845,1207400000.0
2009-02-10 10:20:00,1.4884,1.4893,1.4882,1.4885,1441499999.0
2009-02-10 10:25:00,1.48845,1.48855,1.4869,1.4871,1347199999.0
2009-02-10 10:30:00,1.487,1.4872,1.48625,1.4866,1067000000.0
2009-02-10 10:35:00,1.4866,1.48665,1.48415,1.4844,1597100000.0
2009-02-10 10:40:00,1.4844,1.48585,1.4842,1.48475,1781999999.0
2009-02-10 10:45:00,1.48465,1.4848,1.48155,1.4826,2160395558.0
2009-02-10 10:50:00,1.4826,1.48395,1.4823,1.48335,1098499999.0
2009-02-10 10:55:00,1.48325,1.484,1.4824,1.48255,1072600000.0
2009-02-10 11:00:00,1.48255,1.4826,1.47845,1.47965,1855700001.0
2009-02-10 11:05:00,1.4796,1.4808,1.4786,1.4794,1624200000.0
2009-02-10 11:10:00,1.4794,1.4798,1.47575,1.47665,1404400001.0
2009-02-10 11:15:00,1.47665,1.47925,1.47655,1.4791,1072200002.0
2009-02-10 11:20:00,1.4791,1.4793,1.4773,1.47805,1077700001.0
2009-02-10 11:25:00,1.478,1.4811,1.478,1.47995,1415000002.0
2009-02-10 11:30:00,1.4803,1.48085,1.475,1.4778,1498200000.0
2009-02-10 11:35:00,1.4777,1.47895,1.4773,1.4787,1480399999.0
2009-02-10 11:40:00,1.4787,1.47995,1.4783,1.4796,1065900000.0
2009-02-10 11:45:00,1.4796,1.47985,1.47895,1.47965,578400000.0
2009-02-10 11:50:00,1.4797,1.4805,1.4794,1.47955,915300000.0
2009-02-10 11:55:00,1.47955,1.4803,1.479,1.4794,1216800000.0
2009-02-10 12:00:00,1.47935,1.4799,1.47725,1.4785,1128700000.0
2009-02-10 12:05:00,1.4785,1.48035,1.47835,1.48025,1067700000.0
2009-02-10 12:10:00,1.48035,1.4811,1.48,1.4811,1376500000.0
2009-02-10 12:15:00,1.4812,1.4818,1.48025,1.48045,1390099998.0
2009-02-10 12:20:00,1.48045,1.4814,1.4803,1.4813,832200000.0
2009-02-10 12:25:00,1.4813,1.48195,1.4811,1.48195,745500000.0
2009-02-10 12:30:00,1.4819,1.48415,1.48175,1.4826,1298000000.0
2009-02-10 12:35:00,1.48265,1.4836,1.482,1.48235,1276850001.0
2009-02-10 12:40:00,1.48235,1.4828,1.48035,1.4812,1733400000.0
2009-02-10 12:45:00,1.4812,1.4818,1.48095,1.4815,695400000.0
2009-02-10 12:50:00,1.4815,1.4834,1.48135,1.48185,1639100000.0
2009-02-10 12:55:00,1.48185,1.48215,1.48015,1.48035,1437700000.0
2009-02-10 13:00:00,1.48035,1.4809,1.47995,1.48015,1632000000.0
2009-02-10 13:05:00,1.4802,1.48045,1.47915,1.4795,865300000.0
2009-02-10 13:10:00,1.4795,1.47975,1.4791,1.4795,510600000.0
2009-02-10 13:15:00,1.47945,1.47975,1.4788,1.4796,813800001.0
2009-02-10 13:20:00,1.4796,1.47995,1.4795,1.4797,458000000.0
2009-02-10 13:25:00,1.47955,1.4805,1.47955,1.47995,1061900001.0
2009-02-10 13:30:00,1.48,1.48035,1.4797,1.4803,487400000.0
2009-02-10 13:35:00,1.48035,1.4808,1.48035,1.48055,658600000.0
2009-02-10 13:40:00,1.48055,1.4815,1.48035,1.4806,1194299997.0
2009-02-10 13:45:00,1.4806,1.48155,1.48055,1.4808,1560800001.0
2009-02-10 13:50:00,1.4808,1.4814,1.4807,1.48105,1154400001.0
2009-02-10 13:55:00,1.4812,1.4813,1.47895,1.47895,1287000000.0
2009-02-10 14:00:00,1.4789,1.48005,1.4785,1.47885,1629300000.0
2009-02-10 14:05:00,1.4791,1.4801,1.47885,1.4793,1270000000.0
2009-02-10 14:10:00,1.47935,1.4796,1.4782,1.47865,1223700000.0
2009-02-10 14:15:00,1.47875,1.4788,1.47655,1.47705,1671300000.0
2009-02-10 14:20:00,1.47705,1.48085,1.477,1.48045,1806200000.0
2009-02-10 14:25:00,1.48045,1.4806,1.4799,1.4801,1071900000.0
2009-02-10 14:30:00,1.4801,1.48085,1.4799,1.48065,1630200001.0
2009-02-10 14:35:00,1.48065,1.4822,1.48065,1.48205,1859799999.0
2009-02-10 14:40:00,1.4821,1.4835,1.4819,1.48285,2621700000.0
2009-02-10 14:45:00,1.48285,1.483,1.48115,1.4813,1544299998.0
2009-02-10 14:50:00,1.4813,1.4816,1.48035,1.4808,1375600001.0
2009-02-10 14:55:00,1.4808,1.48135,1.48055,1.4811,642800000.0
2009-02-10 15:00:00,1.4811,1.4814,1.4794,1.47945,1280800000.0
2009-02-10 15:05:00,1.47945,1.47965,1.4785,1.4787,1650199999.0
2009-02-10 15:10:00,1.47875,1.47995,1.4775,1.4783,2415599999.0
2009-02-10 15:15:00,1.4783,1.48195,1.4776,1.4812,2020100000.0
2009-02-10 15:20:00,1.48115,1.4814,1.4795,1.48055,1411900000.0
2009-02-10 15:25:00,1.4806,1.4815,1.47955,1.47995,1405500000.0
2009-02-10 15:30:00,1.47995,1.481,1.4788,1.4803,1622600000.0
2009-02-10 15:35:00,1.4803,1.48095,1.4799,1.4802,1607800000.0
2009-02-10 15:40:00,1.4802,1.48025,1.4771,1.4773,2090300000.0
2009-02-10 15:45:00,1.4773,1.4784,1.47685,1.47815,1750300000.0
2009-02-10 15:50:00,1.47805,1.4786,1.47685,1.4776,1869400000.0
2009-02-10 15:55:00,1.4776,1.4778,1.4738,1.47395,1892800000.0
2009-02-10 16:00:00,1.474,1.4764,1.47385,1.4759,1228300000.0
2009-02-10 16:05:00,1.47595,1.4772,1.47545,1.47645,1046100000.0
2009-02-10 16:10:00,1.47645,1.47735,1.47565,1.47565,1459300004.0
2009-02-10 16:15:00,1.47565,1.4763,1.475,1.47605,2083700000.0
2009-02-10 16:20:00,1.47605,1.4785,1.47605,1.47785,1292399999.0
2009-02-10 16:25:00,1.4778,1.47865,1.47725,1.4773,1344300000.0
2009-02-10 16:30:00,1.47735,1.47825,1.47565,1.47585,1157200000.0
2009-02-10 16:35:00,1.47585,1.47785,1.4756,1.4774,1281500000.0
2009-02-10 16:40:00,1.4775,1.4778,1.47615,1.47665,1439100000.0
2009-02-10 16:45:00,1.47665,1.4773,1.475,1.4755,2224300000.0
2009-02-10 16:50:00,1.4753,1.4759,1.4727,1.4728,2494900000.0
2009-02-10 16:55:00,1.47275,1.47405,1.47065,1.4725,1851100000.0
2009-02-10 17:00:00,1.4725,1.47455,1.47095,1.474,2459900001.0
2009-02-10 17:05:00,1.474,1.4761,1.47395,1.4761,1436800000.0
2009-02-10 17:10:00,1.4761,1.4767,1.47545,1.4757,1828600000.0
2009-02-10 17:15:00,1.4759,1.476,1.47265,1.4731,1594400000.0
2009-02-10 17:20:00,1.4731,1.4743,1.47245,1.47355,1862700000.0
2009-02-10 17:25:00,1.47365,1.4757,1.47365,1.4751,1392100000.0
2009-02-10 17:30:00,1.4751,1.47685,1.4747,1.476,911700000.0
2009-02-10 17:35:00,1.47605,1.47605,1.4732,1.47525,1266000000.0
2009-02-10 17:40:00,1.47505,1.47635,1.4745,1.47475,1177700000.0
2009-02-10 17:45:00,1.4747,1.47485,1.47165,1.4719,1476899999.0
2009-02-10 17:50:00,1.4721,1.4723,1.4675,1.46875,2425900000.0
2009-02-10 17:55:00,1.4687,1.47085,1.46805,1.469,3060400001.0
2009-02-10 18:00:00,1.46905,1.47225,1.46795,1.4705,3034600004.0
2009-02-10 18:05:00,1.4705,1.4713,1.4649,1.46655,2508799999.0
2009-02-10 18:10:00,1.46655,1.46675,1.46325,1.46585,1797300000.0
2009-02-10 18:15:00,1.46595,1.46745,1.46435,1.46685,1911500000.0
2009-02-10 18:20:00,1.46675,1.46925,1.46605,1.46615,1985200001.0
2009-02-10 18:25:00,1.4663,1.46875,1.46505,1.46565,2274300000.0
2009-02-10 18:30:00,1.46565,1.46565,1.46215,1.46225,2256700000.0
2009-02-10 18:35:00,1.46235,1.46355,1.45945,1.4596,1951000000.0
2009-02-10 18:40:00,1.45965,1.4607,1.4575,1.4599,2206700000.0
2009-02-10 18:45:00,1.4599,1.46045,1.4577,1.46045,2192700000.0
2009-02-10 18:50:00,1.4601,1.4622,1.45915,1.46105,1847000000.0
2009-02-10 18:55:00,1.4612,1.46225,1.4593,1.45995,1609200000.0
2009-02-10 19:00:00,1.4599,1.46125,1.4589,1.46045,2039000002.0
2009-02-10 19:05:00,1.46045,1.46095,1.4579,1.46095,1960200000.0
2009-02-10 19:10:00,1.46095,1.46175,1.4599,1.461,1594400000.0
2009-02-10 19:15:00,1.46095,1.4629,1.46045,1.46215,1557500000.0
2009-02-10 19:20:00,1.4621,1.46285,1.46145,1.46255,1445000000.0
2009-02-10 19:25:00,1.46255,1.46255,1.4597,1.46025,1337500000.0
2009-02-10 19:30:00,1.46025,1.4605,1.45935,1.46045,1254800000.0
2009-02-10 19:35:00,1.46045,1.4606,1.45685,1.45865,1725500000.0
2009-02-10 19:40:00,1.45865,1.46215,1.45865,1.4615,1718600000.0
2009-02-10 19:45:00,1.4616,1.4627,1.46055,1.4625,1492200000.0
2009-02-10 19:50:00,1.46255,1.4633,1.46185,1.4626,1315600000.0
2009-02-10 19:55:00,1.46245,1.46275,1.46155,1.4616,1409500000.0
2009-02-10 20:00:00,1.46165,1.46175,1.457,1.45815,1944600000.0
2009-02-10 20:05:00,1.4582,1.4584,1.4556,1.4557,1607000000.0
2009-02-10 20:10:00,1.4557,1.45785,1.45555,1.45745,1769200000.0
2009-02-10 20:15:00,1.45735,1.45765,1.45605,1.45605,1359200000.0
2009-02-10 20:20:00,1.45605,1.45605,1.45215,1.45305,1523800001.0
2009-02-10 20:25:00,1.4532,1.4542,1.45205,1.45335,1557600000.0
2009-02-10 20:30:00,1.45345,1.45395,1.45115,1.45225,1457600000.0
2009-02-10 20:35:00,1.45225,1.45265,1.4515,1.4518,747400000.0
2009-02-10 20:40:00,1.4518,1.45285,1.45175,1.45285,778300000.0
2009-02-10 20:45:00,1.45275,1.45295,1.45145,1.45185,785899999.0
2009-02-10 20:50:00,1.45185,1.45235,1.45045,1.45065,970400000.0
2009-02-10 20:55:00,1.45065,1.4509,1.44965,1.44965,744400000.0
2009-02-10 21:00:00,1.44965,1.44985,1.44795,1.4497,1210700000.0
2009-02-10 21:05:00,1.4497,1.4512,1.4493,1.45105,862400000.0
2009-02-10 21:10:00,1.4511,1.4511,1.44955,1.4509,838600000.0
2009-02-10 21:15:00,1.4509,1.4512,1.44965,1.4502,800400000.0
2009-02-10 21:20:00,1.4501,1.4504,1.4475,1.4487,1715100002.0
2009-02-10 21:25:00,1.44875,1.44905,1.4475,1.4485,1261399999.0
2009-02-10 21:30:00,1.4485,1.4496,1.4456,1.44895,1262300000.0
2009-02-10 21:35:00,1.44895,1.44985,1.44815,1.44925,1302200000.0
2009-02-10 21:40:00,1.4493,1.44995,1.44885,1.4493,1027200000.0
2009-02-10 21:45:00,1.4493,1.45075,1.4484,1.45035,900700000.0
2009-02-10 21:50:00,1.45035,1.45035,1.44815,1.44825,721600000.0
2009-02-10 21:55:00,1.44835,1.45035,1.44815,1.44835,1836000002.0
2009-02-10 22:00:00,1.44825,1.451,1.44825,1.44995,1160599999.0
2009-02-10 22:05:00,1.44995,1.45015,1.44795,1.44875,1221300001.0
2009-02-10 22:10:00,1.44875,1.4494,1.44815,1.44835,1152399998.0
2009-02-10 22:15:00,1.4484,1.44845,1.4473,1.44775,1444199992.0
2009-02-10 22:20:00,1.44775,1.44775,1.4454,1.44665,1697200003.0
2009-02-10 22:25:00,1.44665,1.4485,1.4465,1.4481,852100000.0
2009-02-10 22:30:00,1.44805,1.44895,1.44795,1.44865,955400000.0
2009-02-10 22:35:00,1.44865,1.44875,1.4477,1.44825,657000000.0
2009-02-10 22:40:00,1.44825,1.4499,1.44715,1.44945,1188099999.0
2009-02-10 22:45:00,1.44945,1.45125,1.44945,1.4508,1024599999.0
2009-02-10 22:50:00,1.4507,1.4517,1.4503,1.45135,829400000.0
2009-02-10 22:55:00,1.4512,1.4513,1.45045,1.45105,760000000.0
2009-02-10 23:00:00,1.4511,1.4512,1.4499,1.45065,548800000.0
2009-02-10 23:05:00,1.45065,1.4507,1.45025,1.45055,460600000.0
2009-02-10 23:10:00,1.45055,1.4513,1.45035,1.45115,415000000.0
2009-02-10 23:15:00,1.45115,1.45125,1.451,1.4511,277200000.0
2009-02-10 23:20:00,1.4511,1.4512,1.451,1.4511,150800000.0
2009-02-10 23:25:00,1.45115,1.45145,1.451,1.45115,144300000.0
2009-02-10 23:30:00,1.4511,1.4514,1.45035,1.4514,213400000.0
2009-02-10 23:35:00,1.4514,1.45275,1.4513,1.45275,420400000.0
2009-02-10 23:40:00,1.45275,1.4534,1.4524,1.45245,535000000.0
2009-02-10 23:45:00,1.45245,1.4542,1.45245,1.4538,621400000.0
2009-02-10 23:50:00,1.4539,1.4544,1.45365,1.4537,223000000.0
2009-02-10 23:55:00,1.45385,1.45425,1.45365,1.454,554800000.0
2009-02-11 00:00:00,1.45395,1.4541,1.4525,1.45315,275000000.0
2009-02-11 00:05:00,1.453,1.45445,1.453,1.45395,308600000.0
2009-02-11 00:10:00,1.45395,1.45395,1.4527,1.453,303200000.0
2009-02-11 00:15:00,1.453,1.45345,1.4525,1.4528,507700000.0
2009-02-11 00:20:00,1.4528,1.4528,1.45245,1.45255,219000000.0
2009-02-11 00:25:00,1.4526,1.45265,1.45205,1.45225,247400000.0
2009-02-11 00:30:00,1.45225,1.4523,1.45165,1.4519,239400000.0
2009-02-11 00:35:00,1.45182,1.4536,1.45182,1.4536,354400000.0
2009-02-11 00:40:00,1.4536,1.4543,1.4529,1.45345,473600000.0
2009-02-11 00:45:00,1.45345,1.45465,1.45245,1.45465,305200000.0
2009-02-11 00:50:00,1.454,1.45425,1.4534,1.45375,140000000.0
2009-02-11 00:55:00,1.45368,1.454,1.45335,1.45385,336800000.0
2009-02-11 01:00:00,1.45385,1.45397,1.4536,1.4536,135000000.0
2009-02-11 01:05:00,1.4538,1.45425,1.45365,1.45425,68200000.0
2009-02-11 01:10:00,1.45425,1.45425,1.45415,1.45415,37000000.0
2009-02-11 01:15:00,1.45415,1.45435,1.45375,1.45425,137000000.0
2009-02-11 01:20:00,1.45425,1.45425,1.4538,1.45425,322000000.0
2009-02-11 01:25:00,1.45425,1.45495,1.4542,1.45495,193800000.0
2009-02-11 01:30:00,1.45495,1.45645,1.45475,1.4562,647800000.0
2009-02-11 01:35:00,1.4562,1.4563,1.45575,1.4563,175200000.0
2009-02-11 01:40:00,1.4563,1.45635,1.4549,1.4549,312000000.0
2009-02-11 01:45:00,1.455,1.45565,1.455,1.4556,146400000.0
2009-02-11 01:50:00,1.45575,1.456,1.4555,1.4558,132100000.0
2009-02-11 01:55:00,1.4558,1.4558,1.4555,1.4555,100400000.0
2009-02-11 02:00:00,1.4555,1.4561,1.4554,1.45575,375200000.0
2009-02-11 02:05:00,1.45565,1.45605,1.4554,1.45555,292000000.0
2009-02-11 02:10:00,1.4555,1.45555,1.4543,1.4548,277600000.0
2009-02-11 02:15:00,1.45475,1.4548,1.4533,1.4533,589600000.0
2009-02-11 02:20:00,1.4533,1.4535,1.45195,1.45245,423400000.0
2009-02-11 02:25:00,1.45245,1.45275,1.4522,1.45275,196200000.0
2009-02-11 02:30:00,1.45275,1.4537,1.4526,1.45285,357400000.0
2009-02-11 02:35:00,1.4527,1.4529,1.45075,1.4509,329900000.0
2009-02-11 02:40:00,1.45085,1.45105,1.44745,1.44875,1229900000.0
2009-02-11 02:45:00,1.44895,1.449,1.44735,1.44805,701000000.0
2009-02-11 02:50:00,1.44805,1.44825,1.4469,1.4479,985100000.0
2009-02-11 02:55:00,1.4479,1.44865,1.4478,1.4482,513200000.0
2009-02-11 03:00:00,1.4482,1.4511,1.4481,1.4509,570500000.0
2009-02-11 03:05:00,1.4509,1.45095,1.44765,1.4491,625000000.0
2009-02-11 03:10:00,1.449,1.4499,1.44795,1.44865,447700000.0
2009-02-11 03:15:00,1.44855,1.44895,1.44775,1.4483,262400000.0
2009-02-11 03:20:00,1.4483,1.44855,1.44765,1.448,455400000.0
2009-02-11 03:25:00,1.448,1.4491,1.4479,1.44835,438800000.0
2009-02-11 03:30:00,1.4485,1.4491,1.4485,1.4485,159400000.0
2009-02-11 03:35:00,1.44855,1.44965,1.4485,1.449,283600000.0
2009-02-11 03:40:00,1.449,1.4499,1.44865,1.4494,386000000.0
2009-02-11 03:45:00,1.4495,1.4506,1.449,1.45025,646200000.0
2009-02-11 03:50:00,1.45025,1.45075,1.45025,1.4504,489000000.0
2009-02-11 03:55:00,1.4504,1.4512,1.4502,1.45065,447400000.0
2009-02-11 04:00:00,1.4506,1.45065,1.45,1.45035,813400000.0
2009-02-11 04:05:00,1.45035,1.4511,1.45025,1.4508,531000000.0
2009-02-11 04:10:00,1.4508,1.45185,1.45075,1.451,286000000.0
2009-02-11 04:15:00,1.4511,1.4511,1.45065,1.45075,316000000.0
2009-02-11 04:20:00,1.45075,1.45125,1.45055,1.45065,248600000.0
2009-02-11 04:25:00,1.4506,1.45065,1.44985,1.4501,431000000.0
2009-02-11 04:30:00,1.45015,1.45025,1.4498,1.45005,320800000.0
2009-02-11 04:35:00,1.45015,1.45095,1.45005,1.45075,332000000.0
2009-02-11 04:40:00,1.45075,1.45145,1.45055,1.45065,483200000.0
2009-02-11 04:45:00,1.45065,1.45085,1.4494,1.44975,452600000.0
2009-02-11 04:50:00,1.44975,1.44975,1.44905,1.44915,256230000.0
2009-02-11 04:55:00,1.44915,1.44915,1.44865,1.4488,343000000.0
2009-02-11 05:00:00,1.4488,1.4499,1.44845,1.4499,699400000.0
2009-02-11 05:05:00,1.45005,1.45005,1.4491,1.4492,208000000.0
2009-02-11 05:10:00,1.4491,1.44955,1.4487,1.44955,382400000.0
2009-02-11 05:15:00,1.4496,1.4508,1.4492,1.4494,504000000.0
2009-02-11 05:20:00,1.44945,1.45015,1.4492,1.4497,317800000.0
2009-02-11 05:25:00,1.4497,1.44985,1.4497,1.44975,163400000.0
2009-02-11 05:30:00,1.44975,1.45005,1.4495,1.45,182000000.0
2009-02-11 05:35:00,1.45,1.4504,1.4494,1.4495,301200000.0
2009-02-11 05:40:00,1.44965,1.45055,1.44925,1.4505,242200000.0
2009-02-11 05:45:00,1.4505,1.45065,1.44955,1.4502,199000000.0
2009-02-11 05:50:00,1.4502,1.45045,1.44965,1.4504,133600000.0
2009-02-11 05:55:00,1.4504,1.45045,1.44985,1.45045,140600000.0
2009-02-11 06:00:00,1.45045,1.45075,1.44915,1.4492,331600000.0
2009-02-11 06:05:00,1.44915,1.44945,1.4485,1.44875,478400000.0
2009-02-11 06:10:00,1.4487,1.4491,1.44735,1.44765,819000000.0
2009-02-11 06:15:00,1.44775,1.4484,1.44745,1.44785,428800000.0
2009-02-11 06:20:00,1.44795,1.4485,1.44746,1.44805,359400000.0
2009-02-11 06:25:00,1.44805,1.4487,1.44805,1.4487,68400000.0
2009-02-11 06:30:00,1.4487,1.4493,1.4486,1.4491,165800000.0
2009-02-11 06:35:00,1.4491,1.45105,1.449,1.45105,578600000.0
2009-02-11 06:40:00,1.4511,1.45215,1.4508,1.4513,828800000.0
2009-02-11 06:45:00,1.4513,1.4513,1.44895,1.45025,675600000.0
2009-02-11 06:50:00,1.45025,1.45085,1.44955,1.45035,440200000.0
2009-02-11 06:55:00,1.45035,1.4506,1.44925,1.44985,600600000.0
2009-02-11 07:00:00,1.44995,1.45035,1.4496,1.4501,369500000.0
2009-02-11 07:05:00,1.4501,1.45115,1.4496,1.45075,509600000.0
2009-02-11 07:10:00,1.4508,1.45115,1.4504,1.45095,273800000.0
2009-02-11 07:15:00,1.451,1.45145,1.4501,1.4508,551500000.0
2009-02-11 07:20:00,1.45085,1.45095,1.45015,1.45025,694400000.0
2009-02-11 07:25:00,1.45015,1.45015,1.4487,1.4488,1260800000.0
2009-02-11 07:30:00,1.4488,1.4495,1.4478,1.44795,926500000.0
2009-02-11 07:35:00,1.44805,1.4484,1.4474,1.4483,689600000.0
2009-02-11 07:40:00,1.4483,1.4483,1.44195,1.4432,1536600001.0
2009-02-11 07:45:00,1.4432,1.44555,1.44305,1.44335,1348300000.0
2009-02-11 07:50:00,1.44335,1.44395,1.4414,1.442,1328200000.0
2009-02-11 07:55:00,1.442,1.44245,1.44145,1.4416,1088800000.0
2009-02-11 08:00:00,1.4416,1.4423,1.43965,1.44035,1457900000.0
2009-02-11 08:05:00,1.44045,1.4415,1.43985,1.4411,1894900000.0
2009-02-11 08:10:00,1.4411,1.4431,1.44085,1.4431,1127000000.0
2009-02-11 08:15:00,1.4431,1.44425,1.442,1.4442,1055200000.0
2009-02-11 08:20:00,1.4442,1.4458,1.44355,1.444,1289100000.0
2009-02-11 08:25:00,1.444,1.44425,1.4433,1.4433,961900000.0
2009-02-11 08:30:00,1.4433,1.44385,1.44135,1.44135,627200000.0
2009-02-11 08:35:00,1.4415,1.44225,1.4415,1.4419,786600000.0
2009-02-11 08:40:00,1.4419,1.4422,1.4399,1.44165,1199199999.0
2009-02-11 08:45:00,1.44175,1.443,1.4416,1.4419,897400000.0
2009-02-11 08:50:00,1.44185,1.4434,1.44165,1.44225,412500000.0
2009-02-11 08:55:00,1.44225,1.44225,1.4401,1.44085,713700000.0
2009-02-11 09:00:00,1.44085,1.4411,1.4398,1.44025,1605299999.0
2009-02-11 09:05:00,1.4403,1.44135,1.43995,1.44115,1471400000.0
2009-02-11 09:10:00,1.44105,1.4438,1.44045,1.4426,1424599999.0
2009-02-11 09:15:00,1.4427,1.44275,1.4413,1.442,1777599999.0
2009-02-11 09:20:00,1.44205,1.4428,1.44035,1.4425,1872799998.0
2009-02-11 09:25:00,1.4425,1.44305,1.44165,1.44305,1332500000.0
2009-02-11 09:30:00,1.4431,1.4442,1.44275,1.44415,1800800000.0
2009-02-11 09:35:00,1.44415,1.44445,1.44305,1.4443,1889600000.0
2009-02-11 09:40:00,1.44425,1.44495,1.4435,1.4448,1741300001.0
2009-02-11 09:45:00,1.4448,1.4448,1.44255,1.44355,2022599999.0
2009-02-11 09:50:00,1.44355,1.44385,1.44235,1.44255,1685600000.0
2009-02-11 09:55:00,1.44255,1.44285,1.4414,1.44175,1729499996.0
2009-02-11 10:00:00,1.44185,1.44205,1.4406,1.4418,2429850000.0
2009-02-11 10:05:00,1.4418,1.44185,1.44045,1.4406,1370400002.0
2009-02-11 10:10:00,1.4406,1.44285,1.44025,1.44205,1822200001.0
2009-02-11 10:15:00,1.442,1.4429,1.4413,1.44145,959300000.0
2009-02-11 10:20:00,1.44145,1.4448,1.4414,1.4446,1731800002.0
2009-02-11 10:25:00,1.4446,1.44615,1.4435,1.44495,3632199996.0
2009-02-11 10:30:00,1.44515,1.44515,1.44345,1.4443,1603700000.0
2009-02-11 10:35:00,1.4442,1.4455,1.444,1.44405,2000700001.0
2009-02-11 10:40:00,1.44405,1.4446,1.4426,1.44405,1734880000.0
2009-02-11 10:45:00,1.444,1.445,1.44385,1.44435,1192010000.0
2009-02-11 10:50:00,1.44425,1.44435,1.44305,1.4434,998460000.0
2009-02-11 10:55:00,1.44345,1.44435,1.44165,1.44175,1603929999.0
2009-02-11 11:00:00,1.44175,1.4427,1.4405,1.4413,2068670000.0
2009-02-11 11:05:00,1.44135,1.4418,1.43935,1.43935,1269480000.0
2009-02-11 11:10:00,1.43945,1.441,1.43945,1.4405,1362400000.0
2009-02-11 11:15:00,1.4406,1.4409,1.4401,1.4406,926280000.0
2009-02-11 11:20:00,1.4406,1.4418,1.44055,1.4413,1139140001.0
2009-02-11 11:25:00,1.4412,1.44135,1.4401,1.4401,1530480000.0
2009-02-11 11:30:00,1.4413,1.4475,1.4409,1.4454,2264105990.0
2009-02-11 11:35:00,1.44535,1.44795,1.4446,1.44755,1582503996.0
2009-02-11 11:40:00,1.4475,1.4507,1.4471,1.4503,1407103994.0
2009-02-11 11:45:00,1.45015,1.4502,1.4489,1.44955,1949259987.0
2009-02-11 11:50:00,1.44955,1.4501,1.44855,1.44865,1640743998.0
2009-02-11 11:55:00,1.44865,1.4501,1.4486,1.44915,788260000.0
2009-02-11 12:00:00,1.4492,1.4492,1.448,1.4483,809080000.0
2009-02-11 12:05:00,1.44825,1.4487,1.4481,1.44835,802900000.0
2009-02-11 12:10:00,1.4484,1.4532,1.4484,1.4532,1462577988.0
2009-02-11 12:15:00,1.4531,1.45395,1.4526,1.45295,1404367704.0
2009-02-11 12:20:00,1.453,1.4555,1.453,1.4535,1362900001.0
2009-02-11 12:25:00,1.45355,1.45355,1.4508,1.45085,1257800000.0
2009-02-11 12:30:00,1.45085,1.4517,1.4458,1.4468,1361600000.0
2009-02-11 12:35:00,1.4467,1.4481,1.4416,1.4426,1583580000.0
2009-02-11 12:40:00,1.4426,1.44295,1.4386,1.4388,1947299998.0
2009-02-11 12:45:00,1.4388,1.44045,1.437,1.43925,1595000002.0
2009-02-11 12:50:00,1.4389,1.43955,1.4362,1.43635,1480300003.0
2009-02-11 12:55:00,1.43635,1.43665,1.4338,1.43385,1830336000.0
2009-02-11 13:00:00,1.4339,1.4381,1.4339,1.43685,1306700000.0
2009-02-11 13:05:00,1.43685,1.4371,1.43435,1.4364,1708050001.0
2009-02-11 13:10:00,1.4364,1.43775,1.4355,1.43645,3314799998.0
2009-02-11 13:15:00,1.43645,1.438,1.43555,1.4377,2046600001.0
2009-02-11 13:20:00,1.43765,1.43765,1.4365,1.43715,1607900001.0
2009-02-11 13:25:00,1.43725,1.43745,1.43625,1.4371,1025200000.0
2009-02-11 13:30:00,1.4373,1.44275,1.4368,1.44065,2501500000.0
2009-02-11 13:35:00,1.44065,1.4412,1.4386,1.4386,1764229999.0
2009-02-11 13:40:00,1.43855,1.441,1.43855,1.43955,1186699999.0
2009-02-11 13:45:00,1.43955,1.4396,1.43855,1.43915,933659998.0
2009-02-11 13:50:00,1.43915,1.4393,1.43755,1.43825,675610000.0
2009-02-11 13:55:00,1.43825,1.43825,1.43515,1.43525,1873399995.0
2009-02-11 14:00:00,1.4353,1.43685,1.4347,1.4358,1340499999.0
2009-02-11 14:05:00,1.43575,1.43705,1.43575,1.4358,942400000.0
2009-02-11 14:10:00,1.43595,1.4369,1.43565,1.4367,1029700000.0
2009-02-11 14:15:00,1.4367,1.43815,1.4365,1.43755,1026400000.0
2009-02-11 14:20:00,1.43755,1.43755,1.43555,1.4363,2076226392.0
2009-02-11 14:25:00,1.4362,1.4376,1.4355,1.43725,2059800001.0
2009-02-11 14:30:00,1.43715,1.43865,1.43655,1.43705,3077799998.0
2009-02-11 14:35:00,1.43705,1.4376,1.4366,1.43705,1767599999.0
2009-02-11 14:40:00,1.43705,1.43755,1.4363,1.4369,1654800001.0
2009-02-11 14:45:00,1.4369,1.43945,1.4368,1.4386,1923100000.0
2009-02-11 14:50:00,1.4386,1.43945,1.438,1.4392,2382600000.0
2009-02-11 14:55:00,1.4392,1.4398,1.4364,1.43645,2251800000.0
2009-02-11 15:00:00,1.4365,1.43865,1.43585,1.43695,2125200001.0
2009-02-11 15:05:00,1.437,1.43875,1.437,1.43815,1546600000.0
2009-02-11 15:10:00,1.43815,1.4392,1.43745,1.43745,2549500000.0
2009-02-11 15:15:00,1.4373,1.4402,1.4373,1.4394,2451400000.0
2009-02-11 15:20:00,1.43945,1.4417,1.4394,1.44055,2807200000.0
2009-02-11 15:25:00,1.4406,1.44145,1.44035,1.44095,2127500000.0
2009-02-11 15:30:00,1.4408,1.44165,1.44015,1.4404,2424200002.0
2009-02-11 15:35:00,1.4404,1.4436,1.44015,1.4417,2810300000.0
2009-02-11 15:40:00,1.44175,1.4439,1.4416,1.4418,2123599995.0
2009-02-11 15:45:00,1.44185,1.44285,1.4406,1.4428,1462100000.0
2009-02-11 15:50:00,1.44295,1.4433,1.44215,1.44235,1873797705.0
2009-02-11 15:55:00,1.4425,1.4428,1.44115,1.4416,1805197700.0
2009-02-11 16:00:00,1.44145,1.44275,1.44075,1.44185,2638900000.0
2009-02-11 16:05:00,1.44185,1.44215,1.44125,1.44185,2280000000.0
2009-02-11 16:10:00,1.44185,1.44185,1.43895,1.44005,2217799999.0
2009-02-11 16:15:00,1.44005,1.4401,1.4381,1.4389,2197100000.0
2009-02-11 16:20:00,1.4389,1.4408,1.43865,1.44035,2270199999.0
2009-02-11 16:25:00,1.44035,1.4404,1.43885,1.43885,2372299999.0
2009-02-11 16:30:00,1.43885,1.44075,1.43885,1.43935,2196100000.0
2009-02-11 16:35:00,1.43935,1.44245,1.43905,1.44125,2420499999.0
2009-02-11 16:40:00,1.44125,1.44205,1.44,1.4406,1976799998.0
2009-02-11 16:45:00,1.4406,1.4421,1.44055,1.4413,1737400000.0
2009-02-11 16:50:00,1.44115,1.4427,1.4396,1.4398,2307100000.0
2009-02-11 16:55:00,1.43995,1.4404,1.4375,1.43755,2532700000.0
2009-02-11 17:00:00,1.43755,1.4396,1.43715,1.4389,2916200002.0
2009-02-11 17:05:00,1.439,1.4391,1.43635,1.43695,1734200000.0
2009-02-11 17:10:00,1.43695,1.43715,1.4346,1.4354,2328100002.0
2009-02-11 17:15:00,1.43545,1.43565,1.43385,1.43415,2390700001.0
2009-02-11 17:20:00,1.4341,1.43545,1.43365,1.43545,1741399999.0
2009-02-11 17:25:00,1.4356,1.4356,1.432,1.4337,1519400000.0
2009-02-11 17:30:00,1.4337,1.43605,1.4324,1.43605,1042719996.0
2009-02-11 17:35:00,1.43605,1.43675,1.4353,1.4357,1004300000.0
2009-02-11 17:40:00,1.43565,1.43615,1.43295,1.43585,1291900000.0
2009-02-11 17:45:00,1.4358,1.4368,1.4357,1.4365,752690000.0
2009-02-11 17:50:00,1.4364,1.43735,1.43625,1.4366,721490000.0
2009-02-11 17:55:00,1.4366,1.43685,1.43505,1.43505,974609997.0
2009-02-11 18:00:00,1.4352,1.4355,1.43335,1.4338,1516789996.0
2009-02-11 18:05:00,1.43385,1.43425,1.4326,1.43375,940390000.0
2009-02-11 18:10:00,1.4337,1.4362,1.4333,1.43595,1001000000.0
2009-02-11 18:15:00,1.43595,1.4366,1.43525,1.43585,910700000.0
2009-02-11 18:20:00,1.43585,1.43645,1.43435,1.4346,1052229991.0
2009-02-11 18:25:00,1.4346,1.4354,1.4338,1.43515,626600000.0
2009-02-11 18:30:00,1.43515,1.43725,1.4349,1.4356,1075199999.0
2009-02-11 18:35:00,1.4356,1.4363,1.4354,1.4354,1074299997.0
2009-02-11 18:40:00,1.43525,1.4353,1.4344,1.4347,690100000.0
2009-02-11 18:45:00,1.4348,1.43585,1.43465,1.4357,537200000.0
2009-02-11 18:50:00,1.4357,1.43655,1.43505,1.43645,702600000.0
2009-02-11 18:55:00,1.4365,1.4369,1.4357,1.43645,540500000.0
2009-02-11 19:00:00,1.4365,1.43665,1.43525,1.43665,601600000.0
2009-02-11 19:05:00,1.43665,1.43685,1.43585,1.43685,501900000.0
2009-02-11 19:10:00,1.4368,1.4391,1.4366,1.4369,587000000.0
2009-02-11 19:15:00,1.4369,1.43755,1.43645,1.4371,485800000.0
2009-02-11 19:20:00,1.43705,1.43735,1.43665,1.4369,262800000.0
2009-02-11 19:25:00,1.4368,1.43725,1.43645,1.43725,326000000.0
2009-02-11 19:30:00,1.4373,1.4374,1.4356,1.4358,472000000.0
2009-02-11 19:35:00,1.43585,1.43605,1.43565,1.43575,289800000.0
2009-02-11 19:40:00,1.43575,1.43665,1.4357,1.4361,311600000.0
2009-02-11 19:45:00,1.43615,1.43615,1.43545,1.4356,276800000.0
2009-02-11 19:50:00,1.4356,1.4358,1.43385,1.434,350400000.0
2009-02-11 19:55:00,1.434,1.4342,1.43345,1.43385,433000000.0
2009-02-11 20:00:00,1.43385,1.43445,1.4335,1.43425,278400000.0
2009-02-11 20:05:00,1.43435,1.4345,1.4314,1.43235,634200000.0
2009-02-11 20:10:00,1.43235,1.4337,1.4316,1.4337,606400000.0
2009-02-11 20:15:00,1.4337,1.4346,1.43325,1.4337,348600000.0
2009-02-11 20:20:00,1.4337,1.43475,1.43365,1.434,256800000.0
2009-02-11 20:25:00,1.43405,1.4347,1.43395,1.43405,299400000.0
2009-02-11 20:30:00,1.43395,1.43435,1.43365,1.43385,357400000.0
2009-02-11 20:35:00,1.4339,1.4339,1.43255,1.43305,680600000.0
2009-02-11 20:40:00,1.43305,1.4335,1.43175,1.43205,712400000.0
2009-02-11 20:45:00,1.43205,1.4328,1.43165,1.4321,827400000.0
2009-02-11 20:50:00,1.43205,1.4335,1.432,1.43335,585100000.0
2009-02-11 20:55:00,1.43335,1.43465,1.43285,1.43345,916900000.0
2009-02-11 21:00:00,1.43345,1.43425,1.43325,1.434,733600000.0
2009-02-11 21:05:00,1.434,1.434,1.4333,1.4337,648600000.0
2009-02-11 21:10:00,1.43365,1.43475,1.43305,1.43425,862300000.0
2009-02-11 21:15:00,1.43435,1.43435,1.43325,1.4333,775600000.0
2009-02-11 21:20:00,1.4333,1.43415,1.4333,1.43415,581400000.0
2009-02-11 21:25:00,1.43425,1.43575,1.43415,1.4351,634800000.0
2009-02-11 21:30:00,1.4351,1.43595,1.4346,1.43495,811800001.0
2009-02-11 21:35:00,1.435,1.4363,1.4348,1.43555,733800000.0
2009-02-11 21:40:00,1.43575,1.43595,1.43545,1.43565,299600000.0
2009-02-11 21:45:00,1.4356,1.4359,1.4351,1.4354,470600000.0
2009-02-11 21:50:00,1.4354,1.438,1.4354,1.43755,738000000.0
2009-02-11 21:55:00,1.43755,1.4395,1.43745,1.4375,1020600000.0
2009-02-11 22:00:00,1.4376,1.4387,1.43675,1.43675,689000000.0
2009-02-11 22:05:00,1.43675,1.43775,1.43675,1.43735,679800000.0
2009-02-11 22:10:00,1.43735,1.4377,1.43705,1.4377,374000000.0
2009-02-11 22:15:00,1.43765,1.43885,1.4373,1.43795,723200000.0
2009-02-11 22:20:00,1.4379,1.43815,1.43735,1.4375,776800000.0
2009-02-11 22:25:00,1.4375,1.43785,1.43725,1.43785,774200000.0
2009-02-11 22:30:00,1.43785,1.4384,1.43745,1.4377,701609997.0
2009-02-11 22:35:00,1.4377,1.4377,1.43665,1.4367,584600000.0
2009-02-11 22:40:00,1.43675,1.4374,1.43655,1.4366,658800000.0
2009-02-11 22:45:00,1.43665,1.4377,1.4356,1.43755,384900000.0
2009-02-11 22:50:00,1.43755,1.4382,1.43715,1.4382,196000000.0
2009-02-11 22:55:00,1.4381,1.4391,1.4379,1.4382,221600000.0
2009-02-11 23:00:00,1.43815,1.439,1.4379,1.4387,363800000.0
2009-02-11 23:05:00,1.43885,1.4389,1.43815,1.43845,285000000.0
2009-02-11 23:10:00,1.43845,1.4386,1.4382,1.4384,204500000.0
2009-02-11 23:15:00,1.4384,1.43845,1.4382,1.43835,73200000.0
2009-02-11 23:20:00,1.43835,1.43835,1.4382,1.43835,149400000.0
2009-02-11 23:25:00,1.43835,1.4389,1.4383,1.43875,141600000.0
2009-02-11 23:30:00,1.4387,1.4387,1.438,1.4381,157200000.0
2009-02-11 23:35:00,1.4381,1.4388,1.43805,1.4388,277600000.0
2009-02-11 23:40:00,1.4388,1.4388,1.43855,1.4386,62200000.0
2009-02-11 23:45:00,1.4386,1.43875,1.43855,1.43855,42200000.0
2009-02-11 23:50:00,1.43855,1.4391,1.43818,1.4389,213900000.0
2009-02-11 23:55:00,1.43905,1.43955,1.43875,1.43935,106500000.0
2009-02-12 00:00:00,1.43935,1.4405,1.439,1.44015,226400000.0
2009-02-12 00:05:00,1.44015,1.44035,1.43995,1.4401,197600000.0
2009-02-12 00:10:00,1.4401,1.4401,1.43925,1.4395,106000000.0
2009-02-12 00:15:00,1.43917,1.43965,1.4391,1.4392,94500000.0
2009-02-12 00:20:00,1.43915,1.43915,1.4388,1.4388,28800000.0
2009-02-12 00:25:00,1.43865,1.43915,1.43865,1.43895,62200000.0
2009-02-12 00:30:00,1.43895,1.43905,1.43695,1.43705,249800000.0
2009-02-12 00:35:00,1.43725,1.43745,1.4364,1.43645,83200000.0
2009-02-12 00:40:00,1.43625,1.4378,1.43625,1.4378,226800000.0
2009-02-12 00:45:00,1.4379,1.4379,1.43709,1.4375,184200000.0
2009-02-12 00:50:00,1.43745,1.43745,1.43655,1.43665,47800000.0
2009-02-12 00:55:00,1.43665,1.43665,1.43587,1.4361,363600000.0
2009-02-12 01:00:00,1.4366,1.4377,1.4364,1.4365,104400000.0
2009-02-12 01:05:00,1.4364,1.4367,1.4364,1.4365,84600000.0
2009-02-12 01:10:00,1.4366,1.43675,1.43615,1.4364,47000000.0
2009-02-12 01:15:00,1.4364,1.4364,1.43545,1.43565,216800000.0
2009-02-12 01:20:00,1.43565,1.4358,1.43535,1.4358,52400000.0
2009-02-12 01:25:00,1.4358,1.43595,1.43525,1.4358,109400000.0
2009-02-12 01:30:00,1.4358,1.43665,1.43575,1.4366,77000000.0
2009-02-12 01:35:00,1.43655,1.43655,1.43615,1.43625,112600000.0
2009-02-12 01:40:00,1.4363,1.4365,1.4362,1.43645,70800000.0
2009-02-12 01:45:00,1.4365,1.4365,1.43595,1.43625,151400000.0
2009-02-12 01:50:00,1.4363,1.43645,1.4357,1.43605,230000000.0
2009-02-12 01:55:00,1.43605,1.43625,1.4351,1.4352,93200000.0
2009-02-12 02:00:00,1.43515,1.43535,1.4339,1.4346,207000000.0
2009-02-12 02:05:00,1.43465,1.4363,1.43465,1.43615,90400000.0
2009-02-12 02:10:00,1.43605,1.43615,1.43555,1.43565,200360000.0
2009-02-12 02:15:00,1.43565,1.43565,1.435,1.4353,106600000.0
2009-02-12 02:20:00,1.43525,1.43545,1.43425,1.43455,90460000.0
2009-02-12 02:25:00,1.4346,1.4359,1.43425,1.4359,92179994.0
2009-02-12 02:30:00,1.43595,1.43745,1.4359,1.43635,178260000.0
2009-02-12 02:35:00,1.43645,1.4373,1.43595,1.4373,180800000.0
2009-02-12 02:40:00,1.4373,1.43815,1.4364,1.43775,334980000.0
2009-02-12 02:45:00,1.43785,1.4381,1.43725,1.43725,200800000.0
2009-02-12 02:50:00,1.4372,1.43845,1.4372,1.4377,186800000.0
2009-02-12 02:55:00,1.4377,1.43835,1.4363,1.4364,235800000.0
2009-02-12 03:00:00,1.43635,1.4367,1.4361,1.4366,63800000.0
2009-02-12 03:05:00,1.4366,1.43785,1.4365,1.43785,95000000.0
2009-02-12 03:10:00,1.43735,1.43765,1.43695,1.4375,53200000.0
2009-02-12 03:15:00,1.43745,1.43775,1.43705,1.4373,49200000.0
2009-02-12 03:20:00,1.43745,1.43885,1.43745,1.43865,128300000.0
2009-02-12 03:25:00,1.43865,1.43865,1.43825,1.4385,127120000.0
2009-02-12 03:30:00,1.43845,1.4386,1.4373,1.43755,243560000.0
2009-02-12 03:35:00,1.43755,1.43785,1.4373,1.43785,107400000.0
2009-02-12 03:40:00,1.4379,1.4382,1.43765,1.4382,90200000.0
2009-02-12 03:45:00,1.4383,1.43855,1.43785,1.43835,58800000.0
2009-02-12 03:50:00,1.43835,1.44015,1.43835,1.44015,158060000.0
2009-02-12 03:55:00,1.4403,1.4413,1.43955,1.4398,459860000.0
2009-02-12 04:00:00,1.43975,1.44025,1.43955,1.43955,150860000.0
2009-02-12 04:05:00,1.43945,1.43955,1.4388,1.43955,147120000.0
2009-02-12 04:10:00,1.4397,1.44005,1.43935,1.43985,217400000.0
2009-02-12 04:15:00,1.43985,1.4399,1.43955,1.43975,63200000.0
2009-02-12 04:20:00,1.4397,1.43975,1.4379,1.4383,400390000.0
2009-02-12 04:25:00,1.4383,1.43975,1.4382,1.4396,361060000.0
2009-02-12 04:30:00,1.43965,1.44075,1.4392,1.4393,363580000.0
2009-02-12 04:35:00,1.43935,1.43955,1.43835,1.43925,277320000.0
2009-02-12 04:40:00,1.43925,1.4395,1.4384,1.4394,100000000.0
2009-02-12 04:45:00,1.4393,1.4397,1.43865,1.43865,146200000.0
2009-02-12 04:50:00,1.4386,1.4388,1.4383,1.43865,110180000.0
2009-02-12 04:55:00,1.4386,1.4386,1.43815,1.43825,153800000.0
2009-02-12 05:00:00,1.43815,1.43835,1.4381,1.4383,154800000.0
2009-02-12 05:05:00,1.4383,1.4383,1.438,1.4382,93400000.0
2009-02-12 05:10:00,1.4381,1.4387,1.4381,1.4385,107000000.0
2009-02-12 05:15:00,1.43845,1.4385,1.43815,1.43825,46600000.0
2009-02-12 05:20:00,1.4382,1.43895,1.43695,1.43705,491630000.0
2009-02-12 05:25:00,1.43705,1.438,1.43695,1.4379,388209997.0
2009-02-12 05:30:00,1.43785,1.43815,1.4375,1.43805,161600000.0
2009-02-12 05:35:00,1.4381,1.4382,1.4377,1.43795,118000000.0
2009-02-12 05:40:00,1.438,1.43805,1.437,1.4372,336400000.0
2009-02-12 05:45:00,1.43715,1.4375,1.43685,1.43695,307200000.0
2009-02-12 05:50:00,1.4369,1.43715,1.4354,1.43575,591960000.0
2009-02-12 05:55:00,1.4359,1.43625,1.4352,1.43535,229160000.0
2009-02-12 06:00:00,1.43535,1.43695,1.43535,1.43665,212720000.0
2009-02-12 06:05:00,1.4365,1.43765,1.43635,1.4366,167930000.0
2009-02-12 06:10:00,1.43665,1.43795,1.43635,1.4369,241920000.0
2009-02-12 06:15:00,1.4367,1.43675,1.4361,1.4361,223800000.0
2009-02-12 06:20:00,1.43615,1.4366,1.436,1.4363,96800000.0
2009-02-12 06:25:00,1.43635,1.4364,1.43595,1.4361,97800000.0
2009-02-12 06:30:00,1.4361,1.4362,1.4359,1.4359,81000000.0
2009-02-12 06:35:00,1.43595,1.43695,1.43595,1.4369,95800000.0
2009-02-12 06:40:00,1.4369,1.4377,1.4367,1.4375,37000000.0
2009-02-12 06:45:00,1.4374,1.43775,1.43645,1.43645,163560000.0
2009-02-12 06:50:00,1.4365,1.43755,1.4365,1.43677,380300000.0
2009-02-12 06:55:00,1.43705,1.4373,1.43685,1.437,51400000.0
2009-02-12 07:00:00,1.43695,1.4377,1.43695,1.43755,100600000.0
2009-02-12 07:05:00,1.4375,1.43805,1.43695,1.43695,206460000.0
2009-02-12 07:10:00,1.4369,1.4377,1.4365,1.43715,220000000.0
2009-02-12 07:15:00,1.43715,1.43775,1.43635,1.43665,306200000.0
2009-02-12 07:20:00,1.43665,1.43705,1.43665,1.4369,66800000.0
2009-02-12 07:25:00,1.4369,1.43715,1.43595,1.43595,414329988.0
2009-02-12 07:30:00,1.43595,1.43635,1.4353,1.4356,280800000.0
2009-02-12 07:35:00,1.4354,1.4368,1.4354,1.4366,179600000.0
2009-02-12 07:40:00,1.43645,1.43705,1.43635,1.43665,70600000.0
2009-02-12 07:45:00,1.43665,1.43665,1.4356,1.43625,200400000.0
2009-02-12 07:50:00,1.43625,1.4367,1.43615,1.4367,175400000.0
2009-02-12 07:55:00,1.4366,1.4367,1.4361,1.4367,186800000.0
2009-02-12 08:00:00,1.4367,1.4367,1.436,1.436,99200000.0
2009-02-12 08:05:00,1.4361,1.43675,1.4359,1.43655,134900000.0
2009-02-12 08:10:00,1.43665,1.4371,1.43645,1.4369,490800000.0
2009-02-12 08:15:00,1.43695,1.4373,1.4369,1.4371,106200000.0
2009-02-12 08:20:00,1.4371,1.4374,1.43675,1.43695,157000000.0
2009-02-12 08:25:00,1.43695,1.4371,1.4364,1.4366,190600000.0
2009-02-12 08:30:00,1.4366,1.4367,1.4361,1.4364,176600000.0
2009-02-12 08:35:00,1.43645,1.43665,1.43615,1.43655,202000000.0
2009-02-12 08:40:00,1.4368,1.4369,1.436,1.4365,213660000.0
2009-02-12 08:45:00,1.4366,1.4369,1.43645,1.43675,245400000.0
2009-02-12 08:50:00,1.4368,1.4368,1.43605,1.43665,557360000.0
2009-02-12 08:55:00,1.43665,1.43705,1.4364,1.43645,151400000.0
2009-02-12 09:00:00,1.43645,1.43815,1.4361,1.43815,593960000.0
2009-02-12 09:05:00,1.43825,1.43955,1.4381,1.43935,238700000.0
2009-02-12 09:10:00,1.4394,1.44015,1.43865,1.43915,402000000.0
2009-02-12 09:15:00,1.43905,1.44005,1.43905,1.4393,407770000.0
2009-02-12 09:20:00,1.4393,1.4393,1.4377,1.4378,403520000.0
2009-02-12 09:25:00,1.4379,1.4388,1.4378,1.43815,255800000.0
2009-02-12 09:30:00,1.43815,1.43855,1.4376,1.4377,490280000.0
2009-02-12 09:35:00,1.4378,1.4378,1.43705,1.4374,498300002.0
2009-02-12 09:40:00,1.4373,1.4378,1.43715,1.43725,545700000.0
2009-02-12 09:45:00,1.43725,1.4374,1.437,1.43725,276600000.0
2009-02-12 09:50:00,1.43725,1.43785,1.436,1.43615,1084500000.0
2009-02-12 09:55:00,1.4361,1.43655,1.43425,1.43515,1533200000.0
2009-02-12 10:00:00,1.4352,1.4357,1.4327,1.43335,909600000.0
2009-02-12 10:05:00,1.43335,1.43385,1.4325,1.43265,1107120000.0
2009-02-12 10:10:00,1.4327,1.43325,1.4305,1.43085,1669099998.0
2009-02-12 10:15:00,1.43085,1.43085,1.4273,1.4291,1248570000.0
2009-02-12 10:20:00,1.42905,1.42925,1.42665,1.42725,1938700000.0
2009-02-12 10:25:00,1.42725,1.42725,1.424,1.4252,2734431198.0
2009-02-12 10:30:00,1.4252,1.4266,1.4242,1.4245,1643099997.0
2009-02-12 10:35:00,1.4245,1.42475,1.42255,1.42375,1399000000.0
2009-02-12 10:40:00,1.4237,1.4237,1.42265,1.42275,2586899997.0
2009-02-12 10:45:00,1.42275,1.4235,1.4221,1.4222,3258799999.0
2009-02-12 10:50:00,1.4222,1.4227,1.4195,1.4196,2638800000.0
2009-02-12 10:55:00,1.4196,1.42115,1.4184,1.4206,3396900000.0
2009-02-12 11:00:00,1.42065,1.42085,1.4177,1.41825,3047700001.0
2009-02-12 11:05:00,1.4182,1.4207,1.41815,1.4202,2789600003.0
2009-02-12 11:10:00,1.4202,1.4204,1.41925,1.42025,3232300002.0
2009-02-12 11:15:00,1.42025,1.4215,1.41805,1.42025,2524000000.0
2009-02-12 11:20:00,1.42025,1.4212,1.4187,1.41895,1739400001.0
2009-02-12 11:25:00,1.41895,1.4218,1.41865,1.42085,1754200000.0
2009-02-12 11:30:00,1.4209,1.42245,1.4203,1.4219,2184999998.0
2009-02-12 11:35:00,1.4219,1.42235,1.4206,1.42125,1619500000.0
2009-02-12 11:40:00,1.42125,1.42155,1.4189,1.4193,1689650000.0
2009-02-12 11:45:00,1.41925,1.4198,1.4182,1.4196,952100000.0
2009-02-12 11:50:00,1.4196,1.4196,1.4188,1.41905,1064300000.0
2009-02-12 11:55:00,1.41905,1.4193,1.41705,1.4172,1234600000.0
2009-02-12 12:00:00,1.4172,1.41745,1.416,1.4174,2410479997.0
2009-02-12 12:05:00,1.4174,1.4178,1.4171,1.4178,2033099998.0
2009-02-12 12:10:00,1.41765,1.41765,1.41355,1.41535,2795079999.0
2009-02-12 12:15:00,1.41535,1.41675,1.41435,1.4164,1760619999.0
2009-02-12 12:20:00,1.4164,1.41885,1.416,1.4187,2322799999.0
2009-02-12 12:25:00,1.41885,1.41995,1.4174,1.41785,2508000002.0
2009-02-12 12:30:00,1.41795,1.41795,1.41485,1.41615,2182799999.0
2009-02-12 12:35:00,1.41615,1.4169,1.4152,1.4161,2507900000.0
2009-02-12 12:40:00,1.4161,1.4186,1.4156,1.4186,1575600000.0
2009-02-12 12:45:00,1.41855,1.41935,1.4157,1.41715,1942699998.0
2009-02-12 12:50:00,1.4172,1.41805,1.4166,1.4172,1870300000.0
2009-02-12 12:55:00,1.4172,1.41925,1.41715,1.4191,1745500000.0
2009-02-12 13:00:00,1.4191,1.4218,1.4191,1.42035,3032899999.0
2009-02-12 13:05:00,1.42035,1.42085,1.4188,1.4188,1997700000.0
2009-02-12 13:10:00,1.4188,1.41925,1.4182,1.4185,1462200000.0
2009-02-12 13:15:00,1.4184,1.41975,1.41805,1.41855,1503800000.0
2009-02-12 13:20:00,1.4186,1.41915,1.41805,1.41825,1360400001.0
2009-02-12 13:25:00,1.4182,1.4185,1.41745,1.41825,939300000.0
2009-02-12 13:30:00,1.41825,1.4185,1.4179,1.41825,564800000.0
2009-02-12 13:35:00,1.41825,1.41875,1.4182,1.41875,406600000.0
2009-02-12 13:40:00,1.41865,1.4188,1.4179,1.41845,855000000.0
2009-02-12 13:45:00,1.4184,1.41905,1.4184,1.41895,704000000.0
2009-02-12 13:50:00,1.419,1.41945,1.41865,1.41895,822999999.0
2009-02-12 13:55:00,1.41905,1.41935,1.4185,1.41925,665200000.0
2009-02-12 14:00:00,1.41925,1.41985,1.41845,1.41885,1101400000.0
2009-02-12 14:05:00,1.41885,1.4209,1.4186,1.42075,1269599997.0
2009-02-12 14:10:00,1.42065,1.4229,1.4206,1.4227,1918599997.0
2009-02-12 14:15:00,1.4227,1.4229,1.4206,1.4213,1342200000.0
2009-02-12 14:20:00,1.4213,1.4231,1.4211,1.4228,978000000.0
2009-02-12 14:25:00,1.4228,1.4234,1.42235,1.4234,1285099999.0
2009-02-12 14:30:00,1.4234,1.4241,1.42285,1.42325,1667800000.0
2009-02-12 14:35:00,1.4233,1.4234,1.42225,1.42225,1454300002.0
2009-02-12 14:40:00,1.42225,1.423,1.4219,1.4222,1141000000.0
2009-02-12 14:45:00,1.42215,1.4231,1.42195,1.42235,1422700000.0
2009-02-12 14:50:00,1.42235,1.4224,1.4218,1.42205,1202800000.0
2009-02-12 14:55:00,1.42205,1.42215,1.42065,1.4209,1337800001.0
2009-02-12 15:00:00,1.42095,1.4215,1.42085,1.4212,1326600000.0
2009-02-12 15:05:00,1.42125,1.42165,1.421,1.421,1197200000.0
2009-02-12 15:10:00,1.42085,1.42135,1.4205,1.4209,1873400001.0
2009-02-12 15:15:00,1.4209,1.42095,1.4202,1.4206,899700003.0
2009-02-12 15:20:00,1.4206,1.4206,1.4196,1.4197,1370400002.0
2009-02-12 15:25:00,1.4198,1.42085,1.4197,1.42035,989200000.0
2009-02-12 15:30:00,1.42095,1.4251,1.4205,1.42425,1781600000.0
2009-02-12 15:35:00,1.4243,1.42455,1.42315,1.42315,1247700000.0
2009-02-12 15:40:00,1.42335,1.42575,1.42225,1.4257,1219500000.0
2009-02-12 15:45:00,1.4257,1.4268,1.4245,1.4246,1678000000.0
2009-02-12 15:50:00,1.42475,1.42585,1.4243,1.4251,1790400000.0
2009-02-12 15:55:00,1.4252,1.42695,1.42475,1.42485,1809910001.0
2009-02-12 16:00:00,1.4249,1.42535,1.4238,1.4249,1970899999.0
2009-02-12 16:05:00,1.42495,1.42495,1.42295,1.4236,1818300000.0
2009-02-12 16:10:00,1.4236,1.4236,1.421,1.4215,1592100000.0
2009-02-12 16:15:00,1.42145,1.4225,1.42005,1.4211,1910360000.0
2009-02-12 16:20:00,1.4212,1.42225,1.4197,1.4206,2184100000.0
2009-02-12 16:25:00,1.4206,1.423,1.42055,1.4216,1723700000.0
2009-02-12 16:30:00,1.42155,1.42165,1.4174,1.4192,2090899999.0
2009-02-12 16:35:00,1.4193,1.4205,1.41895,1.41935,2103000000.0
2009-02-12 16:40:00,1.41935,1.4227,1.419,1.4227,2001000002.0
2009-02-12 16:45:00,1.42235,1.42385,1.4223,1.42375,1388900000.0
2009-02-12 16:50:00,1.42365,1.42385,1.42125,1.4225,1702080000.0
2009-02-12 16:55:00,1.4225,1.4225,1.4195,1.42055,1615700001.0
2009-02-12 17:00:00,1.4206,1.42125,1.4194,1.42125,2315100001.0
2009-02-12 17:05:00,1.42125,1.4218,1.42005,1.4215,1860700001.0
2009-02-12 17:10:00,1.4215,1.4236,1.42135,1.422,1531000000.0
2009-02-12 17:15:00,1.422,1.42295,1.42105,1.4222,1503500000.0
2009-02-12 17:20:00,1.4222,1.42255,1.4204,1.4219,1903100000.0
2009-02-12 17:25:00,1.42185,1.42185,1.42005,1.42095,1244241956.0
2009-02-12 17:30:00,1.4209,1.42175,1.4198,1.42165,1465300001.0
2009-02-12 17:35:00,1.4217,1.42265,1.4211,1.42245,1567700001.0
2009-02-12 17:40:00,1.42235,1.42415,1.4211,1.4237,1575199999.0
2009-02-12 17:45:00,1.42385,1.4268,1.4232,1.4263,1391100000.0
2009-02-12 17:50:00,1.4263,1.4276,1.4245,1.4257,1314800000.0
2009-02-12 17:55:00,1.4257,1.42605,1.42405,1.4246,1340700000.0
2009-02-12 18:00:00,1.4247,1.42535,1.42325,1.42505,1681700000.0
2009-02-12 18:05:00,1.425,1.42585,1.4243,1.42485,1496300000.0
2009-02-12 18:10:00,1.4249,1.4252,1.4226,1.4226,1403000000.0
2009-02-12 18:15:00,1.42265,1.4248,1.42005,1.4202,1517900000.0
2009-02-12 18:20:00,1.4202,1.4219,1.4189,1.42045,1174100000.0
2009-02-12 18:25:00,1.42045,1.4246,1.42035,1.42395,1081500000.0
2009-02-12 18:30:00,1.4239,1.426,1.4234,1.42355,869600000.0
2009-02-12 18:35:00,1.42355,1.4256,1.42295,1.42435,809600000.0
2009-02-12 18:40:00,1.4244,1.4266,1.4243,1.4257,815400000.0
2009-02-12 18:45:00,1.4257,1.42695,1.42425,1.4253,1040800002.0
2009-02-12 18:50:00,1.42515,1.42545,1.42415,1.42485,785900000.0
2009-02-12 18:55:00,1.4249,1.42515,1.42405,1.42445,663300000.0
2009-02-12 19:00:00,1.42445,1.4258,1.42425,1.42575,544600000.0
2009-02-12 19:05:00,1.4256,1.42645,1.4254,1.426,600800000.0
2009-02-12 19:10:00,1.42605,1.4265,1.4255,1.42645,522400000.0
2009-02-12 19:15:00,1.42645,1.4295,1.4262,1.4278,1162600000.0
2009-02-12 19:20:00,1.42775,1.42795,1.4257,1.426,1493400000.0
2009-02-12 19:25:00,1.42605,1.42855,1.42585,1.428,1858500000.0
2009-02-12 19:30:00,1.42795,1.42795,1.4237,1.424,1150200000.0
2009-02-12 19:35:00,1.4239,1.4243,1.423,1.424,634200000.0
2009-02-12 19:40:00,1.42405,1.4241,1.42285,1.42285,471660000.0
2009-02-12 19:45:00,1.4229,1.42375,1.4228,1.42355,385000000.0
2009-02-12 19:50:00,1.42355,1.42355,1.4228,1.4229,197600000.0
2009-02-12 19:55:00,1.4229,1.42345,1.4228,1.42305,235400000.0
2009-02-12 20:00:00,1.42305,1.42305,1.42105,1.42175,607560000.0
2009-02-12 20:05:00,1.4218,1.4223,1.42035,1.42215,895800000.0
2009-02-12 20:10:00,1.42215,1.42335,1.421,1.4217,996400000.0
2009-02-12 20:15:00,1.4217,1.42205,1.4212,1.42145,819400000.0
2009-02-12 20:20:00,1.42135,1.42155,1.42005,1.4203,640200000.0
2009-02-12 20:25:00,1.4203,1.42225,1.4203,1.42195,545000000.0
2009-02-12 20:30:00,1.42195,1.4227,1.42135,1.42135,1160800000.0
2009-02-12 20:35:00,1.42145,1.4217,1.42035,1.42095,996200000.0
2009-02-12 20:40:00,1.42095,1.4219,1.4208,1.42105,1128500000.0
2009-02-12 20:45:00,1.42105,1.4215,1.4205,1.4212,810400000.0
2009-02-12 20:50:00,1.42105,1.42185,1.42085,1.42085,1138600000.0
2009-02-12 20:55:00,1.42085,1.42155,1.42055,1.42135,1053000000.0
2009-02-12 21:00:00,1.42135,1.42215,1.42115,1.42165,794600000.0
2009-02-12 21:05:00,1.42165,1.42265,1.42115,1.42165,1037600000.0
2009-02-12 21:10:00,1.4218,1.4235,1.4218,1.4233,328600000.0
2009-02-12 21:15:00,1.4233,1.42405,1.4231,1.42335,438260000.0
2009-02-12 21:20:00,1.42335,1.42355,1.4224,1.4229,300200000.0
2009-02-12 21:25:00,1.4229,1.4229,1.4218,1.4224,777600000.0
2009-02-12 21:30:00,1.42235,1.42255,1.42175,1.42175,234800000.0
2009-02-12 21:35:00,1.4217,1.4217,1.42055,1.42095,453000000.0
2009-02-12 21:40:00,1.42085,1.42115,1.42085,1.4209,191400000.0
2009-02-12 21:45:00,1.4209,1.4209,1.42015,1.42045,447800000.0
2009-02-12 21:50:00,1.42045,1.42055,1.4195,1.41955,729400000.0
2009-02-12 21:55:00,1.41955,1.42,1.41865,1.4191,1215800000.0
2009-02-12 22:00:00,1.419,1.41905,1.41595,1.41675,1242000000.0
2009-02-12 22:05:00,1.41675,1.41815,1.41595,1.41745,941600000.0
2009-02-12 22:10:00,1.41755,1.41925,1.4174,1.41895,816500000.0
2009-02-12 22:15:00,1.41905,1.42085,1.41875,1.42025,720800000.0
2009-02-12 22:20:00,1.4203,1.42165,1.41905,1.4211,1075000000.0
2009-02-12 22:25:00,1.4211,1.42335,1.42045,1.42335,935800000.0
2009-02-12 22:30:00,1.42315,1.4241,1.4212,1.42265,1123400000.0
2009-02-12 22:35:00,1.42265,1.42355,1.4216,1.4226,1159400000.0
2009-02-12 22:40:00,1.4226,1.4262,1.42255,1.42565,993800000.0
2009-02-12 22:45:00,1.42565,1.42655,1.42375,1.42375,1249200000.0
2009-02-12 22:50:00,1.42385,1.42685,1.4238,1.42675,1142600000.0
2009-02-12 22:55:00,1.4269,1.42765,1.42555,1.4263,1122600000.0
2009-02-12 23:00:00,1.4263,1.42655,1.4246,1.42475,738400000.0
2009-02-12 23:05:00,1.42475,1.42535,1.42375,1.42505,605200000.0
2009-02-12 23:10:00,1.4251,1.4257,1.42495,1.425,396200000.0
2009-02-12 23:15:00,1.425,1.4265,1.425,1.42585,529800000.0
2009-02-12 23:20:00,1.42595,1.42715,1.42575,1.42685,484200000.0
2009-02-12 23:25:00,1.42715,1.4273,1.42555,1.4256,407800000.0
2009-02-12 23:30:00,1.4256,1.42605,1.42515,1.42595,225000000.0
2009-02-12 23:35:00,1.426,1.4261,1.4251,1.42555,250000000.0
2009-02-12 23:40:00,1.42555,1.42635,1.42555,1.42615,417200000.0
2009-02-12 23:45:00,1.42615,1.4275,1.42615,1.42735,432000000.0
2009-02-12 23:50:00,1.4273,1.4274,1.4266,1.42675,202600000.0
2009-02-12 23:55:00,1.42655,1.42675,1.42615,1.42675,225200000.0
2009-02-13 00:00:00,1.4267,1.4268,1.426,1.42635,106400000.0
2009-02-13 00:05:00,1.42635,1.42645,1.4259,1.42645,316600000.0
2009-02-13 00:10:00,1.42665,1.4286,1.42605,1.4283,161300000.0
2009-02-13 00:15:00,1.4283,1.4283,1.42675,1.42765,167800000.0
2009-02-13 00:20:00,1.42765,1.42955,1.42755,1.429,128400000.0
2009-02-13 00:25:00,1.429,1.4293,1.4286,1.4293,76400000.0
2009-02-13 00:30:00,1.4293,1.43115,1.4292,1.43075,307600000.0
2009-02-13 00:35:00,1.4309,1.43095,1.42985,1.42985,136800000.0
2009-02-13 00:40:00,1.43005,1.43065,1.4297,1.4297,106400000.0
2009-02-13 00:45:00,1.4297,1.43045,1.4293,1.4295,102200000.0
2009-02-13 00:50:00,1.4296,1.4296,1.42855,1.42855,170800000.0
2009-02-13 00:55:00,1.4286,1.4297,1.42855,1.42885,159200000.0
2009-02-13 01:00:00,1.42865,1.42985,1.4286,1.42875,195800000.0
2009-02-13 01:05:00,1.42875,1.42875,1.4264,1.4268,122800000.0
2009-02-13 01:10:00,1.4268,1.42685,1.4258,1.42665,249200000.0
2009-02-13 01:15:00,1.42665,1.42735,1.4263,1.42715,124800000.0
2009-02-13 01:20:00,1.4271,1.4271,1.4262,1.42695,94400000.0
2009-02-13 01:25:00,1.42705,1.4271,1.42665,1.42665,219000000.0
2009-02-13 01:30:00,1.42665,1.42665,1.426,1.42605,185600000.0
2009-02-13 01:35:00,1.426,1.4263,1.42525,1.42625,192300000.0
2009-02-13 01:40:00,1.42605,1.4262,1.42565,1.4262,132600000.0
2009-02-13 01:45:00,1.42615,1.4274,1.42565,1.4274,193800000.0
2009-02-13 01:50:00,1.4276,1.42835,1.427,1.4276,298599999.0
2009-02-13 01:55:00,1.4278,1.42905,1.4275,1.4286,139000000.0
2009-02-13 02:00:00,1.4288,1.4312,1.4284,1.4311,727200000.0
2009-02-13 02:05:00,1.431,1.431,1.4288,1.429,466199998.0
2009-02-13 02:10:00,1.42915,1.43035,1.42915,1.42935,382400000.0
2009-02-13 02:15:00,1.42945,1.42945,1.42815,1.4286,196100000.0
2009-02-13 02:20:00,1.42855,1.4288,1.42745,1.4283,195600000.0
2009-02-13 02:25:00,1.42835,1.4286,1.42785,1.4284,322400000.0
2009-02-13 02:30:00,1.4284,1.429,1.42835,1.4286,77400000.0
2009-02-13 02:35:00,1.4286,1.42895,1.4286,1.42885,59400000.0
2009-02-13 02:40:00,1.42855,1.4297,1.42828,1.4292,101200000.0
2009-02-13 02:45:00,1.4292,1.43025,1.4292,1.42975,276700000.0
2009-02-13 02:50:00,1.4297,1.42995,1.4288,1.4289,202000000.0
2009-02-13 02:55:00,1.429,1.4292,1.4288,1.4289,226400000.0
2009-02-13 03:00:00,1.429,1.4307,1.4289,1.4298,255600000.0
2009-02-13 03:05:00,1.42985,1.4306,1.42965,1.43015,225200001.0
2009-02-13 03:10:00,1.42995,1.43105,1.42995,1.431,247600000.0
2009-02-13 03:15:00,1.4309,1.4309,1.4299,1.43025,190200000.0
2009-02-13 03:20:00,1.43025,1.4306,1.43005,1.4306,76200000.0
2009-02-13 03:25:00,1.4306,1.431,1.4305,1.4308,120400000.0
2009-02-13 03:30:00,1.4308,1.43145,1.43075,1.43135,136800000.0
2009-02-13 03:35:00,1.4313,1.43135,1.43085,1.43095,74600000.0
2009-02-13 03:40:00,1.431,1.431,1.42985,1.43015,200200000.0
2009-02-13 03:45:00,1.43025,1.4312,1.43015,1.43075,186200000.0
2009-02-13 03:50:00,1.43095,1.4311,1.43065,1.43095,92400000.0
2009-02-13 03:55:00,1.4308,1.4309,1.42985,1.43075,332200000.0
2009-02-13 04:00:00,1.43075,1.4308,1.42955,1.42965,254600000.0
2009-02-13 04:05:00,1.4297,1.4315,1.42935,1.4315,296900000.0
2009-02-13 04:10:00,1.4315,1.4345,1.43135,1.43435,477600000.0
2009-02-13 04:15:00,1.43425,1.4346,1.4334,1.4334,344400000.0
2009-02-13 04:20:00,1.4334,1.4353,1.43335,1.43525,511000000.0
2009-02-13 04:25:00,1.4352,1.43525,1.43325,1.4336,770200000.0
2009-02-13 04:30:00,1.43375,1.43445,1.4337,1.43395,902400000.0
2009-02-13 04:35:00,1.43395,1.43405,1.43315,1.43405,495900000.0
2009-02-13 04:40:00,1.43405,1.43465,1.4334,1.43435,395400000.0
2009-02-13 04:45:00,1.43435,1.4345,1.43305,1.434,791000000.0
2009-02-13 04:50:00,1.434,1.43435,1.43375,1.4342,265400000.0
2009-02-13 04:55:00,1.43435,1.43445,1.4339,1.43415,251400000.0
2009-02-13 05:00:00,1.43425,1.43485,1.4342,1.4348,211000000.0
2009-02-13 05:05:00,1.4348,1.43755,1.4348,1.43715,324600000.0
2009-02-13 05:10:00,1.4371,1.4381,1.4369,1.4372,295400000.0
2009-02-13 05:15:00,1.4372,1.4377,1.4371,1.43735,362000000.0
2009-02-13 05:20:00,1.43735,1.43775,1.437,1.4377,286400000.0
2009-02-13 05:25:00,1.4377,1.43775,1.4365,1.4369,324400000.0
2009-02-13 05:30:00,1.4369,1.438,1.4369,1.4377,322400000.0
2009-02-13 05:35:00,1.4377,1.43815,1.43729,1.43775,473800000.0
2009-02-13 05:40:00,1.43775,1.43805,1.4374,1.43795,101000000.0
2009-02-13 05:45:00,1.4379,1.4392,1.4379,1.43825,307700000.0
2009-02-13 05:50:00,1.4383,1.4387,1.43765,1.43855,386800000.0
2009-02-13 05:55:00,1.4386,1.4395,1.43835,1.4386,299800000.0
2009-02-13 06:00:00,1.43855,1.43905,1.4377,1.4377,581200000.0
2009-02-13 06:05:00,1.43765,1.43805,1.43765,1.43785,171200000.0
2009-02-13 06:10:00,1.43775,1.4379,1.4375,1.43785,324600000.0
2009-02-13 06:15:00,1.4378,1.43815,1.4375,1.4375,80000000.0
2009-02-13 06:20:00,1.4375,1.4381,1.43735,1.4377,141000000.0
2009-02-13 06:25:00,1.43775,1.43775,1.43715,1.43775,132400000.0
2009-02-13 06:30:00,1.4379,1.43815,1.43755,1.4377,101200000.0
2009-02-13 06:35:00,1.43765,1.43785,1.4374,1.43755,495200001.0
2009-02-13 06:40:00,1.43755,1.43765,1.43615,1.43625,449600000.0
2009-02-13 06:45:00,1.43625,1.43755,1.43565,1.4372,450800000.0
2009-02-13 06:50:00,1.437,1.43735,1.4367,1.4371,275000000.0
2009-02-13 06:55:00,1.43715,1.43785,1.4371,1.4373,161400000.0
2009-02-13 07:00:00,1.43735,1.43865,1.4371,1.4385,260800000.0
2009-02-13 07:05:00,1.43835,1.4387,1.4379,1.4384,173200000.0
2009-02-13 07:10:00,1.4384,1.4384,1.43715,1.43785,190800000.0
2009-02-13 07:15:00,1.43785,1.43815,1.4373,1.4376,306000000.0
2009-02-13 07:20:00,1.43765,1.4378,1.4373,1.43765,104400000.0
2009-02-13 07:25:00,1.43765,1.4377,1.4373,1.4375,160400000.0
2009-02-13 07:30:00,1.43745,1.43765,1.4372,1.4374,137400000.0
2009-02-13 07:35:00,1.43745,1.4383,1.4373,1.4373,245000000.0
2009-02-13 07:40:00,1.43695,1.43705,1.436,1.4362,227000000.0
2009-02-13 07:45:00,1.4362,1.43685,1.4362,1.43655,305800000.0
2009-02-13 07:50:00,1.43655,1.43755,1.43635,1.43745,340600000.0
2009-02-13 07:55:00,1.4375,1.43785,1.43725,1.43785,223200000.0
2009-02-13 08:00:00,1.43785,1.43875,1.4371,1.43725,437200000.0
2009-02-13 08:05:00,1.4372,1.43745,1.43715,1.4373,190200000.0
2009-02-13 08:10:00,1.43735,1.43855,1.4373,1.4379,185300000.0
2009-02-13 08:15:00,1.438,1.4385,1.438,1.43815,163400000.0
2009-02-13 08:20:00,1.43815,1.43825,1.4378,1.4382,92200000.0
2009-02-13 08:25:00,1.4382,1.4386,1.43785,1.43785,264000000.0
2009-02-13 08:30:00,1.4378,1.43815,1.43715,1.43795,307000000.0
2009-02-13 08:35:00,1.43795,1.4381,1.43755,1.4379,117600000.0
2009-02-13 08:40:00,1.43795,1.43795,1.43615,1.4364,579500000.0
2009-02-13 08:45:00,1.4364,1.4372,1.4364,1.4368,334000000.0
2009-02-13 08:50:00,1.4368,1.4369,1.4361,1.43635,141300000.0
2009-02-13 08:55:00,1.43635,1.43675,1.43565,1.4366,289500000.0
2009-02-13 09:00:00,1.4365,1.43655,1.4343,1.4351,649500000.0
2009-02-13 09:05:00,1.43535,1.4364,1.4352,1.43605,405800000.0
2009-02-13 09:10:00,1.43605,1.4367,1.4354,1.43605,377200000.0
2009-02-13 09:15:00,1.43605,1.43765,1.43605,1.4374,323400000.0
2009-02-13 09:20:00,1.4374,1.4381,1.43665,1.43665,477800000.0
2009-02-13 09:25:00,1.4366,1.4378,1.43655,1.4377,268980000.0
2009-02-13 09:30:00,1.4377,1.43905,1.4377,1.43875,410400000.0
2009-02-13 09:35:00,1.4388,1.44,1.4386,1.43955,738759999.0
2009-02-13 09:40:00,1.43955,1.442,1.43945,1.4413,772400000.0
2009-02-13 09:45:00,1.44135,1.443,1.4411,1.4422,860560000.0
2009-02-13 09:50:00,1.4422,1.44385,1.44195,1.4434,776700001.0
2009-02-13 09:55:00,1.4434,1.4468,1.4434,1.44585,1418180001.0
2009-02-13 10:00:00,1.44595,1.4471,1.44495,1.4456,1588150000.0
2009-02-13 10:05:00,1.4456,1.4461,1.4441,1.44425,1175100000.0
2009-02-13 10:10:00,1.44425,1.4446,1.44275,1.4431,1105300001.0
2009-02-13 10:15:00,1.4431,1.4432,1.441,1.44185,2041499997.0
2009-02-13 10:20:00,1.44195,1.44215,1.4412,1.44195,1477140000.0
2009-02-13 10:25:00,1.44195,1.44565,1.4419,1.4451,1444940000.0
2009-02-13 10:30:00,1.4451,1.4453,1.4435,1.44465,1134400001.0
2009-02-13 10:35:00,1.44465,1.4458,1.4442,1.4445,976100000.0
2009-02-13 10:40:00,1.44445,1.4474,1.4444,1.4473,1216599999.0
2009-02-13 10:45:00,1.4473,1.4474,1.4466,1.44725,851700000.0
2009-02-13 10:50:00,1.4473,1.448,1.4466,1.4478,1019200000.0
2009-02-13 10:55:00,1.4478,1.44785,1.44655,1.4468,801920000.0
2009-02-13 11:00:00,1.4468,1.4468,1.445,1.44625,852420000.0
2009-02-13 11:05:00,1.4461,1.4513,1.44605,1.4508,1307600000.0
2009-02-13 11:10:00,1.4508,1.4528,1.45025,1.4513,1348000000.0
2009-02-13 11:15:00,1.4513,1.45135,1.4503,1.45075,783600000.0
2009-02-13 11:20:00,1.4507,1.45255,1.4504,1.45205,1589999998.0
2009-02-13 11:25:00,1.45205,1.4527,1.45165,1.45195,787700000.0
2009-02-13 11:30:00,1.45195,1.4526,1.45045,1.45055,1808500000.0
2009-02-13 11:35:00,1.45055,1.4512,1.4505,1.4508,1753400000.0
2009-02-13 11:40:00,1.45095,1.45255,1.4509,1.45255,1449599999.0
2009-02-13 11:45:00,1.45255,1.45385,1.45225,1.453,1589600001.0
2009-02-13 11:50:00,1.45315,1.45605,1.45305,1.4553,1702320000.0
2009-02-13 11:55:00,1.45525,1.4565,1.4545,1.4547,1344399999.0
2009-02-13 12:00:00,1.45475,1.46045,1.45475,1.45925,1990400001.0
2009-02-13 12:05:00,1.45945,1.45945,1.4573,1.4574,1570463999.0
2009-02-13 12:10:00,1.4573,1.4574,1.4555,1.4568,1673700003.0
2009-02-13 12:15:00,1.4568,1.45815,1.45675,1.4578,1111899998.0
2009-02-13 12:20:00,1.45775,1.45785,1.45355,1.45545,786900000.0
2009-02-13 12:25:00,1.45545,1.4565,1.45505,1.45645,1021100000.0
2009-02-13 12:30:00,1.45655,1.45795,1.45635,1.4576,571900000.0
2009-02-13 12:35:00,1.45755,1.4576,1.45415,1.4542,738000000.0
2009-02-13 12:40:00,1.4542,1.45455,1.453,1.4532,537300000.0
2009-02-13 12:45:00,1.4531,1.4542,1.4519,1.453,1898840001.0
2009-02-13 12:50:00,1.45295,1.45445,1.4525,1.4536,1346000000.0
2009-02-13 12:55:00,1.45365,1.45375,1.45285,1.4529,791100000.0
2009-02-13 13:00:00,1.4529,1.45315,1.4509,1.4518,777000000.0
2009-02-13 13:05:00,1.45175,1.45295,1.451,1.4517,1307000000.0
2009-02-13 13:10:00,1.4517,1.4523,1.4507,1.45085,867800000.0
2009-02-13 13:15:00,1.45085,1.4527,1.4506,1.4526,978800000.0
2009-02-13 13:20:00,1.45255,1.45255,1.451,1.45205,697000000.0
2009-02-13 13:25:00,1.452,1.452,1.45015,1.4509,667600000.0
2009-02-13 13:30:00,1.4509,1.45225,1.45085,1.45185,802400000.0
2009-02-13 13:35:00,1.4518,1.4521,1.4518,1.45185,343600000.0
2009-02-13 13:40:00,1.45185,1.45205,1.45115,1.4512,811600000.0
2009-02-13 13:45:00,1.4512,1.4514,1.44915,1.45005,1227700000.0
2009-02-13 13:50:00,1.45015,1.454,1.44995,1.454,997700000.0
2009-02-13 13:55:00,1.45395,1.45495,1.4515,1.45165,1514700001.0
2009-02-13 14:00:00,1.45145,1.4528,1.45135,1.45165,1658200001.0
2009-02-13 14:05:00,1.45165,1.4522,1.4499,1.4502,1047600000.0
2009-02-13 14:10:00,1.45015,1.45165,1.45015,1.4513,724400000.0
2009-02-13 14:15:00,1.4513,1.4536,1.4513,1.4531,1058600000.0
2009-02-13 14:20:00,1.4531,1.45345,1.4527,1.4529,1070800001.0
2009-02-13 14:25:00,1.4529,1.453,1.4514,1.45185,734100000.0
2009-02-13 14:30:00,1.45185,1.45325,1.4514,1.4531,606000000.0
2009-02-13 14:35:00,1.45305,1.4544,1.4519,1.45425,963599999.0
2009-02-13 14:40:00,1.4542,1.45465,1.45365,1.45435,435100000.0
2009-02-13 14:45:00,1.45445,1.45465,1.45295,1.45315,1498170001.0
2009-02-13 14:50:00,1.45315,1.45315,1.4516,1.4521,1507800000.0
2009-02-13 14:55:00,1.45205,1.4527,1.45045,1.4505,1806500001.0
2009-02-13 15:00:00,1.4505,1.4516,1.45005,1.45025,1613800000.0
2009-02-13 15:05:00,1.4502,1.4504,1.4488,1.4492,1500399999.0
2009-02-13 15:10:00,1.4492,1.4507,1.4492,1.45025,1160500000.0
2009-02-13 15:15:00,1.45025,1.451,1.45025,1.4507,1228900000.0
2009-02-13 15:20:00,1.4507,1.45175,1.4504,1.45155,1233600000.0
2009-02-13 15:25:00,1.4516,1.4517,1.4502,1.45065,768100000.0
2009-02-13 15:30:00,1.45065,1.45205,1.4506,1.45165,1259499999.0
2009-02-13 15:35:00,1.45175,1.452,1.4508,1.4516,1365100000.0
2009-02-13 15:40:00,1.4515,1.45205,1.44825,1.4483,1657400000.0
2009-02-13 15:45:00,1.4483,1.4486,1.4441,1.44515,2183999999.0
2009-02-13 15:50:00,1.4452,1.44705,1.44185,1.4419,1668140000.0
2009-02-13 15:55:00,1.4419,1.44255,1.438,1.43855,1323399999.0
2009-02-13 16:00:00,1.43855,1.4396,1.4377,1.43945,1006800000.0
2009-02-13 16:05:00,1.4395,1.44265,1.4395,1.441,803040000.0
2009-02-13 16:10:00,1.44095,1.44265,1.44045,1.44105,1567899999.0
2009-02-13 16:15:00,1.44105,1.4421,1.43965,1.43965,2192599997.0
2009-02-13 16:20:00,1.4397,1.4398,1.43635,1.43655,1438399999.0
2009-02-13 16:25:00,1.43655,1.4391,1.4359,1.43905,711200000.0
2009-02-13 16:30:00,1.439,1.4422,1.4387,1.4418,892200002.0
2009-02-13 16:35:00,1.4418,1.44195,1.4401,1.44025,977000001.0
2009-02-13 16:40:00,1.44025,1.44095,1.4397,1.4403,1422799999.0
2009-02-13 16:45:00,1.4403,1.44035,1.4383,1.4389,1269900000.0
2009-02-13 16:50:00,1.4388,1.441,1.43775,1.44065,1034500000.0
2009-02-13 16:55:00,1.44055,1.4412,1.43895,1.4396,952500000.0
2009-02-13 17:00:00,1.43955,1.44045,1.439,1.4402,808800000.0
2009-02-13 17:05:00,1.44025,1.4416,1.4396,1.4404,828800000.0
2009-02-13 17:10:00,1.4403,1.4403,1.4375,1.43895,1358600001.0
2009-02-13 17:15:00,1.43905,1.43915,1.438,1.43895,1627000000.0
2009-02-13 17:20:00,1.43905,1.44165,1.43865,1.4408,1571599999.0
2009-02-13 17:25:00,1.441,1.4418,1.44075,1.4414,1223200002.0
2009-02-13 17:30:00,1.44135,1.44775,1.44135,1.447,2232199999.0
2009-02-13 17:35:00,1.44705,1.44845,1.4451,1.44675,2283699992.0
2009-02-13 17:40:00,1.44675,1.44675,1.44525,1.44525,2089900001.0
2009-02-13 17:45:00,1.44525,1.4456,1.4418,1.44185,2376000003.0
2009-02-13 17:50:00,1.44195,1.44335,1.4405,1.44055,1767400000.0
2009-02-13 17:55:00,1.4403,1.44385,1.4403,1.44305,1795999997.0
2009-02-13 18:00:00,1.44305,1.44315,1.4398,1.44055,1731099997.0
2009-02-13 18:05:00,1.44055,1.44325,1.44055,1.44235,2074300000.0
2009-02-13 18:10:00,1.4424,1.44275,1.43955,1.4411,1877299997.0
2009-02-13 18:15:00,1.4412,1.44155,1.44025,1.44095,1855300000.0
2009-02-13 18:20:00,1.4409,1.4409,1.4393,1.4397,1820600000.0
2009-02-13 18:25:00,1.43985,1.4415,1.43945,1.44075,1485999999.0
2009-02-13 18:30:00,1.44075,1.44245,1.43995,1.44245,941099999.0
2009-02-13 18:35:00,1.44245,1.44275,1.4414,1.4417,788500000.0
2009-02-13 18:40:00,1.44165,1.44225,1.44,1.44215,894700001.0
2009-02-13 18:45:00,1.44215,1.44275,1.4414,1.44175,1037400001.0
2009-02-13 18:50:00,1.44175,1.4428,1.44115,1.44175,850599999.0
2009-02-13 18:55:00,1.4417,1.44235,1.44095,1.44195,1082800000.0
2009-02-13 19:00:00,1.44195,1.4434,1.4408,1.44335,963000000.0
2009-02-13 19:05:00,1.44335,1.44375,1.44195,1.44215,1254500000.0
2009-02-13 19:10:00,1.44215,1.44305,1.4413,1.44195,1186000000.0
2009-02-13 19:15:00,1.4419,1.44225,1.4407,1.44105,1280000000.0
2009-02-13 19:20:00,1.44105,1.44205,1.4409,1.4418,691200000.0
2009-02-13 19:25:00,1.4418,1.44205,1.44065,1.44145,859200000.0
2009-02-13 19:30:00,1.44145,1.44305,1.44035,1.4409,1226800000.0
2009-02-13 19:35:00,1.4409,1.44145,1.44055,1.44055,974800000.0
2009-02-13 19:40:00,1.44055,1.4412,1.44035,1.44065,886800000.0
2009-02-13 19:45:00,1.44065,1.4408,1.43915,1.43925,729400000.0
2009-02-13 19:50:00,1.43925,1.4394,1.4388,1.4388,243000000.0
2009-02-13 19:55:00,1.4388,1.43895,1.43775,1.43835,599200000.0
2009-02-13 20:00:00,1.43835,1.43915,1.43815,1.43905,468200000.0
2009-02-13 20:05:00,1.4392,1.4407,1.4392,1.4405,740400000.0
2009-02-13 20:10:00,1.4406,1.44135,1.439,1.4391,682000000.0
2009-02-13 20:15:00,1.4391,1.4407,1.4379,1.4401,866600000.0
2009-02-13 20:20:00,1.4401,1.44035,1.4397,1.4399,529000000.0
2009-02-13 20:25:00,1.4399,1.4409,1.4399,1.44025,476400000.0
2009-02-13 20:30:00,1.4402,1.44045,1.43915,1.4396,451400000.0
2009-02-13 20:35:00,1.4396,1.4396,1.43795,1.43875,535600000.0
2009-02-13 20:40:00,1.43875,1.4394,1.43785,1.4392,439600000.0
2009-02-13 20:45:00,1.43915,1.44005,1.4381,1.43975,955800000.0
2009-02-13 20:50:00,1.43975,1.44005,1.43865,1.43885,447400000.0
2009-02-13 20:55:00,1.43885,1.4392,1.43815,1.43885,577400000.0
2009-02-13 21:00:00,1.43865,1.4394,1.4385,1.4388,636200000.0
2009-02-13 21:05:00,1.4388,1.4388,1.43645,1.43695,531000000.0
2009-02-13 21:10:00,1.43695,1.43765,1.43685,1.4373,262800000.0
2009-02-13 21:15:00,1.43725,1.43725,1.436,1.43655,391400000.0
2009-02-13 21:20:00,1.4367,1.4376,1.436,1.43645,685800000.0
2009-02-13 21:25:00,1.43635,1.43665,1.4355,1.43645,519000000.0
2009-02-13 21:30:00,1.43645,1.43665,1.436,1.4363,351800000.0
2009-02-13 21:35:00,1.4363,1.43675,1.43585,1.4361,476200000.0
2009-02-13 21:40:00,1.43615,1.43725,1.436,1.43685,513200000.0
2009-02-13 21:45:00,1.43685,1.43775,1.43665,1.43755,161000000.0
2009-02-13 21:50:00,1.4375,1.43865,1.43735,1.4386,278400000.0
2009-02-13 21:55:00,1.43845,1.4396,1.4384,1.4396,357600000.0
2009-02-13 22:00:00,1.4398,1.4409,1.43915,1.43985,861800000.0
2009-02-13 22:05:00,1.43985,1.43985,1.4367,1.43755,419000000.0
2009-02-13 22:10:00,1.43775,1.4391,1.4377,1.43885,305800000.0
2009-02-13 22:15:00,1.43905,1.43945,1.43785,1.43815,303000000.0
2009-02-13 22:20:00,1.4381,1.43865,1.4378,1.43825,186000000.0
2009-02-13 22:25:00,1.43825,1.43865,1.43795,1.4385,294200000.0
2009-02-13 22:30:00,1.4385,1.43915,1.43845,1.4387,194600000.0
2009-02-13 22:35:00,1.4387,1.4388,1.4381,1.4382,167000000.0
2009-02-13 22:40:00,1.4382,1.4386,1.43815,1.4386,187400000.0
2009-02-13 22:45:00,1.4387,1.43885,1.43815,1.43845,221000000.0
2009-02-13 22:50:00,1.4385,1.4393,1.4384,1.4393,132000000.0
2009-02-13 22:55:00,1.4393,1.4403,1.4392,1.44015,357600000.0
2009-02-13 23:00:00,1.44015,1.44015,1.4386,1.4388,336900000.0
2009-02-13 23:05:00,1.4389,1.43945,1.43825,1.43885,236500000.0
2009-02-13 23:10:00,1.43885,1.43885,1.4379,1.4386,197400000.0
2009-02-13 23:15:00,1.4385,1.4387,1.43804,1.4385,157200000.0
2009-02-13 23:20:00,1.4385,1.43875,1.43745,1.43772,192400000.0
2009-02-13 23:25:00,1.43805,1.43845,1.43773,1.4381,93400000.0
2009-02-13 23:30:00,1.43835,1.4385,1.4381,1.4385,116400000.0
2009-02-13 23:35:00,1.4385,1.4385,1.43725,1.4379,110800000.0
2009-02-13 23:40:00,1.4379,1.4379,1.4364,1.4365,122400000.0
2009-02-13 23:45:00,1.43675,1.43675,1.4347,1.435,387200000.0
2009-02-13 23:50:00,1.435,1.43525,1.4346,1.43495,96400000.0
2009-02-13 23:55:00,1.43495,1.4354,1.43485,1.4351,150000000.0
2009-02-16 00:00:00,1.42115,1.42255,1.42095,1.42185,296000000.0
2009-02-16 00:05:00,1.42175,1.42185,1.42125,1.42135,296000000.0
2009-02-16 00:10:00,1.42155,1.42165,1.42035,1.42065,296000000.0
2009-02-16 00:15:00,1.42075,1.42125,1.42045,1.42085,296000000.0
2009-02-16 00:20:00,1.42065,1.42145,1.42065,1.42135,236800000.0
2009-02-16 00:25:00,1.42125,1.42125,1.42085,1.42105,118400000.0
2009-02-16 00:30:00,1.42115,1.42255,1.42105,1.42255,177600000.0
2009-02-16 00:35:00,1.42225,1.42365,1.42215,1.42315,296000000.0
2009-02-16 00:40:00,1.42305,1.42405,1.42265,1.42355,296000000.0
2009-02-16 00:45:00,1.42365,1.42405,1.42345,1.42375,177600000.0
2009-02-16 00:50:00,1.42365,1.42385,1.42275,1.42305,296000000.0
2009-02-16 00:55:00,1.42285,1.42385,1.42275,1.4236,296000000.0
2009-02-16 01:00:00,1.4235,1.4237,1.4223,1.4226,296000000.0
2009-02-16 01:05:00,1.4227,1.4239,1.4222,1.4238,296000000.0
2009-02-16 01:10:00,1.4233,1.4243,1.4233,1.4243,296000000.0
2009-02-16 01:15:00,1.4245,1.4256,1.4245,1.4254,296000000.0
2009-02-16 01:20:00,1.4258,1.4258,1.4255,1.4255,177600000.0
2009-02-16 01:25:00,1.4256,1.4256,1.4236,1.4241,236800000.0
2009-02-16 01:30:00,1.4246,1.4246,1.4236,1.4238,296000000.0
2009-02-16 01:35:00,1.4237,1.4244,1.4236,1.4241,296000000.0
2009-02-16 01:40:00,1.4242,1.4242,1.4231,1.4231,296000000.0
2009-02-16 01:45:00,1.4232,1.4238,1.4231,1.4236,177600000.0
2009-02-16 01:50:00,1.4237,1.4244,1.4233,1.4235,177600000.0
2009-02-16 01:55:00,1.4236,1.4237,1.4221,1.4222,296000000.0
2009-02-16 02:00:00,1.4236,1.4237,1.42215,1.42245,342400000.0
2009-02-16 02:05:00,1.42245,1.42395,1.42205,1.42345,396800000.0
2009-02-16 02:10:00,1.42345,1.4245,1.4233,1.4245,230000000.0
2009-02-16 02:15:00,1.4245,1.42555,1.4244,1.42555,149400000.0
2009-02-16 02:20:00,1.42565,1.42585,1.4254,1.4254,54400000.0
2009-02-16 02:25:00,1.42519,1.4255,1.4235,1.4241,589399998.0
2009-02-16 02:30:00,1.4241,1.42445,1.4234,1.42365,247200000.0
2009-02-16 02:35:00,1.4236,1.42415,1.4235,1.424,160200000.0
2009-02-16 02:40:00,1.424,1.42415,1.42295,1.423,314600000.0
2009-02-16 02:45:00,1.423,1.42375,1.4229,1.4235,159000000.0
2009-02-16 02:50:00,1.4235,1.4241,1.42318,1.4234,366400000.0
2009-02-16 02:55:00,1.42335,1.42345,1.422,1.422,552800000.0
2009-02-16 03:00:00,1.422,1.42345,1.42195,1.42345,267200000.0
2009-02-16 03:05:00,1.42345,1.4245,1.4234,1.42425,250200000.0
2009-02-16 03:10:00,1.42425,1.4246,1.42405,1.4242,227600000.0
2009-02-16 03:15:00,1.4243,1.42465,1.4242,1.42425,109000000.0
2009-02-16 03:20:00,1.42425,1.42505,1.42415,1.425,170400000.0
2009-02-16 03:25:00,1.425,1.42515,1.42485,1.42505,178600000.0
2009-02-16 03:30:00,1.42505,1.42585,1.42505,1.42555,712300000.0
2009-02-16 03:35:00,1.4254,1.42555,1.42415,1.42415,320800000.0
2009-02-16 03:40:00,1.42415,1.4253,1.42415,1.4253,158400000.0
2009-02-16 03:45:00,1.42545,1.42545,1.42466,1.425,156600000.0
2009-02-16 03:50:00,1.42505,1.42655,1.42505,1.42585,718800000.0
2009-02-16 03:55:00,1.42565,1.42615,1.42515,1.4255,474200000.0
2009-02-16 04:00:00,1.42545,1.4258,1.4253,1.42545,318600000.0
2009-02-16 04:05:00,1.42545,1.42545,1.4236,1.42445,590200000.0
2009-02-16 04:10:00,1.42445,1.42475,1.42405,1.42445,240600000.0
2009-02-16 04:15:00,1.4245,1.42465,1.4238,1.424,475399999.0
2009-02-16 04:20:00,1.424,1.424,1.423,1.42365,563700000.0
2009-02-16 04:25:00,1.4234,1.4242,1.42265,1.4239,420999999.0
2009-02-16 04:30:00,1.42395,1.42405,1.42345,1.4235,259000000.0
2009-02-16 04:35:00,1.42355,1.424,1.42345,1.4238,135200000.0
2009-02-16 04:40:00,1.42385,1.42435,1.4238,1.4243,420200000.0
2009-02-16 04:45:00,1.42435,1.42485,1.42415,1.42455,219200000.0
2009-02-16 04:50:00,1.42455,1.42495,1.42405,1.4243,417800000.0
2009-02-16 04:55:00,1.42423,1.4246,1.4242,1.4242,163200000.0
2009-02-16 05:00:00,1.42425,1.42445,1.4239,1.4241,133800000.0
2009-02-16 05:05:00,1.424,1.4242,1.42385,1.4242,56200000.0
2009-02-16 05:10:00,1.42415,1.4242,1.42355,1.42405,223800000.0
2009-02-16 05:15:00,1.42405,1.42415,1.424,1.424,20000000.0
2009-02-16 05:20:00,1.42415,1.42415,1.42285,1.423,230200000.0
2009-02-16 05:25:00,1.423,1.4235,1.4227,1.4231,113200000.0
2009-02-16 05:30:00,1.42305,1.4236,1.42268,1.4235,346600000.0
2009-02-16 05:35:00,1.4235,1.42445,1.42315,1.42445,696200000.0
2009-02-16 05:40:00,1.4244,1.4244,1.42335,1.42345,340800000.0
2009-02-16 05:45:00,1.42355,1.42365,1.4232,1.42355,157400000.0
2009-02-16 05:50:00,1.42355,1.42405,1.42355,1.42375,265000000.0
2009-02-16 05:55:00,1.42375,1.424,1.42355,1.42365,335600000.0
2009-02-16 06:00:00,1.42365,1.42365,1.4232,1.42355,248600000.0
2009-02-16 06:05:00,1.42355,1.42365,1.42324,1.42355,165200000.0
2009-02-16 06:10:00,1.42343,1.42355,1.42311,1.42355,398000000.0
2009-02-16 06:15:00,1.4236,1.4236,1.4232,1.4235,329400000.0
2009-02-16 06:20:00,1.4235,1.42355,1.42225,1.4223,506400000.0
2009-02-16 06:25:00,1.42225,1.42245,1.42165,1.42185,328600000.0
2009-02-16 06:30:00,1.422,1.42305,1.4209,1.4216,1060000000.0
2009-02-16 06:35:00,1.42175,1.4221,1.421,1.42135,169600000.0
2009-02-16 06:40:00,1.42155,1.42265,1.4215,1.4219,323600000.0
2009-02-16 06:45:00,1.42185,1.42255,1.4216,1.42215,440700000.0
2009-02-16 06:50:00,1.42215,1.42215,1.4211,1.4211,593000000.0
2009-02-16 06:55:00,1.4211,1.42185,1.421,1.42175,243000000.0
2009-02-16 07:00:00,1.42175,1.42175,1.42125,1.4213,100000000.0
2009-02-16 07:05:00,1.42125,1.422,1.42125,1.4216,125600000.0
2009-02-16 07:10:00,1.4216,1.42165,1.421,1.42145,185800000.0
2009-02-16 07:15:00,1.42145,1.4218,1.4213,1.4218,296600000.0
2009-02-16 07:20:00,1.4219,1.42325,1.4216,1.42245,426200000.0
2009-02-16 07:25:00,1.42235,1.4237,1.42235,1.42345,283000000.0
2009-02-16 07:30:00,1.4234,1.42445,1.4234,1.42345,254800000.0
2009-02-16 07:35:00,1.4234,1.4236,1.42255,1.4236,399600000.0
2009-02-16 07:40:00,1.42325,1.4234,1.423,1.42325,205000000.0
2009-02-16 07:45:00,1.42325,1.42445,1.4231,1.42355,547600000.0
2009-02-16 07:50:00,1.42355,1.4236,1.4226,1.4226,313600000.0
2009-02-16 07:55:00,1.4226,1.4226,1.4213,1.42205,281000000.0
2009-02-16 08:00:00,1.42205,1.42205,1.4175,1.41785,1103000000.0
2009-02-16 08:05:00,1.418,1.41915,1.41725,1.41835,800400000.0
2009-02-16 08:10:00,1.41845,1.4195,1.41845,1.419,452400000.0
2009-02-16 08:15:00,1.41905,1.4195,1.4183,1.41845,466000000.0
2009-02-16 08:20:00,1.4185,1.4185,1.418,1.418,70200000.0
2009-02-16 08:25:00,1.41815,1.4193,1.41815,1.4193,183800000.0
2009-02-16 08:30:00,1.4194,1.41975,1.41905,1.41905,206600000.0
2009-02-16 08:35:00,1.4191,1.4192,1.4181,1.4181,282700000.0
2009-02-16 08:40:00,1.418,1.418,1.4162,1.41625,268800000.0
2009-02-16 08:45:00,1.41625,1.41625,1.41505,1.4161,610500000.0
2009-02-16 08:50:00,1.4161,1.41765,1.41595,1.41645,430100000.0
2009-02-16 08:55:00,1.41645,1.4175,1.41555,1.41705,420700000.0
2009-02-16 09:00:00,1.41695,1.41785,1.4164,1.41675,873799999.0
2009-02-16 09:05:00,1.4168,1.4168,1.41535,1.41545,726400000.0
2009-02-16 09:10:00,1.41545,1.41695,1.4153,1.41695,1577499996.0
2009-02-16 09:15:00,1.41695,1.4179,1.41695,1.4179,1503800000.0
2009-02-16 09:20:00,1.4179,1.4187,1.41775,1.4187,1011600001.0
2009-02-16 09:25:00,1.4187,1.4189,1.41735,1.4176,430900000.0
2009-02-16 09:30:00,1.41765,1.41875,1.41765,1.41815,877600000.0
2009-02-16 09:35:00,1.41815,1.41905,1.4179,1.41885,790200000.0
2009-02-16 09:40:00,1.4189,1.4216,1.4189,1.42005,1789899999.0
2009-02-16 09:45:00,1.42,1.42175,1.4184,1.4188,1428600000.0
2009-02-16 09:50:00,1.4188,1.42185,1.41845,1.42135,1382900000.0
2009-02-16 09:55:00,1.4213,1.4221,1.4203,1.42195,1141400001.0
2009-02-16 10:00:00,1.422,1.4247,1.42185,1.4227,2399899994.0
2009-02-16 10:05:00,1.42275,1.4233,1.4221,1.42245,1191300000.0
2009-02-16 10:10:00,1.42245,1.42265,1.4194,1.41965,1517600002.0
2009-02-16 10:15:00,1.41965,1.42015,1.41775,1.419,1165400000.0
2009-02-16 10:20:00,1.419,1.41965,1.41805,1.41945,1257000000.0
2009-02-16 10:25:00,1.41945,1.42155,1.41945,1.4203,1313800000.0
2009-02-16 10:30:00,1.42045,1.4214,1.42015,1.42065,1793399998.0
2009-02-16 10:35:00,1.42065,1.42125,1.41955,1.41955,976700001.0
2009-02-16 10:40:00,1.41955,1.42035,1.41925,1.4203,1012200000.0
2009-02-16 10:45:00,1.4204,1.42165,1.42005,1.4204,1420500003.0
2009-02-16 10:50:00,1.4205,1.42245,1.4202,1.4214,1877100004.0
2009-02-16 10:55:00,1.4215,1.42355,1.42125,1.4222,2271400011.0
2009-02-16 11:00:00,1.42225,1.42315,1.42225,1.423,1247400000.0
2009-02-16 11:05:00,1.4229,1.4232,1.42255,1.4228,1358100000.0
2009-02-16 11:10:00,1.4229,1.42765,1.4228,1.42645,2911799999.0
2009-02-16 11:15:00,1.42645,1.42785,1.4255,1.4255,2385199999.0
2009-02-16 11:20:00,1.4255,1.4266,1.425,1.42595,2345199997.0
2009-02-16 11:25:00,1.42595,1.42615,1.42455,1.4248,2201600000.0
2009-02-16 11:30:00,1.4248,1.4251,1.4237,1.42445,2181799998.0
2009-02-16 11:35:00,1.4245,1.4259,1.42365,1.42385,2583399999.0
2009-02-16 11:40:00,1.42385,1.42435,1.4237,1.42415,1222800000.0
2009-02-16 11:45:00,1.42415,1.425,1.42395,1.4247,1602000000.0
2009-02-16 11:50:00,1.4247,1.426,1.42425,1.4255,2361600004.0
2009-02-16 11:55:00,1.4255,1.42565,1.42415,1.42455,1338000001.0
2009-02-16 12:00:00,1.42455,1.42735,1.42445,1.4263,1741000000.0
2009-02-16 12:05:00,1.4263,1.42665,1.4257,1.4258,1631200000.0
2009-02-16 12:10:00,1.4258,1.42625,1.42505,1.4259,948800000.0
2009-02-16 12:15:00,1.4259,1.4263,1.425,1.4261,1826799999.0
2009-02-16 12:20:00,1.4261,1.4261,1.4246,1.42545,2077799999.0
2009-02-16 12:25:00,1.42545,1.42615,1.42465,1.42555,1898600000.0
2009-02-16 12:30:00,1.4255,1.42755,1.4255,1.42655,2190799997.0
2009-02-16 12:35:00,1.4267,1.42705,1.42565,1.4267,1401900001.0
2009-02-16 12:40:00,1.4267,1.4271,1.4255,1.4255,1861400002.0
2009-02-16 12:45:00,1.42555,1.42595,1.4255,1.42565,1073800000.0
2009-02-16 12:50:00,1.42565,1.42705,1.42545,1.42695,1405600000.0
2009-02-16 12:55:00,1.42695,1.42695,1.4256,1.42575,1310599999.0
2009-02-16 13:00:00,1.42575,1.4261,1.42535,1.4257,1001399999.0
2009-02-16 13:05:00,1.42585,1.42585,1.4234,1.42395,1853200000.0
2009-02-16 13:10:00,1.42405,1.42425,1.42355,1.42385,1311600000.0
2009-02-16 13:15:00,1.4239,1.4239,1.4222,1.4233,1540200000.0
2009-02-16 13:20:00,1.4233,1.4236,1.42305,1.4234,1397600000.0
2009-02-16 13:25:00,1.4234,1.4235,1.4232,1.42335,663800000.0
2009-02-16 13:30:00,1.42335,1.4237,1.4232,1.42345,526600000.0
2009-02-16 13:35:00,1.42345,1.4253,1.42345,1.4246,1019000001.0
2009-02-16 13:40:00,1.42455,1.4252,1.42455,1.4251,832600000.0
2009-02-16 13:45:00,1.4251,1.42595,1.425,1.42575,665500000.0
2009-02-16 13:50:00,1.42575,1.42615,1.42545,1.4258,1347500000.0
2009-02-16 13:55:00,1.42575,1.426,1.4256,1.4256,484000000.0
2009-02-16 14:00:00,1.42555,1.42585,1.42525,1.4257,1304600000.0
2009-02-16 14:05:00,1.42565,1.42595,1.4256,1.4257,597800000.0
2009-02-16 14:10:00,1.4257,1.4257,1.4228,1.4242,1842400001.0
2009-02-16 14:15:00,1.4242,1.4246,1.4238,1.42405,907399998.0
2009-02-16 14:20:00,1.42405,1.42425,1.42325,1.42405,1759200001.0
2009-02-16 14:25:00,1.42405,1.42425,1.42355,1.42405,1776299999.0
2009-02-16 14:30:00,1.42405,1.4245,1.4227,1.42295,1600000000.0
2009-02-16 14:35:00,1.42295,1.42335,1.4224,1.423,1764400002.0
2009-02-16 14:40:00,1.423,1.4235,1.42275,1.4232,892899999.0
2009-02-16 14:45:00,1.4232,1.42535,1.4232,1.42535,841600003.0
2009-02-16 14:50:00,1.42535,1.4261,1.42495,1.426,659200001.0
2009-02-16 14:55:00,1.426,1.426,1.4253,1.4255,619600002.0
2009-02-16 15:00:00,1.4255,1.4258,1.4253,1.4256,215200000.0
2009-02-16 15:05:00,1.4254,1.4274,1.4254,1.4262,1310600000.0
2009-02-16 15:10:00,1.4262,1.4269,1.42575,1.4269,1433200000.0
2009-02-16 15:15:00,1.4269,1.4274,1.42665,1.427,1133000000.0
2009-02-16 15:20:00,1.42705,1.42735,1.427,1.4271,1046400000.0
2009-02-16 15:25:00,1.4271,1.4273,1.427,1.4271,942600000.0
2009-02-16 15:30:00,1.4271,1.42765,1.4269,1.4276,1440700000.0
2009-02-16 15:35:00,1.42755,1.4296,1.42735,1.42875,1943200000.0
2009-02-16 15:40:00,1.42885,1.4292,1.42805,1.42835,1637800000.0
2009-02-16 15:45:00,1.42835,1.42835,1.42745,1.42815,1413600000.0
2009-02-16 15:50:00,1.4282,1.43075,1.4282,1.42975,1777200000.0
2009-02-16 15:55:00,1.42975,1.43145,1.42885,1.43145,2216400002.0
2009-02-16 16:00:00,1.43145,1.4318,1.4288,1.4297,2139200000.0
2009-02-16 16:05:00,1.4297,1.43055,1.42945,1.43015,1610200001.0
2009-02-16 16:10:00,1.43015,1.43015,1.4293,1.42945,1577700000.0
2009-02-16 16:15:00,1.42935,1.4301,1.4293,1.4301,1776400000.0
2009-02-16 16:20:00,1.4301,1.4302,1.4293,1.42955,1830600000.0
2009-02-16 16:25:00,1.42955,1.4296,1.42805,1.42845,1580300000.0
2009-02-16 16:30:00,1.42845,1.42865,1.4281,1.42825,693400000.0
2009-02-16 16:35:00,1.42825,1.431,1.4281,1.431,1312999998.0
2009-02-16 16:40:00,1.431,1.43155,1.4307,1.4309,1865600000.0
2009-02-16 16:45:00,1.4309,1.43175,1.43075,1.4309,1544700000.0
2009-02-16 16:50:00,1.43085,1.4309,1.4296,1.43,1716099999.0
2009-02-16 16:55:00,1.43,1.43005,1.42905,1.42905,1053800000.0
2009-02-16 17:00:00,1.4291,1.42985,1.4291,1.42975,1705400000.0
2009-02-16 17:05:00,1.42985,1.43115,1.4298,1.4299,1464400000.0
2009-02-16 17:10:00,1.4299,1.4309,1.4299,1.4301,1393200000.0
2009-02-16 17:15:00,1.4301,1.43015,1.42955,1.42955,1100800000.0
2009-02-16 17:20:00,1.42955,1.4302,1.4291,1.4292,1310700001.0
2009-02-16 17:25:00,1.4292,1.4293,1.4287,1.4292,1525600005.0
2009-02-16 17:30:00,1.4292,1.4292,1.4281,1.4286,1167400000.0
2009-02-16 17:35:00,1.4286,1.42875,1.427,1.4271,454900000.0
2009-02-16 17:40:00,1.4271,1.4271,1.42425,1.42605,1214100000.0
2009-02-16 17:45:00,1.4262,1.427,1.42485,1.4258,1420200000.0
2009-02-16 17:50:00,1.4258,1.4267,1.4252,1.42535,844099999.0
2009-02-16 17:55:00,1.42535,1.4256,1.4236,1.42385,1412900000.0
2009-02-16 18:00:00,1.4241,1.42525,1.42395,1.4252,1192800003.0
2009-02-16 18:05:00,1.4252,1.4271,1.4249,1.4264,1803800000.0
2009-02-16 18:10:00,1.4264,1.42685,1.4261,1.42685,760000000.0
2009-02-16 18:15:00,1.42685,1.4272,1.42505,1.4251,984900000.0
2009-02-16 18:20:00,1.4251,1.42625,1.42475,1.42565,869500000.0
2009-02-16 18:25:00,1.42585,1.426,1.4254,1.4256,661800000.0
2009-02-16 18:30:00,1.4256,1.4264,1.42445,1.4264,1045000001.0
2009-02-16 18:35:00,1.42635,1.42655,1.4256,1.4265,822500000.0
2009-02-16 18:40:00,1.4265,1.42765,1.4265,1.427,1358600000.0
2009-02-16 18:45:00,1.42705,1.42705,1.4261,1.42655,957000000.0
2009-02-16 18:50:00,1.42655,1.42725,1.4262,1.42715,312000000.0
2009-02-16 18:55:00,1.42715,1.4272,1.42645,1.4265,638800000.0
2009-02-16 19:00:00,1.4266,1.4268,1.42625,1.42675,173000000.0
2009-02-16 19:05:00,1.4268,1.42705,1.4266,1.42665,143200000.0
2009-02-16 19:10:00,1.42675,1.42675,1.42605,1.42605,219400000.0
2009-02-16 19:15:00,1.42605,1.42605,1.4247,1.4257,182400000.0
2009-02-16 19:20:00,1.4257,1.4257,1.42475,1.42485,64600000.0
2009-02-16 19:25:00,1.425,1.425,1.4243,1.4246,104200000.0
2009-02-16 19:30:00,1.42465,1.42495,1.42415,1.42435,451200000.0
2009-02-16 19:35:00,1.4245,1.4252,1.42405,1.4252,144800000.0
2009-02-16 19:40:00,1.4253,1.42535,1.4248,1.42495,156200000.0
2009-02-16 19:45:00,1.42495,1.4257,1.42485,1.4252,87400000.0
2009-02-16 19:50:00,1.425,1.4255,1.425,1.42545,56000000.0
2009-02-16 19:55:00,1.4255,1.42565,1.42485,1.42485,202900000.0
2009-02-16 20:00:00,1.42485,1.4255,1.42475,1.42505,48000000.0
2009-02-16 20:05:00,1.42505,1.42515,1.4248,1.42495,121200000.0
2009-02-16 20:10:00,1.4249,1.42505,1.4249,1.42495,41000000.0
2009-02-16 20:15:00,1.425,1.4251,1.4247,1.4248,58400000.0
2009-02-16 20:20:00,1.4248,1.4248,1.4241,1.42425,38000000.0
2009-02-16 20:25:00,1.42425,1.42435,1.4241,1.4241,61200000.0
2009-02-16 20:30:00,1.42425,1.4243,1.42325,1.4233,132300000.0
2009-02-16 20:35:00,1.4233,1.4238,1.4232,1.42335,159600000.0
2009-02-16 20:40:00,1.42335,1.42395,1.42335,1.42395,64400000.0
2009-02-16 20:45:00,1.4239,1.42415,1.42365,1.42405,63600000.0
2009-02-16 20:50:00,1.4241,1.4253,1.4241,1.4253,111500000.0
2009-02-16 20:55:00,1.42535,1.4255,1.42355,1.4251,108400000.0
2009-02-16 21:00:00,1.4251,1.42595,1.42465,1.42575,139200000.0
2009-02-16 21:05:00,1.42585,1.426,1.42475,1.42545,102800000.0
2009-02-16 21:10:00,1.42545,1.42545,1.42515,1.4252,62800000.0
2009-02-16 21:15:00,1.42525,1.42545,1.42465,1.42495,43200000.0
2009-02-16 21:20:00,1.425,1.425,1.4247,1.42485,17800000.0
2009-02-16 21:25:00,1.4248,1.42515,1.42445,1.42485,93800000.0
2009-02-16 21:30:00,1.42455,1.4253,1.4243,1.42515,254800000.0
2009-02-16 21:35:00,1.42525,1.4254,1.42445,1.42453,195000000.0
2009-02-16 21:40:00,1.42485,1.42485,1.4245,1.4246,34200000.0
2009-02-16 21:45:00,1.4245,1.4246,1.42434,1.4245,51400000.0
2009-02-16 21:50:00,1.4245,1.4246,1.42435,1.42435,30400000.0
2009-02-16 21:55:00,1.42435,1.4249,1.42399,1.4244,318200000.0
2009-02-16 22:00:00,1.4245,1.42455,1.42425,1.4245,97300000.0
2009-02-16 22:05:00,1.42431,1.42455,1.42413,1.4245,123000000.0
2009-02-16 22:10:00,1.4245,1.42455,1.42435,1.4245,57800000.0
2009-02-16 22:15:00,1.42455,1.42505,1.4245,1.42485,99600000.0
2009-02-16 22:20:00,1.42475,1.4249,1.42435,1.4245,205100000.0
2009-02-16 22:25:00,1.4244,1.4265,1.4244,1.4265,309700000.0
2009-02-16 22:30:00,1.4265,1.4274,1.42525,1.42655,614200000.0
2009-02-16 22:35:00,1.42655,1.42655,1.4251,1.4254,157800000.0
2009-02-16 22:40:00,1.4254,1.4254,1.4254,1.4254,12000000.0
2009-02-16 22:45:00,1.42545,1.42665,1.42545,1.4265,410100000.0
2009-02-16 22:50:00,1.42655,1.42665,1.42585,1.42615,84000000.0
2009-02-16 22:55:00,1.4262,1.4271,1.42605,1.42655,37200000.0
2009-02-16 23:00:00,1.42695,1.4274,1.4267,1.4267,131600000.0
2009-02-16 23:05:00,1.4269,1.4277,1.4269,1.427,277099999.0
2009-02-16 23:10:00,1.42695,1.42725,1.42655,1.427,125300000.0
2009-02-16 23:15:00,1.42695,1.4274,1.42695,1.4271,187700000.0
2009-02-16 23:20:00,1.4271,1.42725,1.427,1.42725,41200000.0
2009-02-16 23:25:00,1.42725,1.4273,1.426,1.42695,192300000.0
2009-02-16 23:30:00,1.4272,1.4275,1.426,1.4271,240700000.0
2009-02-16 23:35:00,1.4271,1.42745,1.42695,1.42695,157400000.0
2009-02-16 23:40:00,1.42695,1.42855,1.42695,1.42805,420600000.0
2009-02-16 23:45:00,1.42795,1.4286,1.4275,1.4286,262300000.0
2009-02-16 23:50:00,1.4286,1.42915,1.4285,1.42875,204900000.0
2009-02-16 23:55:00,1.42865,1.4301,1.42835,1.4294,459600000.0
2009-02-17 00:00:00,1.42955,1.42995,1.4294,1.42965,107200000.0
2009-02-17 00:05:00,1.42965,1.4299,1.4287,1.4291,198600000.0
2009-02-17 00:10:00,1.42915,1.42925,1.4272,1.42775,100000000.0
2009-02-17 00:15:00,1.42815,1.42935,1.4273,1.429,174800000.0
2009-02-17 00:20:00,1.42877,1.4291,1.4277,1.4278,195200000.0
2009-02-17 00:25:00,1.42785,1.42785,1.4273,1.42785,62800000.0
2009-02-17 00:30:00,1.42765,1.42765,1.4263,1.42745,154300000.0
2009-02-17 00:35:00,1.4274,1.42925,1.42705,1.4289,78000000.0
2009-02-17 00:40:00,1.4289,1.4289,1.4282,1.42845,79600000.0
2009-02-17 00:45:00,1.42835,1.4285,1.42775,1.42775,89000000.0
2009-02-17 00:50:00,1.42785,1.4282,1.4277,1.42778,97600000.0
2009-02-17 00:55:00,1.42795,1.42845,1.42795,1.42845,129800000.0
2009-02-17 01:00:00,1.42845,1.42845,1.42795,1.4282,436600000.0
2009-02-17 01:05:00,1.42815,1.4283,1.42772,1.42778,215400000.0
2009-02-17 01:10:00,1.42795,1.42875,1.4275,1.42875,295600000.0
2009-02-17 01:15:00,1.4288,1.4288,1.4282,1.4287,245600000.0
2009-02-17 01:20:00,1.42855,1.42875,1.42855,1.42865,118400000.0
2009-02-17 01:25:00,1.42875,1.42895,1.42865,1.42875,183400000.0
2009-02-17 01:30:00,1.4288,1.4288,1.42705,1.42735,550800000.0
2009-02-17 01:35:00,1.42735,1.4284,1.4273,1.42835,516400000.0
2009-02-17 01:40:00,1.4285,1.42885,1.42835,1.42835,64600000.0
2009-02-17 01:45:00,1.42835,1.4287,1.42835,1.4284,48000000.0
2009-02-17 01:50:00,1.4284,1.42975,1.42835,1.4297,75200000.0
2009-02-17 01:55:00,1.4297,1.42975,1.4291,1.4293,53200000.0
2009-02-17 02:00:00,1.4295,1.4296,1.42805,1.42815,232900000.0
2009-02-17 02:05:00,1.42815,1.42845,1.4274,1.42805,183200000.0
2009-02-17 02:10:00,1.4279,1.4281,1.42765,1.4281,68200000.0
2009-02-17 02:15:00,1.428,1.4288,1.428,1.42805,84200000.0
2009-02-17 02:20:00,1.42805,1.42825,1.42535,1.42555,400400000.0
2009-02-17 02:25:00,1.4258,1.42635,1.4257,1.42585,335200000.0
2009-02-17 02:30:00,1.42575,1.42575,1.42455,1.4252,333200000.0
2009-02-17 02:35:00,1.42515,1.4256,1.42455,1.4252,189400000.0
2009-02-17 02:40:00,1.4252,1.4252,1.4242,1.4249,168400000.0
2009-02-17 02:45:00,1.4249,1.4251,1.4247,1.4247,58000000.0
2009-02-17 02:50:00,1.4247,1.42545,1.42375,1.4252,353400000.0
2009-02-17 02:55:00,1.4252,1.42595,1.4251,1.4257,236600000.0
2009-02-17 03:00:00,1.4258,1.4261,1.42545,1.42545,115800000.0
2009-02-17 03:05:00,1.4254,1.42555,1.4218,1.42245,445800000.0
2009-02-17 03:10:00,1.42245,1.42305,1.4192,1.4209,887100000.0
2009-02-17 03:15:00,1.4209,1.4211,1.41895,1.41965,660600000.0
2009-02-17 03:20:00,1.41975,1.42035,1.41935,1.42015,370100000.0
2009-02-17 03:25:00,1.42025,1.42105,1.41905,1.41985,220400000.0
2009-02-17 03:30:00,1.41985,1.42065,1.41955,1.42045,261600000.0
2009-02-17 03:35:00,1.42045,1.4213,1.4199,1.4213,398800000.0
2009-02-17 03:40:00,1.4213,1.4225,1.4204,1.4205,380600000.0
2009-02-17 03:45:00,1.4205,1.42065,1.4188,1.41965,270200000.0
2009-02-17 03:50:00,1.41945,1.4209,1.41885,1.4201,303000000.0
2009-02-17 03:55:00,1.4201,1.4207,1.41945,1.4206,279600000.0
2009-02-17 04:00:00,1.42065,1.4208,1.4193,1.41995,316400000.0
2009-02-17 04:05:00,1.42015,1.4207,1.41985,1.42005,237000000.0
2009-02-17 04:10:00,1.4199,1.42,1.4188,1.41925,186800000.0
2009-02-17 04:15:00,1.4192,1.41925,1.41835,1.41895,212100000.0
2009-02-17 04:20:00,1.419,1.4207,1.41875,1.42045,309600000.0
2009-02-17 04:25:00,1.42055,1.4216,1.42015,1.4204,124200000.0
2009-02-17 04:30:00,1.42045,1.42095,1.4201,1.42095,206200000.0
2009-02-17 04:35:00,1.42105,1.42115,1.42055,1.42115,121600000.0
2009-02-17 04:40:00,1.4211,1.4211,1.4201,1.4203,101000000.0
2009-02-17 04:45:00,1.4203,1.42055,1.41975,1.42025,111600000.0
2009-02-17 04:50:00,1.4202,1.4202,1.4193,1.4194,351600000.0
2009-02-17 04:55:00,1.41945,1.4196,1.41925,1.41945,80800000.0
2009-02-17 05:00:00,1.41935,1.4208,1.4191,1.4208,362000000.0
2009-02-17 05:05:00,1.42075,1.42255,1.4207,1.4218,378000000.0
2009-02-17 05:10:00,1.4217,1.42265,1.42125,1.4226,215400000.0
2009-02-17 05:15:00,1.4226,1.42345,1.4224,1.42245,230800000.0
2009-02-17 05:20:00,1.42245,1.42265,1.4223,1.42235,97400000.0
2009-02-17 05:25:00,1.4224,1.4224,1.42155,1.42175,116500000.0
2009-02-17 05:30:00,1.42185,1.42185,1.4201,1.4203,335000000.0
2009-02-17 05:35:00,1.42025,1.42035,1.41975,1.4201,238600000.0
2009-02-17 05:40:00,1.4202,1.42055,1.4198,1.42015,210100000.0
2009-02-17 05:45:00,1.4201,1.42055,1.41925,1.42025,279200000.0
2009-02-17 05:50:00,1.42035,1.42155,1.41985,1.4208,496300000.0
2009-02-17 05:55:00,1.4208,1.42105,1.4204,1.42085,183800000.0
2009-02-17 06:00:00,1.4209,1.42175,1.4208,1.42165,130400000.0
2009-02-17 06:05:00,1.4216,1.4223,1.4216,1.4221,92400000.0
2009-02-17 06:10:00,1.42205,1.42235,1.42165,1.42185,214400000.0
2009-02-17 06:15:00,1.422,1.4225,1.42145,1.42145,313000000.0
2009-02-17 06:20:00,1.42125,1.42175,1.4211,1.42165,204600000.0
2009-02-17 06:25:00,1.42175,1.42185,1.42125,1.4213,112200000.0
2009-02-17 06:30:00,1.42125,1.42135,1.4208,1.4213,163400000.0
2009-02-17 06:35:00,1.4213,1.42135,1.4204,1.4207,149400000.0
2009-02-17 06:40:00,1.4207,1.42205,1.4206,1.42205,213000000.0
2009-02-17 06:45:00,1.42205,1.423,1.42205,1.4226,187600000.0
2009-02-17 06:50:00,1.42255,1.42265,1.4222,1.42245,131600000.0
2009-02-17 06:55:00,1.42235,1.42235,1.4218,1.42195,126200000.0
2009-02-17 07:00:00,1.42185,1.4226,1.42185,1.4223,140600000.0
2009-02-17 07:05:00,1.4223,1.4225,1.4219,1.4223,107200000.0
2009-02-17 07:10:00,1.42235,1.42255,1.42235,1.42255,36400000.0
2009-02-17 07:15:00,1.42255,1.4228,1.42185,1.42215,195600000.0
2009-02-17 07:20:00,1.4222,1.4222,1.4209,1.4209,220600000.0
2009-02-17 07:25:00,1.4209,1.4209,1.4197,1.4206,251000000.0
2009-02-17 07:30:00,1.4206,1.4213,1.4206,1.4208,224000000.0
2009-02-17 07:35:00,1.4206,1.4207,1.4205,1.42055,28800000.0
2009-02-17 07:40:00,1.4206,1.42135,1.4205,1.4212,131200000.0
2009-02-17 07:45:00,1.4212,1.4213,1.42075,1.421,154400000.0
2009-02-17 07:50:00,1.421,1.4212,1.42095,1.42105,54600000.0
2009-02-17 07:55:00,1.421,1.4211,1.42015,1.42025,358600000.0
2009-02-17 08:00:00,1.42025,1.42055,1.41985,1.4203,186600000.0
2009-02-17 08:05:00,1.4203,1.42135,1.4198,1.4208,167000000.0
2009-02-17 08:10:00,1.4209,1.4218,1.42025,1.4207,471800000.0
2009-02-17 08:15:00,1.42075,1.42095,1.42035,1.4209,169000000.0
2009-02-17 08:20:00,1.42095,1.421,1.4204,1.4209,196400000.0
2009-02-17 08:25:00,1.42095,1.42145,1.42075,1.421,375800000.0
2009-02-17 08:30:00,1.4211,1.42115,1.42015,1.42075,682000000.0
2009-02-17 08:35:00,1.42065,1.42065,1.41805,1.4182,822800000.0
2009-02-17 08:40:00,1.4182,1.421,1.41815,1.42075,1297900000.0
2009-02-17 08:45:00,1.42075,1.421,1.4204,1.42065,735600000.0
2009-02-17 08:50:00,1.42065,1.42065,1.42,1.4202,472400000.0
2009-02-17 08:55:00,1.42005,1.4211,1.41935,1.4197,1258700000.0
2009-02-17 09:00:00,1.4197,1.4198,1.41805,1.41875,1380700001.0
2009-02-17 09:05:00,1.41875,1.4197,1.41845,1.4197,563800000.0
2009-02-17 09:10:00,1.41965,1.42015,1.41945,1.41995,1018700000.0
2009-02-17 09:15:00,1.4199,1.41995,1.41755,1.41765,1001500000.0
2009-02-17 09:20:00,1.41765,1.41845,1.4151,1.41535,1760099999.0
2009-02-17 09:25:00,1.41535,1.41535,1.4123,1.41345,1952499999.0
2009-02-17 09:30:00,1.41345,1.4147,1.4132,1.41375,1583999999.0
2009-02-17 09:35:00,1.41375,1.4146,1.4133,1.4143,1150400000.0
2009-02-17 09:40:00,1.4143,1.41625,1.41395,1.41605,1334599999.0
2009-02-17 09:45:00,1.41605,1.4161,1.4147,1.4152,1729800002.0
2009-02-17 09:50:00,1.41515,1.41695,1.41465,1.41655,1568200000.0
2009-02-17 09:55:00,1.41655,1.4166,1.4142,1.4144,1625100002.0
2009-02-17 10:00:00,1.4143,1.4147,1.41315,1.4133,1348100000.0
2009-02-17 10:05:00,1.41335,1.41545,1.41235,1.4144,1320959999.0
2009-02-17 10:10:00,1.41425,1.41495,1.4134,1.41405,1138160000.0
2009-02-17 10:15:00,1.4141,1.41505,1.41405,1.41495,468600000.0
2009-02-17 10:20:00,1.41495,1.417,1.4145,1.41545,1007400003.0
2009-02-17 10:25:00,1.41545,1.41595,1.4145,1.4154,1816600000.0
2009-02-17 10:30:00,1.41545,1.4161,1.4146,1.4147,971400000.0
2009-02-17 10:35:00,1.4147,1.41625,1.41465,1.41595,1082199999.0
2009-02-17 10:40:00,1.41595,1.4162,1.4154,1.4156,1857599999.0
2009-02-17 10:45:00,1.4156,1.41605,1.4152,1.4156,2371019996.0
2009-02-17 10:50:00,1.41545,1.41625,1.415,1.41565,1556499998.0
2009-02-17 10:55:00,1.41565,1.4165,1.41385,1.4141,1755229999.0
2009-02-17 11:00:00,1.41415,1.41535,1.41395,1.41455,1012799999.0
2009-02-17 11:05:00,1.41455,1.41565,1.41365,1.41495,1856699999.0
2009-02-17 11:10:00,1.415,1.4153,1.4142,1.4148,717000000.0
2009-02-17 11:15:00,1.41475,1.41515,1.4142,1.41505,2280999989.0
2009-02-17 11:20:00,1.415,1.41665,1.41475,1.41585,2273399999.0
2009-02-17 11:25:00,1.41585,1.41685,1.41435,1.41545,1464200004.0
2009-02-17 11:30:00,1.4157,1.4225,1.4157,1.42095,1971100002.0
2009-02-17 11:35:00,1.42095,1.42205,1.41975,1.42155,1783700000.0
2009-02-17 11:40:00,1.42155,1.4225,1.42115,1.42215,1938599999.0
2009-02-17 11:45:00,1.42215,1.42645,1.4217,1.42525,2059199999.0
2009-02-17 11:50:00,1.42525,1.42555,1.42365,1.4253,1667900003.0
2009-02-17 11:55:00,1.4253,1.42545,1.4244,1.4248,1536000000.0
2009-02-17 12:00:00,1.4248,1.43065,1.4244,1.42835,2218795997.0
2009-02-17 12:05:00,1.42835,1.4311,1.42835,1.42845,2188100000.0
2009-02-17 12:10:00,1.42845,1.42995,1.4275,1.4275,1968599999.0
2009-02-17 12:15:00,1.42765,1.4277,1.4258,1.4262,1583899999.0
2009-02-17 12:20:00,1.4262,1.4268,1.4262,1.4268,729400000.0
2009-02-17 12:25:00,1.4268,1.429,1.4267,1.4281,2293800001.0
2009-02-17 12:30:00,1.42815,1.42845,1.42635,1.42635,1220900001.0
2009-02-17 12:35:00,1.42635,1.4267,1.42525,1.42565,997700000.0
2009-02-17 12:40:00,1.42565,1.4263,1.42535,1.4262,1328199994.0
2009-02-17 12:45:00,1.4262,1.427,1.4242,1.4242,2301199996.0
2009-02-17 12:50:00,1.4242,1.4247,1.4233,1.42425,2433600000.0
2009-02-17 12:55:00,1.42425,1.42615,1.4241,1.42485,1883799999.0
2009-02-17 13:00:00,1.42485,1.4268,1.42465,1.42665,1334400002.0
2009-02-17 13:05:00,1.42675,1.4272,1.4258,1.4267,1586420006.0
2009-02-17 13:10:00,1.42655,1.4266,1.42555,1.4257,2109200003.0
2009-02-17 13:15:00,1.4257,1.42685,1.42475,1.4267,1842380000.0
2009-02-17 13:20:00,1.4267,1.4273,1.42565,1.42645,2089900003.0
2009-02-17 13:25:00,1.42645,1.4273,1.42625,1.427,1219700000.0
2009-02-17 13:30:00,1.427,1.42845,1.4266,1.42745,1824579999.0
2009-02-17 13:35:00,1.4275,1.42825,1.42735,1.42775,1319999999.0
2009-02-17 13:40:00,1.4279,1.4281,1.42565,1.42595,1848980000.0
2009-02-17 13:45:00,1.4258,1.4264,1.425,1.4252,2075600000.0
2009-02-17 13:50:00,1.4252,1.4257,1.42485,1.4253,1492900000.0
2009-02-17 13:55:00,1.4252,1.4258,1.4241,1.42415,2149600003.0
2009-02-17 14:00:00,1.4242,1.42615,1.4242,1.4255,1015200002.0
2009-02-17 14:05:00,1.4255,1.42595,1.4252,1.4252,811900000.0
2009-02-17 14:10:00,1.4255,1.42615,1.4255,1.42575,707980000.0
2009-02-17 14:15:00,1.42575,1.4259,1.4245,1.42495,906900000.0
2009-02-17 14:20:00,1.42485,1.4257,1.42485,1.4256,563080000.0
2009-02-17 14:25:00,1.4256,1.4258,1.42495,1.42525,969800001.0
2009-02-17 14:30:00,1.4253,1.42545,1.4245,1.42465,2069000000.0
2009-02-17 14:35:00,1.42465,1.42495,1.42455,1.4249,826200000.0
2009-02-17 14:40:00,1.4249,1.4253,1.4245,1.42465,1508999996.0
2009-02-17 14:45:00,1.42465,1.4264,1.4245,1.42605,1666380001.0
2009-02-17 14:50:00,1.42605,1.42685,1.426,1.42655,1322600000.0
2009-02-17 14:55:00,1.4265,1.4271,1.42525,1.42535,1721800000.0
2009-02-17 15:00:00,1.4253,1.42765,1.42525,1.4274,1407680000.0
2009-02-17 15:05:00,1.42755,1.42755,1.4263,1.4267,1565560002.0
2009-02-17 15:10:00,1.42675,1.4276,1.42625,1.42725,2376199998.0
2009-02-17 15:15:00,1.4272,1.4278,1.42625,1.4267,1980780000.0
2009-02-17 15:20:00,1.4267,1.4271,1.42605,1.4263,2682480003.0
2009-02-17 15:25:00,1.4263,1.42635,1.42495,1.425,1782500001.0
2009-02-17 15:30:00,1.4252,1.42615,1.42455,1.4261,1718199999.0
2009-02-17 15:35:00,1.4261,1.4273,1.4254,1.42615,1658680004.0
2009-02-17 15:40:00,1.42615,1.42685,1.425,1.42535,1524600000.0
2009-02-17 15:45:00,1.42545,1.42605,1.4246,1.42565,1664160001.0
2009-02-17 15:50:00,1.42565,1.4261,1.42295,1.4242,1570900001.0
2009-02-17 15:55:00,1.4242,1.4252,1.42325,1.424,1091200000.0
2009-02-17 16:00:00,1.42405,1.4249,1.42365,1.4248,1525300000.0
2009-02-17 16:05:00,1.42485,1.4249,1.422,1.4221,1505600000.0
2009-02-17 16:10:00,1.4222,1.4232,1.42205,1.423,2202200001.0
2009-02-17 16:15:00,1.423,1.42465,1.4221,1.42235,2303600000.0
2009-02-17 16:20:00,1.4224,1.42315,1.42145,1.4226,2387199994.0
2009-02-17 16:25:00,1.4226,1.42365,1.4215,1.42335,2384500002.0
2009-02-17 16:30:00,1.42335,1.42435,1.42255,1.4236,2424299998.0
2009-02-17 16:35:00,1.4236,1.4245,1.42265,1.42275,2248799995.0
2009-02-17 16:40:00,1.42275,1.42395,1.4225,1.4236,2833200001.0
2009-02-17 16:45:00,1.4235,1.4238,1.4224,1.4226,3616199999.0
2009-02-17 16:50:00,1.42265,1.4244,1.42245,1.4238,3540599998.0
2009-02-17 16:55:00,1.4238,1.42645,1.42365,1.42635,3660899999.0
2009-02-17 17:00:00,1.42635,1.4293,1.4256,1.4293,3416599999.0
2009-02-17 17:05:00,1.4295,1.4295,1.4271,1.4271,3462299996.0
2009-02-17 17:10:00,1.4271,1.4272,1.4257,1.42615,2940899996.0
2009-02-17 17:15:00,1.4261,1.42645,1.42505,1.42535,3445300001.0
2009-02-17 17:20:00,1.42535,1.426,1.42365,1.4257,3256400000.0
2009-02-17 17:25:00,1.4257,1.42575,1.42395,1.4246,3278299999.0
2009-02-17 17:30:00,1.4246,1.4267,1.4246,1.42565,2321899999.0
2009-02-17 17:35:00,1.42565,1.42575,1.42455,1.42545,2583400000.0
2009-02-17 17:40:00,1.42545,1.42645,1.42395,1.42635,2883299998.0
2009-02-17 17:45:00,1.42615,1.42765,1.42565,1.42715,2594400003.0
2009-02-17 17:50:00,1.42715,1.42915,1.4255,1.42565,2666199998.0
2009-02-17 17:55:00,1.42585,1.42625,1.425,1.42505,3442199995.0
2009-02-17 18:00:00,1.42525,1.42665,1.42525,1.42635,2851299997.0
2009-02-17 18:05:00,1.42635,1.42645,1.42465,1.4248,2640800003.0
2009-02-17 18:10:00,1.4248,1.42565,1.4244,1.4244,1799300000.0
2009-02-17 18:15:00,1.42455,1.4247,1.42385,1.4242,1448000000.0
2009-02-17 18:20:00,1.4242,1.4253,1.42415,1.4245,1888200001.0
2009-02-17 18:25:00,1.4245,1.4251,1.4241,1.4246,2129300000.0
2009-02-17 18:30:00,1.4246,1.4246,1.42245,1.42305,1753900000.0
2009-02-17 18:35:00,1.42305,1.4237,1.42265,1.42325,1846400000.0
2009-02-17 18:40:00,1.42325,1.424,1.42285,1.4233,1146390001.0
2009-02-17 18:45:00,1.4233,1.42445,1.42315,1.42435,1062600000.0
2009-02-17 18:50:00,1.42435,1.42435,1.42215,1.42305,567100000.0
2009-02-17 18:55:00,1.42305,1.42325,1.42205,1.4222,634500000.0
2009-02-17 19:00:00,1.42225,1.4235,1.42205,1.4227,835200000.0
2009-02-17 19:05:00,1.4227,1.42285,1.42215,1.4223,410700000.0
2009-02-17 19:10:00,1.42235,1.42265,1.42075,1.42095,1385000000.0
2009-02-17 19:15:00,1.4209,1.4225,1.42065,1.4218,900400001.0
2009-02-17 19:20:00,1.42185,1.42195,1.4202,1.42045,1336300000.0
2009-02-17 19:25:00,1.4205,1.42095,1.41905,1.42025,1210200003.0
2009-02-17 19:30:00,1.4202,1.4207,1.41995,1.4204,931000000.0
2009-02-17 19:35:00,1.42045,1.42165,1.4204,1.42075,598100000.0
2009-02-17 19:40:00,1.42075,1.4216,1.42075,1.4214,607000000.0
2009-02-17 19:45:00,1.4214,1.4219,1.42075,1.42185,817000000.0
2009-02-17 19:50:00,1.42185,1.4223,1.42145,1.4219,722200000.0
2009-02-17 19:55:00,1.4219,1.42275,1.4218,1.42245,628600001.0
2009-02-17 20:00:00,1.4226,1.42305,1.4216,1.4216,861400000.0
2009-02-17 20:05:00,1.4217,1.4218,1.42035,1.4215,945400000.0
2009-02-17 20:10:00,1.42155,1.42335,1.42155,1.42305,994000000.0
2009-02-17 20:15:00,1.4231,1.42325,1.4219,1.42255,658400000.0
2009-02-17 20:20:00,1.42255,1.423,1.4223,1.4226,1002400000.0
2009-02-17 20:25:00,1.4226,1.423,1.4223,1.42275,700400000.0
2009-02-17 20:30:00,1.42265,1.4236,1.42255,1.42355,597800000.0
2009-02-17 20:35:00,1.4237,1.42515,1.4235,1.42445,965200000.0
2009-02-17 20:40:00,1.42445,1.42445,1.4233,1.42405,937600000.0
2009-02-17 20:45:00,1.424,1.42595,1.42325,1.4246,1295700000.0
2009-02-17 20:50:00,1.4246,1.425,1.42375,1.42375,719399999.0
2009-02-17 20:55:00,1.4237,1.42525,1.4231,1.42425,1005000000.0
2009-02-17 21:00:00,1.42445,1.4245,1.4232,1.4238,931599998.0
2009-02-17 21:05:00,1.4238,1.42475,1.4237,1.42415,759600000.0
2009-02-17 21:10:00,1.42425,1.42615,1.424,1.42555,619600000.0
2009-02-17 21:15:00,1.4256,1.4257,1.42505,1.42555,550600000.0
2009-02-17 21:20:00,1.42555,1.42605,1.4255,1.42555,349000000.0
2009-02-17 21:25:00,1.42555,1.4256,1.42515,1.42515,389600000.0
2009-02-17 21:30:00,1.42515,1.4263,1.4251,1.42605,1040599998.0
2009-02-17 21:35:00,1.42605,1.4268,1.42565,1.4259,1498600002.0
2009-02-17 21:40:00,1.4259,1.42685,1.4257,1.42655,889699999.0
2009-02-17 21:45:00,1.4265,1.4265,1.42525,1.42555,427600000.0
2009-02-17 21:50:00,1.42555,1.4269,1.42555,1.4263,445200000.0
2009-02-17 21:55:00,1.4263,1.42675,1.4259,1.42675,651800000.0
2009-02-17 22:00:00,1.42675,1.42675,1.42555,1.42555,556400000.0
2009-02-17 22:05:00,1.42565,1.42665,1.42555,1.42625,599000000.0
2009-02-17 22:10:00,1.42625,1.42735,1.42625,1.4266,531400000.0
2009-02-17 22:15:00,1.4266,1.42665,1.42625,1.4263,830600000.0
2009-02-17 22:20:00,1.4263,1.42645,1.426,1.42615,694999998.0
2009-02-17 22:25:00,1.42615,1.4265,1.42595,1.42605,1185000002.0
2009-02-17 22:30:00,1.42605,1.4281,1.42605,1.42715,788200000.0
2009-02-17 22:35:00,1.42715,1.4279,1.426,1.4263,1599800000.0
2009-02-17 22:40:00,1.4263,1.4271,1.42535,1.42555,1058000000.0
2009-02-17 22:45:00,1.4256,1.4262,1.42505,1.42515,732800000.0
2009-02-17 22:50:00,1.42515,1.42545,1.42445,1.4251,562600000.0
2009-02-17 22:55:00,1.4251,1.42535,1.4248,1.4249,464900001.0
2009-02-17 23:00:00,1.4249,1.425,1.4245,1.42465,592900000.0
2009-02-17 23:05:00,1.42455,1.4247,1.424,1.4242,436600000.0
2009-02-17 23:10:00,1.42395,1.42485,1.42395,1.4245,172600000.0
2009-02-17 23:15:00,1.4245,1.4245,1.424,1.42415,286000000.0
2009-02-17 23:20:00,1.42415,1.425,1.42415,1.4246,411999999.0
2009-02-17 23:25:00,1.4246,1.42485,1.42445,1.42475,378400000.0
2009-02-17 23:30:00,1.42475,1.425,1.42455,1.42455,269200000.0
2009-02-17 23:35:00,1.4247,1.4249,1.4245,1.42455,564400001.0
2009-02-17 23:40:00,1.42455,1.42455,1.4237,1.4237,287200000.0
2009-02-17 23:45:00,1.4237,1.424,1.4237,1.42375,320800000.0
2009-02-17 23:50:00,1.42375,1.42395,1.4236,1.4237,204200000.0
2009-02-17 23:55:00,1.4237,1.42385,1.4234,1.42355,148000000.0
2009-02-18 00:00:00,1.4235,1.424,1.42335,1.4237,218400000.0
2009-02-18 00:05:00,1.4237,1.42395,1.42285,1.42315,398000000.0
2009-02-18 00:10:00,1.4229,1.42315,1.4224,1.42295,303200000.0
2009-02-18 00:15:00,1.42295,1.42305,1.42221,1.42242,301800000.0
2009-02-18 00:20:00,1.4225,1.4231,1.42218,1.423,223400000.0
2009-02-18 00:25:00,1.42258,1.42315,1.4224,1.42295,158600000.0
2009-02-18 00:30:00,1.42271,1.4234,1.42258,1.4234,139700000.0
2009-02-18 00:35:00,1.42315,1.4234,1.42237,1.4225,310500000.0
2009-02-18 00:40:00,1.42214,1.42256,1.4213,1.42135,383600001.0
2009-02-18 00:45:00,1.42135,1.42245,1.4212,1.42245,236400000.0
2009-02-18 00:50:00,1.42245,1.4235,1.42245,1.4231,151400000.0
2009-02-18 00:55:00,1.423,1.42385,1.42285,1.42345,105000000.0
2009-02-18 01:00:00,1.4234,1.42355,1.42315,1.4234,357400000.0
2009-02-18 01:05:00,1.42335,1.4235,1.42274,1.42277,243200000.0
2009-02-18 01:10:00,1.4232,1.42345,1.4232,1.42345,57200000.0
2009-02-18 01:15:00,1.42345,1.42345,1.42285,1.4233,129200000.0
2009-02-18 01:20:00,1.42305,1.4237,1.42292,1.4233,141400000.0
2009-02-18 01:25:00,1.4231,1.4233,1.42295,1.42295,252000000.0
2009-02-18 01:30:00,1.4229,1.4229,1.42135,1.42155,506399999.0
2009-02-18 01:35:00,1.4217,1.42335,1.42155,1.4233,397600000.0
2009-02-18 01:40:00,1.4232,1.4233,1.4228,1.423,276000000.0
2009-02-18 01:45:00,1.42303,1.4236,1.42275,1.4234,239800000.0
2009-02-18 01:50:00,1.42335,1.4235,1.42323,1.42325,85800000.0
2009-02-18 01:55:00,1.4235,1.4237,1.423,1.42349,353200000.0
2009-02-18 02:00:00,1.4237,1.425,1.42355,1.4239,382400000.0
2009-02-18 02:05:00,1.4239,1.42395,1.42341,1.42349,116600000.0
2009-02-18 02:10:00,1.4236,1.42545,1.42353,1.42425,493600000.0
2009-02-18 02:15:00,1.42415,1.4244,1.42365,1.42365,231000000.0
2009-02-18 02:20:00,1.4237,1.42525,1.42345,1.424,451000000.0
2009-02-18 02:25:00,1.42445,1.4249,1.42375,1.42385,104500000.0
2009-02-18 02:30:00,1.42385,1.4243,1.42355,1.42385,177400000.0
2009-02-18 02:35:00,1.4239,1.4245,1.4239,1.4245,100000000.0
2009-02-18 02:40:00,1.4245,1.42575,1.42445,1.42575,429000000.0
2009-02-18 02:45:00,1.42575,1.42585,1.4246,1.4252,163200000.0
2009-02-18 02:50:00,1.42497,1.42535,1.4249,1.4252,227000000.0
2009-02-18 02:55:00,1.42525,1.42525,1.4233,1.4234,508400000.0
2009-02-18 03:00:00,1.4235,1.42415,1.42285,1.42415,528800001.0
2009-02-18 03:05:00,1.42395,1.42465,1.42379,1.42415,315400000.0
2009-02-18 03:10:00,1.42405,1.42525,1.42405,1.42475,199200000.0
2009-02-18 03:15:00,1.42475,1.4256,1.42465,1.42535,317400000.0
2009-02-18 03:20:00,1.42535,1.42645,1.42535,1.42585,253700000.0
2009-02-18 03:25:00,1.42585,1.42665,1.4257,1.4265,244400000.0
2009-02-18 03:30:00,1.4263,1.4265,1.42565,1.42565,281200000.0
2009-02-18 03:35:00,1.42565,1.4257,1.4248,1.4249,195600000.0
2009-02-18 03:40:00,1.4249,1.42555,1.4247,1.4252,233800000.0
2009-02-18 03:45:00,1.4252,1.4255,1.4249,1.42535,276400000.0
2009-02-18 03:50:00,1.42525,1.42585,1.42525,1.4258,231400000.0
2009-02-18 03:55:00,1.42585,1.426,1.4256,1.4256,492400000.0
2009-02-18 04:00:00,1.4258,1.42595,1.4255,1.42555,238000000.0
2009-02-18 04:05:00,1.4255,1.42615,1.4255,1.4261,245600000.0
2009-02-18 04:10:00,1.4261,1.4261,1.4258,1.4259,388400000.0
2009-02-18 04:15:00,1.4259,1.426,1.42549,1.4257,326400000.0
2009-02-18 04:20:00,1.42565,1.4264,1.4252,1.4263,649299999.0
2009-02-18 04:25:00,1.4263,1.42695,1.42605,1.42605,342000000.0
2009-02-18 04:30:00,1.42605,1.42625,1.42575,1.426,220000000.0
2009-02-18 04:35:00,1.42595,1.42595,1.4251,1.42515,321000000.0
2009-02-18 04:40:00,1.4251,1.42525,1.4238,1.4248,779800000.0
2009-02-18 04:45:00,1.4248,1.42515,1.4246,1.42495,546800000.0
2009-02-18 04:50:00,1.42495,1.42525,1.4248,1.4248,147000000.0
2009-02-18 04:55:00,1.4248,1.4248,1.42434,1.42435,864700001.0
2009-02-18 05:00:00,1.4246,1.4246,1.4232,1.42395,815000000.0
2009-02-18 05:05:00,1.4239,1.4243,1.42339,1.4242,320200000.0
2009-02-18 05:10:00,1.4242,1.425,1.42385,1.4245,383200001.0
2009-02-18 05:15:00,1.42445,1.42575,1.4243,1.4248,407400000.0
2009-02-18 05:20:00,1.42495,1.42535,1.4248,1.42505,323000000.0
2009-02-18 05:25:00,1.42515,1.4254,1.42475,1.42475,450200000.0
2009-02-18 05:30:00,1.42475,1.4253,1.4247,1.4251,364400000.0
2009-02-18 05:35:00,1.4251,1.4252,1.4249,1.42515,130600000.0
2009-02-18 05:40:00,1.42512,1.42545,1.4247,1.42485,297000000.0
2009-02-18 05:45:00,1.42475,1.42475,1.4241,1.42435,207600000.0
2009-02-18 05:50:00,1.42425,1.42436,1.42335,1.42345,594200002.0
2009-02-18 05:55:00,1.42345,1.4243,1.4234,1.4241,468400001.0
2009-02-18 06:00:00,1.42405,1.42425,1.4237,1.42385,250000000.0
2009-02-18 06:05:00,1.42385,1.424,1.42345,1.42365,238200000.0
2009-02-18 06:10:00,1.42365,1.424,1.42355,1.42365,158200000.0
2009-02-18 06:15:00,1.42365,1.42495,1.42365,1.4249,324400000.0
2009-02-18 06:20:00,1.42485,1.42485,1.42345,1.42345,262500000.0
2009-02-18 06:25:00,1.42375,1.42465,1.42335,1.42405,414000000.0
2009-02-18 06:30:00,1.42395,1.42395,1.42341,1.42347,264600000.0
2009-02-18 06:35:00,1.42349,1.42385,1.4234,1.4235,289400000.0
2009-02-18 06:40:00,1.4235,1.42405,1.4233,1.424,356400000.0
2009-02-18 06:45:00,1.42395,1.42405,1.42374,1.42395,127400000.0
2009-02-18 06:50:00,1.4239,1.42405,1.4238,1.4238,62800000.0
2009-02-18 06:55:00,1.4238,1.4238,1.42308,1.42365,465199998.0
2009-02-18 07:00:00,1.42325,1.42362,1.42265,1.42265,935799998.0
2009-02-18 07:05:00,1.42285,1.4233,1.42275,1.42275,407000000.0
2009-02-18 07:10:00,1.4228,1.4235,1.4228,1.42315,280000000.0
2009-02-18 07:15:00,1.42315,1.42325,1.42275,1.4229,530200000.0
2009-02-18 07:20:00,1.42285,1.4229,1.4225,1.4226,643200000.0
2009-02-18 07:25:00,1.4226,1.42285,1.4225,1.42255,376400000.0
2009-02-18 07:30:00,1.4227,1.4229,1.42215,1.4224,464200001.0
2009-02-18 07:35:00,1.42245,1.42275,1.4219,1.4222,283200001.0
2009-02-18 07:40:00,1.4224,1.42325,1.42235,1.42315,171400000.0
2009-02-18 07:45:00,1.4232,1.42405,1.42315,1.42375,324400000.0
2009-02-18 07:50:00,1.42375,1.42465,1.4237,1.4244,441800000.0
2009-02-18 07:55:00,1.4244,1.42445,1.4236,1.4237,511800000.0
2009-02-18 08:00:00,1.4237,1.42395,1.42355,1.42355,228400000.0
2009-02-18 08:05:00,1.42355,1.42355,1.423,1.42345,186400000.0
2009-02-18 08:10:00,1.4234,1.4236,1.42335,1.4236,137200000.0
2009-02-18 08:15:00,1.4237,1.42495,1.4235,1.42495,607600001.0
2009-02-18 08:20:00,1.42495,1.42695,1.42495,1.42545,758999999.0
2009-02-18 08:25:00,1.42545,1.42595,1.42455,1.4253,720600000.0
2009-02-18 08:30:00,1.4253,1.4266,1.42525,1.42575,811100003.0
2009-02-18 08:35:00,1.42575,1.42725,1.42555,1.4263,657800000.0
2009-02-18 08:40:00,1.42645,1.42835,1.42625,1.42765,903600002.0
2009-02-18 08:45:00,1.42785,1.42825,1.42695,1.42735,1246400000.0
2009-02-18 08:50:00,1.42745,1.42805,1.4269,1.427,653400001.0
2009-02-18 08:55:00,1.42695,1.4274,1.42695,1.4272,457000001.0
2009-02-18 09:00:00,1.42715,1.42755,1.42715,1.42725,397200000.0
2009-02-18 09:05:00,1.42725,1.4283,1.4271,1.4283,403600000.0
2009-02-18 09:10:00,1.42815,1.4297,1.42815,1.4291,1009400000.0
2009-02-18 09:15:00,1.4291,1.42935,1.42755,1.4281,1060500000.0
2009-02-18 09:20:00,1.42815,1.42865,1.427,1.42855,1150799999.0
2009-02-18 09:25:00,1.42875,1.4289,1.4279,1.4289,803200000.0
2009-02-18 09:30:00,1.42885,1.42995,1.4281,1.42815,1016200002.0
2009-02-18 09:35:00,1.42815,1.4285,1.42705,1.42765,1285200001.0
2009-02-18 09:40:00,1.42765,1.42895,1.42755,1.42815,1809400001.0
2009-02-18 09:45:00,1.42815,1.42845,1.4276,1.4284,912799999.0
2009-02-18 09:50:00,1.42845,1.42935,1.4278,1.4282,1299399998.0
2009-02-18 09:55:00,1.4282,1.4288,1.4271,1.4271,1220900002.0
2009-02-18 10:00:00,1.42705,1.42865,1.4234,1.4269,1820300000.0
2009-02-18 10:05:00,1.4269,1.4269,1.4235,1.42365,2327799999.0
2009-02-18 10:10:00,1.4238,1.42465,1.4217,1.42365,2554000003.0
2009-02-18 10:15:00,1.4237,1.42415,1.4225,1.42265,2082999996.0
2009-02-18 10:20:00,1.4226,1.4229,1.41815,1.41865,1614999999.0
2009-02-18 10:25:00,1.4188,1.4196,1.41695,1.4183,1917899998.0
2009-02-18 10:30:00,1.41825,1.4188,1.41665,1.4169,2441200000.0
2009-02-18 10:35:00,1.4169,1.41735,1.41445,1.41565,2013399999.0
2009-02-18 10:40:00,1.41565,1.41745,1.415,1.41695,1711899997.0
2009-02-18 10:45:00,1.41675,1.4181,1.4164,1.4164,1061540002.0
2009-02-18 10:50:00,1.41635,1.4174,1.4158,1.416,1168200001.0
2009-02-18 10:55:00,1.41595,1.41685,1.41555,1.4167,1039900002.0
2009-02-18 11:00:00,1.4167,1.4177,1.4164,1.41765,873800000.0
2009-02-18 11:05:00,1.41745,1.41755,1.4155,1.41685,999100000.0
2009-02-18 11:10:00,1.4169,1.41745,1.4165,1.4168,785600000.0
2009-02-18 11:15:00,1.4168,1.4168,1.41545,1.41595,1032800000.0
2009-02-18 11:20:00,1.41595,1.417,1.4134,1.41345,1039499999.0
2009-02-18 11:25:00,1.41345,1.4142,1.41335,1.4136,1698100000.0
2009-02-18 11:30:00,1.41355,1.4139,1.40925,1.41115,1567299999.0
2009-02-18 11:35:00,1.41115,1.4124,1.4105,1.4119,1393100000.0
2009-02-18 11:40:00,1.4118,1.4135,1.4108,1.4112,1186500000.0
2009-02-18 11:45:00,1.4112,1.4117,1.40975,1.4113,1621300001.0
2009-02-18 11:50:00,1.4113,1.41335,1.41065,1.4132,1413899998.0
2009-02-18 11:55:00,1.4132,1.4154,1.413,1.4152,1269299999.0
2009-02-18 12:00:00,1.4152,1.41605,1.41405,1.4146,900699999.0
2009-02-18 12:05:00,1.4146,1.4153,1.41425,1.41515,888800003.0
2009-02-18 12:10:00,1.41515,1.4163,1.4151,1.41585,824700000.0
2009-02-18 12:15:00,1.41585,1.4178,1.41585,1.4168,692700000.0
2009-02-18 12:20:00,1.41675,1.41945,1.4163,1.4193,1061339998.0
2009-02-18 12:25:00,1.4193,1.41955,1.4183,1.4185,1255860000.0
2009-02-18 12:30:00,1.41845,1.41905,1.4178,1.4182,1514100001.0
2009-02-18 12:35:00,1.4182,1.4186,1.41795,1.4183,579099997.0
2009-02-18 12:40:00,1.41825,1.4186,1.41695,1.41695,1415500000.0
2009-02-18 12:45:00,1.41675,1.4172,1.41575,1.4164,2236100003.0
2009-02-18 12:50:00,1.41645,1.41665,1.4157,1.41655,2810200006.0
2009-02-18 12:55:00,1.4165,1.41755,1.41645,1.41705,1589799995.0
2009-02-18 13:00:00,1.41705,1.4177,1.41515,1.41665,1251599999.0
2009-02-18 13:05:00,1.41665,1.4187,1.4166,1.41785,641400000.0
2009-02-18 13:10:00,1.41785,1.41815,1.4178,1.41795,355500000.0
2009-02-18 13:15:00,1.41795,1.4207,1.4179,1.42005,900600002.0
2009-02-18 13:20:00,1.42015,1.42115,1.41855,1.421,1344400003.0
2009-02-18 13:25:00,1.421,1.42325,1.42085,1.42175,1569099999.0
2009-02-18 13:30:00,1.42165,1.42225,1.42105,1.4217,1348800002.0
2009-02-18 13:35:00,1.4215,1.4221,1.4213,1.42175,1949200000.0
2009-02-18 13:40:00,1.4218,1.42195,1.42035,1.4204,1985799999.0
2009-02-18 13:45:00,1.4204,1.4216,1.4203,1.42125,1304899999.0
2009-02-18 13:50:00,1.42125,1.4223,1.42125,1.42215,1614599998.0
2009-02-18 13:55:00,1.42215,1.42275,1.4218,1.422,1710500006.0
2009-02-18 14:00:00,1.422,1.4223,1.42035,1.4205,1451999995.0
2009-02-18 14:05:00,1.4204,1.42085,1.41955,1.42055,1367600002.0
2009-02-18 14:10:00,1.4207,1.4208,1.41815,1.4184,892800000.0
2009-02-18 14:15:00,1.4184,1.41915,1.41805,1.41845,937000001.0
2009-02-18 14:20:00,1.41845,1.4194,1.41845,1.4192,1107499999.0
2009-02-18 14:25:00,1.4192,1.4201,1.419,1.4196,941999999.0
2009-02-18 14:30:00,1.4196,1.4198,1.41865,1.41885,781300001.0
2009-02-18 14:35:00,1.41885,1.4191,1.4187,1.4189,492000000.0
2009-02-18 14:40:00,1.419,1.422,1.4189,1.42145,675600001.0
2009-02-18 14:45:00,1.4214,1.4217,1.41975,1.42065,1243160001.0
2009-02-18 14:50:00,1.42075,1.4215,1.42065,1.42115,1584930000.0
2009-02-18 14:55:00,1.42115,1.42215,1.42085,1.4217,1312300000.0
2009-02-18 15:00:00,1.42185,1.4238,1.42155,1.42315,1342679998.0
2009-02-18 15:05:00,1.42335,1.4239,1.4224,1.42295,1578300001.0
2009-02-18 15:10:00,1.4229,1.42415,1.42255,1.42415,1216700000.0
2009-02-18 15:15:00,1.42415,1.4251,1.42255,1.4228,2154299997.0
2009-02-18 15:20:00,1.4228,1.4242,1.4224,1.42375,2305400000.0
2009-02-18 15:25:00,1.42375,1.4242,1.423,1.4233,2129600003.0
2009-02-18 15:30:00,1.4233,1.42405,1.42245,1.42275,2037300001.0
2009-02-18 15:35:00,1.4228,1.4242,1.42255,1.42345,1277200002.0
2009-02-18 15:40:00,1.42345,1.42365,1.4221,1.42275,1338600000.0
2009-02-18 15:45:00,1.4228,1.42335,1.4221,1.423,2375200001.0
2009-02-18 15:50:00,1.423,1.4238,1.4227,1.42305,2161000001.0
2009-02-18 15:55:00,1.423,1.42345,1.42255,1.42295,1405699999.0
2009-02-18 16:00:00,1.42295,1.4239,1.4227,1.42345,2228000002.0
2009-02-18 16:05:00,1.42365,1.42635,1.42355,1.42555,2297499998.0
2009-02-18 16:10:00,1.4255,1.42565,1.42455,1.4247,1673700000.0
2009-02-18 16:15:00,1.4247,1.42545,1.424,1.42435,1207799997.0
2009-02-18 16:20:00,1.42435,1.4247,1.4243,1.4244,1177400000.0
2009-02-18 16:25:00,1.42445,1.4245,1.4218,1.4219,1935200000.0
2009-02-18 16:30:00,1.42195,1.42235,1.4205,1.4207,2672200000.0
2009-02-18 16:35:00,1.4207,1.42145,1.42005,1.42005,2783819995.0
2009-02-18 16:40:00,1.42005,1.42125,1.41935,1.4212,3260600004.0
2009-02-18 16:45:00,1.4212,1.4213,1.4185,1.41915,2247499997.0
2009-02-18 16:50:00,1.4191,1.42075,1.41905,1.4201,2339600003.0
2009-02-18 16:55:00,1.41995,1.42035,1.4188,1.4196,2865500001.0
2009-02-18 17:00:00,1.4195,1.4212,1.4186,1.41915,2936900002.0
2009-02-18 17:05:00,1.4191,1.4198,1.4185,1.4187,2428679998.0
2009-02-18 17:10:00,1.41875,1.4195,1.41785,1.41855,2187000006.0
2009-02-18 17:15:00,1.4186,1.4205,1.41855,1.41875,1964100000.0
2009-02-18 17:20:00,1.41875,1.42055,1.4186,1.4204,1987399998.0
2009-02-18 17:25:00,1.4204,1.4208,1.4194,1.4195,1678800003.0
2009-02-18 17:30:00,1.4195,1.42135,1.4194,1.4209,1300900000.0
2009-02-18 17:35:00,1.4209,1.4211,1.4192,1.41985,1185899999.0
2009-02-18 17:40:00,1.41985,1.42065,1.41875,1.41905,1298180000.0
2009-02-18 17:45:00,1.419,1.4202,1.4186,1.41905,1714799998.0
2009-02-18 17:50:00,1.41905,1.4202,1.4181,1.41995,1261420000.0
2009-02-18 17:55:00,1.42,1.42,1.4188,1.41895,1385200000.0
2009-02-18 18:00:00,1.41895,1.4191,1.41755,1.41755,1459300001.0
2009-02-18 18:05:00,1.41755,1.4186,1.41755,1.41825,1264300000.0
2009-02-18 18:10:00,1.41825,1.41885,1.4177,1.41835,972000000.0
2009-02-18 18:15:00,1.4183,1.4198,1.4183,1.41965,1192199999.0
2009-02-18 18:20:00,1.41965,1.4224,1.41965,1.42165,1464000005.0
2009-02-18 18:25:00,1.42165,1.42405,1.42165,1.4237,1632000003.0
2009-02-18 18:30:00,1.4237,1.4237,1.4218,1.4231,1277300001.0
2009-02-18 18:35:00,1.423,1.4233,1.4222,1.42245,587500000.0
2009-02-18 18:40:00,1.42245,1.42285,1.4213,1.42275,900000000.0
2009-02-18 18:45:00,1.4227,1.4229,1.42215,1.4222,953400001.0
2009-02-18 18:50:00,1.4222,1.4226,1.42135,1.4216,1345700000.0
2009-02-18 18:55:00,1.4215,1.42355,1.4214,1.423,1092200002.0
2009-02-18 19:00:00,1.42305,1.42305,1.4215,1.4219,858800000.0
2009-02-18 19:05:00,1.4219,1.42375,1.42165,1.42375,481700000.0
2009-02-18 19:10:00,1.42365,1.4246,1.42325,1.42375,709600000.0
2009-02-18 19:15:00,1.4238,1.4241,1.42275,1.42365,852400000.0
2009-02-18 19:20:00,1.42365,1.42405,1.42295,1.4232,984600000.0
2009-02-18 19:25:00,1.42325,1.4233,1.42145,1.42215,1219499999.0
2009-02-18 19:30:00,1.4222,1.4246,1.42215,1.42345,596200000.0
2009-02-18 19:35:00,1.42345,1.42425,1.4231,1.42365,538800000.0
2009-02-18 19:40:00,1.42365,1.424,1.423,1.4231,418100000.0
2009-02-18 19:45:00,1.42315,1.4233,1.4215,1.4219,310300000.0
2009-02-18 19:50:00,1.4219,1.42275,1.42165,1.42225,455000000.0
2009-02-18 19:55:00,1.4223,1.42275,1.4217,1.4217,890300000.0
2009-02-18 20:00:00,1.42185,1.42325,1.4211,1.4215,673400000.0
2009-02-18 20:05:00,1.42155,1.4219,1.42145,1.4218,268800000.0
2009-02-18 20:10:00,1.4218,1.424,1.42175,1.42375,353400000.0
2009-02-18 20:15:00,1.4237,1.42395,1.42335,1.42335,259000000.0
2009-02-18 20:20:00,1.42325,1.4233,1.4221,1.42215,551400000.0
2009-02-18 20:25:00,1.42215,1.4226,1.422,1.4224,451800000.0
2009-02-18 20:30:00,1.42235,1.4233,1.4223,1.4227,327800000.0
2009-02-18 20:35:00,1.4227,1.4232,1.42205,1.42205,320800000.0
2009-02-18 20:40:00,1.42205,1.42265,1.42205,1.4222,386400000.0
2009-02-18 20:45:00,1.4222,1.4227,1.4221,1.42255,320800000.0
2009-02-18 20:50:00,1.4225,1.4227,1.422,1.4224,318300000.0
2009-02-18 20:55:00,1.4224,1.4226,1.42185,1.42235,533800000.0
2009-02-18 21:00:00,1.42235,1.4231,1.42235,1.42295,768600000.0
2009-02-18 21:05:00,1.423,1.4233,1.42265,1.42305,336800000.0
2009-02-18 21:10:00,1.42305,1.42345,1.42225,1.4223,375600000.0
2009-02-18 21:15:00,1.4223,1.4223,1.42075,1.42095,551200000.0
2009-02-18 21:20:00,1.42095,1.4222,1.4209,1.4217,480800000.0
2009-02-18 21:25:00,1.4217,1.4225,1.4215,1.4216,480000000.0
2009-02-18 21:30:00,1.4216,1.422,1.421,1.42135,437900000.0
2009-02-18 21:35:00,1.42115,1.42155,1.42075,1.42085,486500000.0
2009-02-18 21:40:00,1.42085,1.42185,1.4208,1.42155,394600000.0
2009-02-18 21:45:00,1.4216,1.4219,1.4214,1.42165,314200000.0
2009-02-18 21:50:00,1.42165,1.4223,1.42165,1.4221,388800000.0
2009-02-18 21:55:00,1.4222,1.4234,1.42185,1.42235,407200000.0
2009-02-18 22:00:00,1.42225,1.4231,1.42215,1.4227,396400000.0
2009-02-18 22:05:00,1.4227,1.4233,1.422,1.42205,451700000.0
2009-02-18 22:10:00,1.42205,1.42305,1.42195,1.423,510700000.0
2009-02-18 22:15:00,1.42305,1.42325,1.42245,1.42295,440800000.0
2009-02-18 22:20:00,1.423,1.42355,1.42245,1.42305,400600000.0
2009-02-18 22:25:00,1.42305,1.4234,1.42245,1.42305,540100000.0
2009-02-18 22:30:00,1.423,1.42375,1.42245,1.42365,522600000.0
2009-02-18 22:35:00,1.4236,1.42365,1.4221,1.4221,438400000.0
2009-02-18 22:40:00,1.4221,1.4233,1.42205,1.4231,487000000.0
2009-02-18 22:45:00,1.4231,1.4235,1.42305,1.4235,324800000.0
2009-02-18 22:50:00,1.4235,1.4238,1.4233,1.42355,256600000.0
2009-02-18 22:55:00,1.42355,1.424,1.42305,1.42345,267600000.0
2009-02-18 23:00:00,1.42345,1.42355,1.42225,1.4227,583400001.0
2009-02-18 23:05:00,1.4227,1.4229,1.422,1.4222,186100000.0
2009-02-18 23:10:00,1.4222,1.42275,1.421,1.42125,277400000.0
2009-02-18 23:15:00,1.4212,1.42225,1.4212,1.4216,161200000.0
2009-02-18 23:20:00,1.4216,1.422,1.4216,1.422,67800000.0
2009-02-18 23:25:00,1.422,1.4222,1.4217,1.4217,51000000.0
2009-02-18 23:30:00,1.4217,1.4217,1.421,1.42135,149000000.0
2009-02-18 23:35:00,1.42135,1.4218,1.42125,1.42135,122600000.0
2009-02-18 23:40:00,1.42135,1.4215,1.4213,1.4214,142400000.0
2009-02-18 23:45:00,1.4213,1.4215,1.4207,1.4211,147800000.0
2009-02-18 23:50:00,1.42105,1.4215,1.42095,1.42135,92800000.0
2009-02-18 23:55:00,1.4213,1.4214,1.4209,1.42095,143800000.0
2009-02-19 00:00:00,1.4209,1.42105,1.42045,1.42085,91600000.0
2009-02-19 00:05:00,1.42075,1.4213,1.42075,1.4211,37400000.0
2009-02-19 00:10:00,1.42115,1.42235,1.4209,1.42215,167200000.0
2009-02-19 00:15:00,1.42225,1.42325,1.42225,1.42285,196900000.0
2009-02-19 00:20:00,1.4228,1.423,1.422,1.4221,118000000.0
2009-02-19 00:25:00,1.422,1.4229,1.422,1.4229,97800000.0
2009-02-19 00:30:00,1.4228,1.42325,1.42275,1.4232,70400000.0
2009-02-19 00:35:00,1.42325,1.4235,1.42195,1.4235,111600000.0
2009-02-19 00:40:00,1.42305,1.42345,1.4229,1.42325,55800000.0
2009-02-19 00:45:00,1.42325,1.42375,1.4231,1.4235,55800000.0
2009-02-19 00:50:00,1.4235,1.42395,1.42335,1.42385,51600000.0
2009-02-19 00:55:00,1.4239,1.4239,1.4231,1.4237,80200000.0
2009-02-19 01:00:00,1.42385,1.42425,1.4226,1.4231,318800000.0
2009-02-19 01:05:00,1.42325,1.42335,1.4222,1.4233,107200000.0
2009-02-19 01:10:00,1.4233,1.42345,1.42255,1.4232,91200000.0
2009-02-19 01:15:00,1.423,1.4232,1.4228,1.42295,78000000.0
2009-02-19 01:20:00,1.423,1.423,1.42205,1.42215,203700000.0
2009-02-19 01:25:00,1.42205,1.4225,1.4218,1.4221,111400000.0
2009-02-19 01:30:00,1.42218,1.4229,1.42196,1.4228,99700000.0
2009-02-19 01:35:00,1.4227,1.42315,1.4224,1.423,72800000.0
2009-02-19 01:40:00,1.42305,1.4243,1.4227,1.4243,238800000.0
2009-02-19 01:45:00,1.4242,1.42455,1.42375,1.42375,255200000.0
2009-02-19 01:50:00,1.42385,1.425,1.4236,1.425,596800000.0
2009-02-19 01:55:00,1.425,1.4252,1.42435,1.4247,209200000.0
2009-02-19 02:00:00,1.4246,1.4249,1.42375,1.424,332200000.0
2009-02-19 02:05:00,1.42395,1.42455,1.42375,1.42415,185000000.0
2009-02-19 02:10:00,1.4242,1.42505,1.4242,1.42485,258200000.0
2009-02-19 02:15:00,1.4249,1.4258,1.42485,1.42555,139000000.0
2009-02-19 02:20:00,1.42545,1.42545,1.4248,1.4248,200000000.0
2009-02-19 02:25:00,1.4248,1.42505,1.42422,1.42451,240600000.0
2009-02-19 02:30:00,1.42474,1.42555,1.4245,1.4254,177300000.0
2009-02-19 02:35:00,1.42535,1.42555,1.4252,1.42555,105000000.0
2009-02-19 02:40:00,1.42545,1.4261,1.42499,1.42605,254500000.0
2009-02-19 02:45:00,1.42605,1.42635,1.42565,1.4258,319000000.0
2009-02-19 02:50:00,1.42575,1.427,1.42575,1.4261,385100000.0
2009-02-19 02:55:00,1.42625,1.42695,1.4255,1.4265,585000000.0
2009-02-19 03:00:00,1.42645,1.42705,1.42645,1.4269,226800000.0
2009-02-19 03:05:00,1.427,1.42715,1.4261,1.42615,238600000.0
2009-02-19 03:10:00,1.42615,1.42625,1.42585,1.4262,87800000.0
2009-02-19 03:15:00,1.42625,1.42645,1.42555,1.4256,146600000.0
2009-02-19 03:20:00,1.4256,1.42675,1.42545,1.42675,280200000.0
2009-02-19 03:25:00,1.4267,1.4273,1.4267,1.4273,325500000.0
2009-02-19 03:30:00,1.4272,1.4272,1.4264,1.42685,153600000.0
2009-02-19 03:35:00,1.42685,1.4273,1.42635,1.4265,193500000.0
2009-02-19 03:40:00,1.4266,1.42665,1.4251,1.42545,310200000.0
2009-02-19 03:45:00,1.4254,1.4257,1.4248,1.4252,312800000.0
2009-02-19 03:50:00,1.4251,1.4251,1.42445,1.4248,262200000.0
2009-02-19 03:55:00,1.4248,1.42555,1.4248,1.4253,129500000.0
2009-02-19 04:00:00,1.4254,1.4269,1.42535,1.4263,195800000.0
2009-02-19 04:05:00,1.4264,1.4268,1.42605,1.4262,267000000.0
2009-02-19 04:10:00,1.42615,1.4263,1.42585,1.42585,176000000.0
2009-02-19 04:15:00,1.42585,1.42625,1.4257,1.426,291599999.0
2009-02-19 04:20:00,1.426,1.42615,1.42585,1.42615,123600000.0
2009-02-19 04:25:00,1.42625,1.42705,1.42615,1.42655,116600000.0
2009-02-19 04:30:00,1.4265,1.42725,1.4264,1.4269,309600000.0
2009-02-19 04:35:00,1.42685,1.42805,1.42685,1.4272,464900000.0
2009-02-19 04:40:00,1.42715,1.42715,1.4258,1.42595,418200000.0
2009-02-19 04:45:00,1.426,1.4263,1.42575,1.4259,140200000.0
2009-02-19 04:50:00,1.42585,1.42615,1.4258,1.42615,156800000.0
2009-02-19 04:55:00,1.42605,1.42655,1.4257,1.4264,363600000.0
2009-02-19 05:00:00,1.4265,1.4269,1.4265,1.42655,92200000.0
2009-02-19 05:05:00,1.4266,1.4273,1.42655,1.42725,90600000.0
2009-02-19 05:10:00,1.42725,1.42725,1.42655,1.4267,174400000.0
2009-02-19 05:15:00,1.42675,1.42715,1.4267,1.4268,108600000.0
2009-02-19 05:20:00,1.4268,1.4276,1.4268,1.4274,155400000.0
2009-02-19 05:25:00,1.42735,1.42805,1.42735,1.4277,319400000.0
2009-02-19 05:30:00,1.42765,1.4277,1.42705,1.4272,482200000.0
2009-02-19 05:35:00,1.42705,1.4272,1.4268,1.4272,286000000.0
2009-02-19 05:40:00,1.4272,1.4274,1.427,1.42735,66200000.0
2009-02-19 05:45:00,1.4274,1.42785,1.4273,1.4273,136600000.0
2009-02-19 05:50:00,1.4273,1.42775,1.4273,1.4277,65400000.0
2009-02-19 05:55:00,1.42755,1.4279,1.4274,1.42755,133600000.0
2009-02-19 06:00:00,1.42745,1.42765,1.4268,1.4268,631200000.0
2009-02-19 06:05:00,1.42675,1.4272,1.42645,1.4272,311500000.0
2009-02-19 06:10:00,1.4271,1.4272,1.4267,1.42695,115400000.0
2009-02-19 06:15:00,1.42685,1.42805,1.42685,1.428,217100000.0
2009-02-19 06:20:00,1.428,1.4281,1.4274,1.42775,230000000.0
2009-02-19 06:25:00,1.42775,1.42775,1.42665,1.42755,260800000.0
2009-02-19 06:30:00,1.42755,1.4276,1.4266,1.4272,256200000.0
2009-02-19 06:35:00,1.42725,1.4273,1.4262,1.4265,269100000.0
2009-02-19 06:40:00,1.4266,1.4266,1.4252,1.42555,420300000.0
2009-02-19 06:45:00,1.4255,1.42635,1.42535,1.42625,245800000.0
2009-02-19 06:50:00,1.42625,1.42685,1.4254,1.42665,269700000.0
2009-02-19 06:55:00,1.42655,1.4269,1.42655,1.42665,117400000.0
2009-02-19 07:00:00,1.42665,1.4268,1.4265,1.4265,109800000.0
2009-02-19 07:05:00,1.4265,1.42685,1.4264,1.4267,162900000.0
2009-02-19 07:10:00,1.4267,1.4267,1.42545,1.42545,345200000.0
2009-02-19 07:15:00,1.42545,1.4258,1.4251,1.4256,393800000.0
2009-02-19 07:20:00,1.42555,1.4258,1.42375,1.42395,291300000.0
2009-02-19 07:25:00,1.4241,1.42455,1.424,1.42425,139000000.0
2009-02-19 07:30:00,1.42425,1.42485,1.42415,1.42465,100600000.0
2009-02-19 07:35:00,1.4247,1.4248,1.42425,1.4248,40000000.0
2009-02-19 07:40:00,1.42465,1.4251,1.4245,1.4249,49800000.0
2009-02-19 07:45:00,1.4248,1.42575,1.42475,1.4253,111400000.0
2009-02-19 07:50:00,1.42525,1.4255,1.4251,1.42545,108400000.0
2009-02-19 07:55:00,1.4255,1.42565,1.4252,1.4253,96200000.0
2009-02-19 08:00:00,1.4252,1.4253,1.42455,1.425,109600000.0
2009-02-19 08:05:00,1.42485,1.4252,1.42445,1.42445,135800000.0
2009-02-19 08:10:00,1.4246,1.4272,1.4246,1.42695,378900000.0
2009-02-19 08:15:00,1.42695,1.4272,1.42645,1.4267,400920000.0
2009-02-19 08:20:00,1.42655,1.4276,1.4261,1.42745,479100000.0
2009-02-19 08:25:00,1.4274,1.4276,1.42675,1.42685,497800000.0
2009-02-19 08:30:00,1.42685,1.42685,1.42645,1.42645,52600000.0
2009-02-19 08:35:00,1.4264,1.4266,1.4258,1.4259,282600000.0
2009-02-19 08:40:00,1.42585,1.42605,1.42555,1.42595,111000000.0
2009-02-19 08:45:00,1.42595,1.4264,1.42585,1.4264,371000000.0
2009-02-19 08:50:00,1.42635,1.4276,1.4263,1.4271,543000000.0
2009-02-19 08:55:00,1.42715,1.4275,1.42675,1.42685,406400000.0
2009-02-19 09:00:00,1.4268,1.42695,1.4259,1.4263,695600000.0
2009-02-19 09:05:00,1.4262,1.42705,1.42615,1.42685,709700001.0
2009-02-19 09:10:00,1.4269,1.42725,1.42635,1.427,716200000.0
2009-02-19 09:15:00,1.427,1.4272,1.42625,1.4271,953200001.0
2009-02-19 09:20:00,1.4271,1.42765,1.4267,1.42755,1059500001.0
2009-02-19 09:25:00,1.42755,1.4297,1.42755,1.4297,844600001.0
2009-02-19 09:30:00,1.4297,1.4323,1.4296,1.4309,1757700002.0
2009-02-19 09:35:00,1.4311,1.432,1.43045,1.4309,1574700003.0
2009-02-19 09:40:00,1.4307,1.4323,1.43055,1.4319,880099999.0
2009-02-19 09:45:00,1.43195,1.434,1.43185,1.4333,842800000.0
2009-02-19 09:50:00,1.4333,1.43365,1.4318,1.43185,922600000.0
2009-02-19 09:55:00,1.4319,1.43355,1.43135,1.43335,814500000.0
2009-02-19 10:00:00,1.4334,1.4349,1.43335,1.4347,1744199999.0
2009-02-19 10:05:00,1.43475,1.4367,1.4347,1.4353,1503600001.0
2009-02-19 10:10:00,1.4353,1.4353,1.43445,1.4347,888060000.0
2009-02-19 10:15:00,1.4347,1.4347,1.43365,1.4343,1125900001.0
2009-02-19 10:20:00,1.43435,1.43615,1.4343,1.43445,1255200000.0
2009-02-19 10:25:00,1.4344,1.437,1.43425,1.4367,1217000000.0
2009-02-19 10:30:00,1.43675,1.4394,1.4366,1.43845,1875500000.0
2009-02-19 10:35:00,1.4385,1.4387,1.4372,1.4372,1588190000.0
2009-02-19 10:40:00,1.4372,1.4377,1.4355,1.4357,2044899999.0
2009-02-19 10:45:00,1.4357,1.43685,1.43565,1.4362,1932199998.0
2009-02-19 10:50:00,1.4362,1.43765,1.43595,1.4372,1688900000.0
2009-02-19 10:55:00,1.43725,1.4385,1.4368,1.43845,1300300000.0
2009-02-19 11:00:00,1.4385,1.4395,1.4376,1.4391,1262000000.0
2009-02-19 11:05:00,1.4391,1.4415,1.4389,1.44125,1390900001.0
2009-02-19 11:10:00,1.44115,1.4416,1.4391,1.43915,1776890001.0
2009-02-19 11:15:00,1.43925,1.44035,1.43915,1.4398,1304700000.0
2009-02-19 11:20:00,1.43985,1.44035,1.4383,1.4384,1232399999.0
2009-02-19 11:25:00,1.4384,1.4387,1.43725,1.43805,2066600001.0
2009-02-19 11:30:00,1.4381,1.4392,1.43595,1.4368,1615239997.0
2009-02-19 11:35:00,1.4368,1.438,1.43665,1.43755,1672700004.0
2009-02-19 11:40:00,1.43755,1.43945,1.43695,1.4383,1966499998.0
2009-02-19 11:45:00,1.43835,1.4392,1.4376,1.4381,1472900000.0
2009-02-19 11:50:00,1.4381,1.4382,1.4371,1.4376,1175200000.0
2009-02-19 11:55:00,1.43765,1.43805,1.43465,1.4351,2159500001.0
2009-02-19 12:00:00,1.43475,1.4356,1.4337,1.4344,1462560001.0
2009-02-19 12:05:00,1.43455,1.4349,1.43435,1.4349,1200000000.0
2009-02-19 12:10:00,1.435,1.43635,1.43405,1.4345,1178969997.0
2009-02-19 12:15:00,1.4344,1.43755,1.43425,1.43645,1866169999.0
2009-02-19 12:20:00,1.4364,1.43655,1.4352,1.4359,1190100000.0
2009-02-19 12:25:00,1.4359,1.43625,1.43525,1.4353,1330600000.0
2009-02-19 12:30:00,1.4353,1.43555,1.4347,1.43555,886000001.0
2009-02-19 12:35:00,1.4356,1.43625,1.4355,1.43625,779200000.0
2009-02-19 12:40:00,1.4362,1.4362,1.4351,1.4351,1029300001.0
2009-02-19 12:45:00,1.4351,1.4352,1.43385,1.43445,1713400000.0
2009-02-19 12:50:00,1.43445,1.4358,1.4344,1.4349,878800000.0
2009-02-19 12:55:00,1.43505,1.43575,1.43485,1.43565,947300000.0
2009-02-19 13:00:00,1.43555,1.4374,1.43555,1.4374,1653100004.0
2009-02-19 13:05:00,1.43735,1.439,1.4373,1.43885,1627100003.0
2009-02-19 13:10:00,1.43885,1.43965,1.4387,1.4389,1316100000.0
2009-02-19 13:15:00,1.4389,1.439,1.43835,1.43835,1102000000.0
2009-02-19 13:20:00,1.43835,1.4394,1.43825,1.43825,1530899999.0
2009-02-19 13:25:00,1.4383,1.43835,1.43655,1.4372,997500000.0
2009-02-19 13:30:00,1.43725,1.43775,1.43655,1.437,987899999.0
2009-02-19 13:35:00,1.43695,1.43765,1.4366,1.4376,513000000.0
2009-02-19 13:40:00,1.4376,1.4386,1.4376,1.43805,1006600000.0
2009-02-19 13:45:00,1.43805,1.43985,1.43785,1.43965,919200000.0
2009-02-19 13:50:00,1.43965,1.43985,1.43895,1.4393,724400000.0
2009-02-19 13:55:00,1.43935,1.4397,1.43915,1.4396,732300000.0
2009-02-19 14:00:00,1.43965,1.44095,1.43955,1.44075,1406899999.0
2009-02-19 14:05:00,1.4407,1.4407,1.4386,1.4392,1815199999.0
2009-02-19 14:10:00,1.4392,1.4392,1.43815,1.4383,897600000.0
2009-02-19 14:15:00,1.4383,1.4388,1.4375,1.43825,2192899998.0
2009-02-19 14:20:00,1.4383,1.43855,1.4377,1.43845,1516650000.0
2009-02-19 14:25:00,1.43845,1.4398,1.43805,1.43855,1318200000.0
2009-02-19 14:30:00,1.43865,1.4401,1.4385,1.43865,1405140000.0
2009-02-19 14:35:00,1.4387,1.43955,1.43805,1.4383,1260000002.0
2009-02-19 14:40:00,1.4384,1.43955,1.4378,1.4383,1292920000.0
2009-02-19 14:45:00,1.4383,1.43955,1.4372,1.4392,1762200000.0
2009-02-19 14:50:00,1.4391,1.44005,1.4389,1.43995,1082500000.0
2009-02-19 14:55:00,1.43995,1.44065,1.4399,1.44035,601200000.0
2009-02-19 15:00:00,1.44035,1.44185,1.44015,1.44105,1275900000.0
2009-02-19 15:05:00,1.441,1.4415,1.4393,1.4393,817400000.0
2009-02-19 15:10:00,1.43935,1.4403,1.439,1.4402,987100000.0
2009-02-19 15:15:00,1.44005,1.4404,1.43835,1.439,1445400000.0
2009-02-19 15:20:00,1.43905,1.43915,1.43795,1.43805,814400000.0
2009-02-19 15:25:00,1.438,1.43825,1.43735,1.4376,726900000.0
2009-02-19 15:30:00,1.4376,1.4381,1.4365,1.43785,1389000000.0
2009-02-19 15:35:00,1.43785,1.4407,1.4378,1.44005,1483900000.0
2009-02-19 15:40:00,1.44005,1.44025,1.4386,1.43865,2100500002.0
2009-02-19 15:45:00,1.43865,1.4397,1.43825,1.43945,1764302000.0
2009-02-19 15:50:00,1.4394,1.44005,1.43835,1.44005,1370000000.0
2009-02-19 15:55:00,1.44005,1.4447,1.43975,1.4442,2603800000.0
2009-02-19 16:00:00,1.4442,1.4443,1.4427,1.4438,1699500002.0
2009-02-19 16:05:00,1.4438,1.44455,1.4428,1.4428,1511590001.0
2009-02-19 16:10:00,1.44285,1.4443,1.44275,1.4441,1677199997.0
2009-02-19 16:15:00,1.44415,1.4442,1.44285,1.44305,1743400003.0
2009-02-19 16:20:00,1.44305,1.4442,1.44275,1.443,1982899999.0
2009-02-19 16:25:00,1.4432,1.44365,1.44235,1.44245,1919800000.0
2009-02-19 16:30:00,1.44245,1.44255,1.44185,1.442,1512700004.0
2009-02-19 16:35:00,1.44205,1.44315,1.4401,1.44065,1907500001.0
2009-02-19 16:40:00,1.44065,1.44215,1.44025,1.4413,1672400000.0
2009-02-19 16:45:00,1.4412,1.4426,1.44075,1.4408,2415800002.0
2009-02-19 16:50:00,1.44075,1.44185,1.44055,1.44085,1312000000.0
2009-02-19 16:55:00,1.44085,1.44155,1.4398,1.4407,1573300000.0
2009-02-19 17:00:00,1.44065,1.44085,1.4375,1.43915,1476000000.0
2009-02-19 17:05:00,1.4392,1.4392,1.43355,1.4346,1576103999.0
2009-02-19 17:10:00,1.4346,1.4346,1.4325,1.43295,1434800000.0
2009-02-19 17:15:00,1.43295,1.43395,1.4312,1.4312,1595600000.0
2009-02-19 17:20:00,1.4312,1.43155,1.42905,1.42975,1825700000.0
2009-02-19 17:25:00,1.42975,1.43015,1.428,1.4292,1747800000.0
2009-02-19 17:30:00,1.4292,1.42965,1.4285,1.4285,1749200000.0
2009-02-19 17:35:00,1.4285,1.4291,1.4272,1.42875,1825704996.0
2009-02-19 17:40:00,1.42875,1.4296,1.4283,1.42935,1115300000.0
2009-02-19 17:45:00,1.42935,1.4307,1.42935,1.4305,2509599997.0
2009-02-19 17:50:00,1.4305,1.4311,1.42995,1.43025,1878199999.0
2009-02-19 17:55:00,1.43025,1.43125,1.42965,1.4311,1811200001.0
2009-02-19 18:00:00,1.431,1.43235,1.43005,1.43205,1724800000.0
2009-02-19 18:05:00,1.43205,1.43295,1.43135,1.4323,1395700000.0
2009-02-19 18:10:00,1.4323,1.4354,1.4323,1.43475,1744300001.0
2009-02-19 18:15:00,1.4346,1.43505,1.43345,1.4347,1825600002.0
2009-02-19 18:20:00,1.43475,1.436,1.4335,1.4355,1709000001.0
2009-02-19 18:25:00,1.4355,1.4358,1.4346,1.4347,1060600000.0
2009-02-19 18:30:00,1.43465,1.4349,1.4325,1.43355,1464300000.0
2009-02-19 18:35:00,1.43345,1.43365,1.43275,1.43275,1277700000.0
2009-02-19 18:40:00,1.4327,1.43315,1.43105,1.43295,1341400000.0
2009-02-19 18:45:00,1.43305,1.4331,1.43105,1.43115,1385400000.0
2009-02-19 18:50:00,1.43105,1.4319,1.4307,1.4311,1338400001.0
2009-02-19 18:55:00,1.4311,1.4314,1.43025,1.4307,1386300001.0
2009-02-19 19:00:00,1.43065,1.4308,1.4288,1.4289,757900000.0
2009-02-19 19:05:00,1.42895,1.42965,1.42845,1.42885,1542300000.0
2009-02-19 19:10:00,1.429,1.4308,1.4289,1.429,1180500000.0
2009-02-19 19:15:00,1.4291,1.4304,1.429,1.4301,1270400000.0
2009-02-19 19:20:00,1.43005,1.4316,1.4298,1.4311,1292000000.0
2009-02-19 19:25:00,1.4311,1.4312,1.42985,1.43095,734400002.0
2009-02-19 19:30:00,1.4309,1.43215,1.4305,1.43215,1142000000.0
2009-02-19 19:35:00,1.43215,1.4346,1.43215,1.4344,1146400000.0
2009-02-19 19:40:00,1.4344,1.4344,1.4313,1.43165,1062000000.0
2009-02-19 19:45:00,1.43165,1.4317,1.4305,1.4312,876699999.0
2009-02-19 19:50:00,1.4312,1.4324,1.4306,1.4324,832200000.0
2009-02-19 19:55:00,1.4324,1.433,1.432,1.43265,805300000.0
2009-02-19 20:00:00,1.43265,1.4327,1.43125,1.43195,1040900000.0
2009-02-19 20:05:00,1.43195,1.432,1.4314,1.43185,1060400000.0
2009-02-19 20:10:00,1.43195,1.43195,1.43065,1.4313,1220000000.0
2009-02-19 20:15:00,1.4315,1.4333,1.4313,1.4332,966000000.0
2009-02-19 20:20:00,1.43315,1.4337,1.4325,1.4327,650800000.0
2009-02-19 20:25:00,1.4327,1.43285,1.4315,1.4317,726700000.0
2009-02-19 20:30:00,1.43165,1.432,1.43155,1.43185,637400000.0
2009-02-19 20:35:00,1.43185,1.4323,1.4317,1.43205,545400000.0
2009-02-19 20:40:00,1.43205,1.43205,1.4313,1.43145,388200000.0
2009-02-19 20:45:00,1.43145,1.4327,1.43145,1.43195,683600000.0
2009-02-19 20:50:00,1.43195,1.4322,1.4308,1.43085,721600000.0
2009-02-19 20:55:00,1.43085,1.43155,1.43035,1.4307,712100000.0
2009-02-19 21:00:00,1.43065,1.4317,1.43065,1.43085,734800000.0
2009-02-19 21:05:00,1.43085,1.4312,1.4305,1.43105,581000000.0
2009-02-19 21:10:00,1.43105,1.4312,1.43065,1.4307,657000000.0
2009-02-19 21:15:00,1.4307,1.43105,1.43055,1.4307,450000000.0
2009-02-19 21:20:00,1.4307,1.4313,1.4307,1.43105,466700000.0
2009-02-19 21:25:00,1.431,1.4314,1.43045,1.4308,738100000.0
2009-02-19 21:30:00,1.4308,1.4312,1.4306,1.43115,393200000.0
2009-02-19 21:35:00,1.4311,1.4313,1.43075,1.43125,261000000.0
2009-02-19 21:40:00,1.43125,1.43145,1.4306,1.4306,324400000.0
2009-02-19 21:45:00,1.4306,1.431,1.42965,1.4301,678600000.0
2009-02-19 21:50:00,1.4301,1.4301,1.4294,1.4299,487000000.0
2009-02-19 21:55:00,1.42985,1.4307,1.42975,1.4303,658300000.0
2009-02-19 22:00:00,1.4302,1.4311,1.43005,1.431,389500000.0
2009-02-19 22:05:00,1.431,1.431,1.42945,1.42955,647600000.0
2009-02-19 22:10:00,1.42955,1.4296,1.4271,1.42865,1337300000.0
2009-02-19 22:15:00,1.42865,1.42955,1.4282,1.4285,987500000.0
2009-02-19 22:20:00,1.4285,1.42945,1.42845,1.42935,730400000.0
2009-02-19 22:25:00,1.42935,1.43015,1.4288,1.43005,525200000.0
2009-02-19 22:30:00,1.43,1.4301,1.4283,1.4292,1101800000.0
2009-02-19 22:35:00,1.4292,1.4294,1.42785,1.42875,1360900000.0
2009-02-19 22:40:00,1.42875,1.4293,1.42825,1.42885,865200000.0
2009-02-19 22:45:00,1.42895,1.4302,1.4288,1.42915,1006000000.0
2009-02-19 22:50:00,1.4292,1.42975,1.429,1.429,812100000.0
2009-02-19 22:55:00,1.429,1.42925,1.4278,1.4278,616700000.0
2009-02-19 23:00:00,1.42775,1.4288,1.4276,1.428,507200000.0
2009-02-19 23:05:00,1.42795,1.428,1.42705,1.4277,438600000.0
2009-02-19 23:10:00,1.4277,1.4283,1.4277,1.4283,275000000.0
2009-02-19 23:15:00,1.4283,1.4285,1.42815,1.4285,101000000.0
2009-02-19 23:20:00,1.42845,1.42855,1.42815,1.42815,144700000.0
2009-02-19 23:25:00,1.42825,1.42975,1.4281,1.42945,189200000.0
2009-02-19 23:30:00,1.42975,1.43,1.42905,1.4296,363700000.0
2009-02-19 23:35:00,1.4297,1.4297,1.4289,1.42895,437600000.0
2009-02-19 23:40:00,1.42905,1.4291,1.42865,1.4287,368400000.0
2009-02-19 23:45:00,1.4287,1.4288,1.4285,1.4285,107500000.0
2009-02-19 23:50:00,1.4285,1.42925,1.4284,1.42925,298600000.0
2009-02-19 23:55:00,1.42915,1.4295,1.42905,1.42915,160000000.0
2009-02-20 00:00:00,1.42915,1.42965,1.42915,1.42935,32800000.0
2009-02-20 00:05:00,1.4293,1.4293,1.4277,1.4285,125800000.0
2009-02-20 00:10:00,1.4285,1.4286,1.42735,1.4285,108600000.0
2009-02-20 00:15:00,1.4285,1.42855,1.4267,1.42745,178700000.0
2009-02-20 00:20:00,1.4275,1.42785,1.4273,1.42745,109200000.0
2009-02-20 00:25:00,1.4275,1.42805,1.4275,1.42805,91600000.0
2009-02-20 00:30:00,1.42795,1.4281,1.42765,1.42785,108999999.0
2009-02-20 00:35:00,1.4278,1.4286,1.4278,1.4282,46200000.0
2009-02-20 00:40:00,1.42825,1.4288,1.42785,1.4284,100400000.0
2009-02-20 00:45:00,1.4284,1.42945,1.42825,1.4294,183900000.0
2009-02-20 00:50:00,1.4284,1.42975,1.4284,1.4293,136600000.0
2009-02-20 00:55:00,1.4293,1.4296,1.429,1.42945,112200000.0
2009-02-20 01:00:00,1.4293,1.42935,1.4287,1.42905,118400000.0
2009-02-20 01:05:00,1.4291,1.4299,1.4289,1.42955,363000000.0
2009-02-20 01:10:00,1.4296,1.42995,1.42905,1.4292,78800000.0
2009-02-20 01:15:00,1.4292,1.42945,1.4286,1.4286,96000000.0
2009-02-20 01:20:00,1.4287,1.4287,1.4275,1.4275,182600000.0
2009-02-20 01:25:00,1.4275,1.42815,1.4275,1.42785,170800000.0
2009-02-20 01:30:00,1.42785,1.4285,1.42785,1.42805,181800000.0
2009-02-20 01:35:00,1.42805,1.4281,1.42705,1.42795,127800000.0
2009-02-20 01:40:00,1.42795,1.428,1.4275,1.428,174200000.0
2009-02-20 01:45:00,1.428,1.428,1.4267,1.4268,127500000.0
2009-02-20 01:50:00,1.4268,1.427,1.42615,1.42615,201400000.0
2009-02-20 01:55:00,1.42605,1.42655,1.42605,1.42615,242400000.0
2009-02-20 02:00:00,1.42605,1.42665,1.4251,1.42645,328400000.0
2009-02-20 02:05:00,1.42645,1.42775,1.4263,1.4276,259000000.0
2009-02-20 02:10:00,1.42755,1.4278,1.42705,1.4274,161200000.0
2009-02-20 02:15:00,1.42735,1.42775,1.42725,1.4275,171200000.0
2009-02-20 02:20:00,1.4276,1.4277,1.42715,1.4274,367000000.0
2009-02-20 02:25:00,1.42735,1.42745,1.42685,1.4273,236000000.0
2009-02-20 02:30:00,1.4273,1.42745,1.42715,1.42725,56000000.0
2009-02-20 02:35:00,1.4273,1.4274,1.42535,1.42585,496600000.0
2009-02-20 02:40:00,1.42585,1.426,1.42515,1.42545,386400000.0
2009-02-20 02:45:00,1.42545,1.42595,1.42385,1.42415,454300000.0
2009-02-20 02:50:00,1.42405,1.42455,1.4237,1.42385,270012500.0
2009-02-20 02:55:00,1.42395,1.42415,1.42245,1.42245,614500000.0
2009-02-20 03:00:00,1.42245,1.42295,1.42235,1.42275,441200000.0
2009-02-20 03:05:00,1.423,1.42385,1.42295,1.42375,340800000.0
2009-02-20 03:10:00,1.42385,1.42415,1.4238,1.42395,205000000.0
2009-02-20 03:15:00,1.4239,1.4239,1.4226,1.4226,374600000.0
2009-02-20 03:20:00,1.42265,1.4238,1.4226,1.42365,142000000.0
2009-02-20 03:25:00,1.42365,1.42375,1.42335,1.4236,180000000.0
2009-02-20 03:30:00,1.42345,1.42375,1.42315,1.42345,129600000.0
2009-02-20 03:35:00,1.42335,1.42375,1.4231,1.4234,161400000.0
2009-02-20 03:40:00,1.4234,1.4234,1.4226,1.42265,225200000.0
2009-02-20 03:45:00,1.42265,1.42305,1.4226,1.4227,326700000.0
2009-02-20 03:50:00,1.4227,1.4233,1.42265,1.42305,394500000.0
2009-02-20 03:55:00,1.423,1.423,1.42245,1.4227,125900000.0
2009-02-20 04:00:00,1.4226,1.4227,1.42223,1.4225,120600000.0
2009-02-20 04:05:00,1.4224,1.4227,1.42235,1.42245,120800000.0
2009-02-20 04:10:00,1.42245,1.4234,1.42245,1.4231,236000000.0
2009-02-20 04:15:00,1.42305,1.4231,1.42295,1.4231,45400000.0
2009-02-20 04:20:00,1.4231,1.4231,1.42265,1.42265,54800000.0
2009-02-20 04:25:00,1.42265,1.42275,1.42265,1.4227,76400000.0
2009-02-20 04:30:00,1.4227,1.4227,1.4225,1.4225,134200000.0
2009-02-20 04:35:00,1.4225,1.42265,1.4224,1.4226,58600000.0
2009-02-20 04:40:00,1.42265,1.4231,1.42265,1.42305,123600000.0
2009-02-20 04:45:00,1.42305,1.4231,1.4228,1.4229,155000000.0
2009-02-20 04:50:00,1.42285,1.42355,1.42285,1.4233,94400000.0
2009-02-20 04:55:00,1.42335,1.4234,1.42275,1.42275,194800000.0
2009-02-20 05:00:00,1.42305,1.4237,1.42295,1.4233,92400000.0
2009-02-20 05:05:00,1.4233,1.42345,1.42295,1.42325,73200000.0
2009-02-20 05:10:00,1.42325,1.42425,1.42325,1.42395,134100000.0
2009-02-20 05:15:00,1.42405,1.42425,1.4239,1.4241,94400000.0
2009-02-20 05:20:00,1.4241,1.42435,1.42365,1.42365,169000000.0
2009-02-20 05:25:00,1.4237,1.42385,1.42325,1.42385,194600000.0
2009-02-20 05:30:00,1.42385,1.4239,1.4232,1.4232,477600000.0
2009-02-20 05:35:00,1.4232,1.4233,1.4229,1.42305,426100000.0
2009-02-20 05:40:00,1.42305,1.42335,1.4228,1.4231,342400000.0
2009-02-20 05:45:00,1.4232,1.4236,1.423,1.423,208600000.0
2009-02-20 05:50:00,1.423,1.4233,1.4227,1.4227,212000000.0
2009-02-20 05:55:00,1.4227,1.42365,1.4226,1.42365,321500000.0
2009-02-20 06:00:00,1.42365,1.42365,1.4226,1.42265,218600000.0
2009-02-20 06:05:00,1.42275,1.42305,1.42185,1.42195,576800000.0
2009-02-20 06:10:00,1.42195,1.42335,1.42195,1.4226,476100000.0
2009-02-20 06:15:00,1.42265,1.42325,1.4224,1.42265,132200000.0
2009-02-20 06:20:00,1.42255,1.42265,1.4212,1.42225,226600000.0
2009-02-20 06:25:00,1.42235,1.42305,1.4221,1.42305,232000000.0
2009-02-20 06:30:00,1.42305,1.42335,1.42255,1.4229,370600000.0
2009-02-20 06:35:00,1.4229,1.4231,1.42075,1.4222,958000000.0
2009-02-20 06:40:00,1.4221,1.42215,1.42135,1.4216,309900001.0
2009-02-20 06:45:00,1.4216,1.42215,1.4216,1.4218,119400000.0
2009-02-20 06:50:00,1.4218,1.4221,1.42175,1.4221,163800000.0
2009-02-20 06:55:00,1.42205,1.42235,1.42135,1.42135,194800000.0
2009-02-20 07:00:00,1.4213,1.4221,1.42105,1.4214,440700000.0
2009-02-20 07:05:00,1.42125,1.42175,1.4212,1.4214,218800000.0
2009-02-20 07:10:00,1.42155,1.42165,1.42125,1.4215,76800000.0
2009-02-20 07:15:00,1.42145,1.42195,1.4211,1.42195,115000000.0
2009-02-20 07:20:00,1.4219,1.42195,1.42155,1.4219,132600000.0
2009-02-20 07:25:00,1.42195,1.42195,1.4213,1.42135,167600000.0
2009-02-20 07:30:00,1.42145,1.42185,1.4213,1.42175,132800000.0
2009-02-20 07:35:00,1.4217,1.4229,1.4214,1.4219,366099998.0
2009-02-20 07:40:00,1.42195,1.42265,1.42195,1.4221,97600000.0
2009-02-20 07:45:00,1.4221,1.4226,1.4221,1.4221,84200000.0
2009-02-20 07:50:00,1.42215,1.4229,1.42215,1.4229,146600000.0
2009-02-20 07:55:00,1.4228,1.42335,1.42245,1.42285,314600000.0
2009-02-20 08:00:00,1.42295,1.4231,1.4221,1.4226,91800000.0
2009-02-20 08:05:00,1.4225,1.42305,1.4225,1.4227,175400000.0
2009-02-20 08:10:00,1.42265,1.42395,1.42265,1.4238,198300000.0
2009-02-20 08:15:00,1.4238,1.42405,1.42255,1.4227,424300000.0
2009-02-20 08:20:00,1.4228,1.4237,1.4224,1.42335,334700000.0
2009-02-20 08:25:00,1.42335,1.4243,1.423,1.4239,362400000.0
2009-02-20 08:30:00,1.4239,1.4239,1.4233,1.4237,253900000.0
2009-02-20 08:35:00,1.4237,1.4237,1.42255,1.42255,431500000.0
2009-02-20 08:40:00,1.42255,1.42315,1.42205,1.42285,463900000.0
2009-02-20 08:45:00,1.42285,1.4231,1.422,1.4221,221200000.0
2009-02-20 08:50:00,1.4221,1.42225,1.4218,1.42215,161400000.0
2009-02-20 08:55:00,1.42235,1.4227,1.4216,1.4226,244400000.0
2009-02-20 09:00:00,1.4226,1.4234,1.42255,1.4227,352000000.0
2009-02-20 09:05:00,1.4226,1.4228,1.42025,1.42075,1001999999.0
2009-02-20 09:10:00,1.42095,1.42145,1.42025,1.4204,490000000.0
2009-02-20 09:15:00,1.42045,1.42115,1.41945,1.4209,1055100000.0
2009-02-20 09:20:00,1.42105,1.4219,1.4208,1.42085,626400000.0
2009-02-20 09:25:00,1.4208,1.4218,1.42025,1.4218,544800000.0
2009-02-20 09:30:00,1.42185,1.4221,1.42125,1.42155,645200000.0
2009-02-20 09:35:00,1.42155,1.42155,1.4195,1.4196,878499999.0
2009-02-20 09:40:00,1.41965,1.42015,1.41875,1.4198,1886100000.0
2009-02-20 09:45:00,1.4198,1.4203,1.4193,1.42025,789000000.0
2009-02-20 09:50:00,1.42025,1.4206,1.41985,1.4203,412500000.0
2009-02-20 09:55:00,1.4203,1.4207,1.41955,1.4206,721950000.0
2009-02-20 10:00:00,1.42055,1.42085,1.4196,1.42075,2410199999.0
2009-02-20 10:05:00,1.42075,1.4208,1.4186,1.419,2272100001.0
2009-02-20 10:10:00,1.419,1.41965,1.41705,1.41785,2429800002.0
2009-02-20 10:15:00,1.4179,1.41825,1.41685,1.4169,2770099999.0
2009-02-20 10:20:00,1.4169,1.417,1.4153,1.4154,2449699997.0
2009-02-20 10:25:00,1.41545,1.4169,1.41505,1.4164,2733199998.0
2009-02-20 10:30:00,1.4163,1.4169,1.41535,1.4169,2454499997.0
2009-02-20 10:35:00,1.41695,1.418,1.41645,1.4173,1668599995.0
2009-02-20 10:40:00,1.4173,1.42015,1.41695,1.41975,1860299986.0
2009-02-20 10:45:00,1.41975,1.42095,1.41975,1.42075,1620500001.0
2009-02-20 10:50:00,1.42085,1.42225,1.4206,1.42155,2370099997.0
2009-02-20 10:55:00,1.42165,1.42165,1.41955,1.41955,2783599992.0
2009-02-20 11:00:00,1.41955,1.42055,1.419,1.42015,2473999998.0
2009-02-20 11:05:00,1.42,1.42125,1.4192,1.42115,2912599995.0
2009-02-20 11:10:00,1.42115,1.42195,1.4207,1.4213,2126800001.0
2009-02-20 11:15:00,1.4213,1.4217,1.42095,1.42155,1423900000.0
2009-02-20 11:20:00,1.4216,1.4216,1.42045,1.42055,424800000.0
2009-02-20 11:25:00,1.4206,1.422,1.4206,1.4215,1129100000.0
2009-02-20 11:30:00,1.4216,1.42805,1.4216,1.4258,1667199999.0
2009-02-20 11:35:00,1.4259,1.4268,1.4253,1.4253,821900000.0
2009-02-20 11:40:00,1.4253,1.4253,1.42395,1.4251,972800000.0
2009-02-20 11:45:00,1.42505,1.42615,1.42495,1.4258,998800000.0
2009-02-20 11:50:00,1.4258,1.4288,1.42555,1.4287,1818600000.0
2009-02-20 11:55:00,1.42875,1.42885,1.4272,1.42725,1564700001.0
2009-02-20 12:00:00,1.42735,1.42895,1.42695,1.4285,1627400003.0
2009-02-20 12:05:00,1.4285,1.42925,1.42755,1.42805,870800001.0
2009-02-20 12:10:00,1.42805,1.42815,1.42675,1.42675,832499999.0
2009-02-20 12:15:00,1.42675,1.4272,1.4254,1.42605,1447799999.0
2009-02-20 12:20:00,1.42605,1.42635,1.4244,1.42505,1492500001.0
2009-02-20 12:25:00,1.42505,1.42545,1.42455,1.4249,1018600000.0
2009-02-20 12:30:00,1.4249,1.42645,1.42485,1.4264,1149200000.0
2009-02-20 12:35:00,1.42645,1.42755,1.42615,1.42725,1694200001.0
2009-02-20 12:40:00,1.42725,1.4273,1.4266,1.427,950000001.0
2009-02-20 12:45:00,1.427,1.4294,1.42695,1.42865,1660400000.0
2009-02-20 12:50:00,1.4287,1.4289,1.4281,1.42815,1837200004.0
2009-02-20 12:55:00,1.42815,1.42875,1.42765,1.42855,1633699999.0
2009-02-20 13:00:00,1.4287,1.42915,1.42805,1.42905,1349900000.0
2009-02-20 13:05:00,1.42905,1.4313,1.42855,1.4297,1544800001.0
2009-02-20 13:10:00,1.4297,1.42995,1.4284,1.42915,1244800000.0
2009-02-20 13:15:00,1.42915,1.42975,1.4291,1.42965,1675399999.0
2009-02-20 13:20:00,1.42965,1.43095,1.42945,1.42985,2048200000.0
2009-02-20 13:25:00,1.42985,1.4302,1.4296,1.43005,1768799999.0
2009-02-20 13:30:00,1.42995,1.43055,1.4297,1.4303,1334900002.0
2009-02-20 13:35:00,1.43025,1.43055,1.4297,1.4302,1069800000.0
2009-02-20 13:40:00,1.4302,1.4318,1.4302,1.43115,1129000000.0
2009-02-20 13:45:00,1.43115,1.4314,1.43085,1.43135,1009500000.0
2009-02-20 13:50:00,1.43135,1.4319,1.43085,1.43165,1293600001.0
2009-02-20 13:55:00,1.43165,1.432,1.43135,1.4316,1332400001.0
2009-02-20 14:00:00,1.43155,1.43545,1.4312,1.43405,2572599999.0
2009-02-20 14:05:00,1.43405,1.4372,1.43395,1.43625,2737299999.0
2009-02-20 14:10:00,1.43625,1.43645,1.43425,1.4353,2509200000.0
2009-02-20 14:15:00,1.4352,1.4352,1.43415,1.43435,1370400000.0
2009-02-20 14:20:00,1.43435,1.43435,1.43305,1.43325,1595599998.0
2009-02-20 14:25:00,1.43325,1.43495,1.43275,1.4347,1622100000.0
2009-02-20 14:30:00,1.4347,1.4357,1.43195,1.43205,2404099998.0
2009-02-20 14:35:00,1.432,1.43275,1.4317,1.43265,2257899993.0
2009-02-20 14:40:00,1.43265,1.4327,1.4307,1.4309,1660600001.0
2009-02-20 14:45:00,1.4309,1.4318,1.4308,1.43125,1406000000.0
2009-02-20 14:50:00,1.43125,1.4321,1.431,1.43165,701400000.0
2009-02-20 14:55:00,1.43175,1.4319,1.43085,1.4317,1254600000.0
2009-02-20 15:00:00,1.4317,1.4317,1.42905,1.42905,1253600000.0
2009-02-20 15:05:00,1.429,1.42925,1.42765,1.42835,1799499999.0
2009-02-20 15:10:00,1.42835,1.43,1.42785,1.4293,1737899999.0
2009-02-20 15:15:00,1.4294,1.4298,1.4285,1.4286,1342299998.0
2009-02-20 15:20:00,1.4285,1.42905,1.42795,1.42825,701400000.0
2009-02-20 15:25:00,1.42825,1.42915,1.4279,1.42815,798400000.0
2009-02-20 15:30:00,1.42805,1.4313,1.4275,1.4289,1485199999.0
2009-02-20 15:35:00,1.4289,1.4304,1.4286,1.4294,1122600001.0
2009-02-20 15:40:00,1.4294,1.42995,1.4289,1.4299,1030399999.0
2009-02-20 15:45:00,1.4299,1.4307,1.4295,1.4307,1070700000.0
2009-02-20 15:50:00,1.4307,1.43155,1.43015,1.4303,916399999.0
2009-02-20 15:55:00,1.4303,1.4305,1.4286,1.4291,894800000.0
2009-02-20 16:00:00,1.42905,1.42905,1.42755,1.42775,1718299997.0
2009-02-20 16:05:00,1.42775,1.42785,1.4267,1.4267,2139899998.0
2009-02-20 16:10:00,1.4267,1.42815,1.426,1.4266,2468100002.0
2009-02-20 16:15:00,1.42655,1.4273,1.4262,1.42645,2046700000.0
2009-02-20 16:20:00,1.42645,1.42645,1.42395,1.42545,2089200001.0
2009-02-20 16:25:00,1.42545,1.4258,1.4235,1.42385,1507799999.0
2009-02-20 16:30:00,1.4238,1.4254,1.4238,1.42495,1862300001.0
2009-02-20 16:35:00,1.42495,1.42595,1.4248,1.42545,1467000000.0
2009-02-20 16:40:00,1.42545,1.42695,1.425,1.42645,2176400001.0
2009-02-20 16:45:00,1.42625,1.4292,1.4259,1.429,1766400001.0
2009-02-20 16:50:00,1.42895,1.42965,1.4286,1.4288,1622200001.0
2009-02-20 16:55:00,1.4288,1.4302,1.4286,1.429,1221800000.0
2009-02-20 17:00:00,1.429,1.43055,1.429,1.4305,1272800000.0
2009-02-20 17:05:00,1.4305,1.43355,1.43045,1.43215,1301300001.0
2009-02-20 17:10:00,1.43215,1.4338,1.4309,1.4309,1520599999.0
2009-02-20 17:15:00,1.4309,1.43095,1.42925,1.4295,2250500002.0
2009-02-20 17:20:00,1.42955,1.42965,1.4275,1.428,1879799996.0
2009-02-20 17:25:00,1.428,1.4307,1.42785,1.4297,1689400000.0
2009-02-20 17:30:00,1.4297,1.4309,1.4288,1.43065,1270100000.0
2009-02-20 17:35:00,1.43065,1.4315,1.43005,1.43015,1558800000.0
2009-02-20 17:40:00,1.4302,1.43135,1.42955,1.4308,1596600001.0
2009-02-20 17:45:00,1.4308,1.4313,1.4305,1.431,1848300001.0
2009-02-20 17:50:00,1.431,1.4315,1.4307,1.4311,1157100000.0
2009-02-20 17:55:00,1.4311,1.433,1.43085,1.43195,1278699999.0
2009-02-20 18:00:00,1.43195,1.43225,1.4313,1.43145,878500000.0
2009-02-20 18:05:00,1.4314,1.43145,1.4298,1.42985,850000000.0
2009-02-20 18:10:00,1.42985,1.4299,1.4286,1.42915,889700000.0
2009-02-20 18:15:00,1.42915,1.43,1.4282,1.43,1222100000.0
2009-02-20 18:20:00,1.43,1.4309,1.4292,1.4292,1160299999.0
2009-02-20 18:25:00,1.4292,1.43,1.42855,1.4293,1152000000.0
2009-02-20 18:30:00,1.4293,1.42975,1.42905,1.4297,804600000.0
2009-02-20 18:35:00,1.42975,1.4306,1.42905,1.4294,997400001.0
2009-02-20 18:40:00,1.42945,1.43005,1.4291,1.4296,1055199999.0
2009-02-20 18:45:00,1.4296,1.4303,1.4292,1.4301,1028300002.0
2009-02-20 18:50:00,1.4301,1.43175,1.42905,1.4311,1562100000.0
2009-02-20 18:55:00,1.4312,1.4331,1.43105,1.433,1260100000.0
2009-02-20 19:00:00,1.4331,1.43995,1.4328,1.43995,1014099999.0
2009-02-20 19:05:00,1.43975,1.4482,1.43945,1.44355,1286500000.0
2009-02-20 19:10:00,1.4437,1.4448,1.441,1.441,838700000.0
2009-02-20 19:15:00,1.44105,1.4446,1.43845,1.44265,794300000.0
2009-02-20 19:20:00,1.44265,1.44265,1.43925,1.44095,839500000.0
2009-02-20 19:25:00,1.4409,1.44215,1.4404,1.4413,738000000.0
2009-02-20 19:30:00,1.4413,1.4413,1.43505,1.43795,862800000.0
2009-02-20 19:35:00,1.4379,1.44155,1.4374,1.44155,903800000.0
2009-02-20 19:40:00,1.4415,1.44155,1.43825,1.44025,764800000.0
2009-02-20 19:45:00,1.44025,1.4409,1.4373,1.4386,569000000.0
2009-02-20 19:50:00,1.43865,1.4387,1.43765,1.4384,343000000.0
2009-02-20 19:55:00,1.43845,1.4408,1.43835,1.44005,741600000.0
2009-02-20 20:00:00,1.44005,1.4419,1.43865,1.44185,440900000.0
2009-02-20 20:05:00,1.44185,1.44435,1.4406,1.44085,828200000.0
2009-02-20 20:10:00,1.44085,1.44085,1.4392,1.43995,306200000.0
2009-02-20 20:15:00,1.44,1.447,1.4399,1.44625,779200000.0
2009-02-20 20:20:00,1.4462,1.4462,1.44185,1.4442,909500000.0
2009-02-20 20:25:00,1.44425,1.44465,1.4427,1.4435,839800000.0
2009-02-20 20:30:00,1.4433,1.4433,1.44155,1.44265,724500000.0
2009-02-20 20:35:00,1.44265,1.4445,1.44265,1.4439,625800000.0
2009-02-20 20:40:00,1.44395,1.44465,1.44345,1.44355,258000000.0
2009-02-20 20:45:00,1.44355,1.4452,1.4431,1.44315,469200000.0
2009-02-20 20:50:00,1.44315,1.4447,1.4426,1.44445,628800000.0
2009-02-20 20:55:00,1.4447,1.44475,1.44145,1.4415,666400000.0
2009-02-20 21:00:00,1.44145,1.44225,1.44045,1.44085,824000000.0
2009-02-20 21:05:00,1.44085,1.4424,1.44065,1.4414,683800000.0
2009-02-20 21:10:00,1.44145,1.4428,1.4412,1.4427,383400000.0
2009-02-20 21:15:00,1.4427,1.44485,1.4421,1.4442,669200000.0
2009-02-20 21:20:00,1.44415,1.44445,1.44305,1.44405,928800000.0
2009-02-20 21:25:00,1.44405,1.445,1.44355,1.44435,583400000.0
2009-02-20 21:30:00,1.44435,1.4446,1.4432,1.44355,612200000.0
2009-02-20 21:35:00,1.4436,1.44435,1.4433,1.44415,670700000.0
2009-02-20 21:40:00,1.4442,1.44455,1.44375,1.44375,472800000.0
2009-02-20 21:45:00,1.44375,1.44425,1.4435,1.44395,281200000.0
2009-02-20 21:50:00,1.444,1.4448,1.44385,1.4443,281800000.0
2009-02-20 21:55:00,1.44435,1.44435,1.44385,1.44415,214500000.0
2009-02-20 22:00:00,1.4441,1.44545,1.444,1.4449,443800000.0
2009-02-20 22:05:00,1.4449,1.4452,1.44475,1.44495,149000000.0
2009-02-20 22:10:00,1.44495,1.4453,1.44445,1.44455,297600000.0
2009-02-20 22:15:00,1.44455,1.445,1.44445,1.4448,229400000.0
2009-02-20 22:20:00,1.4448,1.44495,1.44425,1.44425,154600000.0
2009-02-20 22:25:00,1.4443,1.4446,1.44405,1.44445,255600000.0
2009-02-20 22:30:00,1.44445,1.44445,1.4432,1.4437,323700000.0
2009-02-20 22:35:00,1.44375,1.44375,1.4415,1.44245,531800000.0
2009-02-20 22:40:00,1.44245,1.44245,1.44185,1.44225,172400000.0
2009-02-20 22:45:00,1.44225,1.44225,1.4418,1.4419,298000000.0
2009-02-20 22:50:00,1.4419,1.4426,1.44175,1.44195,299900000.0
2009-02-20 22:55:00,1.442,1.4427,1.44165,1.4425,502000000.0
2009-02-20 23:00:00,1.4425,1.44345,1.44235,1.44325,449800000.0
2009-02-20 23:05:00,1.44335,1.44345,1.44289,1.44325,176600000.0
2009-02-20 23:10:00,1.44325,1.44445,1.44325,1.44445,314000000.0
2009-02-20 23:15:00,1.44445,1.44455,1.4438,1.4445,242300000.0
2009-02-20 23:20:00,1.44465,1.4447,1.444,1.44465,355400000.0
2009-02-20 23:25:00,1.44465,1.44535,1.44455,1.44475,186800000.0
2009-02-20 23:30:00,1.44475,1.44475,1.4435,1.44355,161400000.0
2009-02-20 23:35:00,1.44355,1.44395,1.44335,1.4435,232000000.0
2009-02-20 23:40:00,1.4436,1.44375,1.44335,1.44355,100400000.0
2009-02-20 23:45:00,1.44355,1.4436,1.4419,1.4423,421800000.0
2009-02-20 23:50:00,1.4423,1.44335,1.442,1.442,387600000.0
2009-02-20 23:55:00,1.4421,1.44345,1.4419,1.443,290800000.0
2009-02-23 00:00:00,1.4397,1.44179,1.43955,1.4406,496800000.0
2009-02-23 00:05:00,1.44055,1.4406,1.4396,1.44015,496800000.0
2009-02-23 00:10:00,1.4402,1.4409,1.4402,1.4403,372600000.0
2009-02-23 00:15:00,1.44045,1.4408,1.4401,1.4405,621000000.0
2009-02-23 00:20:00,1.44055,1.44095,1.44034,1.4407,372600000.0
2009-02-23 00:25:00,1.44058,1.44058,1.4396,1.43979,621000000.0
2009-02-23 00:30:00,1.43978,1.43986,1.43937,1.43985,621000000.0
2009-02-23 00:35:00,1.43975,1.44,1.43963,1.43972,621000000.0
2009-02-23 00:40:00,1.43971,1.43975,1.43907,1.43907,621000000.0
2009-02-23 00:45:00,1.43924,1.43924,1.43852,1.43884,621000000.0
2009-02-23 00:50:00,1.4389,1.4389,1.43749,1.43854,621000000.0
2009-02-23 00:55:00,1.43853,1.43853,1.43747,1.43749,621000000.0
2009-02-23 01:00:00,1.43745,1.43767,1.4364,1.4366,621000000.0
2009-02-23 01:05:00,1.43657,1.43684,1.43649,1.43672,621000000.0
2009-02-23 01:10:00,1.43675,1.4385,1.43675,1.43805,621000000.0
2009-02-23 01:15:00,1.4381,1.43845,1.43777,1.43843,621000000.0
2009-02-23 01:20:00,1.43848,1.44014,1.43848,1.43928,621000000.0
2009-02-23 01:25:00,1.43929,1.43977,1.43911,1.43943,621000000.0
2009-02-23 01:30:00,1.43947,1.43952,1.43943,1.43948,372600000.0
2009-02-23 01:35:00,1.4396,1.43963,1.43823,1.4383,621000000.0
2009-02-23 01:40:00,1.43805,1.43867,1.43705,1.4373,621000000.0
2009-02-23 01:45:00,1.43727,1.4373,1.43652,1.43688,621000000.0
2009-02-23 01:50:00,1.4369,1.43813,1.43668,1.43731,621000000.0
2009-02-23 01:55:00,1.43733,1.43766,1.43699,1.4371,621000000.0
2009-02-23 02:00:00,1.43715,1.43755,1.4363,1.4365,211400000.0
2009-02-23 02:05:00,1.4365,1.43705,1.4365,1.4367,212400000.0
2009-02-23 02:10:00,1.4367,1.43855,1.4367,1.4378,98200000.0
2009-02-23 02:15:00,1.4378,1.43855,1.4376,1.43835,179600000.0
2009-02-23 02:20:00,1.43835,1.4403,1.43835,1.4392,390900000.0
2009-02-23 02:25:00,1.4392,1.43955,1.4391,1.43935,81000000.0
2009-02-23 02:30:00,1.43935,1.4396,1.43911,1.43955,97200000.0
2009-02-23 02:35:00,1.43955,1.43965,1.43825,1.43825,347000000.0
2009-02-23 02:40:00,1.43825,1.43845,1.4368,1.43705,378300000.0
2009-02-23 02:45:00,1.43695,1.4371,1.43645,1.437,278200000.0
2009-02-23 02:50:00,1.4368,1.4381,1.43665,1.43705,212200000.0
2009-02-23 02:55:00,1.4371,1.4375,1.437,1.4371,172300000.0
2009-02-23 03:00:00,1.4371,1.4377,1.437,1.4375,71400000.0
2009-02-23 03:05:00,1.4376,1.43805,1.43715,1.4374,167600000.0
2009-02-23 03:10:00,1.4374,1.43795,1.4373,1.4376,179800000.0
2009-02-23 03:15:00,1.4376,1.4386,1.4375,1.4382,222000000.0
2009-02-23 03:20:00,1.43845,1.4412,1.4382,1.44085,320600000.0
2009-02-23 03:25:00,1.44085,1.4419,1.43995,1.4415,240200000.0
2009-02-23 03:30:00,1.44165,1.44275,1.4413,1.44155,144100000.0
2009-02-23 03:35:00,1.4416,1.44465,1.4414,1.44445,310200000.0
2009-02-23 03:40:00,1.4444,1.4475,1.44415,1.4469,387200000.0
2009-02-23 03:45:00,1.447,1.45045,1.44645,1.45045,542700000.0
2009-02-23 03:50:00,1.45045,1.45135,1.4497,1.4512,707800000.0
2009-02-23 03:55:00,1.4512,1.4534,1.45065,1.451,722800000.0
2009-02-23 04:00:00,1.451,1.45165,1.44975,1.45045,485300000.0
2009-02-23 04:05:00,1.4504,1.4508,1.4491,1.44945,388600000.0
2009-02-23 04:10:00,1.44945,1.4503,1.44945,1.44985,231300000.0
2009-02-23 04:15:00,1.44985,1.4527,1.44985,1.4526,572800000.0
2009-02-23 04:20:00,1.4526,1.455,1.45235,1.4549,650200000.0
2009-02-23 04:25:00,1.4549,1.45495,1.4528,1.45345,624500000.0
2009-02-23 04:30:00,1.4535,1.45435,1.45285,1.4533,626100000.0
2009-02-23 04:35:00,1.4533,1.4538,1.4524,1.45285,813000000.0
2009-02-23 04:40:00,1.45285,1.4535,1.4519,1.4523,800500000.0
2009-02-23 04:45:00,1.45215,1.45275,1.45125,1.452,513400000.0
2009-02-23 04:50:00,1.45205,1.4542,1.45205,1.454,447200000.0
2009-02-23 04:55:00,1.45415,1.45425,1.45385,1.45385,165400000.0
2009-02-23 05:00:00,1.45395,1.45395,1.45255,1.4526,211000000.0
2009-02-23 05:05:00,1.4526,1.45295,1.4516,1.45205,461100000.0
2009-02-23 05:10:00,1.45205,1.45235,1.45145,1.45185,208400000.0
2009-02-23 05:15:00,1.45185,1.4521,1.4514,1.452,471600000.0
2009-02-23 05:20:00,1.45205,1.4526,1.45185,1.45245,504000000.0
2009-02-23 05:25:00,1.4525,1.4525,1.45195,1.4522,158000000.0
2009-02-23 05:30:00,1.45235,1.4533,1.4521,1.4521,252400000.0
2009-02-23 05:35:00,1.4521,1.4525,1.4519,1.45195,263200000.0
2009-02-23 05:40:00,1.4519,1.45235,1.4519,1.45215,115600000.0
2009-02-23 05:45:00,1.45225,1.45275,1.4517,1.4525,440400000.0
2009-02-23 05:50:00,1.4524,1.4525,1.4522,1.45235,53400000.0
2009-02-23 05:55:00,1.4523,1.45255,1.45225,1.45245,52400000.0
2009-02-23 06:00:00,1.4525,1.45265,1.45215,1.45225,196000000.0
2009-02-23 06:05:00,1.45225,1.45335,1.45205,1.4531,196000000.0
2009-02-23 06:10:00,1.45295,1.4532,1.45265,1.453,113800000.0
2009-02-23 06:15:00,1.4531,1.4532,1.45275,1.4529,242000000.0
2009-02-23 06:20:00,1.45285,1.45335,1.45285,1.4533,119600000.0
2009-02-23 06:25:00,1.4534,1.4547,1.4534,1.4541,252000000.0
2009-02-23 06:30:00,1.45405,1.45405,1.4533,1.4535,218800000.0
2009-02-23 06:35:00,1.45355,1.4536,1.45295,1.45315,232200000.0
2009-02-23 06:40:00,1.45315,1.45325,1.45215,1.45225,197600000.0
2009-02-23 06:45:00,1.45245,1.45275,1.45185,1.4527,328800000.0
2009-02-23 06:50:00,1.45275,1.4532,1.4527,1.4532,89600000.0
2009-02-23 06:55:00,1.45315,1.4532,1.45255,1.45275,106400000.0
2009-02-23 07:00:00,1.4527,1.4527,1.4519,1.45255,179100000.0
2009-02-23 07:05:00,1.45255,1.4527,1.45225,1.4525,167200000.0
2009-02-23 07:10:00,1.45225,1.4527,1.45225,1.45255,86000000.0
2009-02-23 07:15:00,1.4525,1.45375,1.4525,1.4528,338500000.0
2009-02-23 07:20:00,1.4528,1.453,1.45005,1.4501,770400000.0
2009-02-23 07:25:00,1.45005,1.45015,1.44755,1.44835,481800000.0
2009-02-23 07:30:00,1.4483,1.45135,1.44805,1.4506,422800000.0
2009-02-23 07:35:00,1.45065,1.45115,1.45065,1.45085,28400000.0
2009-02-23 07:40:00,1.4507,1.4511,1.4504,1.45045,65000000.0
2009-02-23 07:45:00,1.4504,1.4507,1.45035,1.4506,92800000.0
2009-02-23 07:50:00,1.4506,1.45165,1.45055,1.4515,252300000.0
2009-02-23 07:55:00,1.4515,1.4515,1.4511,1.4515,208900000.0
2009-02-23 08:00:00,1.45145,1.45215,1.45145,1.45165,128100000.0
2009-02-23 08:05:00,1.4516,1.4516,1.45075,1.45105,130600000.0
2009-02-23 08:10:00,1.45095,1.45145,1.4505,1.4511,284800000.0
2009-02-23 08:15:00,1.45115,1.45295,1.45085,1.45235,390000000.0
2009-02-23 08:20:00,1.45235,1.45385,1.45185,1.45195,358500000.0
2009-02-23 08:25:00,1.452,1.45355,1.4519,1.4535,230600000.0
2009-02-23 08:30:00,1.45345,1.4547,1.45315,1.4547,213400000.0
2009-02-23 08:35:00,1.4547,1.455,1.4538,1.45395,714600000.0
2009-02-23 08:40:00,1.45395,1.4541,1.45345,1.454,231600000.0
2009-02-23 08:45:00,1.45385,1.45525,1.45385,1.45525,338700000.0
2009-02-23 08:50:00,1.45525,1.45525,1.4545,1.4547,696600000.0
2009-02-23 08:55:00,1.4547,1.45515,1.45405,1.4551,1112500001.0
2009-02-23 09:00:00,1.4551,1.4581,1.4551,1.4574,1222000000.0
2009-02-23 09:05:00,1.4574,1.45815,1.45655,1.4568,1234800000.0
2009-02-23 09:10:00,1.4568,1.45755,1.4564,1.45705,1203199998.0
2009-02-23 09:15:00,1.45705,1.4587,1.45705,1.4583,1134700002.0
2009-02-23 09:20:00,1.4584,1.4598,1.4584,1.4595,1194600000.0
2009-02-23 09:25:00,1.4595,1.4597,1.459,1.45935,1422699999.0
2009-02-23 09:30:00,1.45935,1.45955,1.458,1.45805,2261699983.0
2009-02-23 09:35:00,1.45795,1.45865,1.45755,1.45755,2270399988.0
2009-02-23 09:40:00,1.45755,1.45775,1.45565,1.45645,2399800016.0
2009-02-23 09:45:00,1.45635,1.4576,1.45615,1.45665,1850000006.0
2009-02-23 09:50:00,1.45665,1.4573,1.4562,1.45665,795000000.0
2009-02-23 09:55:00,1.45665,1.45675,1.4558,1.45675,972300000.0
2009-02-23 10:00:00,1.45675,1.45675,1.4541,1.45435,1189000000.0
2009-02-23 10:05:00,1.45425,1.4543,1.45145,1.452,2858999993.0
2009-02-23 10:10:00,1.452,1.45385,1.4516,1.45235,2838500002.0
2009-02-23 10:15:00,1.4524,1.4527,1.45105,1.45155,2590199999.0
2009-02-23 10:20:00,1.45155,1.4526,1.4511,1.45235,2835000002.0
2009-02-23 10:25:00,1.45235,1.4552,1.45235,1.45445,2710800019.0
2009-02-23 10:30:00,1.45445,1.45455,1.45215,1.45335,2893100006.0
2009-02-23 10:35:00,1.45335,1.4542,1.45325,1.4539,1380000000.0
2009-02-23 10:40:00,1.4539,1.45535,1.45375,1.45375,1911299998.0
2009-02-23 10:45:00,1.4538,1.4541,1.45335,1.45405,2540999998.0
2009-02-23 10:50:00,1.4541,1.45445,1.453,1.453,2394800006.0
2009-02-23 10:55:00,1.453,1.453,1.452,1.4526,2062000004.0
2009-02-23 11:00:00,1.4526,1.45315,1.45005,1.4507,2543699992.0
2009-02-23 11:05:00,1.4507,1.45205,1.45055,1.4518,2296700001.0
2009-02-23 11:10:00,1.4518,1.45255,1.4512,1.45255,1362400000.0
2009-02-23 11:15:00,1.45255,1.45385,1.4506,1.45295,3025200003.0
2009-02-23 11:20:00,1.45295,1.4544,1.45275,1.45385,2182299999.0
2009-02-23 11:25:00,1.4539,1.45395,1.45245,1.4533,2128499998.0
2009-02-23 11:30:00,1.4533,1.45425,1.45205,1.454,2347399997.0
2009-02-23 11:35:00,1.454,1.45405,1.45305,1.4531,2229100002.0
2009-02-23 11:40:00,1.45305,1.45495,1.45265,1.45455,2595099994.0
2009-02-23 11:45:00,1.45455,1.45545,1.45445,1.455,2480199995.0
2009-02-23 11:50:00,1.455,1.45505,1.45395,1.45415,1810599997.0
2009-02-23 11:55:00,1.45415,1.45595,1.45395,1.4556,2893850000.0
2009-02-23 12:00:00,1.4556,1.45885,1.4554,1.4587,2550091998.0
2009-02-23 12:05:00,1.4587,1.4626,1.45825,1.4622,3455799999.0
2009-02-23 12:10:00,1.4622,1.46315,1.46115,1.4621,3165479995.0
2009-02-23 12:15:00,1.46185,1.4628,1.4612,1.46205,3848999997.0
2009-02-23 12:20:00,1.46195,1.4624,1.46085,1.4617,3288099991.0
2009-02-23 12:25:00,1.46175,1.46525,1.4615,1.46395,3624999998.0
2009-02-23 12:30:00,1.46395,1.4646,1.4627,1.46425,3429700008.0
2009-02-23 12:35:00,1.46425,1.4646,1.4621,1.46225,3202800001.0
2009-02-23 12:40:00,1.4623,1.46375,1.46205,1.46345,2082600001.0
2009-02-23 12:45:00,1.46345,1.46385,1.4618,1.46195,3045800000.0
2009-02-23 12:50:00,1.46195,1.46225,1.46135,1.46135,2220599980.0
2009-02-23 12:55:00,1.46135,1.46195,1.4607,1.46125,3346999999.0
2009-02-23 13:00:00,1.4613,1.46145,1.4604,1.4606,2433499996.0
2009-02-23 13:05:00,1.4606,1.46065,1.4584,1.4593,2682400001.0
2009-02-23 13:10:00,1.4593,1.46065,1.45915,1.4603,1949800000.0
2009-02-23 13:15:00,1.4603,1.4611,1.4603,1.46075,1568000003.0
2009-02-23 13:20:00,1.4607,1.4617,1.46005,1.46135,1262100000.0
2009-02-23 13:25:00,1.46135,1.4623,1.4608,1.46205,2102119996.0
2009-02-23 13:30:00,1.46205,1.46335,1.46195,1.46285,1694300000.0
2009-02-23 13:35:00,1.46285,1.46595,1.4626,1.4647,2487800000.0
2009-02-23 13:40:00,1.4647,1.46495,1.46385,1.4643,1576099999.0
2009-02-23 13:45:00,1.4643,1.46605,1.4641,1.4657,2094400000.0
2009-02-23 13:50:00,1.4657,1.4657,1.4629,1.4633,2076100001.0
2009-02-23 13:55:00,1.4633,1.46405,1.46255,1.463,1750400000.0
2009-02-23 14:00:00,1.46305,1.4656,1.463,1.46465,2324400001.0
2009-02-23 14:05:00,1.46465,1.4649,1.46345,1.46355,1725600002.0
2009-02-23 14:10:00,1.46355,1.4637,1.46285,1.46355,1409300001.0
2009-02-23 14:15:00,1.46355,1.46395,1.4632,1.46335,754200000.0
2009-02-23 14:20:00,1.46335,1.46405,1.46335,1.46375,477200000.0
2009-02-23 14:25:00,1.46375,1.46385,1.46225,1.4628,2252500004.0
2009-02-23 14:30:00,1.46285,1.4635,1.4617,1.4619,1596200005.0
2009-02-23 14:35:00,1.4619,1.4619,1.46,1.4603,2377100004.0
2009-02-23 14:40:00,1.4603,1.4615,1.4593,1.4613,2815200000.0
2009-02-23 14:45:00,1.4613,1.46245,1.46035,1.46065,2010800000.0
2009-02-23 14:50:00,1.4607,1.4609,1.45545,1.4569,3503599993.0
2009-02-23 14:55:00,1.4569,1.45865,1.4568,1.45815,2439000001.0
2009-02-23 15:00:00,1.4582,1.4586,1.4579,1.4584,2155399999.0
2009-02-23 15:05:00,1.4583,1.4592,1.4583,1.4592,1261400000.0
2009-02-23 15:10:00,1.4592,1.45925,1.4571,1.4575,1945300002.0
2009-02-23 15:15:00,1.45745,1.4603,1.45735,1.46015,1955600000.0
2009-02-23 15:20:00,1.46015,1.46045,1.45865,1.4592,2097200001.0
2009-02-23 15:25:00,1.4592,1.4599,1.45895,1.4592,2348999999.0
2009-02-23 15:30:00,1.45945,1.4596,1.4574,1.45875,2215400002.0
2009-02-23 15:35:00,1.45875,1.4596,1.45765,1.45855,2582300007.0
2009-02-23 15:40:00,1.45865,1.459,1.458,1.4583,2428100000.0
2009-02-23 15:45:00,1.4584,1.46135,1.4584,1.4612,2045400001.0
2009-02-23 15:50:00,1.4612,1.4627,1.46065,1.46125,2555800001.0
2009-02-23 15:55:00,1.46125,1.46265,1.46005,1.46255,2452699997.0
2009-02-23 16:00:00,1.4625,1.46265,1.4607,1.46125,1862000007.0
2009-02-23 16:05:00,1.46135,1.46185,1.46065,1.4607,2862300000.0
2009-02-23 16:10:00,1.46075,1.461,1.46005,1.4601,1729000000.0
2009-02-23 16:15:00,1.4601,1.4608,1.45935,1.4598,2098199994.0
2009-02-23 16:20:00,1.4598,1.4601,1.45725,1.4592,2274400000.0
2009-02-23 16:25:00,1.45915,1.4595,1.4582,1.4586,2260499999.0
2009-02-23 16:30:00,1.45855,1.45905,1.45745,1.45885,2435899999.0
2009-02-23 16:35:00,1.45885,1.4608,1.4585,1.4603,1662800001.0
2009-02-23 16:40:00,1.46035,1.46045,1.4586,1.459,2500300002.0
2009-02-23 16:45:00,1.459,1.45955,1.45815,1.45875,1585500002.0
2009-02-23 16:50:00,1.45865,1.45975,1.45725,1.4573,1903100001.0
2009-02-23 16:55:00,1.4573,1.4583,1.4567,1.4569,2151599998.0
2009-02-23 17:00:00,1.4569,1.4574,1.45515,1.4555,3312300011.0
2009-02-23 17:05:00,1.45545,1.45575,1.45345,1.45475,2978900001.0
2009-02-23 17:10:00,1.45475,1.45565,1.45415,1.45555,2012000003.0
2009-02-23 17:15:00,1.45555,1.4565,1.455,1.45565,3303500005.0
2009-02-23 17:20:00,1.4557,1.45655,1.4555,1.45605,2973100000.0
2009-02-23 17:25:00,1.456,1.4568,1.4553,1.45655,2337700001.0
2009-02-23 17:30:00,1.45655,1.45695,1.45435,1.45535,2977300001.0
2009-02-23 17:35:00,1.4553,1.45535,1.4537,1.45435,3210399999.0
2009-02-23 17:40:00,1.45435,1.4553,1.4532,1.45455,2259300000.0
2009-02-23 17:45:00,1.45455,1.4578,1.45415,1.45705,1326900000.0
2009-02-23 17:50:00,1.457,1.4574,1.45605,1.45735,1634999997.0
2009-02-23 17:55:00,1.4573,1.45775,1.4553,1.4556,1266500000.0
2009-02-23 18:00:00,1.4556,1.4566,1.4553,1.45605,1461200000.0
2009-02-23 18:05:00,1.4561,1.45645,1.455,1.45525,1934299999.0
2009-02-23 18:10:00,1.45525,1.4563,1.455,1.4559,2202999996.0
2009-02-23 18:15:00,1.4559,1.456,1.45515,1.4552,2693500009.0
2009-02-23 18:20:00,1.4552,1.45595,1.4549,1.45555,1802299994.0
2009-02-23 18:25:00,1.45555,1.45665,1.45545,1.45565,1930599998.0
2009-02-23 18:30:00,1.45565,1.45565,1.4526,1.4533,1954500000.0
2009-02-23 18:35:00,1.4533,1.4538,1.4528,1.4535,1156700001.0
2009-02-23 18:40:00,1.4535,1.45425,1.45245,1.453,814800000.0
2009-02-23 18:45:00,1.4529,1.4536,1.45235,1.4536,857300000.0
2009-02-23 18:50:00,1.4536,1.45555,1.4536,1.4546,1461200000.0
2009-02-23 18:55:00,1.4546,1.4555,1.45435,1.4548,1172000000.0
2009-02-23 19:00:00,1.4548,1.4577,1.45465,1.4571,841600000.0
2009-02-23 19:05:00,1.4571,1.45745,1.4557,1.45685,670300000.0
2009-02-23 19:10:00,1.4568,1.4575,1.45655,1.4572,620300000.0
2009-02-23 19:15:00,1.45715,1.4574,1.4557,1.45625,1152300000.0
2009-02-23 19:20:00,1.45625,1.45685,1.45575,1.456,764200000.0
2009-02-23 19:25:00,1.456,1.4561,1.4545,1.4545,414800000.0
2009-02-23 19:30:00,1.45445,1.4546,1.4534,1.4536,487200000.0
2009-02-23 19:35:00,1.4536,1.4539,1.4509,1.4524,694799999.0
2009-02-23 19:40:00,1.4524,1.4525,1.45135,1.452,466100000.0
2009-02-23 19:45:00,1.452,1.45205,1.4507,1.4507,611200000.0
2009-02-23 19:50:00,1.4507,1.4517,1.4507,1.4515,589400000.0
2009-02-23 19:55:00,1.4515,1.45185,1.45105,1.45135,743100000.0
2009-02-23 20:00:00,1.45135,1.4531,1.45115,1.4521,927900000.0
2009-02-23 20:05:00,1.4521,1.45315,1.45205,1.4526,839700000.0
2009-02-23 20:10:00,1.4527,1.45365,1.4526,1.45365,355200000.0
2009-02-23 20:15:00,1.4537,1.45375,1.4516,1.4516,677800000.0
2009-02-23 20:20:00,1.4516,1.4516,1.44995,1.4511,923100000.0
2009-02-23 20:25:00,1.4511,1.4517,1.4511,1.4514,423200000.0
2009-02-23 20:30:00,1.4514,1.4514,1.4507,1.4508,461200000.0
2009-02-23 20:35:00,1.4508,1.45205,1.4508,1.4516,1035000000.0
2009-02-23 20:40:00,1.45155,1.45235,1.45135,1.45195,1184800000.0
2009-02-23 20:45:00,1.45195,1.45225,1.45055,1.45085,938599999.0
2009-02-23 20:50:00,1.4508,1.45085,1.4505,1.4505,606800000.0
2009-02-23 20:55:00,1.4505,1.4507,1.44955,1.4505,428800000.0
2009-02-23 21:00:00,1.4505,1.45075,1.4486,1.44915,623100000.0
2009-02-23 21:05:00,1.44915,1.4495,1.44785,1.44785,500000000.0
2009-02-23 21:10:00,1.44795,1.4482,1.4466,1.4479,737400000.0
2009-02-23 21:15:00,1.4479,1.4505,1.4479,1.4502,622600000.0
2009-02-23 21:20:00,1.45015,1.45015,1.4487,1.44955,736600000.0
2009-02-23 21:25:00,1.4496,1.4512,1.4492,1.4511,821400000.0
2009-02-23 21:30:00,1.4511,1.45125,1.4492,1.4495,884500000.0
2009-02-23 21:35:00,1.44965,1.4507,1.44965,1.4506,537600000.0
2009-02-23 21:40:00,1.45065,1.45065,1.4487,1.44935,696800000.0
2009-02-23 21:45:00,1.44935,1.45005,1.44855,1.44905,893900001.0
2009-02-23 21:50:00,1.44915,1.44955,1.44855,1.4486,611100000.0
2009-02-23 21:55:00,1.4486,1.4488,1.4481,1.4486,563000000.0
2009-02-23 22:00:00,1.4486,1.4486,1.44725,1.4479,465100000.0
2009-02-23 22:05:00,1.44795,1.44935,1.4479,1.4491,416200000.0
2009-02-23 22:10:00,1.4491,1.45,1.44905,1.44935,282800000.0
2009-02-23 22:15:00,1.4494,1.44995,1.4492,1.4498,172900000.0
2009-02-23 22:20:00,1.44975,1.44975,1.44825,1.4486,579800000.0
2009-02-23 22:25:00,1.4486,1.4489,1.4484,1.4486,339600000.0
2009-02-23 22:30:00,1.4486,1.4491,1.4485,1.44885,336900000.0
2009-02-23 22:35:00,1.44875,1.44905,1.44875,1.4488,177200000.0
2009-02-23 22:40:00,1.4489,1.44915,1.4487,1.4487,436800000.0
2009-02-23 22:45:00,1.44875,1.4488,1.4474,1.4482,632400000.0
2009-02-23 22:50:00,1.4482,1.4487,1.44705,1.44775,628200000.0
2009-02-23 22:55:00,1.44775,1.44825,1.44735,1.4481,455700000.0
2009-02-23 23:00:00,1.4481,1.4488,1.4475,1.44755,514000000.0
2009-02-23 23:05:00,1.44755,1.4482,1.44755,1.4481,234600000.0
2009-02-23 23:10:00,1.44815,1.4488,1.44815,1.4487,149599999.0
2009-02-23 23:15:00,1.4486,1.44895,1.4485,1.44855,200400000.0
2009-02-23 23:20:00,1.4486,1.4487,1.44775,1.44775,769700000.0
2009-02-23 23:25:00,1.44775,1.44825,1.44755,1.448,168200000.0
2009-02-23 23:30:00,1.448,1.44825,1.44785,1.44825,308200000.0
2009-02-23 23:35:00,1.4483,1.4483,1.447,1.44735,263400000.0
2009-02-23 23:40:00,1.44735,1.4475,1.44705,1.4473,145600000.0
2009-02-23 23:45:00,1.4474,1.44785,1.4468,1.4468,201400000.0
2009-02-23 23:50:00,1.4468,1.447,1.44625,1.447,171200000.0
2009-02-23 23:55:00,1.447,1.449,1.447,1.4485,287400000.0
2009-02-24 00:00:00,1.4486,1.44895,1.44845,1.4489,148000000.0
2009-02-24 00:05:00,1.44915,1.4499,1.4486,1.4489,196600000.0
2009-02-24 00:10:00,1.4489,1.44895,1.44865,1.44895,90800000.0
2009-02-24 00:15:00,1.4487,1.44905,1.4486,1.4487,108200000.0
2009-02-24 00:20:00,1.4486,1.45,1.4486,1.4494,155600000.0
2009-02-24 00:25:00,1.44925,1.4508,1.44925,1.45025,218100000.0
2009-02-24 00:30:00,1.4503,1.4503,1.4485,1.4485,236100000.0
2009-02-24 00:35:00,1.4485,1.4492,1.44665,1.44785,335100000.0
2009-02-24 00:40:00,1.44735,1.44865,1.44735,1.44845,366800001.0
2009-02-24 00:45:00,1.44865,1.44935,1.4484,1.4489,88600000.0
2009-02-24 00:50:00,1.4489,1.4489,1.44885,1.4489,19000000.0
2009-02-24 00:55:00,1.44885,1.44955,1.4488,1.4495,165600000.0
2009-02-24 01:00:00,1.4494,1.4495,1.4492,1.4494,157000000.0
2009-02-24 01:05:00,1.4493,1.44945,1.44912,1.44912,115000000.0
2009-02-24 01:10:00,1.44916,1.44955,1.44904,1.44945,163400000.0
2009-02-24 01:15:00,1.4494,1.44945,1.44905,1.4491,65200000.0
2009-02-24 01:20:00,1.44915,1.44935,1.44835,1.44845,133500000.0
2009-02-24 01:25:00,1.4486,1.4492,1.44855,1.44895,55600000.0
2009-02-24 01:30:00,1.44895,1.44895,1.44785,1.44785,73000000.0
2009-02-24 01:35:00,1.44785,1.44825,1.44785,1.4482,51400000.0
2009-02-24 01:40:00,1.44825,1.4491,1.44805,1.4491,85600000.0
2009-02-24 01:45:00,1.449,1.4492,1.4485,1.449,90400000.0
2009-02-24 01:50:00,1.449,1.449,1.44725,1.4474,346100000.0
2009-02-24 01:55:00,1.4474,1.4478,1.44495,1.44525,353500000.0
2009-02-24 02:00:00,1.44525,1.44665,1.4449,1.4463,344400000.0
2009-02-24 02:05:00,1.44645,1.44765,1.4454,1.44565,580800000.0
2009-02-24 02:10:00,1.4459,1.4464,1.4451,1.4462,481500000.0
2009-02-24 02:15:00,1.4462,1.4465,1.44525,1.4457,479900000.0
2009-02-24 02:20:00,1.4458,1.44595,1.44525,1.4454,327800000.0
2009-02-24 02:25:00,1.4454,1.44565,1.4453,1.44555,109400000.0
2009-02-24 02:30:00,1.44555,1.4472,1.4455,1.44715,196400000.0
2009-02-24 02:35:00,1.44715,1.44745,1.4464,1.4471,216200000.0
2009-02-24 02:40:00,1.44715,1.4474,1.4468,1.4469,89200000.0
2009-02-24 02:45:00,1.44695,1.44695,1.44645,1.44655,344799999.0
2009-02-24 02:50:00,1.4466,1.44835,1.4465,1.44705,302600000.0
2009-02-24 02:55:00,1.44705,1.44885,1.447,1.4488,313500000.0
2009-02-24 03:00:00,1.4488,1.4488,1.4478,1.44815,319600000.0
2009-02-24 03:05:00,1.44815,1.44995,1.44815,1.44975,463700000.0
2009-02-24 03:10:00,1.44975,1.45325,1.44955,1.45325,394399999.0
2009-02-24 03:15:00,1.45305,1.45325,1.4515,1.4515,390600000.0
2009-02-24 03:20:00,1.4516,1.4544,1.45155,1.4535,389700000.0
2009-02-24 03:25:00,1.4535,1.4549,1.4525,1.45425,261700000.0
2009-02-24 03:30:00,1.45425,1.45475,1.4538,1.45395,224200000.0
2009-02-24 03:35:00,1.45395,1.45445,1.45365,1.4544,169400000.0
2009-02-24 03:40:00,1.4545,1.4551,1.45445,1.45505,267000000.0
2009-02-24 03:45:00,1.455,1.45625,1.455,1.4558,198000000.0
2009-02-24 03:50:00,1.45575,1.45575,1.4548,1.45535,82400000.0
2009-02-24 03:55:00,1.45535,1.45615,1.4551,1.4551,345300000.0
2009-02-24 04:00:00,1.455,1.4551,1.45395,1.4544,352400000.0
2009-02-24 04:05:00,1.45445,1.455,1.4542,1.4546,266000000.0
2009-02-24 04:10:00,1.45495,1.455,1.45365,1.45425,463700000.0
2009-02-24 04:15:00,1.45425,1.4549,1.4542,1.4546,148600000.0
2009-02-24 04:20:00,1.45455,1.4547,1.45435,1.4546,81000000.0
2009-02-24 04:25:00,1.45465,1.4547,1.4543,1.4547,45400000.0
2009-02-24 04:30:00,1.4546,1.45485,1.4539,1.4539,434200000.0
2009-02-24 04:35:00,1.45385,1.4541,1.4538,1.45385,52000000.0
2009-02-24 04:40:00,1.4539,1.45395,1.45365,1.4539,71600000.0
2009-02-24 04:45:00,1.45395,1.45405,1.4525,1.4527,160800000.0
2009-02-24 04:50:00,1.45265,1.45295,1.4518,1.45285,268800000.0
2009-02-24 04:55:00,1.4528,1.454,1.4524,1.4529,395400000.0
2009-02-24 05:00:00,1.4529,1.45415,1.4528,1.4541,404200000.0
2009-02-24 05:05:00,1.45415,1.45485,1.45375,1.45445,391800000.0
2009-02-24 05:10:00,1.45445,1.4563,1.4542,1.45515,380100000.0
2009-02-24 05:15:00,1.45515,1.45565,1.4544,1.4553,256800000.0
2009-02-24 05:20:00,1.45535,1.45615,1.45525,1.4555,335200000.0
2009-02-24 05:25:00,1.45555,1.45635,1.45555,1.45595,221100000.0
2009-02-24 05:30:00,1.4561,1.4565,1.45565,1.45585,271900000.0
2009-02-24 05:35:00,1.4559,1.45595,1.45475,1.45495,295800000.0
2009-02-24 05:40:00,1.45505,1.45505,1.4546,1.4548,324000000.0
2009-02-24 05:45:00,1.4548,1.4553,1.45475,1.45525,105700000.0
2009-02-24 05:50:00,1.4552,1.45645,1.4552,1.45525,312500000.0
2009-02-24 05:55:00,1.4552,1.45575,1.4549,1.4552,355600000.0
2009-02-24 06:00:00,1.4552,1.45605,1.4552,1.4555,530900000.0
2009-02-24 06:05:00,1.4555,1.45615,1.4554,1.4554,175000000.0
2009-02-24 06:10:00,1.45555,1.45625,1.45555,1.45615,152800000.0
2009-02-24 06:15:00,1.45615,1.4575,1.4561,1.4567,330400000.0
2009-02-24 06:20:00,1.4567,1.45775,1.4567,1.45725,278200000.0
2009-02-24 06:25:00,1.4573,1.4574,1.45675,1.4573,203800000.0
2009-02-24 06:30:00,1.4573,1.4574,1.45675,1.4569,154600000.0
2009-02-24 06:35:00,1.45695,1.45705,1.4556,1.4556,389900000.0
2009-02-24 06:40:00,1.45555,1.4556,1.455,1.4552,141800000.0
2009-02-24 06:45:00,1.4551,1.45525,1.4545,1.45455,348799999.0
2009-02-24 06:50:00,1.4545,1.4548,1.45395,1.4547,187600000.0
2009-02-24 06:55:00,1.4546,1.45575,1.4546,1.4557,190800000.0
2009-02-24 07:00:00,1.45565,1.45575,1.45485,1.4554,290800000.0
2009-02-24 07:05:00,1.45555,1.4575,1.45535,1.4568,348800000.0
2009-02-24 07:10:00,1.4567,1.4576,1.4567,1.45745,65400000.0
2009-02-24 07:15:00,1.4574,1.45745,1.4566,1.4566,129800000.0
2009-02-24 07:20:00,1.4566,1.45685,1.45605,1.4566,204600000.0
2009-02-24 07:25:00,1.45665,1.4571,1.45655,1.45675,253800000.0
2009-02-24 07:30:00,1.4569,1.45715,1.45615,1.4563,163000000.0
2009-02-24 07:35:00,1.4563,1.45655,1.4562,1.4564,161400000.0
2009-02-24 07:40:00,1.45655,1.45715,1.4561,1.457,177800000.0
2009-02-24 07:45:00,1.457,1.45765,1.4565,1.4565,262900000.0
2009-02-24 07:50:00,1.4565,1.45685,1.45625,1.45645,168900000.0
2009-02-24 07:55:00,1.4564,1.45665,1.45625,1.45625,104000000.0
2009-02-24 08:00:00,1.45635,1.4568,1.45615,1.45635,219000000.0
2009-02-24 08:05:00,1.4564,1.45655,1.45485,1.4559,333100000.0
2009-02-24 08:10:00,1.4559,1.4561,1.45445,1.4548,459500000.0
2009-02-24 08:15:00,1.45475,1.4552,1.4544,1.45515,311600000.0
2009-02-24 08:20:00,1.45515,1.45525,1.4549,1.45515,141400000.0
2009-02-24 08:25:00,1.45515,1.4566,1.45495,1.4565,178900000.0
2009-02-24 08:30:00,1.4565,1.45695,1.4548,1.45495,575000000.0
2009-02-24 08:35:00,1.45495,1.45495,1.45335,1.4534,482400000.0
2009-02-24 08:40:00,1.4534,1.45425,1.45255,1.45355,614100000.0
2009-02-24 08:45:00,1.4536,1.4541,1.45255,1.45255,136800000.0
2009-02-24 08:50:00,1.45255,1.4533,1.4522,1.4523,329300000.0
2009-02-24 08:55:00,1.45235,1.4525,1.4484,1.4484,915800000.0
2009-02-24 09:00:00,1.4484,1.4493,1.44715,1.4487,836200000.0
2009-02-24 09:05:00,1.4487,1.4497,1.44795,1.44935,672200000.0
2009-02-24 09:10:00,1.44935,1.4532,1.44935,1.4529,1054499997.0
2009-02-24 09:15:00,1.4528,1.4534,1.4519,1.4534,1513300001.0
2009-02-24 09:20:00,1.4532,1.45355,1.45205,1.4534,1379100001.0
2009-02-24 09:25:00,1.4534,1.4539,1.45315,1.4534,988299999.0
2009-02-24 09:30:00,1.4534,1.45375,1.45215,1.4524,1346499997.0
2009-02-24 09:35:00,1.45235,1.4541,1.45235,1.4535,1207900001.0
2009-02-24 09:40:00,1.4535,1.45435,1.4533,1.45355,1436099999.0
2009-02-24 09:45:00,1.45355,1.45375,1.4516,1.45165,1457800000.0
2009-02-24 09:50:00,1.45165,1.45265,1.4513,1.4526,1405500000.0
2009-02-24 09:55:00,1.4526,1.45285,1.4525,1.4526,745600000.0
2009-02-24 10:00:00,1.45255,1.4554,1.45245,1.4549,1986500000.0
2009-02-24 10:05:00,1.45485,1.45555,1.45365,1.45465,2034299999.0
2009-02-24 10:10:00,1.4547,1.45505,1.4528,1.45315,1773499996.0
2009-02-24 10:15:00,1.45315,1.45315,1.4497,1.4497,2205999997.0
2009-02-24 10:20:00,1.44975,1.45075,1.4497,1.44975,2270900000.0
2009-02-24 10:25:00,1.44975,1.45025,1.44935,1.45015,1838800000.0
2009-02-24 10:30:00,1.45015,1.45165,1.4497,1.45115,1821300000.0
2009-02-24 10:35:00,1.45115,1.4528,1.45075,1.45225,2207600000.0
2009-02-24 10:40:00,1.4523,1.4529,1.4505,1.45065,2032200000.0
2009-02-24 10:45:00,1.4508,1.4514,1.4496,1.4496,1677300000.0
2009-02-24 10:50:00,1.4496,1.4508,1.4491,1.4497,2100100000.0
2009-02-24 10:55:00,1.44975,1.4516,1.4495,1.451,1741400000.0
2009-02-24 11:00:00,1.45105,1.45305,1.4499,1.45185,2204699999.0
2009-02-24 11:05:00,1.45185,1.45215,1.4507,1.45195,1963100001.0
2009-02-24 11:10:00,1.45195,1.45205,1.4511,1.45205,2275899996.0
2009-02-24 11:15:00,1.45205,1.4538,1.45185,1.45315,3035699992.0
2009-02-24 11:20:00,1.45315,1.45325,1.45205,1.45255,3131000000.0
2009-02-24 11:25:00,1.45255,1.45255,1.44835,1.44865,4321300000.0
2009-02-24 11:30:00,1.44865,1.44865,1.447,1.44815,4044400003.0
2009-02-24 11:35:00,1.44805,1.4495,1.4477,1.4489,3496099994.0
2009-02-24 11:40:00,1.4489,1.4517,1.44825,1.4512,2993796001.0
2009-02-24 11:45:00,1.45115,1.4529,1.4495,1.4506,3053999996.0
2009-02-24 11:50:00,1.45075,1.45205,1.4496,1.45105,2257300002.0
2009-02-24 11:55:00,1.45115,1.45195,1.4494,1.4494,3515400005.0
2009-02-24 12:00:00,1.44935,1.4516,1.44915,1.45085,3252500001.0
2009-02-24 12:05:00,1.45115,1.45175,1.45095,1.45145,1533600002.0
2009-02-24 12:10:00,1.45145,1.45355,1.45135,1.45205,2062900000.0
2009-02-24 12:15:00,1.4521,1.45255,1.45105,1.4511,1565900000.0
2009-02-24 12:20:00,1.4511,1.45195,1.4511,1.4513,837900000.0
2009-02-24 12:25:00,1.45125,1.4523,1.4506,1.4523,1158600001.0
2009-02-24 12:30:00,1.45235,1.45235,1.45145,1.45165,1061100001.0
2009-02-24 12:35:00,1.4517,1.4521,1.4507,1.4519,2278200003.0
2009-02-24 12:40:00,1.4521,1.45405,1.45205,1.45275,2182100003.0
2009-02-24 12:45:00,1.45275,1.45465,1.45275,1.45375,1619600000.0
2009-02-24 12:50:00,1.45375,1.45385,1.4524,1.4536,2065300004.0
2009-02-24 12:55:00,1.4536,1.45505,1.45285,1.45465,2782699996.0
2009-02-24 13:00:00,1.45465,1.45735,1.45465,1.45725,2036000001.0
2009-02-24 13:05:00,1.4573,1.4579,1.4554,1.45555,2411499999.0
2009-02-24 13:10:00,1.4556,1.4571,1.45405,1.4542,2775799995.0
2009-02-24 13:15:00,1.45425,1.45495,1.454,1.4543,941600000.0
2009-02-24 13:20:00,1.4543,1.4548,1.45405,1.45405,477400000.0
2009-02-24 13:25:00,1.45405,1.45465,1.45385,1.45445,530100000.0
2009-02-24 13:30:00,1.45445,1.45445,1.4527,1.4534,1100400000.0
2009-02-24 13:35:00,1.4534,1.45435,1.45315,1.4536,1129900000.0
2009-02-24 13:40:00,1.4536,1.4538,1.4524,1.4538,1100500000.0
2009-02-24 13:45:00,1.4538,1.454,1.4529,1.45305,1544099997.0
2009-02-24 13:50:00,1.45305,1.4536,1.4522,1.4533,1363699997.0
2009-02-24 13:55:00,1.4533,1.4533,1.4521,1.4521,562800000.0
2009-02-24 14:00:00,1.4521,1.4525,1.45195,1.45245,1516100001.0
2009-02-24 14:05:00,1.45245,1.45275,1.4521,1.4526,782100000.0
2009-02-24 14:10:00,1.4528,1.45435,1.4526,1.45415,1778800000.0
2009-02-24 14:15:00,1.45415,1.4544,1.4529,1.454,1153100000.0
2009-02-24 14:20:00,1.454,1.45565,1.45345,1.45525,2809700001.0
2009-02-24 14:25:00,1.4554,1.45625,1.4542,1.4555,3045500000.0
2009-02-24 14:30:00,1.45555,1.45565,1.45295,1.45335,2427500000.0
2009-02-24 14:35:00,1.45335,1.45375,1.4525,1.4536,2392800002.0
2009-02-24 14:40:00,1.4536,1.45405,1.45255,1.45285,2380299999.0
2009-02-24 14:45:00,1.45285,1.45285,1.4518,1.45205,2411000000.0
2009-02-24 14:50:00,1.45205,1.45215,1.45155,1.45165,1545999999.0
2009-02-24 14:55:00,1.4516,1.4518,1.45105,1.4515,1820600000.0
2009-02-24 15:00:00,1.45155,1.45315,1.451,1.45195,1381900000.0
2009-02-24 15:05:00,1.45195,1.45215,1.4513,1.4514,2389600004.0
2009-02-24 15:10:00,1.4514,1.4515,1.44995,1.4507,1457600002.0
2009-02-24 15:15:00,1.45075,1.4515,1.4504,1.45125,979500002.0
2009-02-24 15:20:00,1.45125,1.4514,1.4501,1.4501,1530200000.0
2009-02-24 15:25:00,1.4501,1.45025,1.4492,1.44965,1462800001.0
2009-02-24 15:30:00,1.44965,1.45,1.44835,1.44845,1351900000.0
2009-02-24 15:35:00,1.44845,1.4497,1.4483,1.4494,1921900002.0
2009-02-24 15:40:00,1.4494,1.4497,1.44855,1.4488,1783800000.0
2009-02-24 15:45:00,1.4488,1.4489,1.4471,1.4481,1429400000.0
2009-02-24 15:50:00,1.4481,1.44815,1.44525,1.44715,1858400001.0
2009-02-24 15:55:00,1.4471,1.44775,1.44665,1.44715,1734500001.0
2009-02-24 16:00:00,1.44715,1.44965,1.4466,1.44955,1478900000.0
2009-02-24 16:05:00,1.4495,1.45075,1.44915,1.44925,2644499999.0
2009-02-24 16:10:00,1.44925,1.4498,1.4483,1.4494,1950199999.0
2009-02-24 16:15:00,1.44945,1.45035,1.4491,1.44955,2423900001.0
2009-02-24 16:20:00,1.44955,1.4503,1.446,1.44715,2179100000.0
2009-02-24 16:25:00,1.44715,1.4472,1.4439,1.4442,2744999999.0
2009-02-24 16:30:00,1.4442,1.44425,1.44115,1.44195,1583945805.0
2009-02-24 16:35:00,1.442,1.44425,1.442,1.4435,1207200000.0
2009-02-24 16:40:00,1.4434,1.4438,1.4425,1.4432,2332900000.0
2009-02-24 16:45:00,1.44325,1.4439,1.44285,1.4435,2124899999.0
2009-02-24 16:50:00,1.4434,1.4435,1.44265,1.4433,1414600001.0
2009-02-24 16:55:00,1.44325,1.44345,1.44175,1.44215,1475999997.0
2009-02-24 17:00:00,1.4422,1.44325,1.4407,1.4413,1775699998.0
2009-02-24 17:05:00,1.4415,1.4417,1.4397,1.43995,1327999999.0
2009-02-24 17:10:00,1.43985,1.44115,1.4397,1.4401,1782586949.0
2009-02-24 17:15:00,1.4403,1.44035,1.4375,1.4388,1562300000.0
2009-02-24 17:20:00,1.4388,1.43895,1.4377,1.4385,1796800000.0
2009-02-24 17:25:00,1.4385,1.44085,1.43775,1.44085,1518100000.0
2009-02-24 17:30:00,1.44085,1.442,1.4402,1.44145,1561786949.0
2009-02-24 17:35:00,1.4414,1.44165,1.43995,1.4407,1437800000.0
2009-02-24 17:40:00,1.44075,1.44115,1.4394,1.44065,2032299999.0
2009-02-24 17:45:00,1.44055,1.4451,1.44055,1.4451,2849160846.0
2009-02-24 17:50:00,1.44505,1.44525,1.44335,1.44365,2306380005.0
2009-02-24 17:55:00,1.4436,1.4439,1.44185,1.44215,3411886951.0
2009-02-24 18:00:00,1.44215,1.44265,1.44155,1.4424,2614899999.0
2009-02-24 18:05:00,1.4424,1.4431,1.44135,1.4416,2320500000.0
2009-02-24 18:10:00,1.4416,1.442,1.44035,1.4412,2709300000.0
2009-02-24 18:15:00,1.44115,1.4421,1.4409,1.44145,2869399999.0
2009-02-24 18:20:00,1.4416,1.44375,1.4412,1.4437,1929500000.0
2009-02-24 18:25:00,1.4437,1.445,1.44305,1.44385,1425800001.0
2009-02-24 18:30:00,1.44375,1.444,1.44235,1.4428,2156000002.0
2009-02-24 18:35:00,1.4429,1.4434,1.44225,1.4423,1915800000.0
2009-02-24 18:40:00,1.44235,1.44355,1.4423,1.4434,1307300000.0
2009-02-24 18:45:00,1.44345,1.4435,1.4403,1.44035,1202500000.0
2009-02-24 18:50:00,1.44035,1.4426,1.44035,1.44225,1014200000.0
2009-02-24 18:55:00,1.4422,1.44235,1.4402,1.4405,936900000.0
2009-02-24 19:00:00,1.4406,1.44165,1.44045,1.4415,775100000.0
2009-02-24 19:05:00,1.4417,1.4419,1.4401,1.44015,1052100000.0
2009-02-24 19:10:00,1.44015,1.44015,1.4384,1.4388,882000000.0
2009-02-24 19:15:00,1.4389,1.44005,1.4378,1.43945,648300000.0
2009-02-24 19:20:00,1.43935,1.44,1.4393,1.43945,1000900000.0
2009-02-24 19:25:00,1.43945,1.4401,1.43945,1.4397,679800000.0
2009-02-24 19:30:00,1.43975,1.4404,1.43935,1.4404,417900000.0
2009-02-24 19:35:00,1.44035,1.44185,1.44,1.44115,688800000.0
2009-02-24 19:40:00,1.44115,1.44195,1.44105,1.44185,523900000.0
2009-02-24 19:45:00,1.44185,1.44235,1.44155,1.44165,500300000.0
2009-02-24 19:50:00,1.44175,1.44175,1.43995,1.44,608160849.0
2009-02-24 19:55:00,1.44,1.4406,1.4399,1.43995,654886949.0
2009-02-24 20:00:00,1.43995,1.4402,1.43905,1.43975,495400000.0
2009-02-24 20:05:00,1.4398,1.4405,1.43965,1.4399,315200000.0
2009-02-24 20:10:00,1.4399,1.4405,1.43975,1.43995,411200000.0
2009-02-24 20:15:00,1.43995,1.43995,1.43955,1.43975,400000000.0
2009-02-24 20:20:00,1.43975,1.44155,1.43975,1.44155,652200000.0
2009-02-24 20:25:00,1.44175,1.44375,1.4411,1.44325,992100000.0
2009-02-24 20:30:00,1.44325,1.4457,1.4431,1.44445,820800001.0
2009-02-24 20:35:00,1.44445,1.4458,1.4441,1.44575,810600000.0
2009-02-24 20:40:00,1.44575,1.4471,1.44485,1.44575,1042400000.0
2009-02-24 20:45:00,1.4458,1.4466,1.44385,1.4446,620100000.0
2009-02-24 20:50:00,1.4446,1.44775,1.44445,1.44745,939486949.0
2009-02-24 20:55:00,1.4476,1.44895,1.44715,1.448,1089350000.0
2009-02-24 21:00:00,1.44805,1.4496,1.4473,1.44955,866200000.0
2009-02-24 21:05:00,1.4498,1.44985,1.44825,1.44865,894486949.0
2009-02-24 21:10:00,1.44865,1.4492,1.44815,1.4483,616200000.0
2009-02-24 21:15:00,1.44835,1.4504,1.44825,1.4502,828200000.0
2009-02-24 21:20:00,1.45025,1.4509,1.4496,1.4509,786900000.0
2009-02-24 21:25:00,1.45085,1.45125,1.45025,1.4506,816600000.0
2009-02-24 21:30:00,1.4506,1.4509,1.4496,1.45,573700000.0
2009-02-24 21:35:00,1.45,1.4513,1.4497,1.4511,622400000.0
2009-02-24 21:40:00,1.4511,1.45115,1.44955,1.45,787300000.0
2009-02-24 21:45:00,1.45005,1.4502,1.4485,1.449,641600000.0
2009-02-24 21:50:00,1.449,1.44925,1.44885,1.4491,479000000.0
2009-02-24 21:55:00,1.4491,1.45015,1.449,1.44905,490000000.0
2009-02-24 22:00:00,1.44905,1.44905,1.4479,1.44825,572200000.0
2009-02-24 22:05:00,1.4483,1.44925,1.4474,1.44925,462600000.0
2009-02-24 22:10:00,1.44915,1.4494,1.4486,1.4491,359300000.0
2009-02-24 22:15:00,1.4491,1.4494,1.44895,1.4492,414200000.0
2009-02-24 22:20:00,1.4492,1.4497,1.4492,1.44945,965300000.0
2009-02-24 22:25:00,1.4494,1.4497,1.44745,1.4476,817700000.0
2009-02-24 22:30:00,1.44755,1.4476,1.447,1.4472,789500000.0
2009-02-24 22:35:00,1.4473,1.44805,1.4473,1.448,553300000.0
2009-02-24 22:40:00,1.44805,1.4486,1.44795,1.44835,274400000.0
2009-02-24 22:45:00,1.4484,1.44865,1.44835,1.4484,335400000.0
2009-02-24 22:50:00,1.4484,1.449,1.4484,1.44875,230200000.0
2009-02-24 22:55:00,1.44875,1.4491,1.44845,1.4485,252700001.0
2009-02-24 23:00:00,1.44855,1.44865,1.448,1.44845,446900000.0
2009-02-24 23:05:00,1.4485,1.44855,1.4472,1.44725,186600000.0
2009-02-24 23:10:00,1.4472,1.44755,1.44715,1.4475,254500000.0
2009-02-24 23:15:00,1.44755,1.44775,1.44705,1.44705,200600000.0
2009-02-24 23:20:00,1.44725,1.44765,1.44699,1.4474,126000000.0
2009-02-24 23:25:00,1.4473,1.44775,1.4473,1.4475,44600000.0
2009-02-24 23:30:00,1.4475,1.4475,1.44725,1.4473,118600000.0
2009-02-24 23:35:00,1.44735,1.44755,1.44712,1.44745,205400000.0
2009-02-24 23:40:00,1.44745,1.44775,1.44745,1.4476,70600000.0
2009-02-24 23:45:00,1.4475,1.4477,1.44745,1.4475,49200000.0
2009-02-24 23:50:00,1.4475,1.4478,1.44745,1.4476,92200000.0
2009-02-24 23:55:00,1.44765,1.44815,1.4476,1.4479,81200000.0
2009-02-25 00:00:00,1.44795,1.4482,1.4479,1.44805,105200000.0
2009-02-25 00:05:00,1.448,1.448,1.44735,1.4477,228000000.0
2009-02-25 00:10:00,1.44755,1.44855,1.4474,1.44825,206600000.0
2009-02-25 00:15:00,1.44825,1.4488,1.44815,1.4488,173000000.0
2009-02-25 00:20:00,1.4488,1.45203,1.4488,1.4504,275600000.0
2009-02-25 00:25:00,1.4504,1.45075,1.45005,1.45055,258200000.0
2009-02-25 00:30:00,1.45055,1.4515,1.45035,1.45035,363286949.0
2009-02-25 00:35:00,1.45035,1.4509,1.4501,1.45015,212600000.0
2009-02-25 00:40:00,1.45015,1.4503,1.44955,1.45015,57000000.0
2009-02-25 00:45:00,1.45035,1.45035,1.45,1.45025,41400000.0
2009-02-25 00:50:00,1.4501,1.45235,1.4501,1.45205,252800000.0
2009-02-25 00:55:00,1.45205,1.45255,1.452,1.45235,135400000.0
2009-02-25 01:00:00,1.45235,1.45255,1.45207,1.4524,96600000.0
2009-02-25 01:05:00,1.45235,1.4524,1.45195,1.45205,98400000.0
2009-02-25 01:10:00,1.452,1.4521,1.45173,1.45178,230000000.0
2009-02-25 01:15:00,1.45178,1.4521,1.45174,1.4521,55200000.0
2009-02-25 01:20:00,1.4521,1.45265,1.452,1.45215,219600000.0
2009-02-25 01:25:00,1.45215,1.45245,1.45208,1.45245,62600000.0
2009-02-25 01:30:00,1.45245,1.4535,1.4524,1.45295,337200000.0
2009-02-25 01:35:00,1.45295,1.4532,1.4527,1.4528,260000000.0
2009-02-25 01:40:00,1.4528,1.4528,1.45135,1.45155,479200000.0
2009-02-25 01:45:00,1.45155,1.4516,1.4513,1.45135,176400000.0
2009-02-25 01:50:00,1.4513,1.45165,1.4513,1.45165,96400000.0
2009-02-25 01:55:00,1.4516,1.453,1.4515,1.4523,122200000.0
2009-02-25 02:00:00,1.4521,1.4525,1.4506,1.4506,244300000.0
2009-02-25 02:05:00,1.4506,1.45115,1.45055,1.45115,97200000.0
2009-02-25 02:10:00,1.45115,1.4513,1.45065,1.4509,159486949.0
2009-02-25 02:15:00,1.4509,1.451,1.45065,1.45065,62000000.0
2009-02-25 02:20:00,1.45065,1.4512,1.4506,1.45105,120200000.0
2009-02-25 02:25:00,1.45105,1.4514,1.4507,1.4514,162400000.0
2009-02-25 02:30:00,1.45145,1.45245,1.4514,1.45245,221200000.0
2009-02-25 02:35:00,1.45255,1.4527,1.45215,1.45235,136000000.0
2009-02-25 02:40:00,1.45235,1.4536,1.4522,1.4535,130000000.0
2009-02-25 02:45:00,1.45355,1.4542,1.4535,1.454,328200000.0
2009-02-25 02:50:00,1.454,1.454,1.45215,1.4535,400700000.0
2009-02-25 02:55:00,1.45355,1.4539,1.452,1.45215,137800000.0
2009-02-25 03:00:00,1.45215,1.45245,1.45175,1.4521,77800000.0
2009-02-25 03:05:00,1.4523,1.4532,1.45185,1.4532,254700000.0
2009-02-25 03:10:00,1.4532,1.4536,1.453,1.4532,192000000.0
2009-02-25 03:15:00,1.45315,1.4533,1.4526,1.45275,104800000.0
2009-02-25 03:20:00,1.4527,1.4527,1.45145,1.45225,381200000.0
2009-02-25 03:25:00,1.4522,1.4524,1.4516,1.45225,202500000.0
2009-02-25 03:30:00,1.4523,1.45425,1.4523,1.45365,279073898.0
2009-02-25 03:35:00,1.4537,1.45415,1.45205,1.45285,271400000.0
2009-02-25 03:40:00,1.4531,1.45365,1.4526,1.45355,190800000.0
2009-02-25 03:45:00,1.45355,1.45355,1.4516,1.4521,353300000.0
2009-02-25 03:50:00,1.4521,1.4529,1.45205,1.45255,92800000.0
2009-02-25 03:55:00,1.45255,1.4526,1.45195,1.452,98000000.0
2009-02-25 04:00:00,1.45205,1.45285,1.452,1.45255,147000000.0
2009-02-25 04:05:00,1.4525,1.45285,1.45235,1.4528,187400000.0
2009-02-25 04:10:00,1.45275,1.45305,1.45275,1.453,87600000.0
2009-02-25 04:15:00,1.453,1.4531,1.4528,1.4528,67000000.0
2009-02-25 04:20:00,1.4529,1.45345,1.45265,1.4529,263800000.0
2009-02-25 04:25:00,1.45335,1.4541,1.45275,1.4534,192300000.0
2009-02-25 04:30:00,1.4534,1.4534,1.4531,1.4532,54800000.0
2009-02-25 04:35:00,1.4533,1.45355,1.45265,1.4533,302000000.0
2009-02-25 04:40:00,1.4533,1.4539,1.453,1.45365,194400000.0
2009-02-25 04:45:00,1.45365,1.4547,1.4534,1.45415,467200000.0
2009-02-25 04:50:00,1.45415,1.45425,1.4538,1.45415,184000000.0
2009-02-25 04:55:00,1.45405,1.45535,1.454,1.4551,365400000.0
2009-02-25 05:00:00,1.4552,1.4558,1.4548,1.455,514800000.0
2009-02-25 05:05:00,1.45505,1.45515,1.45455,1.4546,340400000.0
2009-02-25 05:10:00,1.4546,1.4548,1.4522,1.453,692000000.0
2009-02-25 05:15:00,1.45305,1.45455,1.45305,1.45445,335800000.0
2009-02-25 05:20:00,1.45445,1.4545,1.45265,1.4531,201600000.0
2009-02-25 05:25:00,1.45325,1.45405,1.45325,1.4536,182200000.0
2009-02-25 05:30:00,1.4536,1.4546,1.4531,1.4537,217600000.0
2009-02-25 05:35:00,1.4539,1.45405,1.45315,1.4539,158700000.0
2009-02-25 05:40:00,1.45385,1.454,1.4535,1.4536,242000000.0
2009-02-25 05:45:00,1.4536,1.4536,1.45245,1.45255,531500000.0
2009-02-25 05:50:00,1.4526,1.45295,1.4524,1.45245,196800000.0
2009-02-25 05:55:00,1.45245,1.45255,1.45045,1.4506,709400000.0
2009-02-25 06:00:00,1.45055,1.451,1.4499,1.4505,769726909.0
2009-02-25 06:05:00,1.4505,1.4509,1.45005,1.45015,383412376.0
2009-02-25 06:10:00,1.45015,1.4509,1.45015,1.45065,369300000.0
2009-02-25 06:15:00,1.45065,1.4509,1.45005,1.45065,209400000.0
2009-02-25 06:20:00,1.4507,1.451,1.45055,1.4509,230600000.0
2009-02-25 06:25:00,1.4509,1.4515,1.4506,1.4515,251000000.0
2009-02-25 06:30:00,1.45155,1.4522,1.4514,1.4516,624022592.0
2009-02-25 06:35:00,1.4516,1.45245,1.4516,1.4524,360781728.0
2009-02-25 06:40:00,1.45245,1.45315,1.4522,1.45225,379040864.0
2009-02-25 06:45:00,1.45225,1.45275,1.45195,1.452,328800000.0
2009-02-25 06:50:00,1.45205,1.4546,1.45205,1.4544,510700000.0
2009-02-25 06:55:00,1.45445,1.455,1.4535,1.4536,453000000.0
2009-02-25 07:00:00,1.45365,1.45405,1.45225,1.45225,546120432.0
2009-02-25 07:05:00,1.45235,1.45385,1.45235,1.4531,382200000.0
2009-02-25 07:10:00,1.45315,1.454,1.45315,1.45365,187200000.0
2009-02-25 07:15:00,1.45355,1.45355,1.45195,1.452,197200000.0
2009-02-25 07:20:00,1.45195,1.45215,1.45165,1.45195,101500000.0
2009-02-25 07:25:00,1.45195,1.4531,1.45195,1.4526,267400000.0
2009-02-25 07:30:00,1.4526,1.45285,1.45225,1.4523,723051080.0
2009-02-25 07:35:00,1.4524,1.453,1.45205,1.45205,293000000.0
2009-02-25 07:40:00,1.45205,1.4534,1.45205,1.45305,350600000.0
2009-02-25 07:45:00,1.45305,1.4533,1.45305,1.45315,65740864.0
2009-02-25 07:50:00,1.4533,1.45385,1.4532,1.45335,87200000.0
2009-02-25 07:55:00,1.4533,1.45365,1.4532,1.4532,115400000.0
2009-02-25 08:00:00,1.45325,1.4539,1.45325,1.4539,88200000.0
2009-02-25 08:05:00,1.45375,1.4546,1.45375,1.45415,167686949.0
2009-02-25 08:10:00,1.45405,1.45455,1.4534,1.45365,512786949.0
2009-02-25 08:15:00,1.4536,1.45395,1.4533,1.45345,508900000.0
2009-02-25 08:20:00,1.45345,1.45345,1.45265,1.4527,138000000.0
2009-02-25 08:25:00,1.45295,1.453,1.4526,1.4529,197600000.0
2009-02-25 08:30:00,1.45295,1.4536,1.4527,1.4534,341200000.0
2009-02-25 08:35:00,1.4534,1.4537,1.45305,1.4536,179600000.0
2009-02-25 08:40:00,1.4536,1.4536,1.45285,1.4531,344020432.0
2009-02-25 08:45:00,1.4531,1.45355,1.4525,1.4526,324600000.0
2009-02-25 08:50:00,1.45255,1.4541,1.452,1.4538,461300000.0
2009-02-25 08:55:00,1.45375,1.45425,1.45345,1.45375,584900000.0
2009-02-25 09:00:00,1.45375,1.4543,1.45365,1.4537,317800000.0
2009-02-25 09:05:00,1.4537,1.45385,1.4526,1.4527,438200000.0
2009-02-25 09:10:00,1.4527,1.45375,1.4526,1.45365,416400000.0
2009-02-25 09:15:00,1.4537,1.4547,1.4537,1.4543,557800000.0
2009-02-25 09:20:00,1.4543,1.4547,1.4543,1.45455,443800000.0
2009-02-25 09:25:00,1.45455,1.45575,1.45455,1.4557,711400000.0
2009-02-25 09:30:00,1.4557,1.4557,1.4548,1.4553,644100000.0
2009-02-25 09:35:00,1.4553,1.4555,1.4538,1.45425,703686949.0
2009-02-25 09:40:00,1.45435,1.45455,1.45295,1.4531,1271299999.0
2009-02-25 09:45:00,1.4533,1.4553,1.4533,1.4553,1048463456.0
2009-02-25 09:50:00,1.45525,1.45585,1.4535,1.45365,1203700000.0
2009-02-25 09:55:00,1.4536,1.4559,1.45325,1.45565,1099800000.0
2009-02-25 10:00:00,1.45565,1.4579,1.4556,1.4575,1823061300.0
2009-02-25 10:05:00,1.45755,1.4606,1.4574,1.4596,1620286949.0
2009-02-25 10:10:00,1.4596,1.4596,1.45725,1.45815,1388200000.0
2009-02-25 10:15:00,1.45815,1.4588,1.45795,1.45805,1550195628.0
2009-02-25 10:20:00,1.458,1.4583,1.45775,1.45795,932940864.0
2009-02-25 10:25:00,1.45805,1.4588,1.4575,1.4584,1186682001.0
2009-02-25 10:30:00,1.4584,1.45965,1.45755,1.45955,1194781728.0
2009-02-25 10:35:00,1.45965,1.45965,1.4564,1.4568,1222300000.0
2009-02-25 10:40:00,1.4568,1.4574,1.45515,1.4563,867600000.0
2009-02-25 10:45:00,1.4563,1.45665,1.45595,1.45655,712900000.0
2009-02-25 10:50:00,1.4566,1.45835,1.45615,1.458,1398800000.0
2009-02-25 10:55:00,1.45825,1.45825,1.45665,1.45715,1103599999.0
2009-02-25 11:00:00,1.45735,1.458,1.4567,1.45685,1399500000.0
2009-02-25 11:05:00,1.45675,1.45685,1.4552,1.4552,1329400000.0
2009-02-25 11:10:00,1.4552,1.45665,1.455,1.45585,1392100002.0
2009-02-25 11:15:00,1.45575,1.45785,1.45575,1.4575,1150799996.0
2009-02-25 11:20:00,1.45745,1.458,1.45695,1.45695,1090699999.0
2009-02-25 11:25:00,1.457,1.45735,1.45605,1.45665,1187386516.0
2009-02-25 11:30:00,1.45665,1.45935,1.4558,1.45615,1566500005.0
2009-02-25 11:35:00,1.45615,1.45685,1.45515,1.4552,640700000.0
2009-02-25 11:40:00,1.45515,1.4552,1.45075,1.4518,1553500000.0
2009-02-25 11:45:00,1.45185,1.4524,1.4509,1.45215,1287500000.0
2009-02-25 11:50:00,1.45215,1.4523,1.45065,1.45095,1571299999.0
2009-02-25 11:55:00,1.45095,1.45095,1.44875,1.44975,1243000000.0
2009-02-25 12:00:00,1.4497,1.4507,1.44915,1.44985,1535400000.0
2009-02-25 12:05:00,1.44985,1.45085,1.44925,1.4505,1157700000.0
2009-02-25 12:10:00,1.4504,1.4515,1.45015,1.45015,1227400000.0
2009-02-25 12:15:00,1.45015,1.45085,1.44965,1.44985,1589000000.0
2009-02-25 12:20:00,1.4498,1.4501,1.44745,1.44805,1847819999.0
2009-02-25 12:25:00,1.44795,1.4488,1.4477,1.44855,1619700000.0
2009-02-25 12:30:00,1.4486,1.4492,1.4473,1.4473,1553199999.0
2009-02-25 12:35:00,1.44735,1.44845,1.44735,1.44835,1180000000.0
2009-02-25 12:40:00,1.44835,1.4488,1.44725,1.44745,1109600000.0
2009-02-25 12:45:00,1.44755,1.4485,1.44705,1.44795,788800000.0
2009-02-25 12:50:00,1.44795,1.4482,1.4472,1.4473,1110000000.0
2009-02-25 12:55:00,1.44735,1.44755,1.447,1.44735,1478600002.0
2009-02-25 13:00:00,1.4472,1.44795,1.44695,1.44785,1063800001.0
2009-02-25 13:05:00,1.44795,1.44815,1.447,1.4478,1368300001.0
2009-02-25 13:10:00,1.4479,1.44795,1.44585,1.4461,1632928001.0
2009-02-25 13:15:00,1.44605,1.447,1.4458,1.4463,2243999999.0
2009-02-25 13:20:00,1.4463,1.44715,1.4458,1.44705,1573700001.0
2009-02-25 13:25:00,1.44705,1.44735,1.4459,1.44655,1661400001.0
2009-02-25 13:30:00,1.44655,1.44655,1.4438,1.44395,1830948000.0
2009-02-25 13:35:00,1.4439,1.444,1.44205,1.44245,2195400001.0
2009-02-25 13:40:00,1.4425,1.4425,1.4419,1.44225,1484599998.0
2009-02-25 13:45:00,1.44225,1.44225,1.4379,1.4386,1892499999.0
2009-02-25 13:50:00,1.4386,1.43895,1.43625,1.4373,2430400001.0
2009-02-25 13:55:00,1.4373,1.43795,1.43635,1.43715,1991850000.0
2009-02-25 14:00:00,1.4372,1.4376,1.43685,1.4373,2220700001.0
2009-02-25 14:05:00,1.4373,1.4382,1.437,1.43715,1391070000.0
2009-02-25 14:10:00,1.4373,1.43865,1.4371,1.4382,2022600001.0
2009-02-25 14:15:00,1.43815,1.4398,1.43795,1.43945,2185999994.0
2009-02-25 14:20:00,1.43945,1.44055,1.4383,1.44055,2732599997.0
2009-02-25 14:25:00,1.44055,1.441,1.4385,1.4388,1770900002.0
2009-02-25 14:30:00,1.43895,1.43925,1.43745,1.43765,1739300003.0
2009-02-25 14:35:00,1.4376,1.4387,1.437,1.4384,1896099998.0
2009-02-25 14:40:00,1.4384,1.43915,1.4374,1.4381,1701400000.0
2009-02-25 14:45:00,1.43805,1.4389,1.4378,1.4388,1714100000.0
2009-02-25 14:50:00,1.43875,1.4389,1.4381,1.4386,1560200000.0
2009-02-25 14:55:00,1.43855,1.439,1.438,1.43805,2016799999.0
2009-02-25 15:00:00,1.43805,1.4389,1.43775,1.4387,2189800001.0
2009-02-25 15:05:00,1.43875,1.43985,1.43865,1.43915,1774400000.0
2009-02-25 15:10:00,1.43915,1.4405,1.4391,1.44035,1090100000.0
2009-02-25 15:15:00,1.4404,1.44065,1.43965,1.44025,928799999.0
2009-02-25 15:20:00,1.4403,1.442,1.43985,1.4417,1376600001.0
2009-02-25 15:25:00,1.4417,1.44235,1.44165,1.44205,1073500001.0
2009-02-25 15:30:00,1.44205,1.4423,1.44125,1.4413,1366900001.0
2009-02-25 15:35:00,1.4413,1.44145,1.44045,1.44105,1292500000.0
2009-02-25 15:40:00,1.44105,1.44125,1.44025,1.4404,1347499999.0
2009-02-25 15:45:00,1.4404,1.44045,1.43875,1.43925,1958200001.0
2009-02-25 15:50:00,1.4392,1.4405,1.43905,1.43955,2202800000.0
2009-02-25 15:55:00,1.43955,1.43965,1.4379,1.43815,1925600001.0
2009-02-25 16:00:00,1.43815,1.43845,1.43695,1.43745,2376000001.0
2009-02-25 16:05:00,1.4373,1.43835,1.43725,1.4377,1573100000.0
2009-02-25 16:10:00,1.43775,1.43805,1.43295,1.43385,2475098805.0
2009-02-25 16:15:00,1.43385,1.43405,1.4315,1.432,2597099999.0
2009-02-25 16:20:00,1.432,1.432,1.4301,1.43015,2243098804.0
2009-02-25 16:25:00,1.43015,1.43155,1.4294,1.431,2368600001.0
2009-02-25 16:30:00,1.43095,1.4323,1.4303,1.432,2250069400.0
2009-02-25 16:35:00,1.432,1.4321,1.4309,1.4312,1640300003.0
2009-02-25 16:40:00,1.4312,1.4325,1.43085,1.4317,1963500000.0
2009-02-25 16:45:00,1.4317,1.4326,1.4314,1.4326,1840300001.0
2009-02-25 16:50:00,1.4326,1.43295,1.4315,1.4318,1574849401.0
2009-02-25 16:55:00,1.4319,1.4323,1.43155,1.43185,853600000.0
2009-02-25 17:00:00,1.4321,1.43215,1.4279,1.4279,1509249397.0
2009-02-25 17:05:00,1.4279,1.42795,1.42535,1.4265,2342000001.0
2009-02-25 17:10:00,1.4265,1.4278,1.4254,1.42705,1973000001.0
2009-02-25 17:15:00,1.4269,1.427,1.42535,1.4267,2396149401.0
2009-02-25 17:20:00,1.4267,1.42795,1.42645,1.4276,1466400000.0
2009-02-25 17:25:00,1.42765,1.4285,1.4268,1.42825,1320600000.0
2009-02-25 17:30:00,1.42825,1.4284,1.42745,1.4277,1716300000.0
2009-02-25 17:35:00,1.42745,1.4282,1.42695,1.4282,2041200000.0
2009-02-25 17:40:00,1.4282,1.4298,1.42795,1.4292,3077500002.0
2009-02-25 17:45:00,1.42915,1.4294,1.42775,1.4286,2336998800.0
2009-02-25 17:50:00,1.4286,1.42885,1.42615,1.4265,2623399999.0
2009-02-25 17:55:00,1.42655,1.4267,1.4231,1.4237,2021349400.0
2009-02-25 18:00:00,1.4237,1.4256,1.4236,1.42515,1200498800.0
2009-02-25 18:05:00,1.42515,1.4273,1.42505,1.4267,1899000000.0
2009-02-25 18:10:00,1.4267,1.4277,1.4262,1.42685,1908899995.0
2009-02-25 18:15:00,1.42685,1.4276,1.42645,1.4271,1553100000.0
2009-02-25 18:20:00,1.4271,1.4272,1.4262,1.4267,1290700000.0
2009-02-25 18:25:00,1.4267,1.42775,1.4266,1.42665,1446500000.0
2009-02-25 18:30:00,1.42665,1.4268,1.4259,1.42595,2105200000.0
2009-02-25 18:35:00,1.4262,1.4266,1.4253,1.4258,1363700001.0
2009-02-25 18:40:00,1.4258,1.427,1.4258,1.42695,920800000.0
2009-02-25 18:45:00,1.4269,1.4279,1.42645,1.42655,2211300001.0
2009-02-25 18:50:00,1.4266,1.4274,1.42625,1.42655,2186027689.0
2009-02-25 18:55:00,1.42655,1.42665,1.4257,1.4262,2126849400.0
2009-02-25 19:00:00,1.4262,1.4272,1.42605,1.427,1452500001.0
2009-02-25 19:05:00,1.42695,1.4273,1.4265,1.427,1146800000.0
2009-02-25 19:10:00,1.4271,1.4286,1.42665,1.42825,822000000.0
2009-02-25 19:15:00,1.42825,1.4292,1.4273,1.42745,862697596.0
2009-02-25 19:20:00,1.42745,1.42745,1.4264,1.42645,703000000.0
2009-02-25 19:25:00,1.42645,1.42685,1.4264,1.4265,387000000.0
2009-02-25 19:30:00,1.4265,1.42675,1.4259,1.426,729398798.0
2009-02-25 19:35:00,1.426,1.42615,1.4248,1.4248,721398798.0
2009-02-25 19:40:00,1.4248,1.4248,1.4184,1.4197,1612800000.0
2009-02-25 19:45:00,1.4197,1.4205,1.41935,1.42025,682300000.0
2009-02-25 19:50:00,1.4202,1.42205,1.41985,1.41985,814900000.0
2009-02-25 19:55:00,1.4198,1.42295,1.4197,1.42175,858200000.0
2009-02-25 20:00:00,1.42175,1.4236,1.42175,1.42335,651700000.0
2009-02-25 20:05:00,1.4234,1.42375,1.4228,1.4233,569715360.0
2009-02-25 20:10:00,1.4233,1.42395,1.42235,1.4227,630449399.0
2009-02-25 20:15:00,1.42265,1.42265,1.4206,1.4221,614400000.0
2009-02-25 20:20:00,1.4221,1.42225,1.41945,1.42045,785600000.0
2009-02-25 20:25:00,1.42045,1.42095,1.4195,1.4199,506647596.0
2009-02-25 20:30:00,1.4199,1.42005,1.41735,1.41755,873200000.0
2009-02-25 20:35:00,1.41755,1.42,1.41755,1.41985,735398798.0
2009-02-25 20:40:00,1.41985,1.42035,1.4196,1.4201,314800000.0
2009-02-25 20:45:00,1.4201,1.422,1.4201,1.422,483200000.0
2009-02-25 20:50:00,1.42195,1.4224,1.4214,1.4219,642800000.0
2009-02-25 20:55:00,1.4218,1.42285,1.42045,1.42115,663098798.0
2009-02-25 21:00:00,1.42115,1.42185,1.4203,1.4206,569998798.0
2009-02-25 21:05:00,1.4205,1.4206,1.4178,1.41865,835500000.0
2009-02-25 21:10:00,1.4188,1.4198,1.418,1.4187,558000000.0
2009-02-25 21:15:00,1.41865,1.4196,1.41835,1.4189,548049400.0
2009-02-25 21:20:00,1.4189,1.42115,1.41885,1.421,862700000.0
2009-02-25 21:25:00,1.421,1.4213,1.42035,1.42055,477500000.0
2009-02-25 21:30:00,1.4206,1.42095,1.41975,1.4199,609098798.0
2009-02-25 21:35:00,1.4199,1.42045,1.41945,1.4196,469500000.0
2009-02-25 21:40:00,1.4196,1.42075,1.4195,1.4204,492128197.0
2009-02-25 21:45:00,1.4204,1.4216,1.41995,1.42005,586297596.0
2009-02-25 21:50:00,1.4201,1.42055,1.4193,1.4202,699600000.0
2009-02-25 21:55:00,1.4202,1.4212,1.41935,1.41945,701949399.0
2009-02-25 22:00:00,1.41945,1.42125,1.41935,1.4212,664400000.0
2009-02-25 22:05:00,1.4211,1.4221,1.42085,1.4216,747000000.0
2009-02-25 22:10:00,1.4216,1.42195,1.4207,1.42135,600399999.0
2009-02-25 22:15:00,1.42135,1.42295,1.4213,1.4228,350400000.0
2009-02-25 22:20:00,1.42275,1.4231,1.42205,1.42285,367200000.0
2009-02-25 22:25:00,1.42275,1.4245,1.42225,1.42395,482100000.0
2009-02-25 22:30:00,1.42395,1.42395,1.42285,1.42375,399500000.0
2009-02-25 22:35:00,1.4238,1.4239,1.42275,1.4238,327400000.0
2009-02-25 22:40:00,1.4236,1.42385,1.4225,1.4225,424200000.0
2009-02-25 22:45:00,1.4225,1.42285,1.4218,1.4222,568000000.0
2009-02-25 22:50:00,1.4222,1.4222,1.4212,1.4213,378999999.0
2009-02-25 22:55:00,1.42135,1.4216,1.41975,1.41995,610000000.0
2009-02-25 23:00:00,1.4198,1.4198,1.419,1.41935,341500000.0
2009-02-25 23:05:00,1.41935,1.41935,1.41795,1.41815,373000000.0
2009-02-25 23:10:00,1.4181,1.4189,1.41795,1.4182,366348198.0
2009-02-25 23:15:00,1.41825,1.4199,1.41825,1.41965,283200000.0
2009-02-25 23:20:00,1.41965,1.41975,1.41905,1.4193,111100000.0
2009-02-25 23:25:00,1.41925,1.4194,1.419,1.4192,58800000.0
2009-02-25 23:30:00,1.4193,1.4197,1.41905,1.41955,74800000.0
2009-02-25 23:35:00,1.41965,1.4204,1.41945,1.42,167800000.0
2009-02-25 23:40:00,1.42,1.42065,1.41965,1.4201,356900000.0
2009-02-25 23:45:00,1.4201,1.4207,1.4195,1.41995,265400000.0
2009-02-25 23:50:00,1.42025,1.4208,1.42005,1.42035,184200000.0
2009-02-25 23:55:00,1.42035,1.4206,1.4192,1.41925,183800000.0
2009-02-26 00:00:00,1.4193,1.42055,1.4193,1.42035,95200000.0
2009-02-26 00:05:00,1.4203,1.4218,1.4202,1.4218,156400000.0
2009-02-26 00:10:00,1.4218,1.42285,1.4209,1.42135,250500000.0
2009-02-26 00:15:00,1.4214,1.42205,1.4214,1.42175,82400000.0
2009-02-26 00:20:00,1.42175,1.42195,1.42155,1.42195,259400000.0
2009-02-26 00:25:00,1.42185,1.42195,1.4215,1.4215,145400000.0
2009-02-26 00:30:00,1.4215,1.42165,1.4213,1.4213,51600000.0
2009-02-26 00:35:00,1.42125,1.42125,1.4203,1.4204,70400000.0
2009-02-26 00:40:00,1.42025,1.42115,1.42025,1.42075,151200000.0
2009-02-26 00:45:00,1.42075,1.42085,1.42013,1.4202,241399998.0
2009-02-26 00:50:00,1.4206,1.4206,1.42045,1.4206,22000000.0
2009-02-26 00:55:00,1.4206,1.421,1.4206,1.4209,60200000.0
2009-02-26 01:00:00,1.4209,1.42155,1.42075,1.42125,87600000.0
2009-02-26 01:05:00,1.42115,1.4217,1.42105,1.4217,141800000.0
2009-02-26 01:10:00,1.42155,1.4218,1.42015,1.4205,233800000.0
2009-02-26 01:15:00,1.4205,1.4208,1.4205,1.4206,81200000.0
2009-02-26 01:20:00,1.4207,1.4213,1.4206,1.4212,72000000.0
2009-02-26 01:25:00,1.421,1.42165,1.421,1.4216,85600000.0
2009-02-26 01:30:00,1.4216,1.4225,1.4216,1.42205,106200000.0
2009-02-26 01:35:00,1.4221,1.4224,1.42205,1.42215,61200000.0
2009-02-26 01:40:00,1.42225,1.4224,1.42205,1.4222,54600000.0
2009-02-26 01:45:00,1.4222,1.4222,1.42125,1.42145,278500000.0
2009-02-26 01:50:00,1.42145,1.42145,1.4213,1.42145,31000000.0
2009-02-26 01:55:00,1.42145,1.42175,1.42125,1.42125,78200000.0
2009-02-26 02:00:00,1.42125,1.42145,1.42075,1.42105,122800000.0
2009-02-26 02:05:00,1.4211,1.4225,1.4211,1.4222,98200000.0
2009-02-26 02:10:00,1.4222,1.4224,1.4219,1.42205,129200000.0
2009-02-26 02:15:00,1.422,1.42275,1.42195,1.42265,49400000.0
2009-02-26 02:20:00,1.4226,1.42275,1.42135,1.4219,187800000.0
2009-02-26 02:25:00,1.42195,1.4234,1.4219,1.423,176000000.0
2009-02-26 02:30:00,1.4232,1.4254,1.42305,1.4254,203800001.0
2009-02-26 02:35:00,1.4253,1.42585,1.42515,1.42515,280400000.0
2009-02-26 02:40:00,1.42515,1.42625,1.42515,1.42585,262600000.0
2009-02-26 02:45:00,1.4259,1.4265,1.42515,1.4253,309000000.0
2009-02-26 02:50:00,1.42525,1.4254,1.425,1.42535,111200000.0
2009-02-26 02:55:00,1.42545,1.42555,1.4249,1.42525,246600000.0
2009-02-26 03:00:00,1.42525,1.426,1.42525,1.4257,70200000.0
2009-02-26 03:05:00,1.42575,1.42625,1.42565,1.4262,70000000.0
2009-02-26 03:10:00,1.4262,1.42845,1.42595,1.42835,239300000.0
2009-02-26 03:15:00,1.4284,1.4292,1.42805,1.4288,423800000.0
2009-02-26 03:20:00,1.4289,1.42895,1.4285,1.4287,204959999.0
2009-02-26 03:25:00,1.4287,1.4289,1.4286,1.4286,73400000.0
2009-02-26 03:30:00,1.4287,1.4287,1.4278,1.4278,756499997.0
2009-02-26 03:35:00,1.42785,1.42815,1.42695,1.4271,263200000.0
2009-02-26 03:40:00,1.4271,1.4273,1.4268,1.427,126200000.0
2009-02-26 03:45:00,1.42705,1.428,1.4269,1.42795,142000000.0
2009-02-26 03:50:00,1.42795,1.42855,1.4278,1.42785,254400000.0
2009-02-26 03:55:00,1.42775,1.4278,1.42695,1.4273,235600000.0
2009-02-26 04:00:00,1.4274,1.4275,1.42685,1.42705,278800000.0
2009-02-26 04:05:00,1.42705,1.42705,1.42605,1.42615,289300000.0
2009-02-26 04:10:00,1.42605,1.42645,1.4252,1.4255,281460001.0
2009-02-26 04:15:00,1.4256,1.42625,1.42535,1.42585,516600000.0
2009-02-26 04:20:00,1.42585,1.42585,1.4247,1.42525,416400000.0
2009-02-26 04:25:00,1.4251,1.42655,1.425,1.4264,448200000.0
2009-02-26 04:30:00,1.42635,1.4267,1.4256,1.4257,498260000.0
2009-02-26 04:35:00,1.42565,1.4263,1.4255,1.4262,359700000.0
2009-02-26 04:40:00,1.4262,1.42635,1.42615,1.42625,148800000.0
2009-02-26 04:45:00,1.42625,1.42635,1.42605,1.42615,104700000.0
2009-02-26 04:50:00,1.4261,1.4261,1.4255,1.4257,203000000.0
2009-02-26 04:55:00,1.42565,1.4261,1.42555,1.42578,227000000.0
2009-02-26 05:00:00,1.42595,1.42655,1.4253,1.42535,184300000.0
2009-02-26 05:05:00,1.42535,1.42535,1.4242,1.42445,282800000.0
2009-02-26 05:10:00,1.4245,1.42605,1.42435,1.42515,336400000.0
2009-02-26 05:15:00,1.42515,1.4261,1.4251,1.42575,256200000.0
2009-02-26 05:20:00,1.4257,1.426,1.42515,1.42545,305600000.0
2009-02-26 05:25:00,1.42545,1.42565,1.4253,1.42555,135600000.0
2009-02-26 05:30:00,1.42565,1.42565,1.4247,1.4251,237200000.0
2009-02-26 05:35:00,1.4251,1.42545,1.42485,1.42545,79400000.0
2009-02-26 05:40:00,1.42545,1.42555,1.4251,1.42525,77000000.0
2009-02-26 05:45:00,1.4253,1.42535,1.42505,1.4253,83000000.0
2009-02-26 05:50:00,1.4253,1.42615,1.4252,1.42555,235400000.0
2009-02-26 05:55:00,1.4257,1.4258,1.4255,1.42565,89800000.0
2009-02-26 06:00:00,1.4256,1.4263,1.4256,1.42605,92200000.0
2009-02-26 06:05:00,1.42605,1.42605,1.4257,1.426,46800000.0
2009-02-26 06:10:00,1.42595,1.4263,1.42585,1.42615,55600000.0
2009-02-26 06:15:00,1.42615,1.42645,1.42595,1.4263,148800000.0
2009-02-26 06:20:00,1.42625,1.42635,1.426,1.42625,355200000.0
2009-02-26 06:25:00,1.42625,1.42635,1.42605,1.4261,94600000.0
2009-02-26 06:30:00,1.4261,1.4263,1.42585,1.4259,47600000.0
2009-02-26 06:35:00,1.42595,1.4262,1.4252,1.4252,132400000.0
2009-02-26 06:40:00,1.4253,1.4256,1.4252,1.4253,85200000.0
2009-02-26 06:45:00,1.42512,1.4258,1.42506,1.4258,232800000.0
2009-02-26 06:50:00,1.4258,1.42605,1.4254,1.42585,45000000.0
2009-02-26 06:55:00,1.4258,1.4258,1.4243,1.42435,148500000.0
2009-02-26 07:00:00,1.4243,1.425,1.42315,1.42385,568900000.0
2009-02-26 07:05:00,1.4238,1.4244,1.4236,1.4241,160200000.0
2009-02-26 07:10:00,1.4241,1.4243,1.42355,1.42365,175400000.0
2009-02-26 07:15:00,1.42365,1.4241,1.4234,1.42345,198400000.0
2009-02-26 07:20:00,1.42345,1.4238,1.42295,1.4232,515300000.0
2009-02-26 07:25:00,1.4232,1.42375,1.423,1.42335,304200000.0
2009-02-26 07:30:00,1.4234,1.4236,1.42325,1.4234,62800000.0
2009-02-26 07:35:00,1.42313,1.4236,1.42301,1.4234,313800000.0
2009-02-26 07:40:00,1.4234,1.4236,1.4234,1.4234,66800000.0
2009-02-26 07:45:00,1.4234,1.4238,1.4232,1.4232,258800000.0
2009-02-26 07:50:00,1.4232,1.4233,1.42298,1.42298,121800000.0
2009-02-26 07:55:00,1.42325,1.4234,1.423,1.4231,221200000.0
2009-02-26 08:00:00,1.4231,1.4238,1.423,1.4238,233600000.0
2009-02-26 08:05:00,1.4238,1.42405,1.42125,1.4213,427300000.0
2009-02-26 08:10:00,1.4213,1.42235,1.4212,1.42135,314800000.0
2009-02-26 08:15:00,1.42135,1.42175,1.421,1.4213,200400000.0
2009-02-26 08:20:00,1.4213,1.4234,1.4213,1.4229,229400000.0
2009-02-26 08:25:00,1.42295,1.423,1.41975,1.4206,379900000.0
2009-02-26 08:30:00,1.4207,1.42115,1.42025,1.42025,299600000.0
2009-02-26 08:35:00,1.42025,1.42055,1.41885,1.4189,348800000.0
2009-02-26 08:40:00,1.41895,1.4208,1.41885,1.42045,611600000.0
2009-02-26 08:45:00,1.4204,1.4217,1.4203,1.42095,255400000.0
2009-02-26 08:50:00,1.42095,1.421,1.4204,1.4207,194900000.0
2009-02-26 08:55:00,1.4207,1.42245,1.41965,1.4222,522900000.0
2009-02-26 09:00:00,1.42195,1.4223,1.42085,1.42185,476800000.0
2009-02-26 09:05:00,1.4217,1.4245,1.42165,1.42395,551260000.0
2009-02-26 09:10:00,1.4239,1.424,1.42335,1.42335,340600000.0
2009-02-26 09:15:00,1.42335,1.4235,1.42115,1.42115,490700000.0
2009-02-26 09:20:00,1.42135,1.42145,1.42005,1.42075,704900000.0
2009-02-26 09:25:00,1.42075,1.4217,1.42045,1.42045,655060000.0
2009-02-26 09:30:00,1.42045,1.4209,1.4179,1.41805,921300000.0
2009-02-26 09:35:00,1.418,1.4194,1.41745,1.4186,762300000.0
2009-02-26 09:40:00,1.4186,1.4188,1.41605,1.4178,1308000001.0
2009-02-26 09:45:00,1.4178,1.41905,1.41755,1.4183,651200000.0
2009-02-26 09:50:00,1.4185,1.4195,1.418,1.4195,410900000.0
2009-02-26 09:55:00,1.4195,1.4197,1.41625,1.41655,1436400000.0
2009-02-26 10:00:00,1.41665,1.41765,1.41655,1.41725,1440300000.0
2009-02-26 10:05:00,1.4172,1.4203,1.41715,1.41985,1759300001.0
2009-02-26 10:10:00,1.41985,1.4214,1.41895,1.42125,1920600000.0
2009-02-26 10:15:00,1.4212,1.4222,1.4202,1.42065,2098399999.0
2009-02-26 10:20:00,1.42065,1.4218,1.41955,1.4218,2095500000.0
2009-02-26 10:25:00,1.42175,1.42225,1.42145,1.4216,1759800000.0
2009-02-26 10:30:00,1.42155,1.42175,1.4201,1.4203,1657299999.0
2009-02-26 10:35:00,1.42015,1.4209,1.41965,1.41965,1420330000.0
2009-02-26 10:40:00,1.4196,1.4207,1.41885,1.4202,1326330000.0
2009-02-26 10:45:00,1.42045,1.42395,1.42045,1.42395,1018460000.0
2009-02-26 10:50:00,1.42385,1.4265,1.4236,1.4252,1251961908.0
2009-02-26 10:55:00,1.42515,1.42525,1.42415,1.4243,1515660000.0
2009-02-26 11:00:00,1.4243,1.42485,1.4234,1.42425,1489599999.0
2009-02-26 11:05:00,1.4242,1.42455,1.423,1.42405,1344830000.0
2009-02-26 11:10:00,1.4239,1.4245,1.422,1.422,1588860000.0
2009-02-26 11:15:00,1.4219,1.42215,1.42065,1.4208,1729699999.0
2009-02-26 11:20:00,1.4208,1.42185,1.4198,1.4215,2003500000.0
2009-02-26 11:25:00,1.4216,1.42345,1.42115,1.42315,752400000.0
2009-02-26 11:30:00,1.42325,1.4246,1.423,1.42445,1083100000.0
2009-02-26 11:35:00,1.42445,1.42645,1.42445,1.42535,1738700000.0
2009-02-26 11:40:00,1.42535,1.4273,1.4252,1.4273,2078500002.0
2009-02-26 11:45:00,1.42715,1.42715,1.4256,1.4266,2296700000.0
2009-02-26 11:50:00,1.4266,1.42735,1.42625,1.4269,1625574999.0
2009-02-26 11:55:00,1.42685,1.4276,1.4261,1.4272,934700000.0
2009-02-26 12:00:00,1.4272,1.42885,1.42715,1.42835,686400000.0
2009-02-26 12:05:00,1.42835,1.42895,1.4282,1.4284,881850000.0
2009-02-26 12:10:00,1.42845,1.42865,1.4274,1.42775,1282100000.0
2009-02-26 12:15:00,1.42775,1.4287,1.42735,1.42775,981190000.0
2009-02-26 12:20:00,1.42775,1.42795,1.42555,1.42565,1299600000.0
2009-02-26 12:25:00,1.42565,1.4263,1.4247,1.42525,1031050000.0
2009-02-26 12:30:00,1.42525,1.4256,1.42405,1.42425,1185950000.0
2009-02-26 12:35:00,1.4243,1.42465,1.42405,1.4243,1103800000.0
2009-02-26 12:40:00,1.42415,1.42415,1.4232,1.42395,1068199999.0
2009-02-26 12:45:00,1.424,1.4271,1.42375,1.42655,1116750000.0
2009-02-26 12:50:00,1.42665,1.4267,1.42475,1.42605,987800000.0
2009-02-26 12:55:00,1.42605,1.42695,1.4251,1.42645,1094700000.0
2009-02-26 13:00:00,1.4265,1.42735,1.42615,1.4265,852900000.0
2009-02-26 13:05:00,1.42645,1.42745,1.42635,1.4268,1186800000.0
2009-02-26 13:10:00,1.42675,1.4272,1.4253,1.42545,1174980000.0
2009-02-26 13:15:00,1.42545,1.4261,1.4252,1.42595,578100000.0
2009-02-26 13:20:00,1.42595,1.42595,1.4253,1.42565,779800001.0
2009-02-26 13:25:00,1.42565,1.42565,1.4247,1.42535,743900000.0
2009-02-26 13:30:00,1.42535,1.42625,1.4251,1.42615,600300000.0
2009-02-26 13:35:00,1.42615,1.4269,1.4244,1.42455,1060900000.0
2009-02-26 13:40:00,1.42465,1.4248,1.4236,1.42425,826000000.0
2009-02-26 13:45:00,1.42445,1.4249,1.42425,1.42455,714000001.0
2009-02-26 13:50:00,1.42455,1.4254,1.4236,1.4251,891900000.0
2009-02-26 13:55:00,1.4251,1.42625,1.4247,1.4256,1436229999.0
2009-02-26 14:00:00,1.4256,1.42755,1.42555,1.42725,840300000.0
2009-02-26 14:05:00,1.4272,1.42745,1.42625,1.42655,626760000.0
2009-02-26 14:10:00,1.4265,1.42725,1.4265,1.427,819400000.0
2009-02-26 14:15:00,1.42695,1.42735,1.4265,1.4272,824100005.0
2009-02-26 14:20:00,1.4272,1.4274,1.4267,1.4268,888400000.0
2009-02-26 14:25:00,1.4269,1.4269,1.426,1.4267,824400000.0
2009-02-26 14:30:00,1.42675,1.4273,1.42655,1.4266,884499996.0
2009-02-26 14:35:00,1.4266,1.4277,1.42645,1.4271,919500000.0
2009-02-26 14:40:00,1.4272,1.432,1.42705,1.4318,1302060002.0
2009-02-26 14:45:00,1.4319,1.4324,1.4311,1.43135,995300000.0
2009-02-26 14:50:00,1.43135,1.4333,1.43135,1.43315,1388970001.0
2009-02-26 14:55:00,1.4332,1.43455,1.4327,1.43405,1638600000.0
2009-02-26 15:00:00,1.43405,1.4365,1.434,1.43455,1677000000.0
2009-02-26 15:05:00,1.43455,1.4366,1.4345,1.43555,1293919998.0
2009-02-26 15:10:00,1.4355,1.4357,1.43395,1.43415,850500000.0
2009-02-26 15:15:00,1.43405,1.43495,1.434,1.4343,1034000002.0
2009-02-26 15:20:00,1.4343,1.4352,1.4341,1.43445,900600000.0
2009-02-26 15:25:00,1.4346,1.4346,1.43325,1.43445,1142369998.0
2009-02-26 15:30:00,1.43445,1.43475,1.4322,1.4325,1578300000.0
2009-02-26 15:35:00,1.43245,1.4331,1.43105,1.43255,1614820000.0
2009-02-26 15:40:00,1.4325,1.43415,1.4314,1.43395,1377599999.0
2009-02-26 15:45:00,1.43395,1.4355,1.4333,1.435,1241180000.0
2009-02-26 15:50:00,1.435,1.4359,1.43465,1.4356,1026800001.0
2009-02-26 15:55:00,1.4356,1.4371,1.43475,1.43575,1177850000.0
2009-02-26 16:00:00,1.43575,1.436,1.43395,1.43595,1259860000.0
2009-02-26 16:05:00,1.43605,1.4364,1.43465,1.43625,1284079998.0
2009-02-26 16:10:00,1.43615,1.4384,1.4359,1.43805,1388999999.0
2009-02-26 16:15:00,1.43805,1.4383,1.4365,1.4374,1551300002.0
2009-02-26 16:20:00,1.43735,1.43745,1.43535,1.43575,1121199999.0
2009-02-26 16:25:00,1.43575,1.4362,1.43515,1.43545,1542500001.0
2009-02-26 16:30:00,1.43545,1.4363,1.43515,1.43625,1402600001.0
2009-02-26 16:35:00,1.43625,1.43625,1.4346,1.4347,1184800000.0
2009-02-26 16:40:00,1.4347,1.4351,1.4331,1.43375,1378199999.0
2009-02-26 16:45:00,1.4337,1.4341,1.43285,1.433,1182500000.0
2009-02-26 16:50:00,1.4329,1.4339,1.4326,1.4327,1608299999.0
2009-02-26 16:55:00,1.4327,1.4328,1.4319,1.4325,1306200000.0
2009-02-26 17:00:00,1.4325,1.43545,1.43225,1.4343,894400000.0
2009-02-26 17:05:00,1.4343,1.43485,1.43325,1.4339,1384200000.0
2009-02-26 17:10:00,1.43395,1.43395,1.43195,1.432,1494099999.0
2009-02-26 17:15:00,1.432,1.4329,1.43085,1.43235,2108800000.0
2009-02-26 17:20:00,1.43235,1.43555,1.43235,1.4346,1927800001.0
2009-02-26 17:25:00,1.4347,1.4347,1.4332,1.4336,1565700000.0
2009-02-26 17:30:00,1.4336,1.4348,1.4336,1.4346,1656700001.0
2009-02-26 17:35:00,1.43455,1.43565,1.4342,1.43525,1581599999.0
2009-02-26 17:40:00,1.43525,1.43675,1.43515,1.4364,1235000000.0
2009-02-26 17:45:00,1.43635,1.4367,1.43535,1.43585,1075800000.0
2009-02-26 17:50:00,1.4358,1.43745,1.43565,1.4373,1421999999.0
2009-02-26 17:55:00,1.43735,1.43735,1.43605,1.4363,1978299999.0
2009-02-26 18:00:00,1.4363,1.43765,1.4357,1.43575,2023300000.0
2009-02-26 18:05:00,1.43575,1.43575,1.43445,1.43495,1784099999.0
2009-02-26 18:10:00,1.435,1.43695,1.43415,1.43645,1825700000.0
2009-02-26 18:15:00,1.43645,1.43665,1.43475,1.43605,1963400001.0
2009-02-26 18:20:00,1.43605,1.4369,1.43505,1.4363,1878200000.0
2009-02-26 18:25:00,1.4363,1.4367,1.43525,1.4357,1819399999.0
2009-02-26 18:30:00,1.43575,1.43635,1.4337,1.43385,1559900000.0
2009-02-26 18:35:00,1.4338,1.4351,1.4338,1.4351,719400000.0
2009-02-26 18:40:00,1.4351,1.4363,1.43395,1.434,1814200005.0
2009-02-26 18:45:00,1.434,1.43445,1.43315,1.4336,1292800000.0
2009-02-26 18:50:00,1.43365,1.4342,1.4333,1.43355,768700001.0
2009-02-26 18:55:00,1.4336,1.43395,1.43335,1.43375,555799999.0
2009-02-26 19:00:00,1.43375,1.43415,1.4333,1.43345,903500000.0
2009-02-26 19:05:00,1.43345,1.4344,1.43325,1.43355,1116000003.0
2009-02-26 19:10:00,1.43355,1.4337,1.43225,1.43265,742399998.0
2009-02-26 19:15:00,1.4326,1.43285,1.4322,1.4323,428300000.0
2009-02-26 19:20:00,1.4322,1.4324,1.43195,1.43225,235700001.0
2009-02-26 19:25:00,1.43225,1.43235,1.43195,1.43225,513499999.0
2009-02-26 19:30:00,1.43225,1.4324,1.4316,1.4321,567800003.0
2009-02-26 19:35:00,1.4321,1.4327,1.4316,1.43195,611399997.0
2009-02-26 19:40:00,1.43195,1.43205,1.43155,1.43165,424000000.0
2009-02-26 19:45:00,1.43165,1.43195,1.431,1.43165,619800000.0
2009-02-26 19:50:00,1.43165,1.4318,1.43135,1.4316,421000000.0
2009-02-26 19:55:00,1.43155,1.432,1.43125,1.4313,295200000.0
2009-02-26 20:00:00,1.4313,1.4318,1.43125,1.4315,199600000.0
2009-02-26 20:05:00,1.43155,1.43185,1.431,1.431,363400000.0
2009-02-26 20:10:00,1.431,1.431,1.42945,1.4296,782000000.0
2009-02-26 20:15:00,1.4296,1.43015,1.42955,1.42965,516200000.0
2009-02-26 20:20:00,1.42965,1.4302,1.4296,1.42995,571200000.0
2009-02-26 20:25:00,1.42995,1.4316,1.4298,1.43115,464300000.0
2009-02-26 20:30:00,1.43105,1.4327,1.4306,1.4326,686900000.0
2009-02-26 20:35:00,1.43255,1.4328,1.43235,1.4327,480200000.0
2009-02-26 20:40:00,1.4327,1.43345,1.4325,1.43345,470200000.0
2009-02-26 20:45:00,1.43345,1.43365,1.4332,1.43345,1044800000.0
2009-02-26 20:50:00,1.43345,1.4336,1.4331,1.4333,455600001.0
2009-02-26 20:55:00,1.4333,1.4333,1.4325,1.4327,1261600000.0
2009-02-26 21:00:00,1.4327,1.4329,1.4319,1.43205,708400000.0
2009-02-26 21:05:00,1.432,1.43275,1.432,1.4326,675400000.0
2009-02-26 21:10:00,1.43275,1.43345,1.43265,1.43305,556200000.0
2009-02-26 21:15:00,1.4331,1.43315,1.4329,1.4329,210800000.0
2009-02-26 21:20:00,1.4329,1.433,1.4327,1.43285,267599999.0
2009-02-26 21:25:00,1.43285,1.43305,1.43255,1.43265,552800000.0
2009-02-26 21:30:00,1.43265,1.43305,1.43225,1.43275,875200000.0
2009-02-26 21:35:00,1.4327,1.43305,1.43245,1.4328,1118500000.0
2009-02-26 21:40:00,1.43275,1.4328,1.4323,1.4324,595400000.0
2009-02-26 21:45:00,1.4324,1.4324,1.43155,1.43215,528500000.0
2009-02-26 21:50:00,1.43215,1.43215,1.43145,1.43155,995600000.0
2009-02-26 21:55:00,1.43155,1.43155,1.43055,1.4313,1002400000.0
2009-02-26 22:00:00,1.43115,1.4313,1.4302,1.4309,799600000.0
2009-02-26 22:05:00,1.4309,1.4312,1.4308,1.43105,722600000.0
2009-02-26 22:10:00,1.43105,1.43145,1.4306,1.4312,946500000.0
2009-02-26 22:15:00,1.43125,1.4313,1.42975,1.43,1062400000.0
2009-02-26 22:20:00,1.43005,1.43005,1.42845,1.42945,1090600000.0
2009-02-26 22:25:00,1.42945,1.42985,1.42945,1.42985,566900000.0
2009-02-26 22:30:00,1.4299,1.4306,1.4295,1.43015,619000000.0
2009-02-26 22:35:00,1.43025,1.4307,1.4302,1.4306,318600000.0
2009-02-26 22:40:00,1.43055,1.4309,1.43045,1.4307,341600000.0
2009-02-26 22:45:00,1.43075,1.43185,1.4307,1.4318,234600000.0
2009-02-26 22:50:00,1.4318,1.432,1.43115,1.43125,323400000.0
2009-02-26 22:55:00,1.43125,1.43125,1.43065,1.43065,365844016.0
2009-02-26 23:00:00,1.43065,1.4308,1.4305,1.4308,241100000.0
2009-02-26 23:05:00,1.43075,1.4308,1.43045,1.43045,120600000.0
2009-02-26 23:10:00,1.43045,1.4306,1.43035,1.43035,71800000.0
2009-02-26 23:15:00,1.43035,1.4304,1.4296,1.42965,226600000.0
2009-02-26 23:20:00,1.42945,1.4303,1.42945,1.43005,140600000.0
2009-02-26 23:25:00,1.43005,1.43035,1.4298,1.43005,287400000.0
2009-02-26 23:30:00,1.43005,1.4308,1.43005,1.43075,236600000.0
2009-02-26 23:35:00,1.43075,1.43105,1.4306,1.43085,121400000.0
2009-02-26 23:40:00,1.43085,1.4317,1.43085,1.4315,103200000.0
2009-02-26 23:45:00,1.4315,1.4328,1.43135,1.4324,285944016.0
2009-02-26 23:50:00,1.4323,1.4325,1.43215,1.4323,103400000.0
2009-02-26 23:55:00,1.4322,1.4324,1.4311,1.4315,233400000.0
2009-02-27 00:00:00,1.4315,1.4327,1.4312,1.43155,355200000.0
2009-02-27 00:05:00,1.43155,1.43215,1.42945,1.4304,178800000.0
2009-02-27 00:10:00,1.4304,1.43125,1.42995,1.43045,135800000.0
2009-02-27 00:15:00,1.43025,1.4307,1.43025,1.4307,46400000.0
2009-02-27 00:20:00,1.4306,1.43095,1.43025,1.4309,52000000.0
2009-02-27 00:25:00,1.43075,1.4308,1.43065,1.4307,152800000.0
2009-02-27 00:30:00,1.4307,1.4308,1.4307,1.4307,44000000.0
2009-02-27 00:35:00,1.4307,1.43088,1.43013,1.4307,79400000.0
2009-02-27 00:40:00,1.43055,1.43087,1.43045,1.4307,95200000.0
2009-02-27 00:45:00,1.4308,1.4308,1.4307,1.4307,40800000.0
2009-02-27 00:50:00,1.43075,1.43075,1.4301,1.4307,249200000.0
2009-02-27 00:55:00,1.4307,1.4307,1.43025,1.43043,100400000.0
2009-02-27 01:00:00,1.4307,1.4309,1.43065,1.4309,48800000.0
2009-02-27 01:05:00,1.43085,1.43085,1.43065,1.4308,88400000.0
2009-02-27 01:10:00,1.4307,1.4308,1.4307,1.4308,24400000.0
2009-02-27 01:15:00,1.4308,1.43105,1.4308,1.43085,35000000.0
2009-02-27 01:20:00,1.4308,1.4312,1.4308,1.4311,54000000.0
2009-02-27 01:25:00,1.43115,1.43115,1.43065,1.4307,106100000.0
2009-02-27 01:30:00,1.4307,1.4307,1.4301,1.4302,68800000.0
2009-02-27 01:35:00,1.4302,1.4302,1.4283,1.42845,473200000.0
2009-02-27 01:40:00,1.42835,1.42945,1.42815,1.42845,203600000.0
2009-02-27 01:45:00,1.42845,1.4288,1.4282,1.4282,131200000.0
2009-02-27 01:50:00,1.4283,1.4291,1.42825,1.4289,86800000.0
2009-02-27 01:55:00,1.42895,1.4298,1.4289,1.42925,85800000.0
2009-02-27 02:00:00,1.42945,1.4298,1.42905,1.4298,256400000.0
2009-02-27 02:05:00,1.4298,1.43015,1.42965,1.43015,144700000.0
2009-02-27 02:10:00,1.43015,1.43015,1.4296,1.4297,133200000.0
2009-02-27 02:15:00,1.4297,1.43,1.42945,1.42965,146500000.0
2009-02-27 02:20:00,1.42975,1.42975,1.4278,1.4282,370200000.0
2009-02-27 02:25:00,1.4282,1.42855,1.4269,1.42695,233000000.0
2009-02-27 02:30:00,1.427,1.4282,1.42655,1.4279,345900000.0
2009-02-27 02:35:00,1.4279,1.4284,1.42755,1.42755,147800000.0
2009-02-27 02:40:00,1.42765,1.4283,1.42755,1.4282,175400000.0
2009-02-27 02:45:00,1.42825,1.42825,1.425,1.4259,552172007.0
2009-02-27 02:50:00,1.4259,1.4272,1.4258,1.4267,320900000.0
2009-02-27 02:55:00,1.4267,1.42735,1.42605,1.42665,248200000.0
2009-02-27 03:00:00,1.4267,1.42775,1.42655,1.42755,235200000.0
2009-02-27 03:05:00,1.4275,1.4284,1.4274,1.4282,138000000.0
2009-02-27 03:10:00,1.42825,1.42835,1.4276,1.428,78200000.0
2009-02-27 03:15:00,1.42775,1.428,1.427,1.4273,89600000.0
2009-02-27 03:20:00,1.42725,1.42745,1.42675,1.42715,122600000.0
2009-02-27 03:25:00,1.4271,1.4277,1.42675,1.4276,269600000.0
2009-02-27 03:30:00,1.4276,1.4281,1.4272,1.4277,262800000.0
2009-02-27 03:35:00,1.4277,1.4278,1.42735,1.4278,79800000.0
2009-02-27 03:40:00,1.4279,1.4288,1.4277,1.4287,220300000.0
2009-02-27 03:45:00,1.42875,1.42875,1.4276,1.42765,71200000.0
2009-02-27 03:50:00,1.4276,1.4277,1.4273,1.4277,40400000.0
2009-02-27 03:55:00,1.4277,1.428,1.4273,1.42785,123000000.0
2009-02-27 04:00:00,1.42795,1.42795,1.427,1.42745,374500000.0
2009-02-27 04:05:00,1.42745,1.42875,1.42695,1.42875,312600000.0
2009-02-27 04:10:00,1.4287,1.4291,1.4285,1.42865,279600000.0
2009-02-27 04:15:00,1.42865,1.4291,1.4278,1.42845,559000000.0
2009-02-27 04:20:00,1.42845,1.4296,1.4282,1.4286,406600000.0
2009-02-27 04:25:00,1.4286,1.42875,1.4276,1.4277,430000000.0
2009-02-27 04:30:00,1.42755,1.4276,1.4263,1.4274,237500000.0
2009-02-27 04:35:00,1.42745,1.428,1.42709,1.42775,39200000.0
2009-02-27 04:40:00,1.4277,1.4279,1.42745,1.4276,88800000.0
2009-02-27 04:45:00,1.42765,1.4281,1.42765,1.42795,88000000.0
2009-02-27 04:50:00,1.428,1.42835,1.42755,1.42835,124400000.0
2009-02-27 04:55:00,1.42825,1.42865,1.42803,1.42835,206800000.0
2009-02-27 05:00:00,1.42835,1.4286,1.42655,1.42685,222000000.0
2009-02-27 05:05:00,1.4268,1.42775,1.4267,1.42728,186200000.0
2009-02-27 05:10:00,1.4272,1.4273,1.42692,1.4272,56600000.0
2009-02-27 05:15:00,1.4272,1.42735,1.42555,1.42685,414000000.0
2009-02-27 05:20:00,1.42685,1.4271,1.42605,1.42615,122400000.0
2009-02-27 05:25:00,1.42615,1.4266,1.42615,1.4263,95700000.0
2009-02-27 05:30:00,1.42655,1.42655,1.42565,1.4258,259600000.0
2009-02-27 05:35:00,1.4259,1.4271,1.42585,1.4268,222600000.0
2009-02-27 05:40:00,1.4268,1.4268,1.42615,1.4266,213400000.0
2009-02-27 05:45:00,1.4267,1.42725,1.4263,1.42705,136400000.0
2009-02-27 05:50:00,1.42705,1.4271,1.42645,1.4265,88800000.0
2009-02-27 05:55:00,1.4267,1.4274,1.4267,1.4271,72200000.0
2009-02-27 06:00:00,1.4271,1.4296,1.4271,1.4278,223000000.0
2009-02-27 06:05:00,1.42775,1.42855,1.42755,1.4277,223600000.0
2009-02-27 06:10:00,1.42775,1.4279,1.42715,1.4278,400000000.0
2009-02-27 06:15:00,1.4278,1.42835,1.4275,1.42815,260600000.0
2009-02-27 06:20:00,1.42795,1.4289,1.42795,1.42855,134600000.0
2009-02-27 06:25:00,1.4286,1.4287,1.42775,1.42815,135400000.0
2009-02-27 06:30:00,1.42815,1.4291,1.42815,1.4291,127800000.0
2009-02-27 06:35:00,1.42905,1.4296,1.4288,1.4293,181500000.0
2009-02-27 06:40:00,1.4293,1.4294,1.42875,1.42885,123800000.0
2009-02-27 06:45:00,1.4288,1.4293,1.42865,1.42925,240800000.0
2009-02-27 06:50:00,1.4293,1.42995,1.4291,1.42935,293400000.0
2009-02-27 06:55:00,1.4294,1.43015,1.42935,1.42965,129000000.0
2009-02-27 07:00:00,1.42965,1.4298,1.42955,1.42965,56600000.0
2009-02-27 07:05:00,1.42965,1.4307,1.4295,1.4306,415200000.0
2009-02-27 07:10:00,1.4306,1.4307,1.4289,1.42935,372600000.0
2009-02-27 07:15:00,1.42935,1.42955,1.42835,1.4293,306100000.0
2009-02-27 07:20:00,1.42945,1.4297,1.42915,1.42965,292600000.0
2009-02-27 07:25:00,1.42965,1.42995,1.4294,1.4299,288000000.0
2009-02-27 07:30:00,1.4299,1.4299,1.42945,1.42965,136600000.0
2009-02-27 07:35:00,1.4295,1.42985,1.4282,1.42865,246200000.0
2009-02-27 07:40:00,1.42865,1.4287,1.4278,1.42825,199400000.0
2009-02-27 07:45:00,1.42835,1.4285,1.426,1.42625,409800000.0
2009-02-27 07:50:00,1.42635,1.4277,1.42635,1.4267,331400000.0
2009-02-27 07:55:00,1.42685,1.4283,1.42645,1.4281,199800000.0
2009-02-27 08:00:00,1.42815,1.4292,1.4281,1.4289,210200000.0
2009-02-27 08:05:00,1.42895,1.42945,1.42815,1.4286,196900000.0
2009-02-27 08:10:00,1.42845,1.4289,1.42821,1.42835,192400000.0
2009-02-27 08:15:00,1.42875,1.43015,1.42855,1.4294,334700000.0
2009-02-27 08:20:00,1.4294,1.4295,1.4288,1.4291,129200000.0
2009-02-27 08:25:00,1.4293,1.42985,1.4286,1.4286,319200000.0
2009-02-27 08:30:00,1.42855,1.42975,1.4283,1.4283,381500000.0
2009-02-27 08:35:00,1.42825,1.42875,1.4282,1.42845,144000000.0
2009-02-27 08:40:00,1.4285,1.42895,1.4284,1.4285,146200000.0
2009-02-27 08:45:00,1.42835,1.42835,1.42755,1.4279,76000000.0
2009-02-27 08:50:00,1.4279,1.4279,1.42705,1.42755,240072008.0
2009-02-27 08:55:00,1.42755,1.4278,1.42645,1.4277,477000000.0
2009-02-27 09:00:00,1.4277,1.4277,1.42565,1.4258,348472008.0
2009-02-27 09:05:00,1.4258,1.42785,1.4258,1.4261,706200000.0
2009-02-27 09:10:00,1.42605,1.4261,1.4246,1.42485,497300000.0
2009-02-27 09:15:00,1.42485,1.42615,1.423,1.4237,1146072005.0
2009-02-27 09:20:00,1.4237,1.4242,1.42325,1.42375,642072008.0
2009-02-27 09:25:00,1.424,1.4253,1.42355,1.42475,1145444014.0
2009-02-27 09:30:00,1.42475,1.42515,1.42305,1.42335,812800000.0
2009-02-27 09:35:00,1.42345,1.42455,1.42325,1.42435,489700000.0
2009-02-27 09:40:00,1.42435,1.42495,1.4243,1.42485,372600000.0
2009-02-27 09:45:00,1.4248,1.4261,1.42425,1.42515,777500000.0
2009-02-27 09:50:00,1.4252,1.4252,1.424,1.4241,502172008.0
2009-02-27 09:55:00,1.4241,1.42415,1.4235,1.42395,883500000.0
2009-02-27 10:00:00,1.42395,1.4244,1.42085,1.4209,1426999999.0
2009-02-27 10:05:00,1.4208,1.4219,1.41955,1.41965,1101716024.0
2009-02-27 10:10:00,1.41945,1.4205,1.41835,1.4202,2084200002.0
2009-02-27 10:15:00,1.4202,1.4203,1.41795,1.41825,2369972009.0
2009-02-27 10:20:00,1.4183,1.4197,1.4182,1.41965,1237100000.0
2009-02-27 10:25:00,1.41965,1.42055,1.41885,1.42055,1010972008.0
2009-02-27 10:30:00,1.42055,1.42185,1.42045,1.4218,1190000000.0
2009-02-27 10:35:00,1.4218,1.4219,1.41905,1.4198,1885900000.0
2009-02-27 10:40:00,1.4198,1.42065,1.41915,1.42025,1027100000.0
2009-02-27 10:45:00,1.4202,1.42025,1.41655,1.41715,1252400000.0
2009-02-27 10:50:00,1.41715,1.4176,1.4164,1.4166,1004300000.0
2009-02-27 10:55:00,1.41665,1.41765,1.41505,1.41595,1988200000.0
2009-02-27 11:00:00,1.4159,1.41725,1.4153,1.41605,1575900000.0
2009-02-27 11:05:00,1.41605,1.41625,1.41435,1.4152,1820000000.0
2009-02-27 11:10:00,1.41525,1.4188,1.41515,1.4183,1978599999.0
2009-02-27 11:15:00,1.41825,1.41955,1.41765,1.4191,1631100001.0
2009-02-27 11:20:00,1.41915,1.4199,1.4186,1.4193,1474899998.0
2009-02-27 11:25:00,1.4193,1.42045,1.4193,1.4201,1078300000.0
2009-02-27 11:30:00,1.42005,1.42015,1.4191,1.4197,1517899998.0
2009-02-27 11:35:00,1.4197,1.4199,1.418,1.4187,1272900000.0
2009-02-27 11:40:00,1.41855,1.41895,1.41835,1.41885,1271799998.0
2009-02-27 11:45:00,1.41885,1.41885,1.4167,1.41705,1450900003.0
2009-02-27 11:50:00,1.41705,1.42015,1.41685,1.41985,1830500000.0
2009-02-27 11:55:00,1.41985,1.42015,1.41845,1.4187,1376000001.0
2009-02-27 12:00:00,1.4187,1.41885,1.41815,1.41865,579600000.0
2009-02-27 12:05:00,1.41865,1.41935,1.41825,1.4187,1659960000.0
2009-02-27 12:10:00,1.41875,1.41965,1.41845,1.41915,1141900000.0
2009-02-27 12:15:00,1.41905,1.4193,1.4166,1.4167,1447900000.0
2009-02-27 12:20:00,1.4167,1.4179,1.41655,1.4171,769100000.0
2009-02-27 12:25:00,1.41705,1.4179,1.41685,1.41705,1310100001.0
2009-02-27 12:30:00,1.41705,1.4179,1.4168,1.4172,1381800000.0
2009-02-27 12:35:00,1.4172,1.4187,1.4172,1.4187,1267300000.0
2009-02-27 12:40:00,1.4185,1.41935,1.41795,1.41815,1089300000.0
2009-02-27 12:45:00,1.41805,1.41935,1.4178,1.4187,679800000.0
2009-02-27 12:50:00,1.4187,1.41955,1.41775,1.41935,998000000.0
2009-02-27 12:55:00,1.4194,1.42015,1.41915,1.4199,1099700000.0
2009-02-27 13:00:00,1.4199,1.42005,1.41845,1.4193,813330000.0
2009-02-27 13:05:00,1.4193,1.42015,1.4187,1.4201,910900000.0
2009-02-27 13:10:00,1.42015,1.42205,1.42,1.4213,759800000.0
2009-02-27 13:15:00,1.42145,1.4215,1.42035,1.4204,600600000.0
2009-02-27 13:20:00,1.42035,1.4205,1.4193,1.4205,673200000.0
2009-02-27 13:25:00,1.4206,1.4208,1.41995,1.4206,619700000.0
2009-02-27 13:30:00,1.42055,1.42125,1.42005,1.4206,735200000.0
2009-02-27 13:35:00,1.42055,1.42055,1.41825,1.41855,1183400000.0
2009-02-27 13:40:00,1.41855,1.4195,1.41825,1.41875,1155399999.0
2009-02-27 13:45:00,1.4188,1.41885,1.41785,1.4182,754000000.0
2009-02-27 13:50:00,1.4182,1.4215,1.41775,1.4204,1438400000.0
2009-02-27 13:55:00,1.4204,1.42065,1.41925,1.41925,963700000.0
2009-02-27 14:00:00,1.41925,1.42085,1.41905,1.41945,1144099999.0
2009-02-27 14:05:00,1.41945,1.41985,1.41915,1.41975,904800000.0
2009-02-27 14:10:00,1.41975,1.41995,1.4182,1.41855,776900000.0
2009-02-27 14:15:00,1.41855,1.4198,1.41835,1.41855,975530000.0
2009-02-27 14:20:00,1.41865,1.4192,1.4181,1.41815,565400000.0
2009-02-27 14:25:00,1.41815,1.4186,1.418,1.4183,1085900000.0
2009-02-27 14:30:00,1.4183,1.41855,1.41725,1.4174,796830003.0
2009-02-27 14:35:00,1.41745,1.41865,1.41715,1.4173,630900000.0
2009-02-27 14:40:00,1.4173,1.41935,1.4171,1.41935,854500000.0
2009-02-27 14:45:00,1.4194,1.4194,1.41745,1.4176,648700000.0
2009-02-27 14:50:00,1.4176,1.4191,1.4176,1.41875,730800000.0
2009-02-27 14:55:00,1.41875,1.41875,1.41765,1.41785,1197750003.0
2009-02-27 15:00:00,1.41795,1.41815,1.4171,1.41745,868900000.0
2009-02-27 15:05:00,1.4174,1.4177,1.41645,1.41645,1431200001.0
2009-02-27 15:10:00,1.4165,1.41705,1.4156,1.41575,1447000000.0
2009-02-27 15:15:00,1.4158,1.4165,1.41425,1.4144,1622099999.0
2009-02-27 15:20:00,1.4144,1.4144,1.41125,1.41355,1948399999.0
2009-02-27 15:25:00,1.41345,1.41455,1.41295,1.41305,1623400000.0
2009-02-27 15:30:00,1.41305,1.41505,1.4125,1.41285,1510000000.0
2009-02-27 15:35:00,1.4129,1.4135,1.411,1.4121,1644199996.0
2009-02-27 15:40:00,1.41205,1.414,1.41165,1.413,868300000.0
2009-02-27 15:45:00,1.41305,1.4138,1.41265,1.4137,1095900000.0
2009-02-27 15:50:00,1.41365,1.4144,1.4134,1.41395,1136000000.0
2009-02-27 15:55:00,1.41405,1.41475,1.41265,1.4136,1372200000.0
2009-02-27 16:00:00,1.41355,1.4163,1.41335,1.41615,1292400000.0
2009-02-27 16:05:00,1.41615,1.4167,1.4153,1.4161,1289500000.0
2009-02-27 16:10:00,1.4161,1.4161,1.41405,1.4141,1336199999.0
2009-02-27 16:15:00,1.414,1.41585,1.4139,1.41555,1350800000.0
2009-02-27 16:20:00,1.41555,1.417,1.41525,1.4166,1178300000.0
2009-02-27 16:25:00,1.4166,1.4183,1.41655,1.41655,1418100000.0
2009-02-27 16:30:00,1.41655,1.4174,1.41605,1.4162,1944400002.0
2009-02-27 16:35:00,1.4162,1.4177,1.4158,1.4167,1914699998.0
2009-02-27 16:40:00,1.41675,1.4182,1.4167,1.4175,1451300000.0
2009-02-27 16:45:00,1.41755,1.41865,1.4175,1.41785,1170194635.0
2009-02-27 16:50:00,1.41785,1.4187,1.41715,1.4176,1144900000.0
2009-02-27 16:55:00,1.4176,1.4186,1.417,1.417,1212600001.0
2009-02-27 17:00:00,1.4171,1.42145,1.41695,1.42145,1425500000.0
2009-02-27 17:05:00,1.4216,1.42215,1.4195,1.4195,2104500000.0
2009-02-27 17:10:00,1.4195,1.4203,1.419,1.41985,1899100004.0
2009-02-27 17:15:00,1.41985,1.421,1.41915,1.421,1407900001.0
2009-02-27 17:20:00,1.421,1.4244,1.421,1.42395,1721199998.0
2009-02-27 17:25:00,1.424,1.42885,1.424,1.4287,1405100000.0
2009-02-27 17:30:00,1.42855,1.4288,1.4264,1.4273,1463120000.0
2009-02-27 17:35:00,1.4274,1.4281,1.42615,1.4265,1548300000.0
2009-02-27 17:40:00,1.4265,1.4289,1.42635,1.4287,1002440000.0
2009-02-27 17:45:00,1.42875,1.4315,1.42755,1.43095,1732800000.0
2009-02-27 17:50:00,1.43085,1.4327,1.4307,1.43235,1668500000.0
2009-02-27 17:55:00,1.43235,1.4324,1.4241,1.4253,1619199998.0
2009-02-27 18:00:00,1.42535,1.4269,1.42205,1.4249,1668000000.0
2009-02-27 18:05:00,1.4249,1.42615,1.4248,1.4256,1524200000.0
2009-02-27 18:10:00,1.4256,1.4278,1.4256,1.42665,1121200000.0
2009-02-27 18:15:00,1.42665,1.42825,1.4253,1.4253,1712300000.0
2009-02-27 18:20:00,1.4253,1.4256,1.42295,1.4238,1566700000.0
2009-02-27 18:25:00,1.4238,1.425,1.42145,1.42145,2066900000.0
2009-02-27 18:30:00,1.42145,1.426,1.42145,1.4245,1679499999.0
2009-02-27 18:35:00,1.4245,1.4255,1.424,1.425,1375299998.0
2009-02-27 18:40:00,1.425,1.4262,1.42415,1.4262,1102999999.0
2009-02-27 18:45:00,1.4262,1.4278,1.42565,1.42765,1031800000.0
2009-02-27 18:50:00,1.4277,1.4277,1.42515,1.42695,1289100000.0
2009-02-27 18:55:00,1.427,1.42895,1.42605,1.42755,818400000.0
2009-02-27 19:00:00,1.42755,1.42785,1.42575,1.4272,947200000.0
2009-02-27 19:05:00,1.42715,1.4296,1.42695,1.42915,1010900000.0
2009-02-27 19:10:00,1.4292,1.43145,1.42845,1.4298,1091100000.0
2009-02-27 19:15:00,1.42975,1.4308,1.42925,1.4294,884400000.0
2009-02-27 19:20:00,1.42935,1.4297,1.42865,1.42895,675400000.0
2009-02-27 19:25:00,1.42895,1.4301,1.4288,1.4297,768300000.0
2009-02-27 19:30:00,1.4296,1.4306,1.4294,1.4297,589900000.0
2009-02-27 19:35:00,1.42945,1.4301,1.4291,1.4296,741800000.0
2009-02-27 19:40:00,1.42965,1.4303,1.42955,1.43015,684000000.0
2009-02-27 19:45:00,1.4302,1.43155,1.43,1.4315,566200000.0
2009-02-27 19:50:00,1.4315,1.43445,1.4315,1.4342,1101200000.0
2009-02-27 19:55:00,1.43415,1.4348,1.43235,1.4347,754100000.0
2009-02-27 20:00:00,1.43475,1.4365,1.43435,1.4346,1111999998.0
2009-02-27 20:05:00,1.4346,1.43465,1.434,1.43415,742200000.0
2009-02-27 20:10:00,1.43415,1.4349,1.4334,1.43385,614500000.0
2009-02-27 20:15:00,1.4338,1.4338,1.43265,1.43335,743000000.0
2009-02-27 20:20:00,1.43335,1.4344,1.43325,1.43425,431700000.0
2009-02-27 20:25:00,1.43425,1.43525,1.4338,1.4338,674700000.0
2009-02-27 20:30:00,1.43385,1.43545,1.4338,1.4343,668100000.0
2009-02-27 20:35:00,1.43435,1.4345,1.4328,1.43335,661800000.0
2009-02-27 20:40:00,1.4333,1.43345,1.43175,1.43215,914800000.0
2009-02-27 20:45:00,1.4321,1.43385,1.43135,1.4338,907600000.0
2009-02-27 20:50:00,1.4338,1.4349,1.4326,1.4326,965800000.0
2009-02-27 20:55:00,1.4326,1.43405,1.43245,1.4337,447800000.0
2009-02-27 21:00:00,1.4336,1.4349,1.43305,1.43445,629600000.0
2009-02-27 21:05:00,1.43445,1.43445,1.4332,1.4332,598200000.0
2009-02-27 21:10:00,1.43315,1.4342,1.4328,1.4339,568800000.0
2009-02-27 21:15:00,1.4339,1.4344,1.43365,1.43415,377075000.0
2009-02-27 21:20:00,1.4341,1.4345,1.4337,1.43375,482200000.0
2009-02-27 21:25:00,1.4337,1.4348,1.4331,1.4336,372200000.0
2009-02-27 21:30:00,1.43355,1.4336,1.43305,1.4334,550800000.0
2009-02-27 21:35:00,1.4334,1.43355,1.4331,1.4334,492900000.0
2009-02-27 21:40:00,1.4334,1.43375,1.43305,1.43355,476900000.0
2009-02-27 21:45:00,1.43355,1.43365,1.4325,1.4329,460200000.0
2009-02-27 21:50:00,1.4328,1.4329,1.4323,1.4323,213900000.0
2009-02-27 21:55:00,1.4323,1.4327,1.43195,1.43205,312200000.0
2009-02-27 22:00:00,1.43195,1.4324,1.4316,1.4324,301800000.0
2009-02-27 22:05:00,1.4324,1.4326,1.4311,1.4313,518600000.0
2009-02-27 22:10:00,1.4313,1.43155,1.4302,1.43085,621800000.0
2009-02-27 22:15:00,1.43085,1.4311,1.43025,1.43105,524800000.0
2009-02-27 22:20:00,1.43105,1.4314,1.43015,1.4314,431400000.0
2009-02-27 22:25:00,1.43145,1.4317,1.43045,1.43045,264400000.0
2009-02-27 22:30:00,1.43045,1.43165,1.43045,1.43085,591600000.0
2009-02-27 22:35:00,1.4309,1.4314,1.43075,1.431,274000000.0
2009-02-27 22:40:00,1.43105,1.43235,1.43105,1.43215,191700000.0
2009-02-27 22:45:00,1.4322,1.4327,1.43135,1.4326,607700000.0
2009-02-27 22:50:00,1.4327,1.43285,1.4319,1.4319,298400000.0
2009-02-27 22:55:00,1.43185,1.43195,1.4312,1.4313,368500000.0
2009-02-27 23:00:00,1.4314,1.4315,1.4301,1.43015,319400000.0
2009-02-27 23:05:00,1.43025,1.4308,1.4301,1.4308,168000000.0
2009-02-27 23:10:00,1.4308,1.4312,1.4306,1.4306,247600000.0
2009-02-27 23:15:00,1.43065,1.43095,1.4303,1.43075,382600000.0
2009-02-27 23:20:00,1.4307,1.43115,1.4305,1.4305,205000000.0
2009-02-27 23:25:00,1.4305,1.4305,1.43005,1.43015,148000000.0
2009-02-27 23:30:00,1.43015,1.43015,1.4295,1.4301,328600000.0
2009-02-27 23:35:00,1.4302,1.4312,1.43015,1.431,209400000.0
2009-02-27 23:40:00,1.43125,1.4317,1.4309,1.4314,219400000.0
2009-02-27 23:45:00,1.4314,1.4314,1.4308,1.431,59400000.0
2009-02-27 23:50:00,1.431,1.43215,1.431,1.4315,138200000.0
2009-02-27 23:55:00,1.4315,1.4315,1.43055,1.4312,331400000.0
2009-03-02 00:00:00,1.4269,1.427,1.42618,1.42669,197000000.0
2009-03-02 00:05:00,1.4267,1.42685,1.4265,1.4266,197000000.0
2009-03-02 00:10:00,1.42645,1.42667,1.42612,1.42617,197000000.0
2009-03-02 00:15:00,1.42616,1.42627,1.42586,1.42616,197000000.0
2009-03-02 00:20:00,1.42613,1.4263,1.4252,1.4253,197000000.0
2009-03-02 00:25:00,1.42533,1.42536,1.4233,1.42337,197000000.0
2009-03-02 00:30:00,1.42335,1.42376,1.42271,1.42326,197000000.0
2009-03-02 00:35:00,1.42327,1.42339,1.42258,1.42258,197000000.0
2009-03-02 00:40:00,1.42257,1.42257,1.42057,1.4216,197000000.0
2009-03-02 00:45:00,1.42148,1.42281,1.4211,1.42239,197000000.0
2009-03-02 00:50:00,1.42232,1.42276,1.42158,1.42159,197000000.0
2009-03-02 00:55:00,1.4216,1.42234,1.42121,1.42203,197000000.0
2009-03-02 01:00:00,1.42202,1.42284,1.42176,1.42265,197000000.0
2009-03-02 01:05:00,1.42262,1.42262,1.42236,1.42236,197000000.0
2009-03-02 01:10:00,1.42233,1.42238,1.42179,1.4223,197000000.0
2009-03-02 01:15:00,1.42229,1.42231,1.4212,1.42208,197000000.0
2009-03-02 01:20:00,1.42207,1.42207,1.42071,1.42109,197000000.0
2009-03-02 01:25:00,1.4211,1.42177,1.42061,1.42099,197000000.0
2009-03-02 01:30:00,1.4209,1.4211,1.42005,1.4204,197000000.0
2009-03-02 01:35:00,1.42035,1.42155,1.42034,1.42149,197000000.0
2009-03-02 01:40:00,1.42151,1.42167,1.42094,1.42124,197000000.0
2009-03-02 01:45:00,1.42125,1.42149,1.42082,1.42125,197000000.0
2009-03-02 01:50:00,1.42124,1.42244,1.42094,1.42243,197000000.0
2009-03-02 01:55:00,1.42241,1.42275,1.42162,1.42203,197000000.0
2009-03-02 02:00:00,1.42195,1.42285,1.42165,1.42255,141800000.0
2009-03-02 02:05:00,1.4224,1.4226,1.4224,1.4225,315400000.0
2009-03-02 02:10:00,1.4225,1.4225,1.4217,1.4223,415000000.0
2009-03-02 02:15:00,1.4223,1.4223,1.42115,1.42205,435899997.0
2009-03-02 02:20:00,1.422,1.422,1.42065,1.42105,213800000.0
2009-03-02 02:25:00,1.421,1.42155,1.4206,1.4206,297400000.0
2009-03-02 02:30:00,1.4208,1.421,1.4199,1.42035,466800000.0
2009-03-02 02:35:00,1.42035,1.42125,1.42005,1.42115,226800000.0
2009-03-02 02:40:00,1.42115,1.4215,1.42045,1.42095,288400000.0
2009-03-02 02:45:00,1.421,1.4212,1.42065,1.42105,154000000.0
2009-03-02 02:50:00,1.42115,1.4225,1.42085,1.4225,305600000.0
2009-03-02 02:55:00,1.422,1.42275,1.42155,1.42195,658999993.0
2009-03-02 03:00:00,1.42185,1.42195,1.42115,1.4217,273800000.0
2009-03-02 03:05:00,1.4217,1.4221,1.4215,1.42195,305400000.0
2009-03-02 03:10:00,1.4219,1.423,1.42175,1.4222,621600000.0
2009-03-02 03:15:00,1.4222,1.42365,1.42215,1.4234,458200000.0
2009-03-02 03:20:00,1.4234,1.42415,1.4233,1.42365,254200000.0
2009-03-02 03:25:00,1.4237,1.42395,1.4232,1.42355,472600000.0
2009-03-02 03:30:00,1.42355,1.42355,1.42245,1.4226,857000000.0
2009-03-02 03:35:00,1.42265,1.4239,1.42265,1.42335,946600000.0
2009-03-02 03:40:00,1.42345,1.424,1.42335,1.424,424600000.0
2009-03-02 03:45:00,1.42395,1.42625,1.4238,1.42595,290400000.0
2009-03-02 03:50:00,1.4259,1.4259,1.42345,1.424,724300000.0
2009-03-02 03:55:00,1.42405,1.42455,1.42395,1.42425,417600000.0
2009-03-02 04:00:00,1.4242,1.4256,1.4241,1.4251,589200000.0
2009-03-02 04:05:00,1.4251,1.42515,1.42315,1.42395,398200000.0
2009-03-02 04:10:00,1.4238,1.4238,1.42135,1.422,420600000.0
2009-03-02 04:15:00,1.4222,1.4226,1.4216,1.42185,399000000.0
2009-03-02 04:20:00,1.42185,1.42215,1.4216,1.42215,499600000.0
2009-03-02 04:25:00,1.42235,1.42255,1.42215,1.42235,155000000.0
2009-03-02 04:30:00,1.4222,1.42295,1.42206,1.4225,158600000.0
2009-03-02 04:35:00,1.42255,1.4232,1.4225,1.4229,251600000.0
2009-03-02 04:40:00,1.42295,1.4233,1.4229,1.423,140200000.0
2009-03-02 04:45:00,1.42305,1.4233,1.423,1.4231,146600000.0
2009-03-02 04:50:00,1.4231,1.4231,1.42205,1.4224,269600000.0
2009-03-02 04:55:00,1.42245,1.42275,1.4217,1.42215,413199999.0
2009-03-02 05:00:00,1.4222,1.4228,1.4216,1.42195,395000000.0
2009-03-02 05:05:00,1.42195,1.42205,1.42045,1.42055,536600000.0
2009-03-02 05:10:00,1.42075,1.42075,1.42005,1.42055,705799997.0
2009-03-02 05:15:00,1.42055,1.42135,1.42055,1.42115,377200000.0
2009-03-02 05:20:00,1.42105,1.4223,1.42105,1.42215,461400000.0
2009-03-02 05:25:00,1.42215,1.42295,1.42175,1.4227,345400000.0
2009-03-02 05:30:00,1.4228,1.4232,1.42245,1.42265,485400000.0
2009-03-02 05:35:00,1.42265,1.42265,1.42195,1.42205,91400000.0
2009-03-02 05:40:00,1.42205,1.4227,1.422,1.42236,150200000.0
2009-03-02 05:45:00,1.42265,1.4237,1.4226,1.42295,434000000.0
2009-03-02 05:50:00,1.423,1.4235,1.423,1.4231,237800000.0
2009-03-02 05:55:00,1.42335,1.42335,1.4221,1.4221,328800000.0
2009-03-02 06:00:00,1.4221,1.4223,1.421,1.4211,472400000.0
2009-03-02 06:05:00,1.42135,1.42145,1.41965,1.4199,319400000.0
2009-03-02 06:10:00,1.4197,1.42085,1.41855,1.41855,898200000.0
2009-03-02 06:15:00,1.4185,1.4185,1.41775,1.41825,465799999.0
2009-03-02 06:20:00,1.4183,1.4195,1.41825,1.41925,469000000.0
2009-03-02 06:25:00,1.41915,1.42035,1.41879,1.41985,707000000.0
2009-03-02 06:30:00,1.41995,1.42235,1.41975,1.42235,665000000.0
2009-03-02 06:35:00,1.42245,1.4225,1.4215,1.4215,383000000.0
2009-03-02 06:40:00,1.4215,1.42215,1.4215,1.42175,295600000.0
2009-03-02 06:45:00,1.42175,1.42235,1.42165,1.42165,207600000.0
2009-03-02 06:50:00,1.42165,1.42185,1.42155,1.42155,164000000.0
2009-03-02 06:55:00,1.42155,1.4218,1.4215,1.4218,167200000.0
2009-03-02 07:00:00,1.4218,1.4221,1.4216,1.4216,195400000.0
2009-03-02 07:05:00,1.42165,1.4238,1.42165,1.42195,712200000.0
2009-03-02 07:10:00,1.42185,1.42245,1.4215,1.42245,335600000.0
2009-03-02 07:15:00,1.4225,1.42255,1.4216,1.4221,249000000.0
2009-03-02 07:20:00,1.42195,1.42246,1.42195,1.42233,416200000.0
2009-03-02 07:25:00,1.4224,1.42255,1.42155,1.42165,145600000.0
2009-03-02 07:30:00,1.42165,1.42185,1.42155,1.42155,139600000.0
2009-03-02 07:35:00,1.42165,1.42255,1.42155,1.422,539000000.0
2009-03-02 07:40:00,1.4221,1.4222,1.4218,1.42205,385400000.0
2009-03-02 07:45:00,1.42195,1.42235,1.42155,1.4223,334600000.0
2009-03-02 07:50:00,1.4223,1.4225,1.4218,1.4222,396400000.0
2009-03-02 07:55:00,1.4222,1.4232,1.42195,1.42305,340200000.0
2009-03-02 08:00:00,1.42295,1.4236,1.42255,1.42345,258800000.0
2009-03-02 08:05:00,1.42335,1.4239,1.4227,1.4227,482600000.0
2009-03-02 08:10:00,1.42345,1.42345,1.42265,1.42315,279600000.0
2009-03-02 08:15:00,1.42315,1.42375,1.42285,1.42375,238500000.0
2009-03-02 08:20:00,1.42375,1.4242,1.423,1.4241,296800000.0
2009-03-02 08:25:00,1.4241,1.42455,1.42375,1.4245,448800000.0
2009-03-02 08:30:00,1.4245,1.4247,1.424,1.424,524700000.0
2009-03-02 08:35:00,1.424,1.42405,1.4225,1.4226,1027800000.0
2009-03-02 08:40:00,1.4226,1.42295,1.42245,1.4226,556800000.0
2009-03-02 08:45:00,1.4226,1.4245,1.4225,1.42395,594400000.0
2009-03-02 08:50:00,1.42395,1.428,1.42375,1.42675,1158800000.0
2009-03-02 08:55:00,1.42675,1.427,1.4249,1.4255,577500000.0
2009-03-02 09:00:00,1.4255,1.4255,1.42475,1.42485,331800000.0
2009-03-02 09:05:00,1.425,1.42885,1.42475,1.42845,1157800003.0
2009-03-02 09:10:00,1.42845,1.42845,1.426,1.42715,819400000.0
2009-03-02 09:15:00,1.42715,1.42765,1.42695,1.42755,779600000.0
2009-03-02 09:20:00,1.4277,1.4286,1.42745,1.4281,919900000.0
2009-03-02 09:25:00,1.428,1.4282,1.4267,1.4267,460200000.0
2009-03-02 09:30:00,1.4267,1.4271,1.42575,1.42605,697800000.0
2009-03-02 09:35:00,1.4261,1.42735,1.4261,1.4266,755400000.0
2009-03-02 09:40:00,1.4266,1.42785,1.4255,1.42665,1401600001.0
2009-03-02 09:45:00,1.42665,1.42795,1.42615,1.4275,987400000.0
2009-03-02 09:50:00,1.42745,1.42815,1.42725,1.42795,1062300000.0
2009-03-02 09:55:00,1.42795,1.42805,1.42595,1.426,1230100000.0
2009-03-02 10:00:00,1.42605,1.42605,1.42435,1.4246,3151400000.0
2009-03-02 10:05:00,1.4246,1.42465,1.423,1.42355,2269800000.0
2009-03-02 10:10:00,1.42355,1.42375,1.42155,1.42155,1774400000.0
2009-03-02 10:15:00,1.4216,1.4218,1.42015,1.42055,1390900000.0
2009-03-02 10:20:00,1.42055,1.421,1.41745,1.41805,2623199999.0
2009-03-02 10:25:00,1.41795,1.4208,1.41755,1.42065,2546400000.0
2009-03-02 10:30:00,1.42065,1.42175,1.4203,1.42165,2001200001.0
2009-03-02 10:35:00,1.42165,1.42255,1.4214,1.42155,1802900000.0
2009-03-02 10:40:00,1.42155,1.42205,1.42085,1.42085,1846400000.0
2009-03-02 10:45:00,1.42085,1.42185,1.42015,1.42075,1810000003.0
2009-03-02 10:50:00,1.42075,1.42195,1.42075,1.42195,1301600000.0
2009-03-02 10:55:00,1.42195,1.42235,1.4217,1.4217,687400000.0
2009-03-02 11:00:00,1.4217,1.4236,1.4217,1.42315,1134000004.0
2009-03-02 11:05:00,1.42325,1.42345,1.4219,1.4225,1529100000.0
2009-03-02 11:10:00,1.4225,1.4225,1.42145,1.4215,1365599999.0
2009-03-02 11:15:00,1.42145,1.4217,1.41855,1.41905,2081500000.0
2009-03-02 11:20:00,1.41915,1.4201,1.41845,1.41985,1701700000.0
2009-03-02 11:25:00,1.41985,1.42045,1.4183,1.4183,1695000000.0
2009-03-02 11:30:00,1.41845,1.42125,1.4184,1.4208,1471400001.0
2009-03-02 11:35:00,1.4208,1.4209,1.41915,1.41955,2213899999.0
2009-03-02 11:40:00,1.41955,1.4211,1.4193,1.42085,1151800000.0
2009-03-02 11:45:00,1.42105,1.42135,1.42,1.4202,1391200000.0
2009-03-02 11:50:00,1.4202,1.4206,1.41995,1.4206,1391400000.0
2009-03-02 11:55:00,1.4206,1.4219,1.4202,1.42135,2003799998.0
2009-03-02 12:00:00,1.4212,1.4219,1.4207,1.4208,2044000000.0
2009-03-02 12:05:00,1.4208,1.42135,1.4203,1.42035,1511700001.0
2009-03-02 12:10:00,1.4204,1.4206,1.4201,1.4203,1340400000.0
2009-03-02 12:15:00,1.4203,1.42065,1.4201,1.4202,922100000.0
2009-03-02 12:20:00,1.4202,1.4212,1.4196,1.42035,1436800000.0
2009-03-02 12:25:00,1.4203,1.4214,1.42015,1.4211,773300000.0
2009-03-02 12:30:00,1.4211,1.42125,1.42035,1.4207,1212900000.0
2009-03-02 12:35:00,1.4207,1.4208,1.4197,1.41985,1384300001.0
2009-03-02 12:40:00,1.4199,1.4202,1.4191,1.41945,2113800000.0
2009-03-02 12:45:00,1.41945,1.4205,1.41885,1.4203,1434600000.0
2009-03-02 12:50:00,1.42035,1.4204,1.4178,1.41825,653600000.0
2009-03-02 12:55:00,1.41815,1.41825,1.41565,1.41765,1741300000.0
2009-03-02 13:00:00,1.4176,1.4181,1.4166,1.41675,1292000000.0
2009-03-02 13:05:00,1.41685,1.41735,1.41635,1.41725,1267500000.0
2009-03-02 13:10:00,1.41725,1.41845,1.41725,1.4179,638200000.0
2009-03-02 13:15:00,1.41795,1.41985,1.41795,1.41955,1044100000.0
2009-03-02 13:20:00,1.41955,1.42035,1.41865,1.42025,1046699999.0
2009-03-02 13:25:00,1.42025,1.42035,1.41955,1.41985,860300000.0
2009-03-02 13:30:00,1.41995,1.4208,1.41975,1.4207,1118700000.0
2009-03-02 13:35:00,1.42065,1.4208,1.41895,1.4197,1305199999.0
2009-03-02 13:40:00,1.4197,1.4197,1.4186,1.41895,1706300000.0
2009-03-02 13:45:00,1.4189,1.4189,1.41305,1.4134,2575200000.0
2009-03-02 13:50:00,1.4134,1.4142,1.41285,1.4136,2061000000.0
2009-03-02 13:55:00,1.4136,1.4142,1.4121,1.4122,2009400000.0
2009-03-02 14:00:00,1.4122,1.41495,1.4121,1.4146,1738799999.0
2009-03-02 14:05:00,1.4147,1.4147,1.41345,1.4135,877800000.0
2009-03-02 14:10:00,1.4135,1.4146,1.4135,1.41415,1071000000.0
2009-03-02 14:15:00,1.41415,1.41445,1.41305,1.4131,1630199999.0
2009-03-02 14:20:00,1.4131,1.4133,1.4112,1.41145,1683300000.0
2009-03-02 14:25:00,1.4113,1.4113,1.40655,1.40835,2389069999.0
2009-03-02 14:30:00,1.40835,1.4086,1.4053,1.40535,1725300000.0
2009-03-02 14:35:00,1.4054,1.40555,1.40325,1.4046,2413300000.0
2009-03-02 14:40:00,1.4045,1.4071,1.4039,1.4068,1861400000.0
2009-03-02 14:45:00,1.40685,1.4087,1.40685,1.40795,1512699999.0
2009-03-02 14:50:00,1.408,1.40855,1.40785,1.40825,783700000.0
2009-03-02 14:55:00,1.40825,1.40875,1.40765,1.40795,1058900000.0
2009-03-02 15:00:00,1.40795,1.4093,1.40745,1.40855,1945700000.0
2009-03-02 15:05:00,1.40845,1.4104,1.4082,1.4104,1581000000.0
2009-03-02 15:10:00,1.4106,1.41125,1.40975,1.4098,1805700001.0
2009-03-02 15:15:00,1.4098,1.41035,1.40955,1.4101,1321599999.0
2009-03-02 15:20:00,1.4101,1.4102,1.40915,1.40995,1069100000.0
2009-03-02 15:25:00,1.40995,1.41205,1.4098,1.41125,1733500000.0
2009-03-02 15:30:00,1.41125,1.41405,1.41125,1.41255,2188599999.0
2009-03-02 15:35:00,1.41255,1.4127,1.41045,1.41075,2120900000.0
2009-03-02 15:40:00,1.4108,1.4114,1.40965,1.4114,1605100000.0
2009-03-02 15:45:00,1.4114,1.4118,1.41015,1.4117,2790200000.0
2009-03-02 15:50:00,1.4117,1.4121,1.41055,1.41065,2034300000.0
2009-03-02 15:55:00,1.4109,1.4115,1.4095,1.41035,2102300000.0
2009-03-02 16:00:00,1.4105,1.41055,1.40905,1.4091,902500000.0
2009-03-02 16:05:00,1.40925,1.40925,1.4055,1.4072,1884920000.0
2009-03-02 16:10:00,1.40715,1.408,1.4048,1.40635,1629699999.0
2009-03-02 16:15:00,1.4063,1.4063,1.4043,1.40435,1817500000.0
2009-03-02 16:20:00,1.40445,1.40565,1.404,1.404,1792000000.0
2009-03-02 16:25:00,1.404,1.40655,1.40365,1.40565,2079300000.0
2009-03-02 16:30:00,1.4059,1.40605,1.40385,1.404,1982299999.0
2009-03-02 16:35:00,1.40405,1.40625,1.40405,1.4058,1504200000.0
2009-03-02 16:40:00,1.40555,1.40625,1.40525,1.4055,2338300001.0
2009-03-02 16:45:00,1.4055,1.40625,1.4053,1.40615,1505300000.0
2009-03-02 16:50:00,1.40615,1.40755,1.40615,1.4063,2311800000.0
2009-03-02 16:55:00,1.4063,1.40645,1.40555,1.40555,1219300000.0
2009-03-02 17:00:00,1.40555,1.40855,1.40555,1.40835,2496600000.0
2009-03-02 17:05:00,1.4085,1.4089,1.4065,1.4069,1621600000.0
2009-03-02 17:10:00,1.40685,1.40755,1.40345,1.4036,1903800000.0
2009-03-02 17:15:00,1.4036,1.4044,1.40215,1.4037,2832100003.0
2009-03-02 17:20:00,1.40375,1.4058,1.4034,1.40515,2313900000.0
2009-03-02 17:25:00,1.4052,1.4059,1.4042,1.405,1514900000.0
2009-03-02 17:30:00,1.405,1.40535,1.40425,1.4044,2335300002.0
2009-03-02 17:35:00,1.4044,1.40605,1.4043,1.4055,2640400000.0
2009-03-02 17:40:00,1.40545,1.4055,1.4023,1.4029,3302500003.0
2009-03-02 17:45:00,1.403,1.40305,1.4006,1.40085,2665350001.0
2009-03-02 17:50:00,1.40085,1.4017,1.4006,1.40075,2083300000.0
2009-03-02 17:55:00,1.4007,1.40215,1.4001,1.4005,2368400000.0
2009-03-02 18:00:00,1.40055,1.4015,1.39875,1.39885,2399399999.0
2009-03-02 18:05:00,1.3988,1.4005,1.39875,1.40005,2176000000.0
2009-03-02 18:10:00,1.40005,1.40085,1.3992,1.3997,1640700000.0
2009-03-02 18:15:00,1.39975,1.3998,1.39715,1.39875,2293208998.0
2009-03-02 18:20:00,1.39875,1.39975,1.3985,1.39905,2688299999.0
2009-03-02 18:25:00,1.3991,1.39985,1.39785,1.3984,2526899998.0
2009-03-02 18:30:00,1.3984,1.39885,1.3965,1.39685,1891600000.0
2009-03-02 18:35:00,1.39665,1.3987,1.39655,1.39865,2151500000.0
2009-03-02 18:40:00,1.39855,1.3988,1.39755,1.39825,1890400000.0
2009-03-02 18:45:00,1.39825,1.39875,1.39755,1.39815,1652900000.0
2009-03-02 18:50:00,1.3982,1.3983,1.3957,1.396,1460799999.0
2009-03-02 18:55:00,1.396,1.39855,1.3959,1.39855,1084400000.0
2009-03-02 19:00:00,1.39855,1.4005,1.3982,1.4005,1434999999.0
2009-03-02 19:05:00,1.4005,1.40075,1.3998,1.4001,1407096000.0
2009-03-02 19:10:00,1.40005,1.401,1.4,1.4002,1285400001.0
2009-03-02 19:15:00,1.4002,1.40165,1.40005,1.40125,786200000.0
2009-03-02 19:20:00,1.4012,1.40315,1.40055,1.40285,1272900000.0
2009-03-02 19:25:00,1.4028,1.4031,1.4011,1.40115,886000000.0
2009-03-02 19:30:00,1.40115,1.4021,1.4011,1.4017,798400000.0
2009-03-02 19:35:00,1.40175,1.40295,1.4015,1.40295,753200000.0
2009-03-02 19:40:00,1.4032,1.40485,1.40175,1.40175,992200001.0
2009-03-02 19:45:00,1.4016,1.4022,1.4012,1.40215,700300000.0
2009-03-02 19:50:00,1.40215,1.40345,1.4021,1.4032,300500000.0
2009-03-02 19:55:00,1.4032,1.4038,1.4021,1.4024,539700000.0
2009-03-02 20:00:00,1.4023,1.4047,1.402,1.40325,1128000000.0
2009-03-02 20:05:00,1.4033,1.4044,1.40325,1.4033,523100000.0
2009-03-02 20:10:00,1.40335,1.4038,1.4032,1.4033,510800000.0
2009-03-02 20:15:00,1.4033,1.40345,1.40285,1.403,443200000.0
2009-03-02 20:20:00,1.40305,1.40325,1.4026,1.4027,505999999.0
2009-03-02 20:25:00,1.4027,1.4033,1.40255,1.40305,676799999.0
2009-03-02 20:30:00,1.40305,1.4031,1.40255,1.40265,565400000.0
2009-03-02 20:35:00,1.40265,1.4029,1.40185,1.40215,397700000.0
2009-03-02 20:40:00,1.4021,1.40235,1.4019,1.402,289800000.0
2009-03-02 20:45:00,1.402,1.40215,1.40185,1.40205,436200000.0
2009-03-02 20:50:00,1.40205,1.40325,1.40205,1.4031,511400000.0
2009-03-02 20:55:00,1.4032,1.4041,1.403,1.4041,464000000.0
2009-03-02 21:00:00,1.4041,1.4043,1.4035,1.4037,434300000.0
2009-03-02 21:05:00,1.4037,1.4038,1.4034,1.4036,394400000.0
2009-03-02 21:10:00,1.4038,1.40415,1.4035,1.40385,361200000.0
2009-03-02 21:15:00,1.40375,1.40435,1.4036,1.40375,777400000.0
2009-03-02 21:20:00,1.40365,1.4039,1.4025,1.4027,1024000000.0
2009-03-02 21:25:00,1.4027,1.40305,1.4021,1.4022,646000000.0
2009-03-02 21:30:00,1.4022,1.4034,1.4021,1.40335,1313000000.0
2009-03-02 21:35:00,1.4034,1.40415,1.4032,1.40325,855600000.0
2009-03-02 21:40:00,1.40325,1.40405,1.40285,1.4037,710800000.0
2009-03-02 21:45:00,1.40365,1.40365,1.40285,1.40305,576800000.0
2009-03-02 21:50:00,1.40305,1.4036,1.40205,1.4035,883400001.0
2009-03-02 21:55:00,1.4035,1.40395,1.4029,1.4038,1600200004.0
2009-03-02 22:00:00,1.4037,1.405,1.4037,1.40455,932800001.0
2009-03-02 22:05:00,1.40455,1.4056,1.40425,1.40495,607999999.0
2009-03-02 22:10:00,1.40485,1.40745,1.40485,1.40705,1067800001.0
2009-03-02 22:15:00,1.407,1.407,1.4055,1.4055,466694000.0
2009-03-02 22:20:00,1.4055,1.4058,1.40485,1.4052,645904000.0
2009-03-02 22:25:00,1.40525,1.4057,1.40485,1.405,368700000.0
2009-03-02 22:30:00,1.40515,1.4058,1.4051,1.4057,235400000.0
2009-03-02 22:35:00,1.4058,1.4058,1.40525,1.4053,259000000.0
2009-03-02 22:40:00,1.4053,1.4054,1.4051,1.4053,300000000.0
2009-03-02 22:45:00,1.4053,1.4055,1.40435,1.4045,426280000.0
2009-03-02 22:50:00,1.4045,1.4051,1.4045,1.405,240800000.0
2009-03-02 22:55:00,1.405,1.40515,1.40455,1.40515,246600000.0
2009-03-02 23:00:00,1.40515,1.40525,1.4047,1.40475,243600000.0
2009-03-02 23:05:00,1.40475,1.40505,1.40455,1.40475,187000000.0
2009-03-02 23:10:00,1.4048,1.4048,1.4043,1.40435,351700000.0
2009-03-02 23:15:00,1.4044,1.40505,1.40425,1.4049,272200002.0
2009-03-02 23:20:00,1.4049,1.40515,1.4049,1.40505,98200000.0
2009-03-02 23:25:00,1.40505,1.40505,1.4049,1.405,72800000.0
2009-03-02 23:30:00,1.405,1.4051,1.40449,1.405,125800000.0
2009-03-02 23:35:00,1.405,1.4055,1.405,1.4054,75500000.0
2009-03-02 23:40:00,1.40545,1.40565,1.40525,1.4054,197600000.0
2009-03-02 23:45:00,1.4054,1.40575,1.40535,1.4054,75200000.0
2009-03-02 23:50:00,1.4054,1.4056,1.4054,1.4056,39600000.0
2009-03-02 23:55:00,1.40585,1.40595,1.4051,1.40535,167600000.0
2009-03-03 00:00:00,1.40535,1.40535,1.4043,1.4043,234400000.0
2009-03-03 00:05:00,1.40425,1.40445,1.40365,1.40375,405000000.0
2009-03-03 00:10:00,1.40375,1.404,1.40265,1.40355,226400000.0
2009-03-03 00:15:00,1.40355,1.40365,1.403,1.40325,89800000.0
2009-03-03 00:20:00,1.40325,1.40375,1.40305,1.4035,84800000.0
2009-03-03 00:25:00,1.40325,1.40355,1.40305,1.4033,107900000.0
2009-03-03 00:30:00,1.4033,1.4034,1.403,1.403,127100000.0
2009-03-03 00:35:00,1.403,1.40335,1.4029,1.403,186800000.0
2009-03-03 00:40:00,1.403,1.4033,1.40295,1.40305,117800000.0
2009-03-03 00:45:00,1.4032,1.4037,1.403,1.40335,322800000.0
2009-03-03 00:50:00,1.40335,1.40475,1.40335,1.40475,299400000.0
2009-03-03 00:55:00,1.40455,1.40495,1.40325,1.40335,269000000.0
2009-03-03 01:00:00,1.4034,1.4034,1.40225,1.4024,553300000.0
2009-03-03 01:05:00,1.40235,1.4025,1.4018,1.40195,250800000.0
2009-03-03 01:10:00,1.40185,1.40245,1.4018,1.40245,45400000.0
2009-03-03 01:15:00,1.40245,1.4029,1.4021,1.40235,183000000.0
2009-03-03 01:20:00,1.4023,1.40265,1.4018,1.40195,821900000.0
2009-03-03 01:25:00,1.40195,1.4022,1.4018,1.40215,212000000.0
2009-03-03 01:30:00,1.4022,1.40255,1.40185,1.4024,329400000.0
2009-03-03 01:35:00,1.40235,1.4031,1.4023,1.4026,172200000.0
2009-03-03 01:40:00,1.4026,1.4031,1.40255,1.40255,284000000.0
2009-03-03 01:45:00,1.40265,1.4029,1.4025,1.40285,159800000.0
2009-03-03 01:50:00,1.40275,1.40315,1.4026,1.4026,102200000.0
2009-03-03 01:55:00,1.40275,1.4036,1.4026,1.4032,108600000.0
2009-03-03 02:00:00,1.40325,1.4041,1.40325,1.40385,164000000.0
2009-03-03 02:05:00,1.4039,1.4058,1.4039,1.40485,346600000.0
2009-03-03 02:10:00,1.4048,1.40555,1.4048,1.405,153200000.0
2009-03-03 02:15:00,1.40505,1.406,1.4049,1.40505,331600000.0
2009-03-03 02:20:00,1.40505,1.40505,1.4043,1.40445,157300000.0
2009-03-03 02:25:00,1.4044,1.40455,1.4023,1.40245,415800000.0
2009-03-03 02:30:00,1.4023,1.4032,1.4012,1.40145,587900000.0
2009-03-03 02:35:00,1.40145,1.4018,1.39925,1.3996,570200000.0
2009-03-03 02:40:00,1.39925,1.40015,1.39925,1.4,241700000.0
2009-03-03 02:45:00,1.39985,1.4008,1.39985,1.4005,152000000.0
2009-03-03 02:50:00,1.4005,1.40235,1.4005,1.402,299600000.0
2009-03-03 02:55:00,1.402,1.4022,1.40155,1.40205,176000000.0
2009-03-03 03:00:00,1.402,1.404,1.40185,1.4034,420200000.0
2009-03-03 03:05:00,1.40345,1.40345,1.40265,1.4031,366800000.0
2009-03-03 03:10:00,1.4031,1.40345,1.40295,1.4032,129200000.0
2009-03-03 03:15:00,1.40305,1.40395,1.40305,1.4034,168500000.0
2009-03-03 03:20:00,1.40365,1.40385,1.4027,1.4032,240400000.0
2009-03-03 03:25:00,1.40315,1.40365,1.40315,1.40335,154400000.0
2009-03-03 03:30:00,1.40315,1.40325,1.4024,1.40255,290200000.0
2009-03-03 03:35:00,1.4025,1.4034,1.4023,1.4023,134400000.0
2009-03-03 03:40:00,1.4023,1.4034,1.4023,1.4031,377400000.0
2009-03-03 03:45:00,1.40295,1.40385,1.40295,1.40355,319000000.0
2009-03-03 03:50:00,1.40365,1.40405,1.4023,1.4036,580600001.0
2009-03-03 03:55:00,1.4036,1.40465,1.4033,1.4036,327400000.0
2009-03-03 04:00:00,1.40365,1.40465,1.40355,1.40425,195600000.0
2009-03-03 04:05:00,1.40415,1.4045,1.40385,1.40405,169200000.0
2009-03-03 04:10:00,1.4041,1.4044,1.40385,1.4043,149000000.0
2009-03-03 04:15:00,1.4043,1.4043,1.40355,1.4038,185600000.0
2009-03-03 04:20:00,1.4038,1.40435,1.4038,1.40395,217600000.0
2009-03-03 04:25:00,1.4039,1.4057,1.4038,1.4057,319800000.0
2009-03-03 04:30:00,1.4057,1.40585,1.40485,1.4052,449800000.0
2009-03-03 04:35:00,1.40525,1.40675,1.40505,1.4057,404000000.0
2009-03-03 04:40:00,1.40565,1.40565,1.40505,1.4052,186000000.0
2009-03-03 04:45:00,1.4052,1.4056,1.4049,1.40505,254500000.0
2009-03-03 04:50:00,1.40505,1.4059,1.4043,1.4058,641200000.0
2009-03-03 04:55:00,1.4058,1.4065,1.40545,1.4058,616000000.0
2009-03-03 05:00:00,1.4058,1.4058,1.40525,1.40535,121200000.0
2009-03-03 05:05:00,1.4053,1.40545,1.40515,1.4053,114400000.0
2009-03-03 05:10:00,1.40525,1.4055,1.4052,1.40525,70800000.0
2009-03-03 05:15:00,1.4053,1.4057,1.40525,1.40565,337600000.0
2009-03-03 05:20:00,1.4056,1.40625,1.40545,1.40615,279000000.0
2009-03-03 05:25:00,1.40615,1.40645,1.4059,1.4063,380800000.0
2009-03-03 05:30:00,1.40625,1.40905,1.4062,1.4077,698800000.0
2009-03-03 05:35:00,1.4076,1.4085,1.4071,1.408,395400000.0
2009-03-03 05:40:00,1.4081,1.40975,1.40805,1.40955,813800000.0
2009-03-03 05:45:00,1.4095,1.4095,1.4083,1.4088,472000000.0
2009-03-03 05:50:00,1.40885,1.4104,1.40855,1.4104,283100000.0
2009-03-03 05:55:00,1.41035,1.41195,1.4095,1.41005,632400000.0
2009-03-03 06:00:00,1.4101,1.41095,1.40925,1.4099,414500000.0
2009-03-03 06:05:00,1.4099,1.41035,1.4095,1.41005,429600000.0
2009-03-03 06:10:00,1.41005,1.41005,1.40785,1.4079,423400000.0
2009-03-03 06:15:00,1.4079,1.40885,1.40785,1.4083,377000000.0
2009-03-03 06:20:00,1.4083,1.4093,1.4081,1.40915,296800000.0
2009-03-03 06:25:00,1.4092,1.4092,1.40785,1.40795,128000000.0
2009-03-03 06:30:00,1.40795,1.40795,1.40785,1.40795,50800000.0
2009-03-03 06:35:00,1.40795,1.408,1.40665,1.40775,266600000.0
2009-03-03 06:40:00,1.40775,1.4098,1.40735,1.4095,714100000.0
2009-03-03 06:45:00,1.4095,1.40955,1.4086,1.40865,259600000.0
2009-03-03 06:50:00,1.4086,1.40875,1.4086,1.4087,91400000.0
2009-03-03 06:55:00,1.40875,1.4093,1.40865,1.4088,464000000.0
2009-03-03 07:00:00,1.4088,1.409,1.40855,1.40855,173400000.0
2009-03-03 07:05:00,1.40855,1.4088,1.40855,1.4087,160400000.0
2009-03-03 07:10:00,1.4087,1.4096,1.4087,1.4093,214800000.0
2009-03-03 07:15:00,1.4094,1.40975,1.4092,1.4095,156200000.0
2009-03-03 07:20:00,1.40945,1.4095,1.40915,1.4092,114800000.0
2009-03-03 07:25:00,1.40925,1.4097,1.40925,1.40965,128800000.0
2009-03-03 07:30:00,1.4097,1.4097,1.40795,1.4088,274700000.0
2009-03-03 07:35:00,1.40885,1.40885,1.40825,1.40852,265000000.0
2009-03-03 07:40:00,1.4087,1.40885,1.40855,1.40855,60600000.0
2009-03-03 07:45:00,1.40855,1.40955,1.40785,1.4086,321600000.0
2009-03-03 07:50:00,1.40875,1.40925,1.40825,1.40875,232000000.0
2009-03-03 07:55:00,1.40875,1.4096,1.40855,1.40935,229200000.0
2009-03-03 08:00:00,1.4093,1.4108,1.4093,1.4108,195400000.0
2009-03-03 08:05:00,1.41075,1.41315,1.41055,1.41255,1070399998.0
2009-03-03 08:10:00,1.41245,1.41285,1.4115,1.41285,772000000.0
2009-03-03 08:15:00,1.4127,1.41385,1.4127,1.41355,529600000.0
2009-03-03 08:20:00,1.4135,1.4135,1.4121,1.4122,359600000.0
2009-03-03 08:25:00,1.4122,1.41245,1.41135,1.4116,522699998.0
2009-03-03 08:30:00,1.41165,1.4118,1.41025,1.41085,484200001.0
2009-03-03 08:35:00,1.41085,1.4113,1.41075,1.41095,147000000.0
2009-03-03 08:40:00,1.41095,1.41155,1.4107,1.41155,208600000.0
2009-03-03 08:45:00,1.41145,1.412,1.4111,1.4119,369600000.0
2009-03-03 08:50:00,1.41205,1.41225,1.41135,1.41175,340400000.0
2009-03-03 08:55:00,1.4118,1.41235,1.41165,1.4117,431400000.0
2009-03-03 09:00:00,1.41175,1.41345,1.4112,1.41295,918900000.0
2009-03-03 09:05:00,1.41285,1.4132,1.41175,1.41195,646199999.0
2009-03-03 09:10:00,1.412,1.4133,1.41175,1.41225,571400000.0
2009-03-03 09:15:00,1.4122,1.41225,1.411,1.41185,826850000.0
2009-03-03 09:20:00,1.41185,1.41185,1.41035,1.4109,699000000.0
2009-03-03 09:25:00,1.4108,1.4109,1.40755,1.40825,1247900000.0
2009-03-03 09:30:00,1.40815,1.40895,1.40765,1.40785,840200000.0
2009-03-03 09:35:00,1.40785,1.408,1.40665,1.40665,1001300000.0
2009-03-03 09:40:00,1.40675,1.4072,1.4066,1.40685,774900000.0
2009-03-03 09:45:00,1.4069,1.4089,1.4065,1.40845,1156200000.0
2009-03-03 09:50:00,1.40855,1.4098,1.40805,1.40925,1163000000.0
2009-03-03 09:55:00,1.40925,1.4108,1.4092,1.4108,722400001.0
2009-03-03 10:00:00,1.4108,1.41145,1.4106,1.41105,1174200001.0
2009-03-03 10:05:00,1.41105,1.4118,1.4106,1.4108,1246299999.0
2009-03-03 10:10:00,1.41075,1.4114,1.41045,1.411,1532900000.0
2009-03-03 10:15:00,1.411,1.4114,1.4106,1.4112,1721000000.0
2009-03-03 10:20:00,1.4112,1.4122,1.4106,1.41205,1611699999.0
2009-03-03 10:25:00,1.4121,1.4141,1.4121,1.4134,1230600000.0
2009-03-03 10:30:00,1.4134,1.4137,1.41275,1.413,1877700001.0
2009-03-03 10:35:00,1.413,1.4133,1.41205,1.4133,1488900000.0
2009-03-03 10:40:00,1.4133,1.41395,1.41255,1.41345,977800000.0
2009-03-03 10:45:00,1.41345,1.41565,1.41345,1.4149,2831199998.0
2009-03-03 10:50:00,1.4149,1.4157,1.4142,1.41425,1449600000.0
2009-03-03 10:55:00,1.41425,1.41425,1.411,1.41105,1834352000.0
2009-03-03 11:00:00,1.41105,1.41105,1.40875,1.40955,1384500000.0
2009-03-03 11:05:00,1.4096,1.411,1.4095,1.4109,1155500000.0
2009-03-03 11:10:00,1.4109,1.4115,1.4108,1.41135,555800000.0
2009-03-03 11:15:00,1.4113,1.41265,1.4113,1.41175,1771900001.0
2009-03-03 11:20:00,1.41175,1.4119,1.40965,1.4118,1867300000.0
2009-03-03 11:25:00,1.41175,1.4124,1.4106,1.41085,1436900000.0
2009-03-03 11:30:00,1.41095,1.41095,1.40875,1.40895,1976400000.0
2009-03-03 11:35:00,1.40895,1.40905,1.40815,1.4086,2473900002.0
2009-03-03 11:40:00,1.4086,1.40995,1.4082,1.4099,1982600000.0
2009-03-03 11:45:00,1.40985,1.4113,1.40975,1.4109,1832400000.0
2009-03-03 11:50:00,1.41095,1.41135,1.40955,1.40955,1920500001.0
2009-03-03 11:55:00,1.4096,1.4096,1.4075,1.4079,1381099998.0
2009-03-03 12:00:00,1.408,1.4098,1.40755,1.40885,2074599998.0
2009-03-03 12:05:00,1.40885,1.41105,1.40795,1.40875,1823600002.0
2009-03-03 12:10:00,1.4088,1.4095,1.40835,1.40915,1464100002.0
2009-03-03 12:15:00,1.4092,1.41,1.40885,1.40955,668200000.0
2009-03-03 12:20:00,1.4096,1.41,1.40795,1.40875,1207749999.0
2009-03-03 12:25:00,1.4088,1.40895,1.4069,1.4075,3456200000.0
2009-03-03 12:30:00,1.40755,1.4083,1.40715,1.4083,1706300001.0
2009-03-03 12:35:00,1.4082,1.40865,1.40675,1.4071,2384199998.0
2009-03-03 12:40:00,1.407,1.40785,1.40605,1.4061,1897000004.0
2009-03-03 12:45:00,1.4061,1.40635,1.404,1.40415,2062699999.0
2009-03-03 12:50:00,1.40415,1.40495,1.4036,1.40415,1798000000.0
2009-03-03 12:55:00,1.40415,1.4062,1.40395,1.40565,1592500000.0
2009-03-03 13:00:00,1.40565,1.4062,1.4054,1.40605,939300000.0
2009-03-03 13:05:00,1.40605,1.4071,1.406,1.4062,889000000.0
2009-03-03 13:10:00,1.4062,1.40625,1.4052,1.4054,1028500000.0
2009-03-03 13:15:00,1.40545,1.40555,1.40445,1.40455,1356500000.0
2009-03-03 13:20:00,1.40455,1.4055,1.40375,1.4053,1399400002.0
2009-03-03 13:25:00,1.4053,1.40655,1.40475,1.4059,1853100001.0
2009-03-03 13:30:00,1.4059,1.40635,1.4039,1.40425,2047680004.0
2009-03-03 13:35:00,1.4041,1.40465,1.40145,1.4024,1622700000.0
2009-03-03 13:40:00,1.4024,1.4027,1.39985,1.4,2470300001.0
2009-03-03 13:45:00,1.4,1.4008,1.39925,1.4006,2721099999.0
2009-03-03 13:50:00,1.40075,1.40185,1.4001,1.4012,1695399999.0
2009-03-03 13:55:00,1.40125,1.40165,1.40085,1.40135,1596599999.0
2009-03-03 14:00:00,1.40135,1.40375,1.401,1.4037,1404000001.0
2009-03-03 14:05:00,1.4037,1.40435,1.4027,1.40315,1096400000.0
2009-03-03 14:10:00,1.40315,1.40425,1.40305,1.40415,1734900000.0
2009-03-03 14:15:00,1.4042,1.40525,1.40345,1.4042,2527100000.0
2009-03-03 14:20:00,1.4042,1.40455,1.4023,1.4027,2282000001.0
2009-03-03 14:25:00,1.40265,1.404,1.4025,1.40275,1548800000.0
2009-03-03 14:30:00,1.4028,1.4037,1.40265,1.40365,2096500000.0
2009-03-03 14:35:00,1.4037,1.40595,1.40365,1.4057,1404900000.0
2009-03-03 14:40:00,1.40565,1.40585,1.40515,1.40555,1551100001.0
2009-03-03 14:45:00,1.40545,1.40755,1.4052,1.40605,2372500002.0
2009-03-03 14:50:00,1.40615,1.4065,1.40475,1.40505,1923100002.0
2009-03-03 14:55:00,1.40505,1.40585,1.40435,1.40575,2377300000.0
2009-03-03 15:00:00,1.40575,1.40685,1.40565,1.40665,1998400001.0
2009-03-03 15:05:00,1.40665,1.40795,1.40665,1.40765,1195000000.0
2009-03-03 15:10:00,1.40765,1.4079,1.40715,1.4077,963400000.0
2009-03-03 15:15:00,1.4081,1.40815,1.4067,1.40735,2653200000.0
2009-03-03 15:20:00,1.40735,1.41225,1.4072,1.41145,2635300000.0
2009-03-03 15:25:00,1.4114,1.41295,1.4106,1.4121,1518700001.0
2009-03-03 15:30:00,1.4121,1.41235,1.41105,1.41135,1680100001.0
2009-03-03 15:35:00,1.41135,1.4114,1.41045,1.4108,3104600001.0
2009-03-03 15:40:00,1.41095,1.4132,1.41055,1.4132,1832400000.0
2009-03-03 15:45:00,1.4132,1.4132,1.4112,1.4117,2090700001.0
2009-03-03 15:50:00,1.4116,1.4127,1.4109,1.41175,1814299998.0
2009-03-03 15:55:00,1.4118,1.4124,1.41125,1.4116,1988499998.0
2009-03-03 16:00:00,1.4116,1.4116,1.4066,1.40685,2121699998.0
2009-03-03 16:05:00,1.40695,1.40885,1.40665,1.4068,2304500002.0
2009-03-03 16:10:00,1.40675,1.40875,1.40655,1.4075,1979700000.0
2009-03-03 16:15:00,1.4075,1.4088,1.4064,1.40705,2144300001.0
2009-03-03 16:20:00,1.40705,1.4078,1.4069,1.40745,2116499999.0
2009-03-03 16:25:00,1.4076,1.40885,1.40725,1.40875,1992900000.0
2009-03-03 16:30:00,1.4088,1.4094,1.40675,1.4071,2680600000.0
2009-03-03 16:35:00,1.4071,1.40735,1.405,1.40565,1993000000.0
2009-03-03 16:40:00,1.40565,1.4062,1.4048,1.40485,1968200000.0
2009-03-03 16:45:00,1.4049,1.4054,1.4038,1.4038,2734400000.0
2009-03-03 16:50:00,1.4038,1.4051,1.4031,1.40495,2074300000.0
2009-03-03 16:55:00,1.40495,1.40495,1.40365,1.4049,1674300000.0
2009-03-03 17:00:00,1.4049,1.4051,1.4027,1.405,2072799998.0
2009-03-03 17:05:00,1.405,1.40635,1.4032,1.40405,2073250000.0
2009-03-03 17:10:00,1.40405,1.40455,1.4014,1.40215,2013489999.0
2009-03-03 17:15:00,1.4021,1.40395,1.40195,1.4029,1789620000.0
2009-03-03 17:20:00,1.4029,1.40435,1.40255,1.40405,2476260001.0
2009-03-03 17:25:00,1.404,1.4061,1.40395,1.4052,3026599999.0
2009-03-03 17:30:00,1.4052,1.40595,1.40455,1.40465,2409100000.0
2009-03-03 17:35:00,1.40465,1.40475,1.40285,1.4037,2364699998.0
2009-03-03 17:40:00,1.4037,1.40555,1.4037,1.40475,2993100005.0
2009-03-03 17:45:00,1.40475,1.40645,1.4045,1.4062,2690400000.0
2009-03-03 17:50:00,1.4062,1.4064,1.40485,1.4053,2446200003.0
2009-03-03 17:55:00,1.4053,1.40565,1.4041,1.40445,2634500002.0
2009-03-03 18:00:00,1.4045,1.4045,1.40155,1.4017,2515999999.0
2009-03-03 18:05:00,1.4018,1.4025,1.40115,1.4023,2231300000.0
2009-03-03 18:10:00,1.4022,1.40285,1.39865,1.4015,2740700002.0
2009-03-03 18:15:00,1.4015,1.40245,1.4008,1.40235,2225300000.0
2009-03-03 18:20:00,1.4024,1.4029,1.401,1.40275,1786000000.0
2009-03-03 18:25:00,1.40275,1.4034,1.40185,1.4032,1655400001.0
2009-03-03 18:30:00,1.4032,1.40325,1.40225,1.4025,1410100000.0
2009-03-03 18:35:00,1.4025,1.4027,1.40105,1.4013,1218399999.0
2009-03-03 18:40:00,1.4013,1.4024,1.39835,1.4013,1983900000.0
2009-03-03 18:45:00,1.4012,1.4028,1.4012,1.40265,1251700001.0
2009-03-03 18:50:00,1.40255,1.4028,1.40165,1.40255,879000000.0
2009-03-03 18:55:00,1.40245,1.4031,1.40205,1.40275,975800000.0
2009-03-03 19:00:00,1.40275,1.4048,1.40275,1.40435,909600000.0
2009-03-03 19:05:00,1.4043,1.405,1.4039,1.40435,788600000.0
2009-03-03 19:10:00,1.40435,1.4047,1.40175,1.40215,1038499999.0
2009-03-03 19:15:00,1.40225,1.40455,1.4019,1.4044,939600000.0
2009-03-03 19:20:00,1.4044,1.40755,1.404,1.4055,1233900000.0
2009-03-03 19:25:00,1.4055,1.4067,1.4055,1.40615,721200000.0
2009-03-03 19:30:00,1.40615,1.40615,1.4051,1.4053,1122000000.0
2009-03-03 19:35:00,1.4053,1.406,1.4053,1.4055,627400000.0
2009-03-03 19:40:00,1.40575,1.4066,1.405,1.40545,857300000.0
2009-03-03 19:45:00,1.40545,1.4064,1.40475,1.40545,706000000.0
2009-03-03 19:50:00,1.4055,1.4058,1.4045,1.4049,1107400000.0
2009-03-03 19:55:00,1.4049,1.4054,1.4048,1.4051,508200000.0
2009-03-03 20:00:00,1.4051,1.40555,1.40435,1.40545,692800000.0
2009-03-03 20:05:00,1.40545,1.4057,1.40505,1.4054,846399997.0
2009-03-03 20:10:00,1.40545,1.4058,1.40535,1.4056,457800000.0
2009-03-03 20:15:00,1.40555,1.406,1.4055,1.4056,354000000.0
2009-03-03 20:20:00,1.40565,1.4063,1.40545,1.4061,469800000.0
2009-03-03 20:25:00,1.40605,1.4065,1.4058,1.4058,867800001.0
2009-03-03 20:30:00,1.40585,1.40635,1.405,1.4053,698000000.0
2009-03-03 20:35:00,1.4053,1.4053,1.4032,1.40385,864200000.0
2009-03-03 20:40:00,1.40385,1.4043,1.40375,1.4041,484200000.0
2009-03-03 20:45:00,1.40415,1.40465,1.40395,1.4045,471808000.0
2009-03-03 20:50:00,1.40445,1.4049,1.404,1.40485,393400000.0
2009-03-03 20:55:00,1.40475,1.406,1.40465,1.4052,516000000.0
2009-03-03 21:00:00,1.4052,1.4055,1.40445,1.40545,565900000.0
2009-03-03 21:05:00,1.40545,1.4059,1.40545,1.4057,626000000.0
2009-03-03 21:10:00,1.4057,1.40655,1.4054,1.406,477200000.0
2009-03-03 21:15:00,1.406,1.4061,1.40585,1.4061,289800000.0
2009-03-03 21:20:00,1.406,1.40655,1.406,1.4065,169300000.0
2009-03-03 21:25:00,1.4065,1.4066,1.406,1.4062,343200000.0
2009-03-03 21:30:00,1.4062,1.40675,1.406,1.4065,688400000.0
2009-03-03 21:35:00,1.4065,1.40795,1.40635,1.407,1006199999.0
2009-03-03 21:40:00,1.40695,1.4072,1.40595,1.40615,1299200000.0
2009-03-03 21:45:00,1.40615,1.40725,1.40605,1.4071,597700000.0
2009-03-03 21:50:00,1.407,1.40705,1.40625,1.4066,503400000.0
2009-03-03 21:55:00,1.40655,1.4077,1.40655,1.40755,702400000.0
2009-03-03 22:00:00,1.40765,1.40765,1.40685,1.40705,365400000.0
2009-03-03 22:05:00,1.4071,1.4072,1.4066,1.40695,381800000.0
2009-03-03 22:10:00,1.4069,1.40825,1.40685,1.40695,657999999.0
2009-03-03 22:15:00,1.40695,1.4073,1.40675,1.4072,382000000.0
2009-03-03 22:20:00,1.4072,1.40855,1.407,1.40705,597400000.0
2009-03-03 22:25:00,1.40705,1.4077,1.4069,1.40705,292400000.0
2009-03-03 22:30:00,1.40705,1.4081,1.4069,1.40745,513400000.0
2009-03-03 22:35:00,1.40745,1.40755,1.4071,1.40735,798100000.0
2009-03-03 22:40:00,1.40735,1.40735,1.40645,1.4065,455199999.0
2009-03-03 22:45:00,1.4065,1.40715,1.4064,1.40685,512799999.0
2009-03-03 22:50:00,1.407,1.4079,1.4068,1.4074,440400000.0
2009-03-03 22:55:00,1.4074,1.40765,1.40715,1.40715,233500000.0
2009-03-03 23:00:00,1.40715,1.40715,1.40595,1.4063,466800000.0
2009-03-03 23:05:00,1.4063,1.4063,1.40595,1.40615,203600000.0
2009-03-03 23:10:00,1.40615,1.407,1.40615,1.40625,182000000.0
2009-03-03 23:15:00,1.40625,1.40625,1.4053,1.40535,307600000.0
2009-03-03 23:20:00,1.40535,1.406,1.405,1.4057,200000000.0
2009-03-03 23:25:00,1.4057,1.40585,1.40495,1.405,365200000.0
2009-03-03 23:30:00,1.405,1.4052,1.4046,1.40505,205200000.0
2009-03-03 23:35:00,1.405,1.4054,1.4039,1.404,458000000.0
2009-03-03 23:40:00,1.404,1.40485,1.404,1.40455,464700000.0
2009-03-03 23:45:00,1.40455,1.40465,1.40455,1.40465,46400000.0
2009-03-03 23:50:00,1.40465,1.4052,1.40455,1.40505,194200000.0
2009-03-03 23:55:00,1.4051,1.4055,1.40465,1.40475,301200000.0
2009-03-04 00:00:00,1.40475,1.40525,1.40435,1.40525,184800000.0
2009-03-04 00:05:00,1.4052,1.4052,1.40453,1.4046,208800000.0
2009-03-04 00:10:00,1.40495,1.4054,1.40405,1.40435,134200000.0
2009-03-04 00:15:00,1.4043,1.40475,1.4042,1.40465,130400000.0
2009-03-04 00:20:00,1.40455,1.4047,1.40425,1.40425,209600000.0
2009-03-04 00:25:00,1.4041,1.4047,1.40405,1.4045,95000000.0
2009-03-04 00:30:00,1.40425,1.4046,1.40415,1.4046,99800000.0
2009-03-04 00:35:00,1.4046,1.4046,1.40385,1.40395,143400000.0
2009-03-04 00:40:00,1.40395,1.40395,1.40245,1.40275,191800000.0
2009-03-04 00:45:00,1.40275,1.40295,1.4027,1.40295,161600000.0
2009-03-04 00:50:00,1.40295,1.4031,1.4027,1.4027,72000000.0
2009-03-04 00:55:00,1.40255,1.40315,1.40238,1.403,149600000.0
2009-03-04 01:00:00,1.403,1.40325,1.40297,1.40302,284400000.0
2009-03-04 01:05:00,1.40315,1.40355,1.40315,1.40335,73200000.0
2009-03-04 01:10:00,1.4033,1.4038,1.40255,1.40255,613000000.0
2009-03-04 01:15:00,1.40255,1.40265,1.40235,1.40255,584900000.0
2009-03-04 01:20:00,1.4026,1.40295,1.40255,1.4029,133000000.0
2009-03-04 01:25:00,1.40285,1.4031,1.4025,1.40263,242800000.0
2009-03-04 01:30:00,1.40265,1.40405,1.40265,1.40365,363400000.0
2009-03-04 01:35:00,1.40365,1.4037,1.40345,1.40345,160000000.0
2009-03-04 01:40:00,1.40345,1.4035,1.4034,1.4035,40600000.0
2009-03-04 01:45:00,1.40345,1.4035,1.4026,1.40295,731400000.0
2009-03-04 01:50:00,1.4028,1.4031,1.40235,1.403,679799998.0
2009-03-04 01:55:00,1.40305,1.40375,1.4024,1.4024,438000000.0
2009-03-04 02:00:00,1.40235,1.40295,1.40235,1.4026,262600000.0
2009-03-04 02:05:00,1.40255,1.40355,1.4025,1.40335,176400000.0
2009-03-04 02:10:00,1.40335,1.4042,1.40335,1.4042,151200000.0
2009-03-04 02:15:00,1.4041,1.4042,1.40405,1.40415,84000000.0
2009-03-04 02:20:00,1.40415,1.40415,1.4034,1.4034,178600000.0
2009-03-04 02:25:00,1.4034,1.40415,1.4032,1.40415,487800000.0
2009-03-04 02:30:00,1.4042,1.40425,1.40115,1.40115,592300000.0
2009-03-04 02:35:00,1.40115,1.402,1.4007,1.401,462200000.0
2009-03-04 02:40:00,1.40105,1.40105,1.3991,1.40075,854900000.0
2009-03-04 02:45:00,1.4009,1.40105,1.3984,1.3995,1026899999.0
2009-03-04 02:50:00,1.39945,1.40005,1.3985,1.4,592200000.0
2009-03-04 02:55:00,1.4,1.40135,1.39905,1.3993,920100000.0
2009-03-04 03:00:00,1.39935,1.40085,1.3991,1.4008,390000000.0
2009-03-04 03:05:00,1.40075,1.4017,1.39895,1.39945,478700000.0
2009-03-04 03:10:00,1.39955,1.40055,1.39945,1.4001,240000000.0
2009-03-04 03:15:00,1.4001,1.4007,1.40005,1.40015,98200000.0
2009-03-04 03:20:00,1.4003,1.40085,1.40025,1.40025,203600000.0
2009-03-04 03:25:00,1.40025,1.4006,1.40005,1.4005,185000000.0
2009-03-04 03:30:00,1.4006,1.4007,1.40005,1.40025,125600000.0
2009-03-04 03:35:00,1.40025,1.4013,1.40025,1.40085,336000000.0
2009-03-04 03:40:00,1.4008,1.40115,1.40075,1.4008,203800000.0
2009-03-04 03:45:00,1.40075,1.40095,1.40045,1.40065,426400000.0
2009-03-04 03:50:00,1.40055,1.40215,1.40055,1.40185,722200000.0
2009-03-04 03:55:00,1.4018,1.4024,1.40155,1.4021,307100000.0
2009-03-04 04:00:00,1.4021,1.4023,1.40175,1.4019,190400000.0
2009-03-04 04:05:00,1.4019,1.4023,1.4017,1.4018,169500000.0
2009-03-04 04:10:00,1.4018,1.40195,1.40135,1.4017,256600000.0
2009-03-04 04:15:00,1.4016,1.4033,1.4016,1.40315,379200000.0
2009-03-04 04:20:00,1.40305,1.4033,1.40245,1.40245,316800000.0
2009-03-04 04:25:00,1.4026,1.40295,1.4022,1.40295,228200000.0
2009-03-04 04:30:00,1.4029,1.40295,1.4024,1.40255,388200000.0
2009-03-04 04:35:00,1.4024,1.403,1.4022,1.4026,334200000.0
2009-03-04 04:40:00,1.40255,1.40315,1.4023,1.4023,363000000.0
2009-03-04 04:45:00,1.4023,1.40275,1.4021,1.4023,188000000.0
2009-03-04 04:50:00,1.40225,1.4027,1.40215,1.4024,100400000.0
2009-03-04 04:55:00,1.40245,1.4031,1.40235,1.40285,185800000.0
2009-03-04 05:00:00,1.4028,1.403,1.40155,1.4016,222800000.0
2009-03-04 05:05:00,1.4017,1.40205,1.4015,1.402,294600000.0
2009-03-04 05:10:00,1.40169,1.40235,1.40153,1.4019,119800000.0
2009-03-04 05:15:00,1.4019,1.402,1.4013,1.4019,406000000.0
2009-03-04 05:20:00,1.402,1.40225,1.4015,1.4015,240800000.0
2009-03-04 05:25:00,1.4015,1.40175,1.4007,1.40105,566700000.0
2009-03-04 05:30:00,1.40105,1.402,1.40105,1.4014,378200000.0
2009-03-04 05:35:00,1.4014,1.403,1.4012,1.403,205600000.0
2009-03-04 05:40:00,1.40295,1.4032,1.4021,1.403,568700000.0
2009-03-04 05:45:00,1.40305,1.40315,1.4023,1.40255,314800000.0
2009-03-04 05:50:00,1.4025,1.40255,1.4013,1.40155,290400000.0
2009-03-04 05:55:00,1.40155,1.4019,1.40145,1.40185,318600000.0
2009-03-04 06:00:00,1.4019,1.403,1.4019,1.4027,317000000.0
2009-03-04 06:05:00,1.4027,1.40325,1.402,1.4021,396800000.0
2009-03-04 06:10:00,1.4025,1.40255,1.4023,1.4024,282600000.0
2009-03-04 06:15:00,1.4024,1.4024,1.4013,1.4013,483800000.0
2009-03-04 06:20:00,1.4013,1.40185,1.4012,1.40155,414000000.0
2009-03-04 06:25:00,1.40155,1.40215,1.4015,1.4015,726200000.0
2009-03-04 06:30:00,1.4016,1.4019,1.4016,1.40165,252400000.0
2009-03-04 06:35:00,1.4016,1.40175,1.40105,1.4015,482900000.0
2009-03-04 06:40:00,1.4015,1.4015,1.4012,1.4014,87800000.0
2009-03-04 06:45:00,1.4013,1.4014,1.4013,1.4014,110600000.0
2009-03-04 06:50:00,1.4014,1.4015,1.4014,1.40145,144000000.0
2009-03-04 06:55:00,1.40145,1.40175,1.40115,1.4015,250200000.0
2009-03-04 07:00:00,1.40155,1.40195,1.40155,1.40195,448400000.0
2009-03-04 07:05:00,1.402,1.40245,1.4017,1.4019,437200000.0
2009-03-04 07:10:00,1.40172,1.40193,1.40166,1.4019,139200000.0
2009-03-04 07:15:00,1.4018,1.40206,1.40177,1.402,103800000.0
2009-03-04 07:20:00,1.40185,1.40215,1.40185,1.4021,125200000.0
2009-03-04 07:25:00,1.4021,1.4025,1.40205,1.4024,232400000.0
2009-03-04 07:30:00,1.4024,1.4032,1.40235,1.4025,545400001.0
2009-03-04 07:35:00,1.40235,1.40265,1.4022,1.4022,117200000.0
2009-03-04 07:40:00,1.4022,1.4026,1.4021,1.4025,198800000.0
2009-03-04 07:45:00,1.40235,1.40255,1.4023,1.40235,287200000.0
2009-03-04 07:50:00,1.40235,1.40295,1.4022,1.4022,333800000.0
2009-03-04 07:55:00,1.4021,1.4025,1.40125,1.40145,329400000.0
2009-03-04 08:00:00,1.4014,1.4014,1.3998,1.4004,886400004.0
2009-03-04 08:05:00,1.40055,1.40165,1.40045,1.40135,575000000.0
2009-03-04 08:10:00,1.40135,1.40165,1.40035,1.4005,523700000.0
2009-03-04 08:15:00,1.4005,1.40115,1.4005,1.4009,162600000.0
2009-03-04 08:20:00,1.4009,1.4015,1.4009,1.40095,100200000.0
2009-03-04 08:25:00,1.4011,1.40195,1.40085,1.40125,327600000.0
2009-03-04 08:30:00,1.4013,1.4018,1.40105,1.40155,572600000.0
2009-03-04 08:35:00,1.40155,1.40185,1.4008,1.4013,914200000.0
2009-03-04 08:40:00,1.4013,1.40265,1.40115,1.40235,609800000.0
2009-03-04 08:45:00,1.4023,1.40265,1.4017,1.4024,383800000.0
2009-03-04 08:50:00,1.4024,1.4024,1.40165,1.4022,631700000.0
2009-03-04 08:55:00,1.40215,1.4022,1.40175,1.40205,365900000.0
2009-03-04 09:00:00,1.40185,1.4028,1.4018,1.4027,526400000.0
2009-03-04 09:05:00,1.4027,1.4033,1.4013,1.4018,1396800000.0
2009-03-04 09:10:00,1.40175,1.40195,1.4013,1.4015,1160800000.0
2009-03-04 09:15:00,1.4015,1.4034,1.4015,1.40315,742100000.0
2009-03-04 09:20:00,1.4032,1.4036,1.40275,1.4034,578800000.0
2009-03-04 09:25:00,1.4035,1.40525,1.40335,1.40525,1352599994.0
2009-03-04 09:30:00,1.4051,1.4051,1.40395,1.4044,1017200000.0
2009-03-04 09:35:00,1.40445,1.4077,1.4042,1.40655,1031400000.0
2009-03-04 09:40:00,1.40655,1.4078,1.40575,1.4058,1333400000.0
2009-03-04 09:45:00,1.4058,1.4065,1.40505,1.40525,1149300000.0
2009-03-04 09:50:00,1.40525,1.40545,1.40495,1.40505,1616600000.0
2009-03-04 09:55:00,1.40505,1.40525,1.4045,1.40515,1520999999.0
2009-03-04 10:00:00,1.40515,1.40515,1.40395,1.4041,1794600000.0
2009-03-04 10:05:00,1.40415,1.40475,1.40335,1.40375,1781899999.0
2009-03-04 10:10:00,1.4038,1.4077,1.40305,1.407,2080000000.0
2009-03-04 10:15:00,1.407,1.40885,1.4067,1.4088,1745500000.0
2009-03-04 10:20:00,1.40885,1.40885,1.4069,1.4069,1805000002.0
2009-03-04 10:25:00,1.4069,1.4075,1.4066,1.4072,1832300002.0
2009-03-04 10:30:00,1.4072,1.4075,1.40705,1.40725,697600000.0
2009-03-04 10:35:00,1.40725,1.40835,1.407,1.408,1402500000.0
2009-03-04 10:40:00,1.40805,1.40865,1.4072,1.4072,2283300001.0
2009-03-04 10:45:00,1.4073,1.4085,1.4063,1.40635,2066199999.0
2009-03-04 10:50:00,1.40635,1.40735,1.4061,1.40685,1755000001.0
2009-03-04 10:55:00,1.4069,1.40725,1.4069,1.40695,663200002.0
2009-03-04 11:00:00,1.40705,1.4077,1.40635,1.40665,1160100000.0
2009-03-04 11:05:00,1.40665,1.40685,1.40395,1.40435,1655700001.0
2009-03-04 11:10:00,1.40435,1.4052,1.40265,1.4033,1414000000.0
2009-03-04 11:15:00,1.40335,1.40635,1.40305,1.40595,1355300002.0
2009-03-04 11:20:00,1.4059,1.40605,1.4034,1.4048,1421400000.0
2009-03-04 11:25:00,1.405,1.40705,1.4042,1.4066,1190300000.0
2009-03-04 11:30:00,1.4065,1.40725,1.40625,1.4067,702300000.0
2009-03-04 11:35:00,1.4067,1.4068,1.4051,1.40565,1157000002.0
2009-03-04 11:40:00,1.4056,1.40715,1.4053,1.4066,1631500000.0
2009-03-04 11:45:00,1.4066,1.4077,1.4065,1.4072,1467500000.0
2009-03-04 11:50:00,1.4072,1.4074,1.4048,1.40555,1982200000.0
2009-03-04 11:55:00,1.40555,1.4065,1.40425,1.4058,2008900000.0
2009-03-04 12:00:00,1.4057,1.40655,1.40505,1.40615,1466000000.0
2009-03-04 12:05:00,1.40615,1.40725,1.40615,1.4066,1451900000.0
2009-03-04 12:10:00,1.4066,1.4084,1.4066,1.40805,1910499998.0
2009-03-04 12:15:00,1.408,1.4086,1.40715,1.40825,2065600001.0
2009-03-04 12:20:00,1.4084,1.40985,1.4084,1.4094,1457099998.0
2009-03-04 12:25:00,1.4094,1.40955,1.4078,1.4082,1164499996.0
2009-03-04 12:30:00,1.4082,1.4092,1.4073,1.4089,1478800001.0
2009-03-04 12:35:00,1.4089,1.4091,1.40865,1.4087,668500000.0
2009-03-04 12:40:00,1.40875,1.40925,1.4072,1.40725,1389200002.0
2009-03-04 12:45:00,1.4071,1.41085,1.40695,1.41065,1881700000.0
2009-03-04 12:50:00,1.4106,1.4112,1.4088,1.4088,1407499998.0
2009-03-04 12:55:00,1.4089,1.4093,1.408,1.4083,750300000.0
2009-03-04 13:00:00,1.4083,1.4093,1.40785,1.4089,957000000.0
2009-03-04 13:05:00,1.4089,1.4105,1.4089,1.41025,1093099999.0
2009-03-04 13:10:00,1.41025,1.4109,1.4095,1.40995,1289500001.0
2009-03-04 13:15:00,1.41,1.41155,1.40965,1.41115,1405800000.0
2009-03-04 13:20:00,1.41115,1.4112,1.4083,1.4092,1137925961.0
2009-03-04 13:25:00,1.4092,1.4103,1.40865,1.41015,1401500000.0
2009-03-04 13:30:00,1.4102,1.4104,1.4092,1.4096,869000000.0
2009-03-04 13:35:00,1.40965,1.41085,1.4096,1.41065,936000000.0
2009-03-04 13:40:00,1.41065,1.4113,1.41015,1.41085,1236000007.0
2009-03-04 13:45:00,1.41095,1.4113,1.4095,1.4098,1059599997.0
2009-03-04 13:50:00,1.40985,1.41045,1.4088,1.40925,1302600008.0
2009-03-04 13:55:00,1.40925,1.40975,1.4083,1.40855,1347600001.0
2009-03-04 14:00:00,1.40855,1.4087,1.40775,1.4079,1344400000.0
2009-03-04 14:05:00,1.4079,1.40925,1.40785,1.4087,1936900001.0
2009-03-04 14:10:00,1.4087,1.4098,1.40835,1.40855,1179700002.0
2009-03-04 14:15:00,1.40855,1.40945,1.4081,1.40875,1044300003.0
2009-03-04 14:20:00,1.4087,1.40945,1.40865,1.40945,1043999999.0
2009-03-04 14:25:00,1.4094,1.4102,1.4094,1.4098,791500001.0
2009-03-04 14:30:00,1.4098,1.4098,1.40765,1.40815,1324400001.0
2009-03-04 14:35:00,1.40815,1.4089,1.4077,1.4084,1127200000.0
2009-03-04 14:40:00,1.4085,1.4085,1.4075,1.4079,607200001.0
2009-03-04 14:45:00,1.4079,1.4099,1.40785,1.4086,1209100000.0
2009-03-04 14:50:00,1.4086,1.40895,1.4078,1.4081,850699999.0
2009-03-04 14:55:00,1.4081,1.40895,1.4077,1.4089,1257699998.0
2009-03-04 15:00:00,1.40905,1.40985,1.4087,1.4096,1269000000.0
2009-03-04 15:05:00,1.40965,1.4103,1.40955,1.40955,1784800001.0
2009-03-04 15:10:00,1.40955,1.41105,1.4095,1.41045,1355600000.0
2009-03-04 15:15:00,1.4099,1.4103,1.40905,1.40915,2585300004.0
2009-03-04 15:20:00,1.4091,1.4096,1.40865,1.40925,1389500000.0
2009-03-04 15:25:00,1.40925,1.40965,1.40795,1.40845,1634600000.0
2009-03-04 15:30:00,1.40845,1.4117,1.40845,1.4106,2077199999.0
2009-03-04 15:35:00,1.4107,1.41155,1.40985,1.41145,1433500001.0
2009-03-04 15:40:00,1.41145,1.41215,1.4101,1.41055,1261000000.0
2009-03-04 15:45:00,1.41055,1.41215,1.41055,1.41135,1003200001.0
2009-03-04 15:50:00,1.41125,1.4117,1.4106,1.4115,794699999.0
2009-03-04 15:55:00,1.4115,1.41365,1.41145,1.41345,1510900003.0
2009-03-04 16:00:00,1.41345,1.4136,1.41265,1.41295,1664000002.0
2009-03-04 16:05:00,1.41285,1.41475,1.41285,1.41465,1661599997.0
2009-03-04 16:10:00,1.41465,1.41485,1.41205,1.41235,2139399998.0
2009-03-04 16:15:00,1.41225,1.4135,1.4121,1.4123,1863499999.0
2009-03-04 16:20:00,1.4124,1.41275,1.41135,1.4116,2139100001.0
2009-03-04 16:25:00,1.41175,1.41385,1.4109,1.4133,1639500000.0
2009-03-04 16:30:00,1.4133,1.41465,1.4132,1.41405,1811000000.0
2009-03-04 16:35:00,1.41405,1.4149,1.4137,1.4138,1917399996.0
2009-03-04 16:40:00,1.4137,1.414,1.41315,1.41365,1262400000.0
2009-03-04 16:45:00,1.4136,1.4143,1.4132,1.41335,1343099999.0
2009-03-04 16:50:00,1.41335,1.4135,1.41225,1.4123,1417000000.0
2009-03-04 16:55:00,1.4123,1.4128,1.41215,1.41245,1115200000.0
2009-03-04 17:00:00,1.41245,1.41415,1.41215,1.4133,1690200001.0
2009-03-04 17:05:00,1.41325,1.41355,1.41255,1.4126,1354400000.0
2009-03-04 17:10:00,1.41265,1.41275,1.41075,1.4112,2196000001.0
2009-03-04 17:15:00,1.4112,1.41135,1.40995,1.41015,2300600001.0
2009-03-04 17:20:00,1.41005,1.4108,1.40985,1.41065,1979100007.0
2009-03-04 17:25:00,1.41065,1.411,1.4101,1.41075,1707500001.0
2009-03-04 17:30:00,1.41075,1.4119,1.41065,1.4109,2427300004.0
2009-03-04 17:35:00,1.411,1.4121,1.4109,1.41165,1341200000.0
2009-03-04 17:40:00,1.41165,1.41235,1.4114,1.41185,1376900001.0
2009-03-04 17:45:00,1.41185,1.41245,1.41135,1.41175,1352400000.0
2009-03-04 17:50:00,1.4118,1.4123,1.4113,1.4119,1490600000.0
2009-03-04 17:55:00,1.41185,1.4121,1.41035,1.411,1902400001.0
2009-03-04 18:00:00,1.41075,1.41285,1.4107,1.41205,1848200000.0
2009-03-04 18:05:00,1.41205,1.41345,1.41185,1.4127,2129100008.0
2009-03-04 18:10:00,1.4127,1.41345,1.4125,1.413,2559400006.0
2009-03-04 18:15:00,1.413,1.41395,1.41275,1.41345,1864200002.0
2009-03-04 18:20:00,1.4134,1.41355,1.41235,1.41325,1428700001.0
2009-03-04 18:25:00,1.41325,1.41475,1.41295,1.4145,1658699999.0
2009-03-04 18:30:00,1.41445,1.41635,1.41425,1.4159,1913899999.0
2009-03-04 18:35:00,1.4158,1.41695,1.41515,1.4154,2009299999.0
2009-03-04 18:40:00,1.4154,1.41575,1.41465,1.4147,1505400000.0
2009-03-04 18:45:00,1.41475,1.4153,1.41355,1.4145,1453799999.0
2009-03-04 18:50:00,1.4145,1.4147,1.4135,1.41425,1302900000.0
2009-03-04 18:55:00,1.4143,1.4152,1.41365,1.4144,1173600000.0
2009-03-04 19:00:00,1.4143,1.4149,1.4138,1.41465,1093300000.0
2009-03-04 19:05:00,1.4147,1.41475,1.413,1.41335,1261300000.0
2009-03-04 19:10:00,1.41325,1.4145,1.41325,1.4139,749000000.0
2009-03-04 19:15:00,1.4138,1.4144,1.4133,1.414,978500004.0
2009-03-04 19:20:00,1.414,1.4147,1.4138,1.4147,847600000.0
2009-03-04 19:25:00,1.4147,1.41645,1.4146,1.41565,999000000.0
2009-03-04 19:30:00,1.41555,1.4162,1.4149,1.41585,1156800000.0
2009-03-04 19:35:00,1.41575,1.4166,1.4157,1.41635,1005900000.0
2009-03-04 19:40:00,1.41635,1.41635,1.41445,1.41445,778500000.0
2009-03-04 19:45:00,1.41445,1.4149,1.4135,1.41365,462700000.0
2009-03-04 19:50:00,1.41365,1.4137,1.41305,1.4132,516800000.0
2009-03-04 19:55:00,1.4132,1.41355,1.4125,1.413,668600000.0
2009-03-04 20:00:00,1.413,1.4143,1.4126,1.4133,634300000.0
2009-03-04 20:05:00,1.4133,1.4134,1.4125,1.4133,488900000.0
2009-03-04 20:10:00,1.4132,1.41435,1.41135,1.4117,649600000.0
2009-03-04 20:15:00,1.4117,1.4123,1.4116,1.41175,720600000.0
2009-03-04 20:20:00,1.41185,1.41245,1.4118,1.4123,519300000.0
2009-03-04 20:25:00,1.41225,1.41245,1.41085,1.41115,1027800000.0
2009-03-04 20:30:00,1.411,1.4121,1.4104,1.4109,1221700000.0
2009-03-04 20:35:00,1.4109,1.41125,1.4103,1.4107,469910000.0
2009-03-04 20:40:00,1.4107,1.41085,1.41015,1.41015,403300000.0
2009-03-04 20:45:00,1.41015,1.41065,1.4099,1.41015,529399999.0
2009-03-04 20:50:00,1.41015,1.4105,1.4101,1.4105,350200000.0
2009-03-04 20:55:00,1.4105,1.4107,1.4103,1.4103,185400000.0
2009-03-04 21:00:00,1.41035,1.4112,1.4103,1.4109,613600000.0
2009-03-04 21:05:00,1.41095,1.41215,1.41055,1.4121,490200000.0
2009-03-04 21:10:00,1.4121,1.4138,1.412,1.41345,534100000.0
2009-03-04 21:15:00,1.4134,1.4145,1.4132,1.41425,560800000.0
2009-03-04 21:20:00,1.41425,1.41425,1.41305,1.4131,416400000.0
2009-03-04 21:25:00,1.4131,1.41355,1.41235,1.4126,593900000.0
2009-03-04 21:30:00,1.4126,1.4136,1.41255,1.4135,480000000.0
2009-03-04 21:35:00,1.4135,1.41455,1.4133,1.41445,649000000.0
2009-03-04 21:40:00,1.41445,1.4155,1.41345,1.4155,533600000.0
2009-03-04 21:45:00,1.4155,1.4165,1.4154,1.4158,956000000.0
2009-03-04 21:50:00,1.41575,1.416,1.4146,1.4151,789200001.0
2009-03-04 21:55:00,1.4152,1.41575,1.41475,1.41555,755500000.0
2009-03-04 22:00:00,1.41545,1.41585,1.41475,1.41505,834000000.0
2009-03-04 22:05:00,1.41505,1.4153,1.41495,1.4153,135400000.0
2009-03-04 22:10:00,1.4152,1.41675,1.4152,1.41645,489900000.0
2009-03-04 22:15:00,1.4164,1.41945,1.41635,1.4194,679800000.0
2009-03-04 22:20:00,1.41925,1.4193,1.41755,1.41785,592000000.0
2009-03-04 22:25:00,1.4178,1.41785,1.41735,1.4176,530400000.0
2009-03-04 22:30:00,1.4177,1.41815,1.41735,1.41805,449800000.0
2009-03-04 22:35:00,1.41795,1.41855,1.41715,1.41725,525000000.0
2009-03-04 22:40:00,1.41765,1.4182,1.417,1.4179,387800000.0
2009-03-04 22:45:00,1.418,1.41845,1.41785,1.41845,371900000.0
2009-03-04 22:50:00,1.41855,1.41895,1.4177,1.41775,368999999.0
2009-03-04 22:55:00,1.41775,1.4179,1.4166,1.4168,643199999.0
2009-03-04 23:00:00,1.4168,1.4171,1.4163,1.4164,343400000.0
2009-03-04 23:05:00,1.4164,1.41645,1.4156,1.41585,155100000.0
2009-03-04 23:10:00,1.41595,1.416,1.41565,1.41595,112900000.0
2009-03-04 23:15:00,1.41595,1.41645,1.4158,1.4161,235300000.0
2009-03-04 23:20:00,1.41615,1.41645,1.4161,1.41635,106800000.0
2009-03-04 23:25:00,1.41635,1.41785,1.4162,1.41785,310200000.0
2009-03-04 23:30:00,1.41785,1.41825,1.4176,1.4177,197200000.0
2009-03-04 23:35:00,1.4177,1.41865,1.4177,1.4185,167800000.0
2009-03-04 23:40:00,1.4185,1.41945,1.4184,1.4188,528100000.0
2009-03-04 23:45:00,1.41915,1.41955,1.41885,1.4194,260200000.0
2009-03-04 23:50:00,1.41945,1.41985,1.4188,1.41905,310000000.0
2009-03-04 23:55:00,1.4191,1.41945,1.41885,1.4193,394000000.0
2009-03-05 00:00:00,1.41915,1.4192,1.41825,1.419,76600000.0
2009-03-05 00:05:00,1.4192,1.4196,1.41895,1.4196,73800000.0
2009-03-05 00:10:00,1.4196,1.4196,1.41805,1.4192,84000000.0
2009-03-05 00:15:00,1.4193,1.4199,1.4193,1.4196,170000000.0
2009-03-05 00:20:00,1.4196,1.4199,1.4195,1.4199,106800000.0
2009-03-05 00:25:00,1.41935,1.41985,1.41935,1.4195,81000000.0
2009-03-05 00:30:00,1.4195,1.4196,1.41925,1.4193,209800000.0
2009-03-05 00:35:00,1.41955,1.4196,1.4193,1.41945,163200000.0
2009-03-05 00:40:00,1.41935,1.41955,1.41925,1.41925,230600000.0
2009-03-05 00:45:00,1.4193,1.41935,1.41915,1.41915,87400000.0
2009-03-05 00:50:00,1.41887,1.41935,1.41881,1.41925,246200000.0
2009-03-05 00:55:00,1.41915,1.41925,1.4183,1.4186,267800000.0
2009-03-05 01:00:00,1.4185,1.4191,1.41815,1.4185,292200000.0
2009-03-05 01:05:00,1.41845,1.4185,1.41775,1.41805,140000000.0
2009-03-05 01:10:00,1.41805,1.41815,1.4175,1.418,57600000.0
2009-03-05 01:15:00,1.41815,1.4184,1.4178,1.41825,145000000.0
2009-03-05 01:20:00,1.41815,1.41855,1.4178,1.4178,86800000.0
2009-03-05 01:25:00,1.41785,1.4181,1.4173,1.4173,124600000.0
2009-03-05 01:30:00,1.4174,1.4179,1.4172,1.4176,278100000.0
2009-03-05 01:35:00,1.41765,1.41845,1.4176,1.41775,196300000.0
2009-03-05 01:40:00,1.41775,1.4178,1.41755,1.4176,99400000.0
2009-03-05 01:45:00,1.41739,1.41775,1.41732,1.41735,172400000.0
2009-03-05 01:50:00,1.41735,1.4178,1.41725,1.41735,271000000.0
2009-03-05 01:55:00,1.41725,1.4175,1.41707,1.41725,149400000.0
2009-03-05 02:00:00,1.41725,1.41745,1.4154,1.4154,454700000.0
2009-03-05 02:05:00,1.41525,1.4162,1.41515,1.4162,316800000.0
2009-03-05 02:10:00,1.4162,1.4175,1.41585,1.41665,511900000.0
2009-03-05 02:15:00,1.41665,1.4171,1.4161,1.41665,200000001.0
2009-03-05 02:20:00,1.41655,1.41655,1.41525,1.4159,463700000.0
2009-03-05 02:25:00,1.4159,1.4161,1.41545,1.41605,141700000.0
2009-03-05 02:30:00,1.4161,1.4161,1.4151,1.41565,171900000.0
2009-03-05 02:35:00,1.41565,1.41585,1.41555,1.4157,72200000.0
2009-03-05 02:40:00,1.4156,1.41585,1.41455,1.41455,195200000.0
2009-03-05 02:45:00,1.4148,1.4152,1.41425,1.415,225800000.0
2009-03-05 02:50:00,1.41505,1.4157,1.4144,1.4157,468000000.0
2009-03-05 02:55:00,1.4159,1.416,1.4144,1.4147,347200000.0
2009-03-05 03:00:00,1.41475,1.4149,1.4141,1.4147,302700000.0
2009-03-05 03:05:00,1.41465,1.4152,1.4141,1.4149,286700000.0
2009-03-05 03:10:00,1.41495,1.41575,1.4148,1.41515,281800000.0
2009-03-05 03:15:00,1.41525,1.41525,1.4141,1.4146,127200000.0
2009-03-05 03:20:00,1.41445,1.41455,1.41405,1.4145,145000000.0
2009-03-05 03:25:00,1.4145,1.4145,1.41365,1.41405,250800000.0
2009-03-05 03:30:00,1.41405,1.4141,1.4136,1.4136,243000000.0
2009-03-05 03:35:00,1.4136,1.41505,1.4136,1.4146,321800000.0
2009-03-05 03:40:00,1.41465,1.41495,1.4142,1.41425,209600000.0
2009-03-05 03:45:00,1.4143,1.4144,1.41395,1.41395,141000000.0
2009-03-05 03:50:00,1.41395,1.41405,1.41335,1.41355,272600000.0
2009-03-05 03:55:00,1.4136,1.4152,1.4135,1.41455,397000000.0
2009-03-05 04:00:00,1.4145,1.4151,1.41425,1.4148,511100000.0
2009-03-05 04:05:00,1.4148,1.4151,1.41415,1.41415,351900000.0
2009-03-05 04:10:00,1.4142,1.41455,1.41395,1.41405,636000000.0
2009-03-05 04:15:00,1.414,1.4145,1.4133,1.41405,664900000.0
2009-03-05 04:20:00,1.41405,1.41405,1.41335,1.4136,863900000.0
2009-03-05 04:25:00,1.4136,1.4144,1.4135,1.4142,483800000.0
2009-03-05 04:30:00,1.41425,1.415,1.4142,1.415,647600000.0
2009-03-05 04:35:00,1.415,1.4153,1.4147,1.4151,478000000.0
2009-03-05 04:40:00,1.4151,1.4151,1.41455,1.4147,259000000.0
2009-03-05 04:45:00,1.41465,1.41495,1.4136,1.4139,208300000.0
2009-03-05 04:50:00,1.41385,1.414,1.4132,1.4139,360300000.0
2009-03-05 04:55:00,1.4139,1.4142,1.4133,1.4137,190200000.0
2009-03-05 05:00:00,1.41365,1.4142,1.4133,1.41395,290400000.0
2009-03-05 05:05:00,1.4139,1.41535,1.4139,1.41485,354000000.0
2009-03-05 05:10:00,1.41485,1.41515,1.4146,1.4147,159200000.0
2009-03-05 05:15:00,1.41465,1.41645,1.41455,1.4161,439000000.0
2009-03-05 05:20:00,1.41605,1.41615,1.41535,1.41535,512400000.0
2009-03-05 05:25:00,1.41535,1.4163,1.4153,1.4154,217200000.0
2009-03-05 05:30:00,1.4154,1.4161,1.41515,1.41525,312800002.0
2009-03-05 05:35:00,1.41525,1.4153,1.4145,1.41455,375600000.0
2009-03-05 05:40:00,1.41445,1.4151,1.4141,1.41475,220400000.0
2009-03-05 05:45:00,1.41475,1.4148,1.41442,1.4147,166400000.0
2009-03-05 05:50:00,1.4149,1.4151,1.4148,1.41495,128200000.0
2009-03-05 05:55:00,1.41495,1.41515,1.41455,1.4146,116800000.0
2009-03-05 06:00:00,1.4149,1.41515,1.41465,1.41495,184000000.0
2009-03-05 06:05:00,1.4153,1.41615,1.41515,1.4154,607000000.0
2009-03-05 06:10:00,1.41555,1.41565,1.41525,1.4154,138000000.0
2009-03-05 06:15:00,1.41535,1.4154,1.41505,1.4152,122500000.0
2009-03-05 06:20:00,1.41525,1.4157,1.41525,1.41555,126600000.0
2009-03-05 06:25:00,1.41535,1.4158,1.41535,1.4156,141800000.0
2009-03-05 06:30:00,1.4156,1.4168,1.41545,1.4158,549600000.0
2009-03-05 06:35:00,1.4155,1.4164,1.4155,1.4156,254200000.0
2009-03-05 06:40:00,1.4157,1.41595,1.41555,1.4159,228200000.0
2009-03-05 06:45:00,1.4159,1.4159,1.41555,1.4156,150200000.0
2009-03-05 06:50:00,1.4157,1.4158,1.41535,1.41535,99800000.0
2009-03-05 06:55:00,1.41555,1.41555,1.41535,1.41545,44600000.0
2009-03-05 07:00:00,1.41545,1.41615,1.41545,1.416,143800000.0
2009-03-05 07:05:00,1.41605,1.41645,1.4158,1.416,350600000.0
2009-03-05 07:10:00,1.416,1.41695,1.4158,1.4158,491600000.0
2009-03-05 07:15:00,1.4158,1.4163,1.41535,1.4157,430200000.0
2009-03-05 07:20:00,1.4157,1.4157,1.415,1.41505,199400000.0
2009-03-05 07:25:00,1.4151,1.41595,1.41475,1.4155,740000000.0
2009-03-05 07:30:00,1.4154,1.4154,1.4151,1.41525,394900000.0
2009-03-05 07:35:00,1.4153,1.41595,1.4151,1.4151,550700000.0
2009-03-05 07:40:00,1.41505,1.4153,1.415,1.4152,128600000.0
2009-03-05 07:45:00,1.4151,1.41525,1.41482,1.41496,242800000.0
2009-03-05 07:50:00,1.4152,1.41525,1.4149,1.4149,133400000.0
2009-03-05 07:55:00,1.41495,1.4151,1.41425,1.41465,317800000.0
2009-03-05 08:00:00,1.41455,1.41455,1.41285,1.41315,285400000.0
2009-03-05 08:05:00,1.41315,1.41345,1.4129,1.4132,542500000.0
2009-03-05 08:10:00,1.4133,1.41365,1.41305,1.4135,387800000.0
2009-03-05 08:15:00,1.41355,1.4141,1.41345,1.41355,332600000.0
2009-03-05 08:20:00,1.41355,1.41355,1.41285,1.41305,577700000.0
2009-03-05 08:25:00,1.4131,1.4135,1.4129,1.4135,292000000.0
2009-03-05 08:30:00,1.4135,1.4148,1.4133,1.41445,480899997.0
2009-03-05 08:35:00,1.41445,1.4146,1.41365,1.4137,583800000.0
2009-03-05 08:40:00,1.41375,1.4145,1.41315,1.41445,395000000.0
2009-03-05 08:45:00,1.4142,1.4145,1.41382,1.4145,538600000.0
2009-03-05 08:50:00,1.4147,1.41505,1.41425,1.4145,478000000.0
2009-03-05 08:55:00,1.4145,1.4151,1.4145,1.4149,524300000.0
2009-03-05 09:00:00,1.4149,1.41615,1.4149,1.4157,229900000.0
2009-03-05 09:05:00,1.4158,1.4174,1.4155,1.417,871300000.0
2009-03-05 09:10:00,1.41695,1.41775,1.41655,1.4176,574100000.0
2009-03-05 09:15:00,1.41765,1.4198,1.4175,1.4182,960300001.0
2009-03-05 09:20:00,1.41825,1.41905,1.418,1.4187,722900000.0
2009-03-05 09:25:00,1.41865,1.41865,1.4171,1.4174,959400000.0
2009-03-05 09:30:00,1.4174,1.4178,1.41665,1.41665,727800000.0
2009-03-05 09:35:00,1.41665,1.4181,1.4166,1.418,588800000.0
2009-03-05 09:40:00,1.418,1.4181,1.41665,1.41725,1383500000.0
2009-03-05 09:45:00,1.4172,1.41815,1.4172,1.4179,1174000001.0
2009-03-05 09:50:00,1.4179,1.4187,1.41765,1.4184,713000000.0
2009-03-05 09:55:00,1.4184,1.4186,1.4176,1.41795,711200001.0
2009-03-05 10:00:00,1.4179,1.4184,1.41705,1.41705,1247600003.0
2009-03-05 10:05:00,1.41705,1.4171,1.41595,1.4166,1324500000.0
2009-03-05 10:10:00,1.4165,1.418,1.4165,1.41725,1084600000.0
2009-03-05 10:15:00,1.41725,1.4179,1.4172,1.41745,975400000.0
2009-03-05 10:20:00,1.41755,1.41785,1.4172,1.41775,929700000.0
2009-03-05 10:25:00,1.4177,1.42175,1.41755,1.4214,1772400000.0
2009-03-05 10:30:00,1.4214,1.42325,1.42105,1.4226,1529049998.0
2009-03-05 10:35:00,1.4226,1.4227,1.4194,1.4196,2424900002.0
2009-03-05 10:40:00,1.41955,1.41975,1.41905,1.4195,1551400001.0
2009-03-05 10:45:00,1.4195,1.4204,1.41905,1.41955,2412400001.0
2009-03-05 10:50:00,1.41955,1.4205,1.41935,1.4202,1606600000.0
2009-03-05 10:55:00,1.4202,1.42095,1.4197,1.41995,2025900000.0
2009-03-05 11:00:00,1.41995,1.42125,1.4197,1.41985,1883600000.0
2009-03-05 11:05:00,1.41985,1.42105,1.41945,1.41975,1687800000.0
2009-03-05 11:10:00,1.41975,1.42005,1.41925,1.41945,1743700000.0
2009-03-05 11:15:00,1.41955,1.4206,1.4193,1.41995,1899700001.0
2009-03-05 11:20:00,1.41995,1.42005,1.4185,1.41855,2105899998.0
2009-03-05 11:25:00,1.41855,1.41865,1.4167,1.4169,2447700001.0
2009-03-05 11:30:00,1.41695,1.4173,1.4164,1.4165,1773995230.0
2009-03-05 11:35:00,1.41655,1.4174,1.41655,1.41715,1097600000.0
2009-03-05 11:40:00,1.4172,1.4175,1.41675,1.4168,1206800001.0
2009-03-05 11:45:00,1.4169,1.41725,1.4162,1.41695,1865900001.0
2009-03-05 11:50:00,1.41695,1.417,1.4156,1.4159,1329000002.0
2009-03-05 11:55:00,1.4159,1.41655,1.41555,1.4156,823200001.0
2009-03-05 12:00:00,1.4156,1.4158,1.4129,1.41375,1692100000.0
2009-03-05 12:05:00,1.4137,1.4145,1.41325,1.4144,939900000.0
2009-03-05 12:10:00,1.41435,1.41465,1.41345,1.41465,1303500000.0
2009-03-05 12:15:00,1.41465,1.41675,1.41455,1.41565,1250500000.0
2009-03-05 12:20:00,1.41565,1.41605,1.4153,1.41555,887400000.0
2009-03-05 12:25:00,1.41555,1.41635,1.41455,1.4155,1064900000.0
2009-03-05 12:30:00,1.4155,1.4177,1.4154,1.41695,2200599999.0
2009-03-05 12:35:00,1.41695,1.41725,1.4149,1.41505,1395700001.0
2009-03-05 12:40:00,1.41505,1.4153,1.4138,1.4138,951800001.0
2009-03-05 12:45:00,1.4138,1.415,1.41325,1.41485,1054000000.0
2009-03-05 12:50:00,1.41485,1.41595,1.4141,1.4154,1785900000.0
2009-03-05 12:55:00,1.4154,1.41665,1.4154,1.416,1199400000.0
2009-03-05 13:00:00,1.41605,1.4163,1.4158,1.41615,879800000.0
2009-03-05 13:05:00,1.4161,1.4162,1.41365,1.414,1452900000.0
2009-03-05 13:10:00,1.414,1.41455,1.41385,1.41415,1447900000.0
2009-03-05 13:15:00,1.41415,1.41445,1.41355,1.41385,1401000000.0
2009-03-05 13:20:00,1.4139,1.4139,1.40965,1.41055,2382499991.0
2009-03-05 13:25:00,1.4106,1.4111,1.4102,1.41085,1934700004.0
2009-03-05 13:30:00,1.4108,1.4108,1.40805,1.4087,2025799995.0
2009-03-05 13:35:00,1.4087,1.40935,1.4077,1.40825,2064300002.0
2009-03-05 13:40:00,1.40825,1.40995,1.4075,1.4098,2225299998.0
2009-03-05 13:45:00,1.40985,1.4104,1.40905,1.41025,1078100000.0
2009-03-05 13:50:00,1.41025,1.41105,1.4092,1.4093,963600001.0
2009-03-05 13:55:00,1.40935,1.41095,1.4091,1.41005,1775100005.0
2009-03-05 14:00:00,1.41005,1.4144,1.40615,1.40615,2049850002.0
2009-03-05 14:05:00,1.4061,1.4074,1.4039,1.40685,2527199997.0
2009-03-05 14:10:00,1.40685,1.4069,1.4047,1.40495,3452900003.0
2009-03-05 14:15:00,1.405,1.4079,1.40475,1.4059,2981499995.0
2009-03-05 14:20:00,1.4058,1.4065,1.4036,1.4036,2334599999.0
2009-03-05 14:25:00,1.4039,1.40665,1.4038,1.40575,2034300001.0
2009-03-05 14:30:00,1.4054,1.4064,1.40405,1.40575,2037000002.0
2009-03-05 14:35:00,1.40575,1.4083,1.4056,1.408,1692500003.0
2009-03-05 14:40:00,1.408,1.40835,1.40715,1.40715,1125500000.0
2009-03-05 14:45:00,1.40715,1.40945,1.40685,1.4074,1872300001.0
2009-03-05 14:50:00,1.4074,1.40915,1.4068,1.40815,1881000001.0
2009-03-05 14:55:00,1.4082,1.4097,1.4082,1.40875,1845899998.0
2009-03-05 15:00:00,1.40875,1.40965,1.40865,1.4091,1977199991.0
2009-03-05 15:05:00,1.4091,1.40975,1.40875,1.40945,1384899999.0
2009-03-05 15:10:00,1.4093,1.41175,1.40925,1.40995,3168800004.0
2009-03-05 15:15:00,1.41015,1.41125,1.4098,1.4104,1757399997.0
2009-03-05 15:20:00,1.41045,1.41045,1.4093,1.40975,1341399997.0
2009-03-05 15:25:00,1.40975,1.41,1.40785,1.40785,1567599996.0
2009-03-05 15:30:00,1.408,1.40985,1.408,1.40945,876700000.0
2009-03-05 15:35:00,1.40945,1.40945,1.4068,1.40755,1728500003.0
2009-03-05 15:40:00,1.40745,1.40765,1.4058,1.4068,1743375998.0
2009-03-05 15:45:00,1.40685,1.408,1.4061,1.4075,958100000.0
2009-03-05 15:50:00,1.40755,1.41075,1.4075,1.41,788900000.0
2009-03-05 15:55:00,1.41005,1.4112,1.4093,1.41005,1322499997.0
2009-03-05 16:00:00,1.41,1.41025,1.4089,1.40995,857700000.0
2009-03-05 16:05:00,1.4097,1.4101,1.40855,1.4093,1484700000.0
2009-03-05 16:10:00,1.4093,1.40975,1.4077,1.40775,1859800000.0
2009-03-05 16:15:00,1.4078,1.41045,1.40775,1.40905,1366299998.0
2009-03-05 16:20:00,1.409,1.4104,1.4081,1.40965,970400000.0
2009-03-05 16:25:00,1.40955,1.41015,1.4092,1.40975,576400000.0
2009-03-05 16:30:00,1.4098,1.4105,1.4077,1.408,2022499996.0
2009-03-05 16:35:00,1.408,1.41045,1.40795,1.40995,1974199998.0
2009-03-05 16:40:00,1.40995,1.4111,1.4098,1.41035,1460000002.0
2009-03-05 16:45:00,1.41035,1.41145,1.40995,1.41095,957700000.0
2009-03-05 16:50:00,1.41095,1.41155,1.40995,1.4103,1008600000.0
2009-03-05 16:55:00,1.41025,1.4108,1.41,1.4101,1300300000.0
2009-03-05 17:00:00,1.4101,1.4107,1.40905,1.4103,1562400000.0
2009-03-05 17:05:00,1.4103,1.412,1.40935,1.412,2039499999.0
2009-03-05 17:10:00,1.41195,1.4122,1.41015,1.41035,2385299995.0
2009-03-05 17:15:00,1.41035,1.41135,1.41025,1.41115,1821799999.0
2009-03-05 17:20:00,1.41115,1.41115,1.40925,1.4101,1694900001.0
2009-03-05 17:25:00,1.4101,1.4108,1.41005,1.4103,1769900001.0
2009-03-05 17:30:00,1.41035,1.41465,1.4102,1.4145,1731379999.0
2009-03-05 17:35:00,1.41445,1.41605,1.41395,1.4141,1926100000.0
2009-03-05 17:40:00,1.4141,1.41545,1.4132,1.4132,2075300000.0
2009-03-05 17:45:00,1.41315,1.41315,1.4117,1.4122,1903100001.0
2009-03-05 17:50:00,1.4122,1.4126,1.41055,1.4121,2208499997.0
2009-03-05 17:55:00,1.41205,1.4126,1.4114,1.4122,2353300002.0
2009-03-05 18:00:00,1.41215,1.4145,1.41165,1.4137,2577300000.0
2009-03-05 18:05:00,1.4137,1.4144,1.413,1.4139,2631999999.0
2009-03-05 18:10:00,1.41405,1.4145,1.41315,1.4132,2150999999.0
2009-03-05 18:15:00,1.4132,1.4132,1.4108,1.411,2489299999.0
2009-03-05 18:20:00,1.411,1.411,1.40825,1.4096,2143400001.0
2009-03-05 18:25:00,1.4096,1.4096,1.4071,1.4073,1607000000.0
2009-03-05 18:30:00,1.4073,1.4089,1.40715,1.4089,1320100000.0
2009-03-05 18:35:00,1.40885,1.41085,1.4087,1.41055,1598900000.0
2009-03-05 18:40:00,1.41055,1.41115,1.4093,1.40955,1932900001.0
2009-03-05 18:45:00,1.40955,1.4134,1.40915,1.4134,2435100003.0
2009-03-05 18:50:00,1.41345,1.41345,1.411,1.41125,1963399999.0
2009-03-05 18:55:00,1.41125,1.4123,1.4105,1.41205,1798900003.0
2009-03-05 19:00:00,1.4121,1.41315,1.4112,1.41165,1526099998.0
2009-03-05 19:05:00,1.41155,1.4136,1.41145,1.412,1003999997.0
2009-03-05 19:10:00,1.412,1.413,1.41175,1.412,927999999.0
2009-03-05 19:15:00,1.41205,1.41245,1.41185,1.4119,866399998.0
2009-03-05 19:20:00,1.4119,1.4124,1.41185,1.412,784000003.0
2009-03-05 19:25:00,1.412,1.41235,1.4117,1.4123,576600001.0
2009-03-05 19:30:00,1.4123,1.41335,1.4117,1.4122,1448399999.0
2009-03-05 19:35:00,1.41225,1.41255,1.4115,1.41155,870600000.0
2009-03-05 19:40:00,1.41155,1.4132,1.4115,1.4131,1236399999.0
2009-03-05 19:45:00,1.4131,1.4133,1.4109,1.41105,822000001.0
2009-03-05 19:50:00,1.4109,1.4124,1.4108,1.4122,662000000.0
2009-03-05 19:55:00,1.4121,1.4124,1.4104,1.4105,1154400001.0
2009-03-05 20:00:00,1.4105,1.4142,1.4104,1.41175,1247400002.0
2009-03-05 20:05:00,1.41155,1.41305,1.4107,1.41305,824400001.0
2009-03-05 20:10:00,1.41295,1.4132,1.41195,1.4129,867900001.0
2009-03-05 20:15:00,1.4129,1.41445,1.41205,1.41425,767399998.0
2009-03-05 20:20:00,1.41425,1.41455,1.41315,1.41335,1139399999.0
2009-03-05 20:25:00,1.41335,1.4152,1.41335,1.41445,967800001.0
2009-03-05 20:30:00,1.41445,1.41455,1.41255,1.41305,773400000.0
2009-03-05 20:35:00,1.4131,1.4144,1.41285,1.41415,432400000.0
2009-03-05 20:40:00,1.4141,1.4148,1.4141,1.41415,482600001.0
2009-03-05 20:45:00,1.41415,1.41415,1.41255,1.41285,799900000.0
2009-03-05 20:50:00,1.41285,1.41285,1.4118,1.41215,533400000.0
2009-03-05 20:55:00,1.41215,1.41245,1.41175,1.4119,396600000.0
2009-03-05 21:00:00,1.4119,1.4124,1.41125,1.4119,365400000.0
2009-03-05 21:05:00,1.4119,1.4119,1.41115,1.41155,419800000.0
2009-03-05 21:10:00,1.41155,1.4135,1.41155,1.41265,624200000.0
2009-03-05 21:15:00,1.41265,1.41285,1.41235,1.41275,439500000.0
2009-03-05 21:20:00,1.4128,1.4129,1.412,1.41205,616200000.0
2009-03-05 21:25:00,1.41205,1.4124,1.4118,1.41205,321600000.0
2009-03-05 21:30:00,1.41205,1.41275,1.41195,1.41275,642000000.0
2009-03-05 21:35:00,1.4128,1.413,1.41235,1.4128,914600000.0
2009-03-05 21:40:00,1.4128,1.41285,1.4124,1.4124,663000000.0
2009-03-05 21:45:00,1.41245,1.41265,1.4116,1.4116,530100000.0
2009-03-05 21:50:00,1.41155,1.41165,1.41095,1.4112,717500000.0
2009-03-05 21:55:00,1.4112,1.41125,1.4105,1.41105,641200000.0
2009-03-05 22:00:00,1.41105,1.4117,1.41105,1.4113,279800000.0
2009-03-05 22:05:00,1.41135,1.4124,1.4113,1.41155,650600000.0
2009-03-05 22:10:00,1.4116,1.4125,1.4116,1.4122,511200000.0
2009-03-05 22:15:00,1.4122,1.4129,1.41115,1.41115,695000000.0
2009-03-05 22:20:00,1.4111,1.41155,1.41085,1.4115,312000000.0
2009-03-05 22:25:00,1.41145,1.4116,1.4107,1.41125,467500000.0
2009-03-05 22:30:00,1.41125,1.4113,1.41025,1.41025,460000000.0
2009-03-05 22:35:00,1.4102,1.411,1.4097,1.41095,559600000.0
2009-03-05 22:40:00,1.41095,1.4123,1.4103,1.4112,914100002.0
2009-03-05 22:45:00,1.4113,1.4124,1.4111,1.4124,292200000.0
2009-03-05 22:50:00,1.41235,1.4126,1.4118,1.41235,553400000.0
2009-03-05 22:55:00,1.41235,1.4128,1.4122,1.4126,456300000.0
2009-03-05 23:00:00,1.4126,1.413,1.41225,1.4125,469400000.0
2009-03-05 23:05:00,1.4124,1.41255,1.412,1.4122,244400000.0
2009-03-05 23:10:00,1.41205,1.4128,1.412,1.4128,233600000.0
2009-03-05 23:15:00,1.4128,1.4139,1.4128,1.41365,344600000.0
2009-03-05 23:20:00,1.41365,1.41375,1.4131,1.4132,105000000.0
2009-03-05 23:25:00,1.41305,1.4132,1.4126,1.41275,105200000.0
2009-03-05 23:30:00,1.4129,1.41315,1.41255,1.41285,243700000.0
2009-03-05 23:35:00,1.41285,1.4131,1.4127,1.4131,57200000.0
2009-03-05 23:40:00,1.41295,1.41315,1.4125,1.4129,255500000.0
2009-03-05 23:45:00,1.4129,1.41295,1.41215,1.41215,271200000.0
2009-03-05 23:50:00,1.41215,1.4127,1.41215,1.41225,164200000.0
2009-03-05 23:55:00,1.4124,1.41265,1.4116,1.4116,420500000.0
2009-03-06 00:00:00,1.41105,1.41145,1.41105,1.41145,41000000.0
2009-03-06 00:05:00,1.4115,1.4123,1.4115,1.41215,242800000.0
2009-03-06 00:10:00,1.41215,1.41215,1.4116,1.41185,79400000.0
2009-03-06 00:15:00,1.4119,1.4121,1.41185,1.4119,53600000.0
2009-03-06 00:20:00,1.41195,1.4121,1.4113,1.41145,48800000.0
2009-03-06 00:25:00,1.4115,1.4122,1.41142,1.41195,78700000.0
2009-03-06 00:30:00,1.4117,1.4125,1.41155,1.41245,80000000.0
2009-03-06 00:35:00,1.4125,1.41315,1.41105,1.41115,207900000.0
2009-03-06 00:40:00,1.41125,1.41125,1.41025,1.41045,119200000.0
2009-03-06 00:45:00,1.4105,1.4113,1.41025,1.4111,136500000.0
2009-03-06 00:50:00,1.4111,1.41135,1.41025,1.411,144600000.0
2009-03-06 00:55:00,1.411,1.4121,1.41055,1.4121,136500000.0
2009-03-06 01:00:00,1.4122,1.4122,1.41075,1.4113,127400000.0
2009-03-06 01:05:00,1.41105,1.41182,1.41084,1.41182,232200000.0
2009-03-06 01:10:00,1.41225,1.41245,1.41167,1.41182,83600000.0
2009-03-06 01:15:00,1.4119,1.4125,1.4119,1.4125,150800000.0
2009-03-06 01:20:00,1.4125,1.4129,1.4125,1.4126,55400000.0
2009-03-06 01:25:00,1.4126,1.4126,1.4114,1.412,113800000.0
2009-03-06 01:30:00,1.41205,1.41285,1.4118,1.4126,212200000.0
2009-03-06 01:35:00,1.4125,1.41355,1.41225,1.41345,377800000.0
2009-03-06 01:40:00,1.41335,1.41355,1.41275,1.4129,118800000.0
2009-03-06 01:45:00,1.41285,1.4134,1.4128,1.41305,99800000.0
2009-03-06 01:50:00,1.41305,1.41355,1.41305,1.4134,67000000.0
2009-03-06 01:55:00,1.4134,1.41355,1.4126,1.41265,210800000.0
2009-03-06 02:00:00,1.4129,1.4129,1.4122,1.4122,129400000.0
2009-03-06 02:05:00,1.412,1.41355,1.41185,1.4132,353200000.0
2009-03-06 02:10:00,1.41325,1.4141,1.41295,1.4139,230200000.0
2009-03-06 02:15:00,1.4139,1.41635,1.41375,1.4161,742400000.0
2009-03-06 02:20:00,1.41605,1.41605,1.4153,1.41555,186400000.0
2009-03-06 02:25:00,1.41555,1.4162,1.41555,1.4161,216400000.0
2009-03-06 02:30:00,1.41605,1.41615,1.4158,1.4161,159000000.0
2009-03-06 02:35:00,1.41625,1.41705,1.41595,1.4164,426900000.0
2009-03-06 02:40:00,1.4164,1.4173,1.41615,1.4172,548800000.0
2009-03-06 02:45:00,1.4172,1.4172,1.41635,1.41645,208600000.0
2009-03-06 02:50:00,1.41645,1.41735,1.41595,1.41735,307400000.0
2009-03-06 02:55:00,1.41735,1.41745,1.41585,1.4164,441200000.0
2009-03-06 03:00:00,1.41625,1.4165,1.41525,1.41585,450000000.0
2009-03-06 03:05:00,1.4158,1.4159,1.41465,1.41475,278700000.0
2009-03-06 03:10:00,1.41475,1.4149,1.4143,1.4148,134800000.0
2009-03-06 03:15:00,1.41475,1.4148,1.4146,1.4147,42000000.0
2009-03-06 03:20:00,1.4147,1.415,1.41454,1.41467,80000000.0
2009-03-06 03:25:00,1.4149,1.416,1.4149,1.41555,118300000.0
2009-03-06 03:30:00,1.41565,1.4157,1.41545,1.41555,69800001.0
2009-03-06 03:35:00,1.41516,1.4165,1.41516,1.4163,196800000.0
2009-03-06 03:40:00,1.4163,1.41725,1.41625,1.41665,283400000.0
2009-03-06 03:45:00,1.41665,1.41665,1.41575,1.4159,174000000.0
2009-03-06 03:50:00,1.41585,1.4159,1.41425,1.41435,712300000.0
2009-03-06 03:55:00,1.41435,1.4164,1.41435,1.416,674000001.0
2009-03-06 04:00:00,1.416,1.41615,1.415,1.41575,701000000.0
2009-03-06 04:05:00,1.41575,1.4164,1.41535,1.41545,335800000.0
2009-03-06 04:10:00,1.41545,1.41565,1.41515,1.41565,115800000.0
2009-03-06 04:15:00,1.4157,1.41575,1.41535,1.4155,89000000.0
2009-03-06 04:20:00,1.4155,1.4161,1.4155,1.4159,174200000.0
2009-03-06 04:25:00,1.41575,1.4164,1.41575,1.4163,160000000.0
2009-03-06 04:30:00,1.4164,1.4164,1.41505,1.4156,242500000.0
2009-03-06 04:35:00,1.4156,1.416,1.41545,1.4159,101400000.0
2009-03-06 04:40:00,1.41575,1.41625,1.41575,1.4162,173000000.0
2009-03-06 04:45:00,1.4161,1.41635,1.41575,1.41635,103199999.0
2009-03-06 04:50:00,1.41635,1.4165,1.4158,1.41595,156600000.0
2009-03-06 04:55:00,1.416,1.4161,1.4158,1.41595,56000000.0
2009-03-06 05:00:00,1.4161,1.41615,1.41582,1.41605,130700000.0
2009-03-06 05:05:00,1.416,1.41635,1.41595,1.4163,125400000.0
2009-03-06 05:10:00,1.4164,1.4164,1.4161,1.4163,71600000.0
2009-03-06 05:15:00,1.4162,1.41645,1.41595,1.4164,170200000.0
2009-03-06 05:20:00,1.41645,1.41875,1.4164,1.41855,300300000.0
2009-03-06 05:25:00,1.4185,1.4185,1.41725,1.4177,300200000.0
2009-03-06 05:30:00,1.4177,1.4178,1.41745,1.41745,153400000.0
2009-03-06 05:35:00,1.4175,1.4178,1.4174,1.41775,130200000.0
2009-03-06 05:40:00,1.4177,1.418,1.41735,1.4179,252000000.0
2009-03-06 05:45:00,1.41785,1.4182,1.4178,1.4182,296199999.0
2009-03-06 05:50:00,1.4182,1.4182,1.41755,1.418,630900000.0
2009-03-06 05:55:00,1.418,1.418,1.4174,1.41765,309500000.0
2009-03-06 06:00:00,1.41765,1.4177,1.41665,1.4167,497199999.0
2009-03-06 06:05:00,1.4167,1.41715,1.41625,1.41695,123200000.0
2009-03-06 06:10:00,1.41695,1.41715,1.41665,1.41695,172000000.0
2009-03-06 06:15:00,1.417,1.4171,1.41695,1.41695,118800000.0
2009-03-06 06:20:00,1.41695,1.41755,1.41685,1.41735,421000000.0
2009-03-06 06:25:00,1.41735,1.41775,1.41725,1.41735,247800000.0
2009-03-06 06:30:00,1.4175,1.4185,1.41745,1.41765,675200000.0
2009-03-06 06:35:00,1.4176,1.41785,1.41725,1.41735,361899999.0
2009-03-06 06:40:00,1.41735,1.41765,1.4172,1.4175,170000000.0
2009-03-06 06:45:00,1.41755,1.4177,1.4174,1.41765,153800000.0
2009-03-06 06:50:00,1.4176,1.41785,1.4176,1.4177,98400000.0
2009-03-06 06:55:00,1.41765,1.41835,1.4176,1.41785,224500001.0
2009-03-06 07:00:00,1.41765,1.41835,1.41765,1.41785,349400000.0
2009-03-06 07:05:00,1.4179,1.41855,1.41775,1.4182,511300000.0
2009-03-06 07:10:00,1.41825,1.41825,1.41775,1.41785,224000000.0
2009-03-06 07:15:00,1.4179,1.418,1.41775,1.41795,160600000.0
2009-03-06 07:20:00,1.418,1.418,1.4177,1.41775,152800000.0
2009-03-06 07:25:00,1.4177,1.4178,1.41705,1.41735,226400000.0
2009-03-06 07:30:00,1.4173,1.41745,1.4163,1.41655,321200000.0
2009-03-06 07:35:00,1.4166,1.41755,1.4166,1.4169,424000000.0
2009-03-06 07:40:00,1.4169,1.41715,1.4166,1.41695,153600000.0
2009-03-06 07:45:00,1.417,1.41715,1.4166,1.41685,345200000.0
2009-03-06 07:50:00,1.4168,1.41695,1.4158,1.41665,495900000.0
2009-03-06 07:55:00,1.4167,1.4189,1.41655,1.4184,609600002.0
2009-03-06 08:00:00,1.41845,1.41945,1.4179,1.4192,505400000.0
2009-03-06 08:05:00,1.41925,1.4193,1.41865,1.41875,272200000.0
2009-03-06 08:10:00,1.4187,1.4191,1.4187,1.41875,167200000.0
2009-03-06 08:15:00,1.41875,1.4196,1.4187,1.41935,292400000.0
2009-03-06 08:20:00,1.4194,1.4196,1.4193,1.41945,134200000.0
2009-03-06 08:25:00,1.41935,1.42075,1.41855,1.42005,407200000.0
2009-03-06 08:30:00,1.42005,1.42235,1.41965,1.4209,1060440000.0
2009-03-06 08:35:00,1.4209,1.4217,1.4204,1.42165,893800000.0
2009-03-06 08:40:00,1.42165,1.42165,1.4206,1.4213,569000000.0
2009-03-06 08:45:00,1.4213,1.42225,1.42095,1.422,728100000.0
2009-03-06 08:50:00,1.422,1.4247,1.42165,1.4247,950400001.0
2009-03-06 08:55:00,1.4247,1.4278,1.42455,1.4273,1996000004.0
2009-03-06 09:00:00,1.42745,1.4281,1.42595,1.42675,1352899999.0
2009-03-06 09:05:00,1.42675,1.428,1.4265,1.4276,1112799999.0
2009-03-06 09:10:00,1.4276,1.428,1.4269,1.4269,1131000004.0
2009-03-06 09:15:00,1.4271,1.42725,1.425,1.4255,1358000004.0
2009-03-06 09:20:00,1.4254,1.4262,1.42455,1.4246,1726400002.0
2009-03-06 09:25:00,1.4246,1.4249,1.423,1.4232,1817899998.0
2009-03-06 09:30:00,1.4233,1.4274,1.4233,1.427,1479700000.0
2009-03-06 09:35:00,1.427,1.42885,1.4266,1.42735,1312000001.0
2009-03-06 09:40:00,1.42725,1.4278,1.4257,1.42575,1206600000.0
2009-03-06 09:45:00,1.42575,1.42655,1.4255,1.42585,1149700000.0
2009-03-06 09:50:00,1.42585,1.4263,1.42515,1.42525,1296000000.0
2009-03-06 09:55:00,1.42525,1.42525,1.42425,1.42515,1265100000.0
2009-03-06 10:00:00,1.42515,1.42795,1.42455,1.4278,2276200006.0
2009-03-06 10:05:00,1.4279,1.42845,1.42755,1.4281,2814800019.0
2009-03-06 10:10:00,1.4281,1.42835,1.42755,1.42805,1427900000.0
2009-03-06 10:15:00,1.4281,1.42815,1.42695,1.42715,1135700002.0
2009-03-06 10:20:00,1.42715,1.4273,1.4266,1.42695,1178200000.0
2009-03-06 10:25:00,1.42695,1.42805,1.42695,1.42765,1439399997.0
2009-03-06 10:30:00,1.42765,1.4282,1.42695,1.42805,1396700002.0
2009-03-06 10:35:00,1.4281,1.4286,1.4264,1.42645,1111700000.0
2009-03-06 10:40:00,1.4264,1.4269,1.42535,1.42565,1471099999.0
2009-03-06 10:45:00,1.42565,1.42595,1.4236,1.42365,1767699999.0
2009-03-06 10:50:00,1.42365,1.4245,1.4221,1.4221,2399500003.0
2009-03-06 10:55:00,1.4221,1.4237,1.422,1.42295,1571599997.0
2009-03-06 11:00:00,1.4229,1.42345,1.42225,1.42305,1340100000.0
2009-03-06 11:05:00,1.4232,1.42325,1.42195,1.422,897800000.0
2009-03-06 11:10:00,1.422,1.423,1.4215,1.42155,976100000.0
2009-03-06 11:15:00,1.4216,1.4216,1.42045,1.42115,1168600002.0
2009-03-06 11:20:00,1.42115,1.42355,1.4211,1.422,1112600000.0
2009-03-06 11:25:00,1.422,1.4237,1.42135,1.423,1228399998.0
2009-03-06 11:30:00,1.42295,1.42385,1.42125,1.4218,1300500000.0
2009-03-06 11:35:00,1.42175,1.42195,1.42085,1.42155,1118000000.0
2009-03-06 11:40:00,1.42155,1.4229,1.42145,1.4222,1307299999.0
2009-03-06 11:45:00,1.42225,1.42265,1.42165,1.42255,1153900000.0
2009-03-06 11:50:00,1.4226,1.423,1.42195,1.42265,832000000.0
2009-03-06 11:55:00,1.4226,1.4227,1.42085,1.42085,951200000.0
2009-03-06 12:00:00,1.421,1.42145,1.4205,1.4207,1309200000.0
2009-03-06 12:05:00,1.4207,1.4226,1.42065,1.42245,1480199999.0
2009-03-06 12:10:00,1.42245,1.42255,1.4207,1.4219,1182800000.0
2009-03-06 12:15:00,1.42185,1.42215,1.42105,1.4216,1385600000.0
2009-03-06 12:20:00,1.42165,1.42225,1.4213,1.4219,2071600002.0
2009-03-06 12:25:00,1.42185,1.4228,1.42105,1.42165,1313400001.0
2009-03-06 12:30:00,1.42155,1.4225,1.4211,1.42175,1361200000.0
2009-03-06 12:35:00,1.42175,1.42325,1.42175,1.42285,1718400002.0
2009-03-06 12:40:00,1.42285,1.42305,1.42115,1.4214,933900000.0
2009-03-06 12:45:00,1.42135,1.4229,1.42135,1.42275,1023400000.0
2009-03-06 12:50:00,1.4228,1.4231,1.42225,1.4227,786900000.0
2009-03-06 12:55:00,1.4227,1.42315,1.4224,1.4224,1304600001.0
2009-03-06 13:00:00,1.42245,1.42305,1.42245,1.42295,986300000.0
2009-03-06 13:05:00,1.42295,1.42385,1.4228,1.42375,1751400001.0
2009-03-06 13:10:00,1.4239,1.4239,1.4222,1.42245,800100000.0
2009-03-06 13:15:00,1.42235,1.42295,1.42235,1.42295,954600003.0
2009-03-06 13:20:00,1.42305,1.4234,1.42275,1.42305,1370000000.0
2009-03-06 13:25:00,1.423,1.42315,1.42215,1.4228,1022300000.0
2009-03-06 13:30:00,1.4228,1.42315,1.4225,1.42295,505000000.0
2009-03-06 13:35:00,1.423,1.4243,1.423,1.4241,847800000.0
2009-03-06 13:40:00,1.42415,1.42455,1.42335,1.4243,1089400000.0
2009-03-06 13:45:00,1.4242,1.4243,1.42345,1.42385,532700000.0
2009-03-06 13:50:00,1.42385,1.42485,1.4235,1.42355,971600001.0
2009-03-06 13:55:00,1.4235,1.42445,1.4233,1.4234,1641900000.0
2009-03-06 14:00:00,1.4235,1.42365,1.42305,1.42325,653200002.0
2009-03-06 14:05:00,1.4233,1.4237,1.42305,1.42315,419800000.0
2009-03-06 14:10:00,1.42315,1.42355,1.42295,1.423,1128600000.0
2009-03-06 14:15:00,1.42285,1.4229,1.42255,1.4226,747400000.0
2009-03-06 14:20:00,1.42255,1.42255,1.4216,1.42165,867500001.0
2009-03-06 14:25:00,1.42165,1.4219,1.42145,1.4216,1868300001.0
2009-03-06 14:30:00,1.4216,1.4218,1.4212,1.42175,587200000.0
2009-03-06 14:35:00,1.42175,1.42205,1.42135,1.42175,752600004.0
2009-03-06 14:40:00,1.42129,1.4222,1.42128,1.4216,1633800001.0
2009-03-06 14:45:00,1.42155,1.422,1.42125,1.42155,1590299999.0
2009-03-06 14:50:00,1.42155,1.42155,1.41955,1.42055,1975300006.0
2009-03-06 14:55:00,1.42055,1.4224,1.4204,1.42185,1845600008.0
2009-03-06 15:00:00,1.4219,1.4232,1.42185,1.4224,658600000.0
2009-03-06 15:05:00,1.4224,1.4226,1.42155,1.4217,1771900002.0
2009-03-06 15:10:00,1.4216,1.42315,1.42125,1.4221,1287500001.0
2009-03-06 15:15:00,1.42215,1.42305,1.42195,1.42245,1544100000.0
2009-03-06 15:20:00,1.42245,1.42335,1.42215,1.42285,1089300000.0
2009-03-06 15:25:00,1.42285,1.4232,1.4215,1.422,1138455000.0
2009-03-06 15:30:00,1.42195,1.4268,1.42195,1.42615,1518500000.0
2009-03-06 15:35:00,1.42595,1.4264,1.4233,1.42505,1684000000.0
2009-03-06 15:40:00,1.42505,1.42585,1.42345,1.42525,1986999997.0
2009-03-06 15:45:00,1.42525,1.4262,1.4226,1.42325,1758700000.0
2009-03-06 15:50:00,1.4233,1.42645,1.4232,1.4264,2255624999.0
2009-03-06 15:55:00,1.4264,1.42735,1.4255,1.42565,1415300000.0
2009-03-06 16:00:00,1.42575,1.4269,1.4248,1.42585,2052800001.0
2009-03-06 16:05:00,1.4258,1.4262,1.4247,1.425,1750599994.0
2009-03-06 16:10:00,1.42505,1.42565,1.4241,1.42425,1647500001.0
2009-03-06 16:15:00,1.4243,1.4266,1.42385,1.4265,1606300003.0
2009-03-06 16:20:00,1.42665,1.427,1.4247,1.4267,2391400000.0
2009-03-06 16:25:00,1.4267,1.4269,1.4259,1.4265,2163700001.0
2009-03-06 16:30:00,1.4265,1.42665,1.4244,1.42465,2140499996.0
2009-03-06 16:35:00,1.42465,1.42655,1.4245,1.42645,1801799999.0
2009-03-06 16:40:00,1.42645,1.4306,1.4263,1.4295,1808200002.0
2009-03-06 16:45:00,1.4296,1.43025,1.426,1.4281,2175599999.0
2009-03-06 16:50:00,1.4281,1.42885,1.42635,1.42665,2158309196.0
2009-03-06 16:55:00,1.4266,1.42765,1.42525,1.4269,1974000000.0
2009-03-06 17:00:00,1.42685,1.4288,1.4264,1.42665,2027599999.0
2009-03-06 17:05:00,1.42655,1.42655,1.4244,1.42565,2103099999.0
2009-03-06 17:10:00,1.42565,1.4265,1.42455,1.4254,1737254598.0
2009-03-06 17:15:00,1.42545,1.42545,1.4225,1.42335,3419400003.0
2009-03-06 17:20:00,1.42335,1.4246,1.4226,1.42325,2586000001.0
2009-03-06 17:25:00,1.42325,1.42395,1.4227,1.4232,1637600000.0
2009-03-06 17:30:00,1.42315,1.42415,1.4228,1.423,1737454598.0
2009-03-06 17:35:00,1.423,1.4233,1.4215,1.4215,1255660000.0
2009-03-06 17:40:00,1.4214,1.42145,1.41895,1.41975,1696554598.0
2009-03-06 17:45:00,1.41975,1.41975,1.4157,1.4162,2249268001.0
2009-03-06 17:50:00,1.4161,1.4161,1.41425,1.4143,1607300000.0
2009-03-06 17:55:00,1.41425,1.41575,1.4132,1.415,1386000000.0
2009-03-06 18:00:00,1.41505,1.41545,1.41315,1.41355,1730954599.0
2009-03-06 18:05:00,1.41355,1.4144,1.4104,1.41175,3126699998.0
2009-03-06 18:10:00,1.4118,1.41285,1.41075,1.4114,2582363795.0
2009-03-06 18:15:00,1.4114,1.4119,1.4086,1.40915,2110900000.0
2009-03-06 18:20:00,1.40915,1.4096,1.40855,1.409,2993899998.0
2009-03-06 18:25:00,1.409,1.4095,1.40755,1.40945,2899000001.0
2009-03-06 18:30:00,1.40945,1.41205,1.40925,1.4116,2877900001.0
2009-03-06 18:35:00,1.4116,1.4123,1.41055,1.41055,2408899999.0
2009-03-06 18:40:00,1.41055,1.4119,1.41005,1.41155,1996954598.0
2009-03-06 18:45:00,1.41155,1.41165,1.4102,1.41045,2148599997.0
2009-03-06 18:50:00,1.41045,1.4108,1.40955,1.4107,1200700000.0
2009-03-06 18:55:00,1.4108,1.41165,1.4105,1.41065,1213100000.0
2009-03-06 19:00:00,1.41075,1.4116,1.4105,1.4111,1038200000.0
2009-03-06 19:05:00,1.41115,1.412,1.40995,1.4102,879500000.0
2009-03-06 19:10:00,1.4102,1.4102,1.40925,1.4101,897900000.0
2009-03-06 19:15:00,1.4102,1.41075,1.4098,1.41,663800000.0
2009-03-06 19:20:00,1.41,1.41065,1.4095,1.40955,882860000.0
2009-03-06 19:25:00,1.40955,1.4101,1.40935,1.4095,385310000.0
2009-03-06 19:30:00,1.4095,1.41005,1.4092,1.4098,572400000.0
2009-03-06 19:35:00,1.4098,1.40985,1.4086,1.40945,483220000.0
2009-03-06 19:40:00,1.4094,1.4094,1.4083,1.4089,417780000.0
2009-03-06 19:45:00,1.40895,1.4092,1.4081,1.40855,531260000.0
2009-03-06 19:50:00,1.4086,1.41155,1.40855,1.4109,1001704598.0
2009-03-06 19:55:00,1.4109,1.41155,1.41055,1.41095,591384598.0
2009-03-06 20:00:00,1.41085,1.4111,1.40985,1.4109,527260000.0
2009-03-06 20:05:00,1.4107,1.4111,1.4104,1.4109,290620000.0
2009-03-06 20:10:00,1.41095,1.41175,1.4109,1.41175,262200000.0
2009-03-06 20:15:00,1.41175,1.412,1.4113,1.41175,420240004.0
2009-03-06 20:20:00,1.4117,1.41175,1.4105,1.4109,645840000.0
2009-03-06 20:25:00,1.4109,1.4114,1.4092,1.4094,384500000.0
2009-03-06 20:30:00,1.40935,1.41045,1.40895,1.4101,429244598.0
2009-03-06 20:35:00,1.4101,1.4113,1.4101,1.41105,285800000.0
2009-03-06 20:40:00,1.41105,1.4112,1.41025,1.41035,776020000.0
2009-03-06 20:45:00,1.41035,1.4106,1.4095,1.4101,786500000.0
2009-03-06 20:50:00,1.4103,1.4105,1.40975,1.4099,394760000.0
2009-03-06 20:55:00,1.4099,1.41065,1.4098,1.4104,455120000.0
2009-03-06 21:00:00,1.4105,1.411,1.41005,1.4102,558200000.0
2009-03-06 21:05:00,1.4102,1.41175,1.41015,1.41155,355600000.0
2009-03-06 21:10:00,1.4116,1.4116,1.41075,1.4112,418800000.0
2009-03-06 21:15:00,1.41135,1.4114,1.41035,1.41085,734000000.0
2009-03-06 21:20:00,1.4108,1.41085,1.40995,1.41065,440300000.0
2009-03-06 21:25:00,1.41065,1.4112,1.41045,1.411,408200000.0
2009-03-06 21:30:00,1.41105,1.4114,1.41075,1.411,497669196.0
2009-03-06 21:35:00,1.411,1.41125,1.41085,1.411,280200000.0
2009-03-06 21:40:00,1.411,1.411,1.4099,1.41015,276400000.0
2009-03-06 21:45:00,1.40995,1.41085,1.4099,1.41035,372600000.0
2009-03-06 21:50:00,1.4103,1.4105,1.40915,1.40915,551300000.0
2009-03-06 21:55:00,1.4092,1.4098,1.40895,1.40895,440000000.0
2009-03-06 22:00:00,1.4092,1.40965,1.4092,1.4094,623000000.0
2009-03-06 22:05:00,1.4094,1.40945,1.409,1.4091,327500000.0
2009-03-06 22:10:00,1.40945,1.40945,1.4091,1.4093,271200000.0
2009-03-06 22:15:00,1.4093,1.40945,1.4091,1.4093,255800002.0
2009-03-06 22:20:00,1.4093,1.4093,1.4047,1.4052,653959999.0
2009-03-06 22:25:00,1.4052,1.40525,1.40385,1.40445,406960000.0
2009-03-06 22:30:00,1.40445,1.4079,1.4044,1.4079,519780000.0
2009-03-06 22:35:00,1.4079,1.40795,1.40595,1.40665,795030003.0
2009-03-06 22:40:00,1.40675,1.4076,1.40675,1.40725,223600000.0
2009-03-06 22:45:00,1.4073,1.4087,1.4064,1.4074,506600000.0
2009-03-06 22:50:00,1.4074,1.40765,1.407,1.40725,416660000.0
2009-03-06 22:55:00,1.4072,1.4082,1.40705,1.4072,407400000.0
2009-03-06 23:00:00,1.40715,1.40845,1.40715,1.4078,317800000.0
2009-03-06 23:05:00,1.4078,1.4082,1.4075,1.408,228400000.0
2009-03-06 23:10:00,1.408,1.408,1.40761,1.40761,173399999.0
2009-03-06 23:15:00,1.40795,1.40855,1.40785,1.4083,176600000.0
2009-03-06 23:20:00,1.40825,1.40945,1.4078,1.40905,390800000.0
2009-03-06 23:25:00,1.40905,1.4092,1.4086,1.40867,367400000.0
2009-03-06 23:30:00,1.409,1.4095,1.40835,1.40865,300300000.0
2009-03-06 23:35:00,1.40865,1.40915,1.40845,1.40915,278500000.0
2009-03-06 23:40:00,1.40915,1.40955,1.4086,1.40875,382600000.0
2009-03-06 23:45:00,1.40875,1.4095,1.4086,1.4091,130600000.0
2009-03-06 23:50:00,1.4091,1.40935,1.40855,1.40915,80400000.0
2009-03-06 23:55:00,1.4093,1.4093,1.4086,1.409,41200000.0
2009-03-09 00:00:00,1.41265,1.41282,1.41265,1.41277,492600000.0
2009-03-09 00:05:00,1.41282,1.41301,1.41265,1.41301,821000000.0
2009-03-09 00:10:00,1.41291,1.41314,1.41286,1.41311,656800000.0
2009-03-09 00:15:00,1.41321,1.41386,1.41316,1.41356,821000000.0
2009-03-09 00:20:00,1.41361,1.41361,1.41281,1.41281,821000000.0
2009-03-09 00:25:00,1.41286,1.41286,1.41261,1.41286,492600000.0
2009-03-09 00:30:00,1.41296,1.41321,1.41226,1.41261,656800000.0
2009-03-09 00:35:00,1.41266,1.41321,1.41266,1.41321,821000000.0
2009-03-09 00:40:00,1.41301,1.41341,1.41281,1.41336,821000000.0
2009-03-09 00:45:00,1.41341,1.41446,1.41336,1.41446,821000000.0
2009-03-09 00:50:00,1.41441,1.41532,1.41436,1.41532,492600000.0
2009-03-09 00:55:00,1.41557,1.41606,1.41536,1.41606,821000000.0
2009-03-09 01:00:00,1.41596,1.41656,1.41576,1.41646,821000000.0
2009-03-09 01:05:00,1.41669,1.41669,1.41606,1.41616,656800000.0
2009-03-09 01:10:00,1.41631,1.41671,1.41626,1.41671,821000000.0
2009-03-09 01:15:00,1.41676,1.41756,1.41676,1.41741,821000000.0
2009-03-09 01:20:00,1.41746,1.41751,1.41631,1.41631,821000000.0
2009-03-09 01:25:00,1.41621,1.41666,1.41591,1.41666,821000000.0
2009-03-09 01:30:00,1.41651,1.41739,1.41651,1.41729,821000000.0
2009-03-09 01:35:00,1.41719,1.41729,1.41709,1.41729,328400000.0
2009-03-09 01:40:00,1.41724,1.41811,1.41709,1.41811,656800000.0
2009-03-09 01:45:00,1.41821,1.41821,1.41576,1.41646,821000000.0
2009-03-09 01:50:00,1.41616,1.41621,1.41521,1.41521,821000000.0
2009-03-09 01:55:00,1.41516,1.41536,1.41441,1.41526,821000000.0
2009-03-09 02:00:00,1.416,1.4168,1.4157,1.4166,564400000.0
2009-03-09 02:05:00,1.4165,1.4166,1.416,1.4161,649300000.0
2009-03-09 02:10:00,1.4163,1.4169,1.4161,1.4168,617400000.0
2009-03-09 02:15:00,1.417,1.4177,1.4168,1.4174,466900000.0
2009-03-09 02:20:00,1.4174,1.41755,1.41625,1.41625,379684598.0
2009-03-09 02:25:00,1.4162,1.41705,1.4158,1.4168,639100000.0
2009-03-09 02:30:00,1.41675,1.41745,1.41645,1.4172,248200000.0
2009-03-09 02:35:00,1.41705,1.4173,1.41695,1.4172,133400000.0
2009-03-09 02:40:00,1.41715,1.41805,1.41705,1.41805,257000000.0
2009-03-09 02:45:00,1.41805,1.4181,1.41565,1.4164,262500000.0
2009-03-09 02:50:00,1.41615,1.4162,1.4149,1.4152,160600000.0
2009-03-09 02:55:00,1.41515,1.4154,1.4145,1.41525,265100000.0
2009-03-09 03:00:00,1.4152,1.4155,1.4151,1.41525,52900000.0
2009-03-09 03:05:00,1.41481,1.4155,1.41475,1.415,51000000.0
2009-03-09 03:10:00,1.415,1.4151,1.41285,1.4132,247584598.0
2009-03-09 03:15:00,1.4132,1.41335,1.413,1.41315,130000000.0
2009-03-09 03:20:00,1.41315,1.41465,1.41315,1.41415,148800000.0
2009-03-09 03:25:00,1.4141,1.4141,1.4136,1.41365,106200000.0
2009-03-09 03:30:00,1.41365,1.4137,1.413,1.41345,113200000.0
2009-03-09 03:35:00,1.41345,1.4142,1.41345,1.4139,128000000.0
2009-03-09 03:40:00,1.41385,1.41405,1.41375,1.41375,52800000.0
2009-03-09 03:45:00,1.414,1.4145,1.41395,1.41405,69200000.0
2009-03-09 03:50:00,1.4142,1.41425,1.41315,1.41315,90000000.0
2009-03-09 03:55:00,1.41315,1.4133,1.41285,1.41305,112800000.0
2009-03-09 04:00:00,1.41305,1.41335,1.41285,1.4132,207000000.0
2009-03-09 04:05:00,1.41325,1.41355,1.4131,1.41355,409400000.0
2009-03-09 04:10:00,1.41355,1.4146,1.41355,1.4142,355800000.0
2009-03-09 04:15:00,1.41425,1.4145,1.41375,1.4139,414100000.0
2009-03-09 04:20:00,1.414,1.41435,1.414,1.4141,244200000.0
2009-03-09 04:25:00,1.41425,1.41425,1.41345,1.4136,395700000.0
2009-03-09 04:30:00,1.4136,1.4138,1.4135,1.4135,283200000.0
2009-03-09 04:35:00,1.41325,1.41345,1.41265,1.41285,164300000.0
2009-03-09 04:40:00,1.41285,1.4131,1.4127,1.4127,45200000.0
2009-03-09 04:45:00,1.41265,1.4131,1.4124,1.41245,146000000.0
2009-03-09 04:50:00,1.41245,1.4127,1.41225,1.4127,159600000.0
2009-03-09 04:55:00,1.41285,1.4129,1.41255,1.41265,122600000.0
2009-03-09 05:00:00,1.4126,1.41315,1.4125,1.4129,135400000.0
2009-03-09 05:05:00,1.4129,1.41335,1.4127,1.4133,151800000.0
2009-03-09 05:10:00,1.4133,1.41365,1.4131,1.4135,137400000.0
2009-03-09 05:15:00,1.4134,1.4134,1.41285,1.4133,40800000.0
2009-03-09 05:20:00,1.4133,1.41335,1.4127,1.41275,167800000.0
2009-03-09 05:25:00,1.4127,1.41305,1.4125,1.4127,96700000.0
2009-03-09 05:30:00,1.41275,1.41275,1.41185,1.4121,85500000.0
2009-03-09 05:35:00,1.41205,1.4122,1.4111,1.41125,236900000.0
2009-03-09 05:40:00,1.41115,1.4115,1.41075,1.41135,197200000.0
2009-03-09 05:45:00,1.4113,1.41195,1.4113,1.4119,154600000.0
2009-03-09 05:50:00,1.4119,1.412,1.41165,1.4117,130600000.0
2009-03-09 05:55:00,1.4117,1.41275,1.4117,1.4125,275000000.0
2009-03-09 06:00:00,1.4125,1.4126,1.41205,1.4125,323800000.0
2009-03-09 06:05:00,1.4125,1.4125,1.4123,1.4125,74000000.0
2009-03-09 06:10:00,1.4125,1.41255,1.4121,1.4121,66600000.0
2009-03-09 06:15:00,1.41215,1.4125,1.41215,1.4124,55800000.0
2009-03-09 06:20:00,1.41235,1.4124,1.41145,1.41165,118200000.0
2009-03-09 06:25:00,1.41175,1.4118,1.41115,1.41115,179000000.0
2009-03-09 06:30:00,1.41115,1.4113,1.40995,1.41,312999999.0
2009-03-09 06:35:00,1.41,1.41,1.40895,1.40975,754199995.0
2009-03-09 06:40:00,1.40975,1.4101,1.4093,1.4093,162800000.0
2009-03-09 06:45:00,1.40915,1.4096,1.4091,1.40955,76100000.0
2009-03-09 06:50:00,1.40955,1.40965,1.40929,1.4096,369600000.0
2009-03-09 06:55:00,1.4096,1.4096,1.4093,1.4096,30800000.0
2009-03-09 07:00:00,1.4097,1.4123,1.4096,1.4119,736700000.0
2009-03-09 07:05:00,1.4119,1.4126,1.41175,1.41205,164700000.0
2009-03-09 07:10:00,1.412,1.41205,1.4117,1.41175,76400000.0
2009-03-09 07:15:00,1.41165,1.4127,1.41153,1.41255,199200000.0
2009-03-09 07:20:00,1.41255,1.41265,1.41245,1.4126,77800000.0
2009-03-09 07:25:00,1.4126,1.41265,1.4121,1.41215,216600000.0
2009-03-09 07:30:00,1.41215,1.41255,1.4121,1.41245,202200000.0
2009-03-09 07:35:00,1.41245,1.41245,1.4119,1.41205,136600000.0
2009-03-09 07:40:00,1.4121,1.4121,1.41165,1.41185,100200000.0
2009-03-09 07:45:00,1.41175,1.41225,1.41145,1.41175,365200000.0
2009-03-09 07:50:00,1.41165,1.41215,1.41135,1.4121,303200000.0
2009-03-09 07:55:00,1.41195,1.4124,1.41175,1.41175,137400000.0
2009-03-09 08:00:00,1.41175,1.41205,1.4115,1.41175,161200000.0
2009-03-09 08:05:00,1.4117,1.4119,1.41135,1.41135,157000000.0
2009-03-09 08:10:00,1.4114,1.41145,1.4105,1.41085,187600000.0
2009-03-09 08:15:00,1.41085,1.41085,1.4085,1.4097,1015600001.0
2009-03-09 08:20:00,1.4098,1.4098,1.408,1.4086,358200000.0
2009-03-09 08:25:00,1.40855,1.4111,1.40855,1.41,645200000.0
2009-03-09 08:30:00,1.40985,1.4107,1.4091,1.41055,456600000.0
2009-03-09 08:35:00,1.4106,1.4109,1.40995,1.4103,409700000.0
2009-03-09 08:40:00,1.41035,1.41065,1.4103,1.4105,83800000.0
2009-03-09 08:45:00,1.41045,1.41075,1.41015,1.4105,562200000.0
2009-03-09 08:50:00,1.41045,1.41045,1.41,1.41005,466600000.0
2009-03-09 08:55:00,1.41005,1.41115,1.40915,1.4092,1023890000.0
2009-03-09 09:00:00,1.4092,1.4092,1.4071,1.4071,841200000.0
2009-03-09 09:05:00,1.4071,1.40715,1.40305,1.4037,1873500001.0
2009-03-09 09:10:00,1.4037,1.4046,1.40335,1.4038,1146300000.0
2009-03-09 09:15:00,1.40385,1.40455,1.4035,1.40455,836000000.0
2009-03-09 09:20:00,1.4046,1.4079,1.40445,1.4079,688100000.0
2009-03-09 09:25:00,1.4079,1.408,1.40625,1.4063,576600001.0
2009-03-09 09:30:00,1.4063,1.4079,1.40575,1.4076,578799999.0
2009-03-09 09:35:00,1.4075,1.409,1.4073,1.40795,1336200000.0
2009-03-09 09:40:00,1.40775,1.4086,1.40765,1.40785,957600000.0
2009-03-09 09:45:00,1.40785,1.40895,1.4074,1.40785,958400000.0
2009-03-09 09:50:00,1.40785,1.4092,1.40785,1.40825,469000000.0
2009-03-09 09:55:00,1.40835,1.4088,1.40745,1.40745,688800000.0
2009-03-09 10:00:00,1.4075,1.40755,1.4058,1.40635,2212399999.0
2009-03-09 10:05:00,1.40635,1.40635,1.4042,1.4052,1474900001.0
2009-03-09 10:10:00,1.4052,1.4055,1.40475,1.40525,1226200000.0
2009-03-09 10:15:00,1.40525,1.40535,1.4031,1.4031,2186299998.0
2009-03-09 10:20:00,1.4031,1.4033,1.39965,1.4011,3662400004.0
2009-03-09 10:25:00,1.4011,1.40235,1.40085,1.4012,2141899998.0
2009-03-09 10:30:00,1.4012,1.40125,1.40005,1.40015,1992099998.0
2009-03-09 10:35:00,1.40015,1.40025,1.39925,1.39975,2157399999.0
2009-03-09 10:40:00,1.3995,1.3995,1.39715,1.39845,3514699999.0
2009-03-09 10:45:00,1.39845,1.40005,1.39845,1.3995,3263000002.0
2009-03-09 10:50:00,1.3995,1.40155,1.3995,1.40095,3023500000.0
2009-03-09 10:55:00,1.40095,1.4017,1.40025,1.40075,2465399996.0
2009-03-09 11:00:00,1.4007,1.40175,1.39805,1.3981,2582500001.0
2009-03-09 11:05:00,1.3981,1.39845,1.3975,1.3976,1412400000.0
2009-03-09 11:10:00,1.39765,1.39765,1.39375,1.39585,4253489993.0
2009-03-09 11:15:00,1.3958,1.39605,1.3945,1.39495,3310299997.0
2009-03-09 11:20:00,1.39495,1.39815,1.3949,1.3969,2627999999.0
2009-03-09 11:25:00,1.39685,1.39825,1.39675,1.3976,1847399999.0
2009-03-09 11:30:00,1.3976,1.39785,1.39685,1.39725,1369300002.0
2009-03-09 11:35:00,1.39725,1.39835,1.39685,1.39805,2115000001.0
2009-03-09 11:40:00,1.39805,1.4,1.39715,1.39715,2717399997.0
2009-03-09 11:45:00,1.39715,1.39775,1.3957,1.39575,1909400000.0
2009-03-09 11:50:00,1.3959,1.39825,1.39475,1.39545,3011899997.0
2009-03-09 11:55:00,1.39545,1.3967,1.3948,1.39545,1407099999.0
2009-03-09 12:00:00,1.39535,1.3972,1.39315,1.39345,2122800002.0
2009-03-09 12:05:00,1.39315,1.39475,1.39315,1.39455,2330300001.0
2009-03-09 12:10:00,1.39455,1.39545,1.3941,1.39495,1812799998.0
2009-03-09 12:15:00,1.39495,1.39525,1.3938,1.39425,1447299999.0
2009-03-09 12:20:00,1.39425,1.39435,1.3927,1.3927,2071399996.0
2009-03-09 12:25:00,1.3927,1.39415,1.39245,1.3928,2898000001.0
2009-03-09 12:30:00,1.39275,1.39285,1.39085,1.3916,3609200000.0
2009-03-09 12:35:00,1.39165,1.39335,1.39165,1.39205,3395700000.0
2009-03-09 12:40:00,1.39205,1.39205,1.39065,1.39105,2781900003.0
2009-03-09 12:45:00,1.39105,1.3912,1.38845,1.38955,3234700000.0
2009-03-09 12:50:00,1.3896,1.39085,1.38935,1.39045,2254200000.0
2009-03-09 12:55:00,1.39045,1.3906,1.38845,1.3887,1683699993.0
2009-03-09 13:00:00,1.38875,1.3888,1.3876,1.38845,2792700004.0
2009-03-09 13:05:00,1.38845,1.3895,1.3877,1.389,1650600000.0
2009-03-09 13:10:00,1.38895,1.38955,1.38645,1.3866,2464800002.0
2009-03-09 13:15:00,1.38665,1.38885,1.38655,1.3877,1115300000.0
2009-03-09 13:20:00,1.3877,1.3886,1.386,1.3864,1610900001.0
2009-03-09 13:25:00,1.3865,1.38885,1.38645,1.387,1817700001.0
2009-03-09 13:30:00,1.3872,1.3884,1.3867,1.38795,1778399998.0
2009-03-09 13:35:00,1.38795,1.38875,1.38795,1.38805,1567400001.0
2009-03-09 13:40:00,1.38805,1.38865,1.38715,1.3873,1671600001.0
2009-03-09 13:45:00,1.38725,1.3878,1.3857,1.38705,2098899999.0
2009-03-09 13:50:00,1.38705,1.38715,1.38655,1.3866,698500001.0
2009-03-09 13:55:00,1.38655,1.3868,1.38625,1.38625,1023600000.0
2009-03-09 14:00:00,1.38615,1.38635,1.38285,1.3836,3398400002.0
2009-03-09 14:05:00,1.38355,1.38575,1.38325,1.38545,3297400001.0
2009-03-09 14:10:00,1.38545,1.386,1.38485,1.38575,1403500001.0
2009-03-09 14:15:00,1.38575,1.3859,1.38385,1.3847,2059600000.0
2009-03-09 14:20:00,1.3848,1.3848,1.3833,1.3843,1137000000.0
2009-03-09 14:25:00,1.3843,1.38455,1.3823,1.38275,2032400000.0
2009-03-09 14:30:00,1.38275,1.3832,1.38165,1.3817,1414675001.0
2009-03-09 14:35:00,1.38175,1.38215,1.38005,1.3804,1916800000.0
2009-03-09 14:40:00,1.3804,1.38075,1.37865,1.3789,2890700001.0
2009-03-09 14:45:00,1.3789,1.3809,1.37765,1.37965,2366899999.0
2009-03-09 14:50:00,1.37965,1.37965,1.3766,1.3767,2611600003.0
2009-03-09 14:55:00,1.37675,1.3783,1.3767,1.37825,2040300001.0
2009-03-09 15:00:00,1.37825,1.3809,1.3782,1.3798,1543200000.0
2009-03-09 15:05:00,1.3798,1.3806,1.37915,1.3803,1567600000.0
2009-03-09 15:10:00,1.38025,1.38035,1.37845,1.37845,2027700002.0
2009-03-09 15:15:00,1.37835,1.37875,1.37525,1.37565,3331500006.0
2009-03-09 15:20:00,1.3756,1.3766,1.37415,1.3766,2777700003.0
2009-03-09 15:25:00,1.3766,1.377,1.37585,1.3766,3383400001.0
2009-03-09 15:30:00,1.3766,1.3792,1.3763,1.37835,4104200003.0
2009-03-09 15:35:00,1.3783,1.3798,1.3782,1.37945,3414900000.0
2009-03-09 15:40:00,1.37945,1.38115,1.37925,1.37975,3718000002.0
2009-03-09 15:45:00,1.37975,1.3816,1.3795,1.3813,3665899997.0
2009-03-09 15:50:00,1.3813,1.38245,1.38105,1.3811,4472899998.0
2009-03-09 15:55:00,1.3812,1.3818,1.38,1.38025,3573899999.0
2009-03-09 16:00:00,1.3802,1.38235,1.3802,1.38215,3435599997.0
2009-03-09 16:05:00,1.38215,1.38355,1.38215,1.3826,3691300000.0
2009-03-09 16:10:00,1.3826,1.3849,1.38255,1.3838,1685100001.0
2009-03-09 16:15:00,1.38375,1.38485,1.38215,1.38215,1801200000.0
2009-03-09 16:20:00,1.38215,1.3825,1.38065,1.38105,2168299999.0
2009-03-09 16:25:00,1.38105,1.3827,1.3808,1.382,1140700000.0
2009-03-09 16:30:00,1.382,1.3827,1.38085,1.3809,1407800000.0
2009-03-09 16:35:00,1.38085,1.381,1.37715,1.37825,2027999999.0
2009-03-09 16:40:00,1.37805,1.38055,1.3772,1.38005,1771300000.0
2009-03-09 16:45:00,1.37995,1.38055,1.37905,1.3791,1799700001.0
2009-03-09 16:50:00,1.37905,1.37995,1.37875,1.3795,2441400001.0
2009-03-09 16:55:00,1.3795,1.37985,1.3782,1.37845,2052260000.0
2009-03-09 17:00:00,1.37845,1.37965,1.3781,1.3792,1428799999.0
2009-03-09 17:05:00,1.37925,1.3798,1.3781,1.37905,1140100000.0
2009-03-09 17:10:00,1.37905,1.37965,1.3786,1.379,2092600000.0
2009-03-09 17:15:00,1.379,1.37975,1.37755,1.3776,2705600007.0
2009-03-09 17:20:00,1.37755,1.37875,1.3765,1.37815,1996400999.0
2009-03-09 17:25:00,1.3781,1.3789,1.37695,1.3775,1483860000.0
2009-03-09 17:30:00,1.3775,1.37885,1.37725,1.3783,1633420000.0
2009-03-09 17:35:00,1.3783,1.37895,1.378,1.3787,1340200002.0
2009-03-09 17:40:00,1.37875,1.37885,1.3765,1.37765,1330000001.0
2009-03-09 17:45:00,1.37765,1.378,1.3763,1.3765,1282500000.0
2009-03-09 17:50:00,1.3765,1.37665,1.3756,1.37645,2498800000.0
2009-03-09 17:55:00,1.37645,1.37735,1.3751,1.37545,3147300001.0
2009-03-09 18:00:00,1.3756,1.3769,1.3755,1.37625,2410900000.0
2009-03-09 18:05:00,1.37625,1.37655,1.37565,1.3757,1112400001.0
2009-03-09 18:10:00,1.37575,1.37935,1.37565,1.37925,1884505999.0
2009-03-09 18:15:00,1.37925,1.3817,1.3788,1.3817,2458100003.0
2009-03-09 18:20:00,1.3817,1.38215,1.381,1.3816,1948500000.0
2009-03-09 18:25:00,1.38165,1.3819,1.3811,1.3814,2494300001.0
2009-03-09 18:30:00,1.38145,1.3816,1.38055,1.38125,1873300000.0
2009-03-09 18:35:00,1.38125,1.3813,1.38015,1.3802,2209499999.0
2009-03-09 18:40:00,1.3802,1.381,1.38005,1.38075,1978599999.0
2009-03-09 18:45:00,1.3808,1.3812,1.38055,1.3811,1323900001.0
2009-03-09 18:50:00,1.3811,1.38225,1.381,1.38165,737700000.0
2009-03-09 18:55:00,1.3818,1.3825,1.38155,1.3816,1311700000.0
2009-03-09 19:00:00,1.3817,1.3818,1.3812,1.3812,1565200000.0
2009-03-09 19:05:00,1.38145,1.38145,1.37995,1.38055,1330399999.0
2009-03-09 19:10:00,1.38055,1.38135,1.3801,1.38115,983000000.0
2009-03-09 19:15:00,1.38115,1.3816,1.38055,1.38155,1139700000.0
2009-03-09 19:20:00,1.38155,1.38185,1.3808,1.38095,952900000.0
2009-03-09 19:25:00,1.38095,1.3815,1.38015,1.38105,787400000.0
2009-03-09 19:30:00,1.38105,1.3812,1.37965,1.38025,829200000.0
2009-03-09 19:35:00,1.3802,1.3818,1.3802,1.38075,932200000.0
2009-03-09 19:40:00,1.38075,1.3815,1.3803,1.38105,1089000000.0
2009-03-09 19:45:00,1.38105,1.3814,1.381,1.38115,659400000.0
2009-03-09 19:50:00,1.38115,1.3818,1.38115,1.38155,442400000.0
2009-03-09 19:55:00,1.38155,1.3819,1.3813,1.3817,729000000.0
2009-03-09 20:00:00,1.38165,1.382,1.3815,1.3815,619600000.0
2009-03-09 20:05:00,1.3817,1.3819,1.3811,1.38115,483400000.0
2009-03-09 20:10:00,1.3812,1.3815,1.38025,1.38045,985400000.0
2009-03-09 20:15:00,1.3804,1.3817,1.3804,1.3812,961299999.0
2009-03-09 20:20:00,1.3812,1.3822,1.38095,1.3822,1707799999.0
2009-03-09 20:25:00,1.3822,1.3828,1.3817,1.3819,1624400000.0
2009-03-09 20:30:00,1.3818,1.3823,1.3809,1.38135,1181800001.0
2009-03-09 20:35:00,1.38135,1.3818,1.3805,1.381,1045700000.0
2009-03-09 20:40:00,1.381,1.3812,1.3801,1.3804,839600000.0
2009-03-09 20:45:00,1.3804,1.3805,1.37935,1.37965,679100000.0
2009-03-09 20:50:00,1.3797,1.3806,1.3796,1.3804,924500000.0
2009-03-09 20:55:00,1.3805,1.3808,1.3798,1.37985,547900000.0
2009-03-09 21:00:00,1.37985,1.3806,1.37985,1.3799,512500000.0
2009-03-09 21:05:00,1.3799,1.38045,1.3798,1.3801,661500000.0
2009-03-09 21:10:00,1.38015,1.3802,1.37885,1.379,585100000.0
2009-03-09 21:15:00,1.3789,1.3792,1.3784,1.3791,740200002.0
2009-03-09 21:20:00,1.3791,1.3793,1.3786,1.3788,650400000.0
2009-03-09 21:25:00,1.3788,1.379,1.37805,1.3787,613100000.0
2009-03-09 21:30:00,1.37865,1.3791,1.37855,1.3789,501800000.0
2009-03-09 21:35:00,1.3789,1.3792,1.37865,1.37875,430300000.0
2009-03-09 21:40:00,1.37875,1.3788,1.37795,1.3785,695400000.0
2009-03-09 21:45:00,1.37855,1.3793,1.3782,1.37905,546300000.0
2009-03-09 21:50:00,1.37905,1.3795,1.379,1.3794,401000000.0
2009-03-09 21:55:00,1.3795,1.37955,1.37895,1.379,526900000.0
2009-03-09 22:00:00,1.379,1.37905,1.3779,1.37805,325700000.0
2009-03-09 22:05:00,1.3781,1.37835,1.3779,1.3779,133500000.0
2009-03-09 22:10:00,1.3779,1.378,1.37765,1.3777,358700000.0
2009-03-09 22:15:00,1.3777,1.378,1.3776,1.378,207700000.0
2009-03-09 22:20:00,1.378,1.3782,1.3778,1.3782,78600000.0
2009-03-09 22:25:00,1.3782,1.37915,1.3778,1.37845,669700000.0
2009-03-09 22:30:00,1.3784,1.37855,1.3778,1.3778,180600000.0
2009-03-09 22:35:00,1.3778,1.37865,1.3776,1.3783,432999999.0
2009-03-09 22:40:00,1.37825,1.37895,1.3782,1.37885,107200000.0
2009-03-09 22:45:00,1.37885,1.3791,1.37765,1.37835,256000000.0
2009-03-09 22:50:00,1.3785,1.37875,1.378,1.3785,181600000.0
2009-03-09 22:55:00,1.3785,1.3785,1.3774,1.3775,428800000.0
2009-03-09 23:00:00,1.3775,1.3778,1.37695,1.3777,204800000.0
2009-03-09 23:05:00,1.37775,1.37785,1.3765,1.37655,405200000.0
2009-03-09 23:10:00,1.3765,1.377,1.3764,1.37675,140600000.0
2009-03-09 23:15:00,1.37675,1.37685,1.37665,1.37685,41200000.0
2009-03-09 23:20:00,1.3769,1.37755,1.37675,1.37735,180600000.0
2009-03-09 23:25:00,1.3775,1.3775,1.37635,1.3766,89600000.0
2009-03-09 23:30:00,1.3767,1.3772,1.37645,1.37675,298800000.0
2009-03-09 23:35:00,1.37675,1.37715,1.37605,1.37685,174200000.0
2009-03-09 23:40:00,1.37695,1.37765,1.37685,1.3774,187800000.0
2009-03-09 23:45:00,1.3773,1.37765,1.37715,1.37765,36400000.0
2009-03-09 23:50:00,1.3775,1.3779,1.3775,1.3779,44400000.0
2009-03-09 23:55:00,1.3778,1.37785,1.3775,1.37755,28000000.0
2009-03-10 00:00:00,1.3771,1.37795,1.3771,1.37775,57800000.0
2009-03-10 00:05:00,1.3778,1.37825,1.3778,1.378,53000000.0
2009-03-10 00:10:00,1.3779,1.3781,1.3778,1.3778,14800000.0
2009-03-10 00:15:00,1.37795,1.37795,1.37715,1.3773,62500000.0
2009-03-10 00:20:00,1.3773,1.3774,1.376,1.37605,1034300001.0
2009-03-10 00:25:00,1.37605,1.3764,1.37605,1.37605,100400000.0
2009-03-10 00:30:00,1.37605,1.3764,1.37605,1.37615,51600000.0
2009-03-10 00:35:00,1.37615,1.3766,1.37615,1.37645,48200000.0
2009-03-10 00:40:00,1.3762,1.37665,1.3762,1.3765,62000000.0
2009-03-10 00:45:00,1.37655,1.37665,1.37615,1.3766,36400000.0
2009-03-10 00:50:00,1.3763,1.3771,1.37609,1.3771,72800000.0
2009-03-10 00:55:00,1.3771,1.3771,1.3767,1.3768,42200000.0
2009-03-10 01:00:00,1.37715,1.3776,1.37705,1.37745,192600000.0
2009-03-10 01:05:00,1.37745,1.37765,1.37715,1.37725,124400000.0
2009-03-10 01:10:00,1.37725,1.37765,1.37715,1.37735,210100000.0
2009-03-10 01:15:00,1.3774,1.37745,1.37715,1.3773,115600000.0
2009-03-10 01:20:00,1.37735,1.3781,1.37725,1.37785,126300000.0
2009-03-10 01:25:00,1.37785,1.37805,1.37725,1.3776,69800000.0
2009-03-10 01:30:00,1.37765,1.378,1.37735,1.37775,79000000.0
2009-03-10 01:35:00,1.37795,1.37845,1.37765,1.3782,92000000.0
2009-03-10 01:40:00,1.3782,1.37835,1.378,1.3782,37400000.0
2009-03-10 01:45:00,1.37815,1.3786,1.3779,1.3785,114200000.0
2009-03-10 01:50:00,1.3785,1.379,1.3783,1.37885,153800000.0
2009-03-10 01:55:00,1.3789,1.3792,1.3788,1.3789,57200000.0
2009-03-10 02:00:00,1.3789,1.37925,1.37885,1.37925,183300000.0
2009-03-10 02:05:00,1.37925,1.37955,1.3789,1.379,510500000.0
2009-03-10 02:10:00,1.379,1.3793,1.37865,1.3787,532200000.0
2009-03-10 02:15:00,1.3787,1.3796,1.3787,1.37915,410600000.0
2009-03-10 02:20:00,1.37925,1.38005,1.37925,1.38005,248600000.0
2009-03-10 02:25:00,1.3805,1.3813,1.38015,1.38125,587199999.0
2009-03-10 02:30:00,1.3812,1.3812,1.3801,1.38015,454599999.0
2009-03-10 02:35:00,1.3802,1.38225,1.38015,1.3817,531700000.0
2009-03-10 02:40:00,1.38165,1.3829,1.3815,1.3819,209200000.0
2009-03-10 02:45:00,1.3818,1.38215,1.38155,1.3816,136200000.0
2009-03-10 02:50:00,1.3816,1.38195,1.38134,1.38195,126200000.0
2009-03-10 02:55:00,1.382,1.382,1.3812,1.3816,175200000.0
2009-03-10 03:00:00,1.3816,1.38255,1.38145,1.38185,209800001.0
2009-03-10 03:05:00,1.38185,1.382,1.3815,1.38185,115000000.0
2009-03-10 03:10:00,1.38185,1.3832,1.38185,1.38295,389400000.0
2009-03-10 03:15:00,1.38295,1.3834,1.38275,1.38315,374700000.0
2009-03-10 03:20:00,1.3831,1.38355,1.3829,1.38295,385800000.0
2009-03-10 03:25:00,1.38295,1.38325,1.38275,1.383,214400000.0
2009-03-10 03:30:00,1.383,1.383,1.3824,1.3825,200400000.0
2009-03-10 03:35:00,1.3825,1.3825,1.382,1.3821,206800000.0
2009-03-10 03:40:00,1.3821,1.38215,1.38166,1.38177,178200000.0
2009-03-10 03:45:00,1.3822,1.38225,1.3807,1.3812,363800000.0
2009-03-10 03:50:00,1.3812,1.3821,1.38075,1.3821,101800000.0
2009-03-10 03:55:00,1.3821,1.38285,1.382,1.38225,69600000.0
2009-03-10 04:00:00,1.3823,1.3832,1.38225,1.38275,129200000.0
2009-03-10 04:05:00,1.3827,1.38375,1.3827,1.38345,336600000.0
2009-03-10 04:10:00,1.3834,1.38345,1.3826,1.3826,135400000.0
2009-03-10 04:15:00,1.3826,1.38305,1.3826,1.38295,188800000.0
2009-03-10 04:20:00,1.3829,1.3831,1.38215,1.3824,149700000.0
2009-03-10 04:25:00,1.3824,1.3836,1.38235,1.3835,160000000.0
2009-03-10 04:30:00,1.3835,1.3835,1.3826,1.3826,132000000.0
2009-03-10 04:35:00,1.38255,1.38275,1.381,1.3812,435600000.0
2009-03-10 04:40:00,1.3811,1.3819,1.3811,1.3816,134600000.0
2009-03-10 04:45:00,1.38165,1.3823,1.3816,1.38205,172200000.0
2009-03-10 04:50:00,1.382,1.3825,1.3817,1.3821,161000000.0
2009-03-10 04:55:00,1.3821,1.3826,1.3821,1.38245,109000000.0
2009-03-10 05:00:00,1.3824,1.3845,1.38235,1.3844,593600000.0
2009-03-10 05:05:00,1.3844,1.3849,1.38405,1.3849,747600001.0
2009-03-10 05:10:00,1.38485,1.3851,1.3843,1.3843,352000000.0
2009-03-10 05:15:00,1.3843,1.3846,1.3835,1.3835,451800000.0
2009-03-10 05:20:00,1.38345,1.3842,1.38315,1.38355,260800000.0
2009-03-10 05:25:00,1.38355,1.3846,1.38355,1.38455,171200000.0
2009-03-10 05:30:00,1.38455,1.3846,1.38435,1.3846,138800000.0
2009-03-10 05:35:00,1.3845,1.38475,1.38435,1.38455,142600000.0
2009-03-10 05:40:00,1.38455,1.38455,1.3837,1.3837,86200000.0
2009-03-10 05:45:00,1.3839,1.38415,1.3838,1.3838,120600000.0
2009-03-10 05:50:00,1.38375,1.38485,1.38375,1.3848,102200000.0
2009-03-10 05:55:00,1.3848,1.38485,1.3844,1.3847,191400000.0
2009-03-10 06:00:00,1.38455,1.3847,1.38335,1.38335,126200000.0
2009-03-10 06:05:00,1.3832,1.3833,1.3812,1.3821,616800001.0
2009-03-10 06:10:00,1.3821,1.3821,1.38155,1.38175,113000000.0
2009-03-10 06:15:00,1.3817,1.38175,1.38075,1.38105,316100000.0
2009-03-10 06:20:00,1.3814,1.3816,1.38075,1.3811,171500000.0
2009-03-10 06:25:00,1.38115,1.38125,1.38055,1.3809,556399999.0
2009-03-10 06:30:00,1.38085,1.3811,1.3807,1.38075,187800000.0
2009-03-10 06:35:00,1.3807,1.3811,1.3802,1.381,129720000.0
2009-03-10 06:40:00,1.381,1.38135,1.38055,1.3808,138400000.0
2009-03-10 06:45:00,1.3805,1.38055,1.377,1.3775,979620000.0
2009-03-10 06:50:00,1.37755,1.3779,1.3766,1.37695,703520000.0
2009-03-10 06:55:00,1.37705,1.37885,1.3769,1.3788,449200000.0
2009-03-10 07:00:00,1.37875,1.379,1.37815,1.37895,218950000.0
2009-03-10 07:05:00,1.3789,1.37895,1.37825,1.37875,291010000.0
2009-03-10 07:10:00,1.3788,1.379,1.37875,1.3788,67400000.0
2009-03-10 07:15:00,1.3787,1.3789,1.37863,1.3788,246200000.0
2009-03-10 07:20:00,1.37875,1.379,1.3785,1.37855,126800000.0
2009-03-10 07:25:00,1.37855,1.3803,1.37855,1.3798,290800000.0
2009-03-10 07:30:00,1.3798,1.3804,1.37965,1.3804,162220000.0
2009-03-10 07:35:00,1.38005,1.38145,1.38,1.3814,217220000.0
2009-03-10 07:40:00,1.3814,1.38335,1.3814,1.3831,405740000.0
2009-03-10 07:45:00,1.3831,1.38355,1.38185,1.38255,398660000.0
2009-03-10 07:50:00,1.38255,1.3837,1.38215,1.38255,465990000.0
2009-03-10 07:55:00,1.38255,1.38495,1.38255,1.3846,438640000.0
2009-03-10 08:00:00,1.38465,1.38495,1.3842,1.3847,442840000.0
2009-03-10 08:05:00,1.38475,1.38495,1.38355,1.3836,594799999.0
2009-03-10 08:10:00,1.3836,1.3836,1.381,1.3811,1316600000.0
2009-03-10 08:15:00,1.38115,1.38135,1.38005,1.3804,1602300000.0
2009-03-10 08:20:00,1.3804,1.3812,1.3803,1.3807,1169300000.0
2009-03-10 08:25:00,1.3807,1.38125,1.3794,1.3795,672700000.0
2009-03-10 08:30:00,1.3795,1.3799,1.37835,1.379,1603500000.0
2009-03-10 08:35:00,1.37895,1.37955,1.3785,1.3793,1125500000.0
2009-03-10 08:40:00,1.37925,1.37995,1.37915,1.3798,468100000.0
2009-03-10 08:45:00,1.3798,1.38145,1.37975,1.3813,521800000.0
2009-03-10 08:50:00,1.38165,1.3826,1.3816,1.3825,410900000.0
2009-03-10 08:55:00,1.38245,1.38305,1.38155,1.38165,632000000.0
2009-03-10 09:00:00,1.38165,1.3825,1.38155,1.3822,929299999.0
2009-03-10 09:05:00,1.3823,1.3826,1.37945,1.3798,854600000.0
2009-03-10 09:10:00,1.37985,1.3813,1.3796,1.3809,1106300000.0
2009-03-10 09:15:00,1.38095,1.38115,1.37985,1.38025,653999999.0
2009-03-10 09:20:00,1.3803,1.3811,1.37975,1.37985,669200000.0
2009-03-10 09:25:00,1.3798,1.3799,1.3787,1.3789,658200000.0
2009-03-10 09:30:00,1.37885,1.37895,1.3775,1.37805,842200000.0
2009-03-10 09:35:00,1.37805,1.38015,1.378,1.3801,1116000000.0
2009-03-10 09:40:00,1.38035,1.3817,1.38035,1.3815,1894899999.0
2009-03-10 09:45:00,1.38155,1.38295,1.3813,1.38175,1835299999.0
2009-03-10 09:50:00,1.3818,1.3824,1.38075,1.38115,2212399996.0
2009-03-10 09:55:00,1.38115,1.38365,1.3806,1.38355,2131099997.0
2009-03-10 10:00:00,1.3834,1.38555,1.3824,1.38395,2151600000.0
2009-03-10 10:05:00,1.3839,1.3839,1.3826,1.38265,2703399997.0
2009-03-10 10:10:00,1.3827,1.38305,1.38175,1.3821,1518900000.0
2009-03-10 10:15:00,1.3821,1.38465,1.3814,1.3834,1776399999.0
2009-03-10 10:20:00,1.3834,1.3842,1.38295,1.38385,1340299998.0
2009-03-10 10:25:00,1.38385,1.3859,1.38385,1.38565,2889699999.0
2009-03-10 10:30:00,1.3856,1.3859,1.38435,1.38465,2608899995.0
2009-03-10 10:35:00,1.38455,1.38695,1.3845,1.3867,2246000001.0
2009-03-10 10:40:00,1.3867,1.38785,1.38655,1.387,2303800002.0
2009-03-10 10:45:00,1.387,1.3871,1.3861,1.38705,1218599998.0
2009-03-10 10:50:00,1.38705,1.3878,1.38665,1.3872,1778000000.0
2009-03-10 10:55:00,1.3872,1.38735,1.38525,1.3854,2840400002.0
2009-03-10 11:00:00,1.3853,1.38555,1.3846,1.38495,1439099997.0
2009-03-10 11:05:00,1.38495,1.38625,1.38485,1.3861,2201699993.0
2009-03-10 11:10:00,1.3861,1.3868,1.38505,1.38505,1681499996.0
2009-03-10 11:15:00,1.38505,1.38505,1.384,1.3846,2464000000.0
2009-03-10 11:20:00,1.3846,1.3848,1.3831,1.38385,2220600005.0
2009-03-10 11:25:00,1.3839,1.38455,1.38295,1.3834,1858300004.0
2009-03-10 11:30:00,1.3834,1.3835,1.37935,1.3815,3524250005.0
2009-03-10 11:35:00,1.38155,1.3847,1.38145,1.3836,2476100001.0
2009-03-10 11:40:00,1.38355,1.3855,1.38355,1.3837,1643599999.0
2009-03-10 11:45:00,1.3837,1.38485,1.38365,1.3839,1213800000.0
2009-03-10 11:50:00,1.384,1.38455,1.3831,1.38335,1309899998.0
2009-03-10 11:55:00,1.38335,1.3847,1.3829,1.3836,2521900001.0
2009-03-10 12:00:00,1.3837,1.38485,1.3836,1.3847,1068000000.0
2009-03-10 12:05:00,1.3847,1.38845,1.3842,1.38765,2844299999.0
2009-03-10 12:10:00,1.38765,1.3878,1.38645,1.3872,2558399994.0
2009-03-10 12:15:00,1.38725,1.3885,1.3871,1.388,1695999999.0
2009-03-10 12:20:00,1.38805,1.3881,1.3868,1.3874,2086150003.0
2009-03-10 12:25:00,1.38745,1.38765,1.38625,1.38765,2400399999.0
2009-03-10 12:30:00,1.38765,1.38815,1.38585,1.3862,1571900001.0
2009-03-10 12:35:00,1.38625,1.38655,1.38485,1.38645,2951800002.0
2009-03-10 12:40:00,1.38635,1.3869,1.38465,1.3847,1870400000.0
2009-03-10 12:45:00,1.38475,1.38525,1.38305,1.384,2357400001.0
2009-03-10 12:50:00,1.3841,1.3851,1.38385,1.3845,2368100001.0
2009-03-10 12:55:00,1.3846,1.3855,1.3845,1.38525,2247700000.0
2009-03-10 13:00:00,1.38525,1.38545,1.38295,1.38315,2386099998.0
2009-03-10 13:05:00,1.38315,1.38375,1.38235,1.38315,2957100007.0
2009-03-10 13:10:00,1.38315,1.38385,1.382,1.38205,3300300004.0
2009-03-10 13:15:00,1.38205,1.3829,1.38205,1.38275,2756799993.0
2009-03-10 13:20:00,1.38275,1.38275,1.3816,1.38195,2746800008.0
2009-03-10 13:25:00,1.38205,1.38275,1.38165,1.38195,2077499999.0
2009-03-10 13:30:00,1.38195,1.384,1.3817,1.3831,3026899994.0
2009-03-10 13:35:00,1.38315,1.38385,1.3827,1.38325,1884799997.0
2009-03-10 13:40:00,1.3832,1.38355,1.38275,1.38305,1409100000.0
2009-03-10 13:45:00,1.3831,1.3838,1.38305,1.3837,1107400000.0
2009-03-10 13:50:00,1.38375,1.3845,1.38315,1.38375,1490699999.0
2009-03-10 13:55:00,1.38375,1.3849,1.3836,1.38485,3086599985.0
2009-03-10 14:00:00,1.38485,1.385,1.38375,1.38405,1690299997.0
2009-03-10 14:05:00,1.3841,1.38535,1.384,1.385,1929899997.0
2009-03-10 14:10:00,1.3851,1.3865,1.3845,1.3864,1062600001.0
2009-03-10 14:15:00,1.3864,1.38845,1.3861,1.38765,1795099999.0
2009-03-10 14:20:00,1.38755,1.38865,1.38675,1.38865,1877500003.0
2009-03-10 14:25:00,1.3886,1.3887,1.3858,1.38725,3049100004.0
2009-03-10 14:30:00,1.38735,1.38805,1.3857,1.38605,2651899997.0
2009-03-10 14:35:00,1.3861,1.38825,1.38575,1.3881,2440899996.0
2009-03-10 14:40:00,1.3881,1.3898,1.38765,1.38765,1987299998.0
2009-03-10 14:45:00,1.38775,1.3886,1.38655,1.387,2058200001.0
2009-03-10 14:50:00,1.38685,1.38705,1.38475,1.38535,2625800002.0
2009-03-10 14:55:00,1.3854,1.3871,1.3852,1.3854,1970200000.0
2009-03-10 15:00:00,1.3854,1.38575,1.38425,1.38495,2340099999.0
2009-03-10 15:05:00,1.38495,1.3863,1.38475,1.38605,1598799999.0
2009-03-10 15:10:00,1.38605,1.38675,1.3852,1.3852,1463599997.0
2009-03-10 15:15:00,1.3852,1.3877,1.385,1.38685,2085300000.0
2009-03-10 15:20:00,1.3867,1.38685,1.386,1.3861,657800000.0
2009-03-10 15:25:00,1.38605,1.387,1.38595,1.38645,1380599999.0
2009-03-10 15:30:00,1.38645,1.38645,1.3834,1.3851,2453100001.0
2009-03-10 15:35:00,1.38505,1.38555,1.38405,1.38475,2622999997.0
2009-03-10 15:40:00,1.38475,1.38515,1.3843,1.38505,2601699991.0
2009-03-10 15:45:00,1.38505,1.38585,1.384,1.38445,2680399996.0
2009-03-10 15:50:00,1.38435,1.38575,1.38425,1.3853,2843900000.0
2009-03-10 15:55:00,1.38535,1.3858,1.3852,1.38545,2053199998.0
2009-03-10 16:00:00,1.38535,1.38595,1.38495,1.38575,2599100001.0
2009-03-10 16:05:00,1.3858,1.3902,1.3856,1.38945,4290799995.0
2009-03-10 16:10:00,1.3893,1.39055,1.38815,1.38865,3149799996.0
2009-03-10 16:15:00,1.38855,1.3889,1.3869,1.3872,2160300001.0
2009-03-10 16:20:00,1.3872,1.3887,1.3871,1.38755,2329599996.0
2009-03-10 16:25:00,1.38765,1.38825,1.38655,1.3869,2313700004.0
2009-03-10 16:30:00,1.3869,1.3887,1.3868,1.38805,2015800000.0
2009-03-10 16:35:00,1.38815,1.38895,1.38735,1.38755,2408600001.0
2009-03-10 16:40:00,1.38755,1.38755,1.38615,1.38675,3642100000.0
2009-03-10 16:45:00,1.38675,1.38815,1.38675,1.3878,913900000.0
2009-03-10 16:50:00,1.3878,1.3881,1.3868,1.38735,944000000.0
2009-03-10 16:55:00,1.38735,1.38745,1.38595,1.3862,1685399998.0
2009-03-10 17:00:00,1.38615,1.38655,1.38545,1.3858,1304299998.0
2009-03-10 17:05:00,1.3858,1.38675,1.3858,1.3867,982000001.0
2009-03-10 17:10:00,1.3867,1.3867,1.3846,1.38535,1059600000.0
2009-03-10 17:15:00,1.38535,1.3859,1.38525,1.38535,2113800000.0
2009-03-10 17:20:00,1.38535,1.3858,1.38475,1.38565,1860699995.0
2009-03-10 17:25:00,1.38575,1.3865,1.3856,1.3865,1725300001.0
2009-03-10 17:30:00,1.3865,1.38795,1.3858,1.3858,1631000000.0
2009-03-10 17:35:00,1.3858,1.3862,1.3837,1.3839,1616800000.0
2009-03-10 17:40:00,1.38405,1.3856,1.3839,1.38495,2050099999.0
2009-03-10 17:45:00,1.38495,1.3868,1.38495,1.38675,1270400000.0
2009-03-10 17:50:00,1.38675,1.3871,1.3854,1.38585,1733699999.0
2009-03-10 17:55:00,1.38585,1.38615,1.38365,1.3841,2241199999.0
2009-03-10 18:00:00,1.38415,1.38455,1.38165,1.38265,2361700001.0
2009-03-10 18:05:00,1.3827,1.3842,1.3825,1.3828,2273000000.0
2009-03-10 18:10:00,1.3827,1.38345,1.38195,1.38315,2157299999.0
2009-03-10 18:15:00,1.38315,1.38455,1.383,1.38425,1436700000.0
2009-03-10 18:20:00,1.38425,1.38445,1.3833,1.38365,1931299995.0
2009-03-10 18:25:00,1.3835,1.384,1.3828,1.3836,1753099999.0
2009-03-10 18:30:00,1.3836,1.3852,1.38345,1.385,1682900001.0
2009-03-10 18:35:00,1.385,1.385,1.3838,1.38415,1770800000.0
2009-03-10 18:40:00,1.38415,1.38475,1.38395,1.3847,1253600000.0
2009-03-10 18:45:00,1.38445,1.3846,1.3839,1.38435,2292999998.0
2009-03-10 18:50:00,1.38435,1.3847,1.38255,1.38255,1413800000.0
2009-03-10 18:55:00,1.38255,1.3831,1.3822,1.3822,1283800000.0
2009-03-10 19:00:00,1.3822,1.3828,1.3807,1.38075,1136299998.0
2009-03-10 19:05:00,1.3807,1.38105,1.38005,1.38055,894100000.0
2009-03-10 19:10:00,1.3804,1.3806,1.38015,1.38055,714400000.0
2009-03-10 19:15:00,1.3805,1.38055,1.378,1.3783,1224699999.0
2009-03-10 19:20:00,1.3783,1.3788,1.37665,1.37665,1592299996.0
2009-03-10 19:25:00,1.37665,1.3779,1.37665,1.3778,1645299999.0
2009-03-10 19:30:00,1.37765,1.3799,1.37765,1.37955,1408100000.0
2009-03-10 19:35:00,1.3795,1.37955,1.37865,1.37865,1435600000.0
2009-03-10 19:40:00,1.37865,1.3797,1.3784,1.3794,1193600000.0
2009-03-10 19:45:00,1.37945,1.37975,1.3783,1.37835,761500000.0
2009-03-10 19:50:00,1.3783,1.37835,1.37495,1.37605,1422900000.0
2009-03-10 19:55:00,1.3761,1.37735,1.37585,1.37695,990400000.0
2009-03-10 20:00:00,1.3769,1.3773,1.37475,1.375,1041200002.0
2009-03-10 20:05:00,1.375,1.3753,1.37185,1.3728,1574700000.0
2009-03-10 20:10:00,1.3729,1.3733,1.37,1.37,1555699999.0
2009-03-10 20:15:00,1.37,1.3718,1.3689,1.3718,1472400000.0
2009-03-10 20:20:00,1.37185,1.3723,1.3705,1.37085,1171400000.0
2009-03-10 20:25:00,1.37085,1.3727,1.37075,1.3725,542800000.0
2009-03-10 20:30:00,1.3725,1.37255,1.37055,1.3708,1115000000.0
2009-03-10 20:35:00,1.3707,1.37085,1.36975,1.37,726000000.0
2009-03-10 20:40:00,1.37005,1.37105,1.37005,1.3709,631400000.0
2009-03-10 20:45:00,1.3709,1.37195,1.3703,1.3717,1247600001.0
2009-03-10 20:50:00,1.3716,1.3722,1.3713,1.37165,822200001.0
2009-03-10 20:55:00,1.37165,1.37265,1.3716,1.37215,684700000.0
2009-03-10 21:00:00,1.3721,1.37235,1.3711,1.37115,324800000.0
2009-03-10 21:05:00,1.37125,1.37245,1.37125,1.3722,499000000.0
2009-03-10 21:10:00,1.3722,1.37355,1.37215,1.37335,760200000.0
2009-03-10 21:15:00,1.37335,1.37375,1.3721,1.37305,525600000.0
2009-03-10 21:20:00,1.373,1.373,1.3724,1.3726,313800000.0
2009-03-10 21:25:00,1.3726,1.37305,1.3722,1.3727,358600000.0
2009-03-10 21:30:00,1.3727,1.37335,1.3726,1.3726,361600000.0
2009-03-10 21:35:00,1.37265,1.3739,1.37265,1.3739,386200000.0
2009-03-10 21:40:00,1.37395,1.3743,1.37335,1.37345,866399999.0
2009-03-10 21:45:00,1.37345,1.3742,1.3734,1.3741,319200000.0
2009-03-10 21:50:00,1.3741,1.3746,1.37405,1.37455,296900000.0
2009-03-10 21:55:00,1.37455,1.3749,1.37435,1.37455,208600000.0
2009-03-10 22:00:00,1.3746,1.37465,1.37405,1.37435,410200000.0
2009-03-10 22:05:00,1.3743,1.37605,1.37425,1.37595,735400000.0
2009-03-10 22:10:00,1.37595,1.37605,1.37555,1.37575,286000000.0
2009-03-10 22:15:00,1.3757,1.3761,1.3752,1.3758,318600000.0
2009-03-10 22:20:00,1.37595,1.3761,1.37565,1.37575,160000000.0
2009-03-10 22:25:00,1.37575,1.376,1.37525,1.376,166800000.0
2009-03-10 22:30:00,1.3758,1.376,1.3755,1.3756,537200003.0
2009-03-10 22:35:00,1.3758,1.376,1.37555,1.37565,469500000.0
2009-03-10 22:40:00,1.3757,1.3758,1.37555,1.37555,290200000.0
2009-03-10 22:45:00,1.37555,1.376,1.3755,1.37555,491400000.0
2009-03-10 22:50:00,1.37555,1.37555,1.3751,1.3751,374000000.0
2009-03-10 22:55:00,1.3751,1.37565,1.375,1.37505,915800000.0
2009-03-10 23:00:00,1.37505,1.37515,1.37465,1.37465,221400000.0
2009-03-10 23:05:00,1.37465,1.3747,1.3738,1.37415,105700000.0
2009-03-10 23:10:00,1.37435,1.3757,1.37415,1.3753,130000000.0
2009-03-10 23:15:00,1.3753,1.37535,1.3742,1.37435,210600000.0
2009-03-10 23:20:00,1.3746,1.375,1.3741,1.37425,143199999.0
2009-03-10 23:25:00,1.37445,1.37495,1.37445,1.3748,36600000.0
2009-03-10 23:30:00,1.3749,1.3753,1.3744,1.37445,205700000.0
2009-03-10 23:35:00,1.3746,1.3753,1.37385,1.3744,312100000.0
2009-03-10 23:40:00,1.3746,1.37465,1.3737,1.37425,177600000.0
2009-03-10 23:45:00,1.3742,1.3748,1.3742,1.37436,72800000.0
2009-03-10 23:50:00,1.37455,1.3747,1.37404,1.37465,252000000.0
2009-03-10 23:55:00,1.37465,1.37475,1.37455,1.37455,123600000.0
2009-03-11 00:00:00,1.37455,1.37475,1.3744,1.3745,212600000.0
2009-03-11 00:05:00,1.3745,1.3748,1.3738,1.37385,175600000.0
2009-03-11 00:10:00,1.37385,1.37455,1.37385,1.3745,59400000.0
2009-03-11 00:15:00,1.3741,1.3751,1.3741,1.3747,361200000.0
2009-03-11 00:20:00,1.37475,1.3754,1.37475,1.37535,136600000.0
2009-03-11 00:25:00,1.3754,1.37755,1.37515,1.37685,476500000.0
2009-03-11 00:30:00,1.3769,1.3771,1.3766,1.37665,257600000.0
2009-03-11 00:35:00,1.37655,1.37655,1.37605,1.37625,130600000.0
2009-03-11 00:40:00,1.37625,1.3766,1.376,1.37645,325800000.0
2009-03-11 00:45:00,1.3766,1.37735,1.37645,1.37735,384700000.0
2009-03-11 00:50:00,1.3773,1.3775,1.37705,1.3772,94400000.0
2009-03-11 00:55:00,1.3771,1.3774,1.37655,1.37735,212800000.0
2009-03-11 01:00:00,1.37735,1.3776,1.37665,1.37715,97600000.0
2009-03-11 01:05:00,1.377,1.37715,1.37655,1.3768,139800000.0
2009-03-11 01:10:00,1.3772,1.37735,1.37605,1.37605,535400000.0
2009-03-11 01:15:00,1.37615,1.3766,1.3754,1.37545,184000000.0
2009-03-11 01:20:00,1.3757,1.3767,1.3757,1.3767,72800000.0
2009-03-11 01:25:00,1.3767,1.3772,1.3767,1.3772,117600000.0
2009-03-11 01:30:00,1.37715,1.378,1.377,1.3778,157200000.0
2009-03-11 01:35:00,1.37785,1.3779,1.3772,1.3779,53800000.0
2009-03-11 01:40:00,1.37775,1.378,1.37705,1.37725,139600000.0
2009-03-11 01:45:00,1.37725,1.3776,1.37715,1.3772,95600000.0
2009-03-11 01:50:00,1.37705,1.37865,1.37705,1.37865,293000000.0
2009-03-11 01:55:00,1.3788,1.3792,1.3785,1.37885,452400000.0
2009-03-11 02:00:00,1.37885,1.37895,1.3779,1.37815,536300000.0
2009-03-11 02:05:00,1.3782,1.37825,1.3772,1.3777,364400000.0
2009-03-11 02:10:00,1.3777,1.37805,1.3777,1.37775,135600000.0
2009-03-11 02:15:00,1.3777,1.3781,1.37765,1.378,121000000.0
2009-03-11 02:20:00,1.37805,1.38055,1.378,1.38055,741200000.0
2009-03-11 02:25:00,1.38055,1.38065,1.379,1.3793,488000000.0
2009-03-11 02:30:00,1.3795,1.3795,1.37875,1.3791,243800000.0
2009-03-11 02:35:00,1.3791,1.3791,1.37845,1.3787,176600000.0
2009-03-11 02:40:00,1.3787,1.37885,1.37795,1.37865,413800000.0
2009-03-11 02:45:00,1.37865,1.3789,1.3783,1.37865,113800000.0
2009-03-11 02:50:00,1.3786,1.379,1.37815,1.37815,378600000.0
2009-03-11 02:55:00,1.37815,1.3783,1.37755,1.378,392200000.0
2009-03-11 03:00:00,1.378,1.37885,1.3771,1.3772,340400000.0
2009-03-11 03:05:00,1.37725,1.3773,1.37665,1.37695,214400000.0
2009-03-11 03:10:00,1.3771,1.3774,1.3768,1.37705,224600000.0
2009-03-11 03:15:00,1.37695,1.3772,1.3761,1.3763,215900000.0
2009-03-11 03:20:00,1.37615,1.37635,1.37465,1.37545,484200000.0
2009-03-11 03:25:00,1.3754,1.3765,1.3746,1.3763,173400000.0
2009-03-11 03:30:00,1.37625,1.3771,1.37615,1.37635,130000000.0
2009-03-11 03:35:00,1.37635,1.37665,1.37625,1.3764,65400000.0
2009-03-11 03:40:00,1.37645,1.37705,1.37585,1.3764,131900000.0
2009-03-11 03:45:00,1.37645,1.3773,1.37645,1.3771,72600000.0
2009-03-11 03:50:00,1.37705,1.3776,1.37675,1.37735,132200000.0
2009-03-11 03:55:00,1.3776,1.3781,1.3772,1.37755,170800000.0
2009-03-11 04:00:00,1.3775,1.37755,1.37715,1.3773,53600000.0
2009-03-11 04:05:00,1.3773,1.3774,1.37725,1.3773,85200000.0
2009-03-11 04:10:00,1.3775,1.3775,1.3769,1.3772,107200000.0
2009-03-11 04:15:00,1.3772,1.3775,1.37685,1.37685,118000000.0
2009-03-11 04:20:00,1.37685,1.3769,1.3758,1.37625,192100000.0
2009-03-11 04:25:00,1.3762,1.377,1.3762,1.37685,549000000.0
2009-03-11 04:30:00,1.37685,1.37715,1.37665,1.37715,349400000.0
2009-03-11 04:35:00,1.37705,1.3772,1.3768,1.3769,190800000.0
2009-03-11 04:40:00,1.37685,1.3776,1.37645,1.37735,196000000.0
2009-03-11 04:45:00,1.37735,1.3775,1.3772,1.3774,56800000.0
2009-03-11 04:50:00,1.37735,1.37755,1.3773,1.37755,33800000.0
2009-03-11 04:55:00,1.3775,1.3775,1.37725,1.3774,47200000.0
2009-03-11 05:00:00,1.3774,1.3779,1.37725,1.3774,101600000.0
2009-03-11 05:05:00,1.3774,1.37815,1.37725,1.37735,190100000.0
2009-03-11 05:10:00,1.3773,1.37735,1.37675,1.377,308700000.0
2009-03-11 05:15:00,1.377,1.3782,1.3768,1.37765,819300000.0
2009-03-11 05:20:00,1.37765,1.378,1.37735,1.37735,156700000.0
2009-03-11 05:25:00,1.37735,1.3782,1.37725,1.37815,125800000.0
2009-03-11 05:30:00,1.37815,1.3786,1.37495,1.37515,670800000.0
2009-03-11 05:35:00,1.37515,1.3755,1.37065,1.37095,521200000.0
2009-03-11 05:40:00,1.371,1.37325,1.3707,1.3718,560300000.0
2009-03-11 05:45:00,1.37175,1.3733,1.37125,1.3732,567300000.0
2009-03-11 05:50:00,1.3729,1.3746,1.3729,1.37375,604080000.0
2009-03-11 05:55:00,1.3737,1.3737,1.3727,1.3733,188300000.0
2009-03-11 06:00:00,1.3735,1.3736,1.36755,1.3678,510900000.0
2009-03-11 06:05:00,1.3678,1.368,1.3669,1.3675,1166600000.0
2009-03-11 06:10:00,1.3675,1.36935,1.3671,1.3679,1149800000.0
2009-03-11 06:15:00,1.36805,1.3691,1.368,1.3685,560600000.0
2009-03-11 06:20:00,1.3686,1.3699,1.3686,1.36955,741000000.0
2009-03-11 06:25:00,1.36955,1.37145,1.3687,1.36915,389500000.0
2009-03-11 06:30:00,1.3693,1.3693,1.36845,1.36865,253000000.0
2009-03-11 06:35:00,1.3686,1.3706,1.3686,1.3702,492900000.0
2009-03-11 06:40:00,1.37025,1.37045,1.3691,1.37045,410900000.0
2009-03-11 06:45:00,1.37045,1.37105,1.36985,1.37075,107400000.0
2009-03-11 06:50:00,1.37055,1.37145,1.3702,1.37055,205400000.0
2009-03-11 06:55:00,1.37055,1.37055,1.36735,1.36815,536300000.0
2009-03-11 07:00:00,1.3682,1.36995,1.3681,1.36935,512299999.0
2009-03-11 07:05:00,1.36935,1.37015,1.3692,1.3701,104200000.0
2009-03-11 07:10:00,1.37015,1.3702,1.36985,1.3699,96800000.0
2009-03-11 07:15:00,1.36995,1.37165,1.36985,1.3716,182399999.0
2009-03-11 07:20:00,1.3716,1.3716,1.3705,1.37085,482100005.0
2009-03-11 07:25:00,1.37095,1.3712,1.37055,1.3711,128400000.0
2009-03-11 07:30:00,1.3711,1.3711,1.37075,1.37105,98400000.0
2009-03-11 07:35:00,1.3711,1.3735,1.37105,1.37315,842400000.0
2009-03-11 07:40:00,1.373,1.3735,1.3726,1.3731,461800000.0
2009-03-11 07:45:00,1.37315,1.3735,1.3726,1.3729,233400000.0
2009-03-11 07:50:00,1.37285,1.37285,1.3722,1.3723,403600001.0
2009-03-11 07:55:00,1.3722,1.3722,1.3718,1.3719,252900000.0
2009-03-11 08:00:00,1.3719,1.37195,1.3701,1.3705,836800000.0
2009-03-11 08:05:00,1.3705,1.3705,1.36875,1.36915,557200000.0
2009-03-11 08:10:00,1.3691,1.36965,1.369,1.36915,342600000.0
2009-03-11 08:15:00,1.3692,1.36995,1.36845,1.3699,792100003.0
2009-03-11 08:20:00,1.3698,1.3698,1.36895,1.36965,796800000.0
2009-03-11 08:25:00,1.36975,1.37035,1.3697,1.37025,298000000.0
2009-03-11 08:30:00,1.37025,1.37025,1.36845,1.3691,763000001.0
2009-03-11 08:35:00,1.3691,1.3691,1.3654,1.3659,1267899997.0
2009-03-11 08:40:00,1.36585,1.3727,1.36585,1.37165,1031900001.0
2009-03-11 08:45:00,1.37165,1.37175,1.3694,1.3694,561400000.0
2009-03-11 08:50:00,1.3693,1.3706,1.36815,1.3697,497200000.0
2009-03-11 08:55:00,1.36955,1.37115,1.36895,1.37075,742900000.0
2009-03-11 09:00:00,1.3709,1.3719,1.3705,1.3719,635300000.0
2009-03-11 09:05:00,1.37215,1.37295,1.3716,1.37265,760200000.0
2009-03-11 09:10:00,1.3726,1.37395,1.37215,1.37265,1387400001.0
2009-03-11 09:15:00,1.3727,1.37365,1.3719,1.3729,845999999.0
2009-03-11 09:20:00,1.3729,1.3729,1.37195,1.37205,944000001.0
2009-03-11 09:25:00,1.3721,1.373,1.372,1.3723,672399999.0
2009-03-11 09:30:00,1.3723,1.3726,1.3704,1.37055,2384799999.0
2009-03-11 09:35:00,1.37055,1.37185,1.37015,1.3718,1338600001.0
2009-03-11 09:40:00,1.37185,1.3727,1.37145,1.37145,1217199999.0
2009-03-11 09:45:00,1.37165,1.3726,1.3716,1.37205,1218500002.0
2009-03-11 09:50:00,1.37205,1.37365,1.37155,1.3736,1072400003.0
2009-03-11 09:55:00,1.37355,1.376,1.37355,1.376,3446299996.0
2009-03-11 10:00:00,1.376,1.37605,1.3747,1.37475,2273037999.0
2009-03-11 10:05:00,1.37475,1.3777,1.3746,1.3765,2175900001.0
2009-03-11 10:10:00,1.3765,1.3765,1.37495,1.37515,1987400006.0
2009-03-11 10:15:00,1.37515,1.3757,1.37515,1.3753,847400001.0
2009-03-11 10:20:00,1.37535,1.3759,1.37515,1.37515,1877199997.0
2009-03-11 10:25:00,1.37515,1.37615,1.3746,1.3748,1695399993.0
2009-03-11 10:30:00,1.3748,1.3748,1.3723,1.3736,1586599999.0
2009-03-11 10:35:00,1.37355,1.3737,1.3727,1.3727,1758699992.0
2009-03-11 10:40:00,1.3727,1.3737,1.37255,1.3737,2257099981.0
2009-03-11 10:45:00,1.3737,1.3737,1.37255,1.37255,2601599997.0
2009-03-11 10:50:00,1.37255,1.373,1.37095,1.37115,2559599997.0
2009-03-11 10:55:00,1.37115,1.37165,1.37045,1.37085,2111799997.0
2009-03-11 11:00:00,1.37085,1.37205,1.37075,1.37195,1722799999.0
2009-03-11 11:05:00,1.37185,1.37325,1.37145,1.37195,3514499992.0
2009-03-11 11:10:00,1.372,1.37525,1.372,1.37445,3257999998.0
2009-03-11 11:15:00,1.3746,1.37485,1.3729,1.3746,3330199991.0
2009-03-11 11:20:00,1.3745,1.37455,1.37115,1.3728,4498500014.0
2009-03-11 11:25:00,1.3728,1.3749,1.37275,1.37445,2083300007.0
2009-03-11 11:30:00,1.37445,1.37625,1.37285,1.3756,3599500008.0
2009-03-11 11:35:00,1.37545,1.37605,1.375,1.37505,3980599999.0
2009-03-11 11:40:00,1.37505,1.37595,1.3746,1.3753,3375899998.0
2009-03-11 11:45:00,1.3753,1.37535,1.37355,1.3736,3596199962.0
2009-03-11 11:50:00,1.37365,1.3742,1.3723,1.3728,3118899992.0
2009-03-11 11:55:00,1.3729,1.37435,1.37265,1.3738,2010199983.0
2009-03-11 12:00:00,1.37385,1.3743,1.3726,1.37325,3648199993.0
2009-03-11 12:05:00,1.3732,1.37355,1.37285,1.37335,1960999996.0
2009-03-11 12:10:00,1.3734,1.3748,1.3733,1.37465,2981799994.0
2009-03-11 12:15:00,1.37465,1.37605,1.3746,1.3758,2716799991.0
2009-03-11 12:20:00,1.3758,1.3769,1.37575,1.37665,1783499999.0
2009-03-11 12:25:00,1.3767,1.3771,1.376,1.376,1131399996.0
2009-03-11 12:30:00,1.37605,1.3774,1.37575,1.37725,1232200002.0
2009-03-11 12:35:00,1.37725,1.3778,1.3768,1.3771,2465200001.0
2009-03-11 12:40:00,1.377,1.3773,1.3756,1.37565,1793799998.0
2009-03-11 12:45:00,1.37565,1.3762,1.37545,1.37595,1879799985.0
2009-03-11 12:50:00,1.37595,1.3766,1.37555,1.3757,2393399991.0
2009-03-11 12:55:00,1.3759,1.3766,1.3756,1.3766,1995799998.0
2009-03-11 13:00:00,1.3766,1.377,1.3758,1.3769,2846099992.0
2009-03-11 13:05:00,1.3769,1.3785,1.3767,1.3775,2461499996.0
2009-03-11 13:10:00,1.37745,1.37935,1.37725,1.3787,3152599965.0
2009-03-11 13:15:00,1.3787,1.37985,1.3781,1.37875,2107799995.0
2009-03-11 13:20:00,1.3788,1.3812,1.3787,1.3804,3658899997.0
2009-03-11 13:25:00,1.3804,1.3805,1.37975,1.38035,3054099996.0
2009-03-11 13:30:00,1.38035,1.3814,1.37975,1.38055,3221700005.0
2009-03-11 13:35:00,1.38055,1.38115,1.37955,1.3806,2855500002.0
2009-03-11 13:40:00,1.3805,1.3814,1.3801,1.3808,4182199992.0
2009-03-11 13:45:00,1.3807,1.38235,1.38065,1.3822,2471899989.0
2009-03-11 13:50:00,1.3821,1.3822,1.3805,1.38055,2400000003.0
2009-03-11 13:55:00,1.3806,1.38235,1.3798,1.3815,2308999995.0
2009-03-11 14:00:00,1.38155,1.3825,1.3806,1.38095,1750799999.0
2009-03-11 14:05:00,1.38095,1.381,1.37995,1.38005,1995600003.0
2009-03-11 14:10:00,1.38,1.38185,1.37975,1.38035,1304099999.0
2009-03-11 14:15:00,1.3803,1.38085,1.38005,1.3804,713800000.0
2009-03-11 14:20:00,1.3805,1.383,1.3805,1.38255,2607999993.0
2009-03-11 14:25:00,1.38265,1.3838,1.3822,1.3827,3547344396.0
2009-03-11 14:30:00,1.3826,1.3838,1.382,1.3837,3019600005.0
2009-03-11 14:35:00,1.3836,1.38395,1.382,1.382,2452744399.0
2009-03-11 14:40:00,1.38195,1.38255,1.38145,1.3823,2713588799.0
2009-03-11 14:45:00,1.3823,1.38255,1.3814,1.38255,1283100000.0
2009-03-11 14:50:00,1.38245,1.38375,1.3824,1.38325,1770444401.0
2009-03-11 14:55:00,1.3833,1.3836,1.3824,1.3824,1636944400.0
2009-03-11 15:00:00,1.3824,1.38305,1.38145,1.3828,1756900000.0
2009-03-11 15:05:00,1.3828,1.383,1.38235,1.383,1805400002.0
2009-03-11 15:10:00,1.383,1.3833,1.38125,1.38135,1815099994.0
2009-03-11 15:15:00,1.38135,1.3824,1.3813,1.38225,1661599999.0
2009-03-11 15:20:00,1.3823,1.38235,1.38165,1.3817,1432100003.0
2009-03-11 15:25:00,1.38175,1.38265,1.38175,1.38225,1640599998.0
2009-03-11 15:30:00,1.3822,1.3823,1.37925,1.37925,3369800001.0
2009-03-11 15:35:00,1.3792,1.37985,1.37735,1.3795,3936900010.0
2009-03-11 15:40:00,1.37955,1.3798,1.3753,1.37665,2321520002.0
2009-03-11 15:45:00,1.37665,1.37855,1.37665,1.3784,3473999998.0
2009-03-11 15:50:00,1.3784,1.37915,1.3774,1.37865,3455199999.0
2009-03-11 15:55:00,1.37865,1.3788,1.3767,1.3777,4327100007.0
2009-03-11 16:00:00,1.37755,1.3779,1.3756,1.3759,1781399999.0
2009-03-11 16:05:00,1.37585,1.37675,1.37565,1.3762,1637688802.0
2009-03-11 16:10:00,1.37625,1.3774,1.376,1.37705,1721400005.0
2009-03-11 16:15:00,1.3771,1.3779,1.377,1.3778,1104244401.0
2009-03-11 16:20:00,1.3778,1.3778,1.376,1.37615,1889500000.0
2009-03-11 16:25:00,1.37615,1.37855,1.37585,1.3775,2301544401.0
2009-03-11 16:30:00,1.37755,1.37915,1.3775,1.3791,2774499997.0
2009-03-11 16:35:00,1.3791,1.37935,1.37755,1.3785,3472100000.0
2009-03-11 16:40:00,1.3785,1.3799,1.37825,1.3796,2971500012.0
2009-03-11 16:45:00,1.3796,1.37965,1.37805,1.37875,3483300007.0
2009-03-11 16:50:00,1.37875,1.37945,1.37815,1.37865,2537700008.0
2009-03-11 16:55:00,1.37865,1.3791,1.3781,1.37875,1894700002.0
2009-03-11 17:00:00,1.3788,1.379,1.3767,1.3774,2063300003.0
2009-03-11 17:05:00,1.37745,1.3776,1.3751,1.376,2384200000.0
2009-03-11 17:10:00,1.376,1.37615,1.37225,1.3734,2889300001.0
2009-03-11 17:15:00,1.37345,1.37455,1.3728,1.3734,2240500002.0
2009-03-11 17:20:00,1.3734,1.3736,1.37245,1.3729,2363399998.0
2009-03-11 17:25:00,1.3729,1.37485,1.3729,1.3742,1216644401.0
2009-03-11 17:30:00,1.3742,1.3748,1.3737,1.3746,1907699995.0
2009-03-11 17:35:00,1.37455,1.37575,1.37445,1.3755,2669899997.0
2009-03-11 17:40:00,1.3755,1.37585,1.37375,1.37395,2539699997.0
2009-03-11 17:45:00,1.3739,1.37465,1.3732,1.3732,2734499997.0
2009-03-11 17:50:00,1.3733,1.37625,1.37295,1.3758,2708600000.0
2009-03-11 17:55:00,1.3758,1.3778,1.37545,1.3777,3064000000.0
2009-03-11 18:00:00,1.3775,1.37945,1.37665,1.37745,3700899998.0
2009-03-11 18:05:00,1.37755,1.37865,1.37705,1.37825,3497900007.0
2009-03-11 18:10:00,1.37825,1.3795,1.3779,1.3788,2456799999.0
2009-03-11 18:15:00,1.3788,1.37925,1.37755,1.37805,2170299999.0
2009-03-11 18:20:00,1.37805,1.3783,1.37675,1.3772,2802800001.0
2009-03-11 18:25:00,1.3772,1.37865,1.37715,1.37765,1998099999.0
2009-03-11 18:30:00,1.37765,1.3798,1.37755,1.3798,2998600002.0
2009-03-11 18:35:00,1.37985,1.38,1.37805,1.37825,3454099990.0
2009-03-11 18:40:00,1.3783,1.3792,1.37745,1.3792,3636799996.0
2009-03-11 18:45:00,1.3793,1.37975,1.3784,1.37855,2680999999.0
2009-03-11 18:50:00,1.37855,1.37855,1.3773,1.37805,1648399998.0
2009-03-11 18:55:00,1.378,1.37925,1.3777,1.3783,2226799999.0
2009-03-11 19:00:00,1.3783,1.3816,1.3782,1.3807,2682400004.0
2009-03-11 19:05:00,1.3807,1.3814,1.3799,1.38005,1781900002.0
2009-03-11 19:10:00,1.37995,1.38,1.37885,1.37945,1300299998.0
2009-03-11 19:15:00,1.3795,1.38135,1.37935,1.38125,1178600000.0
2009-03-11 19:20:00,1.3813,1.3816,1.3794,1.3795,927600000.0
2009-03-11 19:25:00,1.3799,1.38035,1.3794,1.37955,1253199998.0
2009-03-11 19:30:00,1.3797,1.38045,1.3797,1.38,874800000.0
2009-03-11 19:35:00,1.37975,1.38105,1.37975,1.3809,848199999.0
2009-03-11 19:40:00,1.38095,1.38205,1.38075,1.38205,518400000.0
2009-03-11 19:45:00,1.3821,1.3823,1.38105,1.3819,975300000.0
2009-03-11 19:50:00,1.382,1.382,1.3797,1.38,686899999.0
2009-03-11 19:55:00,1.38,1.38075,1.38,1.38075,579800000.0
2009-03-11 20:00:00,1.3808,1.3811,1.37945,1.3802,1161700001.0
2009-03-11 20:05:00,1.3802,1.3803,1.37795,1.3785,1028000001.0
2009-03-11 20:10:00,1.3785,1.37935,1.3776,1.3793,1120700000.0
2009-03-11 20:15:00,1.37925,1.3794,1.3778,1.37835,945200000.0
2009-03-11 20:20:00,1.37835,1.37965,1.3782,1.3796,552899999.0
2009-03-11 20:25:00,1.3796,1.381,1.37955,1.3806,1014500000.0
2009-03-11 20:30:00,1.38055,1.3809,1.38045,1.3806,442400000.0
2009-03-11 20:35:00,1.3806,1.38115,1.38045,1.38095,413800000.0
2009-03-11 20:40:00,1.38095,1.38165,1.3805,1.3815,655100000.0
2009-03-11 20:45:00,1.3816,1.3836,1.3815,1.3827,992300000.0
2009-03-11 20:50:00,1.38275,1.383,1.3818,1.3827,1027800001.0
2009-03-11 20:55:00,1.38275,1.3853,1.38275,1.38465,1511700000.0
2009-03-11 21:00:00,1.38465,1.3853,1.38455,1.3852,1068500001.0
2009-03-11 21:05:00,1.3852,1.38625,1.38505,1.38535,959400000.0
2009-03-11 21:10:00,1.38535,1.3857,1.38505,1.3857,793000000.0
2009-03-11 21:15:00,1.3857,1.388,1.3853,1.3878,772100000.0
2009-03-11 21:20:00,1.38775,1.3878,1.38665,1.3869,765800000.0
2009-03-11 21:25:00,1.38695,1.38845,1.38695,1.3884,976399999.0
2009-03-11 21:30:00,1.3884,1.38845,1.3874,1.3879,568800000.0
2009-03-11 21:35:00,1.38795,1.3885,1.3875,1.3885,573600000.0
2009-03-11 21:40:00,1.38845,1.3885,1.3878,1.3882,468000000.0
2009-03-11 21:45:00,1.3882,1.3882,1.3869,1.38695,744500001.0
2009-03-11 21:50:00,1.387,1.3881,1.387,1.3873,1251800000.0
2009-03-11 21:55:00,1.38725,1.3873,1.3866,1.3867,1089000000.0
2009-03-11 22:00:00,1.3868,1.3887,1.3867,1.38795,561100000.0
2009-03-11 22:05:00,1.3882,1.38825,1.38725,1.3873,588600000.0
2009-03-11 22:10:00,1.3873,1.3882,1.38725,1.3882,509600000.0
2009-03-11 22:15:00,1.38815,1.38845,1.3878,1.38805,560800000.0
2009-03-11 22:20:00,1.38805,1.3884,1.3879,1.3882,391400000.0
2009-03-11 22:25:00,1.3882,1.38875,1.3881,1.3886,279999999.0
2009-03-11 22:30:00,1.3886,1.3887,1.3884,1.3885,148600000.0
2009-03-11 22:35:00,1.3885,1.38885,1.38835,1.38875,167000000.0
2009-03-11 22:40:00,1.3887,1.3887,1.38755,1.38805,586499999.0
2009-03-11 22:45:00,1.38805,1.38815,1.3869,1.38695,622200001.0
2009-03-11 22:50:00,1.3869,1.3871,1.3864,1.3868,457800001.0
2009-03-11 22:55:00,1.3868,1.3878,1.3861,1.3872,286700000.0
2009-03-11 23:00:00,1.3872,1.38775,1.38595,1.38595,224900000.0
2009-03-11 23:05:00,1.38605,1.3863,1.38435,1.38505,143200000.0
2009-03-11 23:10:00,1.385,1.3855,1.38475,1.38545,111000000.0
2009-03-11 23:15:00,1.3855,1.38555,1.38525,1.3855,45600000.0
2009-03-11 23:20:00,1.38555,1.3859,1.38545,1.38545,87900000.0
2009-03-11 23:25:00,1.38555,1.38605,1.38545,1.3859,115600000.0
2009-03-11 23:30:00,1.38605,1.3861,1.3859,1.3861,93800000.0
2009-03-11 23:35:00,1.386,1.3861,1.3858,1.386,297400000.0
2009-03-11 23:40:00,1.3859,1.3862,1.38587,1.3861,151800000.0
2009-03-11 23:45:00,1.3861,1.3862,1.386,1.386,53200000.0
2009-03-11 23:50:00,1.38615,1.3865,1.38605,1.38635,90400000.0
2009-03-11 23:55:00,1.3864,1.3876,1.3864,1.3874,108200000.0
2009-03-12 00:00:00,1.3874,1.3874,1.38705,1.38715,52800000.0
2009-03-12 00:05:00,1.38715,1.38775,1.38685,1.3872,85200000.0
2009-03-12 00:10:00,1.38705,1.3874,1.38695,1.3874,227000000.0
2009-03-12 00:15:00,1.38735,1.3874,1.38715,1.38735,120600000.0
2009-03-12 00:20:00,1.3873,1.38735,1.38725,1.38725,49600000.0
2009-03-12 00:25:00,1.38715,1.38725,1.3866,1.3868,143400000.0
2009-03-12 00:30:00,1.38665,1.38715,1.3863,1.38695,154200000.0
2009-03-12 00:35:00,1.3868,1.38715,1.38655,1.38655,98800000.0
2009-03-12 00:40:00,1.38645,1.38655,1.38545,1.3858,121999999.0
2009-03-12 00:45:00,1.38575,1.38645,1.38475,1.3863,158600000.0
2009-03-12 00:50:00,1.3863,1.3863,1.3854,1.3858,79200000.0
2009-03-12 00:55:00,1.38575,1.3858,1.3845,1.3847,43600000.0
2009-03-12 01:00:00,1.38475,1.3859,1.3847,1.3856,138400000.0
2009-03-12 01:05:00,1.38547,1.3858,1.3844,1.38485,66200000.0
2009-03-12 01:10:00,1.3846,1.38555,1.3844,1.3852,146800000.0
2009-03-12 01:15:00,1.38515,1.38515,1.38465,1.38505,87200000.0
2009-03-12 01:20:00,1.38495,1.38505,1.3844,1.3844,249400000.0
2009-03-12 01:25:00,1.38425,1.385,1.3841,1.3842,116400000.0
2009-03-12 01:30:00,1.38425,1.38435,1.3842,1.3842,43600000.0
2009-03-12 01:35:00,1.3843,1.3843,1.3839,1.3839,57800000.0
2009-03-12 01:40:00,1.3839,1.38395,1.3833,1.38355,76000000.0
2009-03-12 01:45:00,1.38345,1.38365,1.3832,1.38325,521900000.0
2009-03-12 01:50:00,1.38325,1.38345,1.38215,1.3831,293400000.0
2009-03-12 01:55:00,1.38315,1.3838,1.3829,1.3836,104600000.0
2009-03-12 02:00:00,1.3836,1.38445,1.3836,1.3836,147800000.0
2009-03-12 02:05:00,1.3836,1.3841,1.38295,1.38395,472800000.0
2009-03-12 02:10:00,1.38395,1.3848,1.3839,1.3848,172200000.0
2009-03-12 02:15:00,1.3848,1.38535,1.3844,1.3852,313600000.0
2009-03-12 02:20:00,1.3851,1.38635,1.3851,1.38585,205800000.0
2009-03-12 02:25:00,1.38595,1.38605,1.38575,1.38585,85000000.0
2009-03-12 02:30:00,1.3859,1.387,1.38535,1.38635,784400002.0
2009-03-12 02:35:00,1.38625,1.3871,1.3854,1.38665,345800000.0
2009-03-12 02:40:00,1.3867,1.38705,1.38615,1.38635,203600000.0
2009-03-12 02:45:00,1.38635,1.38765,1.3862,1.38695,270500000.0
2009-03-12 02:50:00,1.3869,1.3876,1.3868,1.3874,277800000.0
2009-03-12 02:55:00,1.38745,1.3881,1.3866,1.3876,323000000.0
2009-03-12 03:00:00,1.3876,1.3877,1.38665,1.38705,538300000.0
2009-03-12 03:05:00,1.38705,1.3884,1.387,1.388,451300000.0
2009-03-12 03:10:00,1.388,1.391,1.38795,1.3908,1326799990.0
2009-03-12 03:15:00,1.3908,1.39085,1.3895,1.3903,431100000.0
2009-03-12 03:20:00,1.3903,1.3906,1.3896,1.38965,282800000.0
2009-03-12 03:25:00,1.38965,1.38965,1.3872,1.3877,717600000.0
2009-03-12 03:30:00,1.3877,1.3877,1.3861,1.38715,401900000.0
2009-03-12 03:35:00,1.38735,1.38925,1.38735,1.3876,243400000.0
2009-03-12 03:40:00,1.38755,1.3878,1.387,1.38725,106400000.0
2009-03-12 03:45:00,1.3873,1.3875,1.38675,1.38705,190600000.0
2009-03-12 03:50:00,1.3869,1.38695,1.3861,1.3862,90000000.0
2009-03-12 03:55:00,1.3862,1.3868,1.38545,1.38545,177900000.0
2009-03-12 04:00:00,1.3857,1.3864,1.3847,1.38595,381100000.0
2009-03-12 04:05:00,1.386,1.38735,1.38595,1.387,291600000.0
2009-03-12 04:10:00,1.38725,1.3879,1.3868,1.38735,374800000.0
2009-03-12 04:15:00,1.3873,1.3886,1.3871,1.3886,462399999.0
2009-03-12 04:20:00,1.38865,1.3892,1.3883,1.3891,172800000.0
2009-03-12 04:25:00,1.38915,1.38915,1.3884,1.3887,116000000.0
2009-03-12 04:30:00,1.38875,1.38875,1.3881,1.3881,59800000.0
2009-03-12 04:35:00,1.38774,1.3882,1.38715,1.38745,540800001.0
2009-03-12 04:40:00,1.3875,1.38765,1.3872,1.38765,118200000.0
2009-03-12 04:45:00,1.3875,1.3876,1.3871,1.3871,202400000.0
2009-03-12 04:50:00,1.38705,1.3873,1.3869,1.38695,85200000.0
2009-03-12 04:55:00,1.3871,1.3871,1.38635,1.38705,142200000.0
2009-03-12 05:00:00,1.387,1.3872,1.38695,1.38715,75800000.0
2009-03-12 05:05:00,1.38715,1.3873,1.3865,1.38675,100200000.0
2009-03-12 05:10:00,1.3868,1.38705,1.38665,1.387,150400000.0
2009-03-12 05:15:00,1.387,1.38765,1.3869,1.3873,460800000.0
2009-03-12 05:20:00,1.3874,1.3892,1.387,1.3886,408900000.0
2009-03-12 05:25:00,1.38865,1.38905,1.3884,1.3886,333700000.0
2009-03-12 05:30:00,1.38865,1.3888,1.3876,1.3887,205000000.0
2009-03-12 05:35:00,1.3887,1.3923,1.3887,1.3916,576400001.0
2009-03-12 05:40:00,1.3917,1.392,1.38875,1.3893,716200000.0
2009-03-12 05:45:00,1.3893,1.3894,1.3882,1.38855,331200000.0
2009-03-12 05:50:00,1.3884,1.38845,1.38685,1.3878,686400000.0
2009-03-12 05:55:00,1.38775,1.38805,1.38655,1.387,657600000.0
2009-03-12 06:00:00,1.38695,1.3875,1.38665,1.38705,542600000.0
2009-03-12 06:05:00,1.38705,1.38715,1.38635,1.38695,590599999.0
2009-03-12 06:10:00,1.38695,1.38725,1.3869,1.38705,429400000.0
2009-03-12 06:15:00,1.38685,1.3886,1.3867,1.3876,747700000.0
2009-03-12 06:20:00,1.38775,1.38845,1.3867,1.3873,463300000.0
2009-03-12 06:25:00,1.3873,1.38945,1.3865,1.3866,456100000.0
2009-03-12 06:30:00,1.3868,1.38735,1.3861,1.3864,838699998.0
2009-03-12 06:35:00,1.38655,1.38785,1.38645,1.3866,554100000.0
2009-03-12 06:40:00,1.3866,1.3866,1.38465,1.3855,1094599998.0
2009-03-12 06:45:00,1.3855,1.38725,1.38505,1.3868,266500000.0
2009-03-12 06:50:00,1.3868,1.3872,1.3862,1.38645,226400000.0
2009-03-12 06:55:00,1.38645,1.38675,1.386,1.38645,280800000.0
2009-03-12 07:00:00,1.3865,1.38665,1.3861,1.38615,358799999.0
2009-03-12 07:05:00,1.38615,1.38675,1.38615,1.3867,198200000.0
2009-03-12 07:10:00,1.38675,1.38685,1.3866,1.3867,76400000.0
2009-03-12 07:15:00,1.3867,1.39195,1.38665,1.39165,797099998.0
2009-03-12 07:20:00,1.3916,1.39185,1.3886,1.389,529600000.0
2009-03-12 07:25:00,1.3891,1.39,1.3891,1.3896,240000000.0
2009-03-12 07:30:00,1.38955,1.39015,1.3895,1.3895,298300000.0
2009-03-12 07:35:00,1.3895,1.3895,1.3889,1.389,436000000.0
2009-03-12 07:40:00,1.38905,1.3893,1.3881,1.3881,158800000.0
2009-03-12 07:45:00,1.3882,1.3885,1.3878,1.38795,423000000.0
2009-03-12 07:50:00,1.38769,1.3884,1.38769,1.3882,705400000.0
2009-03-12 07:55:00,1.3882,1.38825,1.38765,1.3877,356300000.0
2009-03-12 08:00:00,1.38765,1.3877,1.38305,1.3835,1192299999.0
2009-03-12 08:05:00,1.3836,1.3851,1.38325,1.3845,921099999.0
2009-03-12 08:10:00,1.3845,1.3851,1.3843,1.3846,624500000.0
2009-03-12 08:15:00,1.38465,1.3863,1.3843,1.3862,898088802.0
2009-03-12 08:20:00,1.3862,1.3866,1.3855,1.3863,464600000.0
2009-03-12 08:25:00,1.38625,1.3863,1.38405,1.38405,619800000.0
2009-03-12 08:30:00,1.3841,1.3862,1.38405,1.3856,859399997.0
2009-03-12 08:35:00,1.3856,1.3858,1.3843,1.3846,584500000.0
2009-03-12 08:40:00,1.38475,1.38505,1.3827,1.38295,1721599998.0
2009-03-12 08:45:00,1.38295,1.3845,1.38265,1.38355,1481950001.0
2009-03-12 08:50:00,1.3836,1.3843,1.38345,1.38405,1138500000.0
2009-03-12 08:55:00,1.3841,1.3841,1.3829,1.38315,930500000.0
2009-03-12 09:00:00,1.3831,1.3842,1.3831,1.38405,498800000.0
2009-03-12 09:05:00,1.384,1.38465,1.3831,1.3846,489600000.0
2009-03-12 09:10:00,1.38465,1.38615,1.3839,1.3861,802800000.0
2009-03-12 09:15:00,1.386,1.38615,1.3844,1.38515,560099999.0
2009-03-12 09:20:00,1.38515,1.3859,1.38485,1.3859,350200000.0
2009-03-12 09:25:00,1.38595,1.38695,1.3856,1.38625,794900000.0
2009-03-12 09:30:00,1.3863,1.38725,1.38455,1.3848,1049900000.0
2009-03-12 09:35:00,1.38475,1.3849,1.38275,1.3839,1260100000.0
2009-03-12 09:40:00,1.38395,1.38445,1.3825,1.3828,1477100004.0
2009-03-12 09:45:00,1.38285,1.38415,1.38265,1.3836,1596700000.0
2009-03-12 09:50:00,1.3836,1.3851,1.3832,1.3851,1039400000.0
2009-03-12 09:55:00,1.38505,1.38505,1.3818,1.38295,3288500006.0
2009-03-12 10:00:00,1.38305,1.38305,1.3798,1.38005,2525900000.0
2009-03-12 10:05:00,1.38005,1.38165,1.3787,1.37885,2291499998.0
2009-03-12 10:10:00,1.37885,1.3801,1.37835,1.3799,1481799999.0
2009-03-12 10:15:00,1.37985,1.38075,1.3792,1.38005,1773500000.0
2009-03-12 10:20:00,1.38015,1.38065,1.37865,1.37875,2209500001.0
2009-03-12 10:25:00,1.37875,1.37895,1.3772,1.3787,2138299998.0
2009-03-12 10:30:00,1.3787,1.37925,1.3764,1.3767,2117899997.0
2009-03-12 10:35:00,1.37665,1.3777,1.37555,1.3775,2401400000.0
2009-03-12 10:40:00,1.3775,1.37775,1.37365,1.37495,2135199999.0
2009-03-12 10:45:00,1.37495,1.3761,1.3726,1.3728,2198133204.0
2009-03-12 10:50:00,1.3728,1.3753,1.3728,1.37485,2782200003.0
2009-03-12 10:55:00,1.37485,1.3755,1.37405,1.37455,1523100001.0
2009-03-12 11:00:00,1.37455,1.37495,1.37275,1.37325,1971400003.0
2009-03-12 11:05:00,1.37325,1.37655,1.37315,1.3753,1886800002.0
2009-03-12 11:10:00,1.37525,1.37765,1.37515,1.37705,1525940001.0
2009-03-12 11:15:00,1.377,1.37765,1.3768,1.37735,1095344401.0
2009-03-12 11:20:00,1.37735,1.37745,1.37575,1.37575,1437099998.0
2009-03-12 11:25:00,1.3758,1.37695,1.37555,1.37655,1021199999.0
2009-03-12 11:30:00,1.3766,1.37785,1.376,1.37785,1242500000.0
2009-03-12 11:35:00,1.37785,1.3801,1.3777,1.37885,1963110002.0
2009-03-12 11:40:00,1.37885,1.3796,1.3778,1.37785,1279100000.0
2009-03-12 11:45:00,1.37805,1.379,1.37745,1.37805,1389400000.0
2009-03-12 11:50:00,1.378,1.37975,1.378,1.37965,2345500006.0
2009-03-12 11:55:00,1.37965,1.37975,1.37875,1.37945,2330600009.0
2009-03-12 12:00:00,1.37945,1.37975,1.3777,1.3781,1782544400.0
2009-03-12 12:05:00,1.378,1.3787,1.37685,1.37855,1688900000.0
2009-03-12 12:10:00,1.37855,1.3788,1.37705,1.3782,2175800000.0
2009-03-12 12:15:00,1.37815,1.3784,1.3768,1.37705,1850600003.0
2009-03-12 12:20:00,1.3771,1.37895,1.37615,1.37815,2163099996.0
2009-03-12 12:25:00,1.37815,1.37815,1.3761,1.3771,1601900000.0
2009-03-12 12:30:00,1.3771,1.37775,1.3763,1.3766,1116200000.0
2009-03-12 12:35:00,1.3766,1.3767,1.376,1.37615,2047399999.0
2009-03-12 12:40:00,1.3762,1.3767,1.3761,1.37665,1938199994.0
2009-03-12 12:45:00,1.37665,1.377,1.3756,1.3757,2051300000.0
2009-03-12 12:50:00,1.37575,1.37685,1.37575,1.3766,1788600003.0
2009-03-12 12:55:00,1.37655,1.3767,1.3761,1.37665,1472299999.0
2009-03-12 13:00:00,1.3766,1.3774,1.37505,1.3753,1585999999.0
2009-03-12 13:05:00,1.3752,1.3754,1.3739,1.37495,1709479996.0
2009-03-12 13:10:00,1.3749,1.37525,1.3745,1.375,991700002.0
2009-03-12 13:15:00,1.3752,1.3762,1.3749,1.37555,1895999998.0
2009-03-12 13:20:00,1.37555,1.37635,1.37545,1.37615,1547500001.0
2009-03-12 13:25:00,1.37615,1.37755,1.3761,1.37715,1559040000.0
2009-03-12 13:30:00,1.37735,1.3791,1.37715,1.37865,2233400005.0
2009-03-12 13:35:00,1.37865,1.37915,1.378,1.378,1386199997.0
2009-03-12 13:40:00,1.37805,1.37855,1.3778,1.37805,1609799998.0
2009-03-12 13:45:00,1.37795,1.3784,1.3774,1.37785,1380800002.0
2009-03-12 13:50:00,1.37785,1.3791,1.37725,1.3786,1479799998.0
2009-03-12 13:55:00,1.3786,1.38055,1.378,1.37995,2326400001.0
2009-03-12 14:00:00,1.38,1.3821,1.38,1.38085,2507600001.0
2009-03-12 14:05:00,1.38085,1.38215,1.38055,1.3809,2039300001.0
2009-03-12 14:10:00,1.3809,1.38225,1.37975,1.3802,1974199999.0
2009-03-12 14:15:00,1.3802,1.38065,1.37975,1.38065,1717599999.0
2009-03-12 14:20:00,1.38065,1.38185,1.37975,1.3801,2139300000.0
2009-03-12 14:25:00,1.3802,1.3811,1.3802,1.3804,868500000.0
2009-03-12 14:30:00,1.38045,1.3837,1.38045,1.3821,2093700000.0
2009-03-12 14:35:00,1.3821,1.3821,1.3808,1.3809,1381199998.0
2009-03-12 14:40:00,1.38095,1.3817,1.37985,1.38045,2062300002.0
2009-03-12 14:45:00,1.3804,1.38175,1.3796,1.3817,1848600000.0
2009-03-12 14:50:00,1.3817,1.38335,1.38155,1.38195,2142299997.0
2009-03-12 14:55:00,1.38195,1.38205,1.38025,1.38055,3004700007.0
2009-03-12 15:00:00,1.3806,1.38125,1.37425,1.37555,3057719996.0
2009-03-12 15:05:00,1.3755,1.3771,1.3746,1.3759,2247500000.0
2009-03-12 15:10:00,1.37595,1.3774,1.37315,1.37325,3055699999.0
2009-03-12 15:15:00,1.3733,1.375,1.37155,1.37495,2759600000.0
2009-03-12 15:20:00,1.37515,1.3763,1.37405,1.37465,2093099999.0
2009-03-12 15:25:00,1.3747,1.3771,1.3745,1.37665,2172799999.0
2009-03-12 15:30:00,1.37655,1.3778,1.3761,1.37665,2830099998.0
2009-03-12 15:35:00,1.37665,1.3775,1.37535,1.37555,1769300000.0
2009-03-12 15:40:00,1.37565,1.37615,1.374,1.3746,2629899999.0
2009-03-12 15:45:00,1.3745,1.3748,1.37305,1.3739,1658900000.0
2009-03-12 15:50:00,1.3739,1.3744,1.3715,1.37165,2442900000.0
2009-03-12 15:55:00,1.3717,1.37235,1.37,1.3713,1728900000.0
2009-03-12 16:00:00,1.3713,1.37335,1.37115,1.3733,1587300001.0
2009-03-12 16:05:00,1.37315,1.37455,1.37145,1.3737,2625500000.0
2009-03-12 16:10:00,1.37375,1.37515,1.3726,1.3742,2707099999.0
2009-03-12 16:15:00,1.3741,1.37515,1.3721,1.3725,2217100001.0
2009-03-12 16:20:00,1.3726,1.37285,1.3712,1.3723,1701900000.0
2009-03-12 16:25:00,1.3723,1.37415,1.3717,1.3735,3018400000.0
2009-03-12 16:30:00,1.3736,1.3741,1.37165,1.3723,2535699996.0
2009-03-12 16:35:00,1.37235,1.3751,1.37205,1.3751,3106000000.0
2009-03-12 16:40:00,1.3751,1.37655,1.3742,1.3762,3685099979.0
2009-03-12 16:45:00,1.37615,1.3769,1.3756,1.37655,2258100000.0
2009-03-12 16:50:00,1.3766,1.379,1.37655,1.37765,3123600003.0
2009-03-12 16:55:00,1.3776,1.37885,1.37735,1.3778,2881100001.0
2009-03-12 17:00:00,1.3778,1.3782,1.3768,1.37705,2819600004.0
2009-03-12 17:05:00,1.37705,1.37815,1.3767,1.378,2328300000.0
2009-03-12 17:10:00,1.3782,1.37855,1.3773,1.37755,2990219987.0
2009-03-12 17:15:00,1.3774,1.3799,1.3772,1.3799,2602500001.0
2009-03-12 17:20:00,1.37985,1.3805,1.3789,1.37915,2925140000.0
2009-03-12 17:25:00,1.37915,1.37925,1.37835,1.37855,2949480001.0
2009-03-12 17:30:00,1.3786,1.3791,1.37805,1.3789,2147599998.0
2009-03-12 17:35:00,1.37885,1.3826,1.37885,1.3824,2511299997.0
2009-03-12 17:40:00,1.38235,1.38305,1.38105,1.3811,1430800000.0
2009-03-12 17:45:00,1.38125,1.3824,1.37965,1.3798,1573300000.0
2009-03-12 17:50:00,1.37975,1.38055,1.3793,1.3795,1430059999.0
2009-03-12 17:55:00,1.3795,1.3811,1.3795,1.3808,974099999.0
2009-03-12 18:00:00,1.38095,1.3826,1.38055,1.38155,1924999999.0
2009-03-12 18:05:00,1.3816,1.3819,1.38065,1.3816,1133200000.0
2009-03-12 18:10:00,1.38155,1.38215,1.37855,1.37925,2116299998.0
2009-03-12 18:15:00,1.3793,1.38025,1.37845,1.37845,1480400000.0
2009-03-12 18:20:00,1.37845,1.381,1.37845,1.37965,1046300000.0
2009-03-12 18:25:00,1.37965,1.3803,1.37825,1.37855,1355600000.0
2009-03-12 18:30:00,1.37855,1.3797,1.37795,1.3788,1527600000.0
2009-03-12 18:35:00,1.3788,1.38035,1.37875,1.38015,1294799999.0
2009-03-12 18:40:00,1.38005,1.38025,1.3793,1.3794,1247500000.0
2009-03-12 18:45:00,1.37945,1.3799,1.37945,1.3796,514500000.0
2009-03-12 18:50:00,1.37965,1.38095,1.3795,1.38005,1005600000.0
2009-03-12 18:55:00,1.3801,1.3812,1.38005,1.3805,1106400000.0
2009-03-12 19:00:00,1.3805,1.3844,1.37945,1.3839,1315800000.0
2009-03-12 19:05:00,1.38385,1.3841,1.383,1.3839,1520000000.0
2009-03-12 19:10:00,1.384,1.38455,1.38315,1.3833,1326700003.0
2009-03-12 19:15:00,1.38325,1.38375,1.383,1.38345,1149700000.0
2009-03-12 19:20:00,1.38345,1.3858,1.38345,1.38565,1358900000.0
2009-03-12 19:25:00,1.38565,1.3858,1.3848,1.38575,885900000.0
2009-03-12 19:30:00,1.38575,1.3871,1.38575,1.3866,1646099998.0
2009-03-12 19:35:00,1.3866,1.387,1.38605,1.3868,1545500003.0
2009-03-12 19:40:00,1.3869,1.3885,1.3869,1.3878,1954599999.0
2009-03-12 19:45:00,1.3878,1.38805,1.38765,1.3879,782599999.0
2009-03-12 19:50:00,1.3879,1.3886,1.3878,1.3886,1256600000.0
2009-03-12 19:55:00,1.3886,1.38965,1.3884,1.38965,1314800001.0
2009-03-12 20:00:00,1.38955,1.38985,1.3885,1.3888,1402200002.0
2009-03-12 20:05:00,1.3888,1.3891,1.3872,1.3874,943200000.0
2009-03-12 20:10:00,1.3874,1.3878,1.38715,1.3877,1046000000.0
2009-03-12 20:15:00,1.3877,1.3882,1.38755,1.3878,680800000.0
2009-03-12 20:20:00,1.3878,1.38805,1.3873,1.3873,952900000.0
2009-03-12 20:25:00,1.38725,1.38775,1.38725,1.38765,497500000.0
2009-03-12 20:30:00,1.3876,1.3877,1.38695,1.3872,1005200000.0
2009-03-12 20:35:00,1.3872,1.38765,1.3872,1.3876,629800000.0
2009-03-12 20:40:00,1.3876,1.3884,1.3876,1.3883,475500000.0
2009-03-12 20:45:00,1.3884,1.3908,1.38835,1.39065,1059600000.0
2009-03-12 20:50:00,1.3907,1.3915,1.3907,1.39115,501200000.0
2009-03-12 20:55:00,1.39125,1.3918,1.39075,1.3908,1024200000.0
2009-03-12 21:00:00,1.3908,1.3923,1.39075,1.39125,842600000.0
2009-03-12 21:05:00,1.3912,1.39175,1.391,1.3914,961799999.0
2009-03-12 21:10:00,1.3914,1.3939,1.3914,1.3935,698800000.0
2009-03-12 21:15:00,1.3935,1.39475,1.3935,1.39425,912504000.0
2009-03-12 21:20:00,1.3943,1.39465,1.3938,1.3938,907800000.0
2009-03-12 21:25:00,1.3938,1.3942,1.39255,1.39315,970500000.0
2009-03-12 21:30:00,1.39305,1.39325,1.3918,1.3922,914899999.0
2009-03-12 21:35:00,1.39245,1.3934,1.39155,1.3934,1335200001.0
2009-03-12 21:40:00,1.39335,1.3944,1.39325,1.3939,1277999998.0
2009-03-12 21:45:00,1.39395,1.3952,1.3939,1.3945,1301200000.0
2009-03-12 21:50:00,1.3946,1.396,1.39455,1.3949,834600000.0
2009-03-12 21:55:00,1.3949,1.3952,1.39445,1.39485,808500000.0
2009-03-12 22:00:00,1.39485,1.3953,1.39445,1.3946,1037800000.0
2009-03-12 22:05:00,1.3946,1.39485,1.3942,1.39425,583200000.0
2009-03-12 22:10:00,1.39425,1.3962,1.3936,1.39585,768600000.0
2009-03-12 22:15:00,1.3959,1.3983,1.3959,1.39645,989999996.0
2009-03-12 22:20:00,1.3965,1.3971,1.39575,1.39675,454800000.0
2009-03-12 22:25:00,1.39675,1.3968,1.3949,1.39505,570500000.0
2009-03-12 22:30:00,1.39505,1.39515,1.3942,1.39465,421600000.0
2009-03-12 22:35:00,1.39465,1.39495,1.39413,1.3947,140600000.0
2009-03-12 22:40:00,1.3947,1.39495,1.39415,1.3945,502600000.0
2009-03-12 22:45:00,1.39445,1.3948,1.39395,1.39405,246200000.0
2009-03-12 22:50:00,1.3941,1.3943,1.39395,1.39395,144100000.0
2009-03-12 22:55:00,1.394,1.394,1.39335,1.3939,468400000.0
2009-03-12 23:00:00,1.3938,1.3941,1.3936,1.39365,75600000.0
2009-03-12 23:05:00,1.39365,1.39365,1.3926,1.39285,137800000.0
2009-03-12 23:10:00,1.39285,1.3934,1.3928,1.39335,63400000.0
2009-03-12 23:15:00,1.39325,1.3938,1.39325,1.3936,118400000.0
2009-03-12 23:20:00,1.3936,1.3938,1.39235,1.3935,115900000.0
2009-03-12 23:25:00,1.39365,1.39385,1.3931,1.39375,73600000.0
2009-03-12 23:30:00,1.39375,1.39475,1.39365,1.39445,171000000.0
2009-03-12 23:35:00,1.39455,1.39465,1.3943,1.3945,113000000.0
2009-03-12 23:40:00,1.39445,1.3945,1.39375,1.39375,191700000.0
2009-03-12 23:45:00,1.39375,1.394,1.39365,1.39395,225200000.0
2009-03-12 23:50:00,1.3939,1.3939,1.39345,1.39345,84800000.0
2009-03-12 23:55:00,1.3938,1.39405,1.3931,1.3931,101000000.0
2009-03-13 00:00:00,1.3931,1.3944,1.3907,1.3932,685500000.0
2009-03-13 00:05:00,1.3934,1.3935,1.39205,1.39275,202600000.0
2009-03-13 00:10:00,1.39275,1.39285,1.3917,1.39215,123200000.0
2009-03-13 00:15:00,1.39215,1.39215,1.39145,1.39155,287800000.0
2009-03-13 00:20:00,1.39155,1.3922,1.39155,1.3922,71600000.0
2009-03-13 00:25:00,1.3922,1.3922,1.39162,1.39165,81200000.0
2009-03-13 00:30:00,1.39165,1.39215,1.3916,1.39205,162600000.0
2009-03-13 00:35:00,1.39195,1.39215,1.3916,1.3918,170600000.0
2009-03-13 00:40:00,1.39175,1.39205,1.39105,1.39195,120200000.0
2009-03-13 00:45:00,1.3919,1.392,1.3917,1.3918,152200000.0
2009-03-13 00:50:00,1.39195,1.3923,1.3918,1.3922,92400000.0
2009-03-13 00:55:00,1.3922,1.39235,1.39163,1.39175,99600000.0
2009-03-13 01:00:00,1.39175,1.39215,1.3909,1.39145,177400000.0
2009-03-13 01:05:00,1.3914,1.392,1.3912,1.39125,133000000.0
2009-03-13 01:10:00,1.39125,1.39305,1.39125,1.39305,143400000.0
2009-03-13 01:15:00,1.3928,1.3928,1.392,1.39215,104200000.0
2009-03-13 01:20:00,1.3923,1.39375,1.39185,1.3931,210200000.0
2009-03-13 01:25:00,1.39305,1.3934,1.393,1.393,221200000.0
2009-03-13 01:30:00,1.3928,1.39305,1.3918,1.3921,64100000.0
2009-03-13 01:35:00,1.39215,1.39325,1.39185,1.39265,114400000.0
2009-03-13 01:40:00,1.3927,1.3929,1.39255,1.3927,59000000.0
2009-03-13 01:45:00,1.39255,1.39275,1.3925,1.39255,51200000.0
2009-03-13 01:50:00,1.39257,1.3928,1.39242,1.39265,221200000.0
2009-03-13 01:55:00,1.39255,1.39265,1.392,1.3921,151800000.0
2009-03-13 02:00:00,1.3921,1.39295,1.3914,1.39205,205400000.0
2009-03-13 02:05:00,1.39215,1.3933,1.39215,1.39265,334600000.0
2009-03-13 02:10:00,1.3928,1.39385,1.3926,1.3938,266800000.0
2009-03-13 02:15:00,1.3938,1.39385,1.39345,1.3937,201200000.0
2009-03-13 02:20:00,1.3937,1.39455,1.3937,1.39455,235000000.0
2009-03-13 02:25:00,1.39455,1.3948,1.3943,1.39435,201000000.0
2009-03-13 02:30:00,1.39435,1.3944,1.3938,1.3939,97200000.0
2009-03-13 02:35:00,1.39385,1.394,1.39265,1.3932,355000000.0
2009-03-13 02:40:00,1.39335,1.3943,1.3932,1.3939,188000000.0
2009-03-13 02:45:00,1.39395,1.394,1.3929,1.39385,280900000.0
2009-03-13 02:50:00,1.3938,1.3938,1.393,1.39315,144400000.0
2009-03-13 02:55:00,1.39335,1.3946,1.39335,1.3939,308400000.0
2009-03-13 03:00:00,1.39395,1.39545,1.39395,1.3952,424000000.0
2009-03-13 03:05:00,1.39525,1.39535,1.3936,1.39425,171200000.0
2009-03-13 03:10:00,1.3942,1.39455,1.3942,1.39445,107200000.0
2009-03-13 03:15:00,1.3947,1.3948,1.39205,1.3922,984300000.0
2009-03-13 03:20:00,1.3922,1.39285,1.39185,1.39245,515700000.0
2009-03-13 03:25:00,1.39245,1.3927,1.39155,1.3922,348600000.0
2009-03-13 03:30:00,1.39225,1.39225,1.3913,1.39145,224600000.0
2009-03-13 03:35:00,1.3914,1.3914,1.39065,1.39075,261600000.0
2009-03-13 03:40:00,1.39085,1.39275,1.39065,1.3927,398600000.0
2009-03-13 03:45:00,1.39265,1.39375,1.392,1.39205,340100000.0
2009-03-13 03:50:00,1.39215,1.3924,1.3915,1.3916,170900000.0
2009-03-13 03:55:00,1.3916,1.3924,1.3916,1.3923,133200000.0
2009-03-13 04:00:00,1.3923,1.3931,1.3923,1.39265,241200000.0
2009-03-13 04:05:00,1.3926,1.3926,1.39175,1.3918,129200000.0
2009-03-13 04:10:00,1.39175,1.3918,1.3915,1.39165,171000000.0
2009-03-13 04:15:00,1.39165,1.39175,1.3914,1.3914,250600000.0
2009-03-13 04:20:00,1.3914,1.3916,1.3911,1.3915,214800000.0
2009-03-13 04:25:00,1.39155,1.3923,1.39125,1.3921,171000000.0
2009-03-13 04:30:00,1.39215,1.3929,1.39195,1.3928,153800000.0
2009-03-13 04:35:00,1.39285,1.39295,1.39215,1.39215,127200000.0
2009-03-13 04:40:00,1.3922,1.3925,1.392,1.3923,30400000.0
2009-03-13 04:45:00,1.3923,1.3927,1.39185,1.3923,92400000.0
2009-03-13 04:50:00,1.39265,1.39355,1.39265,1.39345,78200000.0
2009-03-13 04:55:00,1.39355,1.3936,1.39285,1.39285,58600000.0
2009-03-13 05:00:00,1.39285,1.393,1.39285,1.393,75800000.0
2009-03-13 05:05:00,1.393,1.3931,1.39275,1.3928,82200000.0
2009-03-13 05:10:00,1.3927,1.39325,1.39265,1.39305,171100000.0
2009-03-13 05:15:00,1.3931,1.3932,1.39285,1.3929,164000000.0
2009-03-13 05:20:00,1.39285,1.39295,1.3927,1.3927,89000000.0
2009-03-13 05:25:00,1.3927,1.3935,1.3927,1.3931,226000000.0
2009-03-13 05:30:00,1.3931,1.3937,1.393,1.393,106000000.0
2009-03-13 05:35:00,1.3932,1.39415,1.3928,1.3933,212000000.0
2009-03-13 05:40:00,1.39325,1.39325,1.3926,1.39265,59400000.0
2009-03-13 05:45:00,1.3927,1.3927,1.3917,1.39195,292700000.0
2009-03-13 05:50:00,1.39195,1.39215,1.39165,1.39165,170000000.0
2009-03-13 05:55:00,1.39165,1.3924,1.39165,1.3919,161200000.0
2009-03-13 06:00:00,1.3918,1.3918,1.3916,1.3917,306800000.0
2009-03-13 06:05:00,1.39175,1.39205,1.3917,1.3918,54600000.0
2009-03-13 06:10:00,1.39175,1.3921,1.39175,1.3921,50600000.0
2009-03-13 06:15:00,1.3921,1.3925,1.3921,1.39245,133000000.0
2009-03-13 06:20:00,1.3924,1.39245,1.39165,1.39205,100400000.0
2009-03-13 06:25:00,1.3921,1.39235,1.39205,1.3923,87600000.0
2009-03-13 06:30:00,1.3923,1.3923,1.39055,1.3906,705600000.0
2009-03-13 06:35:00,1.3906,1.3908,1.3902,1.3902,341600000.0
2009-03-13 06:40:00,1.3902,1.39065,1.3895,1.39015,358800000.0
2009-03-13 06:45:00,1.3901,1.39035,1.3901,1.3901,212000000.0
2009-03-13 06:50:00,1.39005,1.39015,1.3895,1.38965,253900000.0
2009-03-13 06:55:00,1.38975,1.3909,1.38975,1.3909,78600000.0
2009-03-13 07:00:00,1.39085,1.3911,1.39025,1.39065,486600000.0
2009-03-13 07:05:00,1.3907,1.3907,1.38975,1.38985,215200000.0
2009-03-13 07:10:00,1.3899,1.3903,1.38935,1.38935,82500000.0
2009-03-13 07:15:00,1.3894,1.3894,1.3877,1.3884,386800000.0
2009-03-13 07:20:00,1.38835,1.38925,1.3883,1.38875,152200000.0
2009-03-13 07:25:00,1.38875,1.38875,1.3882,1.3885,124800000.0
2009-03-13 07:30:00,1.38855,1.38895,1.3883,1.38845,125600000.0
2009-03-13 07:35:00,1.3884,1.3893,1.3881,1.38905,155000000.0
2009-03-13 07:40:00,1.38915,1.38975,1.389,1.38975,80400000.0
2009-03-13 07:45:00,1.38975,1.3898,1.3894,1.3897,56200000.0
2009-03-13 07:50:00,1.39,1.3914,1.38995,1.39075,238600000.0
2009-03-13 07:55:00,1.39075,1.391,1.38945,1.3898,127800000.0
2009-03-13 08:00:00,1.39,1.3941,1.38985,1.3928,469600000.0
2009-03-13 08:05:00,1.39285,1.3932,1.3913,1.39205,279400000.0
2009-03-13 08:10:00,1.392,1.3924,1.39175,1.39225,134800000.0
2009-03-13 08:15:00,1.3922,1.3923,1.39175,1.39205,145300000.0
2009-03-13 08:20:00,1.3921,1.3922,1.39185,1.3922,151500000.0
2009-03-13 08:25:00,1.39225,1.39235,1.3918,1.392,113900000.0
2009-03-13 08:30:00,1.39195,1.392,1.39145,1.39145,104900000.0
2009-03-13 08:35:00,1.39134,1.3918,1.39095,1.39135,773599995.0
2009-03-13 08:40:00,1.39125,1.39135,1.3904,1.3906,261700000.0
2009-03-13 08:45:00,1.3905,1.391,1.38955,1.3897,288800000.0
2009-03-13 08:50:00,1.3897,1.3898,1.38785,1.3881,603680000.0
2009-03-13 08:55:00,1.3881,1.3885,1.38765,1.38795,821080000.0
2009-03-13 09:00:00,1.38795,1.3882,1.38635,1.38665,1471100001.0
2009-03-13 09:05:00,1.38665,1.38735,1.38635,1.3871,358600000.0
2009-03-13 09:10:00,1.38705,1.3901,1.38705,1.3901,679900000.0
2009-03-13 09:15:00,1.39005,1.39155,1.38875,1.39055,836500000.0
2009-03-13 09:20:00,1.39055,1.39195,1.39045,1.3916,1352200001.0
2009-03-13 09:25:00,1.3916,1.39255,1.3897,1.3897,1661800000.0
2009-03-13 09:30:00,1.3895,1.3918,1.389,1.39075,1514600000.0
2009-03-13 09:35:00,1.39075,1.39075,1.3894,1.39,674090000.0
2009-03-13 09:40:00,1.39,1.3907,1.3895,1.3895,598800000.0
2009-03-13 09:45:00,1.3895,1.3917,1.3895,1.39155,1181500000.0
2009-03-13 09:50:00,1.3913,1.39185,1.3908,1.39165,1347000001.0
2009-03-13 09:55:00,1.39165,1.39195,1.38985,1.39055,1286600000.0
2009-03-13 10:00:00,1.39055,1.39165,1.3905,1.3913,2105100001.0
2009-03-13 10:05:00,1.39135,1.3918,1.39095,1.3917,1773800004.0
2009-03-13 10:10:00,1.39175,1.3947,1.39145,1.3944,2350900001.0
2009-03-13 10:15:00,1.39425,1.39655,1.39385,1.396,2385800001.0
2009-03-13 10:20:00,1.39595,1.39685,1.3955,1.39595,1767400003.0
2009-03-13 10:25:00,1.39595,1.39685,1.39575,1.3964,2191099999.0
2009-03-13 10:30:00,1.3963,1.39765,1.39605,1.39755,2356899994.0
2009-03-13 10:35:00,1.3976,1.3976,1.3959,1.39685,2844899997.0
2009-03-13 10:40:00,1.3968,1.39735,1.3948,1.39535,2535400008.0
2009-03-13 10:45:00,1.39535,1.3981,1.39475,1.3981,2079300003.0
2009-03-13 10:50:00,1.39805,1.4029,1.3977,1.40165,3609500002.0
2009-03-13 10:55:00,1.40165,1.40425,1.40155,1.40175,3348599994.0
2009-03-13 11:00:00,1.40175,1.40345,1.40175,1.4025,1788200001.0
2009-03-13 11:05:00,1.4025,1.40415,1.40165,1.40395,2656300001.0
2009-03-13 11:10:00,1.40395,1.40655,1.40365,1.40645,2851100003.0
2009-03-13 11:15:00,1.40645,1.407,1.40415,1.40455,2553899999.0
2009-03-13 11:20:00,1.4045,1.4046,1.40315,1.4036,1836600004.0
2009-03-13 11:25:00,1.40355,1.40365,1.40205,1.4021,1726200000.0
2009-03-13 11:30:00,1.4022,1.40255,1.40105,1.40185,1838999998.0
2009-03-13 11:35:00,1.40185,1.40425,1.4018,1.4029,1809800002.0
2009-03-13 11:40:00,1.4029,1.40305,1.4013,1.4016,2106399995.0
2009-03-13 11:45:00,1.4016,1.40305,1.4012,1.40235,1385000003.0
2009-03-13 11:50:00,1.40245,1.40345,1.4016,1.40275,1273900000.0
2009-03-13 11:55:00,1.4028,1.40315,1.4011,1.4013,1429400000.0
2009-03-13 12:00:00,1.4013,1.4026,1.40115,1.40195,1854199999.0
2009-03-13 12:05:00,1.40195,1.40235,1.40095,1.40205,1168599999.0
2009-03-13 12:10:00,1.40215,1.4047,1.402,1.40465,1470500001.0
2009-03-13 12:15:00,1.40465,1.4054,1.4045,1.40455,1456600005.0
2009-03-13 12:20:00,1.40455,1.40495,1.4037,1.40445,1797299995.0
2009-03-13 12:25:00,1.4044,1.40475,1.40275,1.403,1792800005.0
2009-03-13 12:30:00,1.40305,1.4044,1.40205,1.40235,2192199999.0
2009-03-13 12:35:00,1.40245,1.40475,1.40245,1.4032,1424400000.0
2009-03-13 12:40:00,1.4032,1.40335,1.4023,1.40255,1426500001.0
2009-03-13 12:45:00,1.40255,1.40275,1.401,1.402,2579200007.0
2009-03-13 12:50:00,1.402,1.4031,1.402,1.40215,1543900000.0
2009-03-13 12:55:00,1.4021,1.4032,1.4021,1.40295,1252600000.0
2009-03-13 13:00:00,1.40285,1.40445,1.40255,1.40345,1779300000.0
2009-03-13 13:05:00,1.4035,1.4037,1.4031,1.4034,1155400000.0
2009-03-13 13:10:00,1.40345,1.40465,1.40335,1.4036,1801100008.0
2009-03-13 13:15:00,1.4036,1.40455,1.40345,1.4036,1310399999.0
2009-03-13 13:20:00,1.40345,1.4044,1.40345,1.4038,2006200004.0
2009-03-13 13:25:00,1.40385,1.40405,1.4019,1.40245,1705799999.0
2009-03-13 13:30:00,1.40245,1.40295,1.40095,1.4015,2035000000.0
2009-03-13 13:35:00,1.40155,1.40225,1.4013,1.40185,1620800001.0
2009-03-13 13:40:00,1.40185,1.4022,1.40105,1.40205,1654800004.0
2009-03-13 13:45:00,1.40205,1.40255,1.40095,1.402,1622199999.0
2009-03-13 13:50:00,1.4021,1.4035,1.40195,1.4033,1897200001.0
2009-03-13 13:55:00,1.40345,1.40365,1.4028,1.40295,1057300000.0
2009-03-13 14:00:00,1.403,1.40355,1.4023,1.403,2025499996.0
2009-03-13 14:05:00,1.40295,1.40315,1.4019,1.4022,1675300000.0
2009-03-13 14:10:00,1.40215,1.4028,1.40125,1.40125,981700000.0
2009-03-13 14:15:00,1.4013,1.4027,1.4003,1.40055,1111499999.0
2009-03-13 14:20:00,1.40065,1.4023,1.4004,1.4017,2129199999.0
2009-03-13 14:25:00,1.4017,1.40245,1.40095,1.40175,1803199999.0
2009-03-13 14:30:00,1.4019,1.40395,1.40175,1.40375,1664399999.0
2009-03-13 14:35:00,1.40375,1.4045,1.40335,1.40405,1680900003.0
2009-03-13 14:40:00,1.40405,1.40405,1.4026,1.40275,1605100000.0
2009-03-13 14:45:00,1.4027,1.4028,1.40155,1.40175,1952199999.0
2009-03-13 14:50:00,1.4017,1.40175,1.3977,1.39825,1898199998.0
2009-03-13 14:55:00,1.39825,1.3986,1.3963,1.3971,1701600000.0
2009-03-13 15:00:00,1.3971,1.3976,1.3954,1.39585,1981299999.0
2009-03-13 15:05:00,1.39585,1.39705,1.3957,1.397,2166499999.0
2009-03-13 15:10:00,1.397,1.3997,1.397,1.3996,2347099996.0
2009-03-13 15:15:00,1.3996,1.3997,1.3985,1.3989,2450099998.0
2009-03-13 15:20:00,1.3988,1.3991,1.398,1.3984,948600000.0
2009-03-13 15:25:00,1.39835,1.3991,1.39785,1.3991,875800000.0
2009-03-13 15:30:00,1.3986,1.39895,1.39725,1.3976,2175000001.0
2009-03-13 15:35:00,1.39765,1.39895,1.39685,1.3973,2183600001.0
2009-03-13 15:40:00,1.3972,1.4004,1.3972,1.4004,2176199998.0
2009-03-13 15:45:00,1.40045,1.4011,1.39975,1.40005,1931999998.0
2009-03-13 15:50:00,1.4001,1.4005,1.3987,1.3995,1885699999.0
2009-03-13 15:55:00,1.39955,1.4009,1.39915,1.39995,1921699998.0
2009-03-13 16:00:00,1.39995,1.40175,1.3996,1.40135,2218300001.0
2009-03-13 16:05:00,1.4013,1.4035,1.40125,1.4031,3275900002.0
2009-03-13 16:10:00,1.4031,1.4045,1.4023,1.40295,2838099999.0
2009-03-13 16:15:00,1.40295,1.4038,1.4023,1.4036,1943899998.0
2009-03-13 16:20:00,1.4036,1.40435,1.4021,1.4021,2080200001.0
2009-03-13 16:25:00,1.4021,1.4028,1.4011,1.40115,2929499996.0
2009-03-13 16:30:00,1.4013,1.40155,1.40045,1.4014,3068199997.0
2009-03-13 16:35:00,1.40135,1.4016,1.3999,1.4008,2694699998.0
2009-03-13 16:40:00,1.4006,1.40155,1.40055,1.4006,1522200000.0
2009-03-13 16:45:00,1.40055,1.4021,1.3999,1.4015,1734300002.0
2009-03-13 16:50:00,1.4015,1.4017,1.4007,1.4011,1684600002.0
2009-03-13 16:55:00,1.4011,1.40135,1.398,1.398,2188999999.0
2009-03-13 17:00:00,1.398,1.4001,1.39785,1.3984,2327799999.0
2009-03-13 17:05:00,1.3984,1.3988,1.39725,1.39785,2129899999.0
2009-03-13 17:10:00,1.39785,1.399,1.39735,1.39895,1775700000.0
2009-03-13 17:15:00,1.39895,1.39965,1.39825,1.3984,1712300001.0
2009-03-13 17:20:00,1.39845,1.39845,1.3948,1.3967,2238600002.0
2009-03-13 17:25:00,1.3966,1.3971,1.39535,1.3963,2253700001.0
2009-03-13 17:30:00,1.3964,1.3969,1.3942,1.3945,2538400004.0
2009-03-13 17:35:00,1.3945,1.39535,1.3928,1.39425,3071699997.0
2009-03-13 17:40:00,1.39415,1.39455,1.39295,1.39375,2408600002.0
2009-03-13 17:45:00,1.39375,1.3968,1.3932,1.3964,2129300000.0
2009-03-13 17:50:00,1.3964,1.39665,1.39495,1.3963,1494900000.0
2009-03-13 17:55:00,1.3963,1.3972,1.39575,1.3969,3314100006.0
2009-03-13 18:00:00,1.39695,1.39795,1.39685,1.3969,2720400002.0
2009-03-13 18:05:00,1.3969,1.3976,1.3961,1.39695,1957900000.0
2009-03-13 18:10:00,1.3971,1.39745,1.3958,1.39745,1417400000.0
2009-03-13 18:15:00,1.39745,1.3983,1.39645,1.39815,1634800000.0
2009-03-13 18:20:00,1.3982,1.3994,1.39785,1.3992,1535700001.0
2009-03-13 18:25:00,1.3993,1.4016,1.39895,1.3997,1558200001.0
2009-03-13 18:30:00,1.3997,1.40155,1.39965,1.39995,1013500001.0
2009-03-13 18:35:00,1.39965,1.39995,1.39745,1.3984,1564099997.0
2009-03-13 18:40:00,1.3985,1.3994,1.39785,1.39805,1011600000.0
2009-03-13 18:45:00,1.39805,1.3995,1.39755,1.3976,1068199999.0
2009-03-13 18:50:00,1.3976,1.3977,1.3953,1.3955,1272200000.0
2009-03-13 18:55:00,1.39555,1.3958,1.3941,1.39555,900800002.0
2009-03-13 19:00:00,1.3956,1.396,1.3954,1.3954,731100000.0
2009-03-13 19:05:00,1.3955,1.3957,1.3945,1.395,428300000.0
2009-03-13 19:10:00,1.395,1.39645,1.395,1.3963,580700000.0
2009-03-13 19:15:00,1.3964,1.39685,1.396,1.39635,426200000.0
2009-03-13 19:20:00,1.3963,1.3981,1.396,1.398,637200000.0
2009-03-13 19:25:00,1.39785,1.39815,1.39655,1.3972,524300000.0
2009-03-13 19:30:00,1.3972,1.3979,1.3965,1.39665,657400000.0
2009-03-13 19:35:00,1.3967,1.39785,1.39665,1.3968,786000000.0
2009-03-13 19:40:00,1.3968,1.39705,1.3965,1.39655,403800000.0
2009-03-13 19:45:00,1.3965,1.3967,1.39475,1.3962,912300000.0
2009-03-13 19:50:00,1.3961,1.39795,1.3957,1.39715,1285399997.0
2009-03-13 19:55:00,1.39725,1.3982,1.39635,1.3976,629200000.0
2009-03-13 20:00:00,1.3976,1.3997,1.3975,1.3993,858500000.0
2009-03-13 20:05:00,1.3988,1.399,1.3981,1.3987,574700000.0
2009-03-13 20:10:00,1.3987,1.3991,1.39805,1.399,453000000.0
2009-03-13 20:15:00,1.399,1.40005,1.39865,1.39895,590000000.0
2009-03-13 20:20:00,1.39895,1.3993,1.3977,1.39785,628200000.0
2009-03-13 20:25:00,1.39785,1.39795,1.3973,1.3975,444000000.0
2009-03-13 20:30:00,1.39755,1.39815,1.3973,1.3973,557800000.0
2009-03-13 20:35:00,1.39725,1.39815,1.3972,1.39745,602600000.0
2009-03-13 20:40:00,1.39745,1.3978,1.3974,1.39745,345400000.0
2009-03-13 20:45:00,1.39745,1.3982,1.39725,1.39815,319600000.0
2009-03-13 20:50:00,1.39825,1.39875,1.3976,1.39845,320800000.0
2009-03-13 20:55:00,1.39845,1.3991,1.3969,1.397,1138225000.0
2009-03-13 21:00:00,1.397,1.3981,1.3966,1.3976,575800000.0
2009-03-13 21:05:00,1.3976,1.398,1.39745,1.3976,305999997.0
2009-03-13 21:10:00,1.3975,1.3976,1.39705,1.3971,209400000.0
2009-03-13 21:15:00,1.3971,1.3975,1.3968,1.397,360800000.0
2009-03-13 21:20:00,1.3971,1.3974,1.3968,1.3974,175600000.0
2009-03-13 21:25:00,1.3974,1.39755,1.3971,1.39745,138000000.0
2009-03-13 21:30:00,1.3973,1.3975,1.39705,1.39705,214400000.0
2009-03-13 21:35:00,1.3971,1.3971,1.3969,1.39695,169800000.0
2009-03-13 21:40:00,1.397,1.39755,1.39695,1.39725,265800000.0
2009-03-13 21:45:00,1.39725,1.39775,1.3965,1.39775,339600000.0
2009-03-13 21:50:00,1.39755,1.39805,1.39735,1.39775,187800000.0
2009-03-13 21:55:00,1.39765,1.3979,1.3975,1.39775,166400000.0
2009-03-13 22:00:00,1.3977,1.398,1.39755,1.398,387400000.0
2009-03-13 22:05:00,1.398,1.3985,1.3979,1.3985,217000001.0
2009-03-13 22:10:00,1.3982,1.39905,1.3982,1.399,218000000.0
2009-03-13 22:15:00,1.399,1.3991,1.39795,1.3985,354599999.0
2009-03-13 22:20:00,1.3985,1.3991,1.3985,1.39885,134600000.0
2009-03-13 22:25:00,1.39885,1.3995,1.39885,1.3993,269200000.0
2009-03-13 22:30:00,1.39945,1.3998,1.39905,1.3992,213800000.0
2009-03-13 22:35:00,1.3992,1.3993,1.39875,1.3988,155400000.0
2009-03-13 22:40:00,1.3988,1.39905,1.398,1.39855,402900000.0
2009-03-13 22:45:00,1.3986,1.39895,1.3984,1.39895,373400000.0
2009-03-13 22:50:00,1.39893,1.39902,1.39855,1.39855,284900000.0
2009-03-13 22:55:00,1.39875,1.40035,1.3985,1.3998,235200000.0
2009-03-16 00:00:00,1.39135,1.39176,1.39121,1.39157,305400000.0
2009-03-16 00:05:00,1.39171,1.39189,1.39156,1.39181,509000000.0
2009-03-16 00:10:00,1.39176,1.39181,1.39176,1.39181,101800000.0
2009-03-16 00:15:00,1.39186,1.39288,1.39181,1.39266,407200000.0
2009-03-16 00:20:00,1.39261,1.39341,1.39261,1.39306,509000000.0
2009-03-16 00:25:00,1.39301,1.39301,1.39286,1.39301,203600000.0
2009-03-16 00:30:00,1.39316,1.39361,1.39301,1.39336,407200000.0
2009-03-16 00:35:00,1.39321,1.39471,1.39286,1.39426,407200000.0
2009-03-16 00:40:00,1.39421,1.39421,1.39266,1.39336,407200000.0
2009-03-16 00:45:00,1.39341,1.39466,1.39341,1.39456,203600000.0
2009-03-16 00:50:00,1.39484,1.39531,1.39432,1.39476,509000000.0
2009-03-16 00:55:00,1.39496,1.39571,1.39491,1.39571,509000000.0
2009-03-16 01:00:00,1.39566,1.39641,1.39566,1.39601,509000000.0
2009-03-16 01:05:00,1.39596,1.39611,1.39581,1.39591,305400000.0
2009-03-16 01:10:00,1.39596,1.39601,1.39596,1.39601,203600000.0
2009-03-16 01:15:00,1.39606,1.39661,1.39601,1.39656,509000000.0
2009-03-16 01:20:00,1.39661,1.39661,1.39551,1.39556,407200000.0
2009-03-16 01:25:00,1.39551,1.39551,1.39481,1.39486,509000000.0
2009-03-16 01:30:00,1.39476,1.39476,1.39424,1.39456,305400000.0
2009-03-16 01:35:00,1.39466,1.39531,1.39466,1.39491,305400000.0
2009-03-16 01:40:00,1.39476,1.39536,1.39457,1.39501,407200000.0
2009-03-16 01:45:00,1.39521,1.39601,1.39521,1.39581,509000000.0
2009-03-16 01:50:00,1.39586,1.39636,1.39541,1.39606,509000000.0
2009-03-16 01:55:00,1.39601,1.39611,1.39551,1.39601,407200000.0
2009-03-16 02:00:00,1.3957,1.3962,1.39555,1.39585,1230400000.0
2009-03-16 02:05:00,1.39565,1.39595,1.39565,1.39585,229200000.0
2009-03-16 02:10:00,1.39585,1.39605,1.39546,1.39595,130000000.0
2009-03-16 02:15:00,1.39595,1.39655,1.39595,1.3965,187800000.0
2009-03-16 02:20:00,1.39632,1.39655,1.3953,1.3955,485800000.0
2009-03-16 02:25:00,1.3955,1.39555,1.39475,1.39475,183400000.0
2009-03-16 02:30:00,1.39475,1.39475,1.39425,1.39425,895000002.0
2009-03-16 02:35:00,1.3945,1.39515,1.39424,1.39435,384000000.0
2009-03-16 02:40:00,1.39475,1.3952,1.3945,1.39495,131000000.0
2009-03-16 02:45:00,1.39485,1.39595,1.39485,1.39575,390600000.0
2009-03-16 02:50:00,1.3958,1.39645,1.39535,1.3958,468900000.0
2009-03-16 02:55:00,1.3958,1.396,1.3955,1.39585,342200000.0
2009-03-16 03:00:00,1.39585,1.3973,1.3957,1.39685,417800000.0
2009-03-16 03:05:00,1.3969,1.39795,1.3969,1.39715,65000000.0
2009-03-16 03:10:00,1.39735,1.39955,1.39705,1.3984,293200000.0
2009-03-16 03:15:00,1.3984,1.3985,1.39835,1.39845,53600000.0
2009-03-16 03:20:00,1.39855,1.4004,1.39855,1.4002,444800000.0
2009-03-16 03:25:00,1.4002,1.40085,1.39965,1.40025,419200000.0
2009-03-16 03:30:00,1.4002,1.40025,1.397,1.397,721800000.0
2009-03-16 03:35:00,1.3971,1.3977,1.39705,1.39725,288000000.0
2009-03-16 03:40:00,1.39725,1.39925,1.3972,1.39825,554000000.0
2009-03-16 03:45:00,1.39825,1.3991,1.39805,1.39905,216800000.0
2009-03-16 03:50:00,1.39895,1.401,1.3988,1.3995,775800000.0
2009-03-16 03:55:00,1.3995,1.40165,1.3995,1.40065,761800000.0
2009-03-16 04:00:00,1.40065,1.4013,1.40065,1.4011,197800000.0
2009-03-16 04:05:00,1.40105,1.40165,1.40025,1.40115,1209000000.0
2009-03-16 04:10:00,1.40105,1.4024,1.40085,1.40215,378400000.0
2009-03-16 04:15:00,1.4022,1.40375,1.4022,1.4026,472400000.0
2009-03-16 04:20:00,1.4026,1.4029,1.4023,1.40255,395800000.0
2009-03-16 04:25:00,1.40255,1.40295,1.4025,1.40255,192800000.0
2009-03-16 04:30:00,1.40265,1.40265,1.4014,1.4017,318700000.0
2009-03-16 04:35:00,1.4017,1.4025,1.4016,1.40215,438200000.0
2009-03-16 04:40:00,1.40215,1.40325,1.4021,1.40245,599600000.0
2009-03-16 04:45:00,1.40245,1.40265,1.40215,1.40215,1285400000.0
2009-03-16 04:50:00,1.40225,1.4024,1.4015,1.40165,527800000.0
2009-03-16 04:55:00,1.40165,1.40255,1.4015,1.40245,711300000.0
2009-03-16 05:00:00,1.40245,1.40265,1.40175,1.40225,520800000.0
2009-03-16 05:05:00,1.40225,1.4025,1.4018,1.4021,269000000.0
2009-03-16 05:10:00,1.40205,1.4024,1.4018,1.40225,171600000.0
2009-03-16 05:15:00,1.4023,1.40285,1.40205,1.40205,301800000.0
2009-03-16 05:20:00,1.4022,1.4023,1.40215,1.4022,103600000.0
2009-03-16 05:25:00,1.40225,1.40245,1.40165,1.4021,786800000.0
2009-03-16 05:30:00,1.4021,1.4021,1.4011,1.4014,736600000.0
2009-03-16 05:35:00,1.4014,1.4016,1.40095,1.40105,637400000.0
2009-03-16 05:40:00,1.4011,1.40175,1.401,1.4013,594600000.0
2009-03-16 05:45:00,1.4013,1.4025,1.4013,1.40205,471400000.0
2009-03-16 05:50:00,1.402,1.40295,1.402,1.4022,361400000.0
2009-03-16 05:55:00,1.4022,1.4028,1.4022,1.40235,507200000.0
2009-03-16 06:00:00,1.40235,1.4031,1.4023,1.4025,570799999.0
2009-03-16 06:05:00,1.4025,1.4025,1.4019,1.4019,424700000.0
2009-03-16 06:10:00,1.4019,1.40205,1.40145,1.40175,518600000.0
2009-03-16 06:15:00,1.4018,1.40235,1.40155,1.4017,383600000.0
2009-03-16 06:20:00,1.4017,1.4022,1.40145,1.402,324400000.0
2009-03-16 06:25:00,1.402,1.4026,1.40155,1.40165,505400000.0
2009-03-16 06:30:00,1.4017,1.40275,1.40165,1.4026,713599999.0
2009-03-16 06:35:00,1.40255,1.40405,1.40245,1.40385,592200000.0
2009-03-16 06:40:00,1.4038,1.4038,1.4033,1.40345,421000000.0
2009-03-16 06:45:00,1.40345,1.40345,1.40265,1.4031,620600000.0
2009-03-16 06:50:00,1.40305,1.40325,1.403,1.403,226800000.0
2009-03-16 06:55:00,1.4031,1.4035,1.4023,1.40235,481600000.0
2009-03-16 07:00:00,1.40245,1.4028,1.40215,1.40255,574800000.0
2009-03-16 07:05:00,1.40255,1.40315,1.40195,1.40215,353400000.0
2009-03-16 07:10:00,1.40215,1.40275,1.40215,1.40255,313400000.0
2009-03-16 07:15:00,1.40255,1.4031,1.40245,1.40255,338400000.0
2009-03-16 07:20:00,1.4026,1.40295,1.40225,1.40295,328700000.0
2009-03-16 07:25:00,1.40315,1.4033,1.4023,1.4033,583300001.0
2009-03-16 07:30:00,1.4033,1.4033,1.40215,1.4023,559800000.0
2009-03-16 07:35:00,1.40212,1.40243,1.4013,1.40155,789000000.0
2009-03-16 07:40:00,1.40155,1.40165,1.4014,1.40165,230400000.0
2009-03-16 07:45:00,1.4015,1.40205,1.401,1.40195,352800000.0
2009-03-16 07:50:00,1.40195,1.40245,1.40195,1.4023,275800000.0
2009-03-16 07:55:00,1.40225,1.4026,1.40195,1.4025,696200000.0
2009-03-16 08:00:00,1.40255,1.40325,1.40245,1.4031,609600000.0
2009-03-16 08:05:00,1.40315,1.4034,1.4029,1.4032,856200000.0
2009-03-16 08:10:00,1.4032,1.4036,1.403,1.40315,573600000.0
2009-03-16 08:15:00,1.40325,1.4036,1.4031,1.4033,320600000.0
2009-03-16 08:20:00,1.4033,1.4034,1.403,1.403,204800000.0
2009-03-16 08:25:00,1.40263,1.4031,1.40242,1.40305,714000000.0
2009-03-16 08:30:00,1.40315,1.40315,1.4021,1.4022,347100000.0
2009-03-16 08:35:00,1.4022,1.4037,1.4022,1.40365,382800000.0
2009-03-16 08:40:00,1.4037,1.4049,1.40335,1.40485,975600000.0
2009-03-16 08:45:00,1.40485,1.405,1.4038,1.4039,692400001.0
2009-03-16 08:50:00,1.4039,1.40435,1.40335,1.40425,831000000.0
2009-03-16 08:55:00,1.40425,1.40515,1.4041,1.405,951000000.0
2009-03-16 09:00:00,1.4051,1.4076,1.4051,1.4067,1787499998.0
2009-03-16 09:05:00,1.40665,1.40795,1.40635,1.40735,1182800001.0
2009-03-16 09:10:00,1.40735,1.40735,1.40655,1.40715,1092200000.0
2009-03-16 09:15:00,1.40705,1.40735,1.40515,1.40515,1399000000.0
2009-03-16 09:20:00,1.40515,1.4059,1.4047,1.4058,1469400001.0
2009-03-16 09:25:00,1.406,1.4062,1.40545,1.40605,1507800001.0
2009-03-16 09:30:00,1.40605,1.40615,1.4057,1.40605,589199998.0
2009-03-16 09:35:00,1.40605,1.40765,1.40595,1.40755,1402599998.0
2009-03-16 09:40:00,1.40755,1.40885,1.4074,1.40875,2241900000.0
2009-03-16 09:45:00,1.40875,1.40955,1.40865,1.4095,2314899997.0
2009-03-16 09:50:00,1.4095,1.4111,1.4091,1.4109,1502199998.0
2009-03-16 09:55:00,1.41105,1.41105,1.40915,1.40935,1653999997.0
2009-03-16 10:00:00,1.40935,1.41165,1.4093,1.41045,2522299999.0
2009-03-16 10:05:00,1.41045,1.4117,1.41045,1.41095,2498900003.0
2009-03-16 10:10:00,1.41105,1.4151,1.41095,1.4148,2222300000.0
2009-03-16 10:15:00,1.41465,1.4164,1.4136,1.4138,3465799998.0
2009-03-16 10:20:00,1.4138,1.4161,1.4136,1.41575,3288599997.0
2009-03-16 10:25:00,1.41585,1.41615,1.4151,1.4154,2481900001.0
2009-03-16 10:30:00,1.4152,1.41555,1.41465,1.415,2158999999.0
2009-03-16 10:35:00,1.4151,1.4154,1.41365,1.4137,2486599998.0
2009-03-16 10:40:00,1.41375,1.41605,1.41355,1.41585,2166299999.0
2009-03-16 10:45:00,1.41575,1.4162,1.414,1.41405,2734799999.0
2009-03-16 10:50:00,1.41395,1.41475,1.41385,1.41475,2205600000.0
2009-03-16 10:55:00,1.41475,1.4163,1.41465,1.4153,1442800001.0
2009-03-16 11:00:00,1.4153,1.4162,1.41485,1.41615,1664600000.0
2009-03-16 11:05:00,1.41615,1.41625,1.41395,1.41435,2140600003.0
2009-03-16 11:10:00,1.41435,1.415,1.4136,1.41475,2224499999.0
2009-03-16 11:15:00,1.41465,1.41495,1.41265,1.4135,2336600000.0
2009-03-16 11:20:00,1.4133,1.4133,1.4123,1.41265,1648000000.0
2009-03-16 11:25:00,1.41265,1.41435,1.4121,1.4141,1993500000.0
2009-03-16 11:30:00,1.4141,1.41565,1.4141,1.41565,1738100000.0
2009-03-16 11:35:00,1.41565,1.41765,1.41555,1.41735,2239100001.0
2009-03-16 11:40:00,1.41735,1.41765,1.4159,1.4161,1936700000.0
2009-03-16 11:45:00,1.41615,1.41635,1.41505,1.4161,2254299995.0
2009-03-16 11:50:00,1.4161,1.41905,1.4154,1.41865,3427699997.0
2009-03-16 11:55:00,1.41865,1.41875,1.41525,1.4163,1922900000.0
2009-03-16 12:00:00,1.41635,1.4198,1.4163,1.4197,2311199995.0
2009-03-16 12:05:00,1.41965,1.42065,1.41885,1.42065,2157499999.0
2009-03-16 12:10:00,1.42065,1.4211,1.41915,1.42045,3315800000.0
2009-03-16 12:15:00,1.4204,1.42085,1.4195,1.42015,3146899996.0
2009-03-16 12:20:00,1.42015,1.42285,1.42015,1.4222,3048100004.0
2009-03-16 12:25:00,1.4222,1.4224,1.4215,1.42165,2481399999.0
2009-03-16 12:30:00,1.42175,1.42305,1.4208,1.42255,2426600000.0
2009-03-16 12:35:00,1.42255,1.4229,1.42215,1.4224,2452899999.0
2009-03-16 12:40:00,1.42245,1.42285,1.422,1.42275,1757000001.0
2009-03-16 12:45:00,1.42275,1.4228,1.422,1.4223,1357100000.0
2009-03-16 12:50:00,1.4223,1.42235,1.42095,1.42095,1984400003.0
2009-03-16 12:55:00,1.421,1.4212,1.4199,1.42065,2187900000.0
2009-03-16 13:00:00,1.4206,1.4211,1.41995,1.421,1785700000.0
2009-03-16 13:05:00,1.42095,1.4217,1.4191,1.41925,2851300001.0
2009-03-16 13:10:00,1.41925,1.41985,1.4185,1.41965,1653799999.0
2009-03-16 13:15:00,1.41965,1.4203,1.41875,1.4191,1231900000.0
2009-03-16 13:20:00,1.41915,1.4196,1.41865,1.41915,2045199999.0
2009-03-16 13:25:00,1.41905,1.42025,1.41885,1.41925,1332400000.0
2009-03-16 13:30:00,1.4192,1.4197,1.418,1.418,1403300000.0
2009-03-16 13:35:00,1.418,1.41855,1.41715,1.41735,1615500000.0
2009-03-16 13:40:00,1.41735,1.41775,1.4168,1.4174,1735399999.0
2009-03-16 13:45:00,1.4174,1.4178,1.41585,1.41585,1659100000.0
2009-03-16 13:50:00,1.4159,1.41625,1.41565,1.4158,2183699997.0
2009-03-16 13:55:00,1.41585,1.4183,1.4158,1.4183,1703500000.0
2009-03-16 14:00:00,1.41835,1.41865,1.4177,1.41845,1924000001.0
2009-03-16 14:05:00,1.41855,1.41975,1.4185,1.4193,1442400000.0
2009-03-16 14:10:00,1.41935,1.4217,1.41925,1.42055,1552799999.0
2009-03-16 14:15:00,1.42045,1.42165,1.4203,1.42135,1704100001.0
2009-03-16 14:20:00,1.42135,1.42185,1.42055,1.4207,1295600000.0
2009-03-16 14:25:00,1.4207,1.4214,1.41925,1.4202,1888199998.0
2009-03-16 14:30:00,1.4202,1.4203,1.41875,1.41965,2192199999.0
2009-03-16 14:35:00,1.41965,1.4197,1.41875,1.41955,1875999999.0
2009-03-16 14:40:00,1.41955,1.4199,1.41855,1.41965,1578600001.0
2009-03-16 14:45:00,1.4196,1.4206,1.41795,1.4182,1888591997.0
2009-03-16 14:50:00,1.41805,1.41815,1.41705,1.41775,2024700000.0
2009-03-16 14:55:00,1.41785,1.4184,1.41745,1.41775,1447700000.0
2009-03-16 15:00:00,1.41775,1.42005,1.41775,1.4193,1859100000.0
2009-03-16 15:05:00,1.41935,1.4194,1.4178,1.41815,1802399999.0
2009-03-16 15:10:00,1.4181,1.41815,1.41655,1.41695,1899800000.0
2009-03-16 15:15:00,1.4169,1.417,1.4143,1.415,2391988001.0
2009-03-16 15:20:00,1.4151,1.4156,1.41305,1.4133,2386499999.0
2009-03-16 15:25:00,1.41335,1.4153,1.41335,1.4149,3151800009.0
2009-03-16 15:30:00,1.415,1.4151,1.4137,1.41425,3186800007.0
2009-03-16 15:35:00,1.41425,1.4152,1.4139,1.4152,3921000000.0
2009-03-16 15:40:00,1.4152,1.41625,1.4152,1.4154,3829200000.0
2009-03-16 15:45:00,1.41545,1.4159,1.41205,1.4122,2345977999.0
2009-03-16 15:50:00,1.4122,1.413,1.41105,1.41265,2447660000.0
2009-03-16 15:55:00,1.41265,1.4131,1.412,1.41205,3461399995.0
2009-03-16 16:00:00,1.412,1.41345,1.412,1.4131,3182600002.0
2009-03-16 16:05:00,1.4131,1.4131,1.41155,1.4116,3381100000.0
2009-03-16 16:10:00,1.4116,1.41165,1.40745,1.40845,3066200004.0
2009-03-16 16:15:00,1.40835,1.40865,1.4066,1.40815,2223200001.0
2009-03-16 16:20:00,1.40815,1.4082,1.40545,1.4058,2598999999.0
2009-03-16 16:25:00,1.40575,1.4073,1.4056,1.4064,2046000000.0
2009-03-16 16:30:00,1.40635,1.4075,1.4057,1.4072,2283300000.0
2009-03-16 16:35:00,1.4072,1.40905,1.40655,1.40875,3066099999.0
2009-03-16 16:40:00,1.40875,1.40905,1.40745,1.4083,2625800002.0
2009-03-16 16:45:00,1.4083,1.4087,1.4074,1.408,2548600000.0
2009-03-16 16:50:00,1.408,1.40875,1.4075,1.4078,2425700002.0
2009-03-16 16:55:00,1.40765,1.40885,1.4076,1.40825,2966600001.0
2009-03-16 17:00:00,1.40825,1.41005,1.40815,1.40875,2422999999.0
2009-03-16 17:05:00,1.4087,1.4089,1.40785,1.4086,2187000002.0
2009-03-16 17:10:00,1.40855,1.40965,1.40795,1.4093,2791500007.0
2009-03-16 17:15:00,1.4093,1.41045,1.4092,1.4092,2766800003.0
2009-03-16 17:20:00,1.4092,1.40965,1.4089,1.40945,1802800001.0
2009-03-16 17:25:00,1.4095,1.4116,1.4094,1.4107,2720912000.0
2009-03-16 17:30:00,1.4107,1.41125,1.4099,1.4111,2531399996.0
2009-03-16 17:35:00,1.4111,1.41125,1.41005,1.41025,2670000002.0
2009-03-16 17:40:00,1.41025,1.4113,1.41005,1.4102,1727400000.0
2009-03-16 17:45:00,1.4102,1.4109,1.40615,1.4082,2417799999.0
2009-03-16 17:50:00,1.4082,1.40905,1.4075,1.40845,2349799999.0
2009-03-16 17:55:00,1.4085,1.4099,1.4082,1.40885,2292600000.0
2009-03-16 18:00:00,1.4089,1.40895,1.4078,1.4079,2548800000.0
2009-03-16 18:05:00,1.4079,1.408,1.4054,1.4077,2526200002.0
2009-03-16 18:10:00,1.40765,1.4097,1.4076,1.4094,2081600001.0
2009-03-16 18:15:00,1.4094,1.4103,1.40895,1.4097,1809200000.0
2009-03-16 18:20:00,1.4097,1.41055,1.4094,1.4094,1989300000.0
2009-03-16 18:25:00,1.40935,1.41005,1.4089,1.4089,1989500001.0
2009-03-16 18:30:00,1.409,1.4106,1.4089,1.4104,1393800000.0
2009-03-16 18:35:00,1.4104,1.41195,1.40965,1.4117,2011600000.0
2009-03-16 18:40:00,1.4117,1.41195,1.4109,1.41185,2193800000.0
2009-03-16 18:45:00,1.412,1.41275,1.41195,1.41255,1816400000.0
2009-03-16 18:50:00,1.41255,1.41375,1.4121,1.4131,1517500000.0
2009-03-16 18:55:00,1.413,1.4131,1.4117,1.41275,1446700000.0
2009-03-16 19:00:00,1.41275,1.4136,1.4118,1.413,1911600000.0
2009-03-16 19:05:00,1.413,1.41305,1.4121,1.4127,1386400000.0
2009-03-16 19:10:00,1.4127,1.41315,1.41225,1.4124,1110100002.0
2009-03-16 19:15:00,1.41245,1.4128,1.412,1.41215,678200000.0
2009-03-16 19:20:00,1.4122,1.4123,1.4115,1.4115,612900000.0
2009-03-16 19:25:00,1.4116,1.4121,1.41125,1.41175,656200000.0
2009-03-16 19:30:00,1.41175,1.41205,1.41025,1.41045,836200000.0
2009-03-16 19:35:00,1.4105,1.41125,1.4105,1.4109,674000001.0
2009-03-16 19:40:00,1.4111,1.41125,1.41065,1.41065,516000000.0
2009-03-16 19:45:00,1.41065,1.4109,1.40855,1.40895,1107200000.0
2009-03-16 19:50:00,1.409,1.40915,1.40775,1.408,600200000.0
2009-03-16 19:55:00,1.40805,1.4086,1.408,1.40845,435600000.0
2009-03-16 20:00:00,1.40815,1.4083,1.40795,1.40805,713200000.0
2009-03-16 20:05:00,1.40805,1.4082,1.4076,1.40795,1621600000.0
2009-03-16 20:10:00,1.40785,1.4087,1.4078,1.40865,584400000.0
2009-03-16 20:15:00,1.40865,1.4092,1.4086,1.40895,543400000.0
2009-03-16 20:20:00,1.409,1.40915,1.40845,1.4086,1466400000.0
2009-03-16 20:25:00,1.4086,1.40885,1.4081,1.4081,476600000.0
2009-03-16 20:30:00,1.4081,1.4083,1.4077,1.4083,653600000.0
2009-03-16 20:35:00,1.4083,1.40865,1.4083,1.4085,398600000.0
2009-03-16 20:40:00,1.4086,1.4093,1.4086,1.4089,607200000.0
2009-03-16 20:45:00,1.4089,1.4094,1.40885,1.4092,409500000.0
2009-03-16 20:50:00,1.4091,1.40935,1.40885,1.40915,690000000.0
2009-03-16 20:55:00,1.40915,1.40915,1.4082,1.4087,1187200000.0
2009-03-16 21:00:00,1.4087,1.40955,1.4084,1.4087,919935000.0
2009-03-16 21:05:00,1.4087,1.4089,1.40805,1.40805,550300000.0
2009-03-16 21:10:00,1.40815,1.4087,1.4079,1.40795,542000000.0
2009-03-16 21:15:00,1.4079,1.4081,1.40775,1.4079,318600000.0
2009-03-16 21:20:00,1.4079,1.40795,1.40765,1.40775,1310200003.0
2009-03-16 21:25:00,1.4078,1.40795,1.40745,1.40795,356000000.0
2009-03-16 21:30:00,1.4078,1.40815,1.4078,1.4078,1149700009.0
2009-03-16 21:35:00,1.4079,1.4081,1.40655,1.4066,836100000.0
2009-03-16 21:40:00,1.4067,1.4067,1.4053,1.40555,1065800000.0
2009-03-16 21:45:00,1.40555,1.4069,1.40555,1.4067,912900000.0
2009-03-16 21:50:00,1.40665,1.4069,1.4059,1.40595,752000000.0
2009-03-16 21:55:00,1.40595,1.40615,1.4052,1.40545,562700000.0
2009-03-16 22:00:00,1.4055,1.40645,1.40545,1.406,582200000.0
2009-03-16 22:05:00,1.406,1.40655,1.4057,1.406,332900000.0
2009-03-16 22:10:00,1.4061,1.40625,1.4059,1.4062,184800000.0
2009-03-16 22:15:00,1.4062,1.40645,1.40585,1.40605,302800000.0
2009-03-16 22:20:00,1.40605,1.4065,1.406,1.40615,177200000.0
2009-03-16 22:25:00,1.40615,1.4066,1.40615,1.40655,197000000.0
2009-03-16 22:30:00,1.40655,1.40855,1.40635,1.4081,501500000.0
2009-03-16 22:35:00,1.40815,1.40815,1.40755,1.4077,64000000.0
2009-03-16 22:40:00,1.40775,1.40785,1.40675,1.40675,109400000.0
2009-03-16 22:45:00,1.4067,1.4067,1.40565,1.40575,177400000.0
2009-03-16 22:50:00,1.40575,1.4059,1.40555,1.4057,210800000.0
2009-03-16 22:55:00,1.4058,1.40615,1.40545,1.40615,172100000.0
2009-03-16 23:00:00,1.406,1.40615,1.406,1.4061,40200000.0
2009-03-16 23:05:00,1.4061,1.40625,1.406,1.40625,61200000.0
2009-03-16 23:10:00,1.40625,1.4063,1.40615,1.40615,38000000.0
2009-03-16 23:15:00,1.4061,1.4063,1.4057,1.40595,69200000.0
2009-03-16 23:20:00,1.4058,1.40615,1.40575,1.406,108000000.0
2009-03-16 23:25:00,1.406,1.40645,1.40575,1.40595,130000000.0
2009-03-16 23:30:00,1.40615,1.40655,1.406,1.40655,125400000.0
2009-03-16 23:35:00,1.4065,1.40775,1.40635,1.4076,260600000.0
2009-03-16 23:40:00,1.4072,1.40815,1.4072,1.4079,39800000.0
2009-03-16 23:45:00,1.4079,1.4079,1.40724,1.40775,170600000.0
2009-03-16 23:50:00,1.4077,1.40795,1.40745,1.4075,144200000.0
2009-03-16 23:55:00,1.40745,1.4076,1.407,1.40755,195800000.0
2009-03-17 00:00:00,1.40755,1.40765,1.40715,1.4075,452800000.0
2009-03-17 00:05:00,1.4075,1.4075,1.40735,1.4075,39200000.0
2009-03-17 00:10:00,1.4075,1.4075,1.40725,1.40735,91000000.0
2009-03-17 00:15:00,1.40735,1.4075,1.40711,1.4075,145000000.0
2009-03-17 00:20:00,1.4074,1.4075,1.40672,1.40691,171999999.0
2009-03-17 00:25:00,1.4074,1.40875,1.4074,1.4082,297200000.0
2009-03-17 00:30:00,1.4082,1.4082,1.4081,1.4082,433400000.0
2009-03-17 00:35:00,1.4082,1.4082,1.40655,1.4066,411200002.0
2009-03-17 00:40:00,1.4066,1.4066,1.4057,1.4058,133000000.0
2009-03-17 00:45:00,1.40595,1.4066,1.4057,1.4064,203600000.0
2009-03-17 00:50:00,1.4064,1.40645,1.40595,1.40605,93200000.0
2009-03-17 00:55:00,1.40605,1.4072,1.4059,1.407,224400000.0
2009-03-17 01:00:00,1.407,1.4071,1.40655,1.40675,193800000.0
2009-03-17 01:05:00,1.4066,1.40675,1.40655,1.40665,118400000.0
2009-03-17 01:10:00,1.40665,1.4067,1.40585,1.40615,250800000.0
2009-03-17 01:15:00,1.4061,1.4062,1.4056,1.40585,84800000.0
2009-03-17 01:20:00,1.406,1.4067,1.40595,1.4066,107000000.0
2009-03-17 01:25:00,1.4067,1.4081,1.40645,1.408,132400000.0
2009-03-17 01:30:00,1.4079,1.40815,1.40765,1.40795,110800000.0
2009-03-17 01:35:00,1.40795,1.408,1.40734,1.40735,107000000.0
2009-03-17 01:40:00,1.40675,1.40695,1.40655,1.40675,89000000.0
2009-03-17 01:45:00,1.40665,1.40705,1.40665,1.4067,151900000.0
2009-03-17 01:50:00,1.40665,1.40715,1.4064,1.4067,186600000.0
2009-03-17 01:55:00,1.4067,1.4077,1.4067,1.4074,98800000.0
2009-03-17 02:00:00,1.4073,1.4074,1.4056,1.40615,582400000.0
2009-03-17 02:05:00,1.40635,1.4065,1.40565,1.4058,265700000.0
2009-03-17 02:10:00,1.4058,1.4068,1.4058,1.4065,127800000.0
2009-03-17 02:15:00,1.40655,1.40755,1.4064,1.40685,466200000.0
2009-03-17 02:20:00,1.40685,1.40705,1.4065,1.40695,284600000.0
2009-03-17 02:25:00,1.40695,1.40695,1.40545,1.40565,624000000.0
2009-03-17 02:30:00,1.4057,1.40645,1.4056,1.40635,167400000.0
2009-03-17 02:35:00,1.40635,1.40815,1.4061,1.40755,466700001.0
2009-03-17 02:40:00,1.40755,1.4082,1.40685,1.40715,387036000.0
2009-03-17 02:45:00,1.4073,1.4085,1.407,1.4083,330800000.0
2009-03-17 02:50:00,1.4083,1.4083,1.4064,1.4065,543000000.0
2009-03-17 02:55:00,1.40675,1.408,1.40655,1.40755,282100000.0
2009-03-17 03:00:00,1.40755,1.40835,1.4075,1.4081,295900000.0
2009-03-17 03:05:00,1.40815,1.40955,1.40815,1.4095,285800000.0
2009-03-17 03:10:00,1.4095,1.41005,1.40895,1.41005,255100000.0
2009-03-17 03:15:00,1.41,1.4105,1.40945,1.40955,171400000.0
2009-03-17 03:20:00,1.4096,1.41125,1.4096,1.411,763100000.0
2009-03-17 03:25:00,1.4112,1.41135,1.4107,1.41125,231000000.0
2009-03-17 03:30:00,1.41115,1.41115,1.4097,1.4103,202600000.0
2009-03-17 03:35:00,1.4104,1.4106,1.4097,1.4103,302600000.0
2009-03-17 03:40:00,1.41015,1.4106,1.40975,1.41035,195800000.0
2009-03-17 03:45:00,1.41035,1.41055,1.4103,1.4103,86200000.0
2009-03-17 03:50:00,1.41025,1.4103,1.40965,1.4098,125300000.0
2009-03-17 03:55:00,1.4098,1.40985,1.40925,1.40965,129600000.0
2009-03-17 04:00:00,1.4095,1.41085,1.4095,1.4105,135600000.0
2009-03-17 04:05:00,1.4105,1.41075,1.4105,1.41055,87000000.0
2009-03-17 04:10:00,1.41055,1.41125,1.4102,1.4112,192800000.0
2009-03-17 04:15:00,1.4112,1.41145,1.41055,1.41095,226600000.0
2009-03-17 04:20:00,1.41115,1.4112,1.41055,1.4111,217200000.0
2009-03-17 04:25:00,1.41085,1.41085,1.40965,1.4098,379000000.0
2009-03-17 04:30:00,1.4097,1.4104,1.40885,1.4095,434800000.0
2009-03-17 04:35:00,1.40955,1.4105,1.40955,1.4101,330800000.0
2009-03-17 04:40:00,1.41,1.41015,1.40991,1.4101,74600000.0
2009-03-17 04:45:00,1.4101,1.41085,1.41,1.41025,384200000.0
2009-03-17 04:50:00,1.41025,1.41035,1.40945,1.40966,301200000.0
2009-03-17 04:55:00,1.40965,1.4106,1.40965,1.4105,280200000.0
2009-03-17 05:00:00,1.4106,1.4107,1.40999,1.41016,526700000.0
2009-03-17 05:05:00,1.41015,1.41034,1.4098,1.4102,277400000.0
2009-03-17 05:10:00,1.41025,1.411,1.4101,1.4108,345200001.0
2009-03-17 05:15:00,1.4108,1.41245,1.4107,1.41185,894700001.0
2009-03-17 05:20:00,1.41185,1.412,1.4108,1.4111,299999999.0
2009-03-17 05:25:00,1.4111,1.4117,1.41095,1.4116,120600000.0
2009-03-17 05:30:00,1.4116,1.41225,1.41145,1.41205,189400000.0
2009-03-17 05:35:00,1.4115,1.412,1.4115,1.4116,133800000.0
2009-03-17 05:40:00,1.4116,1.4116,1.409,1.41065,478800000.0
2009-03-17 05:45:00,1.4106,1.4112,1.41046,1.41115,273300000.0
2009-03-17 05:50:00,1.41095,1.4125,1.41095,1.412,276400000.0
2009-03-17 05:55:00,1.412,1.41225,1.4116,1.41215,205400000.0
2009-03-17 06:00:00,1.4121,1.4127,1.412,1.4127,212200000.0
2009-03-17 06:05:00,1.4127,1.4129,1.4126,1.41275,231900000.0
2009-03-17 06:10:00,1.4128,1.4132,1.41275,1.41315,256700000.0
2009-03-17 06:15:00,1.4131,1.4136,1.41305,1.4135,227300000.0
2009-03-17 06:20:00,1.4135,1.4135,1.41295,1.413,256800000.0
2009-03-17 06:25:00,1.413,1.41325,1.4127,1.41285,249500000.0
2009-03-17 06:30:00,1.4128,1.41325,1.41125,1.4118,811600000.0
2009-03-17 06:35:00,1.41195,1.4127,1.4119,1.4124,214600000.0
2009-03-17 06:40:00,1.4124,1.41265,1.4121,1.41265,239000000.0
2009-03-17 06:45:00,1.4125,1.41255,1.41175,1.4122,193200000.0
2009-03-17 06:50:00,1.4122,1.4129,1.4121,1.4126,248200000.0
2009-03-17 06:55:00,1.41255,1.41265,1.41175,1.4119,515800000.0
2009-03-17 07:00:00,1.412,1.41225,1.412,1.412,160800000.0
2009-03-17 07:05:00,1.412,1.412,1.4112,1.4114,254400000.0
2009-03-17 07:10:00,1.41125,1.41195,1.4112,1.41195,162800000.0
2009-03-17 07:15:00,1.4121,1.4128,1.41205,1.41245,415600000.0
2009-03-17 07:20:00,1.41255,1.41375,1.4125,1.4134,473200000.0
2009-03-17 07:25:00,1.4134,1.4135,1.41315,1.4132,788000001.0
2009-03-17 07:30:00,1.4132,1.41335,1.41285,1.41305,219800000.0
2009-03-17 07:35:00,1.41295,1.41295,1.41,1.41095,816900000.0
2009-03-17 07:40:00,1.41095,1.4126,1.4087,1.41205,853300000.0
2009-03-17 07:45:00,1.41205,1.41205,1.4108,1.41115,524300000.0
2009-03-17 07:50:00,1.4111,1.41115,1.41025,1.41035,427000000.0
2009-03-17 07:55:00,1.41035,1.4105,1.40925,1.4094,664600000.0
2009-03-17 08:00:00,1.4094,1.4109,1.40895,1.40915,450300000.0
2009-03-17 08:05:00,1.40925,1.40925,1.4075,1.4076,556582000.0
2009-03-17 08:10:00,1.4076,1.40885,1.4075,1.4088,844800000.0
2009-03-17 08:15:00,1.4088,1.41005,1.40835,1.40955,730400000.0
2009-03-17 08:20:00,1.4096,1.41135,1.40955,1.4105,277600000.0
2009-03-17 08:25:00,1.4106,1.41065,1.41005,1.41005,135200000.0
2009-03-17 08:30:00,1.41045,1.41045,1.4088,1.409,298800000.0
2009-03-17 08:35:00,1.4091,1.4091,1.4069,1.40705,814900000.0
2009-03-17 08:40:00,1.40705,1.4078,1.4068,1.40755,793000000.0
2009-03-17 08:45:00,1.40755,1.40805,1.40605,1.40605,589000000.0
2009-03-17 08:50:00,1.40605,1.40615,1.40225,1.4051,1508512000.0
2009-03-17 08:55:00,1.40505,1.40525,1.4029,1.40475,676200000.0
2009-03-17 09:00:00,1.4047,1.40505,1.404,1.4043,689380000.0
2009-03-17 09:05:00,1.4043,1.40525,1.4036,1.40505,1077500000.0
2009-03-17 09:10:00,1.40505,1.4052,1.40335,1.4035,1535400000.0
2009-03-17 09:15:00,1.4035,1.4039,1.4028,1.4036,1038099999.0
2009-03-17 09:20:00,1.4037,1.4054,1.40365,1.4054,1173600000.0
2009-03-17 09:25:00,1.4054,1.4063,1.4041,1.4055,1776200000.0
2009-03-17 09:30:00,1.4055,1.4084,1.40535,1.40695,1975500006.0
2009-03-17 09:35:00,1.40695,1.4074,1.4068,1.40715,1866600002.0
2009-03-17 09:40:00,1.40735,1.40785,1.4063,1.40635,2186099999.0
2009-03-17 09:45:00,1.4063,1.40645,1.4051,1.4055,1117100000.0
2009-03-17 09:50:00,1.4055,1.406,1.4055,1.40575,913000000.0
2009-03-17 09:55:00,1.4058,1.4058,1.40385,1.4042,1856199997.0
2009-03-17 10:00:00,1.40435,1.40505,1.40205,1.40225,3469299993.0
2009-03-17 10:05:00,1.4023,1.4036,1.4022,1.4031,1839499999.0
2009-03-17 10:10:00,1.4031,1.40435,1.40285,1.40435,1812299998.0
2009-03-17 10:15:00,1.40425,1.40545,1.40385,1.40485,2156699999.0
2009-03-17 10:20:00,1.40495,1.4058,1.40485,1.4056,2400600004.0
2009-03-17 10:25:00,1.40555,1.40595,1.40465,1.40475,991200000.0
2009-03-17 10:30:00,1.40475,1.40475,1.4034,1.4039,1608399999.0
2009-03-17 10:35:00,1.4039,1.4046,1.40375,1.4043,1498000000.0
2009-03-17 10:40:00,1.40425,1.4047,1.4037,1.40445,2095800000.0
2009-03-17 10:45:00,1.4044,1.40545,1.40395,1.40495,1720599999.0
2009-03-17 10:50:00,1.405,1.40585,1.40495,1.40585,1466999998.0
2009-03-17 10:55:00,1.40585,1.40675,1.4052,1.4053,2035999998.0
2009-03-17 11:00:00,1.4053,1.4063,1.4052,1.4061,1614699997.0
2009-03-17 11:05:00,1.4061,1.4063,1.40455,1.40465,1148100002.0
2009-03-17 11:10:00,1.4047,1.4052,1.4045,1.4045,913500001.0
2009-03-17 11:15:00,1.4045,1.40515,1.40415,1.40425,931499000.0
2009-03-17 11:20:00,1.40425,1.40425,1.4034,1.4035,1559600003.0
2009-03-17 11:25:00,1.40355,1.40425,1.40355,1.40375,1049799996.0
2009-03-17 11:30:00,1.40375,1.4042,1.40305,1.4042,1398199999.0
2009-03-17 11:35:00,1.40415,1.40535,1.40405,1.40475,1290400000.0
2009-03-17 11:40:00,1.4048,1.405,1.4043,1.4044,1228199996.0
2009-03-17 11:45:00,1.40435,1.4047,1.4042,1.4042,895299997.0
2009-03-17 11:50:00,1.4042,1.40435,1.40365,1.4038,1065699999.0
2009-03-17 11:55:00,1.4039,1.4046,1.40345,1.40455,1738500000.0
2009-03-17 12:00:00,1.40455,1.40705,1.40455,1.40575,2024300000.0
2009-03-17 12:05:00,1.4058,1.4072,1.40535,1.40715,2097199999.0
2009-03-17 12:10:00,1.40715,1.40945,1.40705,1.4093,2293400002.0
2009-03-17 12:15:00,1.4093,1.4093,1.4076,1.4083,1992800001.0
2009-03-17 12:20:00,1.40815,1.40905,1.40785,1.40825,1587499996.0
2009-03-17 12:25:00,1.4082,1.4084,1.40675,1.408,1384599998.0
2009-03-17 12:30:00,1.40805,1.4082,1.4076,1.4076,1212500000.0
2009-03-17 12:35:00,1.40765,1.4078,1.40745,1.4075,632760000.0
2009-03-17 12:40:00,1.40755,1.4085,1.4073,1.40795,1001399999.0
2009-03-17 12:45:00,1.40795,1.4115,1.40795,1.41,2552180806.0
2009-03-17 12:50:00,1.41,1.4105,1.4089,1.40915,3611100001.0
2009-03-17 12:55:00,1.4091,1.4092,1.40775,1.4078,1701199997.0
2009-03-17 13:00:00,1.4078,1.40815,1.40705,1.40735,1779800001.0
2009-03-17 13:05:00,1.40735,1.4075,1.4059,1.406,2188099999.0
2009-03-17 13:10:00,1.40615,1.4064,1.40465,1.40515,1999700002.0
2009-03-17 13:15:00,1.40515,1.40615,1.40505,1.4061,862799999.0
2009-03-17 13:20:00,1.4061,1.40665,1.4053,1.4056,865600000.0
2009-03-17 13:25:00,1.4057,1.40635,1.4054,1.4054,978599999.0
2009-03-17 13:30:00,1.4054,1.4058,1.4038,1.40385,1786200000.0
2009-03-17 13:35:00,1.40385,1.4039,1.40145,1.4023,2511199997.0
2009-03-17 13:40:00,1.40225,1.4032,1.4021,1.4032,2357799997.0
2009-03-17 13:45:00,1.4032,1.4037,1.40235,1.4027,2557600000.0
2009-03-17 13:50:00,1.4027,1.40365,1.4027,1.40345,1608199996.0
2009-03-17 13:55:00,1.40345,1.4036,1.4025,1.40265,2266599991.0
2009-03-17 14:00:00,1.4026,1.40275,1.39955,1.3998,2275699997.0
2009-03-17 14:05:00,1.39965,1.3999,1.39855,1.3992,2667999996.0
2009-03-17 14:10:00,1.3992,1.3992,1.3981,1.3983,2017273002.0
2009-03-17 14:15:00,1.3983,1.39845,1.39645,1.3966,2358099993.0
2009-03-17 14:20:00,1.3967,1.39815,1.39665,1.39805,3029299991.0
2009-03-17 14:25:00,1.3981,1.39845,1.39725,1.3981,2816999999.0
2009-03-17 14:30:00,1.39805,1.3992,1.39805,1.39905,2308599995.0
2009-03-17 14:35:00,1.39905,1.4007,1.39855,1.4006,2900399997.0
2009-03-17 14:40:00,1.4005,1.40115,1.39945,1.3995,3852099989.0
2009-03-17 14:45:00,1.3995,1.39965,1.3982,1.3995,1930700000.0
2009-03-17 14:50:00,1.3995,1.3998,1.399,1.39935,2617399999.0
2009-03-17 14:55:00,1.39935,1.39965,1.398,1.3988,1695100001.0
2009-03-17 15:00:00,1.3987,1.39895,1.39745,1.39745,1725500000.0
2009-03-17 15:05:00,1.39745,1.39765,1.397,1.39705,2507499999.0
2009-03-17 15:10:00,1.3971,1.3974,1.39645,1.39715,3628799994.0
2009-03-17 15:15:00,1.3971,1.39875,1.39685,1.3978,3448099995.0
2009-03-17 15:20:00,1.39775,1.39835,1.39715,1.3983,1717500000.0
2009-03-17 15:25:00,1.3983,1.3985,1.3976,1.3985,1993299997.0
2009-03-17 15:30:00,1.3985,1.3995,1.39835,1.3994,1788000000.0
2009-03-17 15:35:00,1.3994,1.39985,1.39875,1.39885,1676999998.0
2009-03-17 15:40:00,1.39885,1.399,1.3979,1.3986,2417800001.0
2009-03-17 15:45:00,1.3985,1.3985,1.3971,1.3978,3427300004.0
2009-03-17 15:50:00,1.3979,1.39925,1.3978,1.3988,3327099998.0
2009-03-17 15:55:00,1.39885,1.39965,1.3986,1.39865,2667899998.0
2009-03-17 16:00:00,1.39865,1.40155,1.39845,1.40075,3002100000.0
2009-03-17 16:05:00,1.40075,1.40095,1.39965,1.40055,2837799998.0
2009-03-17 16:10:00,1.40055,1.40115,1.40005,1.40025,3004200000.0
2009-03-17 16:15:00,1.4003,1.40065,1.3992,1.3995,3571199996.0
2009-03-17 16:20:00,1.39955,1.4009,1.3992,1.40055,3105399997.0
2009-03-17 16:25:00,1.40055,1.40055,1.3992,1.3995,2716399991.0
2009-03-17 16:30:00,1.39945,1.4008,1.39945,1.40035,3274199992.0
2009-03-17 16:35:00,1.40035,1.4008,1.39975,1.40025,2336000000.0
2009-03-17 16:40:00,1.40025,1.40135,1.40015,1.401,1966299999.0
2009-03-17 16:45:00,1.4009,1.40165,1.4005,1.4016,2602700000.0
2009-03-17 16:50:00,1.40155,1.40265,1.40145,1.4021,2624199998.0
2009-03-17 16:55:00,1.4021,1.40245,1.4009,1.4012,2110400003.0
2009-03-17 17:00:00,1.401,1.4011,1.4001,1.4007,2569099993.0
2009-03-17 17:05:00,1.40075,1.4013,1.4003,1.4003,2798400000.0
2009-03-17 17:10:00,1.40045,1.4009,1.40015,1.40055,2811000000.0
2009-03-17 17:15:00,1.40055,1.4006,1.3983,1.39915,2601499993.0
2009-03-17 17:20:00,1.3992,1.3996,1.39875,1.3988,2070799984.0
2009-03-17 17:25:00,1.3988,1.3993,1.3982,1.3982,1587899998.0
2009-03-17 17:30:00,1.3982,1.39885,1.3971,1.39745,3367400007.0
2009-03-17 17:35:00,1.39745,1.39865,1.3971,1.3985,3115299989.0
2009-03-17 17:40:00,1.3985,1.39905,1.39795,1.3984,2037399989.0
2009-03-17 17:45:00,1.3984,1.3991,1.3984,1.39885,2902599996.0
2009-03-17 17:50:00,1.3988,1.3999,1.3988,1.3997,2169199996.0
2009-03-17 17:55:00,1.3997,1.4022,1.3996,1.40165,3166700001.0
2009-03-17 18:00:00,1.40165,1.4035,1.40155,1.40175,3737699997.0
2009-03-17 18:05:00,1.4018,1.40225,1.39955,1.3998,2849599994.0
2009-03-17 18:10:00,1.39975,1.4004,1.3992,1.4003,1785300002.0
2009-03-17 18:15:00,1.4003,1.401,1.3997,1.4002,1603099999.0
2009-03-17 18:20:00,1.40015,1.40155,1.4001,1.40135,1562200000.0
2009-03-17 18:25:00,1.40135,1.40195,1.4008,1.401,2182300000.0
2009-03-17 18:30:00,1.401,1.40155,1.3994,1.4009,2384799998.0
2009-03-17 18:35:00,1.40085,1.4024,1.4,1.4001,3623500000.0
2009-03-17 18:40:00,1.4001,1.40165,1.4,1.40085,1982100007.0
2009-03-17 18:45:00,1.4009,1.40185,1.40085,1.40145,1454400000.0
2009-03-17 18:50:00,1.40145,1.4031,1.40125,1.4022,1937300000.0
2009-03-17 18:55:00,1.4022,1.404,1.4015,1.40255,1642000000.0
2009-03-17 19:00:00,1.4026,1.4037,1.40255,1.40305,1051500000.0
2009-03-17 19:05:00,1.403,1.40305,1.4021,1.4021,761000000.0
2009-03-17 19:10:00,1.4021,1.4032,1.4021,1.40315,840200001.0
2009-03-17 19:15:00,1.4032,1.4039,1.4029,1.40315,1648900000.0
2009-03-17 19:20:00,1.40315,1.4032,1.4024,1.40265,1298200002.0
2009-03-17 19:25:00,1.4027,1.4029,1.4023,1.40235,1183199999.0
2009-03-17 19:30:00,1.4023,1.404,1.40195,1.40395,1174900002.0
2009-03-17 19:35:00,1.40395,1.4048,1.4037,1.40425,1770799999.0
2009-03-17 19:40:00,1.4042,1.4045,1.404,1.404,882300000.0
2009-03-17 19:45:00,1.404,1.40405,1.403,1.40305,1370900000.0
2009-03-17 19:50:00,1.40305,1.40305,1.402,1.40235,1310800000.0
2009-03-17 19:55:00,1.4022,1.4032,1.4018,1.40315,1457000000.0
2009-03-17 20:00:00,1.40315,1.4035,1.4024,1.40255,1478400000.0
2009-03-17 20:05:00,1.40255,1.4028,1.40225,1.40265,625600000.0
2009-03-17 20:10:00,1.40265,1.40405,1.4026,1.40335,905000000.0
2009-03-17 20:15:00,1.40335,1.4038,1.40275,1.4035,1214999999.0
2009-03-17 20:20:00,1.40355,1.4042,1.4035,1.4042,918400000.0
2009-03-17 20:25:00,1.4042,1.4042,1.4026,1.4035,1227500003.0
2009-03-17 20:30:00,1.4035,1.4035,1.40215,1.4022,1096900000.0
2009-03-17 20:35:00,1.4022,1.4024,1.4019,1.40225,1067599999.0
2009-03-17 20:40:00,1.40225,1.4032,1.4022,1.4031,747400000.0
2009-03-17 20:45:00,1.4031,1.40315,1.4027,1.40285,596400001.0
2009-03-17 20:50:00,1.4029,1.4033,1.4027,1.4033,509600006.0
2009-03-17 20:55:00,1.4033,1.4033,1.4027,1.4028,578300000.0
2009-03-17 21:00:00,1.40275,1.40355,1.40265,1.40355,1253600000.0
2009-03-17 21:05:00,1.4035,1.40485,1.4033,1.40455,1509200000.0
2009-03-17 21:10:00,1.40465,1.40545,1.40455,1.40475,1180400000.0
2009-03-17 21:15:00,1.40475,1.40495,1.404,1.4043,782000000.0
2009-03-17 21:20:00,1.40415,1.4045,1.4041,1.40425,677600000.0
2009-03-17 21:25:00,1.4043,1.4044,1.4036,1.40415,1026900000.0
2009-03-17 21:30:00,1.40415,1.4045,1.40355,1.4036,629800000.0
2009-03-17 21:35:00,1.40355,1.4044,1.40355,1.4039,398200000.0
2009-03-17 21:40:00,1.404,1.4046,1.40385,1.40425,495100000.0
2009-03-17 21:45:00,1.4043,1.4045,1.40395,1.40395,367700000.0
2009-03-17 21:50:00,1.4039,1.4042,1.40355,1.40365,328100000.0
2009-03-17 21:55:00,1.40365,1.404,1.40345,1.40365,600700000.0
2009-03-17 22:00:00,1.40365,1.40475,1.40355,1.4046,561100000.0
2009-03-17 22:05:00,1.40455,1.40575,1.40455,1.4056,307800000.0
2009-03-17 22:10:00,1.4055,1.40555,1.40385,1.4041,802599999.0
2009-03-17 22:15:00,1.40435,1.40445,1.40385,1.4041,225400000.0
2009-03-17 22:20:00,1.4042,1.4045,1.404,1.4045,357400000.0
2009-03-17 22:25:00,1.4045,1.40475,1.4042,1.4047,369599999.0
2009-03-17 22:30:00,1.4047,1.4048,1.40435,1.40455,1066700000.0
2009-03-17 22:35:00,1.40445,1.4048,1.40435,1.4044,648800000.0
2009-03-17 22:40:00,1.4044,1.4048,1.4035,1.40425,906900000.0
2009-03-17 22:45:00,1.4042,1.4046,1.4041,1.4046,362500000.0
2009-03-17 22:50:00,1.4046,1.4047,1.40325,1.4045,535400000.0
2009-03-17 22:55:00,1.4044,1.4046,1.40355,1.4036,425600000.0
2009-03-17 23:00:00,1.40365,1.40375,1.40345,1.40355,37000000.0
2009-03-17 23:05:00,1.40355,1.40415,1.40325,1.4041,213400000.0
2009-03-17 23:10:00,1.4041,1.40435,1.40364,1.40435,224400000.0
2009-03-17 23:15:00,1.40435,1.4046,1.4042,1.4045,44600000.0
2009-03-17 23:20:00,1.4045,1.40505,1.4045,1.4048,96600000.0
2009-03-17 23:25:00,1.40447,1.4051,1.40409,1.405,311400000.0
2009-03-17 23:30:00,1.405,1.40505,1.40435,1.40445,279800000.0
2009-03-17 23:35:00,1.4045,1.40465,1.4034,1.4046,248900000.0
2009-03-17 23:40:00,1.40455,1.4046,1.4045,1.40455,63800000.0
2009-03-17 23:45:00,1.40455,1.40455,1.40405,1.4042,88600000.0
2009-03-17 23:50:00,1.4041,1.40425,1.40375,1.40394,123000000.0
2009-03-17 23:55:00,1.40405,1.40425,1.40405,1.40425,62400000.0
2009-03-18 00:00:00,1.40425,1.40425,1.4036,1.404,127200000.0
2009-03-18 00:05:00,1.40343,1.4043,1.40339,1.404,209400000.0
2009-03-18 00:10:00,1.404,1.4042,1.4039,1.4042,67000000.0
2009-03-18 00:15:00,1.4042,1.40525,1.404,1.40475,120500000.0
2009-03-18 00:20:00,1.40475,1.4052,1.4046,1.4047,167200000.0
2009-03-18 00:25:00,1.4047,1.4047,1.40412,1.4047,66000000.0
2009-03-18 00:30:00,1.4047,1.4048,1.4042,1.40465,95600000.0
2009-03-18 00:35:00,1.40465,1.4063,1.40465,1.4061,343800000.0
2009-03-18 00:40:00,1.406,1.4063,1.40585,1.4061,178400000.0
2009-03-18 00:45:00,1.40605,1.4061,1.4059,1.406,329200000.0
2009-03-18 00:50:00,1.406,1.406,1.4051,1.40555,207600000.0
2009-03-18 00:55:00,1.4057,1.40575,1.4053,1.4056,343800000.0
2009-03-18 01:00:00,1.4056,1.4057,1.4052,1.4052,259400000.0
2009-03-18 01:05:00,1.4052,1.4057,1.4049,1.40535,368000000.0
2009-03-18 01:10:00,1.40535,1.40535,1.4051,1.40515,55600000.0
2009-03-18 01:15:00,1.40515,1.4071,1.4049,1.4065,397600000.0
2009-03-18 01:20:00,1.40635,1.4064,1.40545,1.40595,220000000.0
2009-03-18 01:25:00,1.4059,1.406,1.40585,1.40595,63200000.0
2009-03-18 01:30:00,1.40595,1.40595,1.40541,1.40565,144000000.0
2009-03-18 01:35:00,1.40565,1.40625,1.40525,1.40615,162700000.0
2009-03-18 01:40:00,1.4062,1.40685,1.40605,1.40685,136200000.0
2009-03-18 01:45:00,1.40645,1.40685,1.4063,1.4066,72200000.0
2009-03-18 01:50:00,1.4064,1.4069,1.4061,1.4063,229199999.0
2009-03-18 01:55:00,1.4062,1.40625,1.40485,1.40575,450700000.0
2009-03-18 02:00:00,1.40565,1.4065,1.40485,1.40595,424500000.0
2009-03-18 02:05:00,1.40605,1.4072,1.40555,1.4065,365700000.0
2009-03-18 02:10:00,1.4065,1.4065,1.4057,1.4057,238100000.0
2009-03-18 02:15:00,1.40565,1.4059,1.4056,1.4057,173200000.0
2009-03-18 02:20:00,1.4059,1.406,1.4056,1.4057,213400000.0
2009-03-18 02:25:00,1.4058,1.4061,1.40555,1.40585,223000000.0
2009-03-18 02:30:00,1.40565,1.40585,1.40565,1.40575,71000000.0
2009-03-18 02:35:00,1.4057,1.4058,1.40565,1.4057,151200000.0
2009-03-18 02:40:00,1.40565,1.40565,1.40537,1.40565,52000000.0
2009-03-18 02:45:00,1.4054,1.4057,1.40445,1.4047,344000000.0
2009-03-18 02:50:00,1.4047,1.40505,1.40255,1.40405,804900001.0
2009-03-18 02:55:00,1.4043,1.4046,1.4035,1.404,296700000.0
2009-03-18 03:00:00,1.404,1.4056,1.4038,1.40545,587000000.0
2009-03-18 03:05:00,1.4049,1.40515,1.4038,1.4039,326400000.0
2009-03-18 03:10:00,1.4038,1.4039,1.40325,1.4036,796900000.0
2009-03-18 03:15:00,1.4036,1.40475,1.4032,1.40425,953400000.0
2009-03-18 03:20:00,1.40425,1.40425,1.4037,1.4041,266200000.0
2009-03-18 03:25:00,1.40415,1.4043,1.4035,1.40385,395500000.0
2009-03-18 03:30:00,1.40395,1.4052,1.40375,1.4052,263500000.0
2009-03-18 03:35:00,1.4052,1.4052,1.4045,1.4046,789199999.0
2009-03-18 03:40:00,1.4046,1.4051,1.4046,1.4051,625500000.0
2009-03-18 03:45:00,1.4051,1.40555,1.4049,1.40555,224600000.0
2009-03-18 03:50:00,1.4056,1.4058,1.40555,1.4056,296400000.0
2009-03-18 03:55:00,1.4056,1.40565,1.4051,1.40525,270200000.0
2009-03-18 04:00:00,1.40525,1.4057,1.40505,1.40535,172199999.0
2009-03-18 04:05:00,1.4053,1.40585,1.4049,1.4055,342600000.0
2009-03-18 04:10:00,1.4054,1.40575,1.40525,1.4057,180200000.0
2009-03-18 04:15:00,1.40575,1.40575,1.40495,1.40515,221800000.0
2009-03-18 04:20:00,1.40515,1.40535,1.40455,1.40485,219800000.0
2009-03-18 04:25:00,1.4048,1.40495,1.40465,1.40475,156400000.0
2009-03-18 04:30:00,1.40475,1.4052,1.40475,1.4049,72400000.0
2009-03-18 04:35:00,1.4049,1.4054,1.40485,1.40505,610000001.0
2009-03-18 04:40:00,1.40505,1.4052,1.40475,1.405,418400000.0
2009-03-18 04:45:00,1.405,1.40535,1.40485,1.40495,524455000.0
2009-03-18 04:50:00,1.40495,1.40515,1.40495,1.405,87600000.0
2009-03-18 04:55:00,1.40495,1.4053,1.40495,1.4053,123900000.0
2009-03-18 05:00:00,1.4053,1.40545,1.40475,1.4054,192400000.0
2009-03-18 05:05:00,1.4054,1.4058,1.4054,1.4055,142600000.0
2009-03-18 05:10:00,1.4055,1.40565,1.4054,1.40565,142600000.0
2009-03-18 05:15:00,1.4055,1.40555,1.40485,1.4049,229000000.0
2009-03-18 05:20:00,1.40495,1.4053,1.4049,1.4053,184600000.0
2009-03-18 05:25:00,1.4053,1.4053,1.4041,1.4045,530000000.0
2009-03-18 05:30:00,1.4045,1.40455,1.40315,1.4035,1069100001.0
2009-03-18 05:35:00,1.40355,1.4045,1.40345,1.4043,379000000.0
2009-03-18 05:40:00,1.40425,1.4054,1.4042,1.4046,396300000.0
2009-03-18 05:45:00,1.40465,1.40495,1.4044,1.40455,283400000.0
2009-03-18 05:50:00,1.40455,1.4046,1.4043,1.4044,90200000.0
2009-03-18 05:55:00,1.40435,1.40465,1.4042,1.4043,530800000.0
2009-03-18 06:00:00,1.4043,1.40455,1.4034,1.40355,600600000.0
2009-03-18 06:05:00,1.40355,1.4042,1.40355,1.40355,123800000.0
2009-03-18 06:10:00,1.4038,1.4038,1.40345,1.40375,103600000.0
2009-03-18 06:15:00,1.4037,1.40445,1.4037,1.40405,152400000.0
2009-03-18 06:20:00,1.40405,1.40405,1.4034,1.4037,162100000.0
2009-03-18 06:25:00,1.4037,1.40385,1.40345,1.40365,213100000.0
2009-03-18 06:30:00,1.40365,1.4041,1.4035,1.4037,458400000.0
2009-03-18 06:35:00,1.4037,1.4037,1.4029,1.4031,874600000.0
2009-03-18 06:40:00,1.403,1.40335,1.4029,1.4031,207200000.0
2009-03-18 06:45:00,1.4031,1.40335,1.403,1.403,141200000.0
2009-03-18 06:50:00,1.40305,1.4034,1.403,1.4033,201400000.0
2009-03-18 06:55:00,1.4033,1.404,1.40295,1.4033,324800000.0
2009-03-18 07:00:00,1.4033,1.40395,1.40275,1.40315,229800000.0
2009-03-18 07:05:00,1.4032,1.40355,1.40305,1.40305,139200000.0
2009-03-18 07:10:00,1.4032,1.4035,1.40305,1.40315,79400000.0
2009-03-18 07:15:00,1.40315,1.4036,1.403,1.403,74400000.0
2009-03-18 07:20:00,1.4031,1.4039,1.4031,1.40365,160000000.0
2009-03-18 07:25:00,1.40365,1.4038,1.4036,1.40365,88000000.0
2009-03-18 07:30:00,1.4037,1.40455,1.40365,1.40435,233600000.0
2009-03-18 07:35:00,1.40435,1.4057,1.40435,1.4049,367000000.0
2009-03-18 07:40:00,1.40495,1.4055,1.40435,1.4053,234200000.0
2009-03-18 07:45:00,1.4053,1.4053,1.405,1.405,180800000.0
2009-03-18 07:50:00,1.405,1.4054,1.405,1.40505,69000000.0
2009-03-18 07:55:00,1.40525,1.40525,1.40485,1.40485,73000000.0
2009-03-18 08:00:00,1.40485,1.40485,1.40445,1.4046,312400000.0
2009-03-18 08:05:00,1.4046,1.40565,1.4046,1.40545,135000000.0
2009-03-18 08:10:00,1.4054,1.4062,1.40535,1.40605,496100000.0
2009-03-18 08:15:00,1.40605,1.4062,1.4051,1.40515,181600000.0
2009-03-18 08:20:00,1.40515,1.40525,1.4051,1.40515,77000000.0
2009-03-18 08:25:00,1.40515,1.40555,1.40495,1.4055,182200000.0
2009-03-18 08:30:00,1.4055,1.4059,1.40512,1.40512,425600000.0
2009-03-18 08:35:00,1.4053,1.40635,1.4053,1.4062,206400000.0
2009-03-18 08:40:00,1.4063,1.40655,1.40535,1.4054,790000000.0
2009-03-18 08:45:00,1.4055,1.40655,1.40535,1.40645,896699994.0
2009-03-18 08:50:00,1.40645,1.40645,1.4035,1.4042,791300000.0
2009-03-18 08:55:00,1.40415,1.40495,1.40285,1.40285,1044200000.0
2009-03-18 09:00:00,1.40305,1.40485,1.40285,1.40475,691100000.0
2009-03-18 09:05:00,1.40485,1.4057,1.40385,1.4042,602900000.0
2009-03-18 09:10:00,1.4042,1.4042,1.4028,1.4028,855900000.0
2009-03-18 09:15:00,1.40285,1.40385,1.40285,1.40375,688400000.0
2009-03-18 09:20:00,1.40375,1.40395,1.4024,1.40275,815900000.0
2009-03-18 09:25:00,1.40275,1.40275,1.3994,1.4002,2298400001.0
2009-03-18 09:30:00,1.40025,1.40215,1.3998,1.4017,1890800001.0
2009-03-18 09:35:00,1.40165,1.40175,1.40015,1.4004,2685999990.0
2009-03-18 09:40:00,1.4004,1.4004,1.39895,1.39975,1740100001.0
2009-03-18 09:45:00,1.3997,1.3998,1.3963,1.39645,2686369996.0
2009-03-18 09:50:00,1.39645,1.3971,1.39485,1.39655,3596199997.0
2009-03-18 09:55:00,1.3965,1.3974,1.3962,1.397,1775499996.0
2009-03-18 10:00:00,1.397,1.397,1.3961,1.39635,1837199998.0
2009-03-18 10:05:00,1.39635,1.39775,1.39635,1.39655,1688299999.0
2009-03-18 10:10:00,1.39655,1.3968,1.39455,1.39505,4375500005.0
2009-03-18 10:15:00,1.39505,1.3957,1.39485,1.39505,1497799999.0
2009-03-18 10:20:00,1.39505,1.3956,1.39455,1.39555,2263500002.0
2009-03-18 10:25:00,1.39555,1.3969,1.3954,1.3969,1811000001.0
2009-03-18 10:30:00,1.3969,1.3969,1.3951,1.3956,1525900000.0
2009-03-18 10:35:00,1.3956,1.3956,1.39495,1.39505,1665200000.0
2009-03-18 10:40:00,1.39505,1.3951,1.3935,1.3946,3248100001.0
2009-03-18 10:45:00,1.39455,1.3946,1.3924,1.3936,2706199998.0
2009-03-18 10:50:00,1.3936,1.39385,1.3916,1.39235,2030699999.0
2009-03-18 10:55:00,1.39245,1.3929,1.3923,1.39285,1563199997.0
2009-03-18 11:00:00,1.39285,1.3929,1.39205,1.39245,1727899996.0
2009-03-18 11:05:00,1.39245,1.39355,1.3921,1.39335,1839100004.0
2009-03-18 11:10:00,1.3934,1.3939,1.39295,1.39305,2530299998.0
2009-03-18 11:15:00,1.39305,1.3936,1.39275,1.39285,2478500005.0
2009-03-18 11:20:00,1.3929,1.393,1.39185,1.39185,1912700001.0
2009-03-18 11:25:00,1.39165,1.39335,1.3914,1.3925,1540700000.0
2009-03-18 11:30:00,1.3924,1.3924,1.3843,1.38895,2150200000.0
2009-03-18 11:35:00,1.3889,1.3895,1.38635,1.38865,2875608001.0
2009-03-18 11:40:00,1.3887,1.3901,1.38845,1.38875,2116699998.0
2009-03-18 11:45:00,1.3888,1.39075,1.3885,1.38985,2864599998.0
2009-03-18 11:50:00,1.38975,1.39155,1.3894,1.3911,2823799998.0
2009-03-18 11:55:00,1.39105,1.39215,1.39,1.3913,2233500000.0
2009-03-18 12:00:00,1.3913,1.3924,1.3907,1.39105,2272000001.0
2009-03-18 12:05:00,1.391,1.3911,1.38905,1.38965,1893699999.0
2009-03-18 12:10:00,1.38965,1.39065,1.38925,1.3898,2125699998.0
2009-03-18 12:15:00,1.3899,1.3899,1.3881,1.3891,1821799996.0
2009-03-18 12:20:00,1.38915,1.3897,1.38855,1.3895,1382700000.0
2009-03-18 12:25:00,1.3895,1.3897,1.38855,1.3897,1459399999.0
2009-03-18 12:30:00,1.3897,1.3909,1.3897,1.3905,1755499994.0
2009-03-18 12:35:00,1.3906,1.3908,1.38775,1.3882,2796500000.0
2009-03-18 12:40:00,1.38825,1.3891,1.38805,1.3887,2336899999.0
2009-03-18 12:45:00,1.38875,1.389,1.3871,1.3873,2462899993.0
2009-03-18 12:50:00,1.38725,1.38755,1.3867,1.3871,2229499999.0
2009-03-18 12:55:00,1.3871,1.3884,1.387,1.38825,2367799999.0
2009-03-18 13:00:00,1.38815,1.38885,1.38775,1.388,1856999998.0
2009-03-18 13:05:00,1.38805,1.389,1.38725,1.38805,3146399991.0
2009-03-18 13:10:00,1.38805,1.38865,1.388,1.38845,2093899988.0
2009-03-18 13:15:00,1.38855,1.3891,1.38825,1.3884,1426599997.0
2009-03-18 13:20:00,1.3884,1.3889,1.3884,1.38885,944399999.0
2009-03-18 13:25:00,1.38875,1.3893,1.38865,1.38925,1927999999.0
2009-03-18 13:30:00,1.3892,1.3898,1.3888,1.3894,1685799999.0
2009-03-18 13:35:00,1.3894,1.3897,1.38935,1.38955,685200000.0
2009-03-18 13:40:00,1.38955,1.3897,1.3884,1.3885,980600000.0
2009-03-18 13:45:00,1.3885,1.389,1.3884,1.38895,1169699999.0
2009-03-18 13:50:00,1.38895,1.3891,1.38835,1.38845,1412099994.0
2009-03-18 13:55:00,1.38845,1.38875,1.38745,1.38745,1422400002.0
2009-03-18 14:00:00,1.38765,1.38815,1.38765,1.38785,1681000001.0
2009-03-18 14:05:00,1.38785,1.3897,1.38785,1.3897,1182699999.0
2009-03-18 14:10:00,1.3897,1.39005,1.38935,1.39,1146899999.0
2009-03-18 14:15:00,1.38995,1.3919,1.38965,1.39155,1582100000.0
2009-03-18 14:20:00,1.3916,1.39275,1.39125,1.3913,2468700000.0
2009-03-18 14:25:00,1.3912,1.3933,1.3912,1.39245,2406699998.0
2009-03-18 14:30:00,1.3924,1.3945,1.39235,1.3935,2162100001.0
2009-03-18 14:35:00,1.3935,1.39565,1.3931,1.3939,2660400000.0
2009-03-18 14:40:00,1.39375,1.39485,1.3921,1.3937,2409100000.0
2009-03-18 14:45:00,1.39375,1.3975,1.39375,1.3974,4435799993.0
2009-03-18 14:50:00,1.3974,1.3984,1.3956,1.39775,3688499997.0
2009-03-18 14:55:00,1.39765,1.39865,1.39745,1.39785,3492399992.0
2009-03-18 15:00:00,1.39785,1.39835,1.39725,1.3976,2616600000.0
2009-03-18 15:05:00,1.3977,1.398,1.39675,1.39695,2158300011.0
2009-03-18 15:10:00,1.397,1.39825,1.39675,1.3979,2100600003.0
2009-03-18 15:15:00,1.39785,1.39815,1.3974,1.3978,1755599999.0
2009-03-18 15:20:00,1.3978,1.399,1.3976,1.3985,1981400003.0
2009-03-18 15:25:00,1.39855,1.39935,1.39765,1.3978,2861200001.0
2009-03-18 15:30:00,1.3978,1.3987,1.39765,1.39805,1831999999.0
2009-03-18 15:35:00,1.3981,1.3981,1.3962,1.3968,2116199997.0
2009-03-18 15:40:00,1.39665,1.39685,1.39625,1.39675,3538099989.0
2009-03-18 15:45:00,1.39675,1.3972,1.3962,1.3967,1717599999.0
2009-03-18 15:50:00,1.3967,1.3977,1.3966,1.3971,2016599999.0
2009-03-18 15:55:00,1.3971,1.39765,1.3965,1.39755,3585400000.0
2009-03-18 16:00:00,1.39755,1.3984,1.3969,1.3984,3107399995.0
2009-03-18 16:05:00,1.3984,1.39855,1.39785,1.3982,3126300004.0
2009-03-18 16:10:00,1.39815,1.39985,1.39775,1.39975,3777699996.0
2009-03-18 16:15:00,1.39975,1.40095,1.39965,1.40015,3464600000.0
2009-03-18 16:20:00,1.40015,1.40045,1.39975,1.4,2671199997.0
2009-03-18 16:25:00,1.39995,1.40015,1.39885,1.3991,2452299999.0
2009-03-18 16:30:00,1.39915,1.3994,1.39775,1.39795,2817599994.0
2009-03-18 16:35:00,1.39775,1.398,1.39665,1.3968,3394999996.0
2009-03-18 16:40:00,1.3969,1.3971,1.39645,1.39655,2991799999.0
2009-03-18 16:45:00,1.39655,1.3982,1.39645,1.39765,2345599999.0
2009-03-18 16:50:00,1.39765,1.3978,1.39685,1.39765,1482200001.0
2009-03-18 16:55:00,1.39765,1.398,1.3968,1.3974,2602799993.0
2009-03-18 17:00:00,1.3974,1.398,1.3973,1.39795,1994600002.0
2009-03-18 17:05:00,1.39795,1.39845,1.39755,1.39795,2264099986.0
2009-03-18 17:10:00,1.39795,1.3995,1.39785,1.3987,2792199996.0
2009-03-18 17:15:00,1.3987,1.39885,1.39815,1.3985,3049899990.0
2009-03-18 17:20:00,1.3985,1.39865,1.3976,1.3977,2781799999.0
2009-03-18 17:25:00,1.3977,1.3978,1.3964,1.397,3711699995.0
2009-03-18 17:30:00,1.397,1.3977,1.3965,1.39675,2661499992.0
2009-03-18 17:35:00,1.3968,1.39755,1.39625,1.3963,3306599983.0
2009-03-18 17:40:00,1.3964,1.3983,1.3957,1.3983,3352599997.0
2009-03-18 17:45:00,1.3984,1.3997,1.3975,1.3987,2695399997.0
2009-03-18 17:50:00,1.39865,1.39865,1.397,1.39735,2997799994.0
2009-03-18 17:55:00,1.3974,1.39785,1.39665,1.39715,2999499993.0
2009-03-18 18:00:00,1.39715,1.39835,1.39685,1.398,3374399997.0
2009-03-18 18:05:00,1.398,1.39855,1.398,1.3981,1078700000.0
2009-03-18 18:10:00,1.39805,1.3985,1.39715,1.398,1921500000.0
2009-03-18 18:15:00,1.39805,1.3994,1.39805,1.39935,2022500000.0
2009-03-18 18:20:00,1.39935,1.39935,1.3978,1.39795,1940100000.0
2009-03-18 18:25:00,1.39795,1.3983,1.3976,1.39795,1148499999.0
2009-03-18 18:30:00,1.39795,1.39875,1.39755,1.3985,1873699999.0
2009-03-18 18:35:00,1.3986,1.3988,1.39775,1.39835,1270500000.0
2009-03-18 18:40:00,1.3983,1.39935,1.39785,1.39925,1049000000.0
2009-03-18 18:45:00,1.39925,1.3998,1.39905,1.3993,1156000000.0
2009-03-18 18:50:00,1.39935,1.39935,1.39825,1.39855,1220900000.0
2009-03-18 18:55:00,1.39845,1.39925,1.39815,1.3991,1505400000.0
2009-03-18 19:00:00,1.3991,1.3993,1.3982,1.39895,1159300001.0
2009-03-18 19:05:00,1.3989,1.3992,1.3982,1.3987,1137799996.0
2009-03-18 19:10:00,1.3987,1.39955,1.3987,1.39925,1061199997.0
2009-03-18 19:15:00,1.3993,1.3996,1.39825,1.39845,1714200000.0
2009-03-18 19:20:00,1.39845,1.3985,1.39645,1.3974,997800000.0
2009-03-18 19:25:00,1.3974,1.39805,1.39695,1.39735,1008200000.0
2009-03-18 19:30:00,1.39735,1.3977,1.3972,1.3976,961000000.0
2009-03-18 19:35:00,1.3976,1.3985,1.3974,1.39835,994800000.0
2009-03-18 19:40:00,1.3983,1.39835,1.39765,1.39805,1569100000.0
2009-03-18 19:45:00,1.39805,1.3981,1.397,1.3973,1114279996.0
2009-03-18 19:50:00,1.3974,1.3983,1.39735,1.3982,922299999.0
2009-03-18 19:55:00,1.3982,1.3983,1.39685,1.3969,871700000.0
2009-03-18 20:00:00,1.3969,1.39695,1.39495,1.39545,1477400000.0
2009-03-18 20:05:00,1.39545,1.3964,1.3949,1.3961,610900000.0
2009-03-18 20:10:00,1.3961,1.3964,1.39335,1.39495,671900000.0
2009-03-18 20:15:00,1.39505,1.4088,1.3949,1.403,1484449999.0
2009-03-18 20:20:00,1.4029,1.41495,1.4029,1.4104,1760100000.0
2009-03-18 20:25:00,1.4103,1.41467,1.40965,1.414,1575600000.0
2009-03-18 20:30:00,1.414,1.42605,1.414,1.4238,1694299996.0
2009-03-18 20:35:00,1.4238,1.426,1.4215,1.42285,1950100000.0
2009-03-18 20:40:00,1.4229,1.4242,1.4214,1.4233,1744000000.0
2009-03-18 20:45:00,1.4232,1.42545,1.42265,1.4237,1357000000.0
2009-03-18 20:50:00,1.4238,1.4246,1.4211,1.42165,1546400000.0
2009-03-18 20:55:00,1.42165,1.4219,1.42045,1.4219,1931500000.0
2009-03-18 21:00:00,1.4219,1.423,1.42005,1.423,1205800000.0
2009-03-18 21:05:00,1.4231,1.42775,1.423,1.427,1305200000.0
2009-03-18 21:10:00,1.4269,1.4283,1.4258,1.4276,1495599999.0
2009-03-18 21:15:00,1.42785,1.4284,1.4253,1.4257,1162600000.0
2009-03-18 21:20:00,1.42585,1.42635,1.42515,1.4255,591000000.0
2009-03-18 21:25:00,1.42555,1.42575,1.4235,1.4238,735600000.0
2009-03-18 21:30:00,1.42385,1.424,1.42265,1.42285,515600000.0
2009-03-18 21:35:00,1.42285,1.42375,1.4215,1.42375,908600000.0
2009-03-18 21:40:00,1.42375,1.4246,1.42345,1.4246,969000000.0
2009-03-18 21:45:00,1.4248,1.4248,1.42335,1.42405,627000000.0
2009-03-18 21:50:00,1.42405,1.42515,1.42405,1.4243,320000000.0
2009-03-18 21:55:00,1.4252,1.42975,1.4243,1.42745,950400000.0
2009-03-18 22:00:00,1.4274,1.42775,1.42495,1.4256,777999997.0
2009-03-18 22:05:00,1.42565,1.4277,1.42565,1.4267,685000000.0
2009-03-18 22:10:00,1.4267,1.4272,1.4263,1.4263,376000000.0
2009-03-18 22:15:00,1.4263,1.42645,1.4249,1.425,821999998.0
2009-03-18 22:20:00,1.425,1.4259,1.425,1.42545,826200001.0
2009-03-18 22:25:00,1.42545,1.42545,1.42485,1.42525,917000000.0
2009-03-18 22:30:00,1.4252,1.4252,1.4242,1.4249,812400000.0
2009-03-18 22:35:00,1.42515,1.42665,1.4251,1.42565,411400000.0
2009-03-18 22:40:00,1.42565,1.42605,1.4246,1.4252,409200000.0
2009-03-18 22:45:00,1.4252,1.427,1.4252,1.4268,273000000.0
2009-03-18 22:50:00,1.4267,1.42765,1.42635,1.42635,515200000.0
2009-03-18 22:55:00,1.4263,1.42765,1.42585,1.427,498600000.0
2009-03-18 23:00:00,1.42695,1.42762,1.4252,1.42675,290200000.0
2009-03-18 23:05:00,1.42675,1.42715,1.42675,1.4269,90200000.0
2009-03-18 23:10:00,1.4269,1.42835,1.42685,1.4282,153600000.0
2009-03-18 23:15:00,1.42835,1.4293,1.4279,1.4286,223200000.0
2009-03-18 23:20:00,1.42865,1.43365,1.4286,1.43295,478500000.0
2009-03-18 23:25:00,1.433,1.43325,1.43135,1.4314,173000000.0
2009-03-18 23:30:00,1.43135,1.43225,1.4311,1.43155,399600000.0
2009-03-18 23:35:00,1.43136,1.4321,1.43136,1.43175,106200000.0
2009-03-18 23:40:00,1.43175,1.43275,1.4313,1.43155,198800000.0
2009-03-18 23:45:00,1.4315,1.43155,1.43095,1.4312,135900000.0
2009-03-18 23:50:00,1.4312,1.43135,1.4311,1.43125,113800000.0
2009-03-18 23:55:00,1.43125,1.43125,1.4297,1.4301,193400000.0
2009-03-19 00:00:00,1.42995,1.43055,1.42865,1.42975,287500000.0
2009-03-19 00:05:00,1.42985,1.42995,1.4292,1.4293,118600000.0
2009-03-19 00:10:00,1.4294,1.42945,1.4287,1.4289,249400000.0
2009-03-19 00:15:00,1.4289,1.4292,1.4288,1.429,151400000.0
2009-03-19 00:20:00,1.429,1.42925,1.42825,1.42895,200800000.0
2009-03-19 00:25:00,1.4289,1.42925,1.4284,1.42885,222400000.0
2009-03-19 00:30:00,1.4288,1.42885,1.4284,1.4285,210800000.0
2009-03-19 00:35:00,1.4285,1.42875,1.42705,1.42715,365200000.0
2009-03-19 00:40:00,1.42715,1.4284,1.42705,1.42835,260400000.0
2009-03-19 00:45:00,1.42825,1.42855,1.4275,1.4281,185600000.0
2009-03-19 00:50:00,1.42795,1.42865,1.42755,1.4286,132200000.0
2009-03-19 00:55:00,1.42865,1.42905,1.42775,1.4278,260800000.0
2009-03-19 01:00:00,1.4278,1.43048,1.42775,1.4296,295000000.0
2009-03-19 01:05:00,1.4296,1.4307,1.42935,1.42965,190000000.0
2009-03-19 01:10:00,1.42955,1.42975,1.42905,1.4293,181200000.0
2009-03-19 01:15:00,1.4295,1.42955,1.42935,1.42935,116600000.0
2009-03-19 01:20:00,1.42935,1.42935,1.42705,1.4275,286400000.0
2009-03-19 01:25:00,1.42715,1.4279,1.42693,1.42785,145400000.0
2009-03-19 01:30:00,1.4281,1.4288,1.42765,1.42841,404200000.0
2009-03-19 01:35:00,1.42845,1.4285,1.42835,1.42835,40400000.0
2009-03-19 01:40:00,1.42835,1.4285,1.4282,1.42825,54400000.0
2009-03-19 01:45:00,1.4282,1.42885,1.4281,1.4285,172800000.0
2009-03-19 01:50:00,1.4285,1.42885,1.428,1.42811,411400001.0
2009-03-19 01:55:00,1.428,1.42855,1.42795,1.42795,137800000.0
2009-03-19 02:00:00,1.42795,1.42845,1.42705,1.4283,408600000.0
2009-03-19 02:05:00,1.4283,1.4284,1.4274,1.42775,198600000.0
2009-03-19 02:10:00,1.42775,1.4278,1.42535,1.42585,718800000.0
2009-03-19 02:15:00,1.4259,1.4262,1.4251,1.42525,418800000.0
2009-03-19 02:20:00,1.42525,1.42525,1.42445,1.4246,242800000.0
2009-03-19 02:25:00,1.4246,1.4246,1.4219,1.422,683200000.0
2009-03-19 02:30:00,1.42205,1.4231,1.42115,1.42245,987000000.0
2009-03-19 02:35:00,1.4224,1.42305,1.42215,1.4229,408800000.0
2009-03-19 02:40:00,1.4229,1.4241,1.4227,1.423,389700000.0
2009-03-19 02:45:00,1.423,1.42345,1.42235,1.42255,217900000.0
2009-03-19 02:50:00,1.42255,1.42465,1.4225,1.42435,443800000.0
2009-03-19 02:55:00,1.4244,1.42455,1.42315,1.4238,665299999.0
2009-03-19 03:00:00,1.42405,1.4243,1.4236,1.4242,299600000.0
2009-03-19 03:05:00,1.42435,1.42555,1.4237,1.4239,658000000.0
2009-03-19 03:10:00,1.4238,1.4242,1.4234,1.424,231800000.0
2009-03-19 03:15:00,1.42395,1.424,1.42355,1.42385,158400000.0
2009-03-19 03:20:00,1.4237,1.4237,1.42305,1.42325,320300000.0
2009-03-19 03:25:00,1.42325,1.4234,1.4231,1.4231,214400000.0
2009-03-19 03:30:00,1.4231,1.4235,1.42265,1.42265,306800000.0
2009-03-19 03:35:00,1.42265,1.42265,1.42205,1.4223,922000000.0
2009-03-19 03:40:00,1.4223,1.42295,1.4223,1.4229,257600000.0
2009-03-19 03:45:00,1.4229,1.4233,1.42255,1.4226,104500000.0
2009-03-19 03:50:00,1.4226,1.4234,1.4226,1.4228,198400000.0
2009-03-19 03:55:00,1.4228,1.423,1.42145,1.4218,534799999.0
2009-03-19 04:00:00,1.4218,1.42195,1.4206,1.4207,830599999.0
2009-03-19 04:05:00,1.42055,1.42155,1.4202,1.42115,472600000.0
2009-03-19 04:10:00,1.4211,1.4221,1.4208,1.42155,355800000.0
2009-03-19 04:15:00,1.42165,1.4218,1.42125,1.4213,298400000.0
2009-03-19 04:20:00,1.42115,1.4213,1.4205,1.4205,493500000.0
2009-03-19 04:25:00,1.4204,1.4205,1.4182,1.4182,705600000.0
2009-03-19 04:30:00,1.4182,1.41915,1.4181,1.4191,908600000.0
2009-03-19 04:35:00,1.41925,1.4199,1.4183,1.41835,661100000.0
2009-03-19 04:40:00,1.41835,1.4188,1.41835,1.41865,190200000.0
2009-03-19 04:45:00,1.41865,1.41915,1.4186,1.4189,177600000.0
2009-03-19 04:50:00,1.4189,1.4189,1.41845,1.4185,158600000.0
2009-03-19 04:55:00,1.41845,1.41865,1.41815,1.41865,214600000.0
2009-03-19 05:00:00,1.41865,1.4207,1.41865,1.42045,374400000.0
2009-03-19 05:05:00,1.42025,1.42045,1.4193,1.4197,325600000.0
2009-03-19 05:10:00,1.4197,1.4204,1.4197,1.4204,155800000.0
2009-03-19 05:15:00,1.4203,1.4203,1.41865,1.4192,343800000.0
2009-03-19 05:20:00,1.4192,1.42015,1.4187,1.4187,180400000.0
2009-03-19 05:25:00,1.4186,1.4188,1.41785,1.41785,210400000.0
2009-03-19 05:30:00,1.4178,1.41825,1.4159,1.4178,638800000.0
2009-03-19 05:35:00,1.41785,1.41875,1.41775,1.41875,151400000.0
2009-03-19 05:40:00,1.41865,1.41955,1.41865,1.41925,117300000.0
2009-03-19 05:45:00,1.4193,1.42165,1.4193,1.42125,1200799997.0
2009-03-19 05:50:00,1.42125,1.42125,1.41965,1.4211,456800000.0
2009-03-19 05:55:00,1.421,1.42165,1.42035,1.421,528700000.0
2009-03-19 06:00:00,1.421,1.4212,1.4204,1.42045,808599997.0
2009-03-19 06:05:00,1.42035,1.42045,1.42005,1.4201,483400000.0
2009-03-19 06:10:00,1.4201,1.42055,1.41965,1.4201,916999997.0
2009-03-19 06:15:00,1.4203,1.42115,1.42015,1.42085,669400000.0
2009-03-19 06:20:00,1.42075,1.42115,1.42045,1.42075,166600000.0
2009-03-19 06:25:00,1.42075,1.4214,1.42045,1.4214,309000002.0
2009-03-19 06:30:00,1.4214,1.42185,1.4212,1.42125,508600000.0
2009-03-19 06:35:00,1.4212,1.42155,1.4212,1.4215,604400000.0
2009-03-19 06:40:00,1.4216,1.42165,1.42113,1.4215,239000000.0
2009-03-19 06:45:00,1.4216,1.42165,1.4207,1.4212,535799996.0
2009-03-19 06:50:00,1.4214,1.42155,1.4213,1.42145,231200000.0
2009-03-19 06:55:00,1.4215,1.42185,1.42145,1.4217,386200000.0
2009-03-19 07:00:00,1.4218,1.42285,1.42155,1.42185,352200000.0
2009-03-19 07:05:00,1.4221,1.4225,1.4218,1.4223,273799998.0
2009-03-19 07:10:00,1.4224,1.423,1.42225,1.42235,586399999.0
2009-03-19 07:15:00,1.4223,1.4223,1.42125,1.42145,582700000.0
2009-03-19 07:20:00,1.4215,1.42165,1.4212,1.4216,274400000.0
2009-03-19 07:25:00,1.4216,1.42275,1.42145,1.4225,387800000.0
2009-03-19 07:30:00,1.4225,1.4234,1.4224,1.42285,474400000.0
2009-03-19 07:35:00,1.42285,1.42285,1.42105,1.4212,575600000.0
2009-03-19 07:40:00,1.4212,1.4216,1.42085,1.42085,394000000.0
2009-03-19 07:45:00,1.4211,1.4218,1.42075,1.42105,278600000.0
2009-03-19 07:50:00,1.42105,1.4211,1.4203,1.42105,465200000.0
2009-03-19 07:55:00,1.42105,1.42105,1.41995,1.42005,412400000.0
2009-03-19 08:00:00,1.42005,1.42025,1.41805,1.4189,847000000.0
2009-03-19 08:05:00,1.4189,1.41895,1.41765,1.4187,658000000.0
2009-03-19 08:10:00,1.41855,1.42125,1.4183,1.42045,1119800000.0
2009-03-19 08:15:00,1.4204,1.42105,1.4202,1.42045,606800000.0
2009-03-19 08:20:00,1.4205,1.4207,1.4189,1.4205,625400000.0
2009-03-19 08:25:00,1.4207,1.4209,1.4192,1.4193,931400000.0
2009-03-19 08:30:00,1.41935,1.4218,1.41935,1.42155,778100000.0
2009-03-19 08:35:00,1.4216,1.42405,1.42155,1.42255,1015500000.0
2009-03-19 08:40:00,1.42255,1.4232,1.4215,1.42155,601600000.0
2009-03-19 08:45:00,1.42155,1.42195,1.421,1.42115,426200000.0
2009-03-19 08:50:00,1.42115,1.42245,1.42105,1.4217,529800000.0
2009-03-19 08:55:00,1.4217,1.4221,1.4204,1.42095,1057500000.0
2009-03-19 09:00:00,1.42095,1.42185,1.42075,1.4216,655000000.0
2009-03-19 09:05:00,1.42155,1.4221,1.4208,1.4212,904200000.0
2009-03-19 09:10:00,1.42125,1.4219,1.42075,1.42185,905300000.0
2009-03-19 09:15:00,1.42185,1.4222,1.42145,1.42195,894000000.0
2009-03-19 09:20:00,1.42175,1.42405,1.42175,1.42325,1455199999.0
2009-03-19 09:25:00,1.42325,1.4235,1.42165,1.42175,1418099999.0
2009-03-19 09:30:00,1.42165,1.42175,1.42015,1.42045,1370100000.0
2009-03-19 09:35:00,1.42045,1.42225,1.42025,1.4222,1176999999.0
2009-03-19 09:40:00,1.4223,1.42545,1.4221,1.42535,1712700000.0
2009-03-19 09:45:00,1.42535,1.4259,1.42315,1.4234,1837800000.0
2009-03-19 09:50:00,1.42335,1.4248,1.42335,1.4246,1714799996.0
2009-03-19 09:55:00,1.4246,1.4278,1.4243,1.4278,2375099997.0
2009-03-19 10:00:00,1.4278,1.4299,1.42765,1.4299,2277300001.0
2009-03-19 10:05:00,1.4298,1.42995,1.4287,1.4288,3049199999.0
2009-03-19 10:10:00,1.4288,1.42915,1.4277,1.4288,1644300000.0
2009-03-19 10:15:00,1.4289,1.4315,1.4281,1.43115,2023899999.0
2009-03-19 10:20:00,1.43115,1.43145,1.42905,1.4307,2027700001.0
2009-03-19 10:25:00,1.4307,1.431,1.4292,1.42985,2269200010.0
2009-03-19 10:30:00,1.42985,1.4303,1.4297,1.43005,1838799995.0
2009-03-19 10:35:00,1.43005,1.43015,1.429,1.42955,2254500000.0
2009-03-19 10:40:00,1.42945,1.42965,1.4285,1.42875,1924300000.0
2009-03-19 10:45:00,1.42875,1.4307,1.4285,1.43015,2633100002.0
2009-03-19 10:50:00,1.43015,1.43015,1.4288,1.42935,1340899998.0
2009-03-19 10:55:00,1.4293,1.43025,1.4288,1.42885,1355199999.0
2009-03-19 11:00:00,1.42885,1.42975,1.4288,1.4292,1852899996.0
2009-03-19 11:05:00,1.4293,1.42935,1.4284,1.42885,1459299990.0
2009-03-19 11:10:00,1.42885,1.429,1.4262,1.42625,2027400001.0
2009-03-19 11:15:00,1.42645,1.4279,1.42625,1.4277,1428600001.0
2009-03-19 11:20:00,1.42765,1.4287,1.42695,1.42825,1685099995.0
2009-03-19 11:25:00,1.42825,1.42885,1.42715,1.42715,908680000.0
2009-03-19 11:30:00,1.4273,1.4289,1.4262,1.4281,1577800002.0
2009-03-19 11:35:00,1.42815,1.42845,1.42725,1.42815,1132900002.0
2009-03-19 11:40:00,1.4282,1.42915,1.42795,1.42825,691700000.0
2009-03-19 11:45:00,1.4282,1.42935,1.4282,1.4286,677500000.0
2009-03-19 11:50:00,1.4286,1.42885,1.4279,1.42845,579900000.0
2009-03-19 11:55:00,1.42835,1.4285,1.42795,1.42845,737700000.0
2009-03-19 12:00:00,1.4285,1.4301,1.42835,1.42965,1204800000.0
2009-03-19 12:05:00,1.4296,1.42975,1.4289,1.4292,1374600000.0
2009-03-19 12:10:00,1.4292,1.4317,1.4291,1.4317,1389800000.0
2009-03-19 12:15:00,1.43165,1.4325,1.4315,1.43205,1762399998.0
2009-03-19 12:20:00,1.4321,1.4322,1.43105,1.43115,1485900001.0
2009-03-19 12:25:00,1.43115,1.4316,1.43005,1.4311,2124200003.0
2009-03-19 12:30:00,1.4311,1.4316,1.4304,1.4316,910300000.0
2009-03-19 12:35:00,1.4316,1.4316,1.42975,1.43045,1306900001.0
2009-03-19 12:40:00,1.43065,1.4323,1.4303,1.43205,1793099998.0
2009-03-19 12:45:00,1.4321,1.4338,1.4321,1.4328,2849800000.0
2009-03-19 12:50:00,1.4328,1.434,1.4323,1.43315,1962800001.0
2009-03-19 12:55:00,1.43315,1.43505,1.4331,1.4341,1931700000.0
2009-03-19 13:00:00,1.43405,1.4346,1.4332,1.43435,2543400002.0
2009-03-19 13:05:00,1.43455,1.4367,1.43435,1.4365,2303599998.0
2009-03-19 13:10:00,1.4364,1.43705,1.4361,1.43685,2557700005.0
2009-03-19 13:15:00,1.4368,1.43705,1.43455,1.43465,1718800001.0
2009-03-19 13:20:00,1.43465,1.4355,1.4343,1.43535,1374000000.0
2009-03-19 13:25:00,1.43535,1.4359,1.4342,1.4359,2050800001.0
2009-03-19 13:30:00,1.43585,1.43675,1.43555,1.43665,1173800000.0
2009-03-19 13:35:00,1.4366,1.438,1.4357,1.43785,1659199998.0
2009-03-19 13:40:00,1.43785,1.445,1.4377,1.44395,3391200002.0
2009-03-19 13:45:00,1.44395,1.44395,1.44155,1.44255,2726599999.0
2009-03-19 13:50:00,1.4426,1.4468,1.4426,1.4461,2670600001.0
2009-03-19 13:55:00,1.44605,1.4464,1.44475,1.4459,2754499999.0
2009-03-19 14:00:00,1.4459,1.449,1.4459,1.4461,2621200001.0
2009-03-19 14:05:00,1.44625,1.4477,1.4453,1.4458,2643099999.0
2009-03-19 14:10:00,1.4458,1.4476,1.4448,1.4476,2772200001.0
2009-03-19 14:15:00,1.4475,1.4524,1.44695,1.45155,3276900000.0
2009-03-19 14:20:00,1.45165,1.4528,1.4502,1.45105,2750599997.0
2009-03-19 14:25:00,1.45105,1.45185,1.4493,1.4495,2547700000.0
2009-03-19 14:30:00,1.44945,1.4499,1.44835,1.44875,2661599998.0
2009-03-19 14:35:00,1.4488,1.4493,1.44625,1.44755,2484700000.0
2009-03-19 14:40:00,1.44755,1.44955,1.44745,1.4492,2731299999.0
2009-03-19 14:45:00,1.4492,1.45115,1.449,1.449,2775400000.0
2009-03-19 14:50:00,1.449,1.4505,1.4489,1.44965,2423700000.0
2009-03-19 14:55:00,1.4497,1.4507,1.4488,1.44955,2193699999.0
2009-03-19 15:00:00,1.44975,1.45135,1.44975,1.4513,2177899999.0
2009-03-19 15:05:00,1.4513,1.45295,1.4513,1.4527,2394399999.0
2009-03-19 15:10:00,1.4527,1.45485,1.45215,1.4534,2235800001.0
2009-03-19 15:15:00,1.4533,1.4542,1.45255,1.4526,2881699995.0
2009-03-19 15:20:00,1.4526,1.4535,1.45155,1.45335,2012500000.0
2009-03-19 15:25:00,1.4534,1.4546,1.4527,1.454,2611999999.0
2009-03-19 15:30:00,1.454,1.4555,1.4528,1.45325,2770344952.0
2009-03-19 15:35:00,1.4533,1.4538,1.45245,1.4527,2791800001.0
2009-03-19 15:40:00,1.4527,1.4529,1.45155,1.45175,3259800015.0
2009-03-19 15:45:00,1.4518,1.45265,1.45055,1.45135,3005400004.0
2009-03-19 15:50:00,1.45135,1.45135,1.44865,1.449,2470799996.0
2009-03-19 15:55:00,1.44885,1.44965,1.44835,1.4491,2954000000.0
2009-03-19 16:00:00,1.4491,1.45,1.44805,1.44835,3147499999.0
2009-03-19 16:05:00,1.44835,1.44915,1.4475,1.44835,2791299995.0
2009-03-19 16:10:00,1.44855,1.44945,1.4482,1.44855,2752399994.0
2009-03-19 16:15:00,1.44865,1.4503,1.44845,1.4495,2309199999.0
2009-03-19 16:20:00,1.4495,1.4516,1.4495,1.45115,3128899998.0
2009-03-19 16:25:00,1.4513,1.45275,1.4505,1.4525,2663099999.0
2009-03-19 16:30:00,1.45245,1.4547,1.452,1.45355,2921399994.0
2009-03-19 16:35:00,1.4537,1.4549,1.45175,1.4549,2155400000.0
2009-03-19 16:40:00,1.4549,1.45555,1.4521,1.4532,2523300001.0
2009-03-19 16:45:00,1.4532,1.45415,1.45225,1.4541,2331800001.0
2009-03-19 16:50:00,1.4541,1.456,1.4524,1.45575,3176735996.0
2009-03-19 16:55:00,1.45565,1.4577,1.45565,1.4566,3034399998.0
2009-03-19 17:00:00,1.4567,1.4586,1.4562,1.4565,2632600000.0
2009-03-19 17:05:00,1.45655,1.4567,1.4546,1.456,2980399996.0
2009-03-19 17:10:00,1.4561,1.45805,1.45565,1.45805,2578999996.0
2009-03-19 17:15:00,1.45805,1.45965,1.45705,1.4574,3085500000.0
2009-03-19 17:20:00,1.4574,1.45935,1.4573,1.45875,3133299996.0
2009-03-19 17:25:00,1.45875,1.4595,1.4587,1.4587,1654100001.0
2009-03-19 17:30:00,1.4587,1.4587,1.45335,1.4544,2364412000.0
2009-03-19 17:35:00,1.45455,1.4564,1.4543,1.4558,1583799999.0
2009-03-19 17:40:00,1.4558,1.4559,1.45435,1.4548,1640999999.0
2009-03-19 17:45:00,1.4548,1.4577,1.4546,1.4573,2442799998.0
2009-03-19 17:50:00,1.4573,1.45915,1.457,1.4588,1592200000.0
2009-03-19 17:55:00,1.45875,1.45955,1.458,1.45815,1939400000.0
2009-03-19 18:00:00,1.45815,1.45895,1.45705,1.45805,2502800000.0
2009-03-19 18:05:00,1.45805,1.45805,1.4566,1.4566,2087399998.0
2009-03-19 18:10:00,1.4565,1.4565,1.4547,1.4553,2407699999.0
2009-03-19 18:15:00,1.4553,1.4564,1.45365,1.4562,2239600001.0
2009-03-19 18:20:00,1.4562,1.4562,1.4543,1.455,2090100001.0
2009-03-19 18:25:00,1.45495,1.45625,1.4549,1.45575,1881000000.0
2009-03-19 18:30:00,1.45575,1.4568,1.4555,1.4563,2218599993.0
2009-03-19 18:35:00,1.45635,1.4565,1.45495,1.4557,1770299997.0
2009-03-19 18:40:00,1.4557,1.4564,1.4551,1.4564,1073199998.0
2009-03-19 18:45:00,1.4564,1.4567,1.4556,1.4556,1282199995.0
2009-03-19 18:50:00,1.45565,1.45575,1.4542,1.4552,1849100001.0
2009-03-19 18:55:00,1.4552,1.4556,1.4545,1.45465,1621600000.0
2009-03-19 19:00:00,1.45465,1.455,1.45365,1.45445,1114900000.0
2009-03-19 19:05:00,1.45445,1.4546,1.4533,1.45425,1415599998.0
2009-03-19 19:10:00,1.45435,1.4544,1.45325,1.454,999500000.0
2009-03-19 19:15:00,1.4541,1.45485,1.4538,1.4548,1064100000.0
2009-03-19 19:20:00,1.45475,1.4565,1.45475,1.4557,751299999.0
2009-03-19 19:25:00,1.45575,1.45635,1.45545,1.45555,785600002.0
2009-03-19 19:30:00,1.45555,1.45595,1.455,1.4554,715600000.0
2009-03-19 19:35:00,1.4554,1.4554,1.45465,1.45485,580000000.0
2009-03-19 19:40:00,1.45485,1.4549,1.4526,1.4529,1370700000.0
2009-03-19 19:45:00,1.4529,1.45395,1.45255,1.4539,1111399999.0
2009-03-19 19:50:00,1.4539,1.4547,1.45375,1.45455,2122999998.0
2009-03-19 19:55:00,1.45455,1.4546,1.45245,1.45245,2008700000.0
2009-03-19 20:00:00,1.45245,1.4541,1.45235,1.4539,1505200001.0
2009-03-19 20:05:00,1.45385,1.45395,1.4524,1.45255,895800001.0
2009-03-19 20:10:00,1.45245,1.4537,1.45195,1.45345,725500000.0
2009-03-19 20:15:00,1.45345,1.454,1.45265,1.4537,920800000.0
2009-03-19 20:20:00,1.4537,1.4537,1.453,1.45315,1002900000.0
2009-03-19 20:25:00,1.45315,1.45345,1.453,1.4534,826600000.0
2009-03-19 20:30:00,1.4534,1.45355,1.45285,1.4535,808800000.0
2009-03-19 20:35:00,1.4536,1.4538,1.4531,1.4536,992700000.0
2009-03-19 20:40:00,1.4536,1.454,1.4507,1.451,957200000.0
2009-03-19 20:45:00,1.45105,1.45115,1.449,1.4505,1151100000.0
2009-03-19 20:50:00,1.45055,1.45055,1.44835,1.44935,1119400000.0
2009-03-19 20:55:00,1.4494,1.4511,1.44865,1.45085,1115400000.0
2009-03-19 21:00:00,1.45085,1.45245,1.4505,1.45215,1026450000.0
2009-03-19 21:05:00,1.4522,1.45325,1.45195,1.45285,1357799999.0
2009-03-19 21:10:00,1.45295,1.45295,1.4516,1.4516,620400000.0
2009-03-19 21:15:00,1.4517,1.4529,1.4517,1.45245,605000000.0
2009-03-19 21:20:00,1.45245,1.45245,1.45145,1.4515,928000000.0
2009-03-19 21:25:00,1.4515,1.4516,1.4507,1.4512,603800000.0
2009-03-19 21:30:00,1.4512,1.452,1.4509,1.4515,525500000.0
2009-03-19 21:35:00,1.4515,1.45335,1.4515,1.45275,793799997.0
2009-03-19 21:40:00,1.45275,1.45275,1.45205,1.45255,437600000.0
2009-03-19 21:45:00,1.45255,1.453,1.45215,1.45215,161000000.0
2009-03-19 21:50:00,1.45215,1.4525,1.45205,1.45205,421400001.0
2009-03-19 21:55:00,1.45205,1.4523,1.45145,1.4523,334600000.0
2009-03-19 22:00:00,1.4523,1.4523,1.45075,1.45075,436200000.0
2009-03-19 22:05:00,1.45075,1.451,1.45065,1.45065,399000000.0
2009-03-19 22:10:00,1.45065,1.4508,1.4494,1.4495,331000000.0
2009-03-19 22:15:00,1.4495,1.44985,1.4488,1.4489,706400000.0
2009-03-19 22:20:00,1.4489,1.4503,1.4489,1.4503,515900000.0
2009-03-19 22:25:00,1.45015,1.45015,1.4494,1.4496,442200000.0
2009-03-19 22:30:00,1.4494,1.44975,1.44885,1.4495,278000000.0
2009-03-19 22:35:00,1.4495,1.4507,1.449,1.45065,306200000.0
2009-03-19 22:40:00,1.45065,1.4507,1.44935,1.45055,404200000.0
2009-03-19 22:45:00,1.45055,1.45085,1.45025,1.45075,378599999.0
2009-03-19 22:50:00,1.4508,1.451,1.45005,1.45025,325200000.0
2009-03-19 22:55:00,1.45025,1.45075,1.44965,1.45055,304900000.0
2009-03-19 23:00:00,1.45055,1.45055,1.45,1.45045,85400000.0
2009-03-19 23:05:00,1.4505,1.4507,1.4505,1.45055,40800000.0
2009-03-19 23:10:00,1.45047,1.45065,1.45027,1.45065,51600000.0
2009-03-19 23:15:00,1.45065,1.4507,1.45002,1.4507,85000000.0
2009-03-19 23:20:00,1.45065,1.4509,1.45065,1.4507,116800000.0
2009-03-19 23:25:00,1.45065,1.4507,1.4497,1.45005,138200000.0
2009-03-19 23:30:00,1.45005,1.45035,1.44945,1.45035,55600000.0
2009-03-19 23:35:00,1.45035,1.45035,1.4498,1.4498,69600000.0
2009-03-19 23:40:00,1.4497,1.4501,1.44955,1.44995,95800000.0
2009-03-19 23:45:00,1.4498,1.45015,1.4498,1.45,57400000.0
2009-03-19 23:50:00,1.44995,1.4513,1.4497,1.451,149400000.0
2009-03-19 23:55:00,1.4513,1.4518,1.4508,1.4509,132200000.0
2009-03-20 00:00:00,1.4509,1.45125,1.45075,1.45125,81800000.0
2009-03-20 00:05:00,1.451,1.4513,1.45045,1.45075,117200000.0
2009-03-20 00:10:00,1.45075,1.45085,1.4507,1.4507,27200000.0
2009-03-20 00:15:00,1.45075,1.4513,1.4503,1.45075,53400000.0
2009-03-20 00:20:00,1.4507,1.451,1.4507,1.4508,59200000.0
2009-03-20 00:25:00,1.45075,1.451,1.45055,1.45091,60800000.0
2009-03-20 00:30:00,1.45055,1.4512,1.45055,1.4511,36000000.0
2009-03-20 00:35:00,1.45105,1.45135,1.45095,1.4513,247200000.0
2009-03-20 00:40:00,1.4512,1.4513,1.4505,1.45055,129000000.0
2009-03-20 00:45:00,1.4503,1.45085,1.44925,1.45055,236800000.0
2009-03-20 00:50:00,1.45055,1.4506,1.44968,1.44994,140600000.0
2009-03-20 00:55:00,1.45,1.4501,1.4494,1.4494,435400000.0
2009-03-20 01:00:00,1.4494,1.45045,1.449,1.4491,157200000.0
2009-03-20 01:05:00,1.4491,1.44975,1.4491,1.44955,130800000.0
2009-03-20 01:10:00,1.4496,1.44975,1.44935,1.44945,86600000.0
2009-03-20 01:15:00,1.4496,1.4496,1.44755,1.44795,490900000.0
2009-03-20 01:20:00,1.4481,1.4497,1.4477,1.4482,393800000.0
2009-03-20 01:25:00,1.44835,1.4496,1.448,1.44925,170800000.0
2009-03-20 01:30:00,1.44905,1.44985,1.4481,1.44898,215600000.0
2009-03-20 01:35:00,1.4485,1.45035,1.44845,1.44955,314000000.0
2009-03-20 01:40:00,1.44975,1.44985,1.44855,1.44895,253600000.0
2009-03-20 01:45:00,1.44895,1.4494,1.44895,1.44925,51600000.0
2009-03-20 01:50:00,1.44925,1.44965,1.44925,1.44965,103000000.0
2009-03-20 01:55:00,1.4498,1.4498,1.4489,1.4494,505000000.0
2009-03-20 02:00:00,1.4494,1.45045,1.4491,1.45025,230200000.0
2009-03-20 02:05:00,1.4503,1.4507,1.4503,1.45055,156200000.0
2009-03-20 02:10:00,1.45055,1.4509,1.44975,1.4502,230000000.0
2009-03-20 02:15:00,1.45006,1.45055,1.4499,1.45055,200800000.0
2009-03-20 02:20:00,1.4505,1.4505,1.44925,1.4499,377400000.0
2009-03-20 02:25:00,1.44965,1.4499,1.4496,1.44985,60000000.0
2009-03-20 02:30:00,1.4498,1.45,1.4496,1.44975,66600000.0
2009-03-20 02:35:00,1.44942,1.4499,1.44942,1.4499,54000000.0
2009-03-20 02:40:00,1.44985,1.45025,1.4498,1.45015,110400000.0
2009-03-20 02:45:00,1.4502,1.4503,1.44995,1.45,174200000.0
2009-03-20 02:50:00,1.45,1.45015,1.4495,1.4495,391600000.0
2009-03-20 02:55:00,1.44965,1.4499,1.4489,1.4496,337000000.0
2009-03-20 03:00:00,1.4496,1.44965,1.44935,1.4496,153600000.0
2009-03-20 03:05:00,1.4492,1.4493,1.4486,1.44875,258200000.0
2009-03-20 03:10:00,1.44875,1.4489,1.4482,1.4489,267400000.0
2009-03-20 03:15:00,1.44885,1.44885,1.4483,1.4486,225800000.0
2009-03-20 03:20:00,1.4486,1.4486,1.4472,1.4475,857599999.0
2009-03-20 03:25:00,1.4475,1.4477,1.44716,1.4477,449200000.0
2009-03-20 03:30:00,1.4478,1.4478,1.44743,1.4476,110600000.0
2009-03-20 03:35:00,1.4476,1.44765,1.4462,1.4464,379500000.0
2009-03-20 03:40:00,1.4464,1.4468,1.446,1.4464,419700000.0
2009-03-20 03:45:00,1.4464,1.4472,1.44635,1.4467,176000000.0
2009-03-20 03:50:00,1.44685,1.4472,1.44635,1.4464,238800000.0
2009-03-20 03:55:00,1.4466,1.4469,1.44585,1.4459,342600000.0
2009-03-20 04:00:00,1.4459,1.44645,1.4457,1.44645,474000000.0
2009-03-20 04:05:00,1.44645,1.4466,1.446,1.4463,312400000.0
2009-03-20 04:10:00,1.4463,1.4463,1.44595,1.446,137400000.0
2009-03-20 04:15:00,1.446,1.4471,1.44585,1.4471,415200000.0
2009-03-20 04:20:00,1.4471,1.44815,1.44695,1.44735,631300000.0
2009-03-20 04:25:00,1.44735,1.44735,1.44655,1.44665,94600000.0
2009-03-20 04:30:00,1.4467,1.44725,1.4461,1.44725,434200000.0
2009-03-20 04:35:00,1.4472,1.4477,1.447,1.4476,192800000.0
2009-03-20 04:40:00,1.4476,1.44765,1.44715,1.44755,103200000.0
2009-03-20 04:45:00,1.4476,1.44835,1.44735,1.44835,79000000.0
2009-03-20 04:50:00,1.4483,1.449,1.4482,1.4486,678600000.0
2009-03-20 04:55:00,1.44865,1.44895,1.4486,1.4488,200800000.0
2009-03-20 05:00:00,1.4488,1.4489,1.448,1.448,134200000.0
2009-03-20 05:05:00,1.44855,1.44865,1.4482,1.4482,99600000.0
2009-03-20 05:10:00,1.44825,1.45055,1.44825,1.45035,443400000.0
2009-03-20 05:15:00,1.45035,1.45035,1.4497,1.45005,155000000.0
2009-03-20 05:20:00,1.45,1.45,1.4496,1.4498,126400000.0
2009-03-20 05:25:00,1.4499,1.4503,1.44945,1.4502,300900000.0
2009-03-20 05:30:00,1.4502,1.4502,1.4496,1.4498,129200000.0
2009-03-20 05:35:00,1.4498,1.4504,1.4498,1.4502,207600000.0
2009-03-20 05:40:00,1.4502,1.4506,1.4495,1.4495,167100000.0
2009-03-20 05:45:00,1.44945,1.44955,1.4492,1.4495,97800000.0
2009-03-20 05:50:00,1.44945,1.4497,1.44905,1.4494,145200000.0
2009-03-20 05:55:00,1.44935,1.44935,1.44845,1.4488,190800000.0
2009-03-20 06:00:00,1.4488,1.449,1.44815,1.44815,114400000.0
2009-03-20 06:05:00,1.4483,1.4484,1.4472,1.4477,274000000.0
2009-03-20 06:10:00,1.4477,1.4478,1.4474,1.44765,78600000.0
2009-03-20 06:15:00,1.4477,1.44795,1.44665,1.44705,245000000.0
2009-03-20 06:20:00,1.4471,1.4478,1.44699,1.4474,243800000.0
2009-03-20 06:25:00,1.4474,1.4477,1.4463,1.44635,206800000.0
2009-03-20 06:30:00,1.44635,1.44635,1.4446,1.44575,774699999.0
2009-03-20 06:35:00,1.4458,1.44635,1.4457,1.4462,204200000.0
2009-03-20 06:40:00,1.4462,1.44655,1.4461,1.44615,139200000.0
2009-03-20 06:45:00,1.4462,1.44635,1.446,1.4461,246800000.0
2009-03-20 06:50:00,1.44615,1.44715,1.4461,1.44665,241600000.0
2009-03-20 06:55:00,1.4466,1.44675,1.4461,1.4463,300700000.0
2009-03-20 07:00:00,1.44625,1.4463,1.4455,1.4458,240000000.0
2009-03-20 07:05:00,1.4458,1.4458,1.44415,1.4447,569100000.0
2009-03-20 07:10:00,1.4448,1.445,1.4446,1.445,193000000.0
2009-03-20 07:15:00,1.4449,1.44505,1.4448,1.4448,111800000.0
2009-03-20 07:20:00,1.4448,1.44525,1.4448,1.44515,619400000.0
2009-03-20 07:25:00,1.4452,1.44685,1.445,1.44625,447900000.0
2009-03-20 07:30:00,1.44625,1.4464,1.446,1.44625,421600000.0
2009-03-20 07:35:00,1.44625,1.44625,1.44595,1.44595,189200000.0
2009-03-20 07:40:00,1.44595,1.446,1.44535,1.4456,165800000.0
2009-03-20 07:45:00,1.4456,1.44585,1.4447,1.4447,216900000.0
2009-03-20 07:50:00,1.4447,1.4447,1.4435,1.44425,623700000.0
2009-03-20 07:55:00,1.44435,1.44475,1.44425,1.44455,410400000.0
2009-03-20 08:00:00,1.4446,1.44555,1.44455,1.44505,383800000.0
2009-03-20 08:05:00,1.445,1.44505,1.444,1.44415,270400000.0
2009-03-20 08:10:00,1.4441,1.44415,1.4432,1.44345,712600000.0
2009-03-20 08:15:00,1.4435,1.44465,1.44345,1.44455,494500000.0
2009-03-20 08:20:00,1.44455,1.44455,1.4434,1.44405,360999999.0
2009-03-20 08:25:00,1.4441,1.4442,1.44375,1.44405,283800000.0
2009-03-20 08:30:00,1.444,1.4445,1.44365,1.4441,441700000.0
2009-03-20 08:35:00,1.44415,1.4456,1.4441,1.4446,696800000.0
2009-03-20 08:40:00,1.4447,1.44535,1.44315,1.4441,816000000.0
2009-03-20 08:45:00,1.44415,1.4442,1.4428,1.4435,489400000.0
2009-03-20 08:50:00,1.4435,1.44485,1.4433,1.4445,448000000.0
2009-03-20 08:55:00,1.44455,1.44565,1.44435,1.44545,510600000.0
2009-03-20 09:00:00,1.4454,1.4461,1.44525,1.446,588200000.0
2009-03-20 09:05:00,1.446,1.4484,1.4459,1.44825,1049800000.0
2009-03-20 09:10:00,1.44825,1.4489,1.4478,1.44825,1208900000.0
2009-03-20 09:15:00,1.44835,1.4492,1.4479,1.44915,521400000.0
2009-03-20 09:20:00,1.4492,1.4505,1.4492,1.4498,1136900002.0
2009-03-20 09:25:00,1.4498,1.4506,1.4491,1.4504,1348800000.0
2009-03-20 09:30:00,1.4504,1.45075,1.449,1.4505,2101799998.0
2009-03-20 09:35:00,1.45055,1.4551,1.4505,1.45445,3045699997.0
2009-03-20 09:40:00,1.45455,1.45725,1.4542,1.4566,2096499996.0
2009-03-20 09:45:00,1.4566,1.4572,1.45495,1.4565,2008400000.0
2009-03-20 09:50:00,1.4566,1.4581,1.4556,1.4579,2389200000.0
2009-03-20 09:55:00,1.4579,1.4589,1.4578,1.4579,1841899999.0
2009-03-20 10:00:00,1.45795,1.45795,1.45465,1.4557,1876899999.0
2009-03-20 10:05:00,1.4557,1.4563,1.4542,1.4542,1998600000.0
2009-03-20 10:10:00,1.45405,1.45625,1.454,1.4561,2318300001.0
2009-03-20 10:15:00,1.4561,1.4569,1.45515,1.4554,1163100000.0
2009-03-20 10:20:00,1.4554,1.4577,1.45495,1.4557,1437300000.0
2009-03-20 10:25:00,1.45565,1.4574,1.45485,1.4569,1855299998.0
2009-03-20 10:30:00,1.45695,1.45745,1.4556,1.4564,1667099999.0
2009-03-20 10:35:00,1.45645,1.4573,1.456,1.4564,1816799998.0
2009-03-20 10:40:00,1.4563,1.45635,1.4536,1.4548,1928700001.0
2009-03-20 10:45:00,1.4548,1.45495,1.45375,1.4544,2165699998.0
2009-03-20 10:50:00,1.4544,1.45525,1.4543,1.45525,1720279998.0
2009-03-20 10:55:00,1.45525,1.4557,1.45465,1.45465,1927199998.0
2009-03-20 11:00:00,1.45465,1.4553,1.45415,1.4548,1880900002.0
2009-03-20 11:05:00,1.45465,1.4552,1.4543,1.4543,1232399999.0
2009-03-20 11:10:00,1.45425,1.4549,1.45395,1.4545,1345600000.0
2009-03-20 11:15:00,1.4545,1.4547,1.454,1.4547,1313699999.0
2009-03-20 11:20:00,1.4547,1.45505,1.4542,1.4542,1691199992.0
2009-03-20 11:25:00,1.4542,1.45475,1.4542,1.45455,1127399999.0
2009-03-20 11:30:00,1.45455,1.45475,1.45385,1.4544,1531899996.0
2009-03-20 11:35:00,1.45435,1.45455,1.45205,1.4523,1652099998.0
2009-03-20 11:40:00,1.45235,1.45445,1.45235,1.45425,2361399997.0
2009-03-20 11:45:00,1.45425,1.45465,1.45365,1.45435,1449900000.0
2009-03-20 11:50:00,1.45435,1.45445,1.4535,1.4538,1194400001.0
2009-03-20 11:55:00,1.45385,1.4555,1.45385,1.45495,1420400000.0
2009-03-20 12:00:00,1.45495,1.45495,1.45095,1.45175,2540700001.0
2009-03-20 12:05:00,1.45185,1.4528,1.4514,1.4515,1699200000.0
2009-03-20 12:10:00,1.4515,1.4523,1.44885,1.4492,2237600001.0
2009-03-20 12:15:00,1.44915,1.45,1.44845,1.4496,2067800000.0
2009-03-20 12:20:00,1.44955,1.45025,1.4485,1.4496,1270799999.0
2009-03-20 12:25:00,1.44965,1.4507,1.4485,1.4492,2384699999.0
2009-03-20 12:30:00,1.4492,1.44955,1.4477,1.4477,2434799998.0
2009-03-20 12:35:00,1.44765,1.44775,1.445,1.44655,3193700001.0
2009-03-20 12:40:00,1.44655,1.44675,1.4446,1.44565,2876199999.0
2009-03-20 12:45:00,1.4457,1.4457,1.4444,1.44505,2681299997.0
2009-03-20 12:50:00,1.44505,1.44525,1.44265,1.44375,3103500004.0
2009-03-20 12:55:00,1.44375,1.44635,1.44305,1.44635,1795100000.0
2009-03-20 13:00:00,1.44635,1.4468,1.4459,1.44595,2206999996.0
2009-03-20 13:05:00,1.446,1.44645,1.4447,1.44565,2002399999.0
2009-03-20 13:10:00,1.4457,1.4476,1.4457,1.44755,1715700000.0
2009-03-20 13:15:00,1.44755,1.4478,1.44555,1.44625,2690000000.0
2009-03-20 13:20:00,1.44615,1.44615,1.44475,1.44525,2146399998.0
2009-03-20 13:25:00,1.4453,1.44565,1.44425,1.44545,2191599998.0
2009-03-20 13:30:00,1.44595,1.44595,1.44395,1.44395,1728399999.0
2009-03-20 13:35:00,1.444,1.4443,1.4409,1.44095,2425400002.0
2009-03-20 13:40:00,1.44085,1.4422,1.43965,1.44205,2157300001.0
2009-03-20 13:45:00,1.44195,1.4429,1.4405,1.44195,2496399993.0
2009-03-20 13:50:00,1.44195,1.44215,1.4407,1.4407,2005400000.0
2009-03-20 13:55:00,1.44075,1.4416,1.44055,1.44115,2715599996.0
2009-03-20 14:00:00,1.4412,1.4449,1.44105,1.4445,3086499996.0
2009-03-20 14:05:00,1.4445,1.447,1.4445,1.447,1533399996.0
2009-03-20 14:10:00,1.4469,1.44695,1.44525,1.4459,2301199997.0
2009-03-20 14:15:00,1.4459,1.4471,1.44385,1.444,2854700003.0
2009-03-20 14:20:00,1.444,1.44465,1.44335,1.4438,1681699998.0
2009-03-20 14:25:00,1.44375,1.4459,1.44365,1.44575,1525099996.0
2009-03-20 14:30:00,1.4458,1.4467,1.4458,1.44625,2031736005.0
2009-03-20 14:35:00,1.44625,1.4467,1.4448,1.4453,2631400004.0
2009-03-20 14:40:00,1.4453,1.4461,1.4435,1.444,2182600008.0
2009-03-20 14:45:00,1.44395,1.444,1.443,1.44345,2781399998.0
2009-03-20 14:50:00,1.44345,1.44425,1.44345,1.44395,2513100000.0
2009-03-20 14:55:00,1.444,1.444,1.44185,1.4422,2403199999.0
2009-03-20 15:00:00,1.44225,1.44225,1.4407,1.4422,2453999997.0
2009-03-20 15:05:00,1.44235,1.44235,1.44,1.4411,1965300000.0
2009-03-20 15:10:00,1.441,1.442,1.4393,1.442,2217300002.0
2009-03-20 15:15:00,1.4421,1.4435,1.44205,1.4427,2024900000.0
2009-03-20 15:20:00,1.4427,1.44365,1.4424,1.4424,1864099999.0
2009-03-20 15:25:00,1.4424,1.44265,1.4415,1.44165,2036800000.0
2009-03-20 15:30:00,1.44165,1.44205,1.4413,1.4419,1686900000.0
2009-03-20 15:35:00,1.44185,1.44355,1.4417,1.4418,1615499998.0
2009-03-20 15:40:00,1.4418,1.44365,1.4418,1.44365,2889899998.0
2009-03-20 15:45:00,1.44365,1.44605,1.44365,1.44595,2673700000.0
2009-03-20 15:50:00,1.44605,1.44825,1.44605,1.4476,2243600000.0
2009-03-20 15:55:00,1.4476,1.44785,1.4461,1.4461,1783599999.0
2009-03-20 16:00:00,1.4462,1.448,1.4461,1.44715,2685900000.0
2009-03-20 16:05:00,1.44715,1.44775,1.4465,1.44735,2406200000.0
2009-03-20 16:10:00,1.4473,1.4512,1.44715,1.45045,2286800000.0
2009-03-20 16:15:00,1.4505,1.4513,1.4481,1.44835,1488900000.0
2009-03-20 16:20:00,1.44835,1.4497,1.44795,1.44955,920900000.0
2009-03-20 16:25:00,1.4496,1.45025,1.4495,1.45005,1698300000.0
2009-03-20 16:30:00,1.45005,1.45015,1.4462,1.4464,2284100000.0
2009-03-20 16:35:00,1.4465,1.4475,1.446,1.4473,1996900000.0
2009-03-20 16:40:00,1.4478,1.448,1.4447,1.4455,2785100004.0
2009-03-20 16:45:00,1.4456,1.4472,1.445,1.4463,1900999999.0
2009-03-20 16:50:00,1.44625,1.4465,1.44555,1.44565,1281999998.0
2009-03-20 16:55:00,1.4458,1.44615,1.4427,1.4427,2136999999.0
2009-03-20 17:00:00,1.4427,1.44465,1.44225,1.44295,2134399997.0
2009-03-20 17:05:00,1.44295,1.44405,1.4425,1.4431,2299699999.0
2009-03-20 17:10:00,1.4433,1.444,1.44225,1.44225,2216100001.0
2009-03-20 17:15:00,1.4422,1.4432,1.44215,1.44255,1696799999.0
2009-03-20 17:20:00,1.4428,1.44335,1.44095,1.441,2458600001.0
2009-03-20 17:25:00,1.441,1.4414,1.43985,1.4404,3023200000.0
2009-03-20 17:30:00,1.44045,1.4416,1.44005,1.44105,2213100000.0
2009-03-20 17:35:00,1.44115,1.44275,1.44075,1.44075,2582399999.0
2009-03-20 17:40:00,1.4408,1.4423,1.43935,1.44215,2478300000.0
2009-03-20 17:45:00,1.4422,1.4423,1.4415,1.44175,1711200001.0
2009-03-20 17:50:00,1.4418,1.4419,1.44075,1.4418,2235200001.0
2009-03-20 17:55:00,1.4418,1.44405,1.44075,1.44315,3105300002.0
2009-03-20 18:00:00,1.4432,1.4452,1.4424,1.44505,3054000002.0
2009-03-20 18:05:00,1.4451,1.4454,1.44375,1.4451,2819999997.0
2009-03-20 18:10:00,1.44515,1.44795,1.44495,1.44605,3309100001.0
2009-03-20 18:15:00,1.44605,1.4484,1.44585,1.44825,3355399994.0
2009-03-20 18:20:00,1.44825,1.44825,1.4473,1.448,3511299996.0
2009-03-20 18:25:00,1.448,1.44835,1.4473,1.4473,2711899995.0
2009-03-20 18:30:00,1.4473,1.4473,1.4463,1.44635,2138199999.0
2009-03-20 18:35:00,1.44635,1.44645,1.44465,1.44505,2443900004.0
2009-03-20 18:40:00,1.44505,1.44535,1.4441,1.44425,1605600000.0
2009-03-20 18:45:00,1.4443,1.445,1.4442,1.44445,1575799999.0
2009-03-20 18:50:00,1.44445,1.4471,1.44355,1.4466,2555300000.0
2009-03-20 18:55:00,1.4466,1.4495,1.44605,1.44865,2509399999.0
2009-03-20 19:00:00,1.44865,1.44935,1.4464,1.44655,2740800006.0
2009-03-20 19:05:00,1.4466,1.4493,1.44655,1.4489,874600001.0
2009-03-20 19:10:00,1.4489,1.44935,1.4486,1.4489,943400001.0
2009-03-20 19:15:00,1.44885,1.44885,1.44675,1.44695,1974799998.0
2009-03-20 19:20:00,1.447,1.44755,1.44695,1.4471,709600000.0
2009-03-20 19:25:00,1.4473,1.4473,1.4447,1.4448,945300000.0
2009-03-20 19:30:00,1.44475,1.4471,1.44465,1.4461,1241599999.0
2009-03-20 19:35:00,1.44605,1.44615,1.44395,1.4444,1527300004.0
2009-03-20 19:40:00,1.4444,1.44605,1.44345,1.44575,2278599992.0
2009-03-20 19:45:00,1.44595,1.44595,1.4437,1.4441,1487799995.0
2009-03-20 19:50:00,1.4441,1.44615,1.4441,1.4451,531400000.0
2009-03-20 19:55:00,1.4451,1.4472,1.4449,1.4469,994200000.0
2009-03-20 20:00:00,1.44695,1.44695,1.44525,1.4457,1000900000.0
2009-03-20 20:05:00,1.4456,1.44565,1.44225,1.44225,1002599998.0
2009-03-20 20:10:00,1.4423,1.44355,1.4422,1.44305,1081700000.0
2009-03-20 20:15:00,1.44305,1.4433,1.44275,1.4429,674799999.0
2009-03-20 20:20:00,1.4429,1.44325,1.4429,1.44305,886599999.0
2009-03-20 20:25:00,1.44295,1.4433,1.4427,1.4431,852000000.0
2009-03-20 20:30:00,1.4431,1.4434,1.44285,1.44315,695800000.0
2009-03-20 20:35:00,1.44315,1.4437,1.4429,1.4433,816699999.0
2009-03-20 20:40:00,1.4433,1.44335,1.4425,1.44265,1066800000.0
2009-03-20 20:45:00,1.4428,1.44335,1.44255,1.44295,1022799999.0
2009-03-20 20:50:00,1.4429,1.44315,1.44195,1.442,963800000.0
2009-03-20 20:55:00,1.44205,1.444,1.4418,1.44395,1114800000.0
2009-03-20 21:00:00,1.44375,1.44505,1.4436,1.44375,1857399999.0
2009-03-20 21:05:00,1.44365,1.4445,1.4435,1.4443,718000000.0
2009-03-20 21:10:00,1.4443,1.4446,1.44425,1.4444,482800000.0
2009-03-20 21:15:00,1.4444,1.4444,1.44225,1.44285,595100001.0
2009-03-20 21:20:00,1.4428,1.44285,1.4426,1.4426,427600000.0
2009-03-20 21:25:00,1.4426,1.44275,1.44215,1.44215,516300000.0
2009-03-20 21:30:00,1.44215,1.4428,1.4421,1.4427,514400000.0
2009-03-20 21:35:00,1.44265,1.443,1.44255,1.4426,328200000.0
2009-03-20 21:40:00,1.4426,1.44335,1.4425,1.4431,378999996.0
2009-03-20 21:45:00,1.4431,1.4437,1.443,1.44365,413500000.0
2009-03-20 21:50:00,1.44385,1.44445,1.44375,1.44375,284900000.0
2009-03-20 21:55:00,1.4438,1.4441,1.44375,1.4441,718000000.0
2009-03-20 22:00:00,1.44405,1.44405,1.44365,1.4437,311400000.0
2009-03-20 22:05:00,1.4436,1.44395,1.4436,1.4437,456200000.0
2009-03-20 22:10:00,1.4437,1.44405,1.4436,1.44385,805000002.0
2009-03-20 22:15:00,1.44385,1.4439,1.44345,1.4436,328200000.0
2009-03-20 22:20:00,1.4439,1.44405,1.44362,1.44365,103400000.0
2009-03-20 22:25:00,1.44365,1.44425,1.44365,1.44415,385600000.0
2009-03-20 22:30:00,1.44375,1.4445,1.4437,1.4439,589800000.0
2009-03-20 22:35:00,1.44395,1.44405,1.4436,1.44395,361200000.0
2009-03-20 22:40:00,1.44395,1.44445,1.44395,1.4443,79400000.0
2009-03-20 22:45:00,1.4444,1.44465,1.44405,1.4443,145400000.0
2009-03-20 22:50:00,1.44425,1.4457,1.44425,1.4453,395000000.0
2009-03-20 22:55:00,1.4455,1.4472,1.44495,1.4462,415800000.0
2009-03-23 00:00:00,1.4491,1.44919,1.44846,1.44846,390000000.0
2009-03-23 00:05:00,1.44851,1.44863,1.44734,1.44798,390000000.0
2009-03-23 00:10:00,1.44805,1.44827,1.44755,1.44765,390000000.0
2009-03-23 00:15:00,1.44763,1.44766,1.44703,1.4471,390000000.0
2009-03-23 00:20:00,1.44707,1.44712,1.44663,1.44674,390000000.0
2009-03-23 00:25:00,1.4467,1.4471,1.44666,1.4468,390000000.0
2009-03-23 00:30:00,1.44681,1.44714,1.44668,1.44677,390000000.0
2009-03-23 00:35:00,1.44678,1.44751,1.44676,1.44725,390000000.0
2009-03-23 00:40:00,1.44722,1.44867,1.44722,1.44818,390000000.0
2009-03-23 00:45:00,1.44817,1.44817,1.44731,1.44749,390000000.0
2009-03-23 00:50:00,1.44748,1.44798,1.44739,1.44793,390000000.0
2009-03-23 00:55:00,1.44792,1.44802,1.44749,1.44749,390000000.0
2009-03-23 01:00:00,1.44756,1.44758,1.44584,1.44675,390000000.0
2009-03-23 01:05:00,1.44676,1.44732,1.44655,1.4471,312000000.0
2009-03-23 01:10:00,1.44708,1.44717,1.4467,1.44677,390000000.0
2009-03-23 01:15:00,1.44682,1.44707,1.44647,1.44678,390000000.0
2009-03-23 01:20:00,1.44675,1.4469,1.44671,1.4468,390000000.0
2009-03-23 01:25:00,1.44677,1.44756,1.44676,1.44753,390000000.0
2009-03-23 01:30:00,1.44751,1.44786,1.44726,1.44771,390000000.0
2009-03-23 01:35:00,1.44778,1.44851,1.44765,1.44851,390000000.0
2009-03-23 01:40:00,1.44853,1.44874,1.44742,1.44874,390000000.0
2009-03-23 01:45:00,1.44875,1.44893,1.44823,1.44854,390000000.0
2009-03-23 01:50:00,1.44853,1.44984,1.44838,1.44953,390000000.0
2009-03-23 01:55:00,1.44952,1.44952,1.44839,1.44904,390000000.0
2009-03-23 02:00:00,1.44755,1.4476,1.44545,1.44675,519800000.0
2009-03-23 02:05:00,1.4468,1.4474,1.44665,1.44705,361300000.0
2009-03-23 02:10:00,1.44705,1.44705,1.4465,1.44675,118600000.0
2009-03-23 02:15:00,1.44685,1.44725,1.44645,1.44665,139000000.0
2009-03-23 02:20:00,1.44665,1.447,1.4466,1.4468,53600000.0
2009-03-23 02:25:00,1.4468,1.4476,1.4468,1.44755,142400000.0
2009-03-23 02:30:00,1.44755,1.44795,1.44715,1.4478,451600000.0
2009-03-23 02:35:00,1.44785,1.44845,1.44755,1.44845,237600000.0
2009-03-23 02:40:00,1.44845,1.4488,1.4473,1.4488,199000000.0
2009-03-23 02:45:00,1.4488,1.449,1.44805,1.44845,200400000.0
2009-03-23 02:50:00,1.44845,1.44985,1.44815,1.4495,258800000.0
2009-03-23 02:55:00,1.4495,1.44955,1.4482,1.4492,434200000.0
2009-03-23 03:00:00,1.44915,1.4501,1.44915,1.4499,591900000.0
2009-03-23 03:05:00,1.45,1.4501,1.4496,1.45,136200000.0
2009-03-23 03:10:00,1.45,1.45175,1.45,1.45155,418600000.0
2009-03-23 03:15:00,1.4516,1.45165,1.4502,1.4507,284200000.0
2009-03-23 03:20:00,1.4507,1.4519,1.4507,1.4519,233400000.0
2009-03-23 03:25:00,1.45195,1.4534,1.45185,1.45335,417000000.0
2009-03-23 03:30:00,1.45335,1.45335,1.4523,1.4527,255600000.0
2009-03-23 03:35:00,1.4528,1.4529,1.452,1.45205,199900000.0
2009-03-23 03:40:00,1.45205,1.45205,1.45095,1.45095,218000000.0
2009-03-23 03:45:00,1.45095,1.45105,1.45015,1.45035,285200000.0
2009-03-23 03:50:00,1.45045,1.45075,1.4501,1.45035,268200000.0
2009-03-23 03:55:00,1.4504,1.4504,1.4493,1.44955,569000000.0
2009-03-23 04:00:00,1.44955,1.4504,1.4493,1.4497,290400000.0
2009-03-23 04:05:00,1.44955,1.4503,1.4494,1.45,265900000.0
2009-03-23 04:10:00,1.4503,1.4511,1.44995,1.4508,362300000.0
2009-03-23 04:15:00,1.4507,1.45095,1.45045,1.45045,85600000.0
2009-03-23 04:20:00,1.45035,1.4504,1.44995,1.45035,137000000.0
2009-03-23 04:25:00,1.4504,1.4516,1.4501,1.4515,232800000.0
2009-03-23 04:30:00,1.4515,1.45255,1.451,1.45255,358600000.0
2009-03-23 04:35:00,1.4524,1.45305,1.4519,1.4519,448400000.0
2009-03-23 04:40:00,1.4519,1.4521,1.45055,1.4514,362600000.0
2009-03-23 04:45:00,1.4514,1.4515,1.4509,1.4515,216600000.0
2009-03-23 04:50:00,1.4515,1.45155,1.4501,1.4502,192400000.0
2009-03-23 04:55:00,1.45025,1.45055,1.4501,1.4501,197400000.0
2009-03-23 05:00:00,1.4501,1.4504,1.4501,1.4503,279400001.0
2009-03-23 05:05:00,1.4503,1.45065,1.4497,1.4506,333200000.0
2009-03-23 05:10:00,1.4506,1.4506,1.45,1.45035,386400000.0
2009-03-23 05:15:00,1.45015,1.45085,1.45,1.45035,327400000.0
2009-03-23 05:20:00,1.45035,1.45055,1.4501,1.45025,228400004.0
2009-03-23 05:25:00,1.45025,1.45085,1.45015,1.4508,126600000.0
2009-03-23 05:30:00,1.45085,1.45225,1.45085,1.452,656700000.0
2009-03-23 05:35:00,1.452,1.45255,1.45195,1.45255,344800000.0
2009-03-23 05:40:00,1.45255,1.45385,1.45195,1.4522,633800000.0
2009-03-23 05:45:00,1.45215,1.45295,1.4506,1.45255,782599998.0
2009-03-23 05:50:00,1.45255,1.4531,1.45215,1.45235,229800000.0
2009-03-23 05:55:00,1.45235,1.45235,1.4512,1.45125,301000000.0
2009-03-23 06:00:00,1.4512,1.45155,1.45095,1.4512,147800000.0
2009-03-23 06:05:00,1.45125,1.4513,1.4501,1.45075,276400000.0
2009-03-23 06:10:00,1.45065,1.4511,1.4504,1.4511,186400000.0
2009-03-23 06:15:00,1.45105,1.45145,1.4509,1.45135,116200000.0
2009-03-23 06:20:00,1.45145,1.45145,1.4506,1.4507,114900000.0
2009-03-23 06:25:00,1.4509,1.4514,1.4509,1.45115,93600000.0
2009-03-23 06:30:00,1.45135,1.45145,1.451,1.451,110600000.0
2009-03-23 06:35:00,1.451,1.451,1.44945,1.44955,461300000.0
2009-03-23 06:40:00,1.44945,1.4498,1.4489,1.4489,206600000.0
2009-03-23 06:45:00,1.44895,1.44975,1.44895,1.4496,299600000.0
2009-03-23 06:50:00,1.4495,1.45125,1.4495,1.45035,399200000.0
2009-03-23 06:55:00,1.45035,1.45035,1.4497,1.4499,251200000.0
2009-03-23 07:00:00,1.4501,1.45045,1.4498,1.4501,165200000.0
2009-03-23 07:05:00,1.4503,1.4504,1.45,1.4501,201400000.0
2009-03-23 07:10:00,1.4501,1.45145,1.45,1.4508,421600000.0
2009-03-23 07:15:00,1.4507,1.4515,1.4507,1.45085,291400000.0
2009-03-23 07:20:00,1.45085,1.45105,1.45065,1.45095,548700000.0
2009-03-23 07:25:00,1.4509,1.4518,1.4509,1.4516,534599999.0
2009-03-23 07:30:00,1.4516,1.4519,1.45155,1.4519,180000000.0
2009-03-23 07:35:00,1.4519,1.4519,1.45185,1.4519,54400000.0
2009-03-23 07:40:00,1.4519,1.4526,1.45185,1.4519,741200000.0
2009-03-23 07:45:00,1.4519,1.45265,1.4517,1.4526,472200000.0
2009-03-23 07:50:00,1.45235,1.4527,1.4522,1.45255,142600000.0
2009-03-23 07:55:00,1.45255,1.45255,1.4519,1.4522,384000000.0
2009-03-23 08:00:00,1.4522,1.4528,1.45195,1.45275,264600000.0
2009-03-23 08:05:00,1.45285,1.453,1.4523,1.4528,185800000.0
2009-03-23 08:10:00,1.4529,1.4543,1.45285,1.45335,1243500003.0
2009-03-23 08:15:00,1.45345,1.4572,1.45345,1.4566,779300000.0
2009-03-23 08:20:00,1.45665,1.45675,1.4551,1.4551,852200000.0
2009-03-23 08:25:00,1.455,1.4557,1.45435,1.4557,276400000.0
2009-03-23 08:30:00,1.45565,1.45735,1.4556,1.4572,564200000.0
2009-03-23 08:35:00,1.45715,1.4572,1.45455,1.45495,564700000.0
2009-03-23 08:40:00,1.45495,1.4564,1.4549,1.456,409200000.0
2009-03-23 08:45:00,1.4559,1.45715,1.45575,1.4569,444000000.0
2009-03-23 08:50:00,1.45695,1.45715,1.45605,1.45625,466400000.0
2009-03-23 08:55:00,1.45625,1.4569,1.4561,1.4565,814000000.0
2009-03-23 09:00:00,1.4565,1.45685,1.45615,1.4563,354400000.0
2009-03-23 09:05:00,1.45625,1.4569,1.4561,1.4563,469000001.0
2009-03-23 09:10:00,1.4563,1.4575,1.45615,1.4565,882800000.0
2009-03-23 09:15:00,1.4565,1.45715,1.4561,1.45625,571300000.0
2009-03-23 09:20:00,1.4562,1.4578,1.4562,1.4572,1226000001.0
2009-03-23 09:25:00,1.4572,1.4601,1.457,1.45965,1676900000.0
2009-03-23 09:30:00,1.45965,1.4618,1.45925,1.4607,2539100006.0
2009-03-23 09:35:00,1.46065,1.4612,1.46025,1.46055,1709200000.0
2009-03-23 09:40:00,1.46055,1.4611,1.4596,1.46055,1425480000.0
2009-03-23 09:45:00,1.46055,1.4608,1.4595,1.4606,1702999999.0
2009-03-23 09:50:00,1.4606,1.4624,1.46035,1.46215,2125399994.0
2009-03-23 09:55:00,1.46215,1.46265,1.4604,1.4605,1640800001.0
2009-03-23 10:00:00,1.4604,1.4613,1.45975,1.45975,1791900000.0
2009-03-23 10:05:00,1.45975,1.4599,1.45785,1.45795,2063599995.0
2009-03-23 10:10:00,1.458,1.46015,1.45795,1.4583,1625800000.0
2009-03-23 10:15:00,1.4583,1.45875,1.4569,1.45705,1692599999.0
2009-03-23 10:20:00,1.457,1.45735,1.45475,1.45505,1896599992.0
2009-03-23 10:25:00,1.45505,1.45525,1.4528,1.45465,1877299998.0
2009-03-23 10:30:00,1.4547,1.45485,1.45305,1.45305,1206300000.0
2009-03-23 10:35:00,1.45325,1.45585,1.45325,1.45575,1232400000.0
2009-03-23 10:40:00,1.4558,1.4576,1.45525,1.45715,2104900004.0
2009-03-23 10:45:00,1.4571,1.45895,1.45705,1.45785,1977800004.0
2009-03-23 10:50:00,1.4578,1.45865,1.4568,1.4577,3478699986.0
2009-03-23 10:55:00,1.45765,1.4582,1.4565,1.4575,2446500004.0
2009-03-23 11:00:00,1.45755,1.4585,1.4565,1.4578,3067900002.0
2009-03-23 11:05:00,1.4578,1.45785,1.4564,1.4574,1865700001.0
2009-03-23 11:10:00,1.4573,1.45745,1.4552,1.4552,2646800005.0
2009-03-23 11:15:00,1.4552,1.4562,1.45455,1.4554,2776699998.0
2009-03-23 11:20:00,1.4554,1.4558,1.4546,1.45505,1876299999.0
2009-03-23 11:25:00,1.45505,1.45615,1.455,1.456,1114100000.0
2009-03-23 11:30:00,1.456,1.45615,1.4535,1.4542,2031100003.0
2009-03-23 11:35:00,1.4542,1.4553,1.4539,1.45455,1792460002.0
2009-03-23 11:40:00,1.4545,1.45465,1.453,1.45335,1772600000.0
2009-03-23 11:45:00,1.45335,1.4535,1.45115,1.45175,1968700000.0
2009-03-23 11:50:00,1.4517,1.45465,1.4517,1.4546,2807500002.0
2009-03-23 11:55:00,1.45465,1.45535,1.45435,1.45435,1844800001.0
2009-03-23 12:00:00,1.4544,1.45465,1.4536,1.4539,1436200000.0
2009-03-23 12:05:00,1.4539,1.4546,1.4538,1.4543,1489199999.0
2009-03-23 12:10:00,1.4545,1.456,1.45395,1.4559,1768899998.0
2009-03-23 12:15:00,1.4558,1.4568,1.4557,1.4565,2455500012.0
2009-03-23 12:20:00,1.4565,1.4569,1.45625,1.4567,1094000000.0
2009-03-23 12:25:00,1.45675,1.46,1.45625,1.4596,2620299990.0
2009-03-23 12:30:00,1.45965,1.45965,1.4585,1.4585,2398300005.0
2009-03-23 12:35:00,1.45855,1.459,1.45775,1.45795,1742699998.0
2009-03-23 12:40:00,1.4578,1.4591,1.4578,1.45865,1540599997.0
2009-03-23 12:45:00,1.45865,1.4592,1.45865,1.4589,1325599999.0
2009-03-23 12:50:00,1.4589,1.4599,1.4584,1.4596,2349200002.0
2009-03-23 12:55:00,1.4596,1.46005,1.45915,1.45945,1653700000.0
2009-03-23 13:00:00,1.45945,1.45945,1.45855,1.45875,2382199999.0
2009-03-23 13:05:00,1.45875,1.45935,1.4585,1.45865,1926800004.0
2009-03-23 13:10:00,1.45865,1.45885,1.4582,1.4587,1446200001.0
2009-03-23 13:15:00,1.4587,1.4641,1.4585,1.4641,3115600000.0
2009-03-23 13:20:00,1.4641,1.46485,1.4627,1.4627,2885900001.0
2009-03-23 13:25:00,1.46275,1.4632,1.46225,1.4623,1841700003.0
2009-03-23 13:30:00,1.46225,1.4623,1.4611,1.4613,1843700000.0
2009-03-23 13:35:00,1.4613,1.4624,1.461,1.46235,1634500003.0
2009-03-23 13:40:00,1.46235,1.4626,1.46165,1.4622,784000000.0
2009-03-23 13:45:00,1.46195,1.4622,1.46175,1.46175,1280500000.0
2009-03-23 13:50:00,1.46175,1.4628,1.46095,1.4612,2926100003.0
2009-03-23 13:55:00,1.4612,1.4619,1.4611,1.46155,2062400003.0
2009-03-23 14:00:00,1.4615,1.46235,1.4609,1.4618,3150600004.0
2009-03-23 14:05:00,1.4617,1.46175,1.4609,1.4614,2455400000.0
2009-03-23 14:10:00,1.4614,1.4615,1.45895,1.45975,2580000002.0
2009-03-23 14:15:00,1.45975,1.4606,1.45785,1.4581,3179699996.0
2009-03-23 14:20:00,1.4584,1.4584,1.45515,1.45625,3007700001.0
2009-03-23 14:25:00,1.45625,1.45735,1.455,1.4555,2317900003.0
2009-03-23 14:30:00,1.45555,1.4574,1.4553,1.4562,2483200005.0
2009-03-23 14:35:00,1.4562,1.4572,1.4559,1.4571,1314199999.0
2009-03-23 14:40:00,1.45705,1.45705,1.45605,1.4569,2009400005.0
2009-03-23 14:45:00,1.4568,1.45795,1.4567,1.45765,1897800000.0
2009-03-23 14:50:00,1.45765,1.45785,1.45655,1.45755,2326000003.0
2009-03-23 14:55:00,1.45755,1.461,1.4574,1.45955,2972199997.0
2009-03-23 15:00:00,1.45955,1.46275,1.4595,1.4616,2114200000.0
2009-03-23 15:05:00,1.4616,1.46165,1.4582,1.4583,2145700000.0
2009-03-23 15:10:00,1.45855,1.4593,1.45745,1.4584,3377800003.0
2009-03-23 15:15:00,1.4583,1.46,1.4583,1.45885,2861300006.0
2009-03-23 15:20:00,1.45895,1.45905,1.4558,1.4571,2369900001.0
2009-03-23 15:25:00,1.45705,1.4573,1.45475,1.45475,1939500000.0
2009-03-23 15:30:00,1.4547,1.4562,1.4547,1.4558,2893899999.0
2009-03-23 15:35:00,1.45605,1.45695,1.45565,1.4566,2038200001.0
2009-03-23 15:40:00,1.4566,1.4573,1.45595,1.4564,2771300005.0
2009-03-23 15:45:00,1.4565,1.45715,1.4544,1.45445,3094200001.0
2009-03-23 15:50:00,1.4545,1.4554,1.45075,1.4512,2895800000.0
2009-03-23 15:55:00,1.4512,1.45175,1.4497,1.45,2355399999.0
2009-03-23 16:00:00,1.44995,1.4528,1.44995,1.4528,2771000000.0
2009-03-23 16:05:00,1.4528,1.45435,1.4523,1.4537,3248299988.0
2009-03-23 16:10:00,1.4538,1.4542,1.4525,1.4527,2961199993.0
2009-03-23 16:15:00,1.4528,1.45555,1.4527,1.45435,1825100001.0
2009-03-23 16:20:00,1.4543,1.45455,1.45225,1.4524,2445500002.0
2009-03-23 16:25:00,1.45235,1.45265,1.45025,1.4508,2786500000.0
2009-03-23 16:30:00,1.4501,1.45095,1.44915,1.4509,2821699999.0
2009-03-23 16:35:00,1.45095,1.45165,1.4505,1.45145,2585499999.0
2009-03-23 16:40:00,1.4515,1.45155,1.4489,1.4491,3031799999.0
2009-03-23 16:45:00,1.4491,1.44915,1.4476,1.44775,3863700004.0
2009-03-23 16:50:00,1.44775,1.4479,1.44515,1.44595,3619700000.0
2009-03-23 16:55:00,1.44595,1.4481,1.44595,1.44675,2664400001.0
2009-03-23 17:00:00,1.44675,1.4475,1.44505,1.447,3441200004.0
2009-03-23 17:05:00,1.4467,1.44695,1.4458,1.4468,2856767500.0
2009-03-23 17:10:00,1.44685,1.44685,1.44545,1.4463,2920099999.0
2009-03-23 17:15:00,1.4464,1.447,1.4453,1.4468,3433199997.0
2009-03-23 17:20:00,1.4467,1.44775,1.4464,1.4472,2373600000.0
2009-03-23 17:25:00,1.4472,1.4474,1.4462,1.4474,1736500001.0
2009-03-23 17:30:00,1.4473,1.44865,1.44715,1.4486,1338200000.0
2009-03-23 17:35:00,1.4487,1.4492,1.44845,1.4488,1413800000.0
2009-03-23 17:40:00,1.44885,1.449,1.4482,1.4485,1939800008.0
2009-03-23 17:45:00,1.44845,1.44915,1.4478,1.4483,2278400001.0
2009-03-23 17:50:00,1.4482,1.44875,1.447,1.44855,3244700001.0
2009-03-23 17:55:00,1.44855,1.44985,1.448,1.4495,2345100001.0
2009-03-23 18:00:00,1.44955,1.44965,1.447,1.4472,2553099999.0
2009-03-23 18:05:00,1.4472,1.4478,1.4471,1.44735,1507300001.0
2009-03-23 18:10:00,1.44745,1.4482,1.44735,1.4482,1526300001.0
2009-03-23 18:15:00,1.4482,1.44855,1.448,1.4483,1408600000.0
2009-03-23 18:20:00,1.4483,1.4483,1.44625,1.447,1427000001.0
2009-03-23 18:25:00,1.44705,1.44835,1.44675,1.44745,1358300001.0
2009-03-23 18:30:00,1.4474,1.44885,1.4474,1.44875,1121900000.0
2009-03-23 18:35:00,1.44875,1.44885,1.4477,1.44785,1947900001.0
2009-03-23 18:40:00,1.44785,1.4482,1.44745,1.44775,1151600000.0
2009-03-23 18:45:00,1.4477,1.44785,1.4457,1.44725,1549500001.0
2009-03-23 18:50:00,1.44725,1.44875,1.44715,1.4483,1056900000.0
2009-03-23 18:55:00,1.4483,1.4493,1.4477,1.448,1218100001.0
2009-03-23 19:00:00,1.44795,1.4488,1.44785,1.44825,680600000.0
2009-03-23 19:05:00,1.4483,1.45155,1.4483,1.4515,1764200000.0
2009-03-23 19:10:00,1.4515,1.45225,1.45125,1.452,1510230003.0
2009-03-23 19:15:00,1.452,1.45215,1.4515,1.4517,644199999.0
2009-03-23 19:20:00,1.4519,1.45585,1.4519,1.45585,1906200000.0
2009-03-23 19:25:00,1.45585,1.456,1.45345,1.454,939600000.0
2009-03-23 19:30:00,1.454,1.4543,1.4524,1.45245,809700000.0
2009-03-23 19:35:00,1.45245,1.4529,1.45205,1.45225,586000001.0
2009-03-23 19:40:00,1.45225,1.45325,1.4522,1.4532,440900000.0
2009-03-23 19:45:00,1.4531,1.4541,1.45265,1.454,467600000.0
2009-03-23 19:50:00,1.454,1.45455,1.4524,1.4524,954000000.0
2009-03-23 19:55:00,1.45235,1.45255,1.45205,1.4521,974300000.0
2009-03-23 20:00:00,1.452,1.4541,1.45175,1.454,1312199999.0
2009-03-23 20:05:00,1.454,1.45435,1.4531,1.45365,547600000.0
2009-03-23 20:10:00,1.45365,1.45395,1.453,1.45385,789400000.0
2009-03-23 20:15:00,1.45385,1.4541,1.45315,1.4537,631800000.0
2009-03-23 20:20:00,1.4537,1.4545,1.45365,1.4541,399500000.0
2009-03-23 20:25:00,1.4541,1.4549,1.454,1.4547,502400000.0
2009-03-23 20:30:00,1.45475,1.45495,1.4543,1.4543,458000000.0
2009-03-23 20:35:00,1.4543,1.4546,1.4543,1.4544,387600000.0
2009-03-23 20:40:00,1.4544,1.4544,1.45395,1.45405,319200000.0
2009-03-23 20:45:00,1.45405,1.4548,1.45405,1.45455,459200000.0
2009-03-23 20:50:00,1.4547,1.4555,1.45445,1.4555,629000000.0
2009-03-23 20:55:00,1.4554,1.4556,1.4549,1.4553,596000000.0
2009-03-23 21:00:00,1.45485,1.4556,1.45465,1.45475,662500000.0
2009-03-23 21:05:00,1.45475,1.4552,1.4545,1.45485,545200000.0
2009-03-23 21:10:00,1.4551,1.4558,1.4549,1.4556,963200000.0
2009-03-23 21:15:00,1.4556,1.457,1.4556,1.4569,1570600002.0
2009-03-23 21:20:00,1.4569,1.4574,1.45645,1.4573,603300000.0
2009-03-23 21:25:00,1.4573,1.4577,1.4567,1.45765,457000000.0
2009-03-23 21:30:00,1.45765,1.4577,1.4572,1.45755,325200000.0
2009-03-23 21:35:00,1.4576,1.4581,1.4574,1.458,246700000.0
2009-03-23 21:40:00,1.458,1.4582,1.4573,1.45785,788000000.0
2009-03-23 21:45:00,1.45785,1.4584,1.45775,1.4582,850700000.0
2009-03-23 21:50:00,1.4582,1.4585,1.4572,1.4582,717000000.0
2009-03-23 21:55:00,1.45805,1.4586,1.45765,1.458,636300000.0
2009-03-23 22:00:00,1.458,1.4581,1.4573,1.4574,312200000.0
2009-03-23 22:05:00,1.4574,1.4577,1.45695,1.45735,522000001.0
2009-03-23 22:10:00,1.4573,1.4575,1.45705,1.4571,160500000.0
2009-03-23 22:15:00,1.457,1.45735,1.45685,1.45735,288799999.0
2009-03-23 22:20:00,1.4573,1.4573,1.4566,1.45665,213200000.0
2009-03-23 22:25:00,1.4566,1.4568,1.45655,1.45675,192000000.0
2009-03-23 22:30:00,1.457,1.4573,1.4567,1.4572,312600000.0
2009-03-23 22:35:00,1.4572,1.4573,1.457,1.4572,232400000.0
2009-03-23 22:40:00,1.4572,1.4572,1.4565,1.4567,260600000.0
2009-03-23 22:45:00,1.4568,1.4569,1.45645,1.45665,147800000.0
2009-03-23 22:50:00,1.45675,1.45695,1.4567,1.4569,188400000.0
2009-03-23 22:55:00,1.45685,1.457,1.4564,1.457,230400000.0
2009-03-23 23:00:00,1.4571,1.4571,1.45655,1.4568,102000000.0
2009-03-23 23:05:00,1.45665,1.4574,1.45665,1.4571,75200000.0
2009-03-23 23:10:00,1.4571,1.45755,1.4571,1.45739,235200000.0
2009-03-23 23:15:00,1.4576,1.45775,1.45705,1.4572,109400000.0
2009-03-23 23:20:00,1.45725,1.4575,1.45689,1.4571,113400000.0
2009-03-23 23:25:00,1.4571,1.45721,1.45677,1.4572,275000000.0
2009-03-23 23:30:00,1.4572,1.4576,1.4552,1.4569,229700000.0
2009-03-23 23:35:00,1.4569,1.4572,1.4566,1.4567,78000000.0
2009-03-23 23:40:00,1.45675,1.4568,1.4552,1.45525,607099999.0
2009-03-23 23:45:00,1.45515,1.456,1.4548,1.45544,189800000.0
2009-03-23 23:50:00,1.45545,1.456,1.4551,1.45575,273600000.0
2009-03-23 23:55:00,1.456,1.456,1.45515,1.4553,90200000.0
2009-03-24 00:00:00,1.4552,1.4557,1.4552,1.4556,41600000.0
2009-03-24 00:05:00,1.45555,1.45555,1.45515,1.45515,78600000.0
2009-03-24 00:10:00,1.45525,1.45555,1.45515,1.45525,83200000.0
2009-03-24 00:15:00,1.45505,1.4554,1.45488,1.45525,366400000.0
2009-03-24 00:20:00,1.45515,1.45665,1.45515,1.4555,287100000.0
2009-03-24 00:25:00,1.45545,1.45555,1.45514,1.45545,354000000.0
2009-03-24 00:30:00,1.45555,1.4557,1.4553,1.45565,73000000.0
2009-03-24 00:35:00,1.45565,1.4557,1.45535,1.45545,106800000.0
2009-03-24 00:40:00,1.45545,1.45555,1.45545,1.45545,96200000.0
2009-03-24 00:45:00,1.45545,1.45555,1.4551,1.45535,87400000.0
2009-03-24 00:50:00,1.45535,1.4554,1.45505,1.45535,72000000.0
2009-03-24 00:55:00,1.45535,1.4557,1.45525,1.45545,113100000.0
2009-03-24 01:00:00,1.4556,1.45575,1.45555,1.45555,104400000.0
2009-03-24 01:05:00,1.45555,1.4575,1.45555,1.45715,162400000.0
2009-03-24 01:10:00,1.45725,1.4575,1.4567,1.45695,36200000.0
2009-03-24 01:15:00,1.4569,1.457,1.4567,1.457,43400000.0
2009-03-24 01:20:00,1.45695,1.45735,1.45685,1.45725,90200000.0
2009-03-24 01:25:00,1.45725,1.45855,1.45725,1.4576,345800000.0
2009-03-24 01:30:00,1.4575,1.4578,1.45675,1.45725,94800000.0
2009-03-24 01:35:00,1.45735,1.4578,1.4572,1.4572,113000000.0
2009-03-24 01:40:00,1.4572,1.45735,1.4563,1.45685,175400000.0
2009-03-24 01:45:00,1.4567,1.4576,1.4567,1.45755,129600000.0
2009-03-24 01:50:00,1.45755,1.45765,1.4555,1.4557,404400000.0
2009-03-24 01:55:00,1.45555,1.45665,1.4554,1.4566,140200000.0
2009-03-24 02:00:00,1.4565,1.4565,1.45515,1.45595,207600000.0
2009-03-24 02:05:00,1.456,1.4565,1.456,1.4565,80600000.0
2009-03-24 02:10:00,1.45655,1.4571,1.456,1.4571,144800001.0
2009-03-24 02:15:00,1.45715,1.4597,1.45705,1.45935,607600000.0
2009-03-24 02:20:00,1.45935,1.46165,1.45925,1.46165,1100000000.0
2009-03-24 02:25:00,1.4618,1.4618,1.4606,1.46135,1011900000.0
2009-03-24 02:30:00,1.46145,1.4643,1.46145,1.46285,1209400000.0
2009-03-24 02:35:00,1.46275,1.4643,1.46225,1.4641,477500000.0
2009-03-24 02:40:00,1.4641,1.4645,1.46255,1.4645,335800000.0
2009-03-24 02:45:00,1.4645,1.4677,1.46415,1.4675,952200001.0
2009-03-24 02:50:00,1.4674,1.46875,1.46715,1.46755,934600000.0
2009-03-24 02:55:00,1.46755,1.46795,1.4667,1.46755,1062800002.0
2009-03-24 03:00:00,1.4675,1.4684,1.46745,1.4679,607200000.0
2009-03-24 03:05:00,1.468,1.468,1.46665,1.46725,497399999.0
2009-03-24 03:10:00,1.46725,1.4681,1.4671,1.46745,1024400000.0
2009-03-24 03:15:00,1.4675,1.46815,1.46725,1.4679,580699999.0
2009-03-24 03:20:00,1.4681,1.4682,1.46635,1.46655,912200000.0
2009-03-24 03:25:00,1.46655,1.46675,1.46535,1.4658,1157099997.0
2009-03-24 03:30:00,1.4659,1.4662,1.46545,1.4655,523500000.0
2009-03-24 03:35:00,1.46565,1.4659,1.4651,1.46545,963400000.0
2009-03-24 03:40:00,1.4655,1.4663,1.4654,1.46595,807000000.0
2009-03-24 03:45:00,1.466,1.46615,1.4657,1.46585,227600000.0
2009-03-24 03:50:00,1.46595,1.4665,1.46575,1.4663,397600000.0
2009-03-24 03:55:00,1.4663,1.46725,1.4659,1.46725,670399999.0
2009-03-24 04:00:00,1.4675,1.4679,1.4674,1.46775,823400002.0
2009-03-24 04:05:00,1.4678,1.4682,1.4673,1.4673,458100000.0
2009-03-24 04:10:00,1.46735,1.46775,1.46715,1.4677,146000000.0
2009-03-24 04:15:00,1.4677,1.469,1.46755,1.46895,301200000.0
2009-03-24 04:20:00,1.46895,1.4692,1.4688,1.4691,269600000.0
2009-03-24 04:25:00,1.4691,1.4692,1.46825,1.46845,656000000.0
2009-03-24 04:30:00,1.46845,1.4685,1.46705,1.4673,730700000.0
2009-03-24 04:35:00,1.46735,1.46795,1.46735,1.4676,316200000.0
2009-03-24 04:40:00,1.4676,1.4682,1.46755,1.46775,430300000.0
2009-03-24 04:45:00,1.46775,1.46795,1.4676,1.4678,448000001.0
2009-03-24 04:50:00,1.46785,1.468,1.4678,1.46795,101800000.0
2009-03-24 04:55:00,1.46795,1.4684,1.46765,1.46765,314400001.0
2009-03-24 05:00:00,1.46765,1.4679,1.4674,1.4675,138600000.0
2009-03-24 05:05:00,1.4675,1.4684,1.4671,1.46835,378800000.0
2009-03-24 05:10:00,1.46835,1.46885,1.4681,1.46845,195200000.0
2009-03-24 05:15:00,1.4684,1.46875,1.46817,1.46865,249800000.0
2009-03-24 05:20:00,1.46865,1.46865,1.46785,1.46785,131800000.0
2009-03-24 05:25:00,1.4679,1.46815,1.4679,1.4681,24800000.0
2009-03-24 05:30:00,1.468,1.46845,1.46785,1.4681,291800001.0
2009-03-24 05:35:00,1.4681,1.4686,1.46785,1.4683,625800002.0
2009-03-24 05:40:00,1.4683,1.4684,1.4679,1.4679,500400004.0
2009-03-24 05:45:00,1.468,1.468,1.467,1.4671,1246400001.0
2009-03-24 05:50:00,1.4671,1.46725,1.4661,1.4664,759800000.0
2009-03-24 05:55:00,1.46645,1.46665,1.4662,1.4663,705200000.0
2009-03-24 06:00:00,1.46625,1.467,1.46615,1.467,610400000.0
2009-03-24 06:05:00,1.467,1.4695,1.467,1.4693,696000000.0
2009-03-24 06:10:00,1.4693,1.46955,1.4686,1.4686,317000001.0
2009-03-24 06:15:00,1.4687,1.4688,1.4678,1.4684,488000001.0
2009-03-24 06:20:00,1.4684,1.4688,1.4684,1.46855,224200000.0
2009-03-24 06:25:00,1.46845,1.4689,1.46815,1.4686,317200000.0
2009-03-24 06:30:00,1.4686,1.4686,1.4681,1.4681,130600000.0
2009-03-24 06:35:00,1.4681,1.46855,1.4676,1.4683,248000000.0
2009-03-24 06:40:00,1.4683,1.4692,1.46815,1.46855,739200000.0
2009-03-24 06:45:00,1.46855,1.46875,1.46745,1.4682,530800000.0
2009-03-24 06:50:00,1.4682,1.46825,1.46725,1.46745,254200000.0
2009-03-24 06:55:00,1.46745,1.4679,1.467,1.46735,419800000.0
2009-03-24 07:00:00,1.4673,1.4678,1.4671,1.4678,341200000.0
2009-03-24 07:05:00,1.46785,1.4682,1.4677,1.46805,117600000.0
2009-03-24 07:10:00,1.46805,1.46845,1.4677,1.46845,370700000.0
2009-03-24 07:15:00,1.46845,1.46855,1.468,1.468,205600000.0
2009-03-24 07:20:00,1.4681,1.46845,1.46785,1.4684,234000000.0
2009-03-24 07:25:00,1.46845,1.4689,1.46835,1.46865,142100000.0
2009-03-24 07:30:00,1.46865,1.4694,1.4682,1.4694,376800000.0
2009-03-24 07:35:00,1.4694,1.4696,1.4691,1.4693,679800000.0
2009-03-24 07:40:00,1.46945,1.4719,1.46925,1.47135,871500000.0
2009-03-24 07:45:00,1.47135,1.47135,1.47,1.4703,642100000.0
2009-03-24 07:50:00,1.4703,1.4725,1.47025,1.47195,969900000.0
2009-03-24 07:55:00,1.4719,1.4728,1.4708,1.471,725800000.0
2009-03-24 08:00:00,1.471,1.4719,1.471,1.4718,838500000.0
2009-03-24 08:05:00,1.4718,1.47225,1.471,1.47115,482000000.0
2009-03-24 08:10:00,1.47115,1.4714,1.47065,1.47115,422600000.0
2009-03-24 08:15:00,1.4712,1.4718,1.4711,1.47115,488300000.0
2009-03-24 08:20:00,1.47105,1.47115,1.4702,1.47075,947400000.0
2009-03-24 08:25:00,1.47075,1.47125,1.4706,1.4711,534600000.0
2009-03-24 08:30:00,1.47125,1.47355,1.47125,1.4728,851000000.0
2009-03-24 08:35:00,1.4728,1.4731,1.47115,1.47145,488200000.0
2009-03-24 08:40:00,1.4715,1.4716,1.4683,1.469,1015500000.0
2009-03-24 08:45:00,1.46895,1.46905,1.4677,1.46865,666700000.0
2009-03-24 08:50:00,1.46875,1.46885,1.46575,1.46615,933300000.0
2009-03-24 08:55:00,1.46615,1.4669,1.4647,1.4655,1013100000.0
2009-03-24 09:00:00,1.46555,1.4673,1.4655,1.46725,860200000.0
2009-03-24 09:05:00,1.4672,1.4672,1.4652,1.4656,807500000.0
2009-03-24 09:10:00,1.46555,1.46635,1.46525,1.466,990300000.0
2009-03-24 09:15:00,1.466,1.46705,1.4651,1.46525,1066000000.0
2009-03-24 09:20:00,1.46525,1.46725,1.46525,1.46675,1240900000.0
2009-03-24 09:25:00,1.46665,1.4668,1.4622,1.463,1372400000.0
2009-03-24 09:30:00,1.463,1.46535,1.463,1.46525,1699400000.0
2009-03-24 09:35:00,1.46545,1.46775,1.46525,1.4676,2026200000.0
2009-03-24 09:40:00,1.4676,1.4676,1.46395,1.4646,2128800001.0
2009-03-24 09:45:00,1.4646,1.4668,1.46345,1.4666,2264900002.0
2009-03-24 09:50:00,1.46655,1.46715,1.46455,1.4647,1630500000.0
2009-03-24 09:55:00,1.4647,1.46525,1.46355,1.46435,2119500000.0
2009-03-24 10:00:00,1.4643,1.4656,1.46425,1.46555,2132500009.0
2009-03-24 10:05:00,1.46555,1.46565,1.4636,1.464,2096000006.0
2009-03-24 10:10:00,1.464,1.46445,1.46265,1.46365,2122799996.0
2009-03-24 10:15:00,1.46365,1.4638,1.4621,1.4636,2053000003.0
2009-03-24 10:20:00,1.4636,1.46445,1.46335,1.4638,1911900000.0
2009-03-24 10:25:00,1.46375,1.4671,1.4637,1.4669,2042400002.0
2009-03-24 10:30:00,1.46695,1.4673,1.465,1.4664,2322000001.0
2009-03-24 10:35:00,1.46645,1.4674,1.4659,1.46705,1450400000.0
2009-03-24 10:40:00,1.4671,1.4693,1.4668,1.4687,2187999999.0
2009-03-24 10:45:00,1.46855,1.4686,1.4665,1.4666,1470500000.0
2009-03-24 10:50:00,1.46665,1.46755,1.4665,1.4673,2151999999.0
2009-03-24 10:55:00,1.46725,1.46765,1.46635,1.46765,1747199998.0
2009-03-24 11:00:00,1.46765,1.46855,1.46745,1.46785,2369599997.0
2009-03-24 11:05:00,1.46785,1.4691,1.46775,1.46865,1493800000.0
2009-03-24 11:10:00,1.46865,1.4713,1.46865,1.47015,2973099999.0
2009-03-24 11:15:00,1.47015,1.4717,1.47005,1.4717,1905600000.0
2009-03-24 11:20:00,1.47175,1.47185,1.4703,1.47155,1813399999.0
2009-03-24 11:25:00,1.47165,1.473,1.4703,1.4703,2444900000.0
2009-03-24 11:30:00,1.47045,1.4779,1.4703,1.4764,2667089999.0
2009-03-24 11:35:00,1.4763,1.47675,1.47415,1.47425,2599199999.0
2009-03-24 11:40:00,1.4742,1.47565,1.4741,1.4748,1715300000.0
2009-03-24 11:45:00,1.47465,1.47495,1.47375,1.4745,2072200000.0
2009-03-24 11:50:00,1.4745,1.4747,1.47365,1.474,2034499999.0
2009-03-24 11:55:00,1.474,1.47445,1.47325,1.47345,1845400003.0
2009-03-24 12:00:00,1.4735,1.4736,1.47095,1.473,2664810000.0
2009-03-24 12:05:00,1.4729,1.473,1.47085,1.4721,2875399998.0
2009-03-24 12:10:00,1.472,1.47245,1.4714,1.47195,2594100004.0
2009-03-24 12:15:00,1.47195,1.4721,1.47005,1.47045,2305399997.0
2009-03-24 12:20:00,1.47035,1.47035,1.4665,1.4684,3701900002.0
2009-03-24 12:25:00,1.4684,1.46845,1.4665,1.4671,2148100002.0
2009-03-24 12:30:00,1.4671,1.46715,1.4651,1.4656,2686099995.0
2009-03-24 12:35:00,1.4656,1.46655,1.4641,1.46635,2718200000.0
2009-03-24 12:40:00,1.46635,1.4667,1.46565,1.46635,1685000000.0
2009-03-24 12:45:00,1.46635,1.4677,1.4662,1.46695,2008199999.0
2009-03-24 12:50:00,1.46685,1.4687,1.46685,1.4678,2500999998.0
2009-03-24 12:55:00,1.4678,1.4682,1.4669,1.4675,1422400000.0
2009-03-24 13:00:00,1.4675,1.4689,1.4674,1.4688,1599000000.0
2009-03-24 13:05:00,1.46885,1.4713,1.46885,1.47045,2220000000.0
2009-03-24 13:10:00,1.47045,1.47115,1.4702,1.47115,2746099999.0
2009-03-24 13:15:00,1.47115,1.47465,1.4702,1.47435,2684799998.0
2009-03-24 13:20:00,1.4745,1.4747,1.4729,1.4744,2468900001.0
2009-03-24 13:25:00,1.4744,1.4749,1.473,1.47425,2977820001.0
2009-03-24 13:30:00,1.47425,1.4747,1.47365,1.47375,1931700000.0
2009-03-24 13:35:00,1.4737,1.4742,1.473,1.47395,1833399999.0
2009-03-24 13:40:00,1.474,1.4748,1.47285,1.4729,2486900001.0
2009-03-24 13:45:00,1.4729,1.4741,1.47215,1.4722,2066400000.0
2009-03-24 13:50:00,1.47225,1.4731,1.4715,1.4726,2324899999.0
2009-03-24 13:55:00,1.4726,1.4731,1.4723,1.4728,1476400001.0
2009-03-24 14:00:00,1.47295,1.4742,1.4728,1.47385,2011999999.0
2009-03-24 14:05:00,1.47385,1.47425,1.47355,1.47385,746800000.0
2009-03-24 14:10:00,1.47385,1.47425,1.47375,1.474,648300000.0
2009-03-24 14:15:00,1.47395,1.47435,1.47395,1.4742,1357400001.0
2009-03-24 14:20:00,1.47425,1.47545,1.47325,1.47355,2516999999.0
2009-03-24 14:25:00,1.47355,1.474,1.47205,1.4725,1965000003.0
2009-03-24 14:30:00,1.47265,1.4732,1.47215,1.47305,2060899997.0
2009-03-24 14:35:00,1.47305,1.47385,1.47215,1.47215,2344499999.0
2009-03-24 14:40:00,1.47215,1.4727,1.47005,1.4703,2636499999.0
2009-03-24 14:45:00,1.47035,1.47045,1.46665,1.4667,1882899999.0
2009-03-24 14:50:00,1.46675,1.4696,1.46645,1.46955,2849800002.0
2009-03-24 14:55:00,1.46955,1.4698,1.4684,1.4685,1812400000.0
2009-03-24 15:00:00,1.4685,1.4698,1.46845,1.4691,1734199999.0
2009-03-24 15:05:00,1.4691,1.4702,1.46815,1.46835,1722099997.0
2009-03-24 15:10:00,1.46835,1.4685,1.46665,1.46745,2540000001.0
2009-03-24 15:15:00,1.46735,1.468,1.46465,1.46495,2655100001.0
2009-03-24 15:20:00,1.46495,1.468,1.4649,1.4675,2654200001.0
2009-03-24 15:25:00,1.4675,1.46765,1.46615,1.4676,1946900000.0
2009-03-24 15:30:00,1.46755,1.4676,1.46675,1.46715,1908099998.0
2009-03-24 15:35:00,1.46715,1.46715,1.4651,1.46585,2045700000.0
2009-03-24 15:40:00,1.46585,1.4666,1.465,1.46625,2523099998.0
2009-03-24 15:45:00,1.4662,1.4675,1.4652,1.46715,2445000000.0
2009-03-24 15:50:00,1.46715,1.46825,1.46715,1.4677,1761800000.0
2009-03-24 15:55:00,1.4677,1.4678,1.4652,1.4658,2007300001.0
2009-03-24 16:00:00,1.46575,1.4692,1.4657,1.4681,2106499999.0
2009-03-24 16:05:00,1.4681,1.46935,1.46745,1.4688,1889599999.0
2009-03-24 16:10:00,1.469,1.4693,1.4674,1.4674,2420999999.0
2009-03-24 16:15:00,1.4674,1.46875,1.4674,1.4679,1213300001.0
2009-03-24 16:20:00,1.4679,1.4682,1.46685,1.46765,1253700000.0
2009-03-24 16:25:00,1.4677,1.46855,1.4674,1.46765,1427100000.0
2009-03-24 16:30:00,1.46765,1.4677,1.4666,1.4669,1356399997.0
2009-03-24 16:35:00,1.4669,1.4679,1.4664,1.4677,1571600000.0
2009-03-24 16:40:00,1.4677,1.46935,1.46745,1.4682,2059700007.0
2009-03-24 16:45:00,1.4681,1.4689,1.4676,1.4689,2974700003.0
2009-03-24 16:50:00,1.4689,1.4697,1.4673,1.4675,3538600010.0
2009-03-24 16:55:00,1.4675,1.4678,1.4665,1.46755,3629200003.0
2009-03-24 17:00:00,1.46755,1.4677,1.4661,1.46625,3434350001.0
2009-03-24 17:05:00,1.46625,1.4673,1.46605,1.467,2229700001.0
2009-03-24 17:10:00,1.467,1.46785,1.46605,1.4665,3168800004.0
2009-03-24 17:15:00,1.4665,1.4675,1.46635,1.4672,2220799997.0
2009-03-24 17:20:00,1.4672,1.4686,1.46715,1.4684,3114100001.0
2009-03-24 17:25:00,1.4684,1.46845,1.4675,1.4684,2562799996.0
2009-03-24 17:30:00,1.4684,1.4691,1.4675,1.46775,3106678000.0
2009-03-24 17:35:00,1.4679,1.46845,1.46755,1.46835,2840725992.0
2009-03-24 17:40:00,1.46835,1.473,1.46805,1.4728,3308999997.0
2009-03-24 17:45:00,1.473,1.4736,1.47225,1.47295,2325499998.0
2009-03-24 17:50:00,1.47295,1.473,1.4715,1.4724,2109900000.0
2009-03-24 17:55:00,1.47225,1.4729,1.47165,1.4726,2223999999.0
2009-03-24 18:00:00,1.4727,1.47305,1.47215,1.47225,2374199999.0
2009-03-24 18:05:00,1.4723,1.47315,1.4719,1.4727,1793910000.0
2009-03-24 18:10:00,1.4727,1.4749,1.4726,1.4738,2604000003.0
2009-03-24 18:15:00,1.4739,1.4755,1.4733,1.47445,2350900000.0
2009-03-24 18:20:00,1.4742,1.47665,1.4733,1.47615,2556100001.0
2009-03-24 18:25:00,1.4761,1.4764,1.4741,1.4752,1455400000.0
2009-03-24 18:30:00,1.4752,1.47625,1.4736,1.4739,1271100000.0
2009-03-24 18:35:00,1.47395,1.4742,1.47265,1.47265,1071400000.0
2009-03-24 18:40:00,1.47265,1.4734,1.47235,1.4728,1416599999.0
2009-03-24 18:45:00,1.4728,1.4734,1.4724,1.4734,1412000000.0
2009-03-24 18:50:00,1.47335,1.4762,1.47335,1.47555,1462499999.0
2009-03-24 18:55:00,1.47555,1.47715,1.4754,1.477,1728399997.0
2009-03-24 19:00:00,1.477,1.4774,1.47575,1.4767,1686299999.0
2009-03-24 19:05:00,1.4767,1.4774,1.4763,1.477,1162600001.0
2009-03-24 19:10:00,1.477,1.4772,1.4761,1.47635,1164100000.0
2009-03-24 19:15:00,1.47635,1.47685,1.4758,1.47625,991600000.0
2009-03-24 19:20:00,1.4763,1.4766,1.4757,1.4759,1105600000.0
2009-03-24 19:25:00,1.4759,1.47625,1.4725,1.4725,1818800000.0
2009-03-24 19:30:00,1.4724,1.4734,1.4712,1.47205,2087899999.0
2009-03-24 19:35:00,1.47205,1.47255,1.4712,1.4724,1302400000.0
2009-03-24 19:40:00,1.47225,1.4728,1.4705,1.4723,1477956000.0
2009-03-24 19:45:00,1.47225,1.4736,1.47225,1.4728,857500000.0
2009-03-24 19:50:00,1.4728,1.4737,1.4726,1.47285,1216800001.0
2009-03-24 19:55:00,1.47285,1.4734,1.47155,1.4717,1805800000.0
2009-03-24 20:00:00,1.4717,1.47315,1.4703,1.4708,1729800000.0
2009-03-24 20:05:00,1.4707,1.4723,1.47055,1.47215,1422099999.0
2009-03-24 20:10:00,1.47215,1.4729,1.47125,1.4717,862000000.0
2009-03-24 20:15:00,1.4717,1.4722,1.4706,1.4712,1043200000.0
2009-03-24 20:20:00,1.4712,1.47215,1.47105,1.4719,796200000.0
2009-03-24 20:25:00,1.4719,1.47235,1.4687,1.4691,1348300000.0
2009-03-24 20:30:00,1.4691,1.4722,1.46895,1.47035,1676700001.0
2009-03-24 20:35:00,1.4704,1.47195,1.47035,1.47145,1075400000.0
2009-03-24 20:40:00,1.4714,1.47275,1.47115,1.47255,1015000000.0
2009-03-24 20:45:00,1.47265,1.47355,1.4717,1.4717,1201200000.0
2009-03-24 20:50:00,1.4717,1.4725,1.4714,1.47155,936100000.0
2009-03-24 20:55:00,1.4716,1.4721,1.4713,1.4721,765800000.0
2009-03-24 21:00:00,1.4722,1.47275,1.4714,1.4716,922900000.0
2009-03-24 21:05:00,1.4716,1.4719,1.47125,1.47165,810400000.0
2009-03-24 21:10:00,1.47165,1.47165,1.47045,1.4706,1404400000.0
2009-03-24 21:15:00,1.4706,1.47175,1.4697,1.47145,1162200001.0
2009-03-24 21:20:00,1.4714,1.4721,1.4713,1.47175,1409400000.0
2009-03-24 21:25:00,1.47175,1.4718,1.47115,1.4713,1332200000.0
2009-03-24 21:30:00,1.4712,1.47145,1.4667,1.46805,1747799999.0
2009-03-24 21:35:00,1.46805,1.46915,1.4667,1.46805,1064800000.0
2009-03-24 21:40:00,1.468,1.46805,1.46655,1.46665,963800000.0
2009-03-24 21:45:00,1.46665,1.46765,1.46605,1.4672,835300000.0
2009-03-24 21:50:00,1.4672,1.4682,1.4663,1.46665,1075000000.0
2009-03-24 21:55:00,1.4667,1.4679,1.46555,1.4658,752299999.0
2009-03-24 22:00:00,1.4659,1.46655,1.46575,1.46625,432400001.0
2009-03-24 22:05:00,1.4664,1.46655,1.4662,1.4663,230000000.0
2009-03-24 22:10:00,1.46635,1.4666,1.4663,1.4664,228000000.0
2009-03-24 22:15:00,1.4666,1.468,1.4664,1.4672,488400000.0
2009-03-24 22:20:00,1.46715,1.4672,1.46675,1.467,321800000.0
2009-03-24 22:25:00,1.467,1.4672,1.46655,1.4668,387200000.0
2009-03-24 22:30:00,1.4667,1.4674,1.46655,1.46725,167200000.0
2009-03-24 22:35:00,1.4672,1.4681,1.46705,1.4681,139000000.0
2009-03-24 22:40:00,1.46805,1.4683,1.4676,1.46795,282400000.0
2009-03-24 22:45:00,1.4679,1.4687,1.4679,1.46855,229000000.0
2009-03-24 22:50:00,1.4685,1.4688,1.4682,1.4684,90000000.0
2009-03-24 22:55:00,1.4683,1.4684,1.46785,1.46805,113800000.0
2009-03-24 23:00:00,1.46805,1.4681,1.46785,1.46785,22600000.0
2009-03-24 23:05:00,1.46785,1.46825,1.46785,1.4682,52200000.0
2009-03-24 23:10:00,1.46805,1.4684,1.46775,1.46815,175200000.0
2009-03-24 23:15:00,1.46815,1.46815,1.4675,1.46775,121400000.0
2009-03-24 23:20:00,1.46765,1.4679,1.46765,1.4679,93600000.0
2009-03-24 23:25:00,1.46785,1.4679,1.46775,1.4678,50800000.0
2009-03-24 23:30:00,1.46766,1.4678,1.46749,1.4678,494400000.0
2009-03-24 23:35:00,1.46785,1.4681,1.46775,1.4681,118800000.0
2009-03-24 23:40:00,1.4681,1.46955,1.46805,1.4692,138500000.0
2009-03-24 23:45:00,1.4694,1.46955,1.46895,1.46955,92400000.0
2009-03-24 23:50:00,1.4696,1.4698,1.4696,1.46965,31600000.0
2009-03-24 23:55:00,1.46965,1.46965,1.4693,1.4695,37800000.0
2009-03-25 00:00:00,1.4694,1.4695,1.46915,1.46915,36000000.0
2009-03-25 00:05:00,1.469,1.4691,1.4682,1.46835,144200000.0
2009-03-25 00:10:00,1.46835,1.4685,1.4682,1.46835,28600000.0
2009-03-25 00:15:00,1.4685,1.46935,1.46795,1.4689,159700000.0
2009-03-25 00:20:00,1.46865,1.4689,1.46855,1.4688,44400000.0
2009-03-25 00:25:00,1.4687,1.46925,1.4687,1.46925,55600000.0
2009-03-25 00:30:00,1.46925,1.4696,1.46905,1.46935,140000000.0
2009-03-25 00:35:00,1.46945,1.47,1.4692,1.46985,236500000.0
2009-03-25 00:40:00,1.46935,1.47135,1.46915,1.47035,491300000.0
2009-03-25 00:45:00,1.47035,1.4711,1.4702,1.471,94800000.0
2009-03-25 00:50:00,1.471,1.472,1.471,1.4717,109300000.0
2009-03-25 00:55:00,1.47165,1.4718,1.4715,1.4716,50000000.0
2009-03-25 01:00:00,1.47165,1.4719,1.47128,1.47175,278000000.0
2009-03-25 01:05:00,1.47175,1.4719,1.4704,1.47045,90000000.0
2009-03-25 01:10:00,1.4704,1.47055,1.4704,1.4704,48800000.0
2009-03-25 01:15:00,1.47045,1.47125,1.47045,1.4706,64000000.0
2009-03-25 01:20:00,1.4706,1.47065,1.4703,1.4703,26000000.0
2009-03-25 01:25:00,1.4702,1.47045,1.46935,1.4699,376200000.0
2009-03-25 01:30:00,1.4699,1.4701,1.46973,1.4701,266800000.0
2009-03-25 01:35:00,1.47005,1.47075,1.4693,1.4693,298600000.0
2009-03-25 01:40:00,1.4695,1.4696,1.4688,1.46895,251200000.0
2009-03-25 01:45:00,1.4689,1.46925,1.46865,1.4692,120800000.0
2009-03-25 01:50:00,1.4692,1.46935,1.46902,1.4693,286900000.0
2009-03-25 01:55:00,1.4693,1.47015,1.46895,1.4701,256100000.0
2009-03-25 02:00:00,1.4701,1.4707,1.4698,1.4701,284800000.0
2009-03-25 02:05:00,1.47015,1.4706,1.47,1.47045,71800000.0
2009-03-25 02:10:00,1.4705,1.4712,1.47045,1.471,97600000.0
2009-03-25 02:15:00,1.4711,1.47155,1.47045,1.4707,273200000.0
2009-03-25 02:20:00,1.47065,1.4714,1.4706,1.4712,197000000.0
2009-03-25 02:25:00,1.47125,1.4716,1.4709,1.4712,292000000.0
2009-03-25 02:30:00,1.47115,1.4712,1.47035,1.47055,390800000.0
2009-03-25 02:35:00,1.4705,1.47075,1.46975,1.46975,353100000.0
2009-03-25 02:40:00,1.46975,1.4702,1.46875,1.4701,392400000.0
2009-03-25 02:45:00,1.47015,1.47035,1.46985,1.46995,138600000.0
2009-03-25 02:50:00,1.47,1.47,1.4682,1.4688,724600000.0
2009-03-25 02:55:00,1.469,1.4693,1.4672,1.4675,876800000.0
2009-03-25 03:00:00,1.4675,1.46755,1.4657,1.46695,972300001.0
2009-03-25 03:05:00,1.4669,1.46735,1.4665,1.46665,508400000.0
2009-03-25 03:10:00,1.46665,1.4667,1.46505,1.46525,576800000.0
2009-03-25 03:15:00,1.46525,1.4654,1.46435,1.46445,399500000.0
2009-03-25 03:20:00,1.46445,1.4657,1.4643,1.465,660700000.0
2009-03-25 03:25:00,1.46495,1.465,1.4636,1.4636,273200001.0
2009-03-25 03:30:00,1.46375,1.4649,1.4637,1.4649,175200000.0
2009-03-25 03:35:00,1.46485,1.4659,1.46485,1.4651,390800000.0
2009-03-25 03:40:00,1.46505,1.46635,1.4649,1.46625,310800000.0
2009-03-25 03:45:00,1.46625,1.4677,1.4661,1.4667,549300000.0
2009-03-25 03:50:00,1.4666,1.46715,1.46585,1.46595,397800000.0
2009-03-25 03:55:00,1.4659,1.4662,1.46495,1.4651,528800000.0
2009-03-25 04:00:00,1.46495,1.4657,1.4643,1.4655,251800000.0
2009-03-25 04:05:00,1.46555,1.466,1.46505,1.46525,154600000.0
2009-03-25 04:10:00,1.4652,1.46525,1.4651,1.4652,78600000.0
2009-03-25 04:15:00,1.46525,1.46525,1.46455,1.46495,189000000.0
2009-03-25 04:20:00,1.46485,1.46525,1.4648,1.46515,168600000.0
2009-03-25 04:25:00,1.46505,1.46585,1.46472,1.46565,138800000.0
2009-03-25 04:30:00,1.4656,1.46565,1.4653,1.46565,280800000.0
2009-03-25 04:35:00,1.46575,1.46665,1.4657,1.46645,289400000.0
2009-03-25 04:40:00,1.4664,1.46685,1.46635,1.46675,226200000.0
2009-03-25 04:45:00,1.46675,1.4672,1.46645,1.46675,497900000.0
2009-03-25 04:50:00,1.4669,1.4674,1.46635,1.46725,216200000.0
2009-03-25 04:55:00,1.46725,1.4674,1.46645,1.46665,152000000.0
2009-03-25 05:00:00,1.4667,1.46725,1.4664,1.4672,67800000.0
2009-03-25 05:05:00,1.46725,1.46765,1.46725,1.4676,118600000.0
2009-03-25 05:10:00,1.46765,1.4681,1.46755,1.46775,246600000.0
2009-03-25 05:15:00,1.4677,1.46805,1.46765,1.46795,115800000.0
2009-03-25 05:20:00,1.46795,1.46795,1.4672,1.4672,220200000.0
2009-03-25 05:25:00,1.4673,1.4673,1.46675,1.4669,288200000.0
2009-03-25 05:30:00,1.46685,1.4674,1.46685,1.4671,76800000.0
2009-03-25 05:35:00,1.4671,1.46765,1.4671,1.4674,205200000.0
2009-03-25 05:40:00,1.4674,1.4681,1.46735,1.4681,163800000.0
2009-03-25 05:45:00,1.46815,1.4683,1.4681,1.4681,182800000.0
2009-03-25 05:50:00,1.4681,1.46835,1.46805,1.46805,186000000.0
2009-03-25 05:55:00,1.46805,1.4686,1.46805,1.4684,108800000.0
2009-03-25 06:00:00,1.46835,1.46905,1.46835,1.46855,412000000.0
2009-03-25 06:05:00,1.46855,1.4691,1.4684,1.4688,325600000.0
2009-03-25 06:10:00,1.46885,1.46925,1.4688,1.4692,235600000.0
2009-03-25 06:15:00,1.4692,1.4692,1.4688,1.46895,69600000.0
2009-03-25 06:20:00,1.4689,1.4693,1.4689,1.4691,89600000.0
2009-03-25 06:25:00,1.46885,1.46885,1.4677,1.46795,327600000.0
2009-03-25 06:30:00,1.46805,1.46845,1.46805,1.4681,173000000.0
2009-03-25 06:35:00,1.4682,1.4684,1.468,1.4683,291600000.0
2009-03-25 06:40:00,1.4683,1.4684,1.46755,1.46755,488400000.0
2009-03-25 06:45:00,1.46755,1.46755,1.46705,1.46725,283400000.0
2009-03-25 06:50:00,1.4675,1.468,1.4675,1.46785,129800000.0
2009-03-25 06:55:00,1.4679,1.468,1.46765,1.46785,147000000.0
2009-03-25 07:00:00,1.46785,1.4683,1.4677,1.46825,242400000.0
2009-03-25 07:05:00,1.46799,1.4681,1.46765,1.4679,292400000.0
2009-03-25 07:10:00,1.4679,1.46845,1.46785,1.46805,114400000.0
2009-03-25 07:15:00,1.4679,1.46805,1.46774,1.46805,296800000.0
2009-03-25 07:20:00,1.4679,1.4681,1.4678,1.46785,260000000.0
2009-03-25 07:25:00,1.4678,1.4679,1.46625,1.46685,780800000.0
2009-03-25 07:30:00,1.46685,1.46685,1.4652,1.46595,481500000.0
2009-03-25 07:35:00,1.46595,1.4665,1.46575,1.4662,114000000.0
2009-03-25 07:40:00,1.46615,1.46615,1.465,1.46595,444200000.0
2009-03-25 07:45:00,1.46605,1.4672,1.46565,1.4665,246700000.0
2009-03-25 07:50:00,1.4665,1.4676,1.4665,1.4669,470100000.0
2009-03-25 07:55:00,1.46685,1.46825,1.46685,1.4682,165500000.0
2009-03-25 08:00:00,1.46825,1.4684,1.4666,1.46675,303200000.0
2009-03-25 08:05:00,1.4668,1.4672,1.46645,1.46665,159600000.0
2009-03-25 08:10:00,1.46675,1.4671,1.4665,1.4666,131000000.0
2009-03-25 08:15:00,1.4666,1.46765,1.46655,1.4674,194800000.0
2009-03-25 08:20:00,1.46745,1.4675,1.4671,1.4672,90000000.0
2009-03-25 08:25:00,1.46715,1.4678,1.46715,1.46775,178600000.0
2009-03-25 08:30:00,1.4678,1.46805,1.4675,1.46765,103800000.0
2009-03-25 08:35:00,1.46775,1.4681,1.4677,1.468,119400000.0
2009-03-25 08:40:00,1.4681,1.4681,1.4678,1.46795,84600000.0
2009-03-25 08:45:00,1.4679,1.4691,1.4678,1.4682,713699999.0
2009-03-25 08:50:00,1.4682,1.4688,1.46745,1.46835,713000000.0
2009-03-25 08:55:00,1.46825,1.4683,1.46685,1.46685,643100000.0
2009-03-25 09:00:00,1.46685,1.4677,1.4665,1.4673,290800000.0
2009-03-25 09:05:00,1.46735,1.4682,1.4671,1.46745,491700000.0
2009-03-25 09:10:00,1.4674,1.4677,1.46675,1.4669,600000000.0
2009-03-25 09:15:00,1.46695,1.46695,1.4641,1.46455,1096400001.0
2009-03-25 09:20:00,1.46445,1.46495,1.46285,1.46385,1320700001.0
2009-03-25 09:25:00,1.46385,1.4642,1.46235,1.46325,904400000.0
2009-03-25 09:30:00,1.46325,1.465,1.4627,1.46415,1674399999.0
2009-03-25 09:35:00,1.46415,1.4644,1.46345,1.46345,1059700000.0
2009-03-25 09:40:00,1.46345,1.4655,1.4633,1.46535,1388000000.0
2009-03-25 09:45:00,1.46535,1.4654,1.4646,1.4651,1180800000.0
2009-03-25 09:50:00,1.4651,1.4656,1.46415,1.46435,806800000.0
2009-03-25 09:55:00,1.46435,1.46445,1.46275,1.4636,1480900000.0
2009-03-25 10:00:00,1.46355,1.4637,1.46015,1.461,1579359919.0
2009-03-25 10:05:00,1.461,1.46225,1.46065,1.4618,1985100001.0
2009-03-25 10:10:00,1.46185,1.46225,1.46165,1.4617,1223000000.0
2009-03-25 10:15:00,1.46175,1.4618,1.4606,1.46175,1514199999.0
2009-03-25 10:20:00,1.46175,1.4651,1.46175,1.46425,2243500000.0
2009-03-25 10:25:00,1.46425,1.46445,1.462,1.46245,2491069997.0
2009-03-25 10:30:00,1.46245,1.4625,1.46105,1.46195,1960599999.0
2009-03-25 10:35:00,1.46205,1.4634,1.46145,1.46295,1726999998.0
2009-03-25 10:40:00,1.4628,1.464,1.4623,1.46335,1101000000.0
2009-03-25 10:45:00,1.46335,1.4642,1.46255,1.4634,1587000000.0
2009-03-25 10:50:00,1.46345,1.46375,1.4621,1.4632,1197500000.0
2009-03-25 10:55:00,1.4632,1.4637,1.46195,1.4621,1898600002.0
2009-03-25 11:00:00,1.4623,1.46295,1.4578,1.461,2763251000.0
2009-03-25 11:05:00,1.46095,1.46205,1.45965,1.46095,2696710001.0
2009-03-25 11:10:00,1.461,1.4611,1.4597,1.4599,1762600001.0
2009-03-25 11:15:00,1.45995,1.4603,1.4586,1.4603,1920400000.0
2009-03-25 11:20:00,1.4602,1.4617,1.45935,1.4606,1976900001.0
2009-03-25 11:25:00,1.4606,1.4613,1.4597,1.46085,2039500001.0
2009-03-25 11:30:00,1.4608,1.4609,1.4595,1.45995,1672400000.0
2009-03-25 11:35:00,1.45995,1.46,1.45865,1.4596,2089199999.0
2009-03-25 11:40:00,1.4596,1.46075,1.4589,1.46055,1963499999.0
2009-03-25 11:45:00,1.46055,1.4617,1.46015,1.4616,1693600001.0
2009-03-25 11:50:00,1.4616,1.4619,1.46115,1.4617,1377499999.0
2009-03-25 11:55:00,1.4617,1.46245,1.46035,1.4607,1860300003.0
2009-03-25 12:00:00,1.4608,1.46135,1.46015,1.4607,1717600001.0
2009-03-25 12:05:00,1.4607,1.46245,1.46065,1.46225,1875400000.0
2009-03-25 12:10:00,1.4623,1.46255,1.4612,1.4615,2044200004.0
2009-03-25 12:15:00,1.4615,1.46185,1.4596,1.4605,1817500001.0
2009-03-25 12:20:00,1.4605,1.46085,1.4596,1.4601,1400399999.0
2009-03-25 12:25:00,1.4601,1.46125,1.46005,1.46115,999099997.0
2009-03-25 12:30:00,1.46115,1.4634,1.46115,1.4628,1730300003.0
2009-03-25 12:35:00,1.4628,1.466,1.4627,1.4652,2286099994.0
2009-03-25 12:40:00,1.4654,1.4666,1.4644,1.46585,2496600001.0
2009-03-25 12:45:00,1.46595,1.46595,1.4624,1.4627,2652700139.0
2009-03-25 12:50:00,1.4628,1.46425,1.46135,1.46135,2336799998.0
2009-03-25 12:55:00,1.4614,1.4614,1.4588,1.45915,3025999996.0
2009-03-25 13:00:00,1.45915,1.4604,1.45695,1.45765,3274999999.0
2009-03-25 13:05:00,1.4576,1.45785,1.4562,1.4574,2842991542.0
2009-03-25 13:10:00,1.4574,1.4577,1.45655,1.45705,1920399998.0
2009-03-25 13:15:00,1.45705,1.45725,1.4557,1.45685,2807600010.0
2009-03-25 13:20:00,1.45685,1.4573,1.45475,1.45505,2711400003.0
2009-03-25 13:25:00,1.4551,1.45625,1.4549,1.456,2923699989.0
2009-03-25 13:30:00,1.45605,1.45875,1.45595,1.4583,2142800001.0
2009-03-25 13:35:00,1.45825,1.459,1.4578,1.45845,995600000.0
2009-03-25 13:40:00,1.45845,1.45875,1.45725,1.45825,1184300000.0
2009-03-25 13:45:00,1.4582,1.4583,1.4576,1.4578,1109000000.0
2009-03-25 13:50:00,1.4578,1.4578,1.45625,1.4571,1545999998.0
2009-03-25 13:55:00,1.4571,1.4589,1.4562,1.45685,2299999999.0
2009-03-25 14:00:00,1.4569,1.45735,1.4563,1.45685,2740499997.0
2009-03-25 14:05:00,1.4569,1.4569,1.4552,1.4559,2702699996.0
2009-03-25 14:10:00,1.4559,1.4561,1.45435,1.455,1737099994.0
2009-03-25 14:15:00,1.45495,1.45665,1.4548,1.4566,3127100007.0
2009-03-25 14:20:00,1.4566,1.4566,1.45595,1.45605,1472300001.0
2009-03-25 14:25:00,1.45605,1.4573,1.4559,1.4569,845300000.0
2009-03-25 14:30:00,1.4569,1.4582,1.4569,1.45775,2174940001.0
2009-03-25 14:35:00,1.45775,1.459,1.4571,1.45755,1688800000.0
2009-03-25 14:40:00,1.45735,1.4587,1.45725,1.4577,1463440001.0
2009-03-25 14:45:00,1.4577,1.45845,1.457,1.45835,2269800004.0
2009-03-25 14:50:00,1.4584,1.4608,1.4579,1.45935,1905916001.0
2009-03-25 14:55:00,1.45935,1.4597,1.45905,1.4592,1421800000.0
2009-03-25 15:00:00,1.4592,1.46005,1.4591,1.45965,1466100000.0
2009-03-25 15:05:00,1.45965,1.4599,1.45905,1.45965,1116300000.0
2009-03-25 15:10:00,1.45965,1.4604,1.45945,1.45985,2479699994.0
2009-03-25 15:15:00,1.45985,1.46015,1.45885,1.4595,2307999997.0
2009-03-25 15:20:00,1.4595,1.4601,1.45755,1.4578,3315089999.0
2009-03-25 15:25:00,1.4578,1.4588,1.4571,1.4585,2284299995.0
2009-03-25 15:30:00,1.4585,1.45925,1.4573,1.4573,1820600002.0
2009-03-25 15:35:00,1.4575,1.4583,1.45695,1.4575,2328300001.0
2009-03-25 15:40:00,1.4577,1.45905,1.45735,1.4586,2070000000.0
2009-03-25 15:45:00,1.4585,1.4589,1.45745,1.4581,2438500001.0
2009-03-25 15:50:00,1.45805,1.4585,1.4574,1.45755,1932100001.0
2009-03-25 15:55:00,1.45755,1.46945,1.45665,1.46915,2078599998.0
2009-03-25 16:00:00,1.4693,1.47335,1.46755,1.4694,1850280000.0
2009-03-25 16:05:00,1.46985,1.4701,1.4651,1.4655,1390920000.0
2009-03-25 16:10:00,1.4654,1.4671,1.45975,1.46105,1854700000.0
2009-03-25 16:15:00,1.4612,1.4647,1.45835,1.4634,1727500000.0
2009-03-25 16:20:00,1.46345,1.4641,1.46135,1.4636,2139200000.0
2009-03-25 16:25:00,1.4635,1.4638,1.4618,1.4629,3155849998.0
2009-03-25 16:30:00,1.4629,1.4658,1.4629,1.4645,2019000001.0
2009-03-25 16:35:00,1.4646,1.4667,1.4642,1.46425,2086899999.0
2009-03-25 16:40:00,1.46425,1.4648,1.46185,1.46265,1512300000.0
2009-03-25 16:45:00,1.46265,1.4654,1.4623,1.4651,1680700002.0
2009-03-25 16:50:00,1.4652,1.4657,1.463,1.465,1429800000.0
2009-03-25 16:55:00,1.465,1.4658,1.4617,1.4618,1556100000.0
2009-03-25 17:00:00,1.4618,1.4631,1.4616,1.4627,1469699998.0
2009-03-25 17:05:00,1.4627,1.46395,1.46225,1.4624,1819900000.0
2009-03-25 17:10:00,1.4624,1.4624,1.4602,1.4605,1920700000.0
2009-03-25 17:15:00,1.46045,1.46195,1.46045,1.46145,1287000000.0
2009-03-25 17:20:00,1.46145,1.4622,1.46115,1.4622,1349900000.0
2009-03-25 17:25:00,1.4622,1.46235,1.4615,1.46175,1590600000.0
2009-03-25 17:30:00,1.46175,1.46175,1.46005,1.46085,2901299997.0
2009-03-25 17:35:00,1.46085,1.4616,1.45995,1.4602,2937999999.0
2009-03-25 17:40:00,1.4602,1.4603,1.4592,1.45955,2146599999.0
2009-03-25 17:45:00,1.4595,1.4604,1.45945,1.45995,2613600000.0
2009-03-25 17:50:00,1.45995,1.45995,1.4588,1.4588,2187899999.0
2009-03-25 17:55:00,1.4588,1.4592,1.4576,1.45855,2478400001.0
2009-03-25 18:00:00,1.45855,1.459,1.458,1.4583,1869700003.0
2009-03-25 18:05:00,1.4584,1.45855,1.4573,1.4581,1705300001.0
2009-03-25 18:10:00,1.4581,1.4587,1.4579,1.45845,1799800001.0
2009-03-25 18:15:00,1.45845,1.45855,1.4562,1.45655,2412800001.0
2009-03-25 18:20:00,1.45655,1.4582,1.45555,1.45695,2805000001.0
2009-03-25 18:25:00,1.4569,1.4583,1.4567,1.45765,2161299999.0
2009-03-25 18:30:00,1.45765,1.45885,1.4576,1.4585,1929800001.0
2009-03-25 18:35:00,1.45885,1.459,1.4566,1.45675,2337200001.0
2009-03-25 18:40:00,1.4569,1.45885,1.4569,1.4579,1583500002.0
2009-03-25 18:45:00,1.45785,1.458,1.45685,1.457,1549200000.0
2009-03-25 18:50:00,1.4568,1.4574,1.45325,1.45425,2039205999.0
2009-03-25 18:55:00,1.4542,1.4549,1.45385,1.4543,972600000.0
2009-03-25 19:00:00,1.45425,1.4544,1.45155,1.45205,1807106000.0
2009-03-25 19:05:00,1.45215,1.4553,1.452,1.45375,1911799999.0
2009-03-25 19:10:00,1.4537,1.45435,1.4534,1.45365,1383800000.0
2009-03-25 19:15:00,1.4539,1.45695,1.45345,1.4564,1972800000.0
2009-03-25 19:20:00,1.45645,1.45735,1.45535,1.45565,1749220000.0
2009-03-25 19:25:00,1.45565,1.4561,1.45425,1.45455,1682500000.0
2009-03-25 19:30:00,1.45455,1.4552,1.4541,1.4546,1855400000.0
2009-03-25 19:35:00,1.4546,1.4554,1.45355,1.45435,1618400001.0
2009-03-25 19:40:00,1.45435,1.4546,1.45145,1.4521,1225050000.0
2009-03-25 19:45:00,1.4521,1.4537,1.452,1.45345,807900000.0
2009-03-25 19:50:00,1.4535,1.4539,1.45215,1.45225,1053000000.0
2009-03-25 19:55:00,1.45225,1.4531,1.4522,1.4523,1253200000.0
2009-03-25 20:00:00,1.45225,1.4544,1.4517,1.4532,1531800000.0
2009-03-25 20:05:00,1.4531,1.4531,1.4515,1.45155,1243500000.0
2009-03-25 20:10:00,1.45155,1.45305,1.4515,1.4518,1584000000.0
2009-03-25 20:15:00,1.45185,1.4533,1.4517,1.45305,1940300999.0
2009-03-25 20:20:00,1.45305,1.45305,1.4519,1.45205,1554800000.0
2009-03-25 20:25:00,1.45185,1.4523,1.45155,1.45215,1111000000.0
2009-03-25 20:30:00,1.45225,1.45485,1.4522,1.4537,990600000.0
2009-03-25 20:35:00,1.4537,1.4544,1.4519,1.45395,1144500000.0
2009-03-25 20:40:00,1.4539,1.45455,1.4533,1.45395,859600000.0
2009-03-25 20:45:00,1.454,1.45405,1.4519,1.4535,948300000.0
2009-03-25 20:50:00,1.4535,1.4537,1.4524,1.4537,779000000.0
2009-03-25 20:55:00,1.4536,1.4536,1.45255,1.45255,748400000.0
2009-03-25 21:00:00,1.45255,1.45305,1.45205,1.45295,655600000.0
2009-03-25 21:05:00,1.45295,1.453,1.4527,1.453,979600000.0
2009-03-25 21:10:00,1.453,1.4532,1.45205,1.45215,912200000.0
2009-03-25 21:15:00,1.4521,1.4528,1.4519,1.4527,989000000.0
2009-03-25 21:20:00,1.4527,1.4533,1.45255,1.4531,792200000.0
2009-03-25 21:25:00,1.45315,1.4543,1.45305,1.45425,1008800000.0
2009-03-25 21:30:00,1.45425,1.45425,1.4535,1.4536,640600001.0
2009-03-25 21:35:00,1.4536,1.45435,1.4536,1.4542,709400000.0
2009-03-25 21:40:00,1.4542,1.45445,1.45375,1.4544,453500000.0
2009-03-25 21:45:00,1.4544,1.45455,1.45375,1.45375,569800000.0
2009-03-25 21:50:00,1.45375,1.45405,1.45365,1.4539,544200000.0
2009-03-25 21:55:00,1.454,1.4553,1.454,1.4551,745300000.0
2009-03-25 22:00:00,1.45515,1.45585,1.45515,1.45585,344400000.0
2009-03-25 22:05:00,1.45585,1.4559,1.45555,1.45555,399800000.0
2009-03-25 22:10:00,1.45555,1.45605,1.45555,1.4556,280999999.0
2009-03-25 22:15:00,1.45575,1.4559,1.45555,1.45575,224000000.0
2009-03-25 22:20:00,1.4557,1.45575,1.45545,1.45565,200600000.0
2009-03-25 22:25:00,1.45565,1.45565,1.45525,1.45525,176400000.0
2009-03-25 22:30:00,1.4553,1.4553,1.45425,1.4547,409000000.0
2009-03-25 22:35:00,1.4547,1.4551,1.4544,1.4551,581900000.0
2009-03-25 22:40:00,1.4552,1.4555,1.45465,1.45525,675300000.0
2009-03-25 22:45:00,1.45525,1.4555,1.45495,1.4553,513200000.0
2009-03-25 22:50:00,1.4553,1.4553,1.45465,1.4551,362000000.0
2009-03-25 22:55:00,1.4551,1.4553,1.45475,1.45505,204000000.0
2009-03-25 23:00:00,1.45505,1.4554,1.45465,1.45465,42600000.0
2009-03-25 23:05:00,1.45465,1.4556,1.45465,1.4556,116800000.0
2009-03-25 23:10:00,1.45555,1.45555,1.45405,1.45415,129200000.0
2009-03-25 23:15:00,1.454,1.45434,1.45345,1.45427,157400000.0
2009-03-25 23:20:00,1.4543,1.45485,1.4538,1.45485,68400000.0
2009-03-25 23:25:00,1.4545,1.45505,1.45435,1.45478,268200000.0
2009-03-25 23:30:00,1.45497,1.4559,1.45435,1.45555,293300000.0
2009-03-25 23:35:00,1.45555,1.45555,1.45472,1.45472,109400000.0
2009-03-25 23:40:00,1.4552,1.4552,1.4546,1.45463,51200000.0
2009-03-25 23:45:00,1.45515,1.45525,1.4541,1.45525,136200000.0
2009-03-25 23:50:00,1.45483,1.45525,1.4522,1.4551,318300001.0
2009-03-25 23:55:00,1.4546,1.45525,1.45455,1.45465,325600000.0
2009-03-26 00:00:00,1.45465,1.455,1.4544,1.4545,348999998.0
2009-03-26 00:05:00,1.45455,1.455,1.45455,1.455,30200000.0
2009-03-26 00:10:00,1.4548,1.45511,1.45454,1.45505,123600000.0
2009-03-26 00:15:00,1.45475,1.45545,1.45432,1.45525,90800000.0
2009-03-26 00:20:00,1.4552,1.45535,1.4546,1.45485,112200000.0
2009-03-26 00:25:00,1.45485,1.45505,1.45445,1.4547,363399999.0
2009-03-26 00:30:00,1.4546,1.4552,1.4537,1.45455,270100000.0
2009-03-26 00:35:00,1.4545,1.45505,1.4545,1.45505,78200000.0
2009-03-26 00:40:00,1.45495,1.4551,1.45465,1.45495,99200000.0
2009-03-26 00:45:00,1.455,1.45505,1.45445,1.45455,81000000.0
2009-03-26 00:50:00,1.4546,1.45465,1.4543,1.4543,57200000.0
2009-03-26 00:55:00,1.4543,1.4547,1.4543,1.45455,59400000.0
2009-03-26 01:00:00,1.45445,1.45495,1.45415,1.45475,112400000.0
2009-03-26 01:05:00,1.4548,1.4554,1.45465,1.45525,191800000.0
2009-03-26 01:10:00,1.45525,1.45575,1.45497,1.4557,429400000.0
2009-03-26 01:15:00,1.4557,1.4557,1.4556,1.4557,86000000.0
2009-03-26 01:20:00,1.45565,1.45595,1.45565,1.45595,119800000.0
2009-03-26 01:25:00,1.45595,1.45625,1.45595,1.45625,139800000.0
2009-03-26 01:30:00,1.4563,1.4575,1.4563,1.45705,749000000.0
2009-03-26 01:35:00,1.457,1.45745,1.457,1.4571,239000000.0
2009-03-26 01:40:00,1.457,1.457,1.45645,1.45665,51000000.0
2009-03-26 01:45:00,1.4566,1.45715,1.4563,1.4563,197400000.0
2009-03-26 01:50:00,1.4563,1.4563,1.456,1.456,373600000.0
2009-03-26 01:55:00,1.456,1.45605,1.4542,1.45505,494900000.0
2009-03-26 02:00:00,1.45515,1.45525,1.4544,1.45465,229800000.0
2009-03-26 02:05:00,1.4546,1.4549,1.4541,1.4546,399800000.0
2009-03-26 02:10:00,1.4546,1.4551,1.45425,1.4551,128400000.0
2009-03-26 02:15:00,1.45515,1.4558,1.4551,1.4557,855799999.0
2009-03-26 02:20:00,1.45565,1.4581,1.4555,1.458,1599700001.0
2009-03-26 02:25:00,1.458,1.45905,1.458,1.45895,1872800003.0
2009-03-26 02:30:00,1.4589,1.46155,1.45855,1.46005,2300499999.0
2009-03-26 02:35:00,1.46,1.46005,1.45805,1.4583,820599998.0
2009-03-26 02:40:00,1.4582,1.4582,1.4569,1.458,426400000.0
2009-03-26 02:45:00,1.4579,1.4579,1.45715,1.45729,87000000.0
2009-03-26 02:50:00,1.4572,1.45835,1.45715,1.4582,257300000.0
2009-03-26 02:55:00,1.4582,1.4582,1.45705,1.45745,322100000.0
2009-03-26 03:00:00,1.45745,1.4587,1.45745,1.45845,196000000.0
2009-03-26 03:05:00,1.4585,1.4587,1.4583,1.4586,383400000.0
2009-03-26 03:10:00,1.45865,1.4592,1.4585,1.4592,211400000.0
2009-03-26 03:15:00,1.45925,1.46075,1.45925,1.46075,322800001.0
2009-03-26 03:20:00,1.4608,1.4614,1.46055,1.4613,135200000.0
2009-03-26 03:25:00,1.46135,1.46215,1.46125,1.4613,325900000.0
2009-03-26 03:30:00,1.46115,1.4613,1.45935,1.4601,622700000.0
2009-03-26 03:35:00,1.4602,1.4604,1.46005,1.46025,213300000.0
2009-03-26 03:40:00,1.46025,1.46085,1.46015,1.4602,257100000.0
2009-03-26 03:45:00,1.4602,1.4607,1.46015,1.46045,190600000.0
2009-03-26 03:50:00,1.46045,1.46045,1.46005,1.46015,211600001.0
2009-03-26 03:55:00,1.4605,1.4605,1.45935,1.45965,516200000.0
2009-03-26 04:00:00,1.45965,1.46,1.4593,1.45967,175000000.0
2009-03-26 04:05:00,1.46005,1.46015,1.45925,1.45935,487200000.0
2009-03-26 04:10:00,1.4594,1.4605,1.4594,1.45998,247600001.0
2009-03-26 04:15:00,1.46025,1.4605,1.46005,1.46015,305600004.0
2009-03-26 04:20:00,1.46015,1.4602,1.4597,1.4597,604900001.0
2009-03-26 04:25:00,1.4597,1.45995,1.45915,1.4597,419800000.0
2009-03-26 04:30:00,1.45945,1.4595,1.4587,1.4591,570199999.0
2009-03-26 04:35:00,1.4591,1.4593,1.4588,1.4588,403600000.0
2009-03-26 04:40:00,1.4588,1.4588,1.45685,1.45765,819600000.0
2009-03-26 04:45:00,1.45765,1.45845,1.4566,1.4573,619700000.0
2009-03-26 04:50:00,1.4573,1.4585,1.4572,1.4585,722400000.0
2009-03-26 04:55:00,1.45855,1.459,1.45815,1.4582,261000000.0
2009-03-26 05:00:00,1.45825,1.4584,1.4565,1.4565,684000000.0
2009-03-26 05:05:00,1.4565,1.45675,1.4543,1.456,496400000.0
2009-03-26 05:10:00,1.45585,1.4568,1.45565,1.4567,257800000.0
2009-03-26 05:15:00,1.4567,1.45745,1.4567,1.45735,178800000.0
2009-03-26 05:20:00,1.4573,1.45805,1.45725,1.4574,141800000.0
2009-03-26 05:25:00,1.45725,1.45765,1.457,1.4573,232800000.0
2009-03-26 05:30:00,1.4573,1.4576,1.45705,1.4576,118400000.0
2009-03-26 05:35:00,1.4576,1.4586,1.45725,1.4586,298400000.0
2009-03-26 05:40:00,1.4586,1.4591,1.4585,1.4585,418500000.0
2009-03-26 05:45:00,1.45845,1.4586,1.4581,1.4586,187200000.0
2009-03-26 05:50:00,1.4587,1.4588,1.45845,1.4585,284900000.0
2009-03-26 05:55:00,1.4585,1.4586,1.4584,1.4586,49200000.0
2009-03-26 06:00:00,1.45845,1.4586,1.45795,1.45855,219800000.0
2009-03-26 06:05:00,1.45855,1.4598,1.4585,1.45955,507400000.0
2009-03-26 06:10:00,1.45955,1.4598,1.45935,1.4597,239400000.0
2009-03-26 06:15:00,1.4597,1.46105,1.4596,1.4601,630800000.0
2009-03-26 06:20:00,1.46005,1.4601,1.4592,1.45925,441600000.0
2009-03-26 06:25:00,1.4591,1.46045,1.45905,1.46,853199997.0
2009-03-26 06:30:00,1.45985,1.4599,1.45875,1.4599,466600000.0
2009-03-26 06:35:00,1.4599,1.4599,1.45965,1.45965,296700000.0
2009-03-26 06:40:00,1.45955,1.45955,1.4584,1.4592,451900000.0
2009-03-26 06:45:00,1.45915,1.46045,1.45915,1.4596,1143100000.0
2009-03-26 06:50:00,1.45965,1.4599,1.4583,1.45945,723000000.0
2009-03-26 06:55:00,1.45945,1.4595,1.45735,1.4581,607099997.0
2009-03-26 07:00:00,1.45815,1.45845,1.45795,1.45845,310999999.0
2009-03-26 07:05:00,1.45835,1.459,1.45825,1.4586,218600000.0
2009-03-26 07:10:00,1.45865,1.46,1.45865,1.4596,259200000.0
2009-03-26 07:15:00,1.45965,1.46,1.45945,1.45975,84400000.0
2009-03-26 07:20:00,1.45965,1.4603,1.45965,1.46,157000000.0
2009-03-26 07:25:00,1.46,1.46005,1.4587,1.45885,275400000.0
2009-03-26 07:30:00,1.4591,1.4591,1.45875,1.4588,123200000.0
2009-03-26 07:35:00,1.45875,1.4591,1.4584,1.459,130200000.0
2009-03-26 07:40:00,1.45905,1.46015,1.45905,1.45965,585200000.0
2009-03-26 07:45:00,1.45965,1.45975,1.45905,1.4591,327800000.0
2009-03-26 07:50:00,1.4591,1.45935,1.459,1.4591,199800000.0
2009-03-26 07:55:00,1.4591,1.4606,1.45905,1.46005,559000000.0
2009-03-26 08:00:00,1.46005,1.4603,1.4597,1.46015,372200000.0
2009-03-26 08:05:00,1.4601,1.4608,1.46005,1.4606,178000000.0
2009-03-26 08:10:00,1.46075,1.4616,1.4605,1.4616,487600001.0
2009-03-26 08:15:00,1.46165,1.46175,1.4603,1.4606,271200000.0
2009-03-26 08:20:00,1.46055,1.4607,1.4599,1.45995,182600000.0
2009-03-26 08:25:00,1.46,1.46045,1.4599,1.45995,732000000.0
2009-03-26 08:30:00,1.45995,1.45995,1.4576,1.45825,597600000.0
2009-03-26 08:35:00,1.4582,1.45825,1.45735,1.4577,533800000.0
2009-03-26 08:40:00,1.4577,1.45815,1.45745,1.45815,253800000.0
2009-03-26 08:45:00,1.4582,1.4591,1.4582,1.4586,193800000.0
2009-03-26 08:50:00,1.4586,1.4588,1.4581,1.4585,218200000.0
2009-03-26 08:55:00,1.45875,1.45985,1.4584,1.4589,573600000.0
2009-03-26 09:00:00,1.4589,1.45975,1.4586,1.459,577200000.0
2009-03-26 09:05:00,1.459,1.4601,1.4589,1.45985,744200000.0
2009-03-26 09:10:00,1.4599,1.46205,1.4599,1.46075,768400000.0
2009-03-26 09:15:00,1.46075,1.462,1.4599,1.461,1025400000.0
2009-03-26 09:20:00,1.461,1.46215,1.461,1.46195,591600000.0
2009-03-26 09:25:00,1.4619,1.4619,1.4597,1.4597,756600000.0
2009-03-26 09:30:00,1.4597,1.4598,1.4587,1.45875,585600000.0
2009-03-26 09:35:00,1.4588,1.4629,1.4588,1.4615,1581599999.0
2009-03-26 09:40:00,1.46185,1.46225,1.45985,1.4601,1209299999.0
2009-03-26 09:45:00,1.46035,1.4623,1.4602,1.4617,1521800001.0
2009-03-26 09:50:00,1.46165,1.46165,1.4602,1.4605,1205200000.0
2009-03-26 09:55:00,1.4605,1.461,1.46,1.4605,952300000.0
2009-03-26 10:00:00,1.4605,1.46115,1.45935,1.45975,1573800000.0
2009-03-26 10:05:00,1.4598,1.4599,1.45905,1.45905,1511599999.0
2009-03-26 10:10:00,1.4591,1.4597,1.45845,1.4595,1035600000.0
2009-03-26 10:15:00,1.4595,1.4613,1.4595,1.4607,1069800001.0
2009-03-26 10:20:00,1.4607,1.4616,1.46,1.461,1271600001.0
2009-03-26 10:25:00,1.461,1.4615,1.4605,1.4606,1044100000.0
2009-03-26 10:30:00,1.4606,1.46095,1.4603,1.4603,728600000.0
2009-03-26 10:35:00,1.4603,1.46185,1.4602,1.46125,1011500000.0
2009-03-26 10:40:00,1.46125,1.4619,1.4612,1.46165,1229600000.0
2009-03-26 10:45:00,1.46165,1.46305,1.46165,1.463,1172100001.0
2009-03-26 10:50:00,1.463,1.46365,1.4621,1.4626,1565800001.0
2009-03-26 10:55:00,1.46255,1.4637,1.46145,1.4629,1977600000.0
2009-03-26 11:00:00,1.4629,1.46295,1.45955,1.4596,2428400002.0
2009-03-26 11:05:00,1.4597,1.45985,1.45695,1.45905,2243399997.0
2009-03-26 11:10:00,1.4591,1.4598,1.4586,1.45875,1817180000.0
2009-03-26 11:15:00,1.45865,1.4595,1.4577,1.4578,1492900000.0
2009-03-26 11:20:00,1.4578,1.45965,1.45735,1.459,2368299999.0
2009-03-26 11:25:00,1.45905,1.4598,1.4585,1.45895,2177300001.0
2009-03-26 11:30:00,1.45855,1.45855,1.45355,1.45555,2315799998.0
2009-03-26 11:35:00,1.45555,1.4593,1.45555,1.4583,1562000000.0
2009-03-26 11:40:00,1.4583,1.45955,1.45715,1.4584,1825200000.0
2009-03-26 11:45:00,1.4583,1.45865,1.45665,1.457,1980100000.0
2009-03-26 11:50:00,1.4568,1.4576,1.45595,1.45755,1556700000.0
2009-03-26 11:55:00,1.4576,1.45845,1.45675,1.45675,1148800000.0
2009-03-26 12:00:00,1.45685,1.4571,1.45475,1.455,1708000000.0
2009-03-26 12:05:00,1.45495,1.45655,1.45425,1.45645,1594500000.0
2009-03-26 12:10:00,1.45645,1.45655,1.4555,1.45565,1770299999.0
2009-03-26 12:15:00,1.4556,1.4562,1.45525,1.45585,916000000.0
2009-03-26 12:20:00,1.45605,1.4578,1.4558,1.4567,2504099991.0
2009-03-26 12:25:00,1.4567,1.45755,1.4561,1.45715,1576500001.0
2009-03-26 12:30:00,1.4571,1.4571,1.45315,1.45405,3050399999.0
2009-03-26 12:35:00,1.45405,1.4567,1.45335,1.4553,2101200003.0
2009-03-26 12:40:00,1.45525,1.45555,1.45505,1.4553,991199996.0
2009-03-26 12:45:00,1.4553,1.45545,1.4525,1.4528,2353899996.0
2009-03-26 12:50:00,1.45265,1.45545,1.45225,1.4542,1483900002.0
2009-03-26 12:55:00,1.4542,1.45515,1.45375,1.45495,1528999998.0
2009-03-26 13:00:00,1.45495,1.455,1.4535,1.4536,842800001.0
2009-03-26 13:05:00,1.45365,1.45655,1.4535,1.4562,1564900000.0
2009-03-26 13:10:00,1.4562,1.4576,1.45485,1.4551,1910199997.0
2009-03-26 13:15:00,1.4551,1.4569,1.4551,1.4569,1201799996.0
2009-03-26 13:20:00,1.4569,1.4578,1.4552,1.45615,2297099998.0
2009-03-26 13:25:00,1.4562,1.45645,1.45525,1.4564,1615300002.0
2009-03-26 13:30:00,1.45645,1.457,1.456,1.45605,1608299999.0
2009-03-26 13:35:00,1.45615,1.45675,1.4559,1.4561,1073999998.0
2009-03-26 13:40:00,1.4562,1.4563,1.45545,1.45585,1547599997.0
2009-03-26 13:45:00,1.4558,1.45665,1.45545,1.45665,1444000000.0
2009-03-26 13:50:00,1.45665,1.45705,1.4557,1.45635,1338999998.0
2009-03-26 13:55:00,1.45635,1.4575,1.4559,1.4567,2109300000.0
2009-03-26 14:00:00,1.4567,1.45755,1.45595,1.4575,1933800000.0
2009-03-26 14:05:00,1.4575,1.45845,1.4568,1.4572,2388199993.0
2009-03-26 14:10:00,1.4573,1.4573,1.4562,1.45705,2960199990.0
2009-03-26 14:15:00,1.4571,1.45755,1.45665,1.4574,1552699993.0
2009-03-26 14:20:00,1.4574,1.45825,1.45655,1.4582,2515199997.0
2009-03-26 14:25:00,1.4582,1.4589,1.4578,1.4588,1339699996.0
2009-03-26 14:30:00,1.45885,1.45915,1.4576,1.45775,2038399993.0
2009-03-26 14:35:00,1.45775,1.45805,1.457,1.4576,1355400000.0
2009-03-26 14:40:00,1.4576,1.459,1.4576,1.459,1436800000.0
2009-03-26 14:45:00,1.459,1.45995,1.45875,1.45995,1322100000.0
2009-03-26 14:50:00,1.4599,1.4616,1.4597,1.46155,1852400000.0
2009-03-26 14:55:00,1.46155,1.4635,1.46115,1.46125,1998500002.0
2009-03-26 15:00:00,1.46125,1.4618,1.4606,1.461,2320800001.0
2009-03-26 15:05:00,1.461,1.46155,1.45975,1.4602,1723800001.0
2009-03-26 15:10:00,1.4602,1.4612,1.45975,1.4606,1932400000.0
2009-03-26 15:15:00,1.4607,1.4607,1.45865,1.45895,1729399999.0
2009-03-26 15:20:00,1.45895,1.45935,1.45855,1.45905,1861500002.0
2009-03-26 15:25:00,1.45905,1.4597,1.45835,1.45855,1879900000.0
2009-03-26 15:30:00,1.45855,1.4587,1.45695,1.458,2225999998.0
2009-03-26 15:35:00,1.458,1.4587,1.45785,1.4581,1419800000.0
2009-03-26 15:40:00,1.4581,1.4586,1.4578,1.4583,1279200001.0
2009-03-26 15:45:00,1.4583,1.4584,1.4555,1.45635,2291200000.0
2009-03-26 15:50:00,1.45645,1.4571,1.45345,1.45425,2645400000.0
2009-03-26 15:55:00,1.45425,1.4544,1.45325,1.4542,2206000000.0
2009-03-26 16:00:00,1.4542,1.4543,1.45255,1.4532,3165449999.0
2009-03-26 16:05:00,1.4532,1.45385,1.45265,1.45325,1770400000.0
2009-03-26 16:10:00,1.45305,1.45305,1.44945,1.4505,3255114002.0
2009-03-26 16:15:00,1.4505,1.4513,1.44825,1.4512,3093340003.0
2009-03-26 16:20:00,1.4512,1.45125,1.448,1.44885,2152099998.0
2009-03-26 16:25:00,1.44885,1.45,1.44865,1.44885,1664400000.0
2009-03-26 16:30:00,1.44875,1.44895,1.4473,1.44775,2374900001.0
2009-03-26 16:35:00,1.4476,1.4504,1.4476,1.4489,2403899997.0
2009-03-26 16:40:00,1.44875,1.44985,1.4479,1.44925,2498900001.0
2009-03-26 16:45:00,1.4492,1.4495,1.4477,1.4486,2137299999.0
2009-03-26 16:50:00,1.4486,1.4492,1.44775,1.4479,1864400001.0
2009-03-26 16:55:00,1.4479,1.4489,1.44775,1.44865,1641999999.0
2009-03-26 17:00:00,1.4485,1.4505,1.4485,1.4505,1560200000.0
2009-03-26 17:05:00,1.4506,1.45135,1.4504,1.45085,2498499995.0
2009-03-26 17:10:00,1.45085,1.45115,1.44955,1.45015,2327199997.0
2009-03-26 17:15:00,1.4501,1.45055,1.4488,1.45005,2159000001.0
2009-03-26 17:20:00,1.44995,1.4504,1.4496,1.44995,2072600000.0
2009-03-26 17:25:00,1.44995,1.45065,1.4489,1.4491,2769300000.0
2009-03-26 17:30:00,1.4491,1.4492,1.4479,1.44845,1794299999.0
2009-03-26 17:35:00,1.4486,1.4504,1.4484,1.4504,1915400003.0
2009-03-26 17:40:00,1.4504,1.4507,1.4491,1.4496,2240399999.0
2009-03-26 17:45:00,1.4496,1.4497,1.44915,1.44955,2035199996.0
2009-03-26 17:50:00,1.44955,1.44965,1.4482,1.44915,2322999997.0
2009-03-26 17:55:00,1.44915,1.44985,1.44905,1.4495,1957800001.0
2009-03-26 18:00:00,1.4495,1.44995,1.4495,1.4496,1577199995.0
2009-03-26 18:05:00,1.4496,1.4506,1.44955,1.45045,1500100000.0
2009-03-26 18:10:00,1.4504,1.45065,1.4498,1.4501,1124600000.0
2009-03-26 18:15:00,1.4501,1.45065,1.44985,1.4506,1077700000.0
2009-03-26 18:20:00,1.4507,1.4515,1.45055,1.45115,2056500002.0
2009-03-26 18:25:00,1.45115,1.45125,1.45075,1.45075,1509499999.0
2009-03-26 18:30:00,1.45075,1.45085,1.4494,1.4502,1698800000.0
2009-03-26 18:35:00,1.4502,1.4506,1.44825,1.44975,2077200000.0
2009-03-26 18:40:00,1.44975,1.4502,1.44965,1.4497,1228000000.0
2009-03-26 18:45:00,1.44965,1.44975,1.4492,1.4495,1374100000.0
2009-03-26 18:50:00,1.4495,1.44965,1.448,1.4482,921000000.0
2009-03-26 18:55:00,1.4482,1.44905,1.4477,1.4484,1559000000.0
2009-03-26 19:00:00,1.44825,1.4495,1.44765,1.44925,1687300000.0
2009-03-26 19:05:00,1.4491,1.4504,1.44895,1.44995,1123200000.0
2009-03-26 19:10:00,1.45005,1.45045,1.4494,1.44965,1194000001.0
2009-03-26 19:15:00,1.44965,1.4501,1.44915,1.4498,799200000.0
2009-03-26 19:20:00,1.4498,1.4504,1.44885,1.44895,1519700000.0
2009-03-26 19:25:00,1.44895,1.45,1.44895,1.4492,1279200000.0
2009-03-26 19:30:00,1.4492,1.4496,1.448,1.448,1204400000.0
2009-03-26 19:35:00,1.4481,1.4483,1.44435,1.44565,1546600000.0
2009-03-26 19:40:00,1.44565,1.4469,1.44545,1.4469,1551200000.0
2009-03-26 19:45:00,1.4468,1.4469,1.4456,1.44635,976700000.0
2009-03-26 19:50:00,1.44635,1.4465,1.44525,1.4453,825600000.0
2009-03-26 19:55:00,1.44535,1.44545,1.44225,1.4442,1898600000.0
2009-03-26 20:00:00,1.44425,1.44465,1.44265,1.44375,1247200000.0
2009-03-26 20:05:00,1.44375,1.4448,1.44375,1.4445,1005800000.0
2009-03-26 20:10:00,1.4445,1.445,1.4434,1.44365,1030800000.0
2009-03-26 20:15:00,1.4437,1.4448,1.4437,1.44455,978500000.0
2009-03-26 20:20:00,1.4445,1.4446,1.44385,1.4445,1002700000.0
2009-03-26 20:25:00,1.44465,1.4448,1.4435,1.44375,1522500000.0
2009-03-26 20:30:00,1.44375,1.44405,1.44275,1.4431,1092700000.0
2009-03-26 20:35:00,1.4431,1.444,1.4425,1.44345,1278000000.0
2009-03-26 20:40:00,1.44345,1.44425,1.44345,1.4442,612000000.0
2009-03-26 20:45:00,1.44425,1.4452,1.44415,1.4452,901500000.0
2009-03-26 20:50:00,1.4452,1.4452,1.44275,1.44355,1262600000.0
2009-03-26 20:55:00,1.44355,1.44485,1.4429,1.444,2070600000.0
2009-03-26 21:00:00,1.444,1.44485,1.44335,1.4443,1377900002.0
2009-03-26 21:05:00,1.4444,1.44455,1.44345,1.44435,1138000000.0
2009-03-26 21:10:00,1.4443,1.44435,1.4434,1.4438,1319000000.0
2009-03-26 21:15:00,1.4438,1.4445,1.44365,1.44395,1399400000.0
2009-03-26 21:20:00,1.44395,1.44525,1.44375,1.44475,727600000.0
2009-03-26 21:25:00,1.44475,1.4455,1.44475,1.4454,983700001.0
2009-03-26 21:30:00,1.4454,1.4456,1.44495,1.4452,870300000.0
2009-03-26 21:35:00,1.4451,1.4456,1.44485,1.44485,461400000.0
2009-03-26 21:40:00,1.44485,1.4453,1.44475,1.4448,917200000.0
2009-03-26 21:45:00,1.44485,1.44515,1.4444,1.44455,824000000.0
2009-03-26 21:50:00,1.44455,1.44475,1.4444,1.44455,762200000.0
2009-03-26 21:55:00,1.44455,1.44495,1.44435,1.4449,470500000.0
2009-03-26 22:00:00,1.445,1.445,1.4444,1.44445,445800000.0
2009-03-26 22:05:00,1.44445,1.44465,1.44435,1.44435,276200000.0
2009-03-26 22:10:00,1.44435,1.44435,1.44325,1.4433,689600000.0
2009-03-26 22:15:00,1.44335,1.4436,1.4432,1.4434,245000000.0
2009-03-26 22:20:00,1.44345,1.4437,1.44345,1.4437,84800000.0
2009-03-26 22:25:00,1.44385,1.4442,1.4437,1.4439,242200000.0
2009-03-26 22:30:00,1.4439,1.4447,1.4439,1.4445,310000000.0
2009-03-26 22:35:00,1.4445,1.44555,1.4442,1.4445,371000000.0
2009-03-26 22:40:00,1.44455,1.44465,1.44345,1.44395,368000000.0
2009-03-26 22:45:00,1.44395,1.44425,1.44345,1.44425,156400000.0
2009-03-26 22:50:00,1.44435,1.44505,1.4442,1.4446,206600000.0
2009-03-26 22:55:00,1.4446,1.4452,1.4446,1.4452,243000000.0
2009-03-26 23:00:00,1.44495,1.4455,1.44415,1.4455,121000000.0
2009-03-26 23:05:00,1.44565,1.44565,1.44525,1.44548,56400000.0
2009-03-26 23:10:00,1.44535,1.446,1.44535,1.44562,206600000.0
2009-03-26 23:15:00,1.44556,1.44605,1.44535,1.44595,417600002.0
2009-03-26 23:20:00,1.446,1.446,1.44595,1.44595,91000000.0
2009-03-26 23:25:00,1.44595,1.44595,1.44365,1.44465,386900000.0
2009-03-26 23:30:00,1.44465,1.44485,1.44455,1.44455,55200000.0
2009-03-26 23:35:00,1.4446,1.4454,1.4446,1.4452,75400000.0
2009-03-26 23:40:00,1.445,1.4452,1.4448,1.4449,49800000.0
2009-03-26 23:45:00,1.4449,1.4456,1.4449,1.44505,122000000.0
2009-03-26 23:50:00,1.4452,1.446,1.44505,1.4457,254800000.0
2009-03-26 23:55:00,1.4458,1.44625,1.4443,1.44615,413600002.0
2009-03-27 00:00:00,1.4462,1.4462,1.44505,1.44555,121000000.0
2009-03-27 00:05:00,1.44545,1.44595,1.44536,1.4458,89800000.0
2009-03-27 00:10:00,1.4456,1.44562,1.4455,1.4455,47400000.0
2009-03-27 00:15:00,1.4455,1.44595,1.44476,1.44491,421400000.0
2009-03-27 00:20:00,1.44512,1.4457,1.4448,1.44545,70400000.0
2009-03-27 00:25:00,1.44545,1.44555,1.44494,1.44525,192400000.0
2009-03-27 00:30:00,1.44545,1.4459,1.4453,1.4455,242400000.0
2009-03-27 00:35:00,1.4455,1.44555,1.44445,1.44465,208700000.0
2009-03-27 00:40:00,1.4447,1.4451,1.44445,1.44445,211400000.0
2009-03-27 00:45:00,1.44455,1.4454,1.4443,1.44515,449400000.0
2009-03-27 00:50:00,1.44515,1.4457,1.44515,1.4456,108100000.0
2009-03-27 00:55:00,1.44545,1.447,1.4448,1.4454,499000000.0
2009-03-27 01:00:00,1.44535,1.4462,1.44515,1.4461,123200000.0
2009-03-27 01:05:00,1.4461,1.44655,1.446,1.44645,118200000.0
2009-03-27 01:10:00,1.44645,1.4467,1.4459,1.4466,103000000.0
2009-03-27 01:15:00,1.44665,1.44675,1.4464,1.44665,70600000.0
2009-03-27 01:20:00,1.4464,1.44645,1.44603,1.4464,203000000.0
2009-03-27 01:25:00,1.4464,1.4464,1.4459,1.4459,44600000.0
2009-03-27 01:30:00,1.44645,1.4466,1.4462,1.44655,73400000.0
2009-03-27 01:35:00,1.44665,1.4467,1.446,1.44605,181600000.0
2009-03-27 01:40:00,1.44565,1.44615,1.4446,1.44615,193400000.0
2009-03-27 01:45:00,1.4464,1.4467,1.44585,1.4459,146200000.0
2009-03-27 01:50:00,1.44595,1.4461,1.4459,1.44605,55000000.0
2009-03-27 01:55:00,1.44605,1.44625,1.44605,1.4461,148200000.0
2009-03-27 02:00:00,1.4461,1.4471,1.446,1.4469,322200001.0
2009-03-27 02:05:00,1.447,1.44715,1.4469,1.4469,68200000.0
2009-03-27 02:10:00,1.44695,1.4474,1.4468,1.44715,133000000.0
2009-03-27 02:15:00,1.4472,1.44785,1.4471,1.4473,167000000.0
2009-03-27 02:20:00,1.44745,1.44805,1.44705,1.448,201600000.0
2009-03-27 02:25:00,1.44795,1.4483,1.4477,1.44815,303700000.0
2009-03-27 02:30:00,1.4482,1.4486,1.44785,1.44845,502400000.0
2009-03-27 02:35:00,1.44845,1.44865,1.4472,1.4478,941400000.0
2009-03-27 02:40:00,1.44785,1.4481,1.4469,1.4474,193000000.0
2009-03-27 02:45:00,1.4474,1.4485,1.4473,1.44845,273800000.0
2009-03-27 02:50:00,1.44845,1.44845,1.4479,1.44805,177600000.0
2009-03-27 02:55:00,1.44805,1.44815,1.4466,1.44695,414200000.0
2009-03-27 03:00:00,1.44705,1.4473,1.44685,1.4471,95400000.0
2009-03-27 03:05:00,1.4471,1.4486,1.4469,1.44795,503800000.0
2009-03-27 03:10:00,1.4479,1.4484,1.44755,1.44765,140200000.0
2009-03-27 03:15:00,1.4476,1.44835,1.44733,1.44795,189200000.0
2009-03-27 03:20:00,1.44805,1.4486,1.4473,1.4474,227600000.0
2009-03-27 03:25:00,1.4474,1.44745,1.44675,1.44695,278900000.0
2009-03-27 03:30:00,1.447,1.447,1.4465,1.4466,166000000.0
2009-03-27 03:35:00,1.4466,1.4471,1.4464,1.44655,266400000.0
2009-03-27 03:40:00,1.44655,1.4475,1.44645,1.4474,309600000.0
2009-03-27 03:45:00,1.4474,1.44775,1.44735,1.4474,419300000.0
2009-03-27 03:50:00,1.4474,1.4476,1.4472,1.44725,194900000.0
2009-03-27 03:55:00,1.44725,1.44765,1.44725,1.4475,81600000.0
2009-03-27 04:00:00,1.4475,1.4476,1.44715,1.44735,45800000.0
2009-03-27 04:05:00,1.4474,1.4474,1.44575,1.44615,143300000.0
2009-03-27 04:10:00,1.44615,1.4464,1.4456,1.44565,141400000.0
2009-03-27 04:15:00,1.44565,1.4459,1.4456,1.4458,107400000.0
2009-03-27 04:20:00,1.4458,1.44685,1.4456,1.4468,349600000.0
2009-03-27 04:25:00,1.4468,1.447,1.4464,1.4465,105500000.0
2009-03-27 04:30:00,1.4467,1.44715,1.4465,1.44685,111400000.0
2009-03-27 04:35:00,1.44705,1.44725,1.44685,1.4471,153400000.0
2009-03-27 04:40:00,1.44715,1.44745,1.447,1.44745,107800000.0
2009-03-27 04:45:00,1.4473,1.44785,1.4473,1.4476,281600000.0
2009-03-27 04:50:00,1.44755,1.4477,1.44715,1.44745,537400000.0
2009-03-27 04:55:00,1.4475,1.4484,1.4475,1.44795,274000000.0
2009-03-27 05:00:00,1.4482,1.44885,1.4479,1.4484,236200000.0
2009-03-27 05:05:00,1.4484,1.44875,1.44825,1.44825,137400000.0
2009-03-27 05:10:00,1.44825,1.44825,1.44775,1.4478,117100000.0
2009-03-27 05:15:00,1.44775,1.4478,1.44735,1.4474,77200000.0
2009-03-27 05:20:00,1.44738,1.4479,1.44712,1.44775,254000000.0
2009-03-27 05:25:00,1.44765,1.44765,1.44725,1.4474,137000000.0
2009-03-27 05:30:00,1.4474,1.4475,1.4468,1.44745,145400000.0
2009-03-27 05:35:00,1.44745,1.4476,1.4473,1.4474,209800000.0
2009-03-27 05:40:00,1.4474,1.4474,1.44665,1.4468,115000000.0
2009-03-27 05:45:00,1.44675,1.4475,1.44675,1.44725,206600000.0
2009-03-27 05:50:00,1.4472,1.44765,1.44695,1.4473,126200000.0
2009-03-27 05:55:00,1.4473,1.44815,1.4472,1.44805,177000000.0
2009-03-27 06:00:00,1.44805,1.4481,1.44785,1.4481,243200000.0
2009-03-27 06:05:00,1.4481,1.4481,1.4468,1.4476,382000000.0
2009-03-27 06:10:00,1.4476,1.44795,1.44735,1.44735,296600000.0
2009-03-27 06:15:00,1.4474,1.44785,1.44665,1.44675,410200000.0
2009-03-27 06:20:00,1.4468,1.4476,1.44675,1.44745,306800000.0
2009-03-27 06:25:00,1.4474,1.44765,1.4472,1.44745,187200000.0
2009-03-27 06:30:00,1.4475,1.4477,1.44735,1.4476,221600000.0
2009-03-27 06:35:00,1.4476,1.4477,1.4475,1.4476,188200001.0
2009-03-27 06:40:00,1.44755,1.4482,1.44755,1.44795,214000000.0
2009-03-27 06:45:00,1.44795,1.4488,1.4477,1.44835,346800000.0
2009-03-27 06:50:00,1.4484,1.44905,1.44815,1.4487,532300000.0
2009-03-27 06:55:00,1.44865,1.44875,1.4481,1.4486,278200000.0
2009-03-27 07:00:00,1.4486,1.4487,1.4482,1.44855,706400000.0
2009-03-27 07:05:00,1.44865,1.44865,1.4483,1.4483,279000000.0
2009-03-27 07:10:00,1.4483,1.4483,1.4479,1.44805,141600000.0
2009-03-27 07:15:00,1.44805,1.44835,1.44795,1.44808,381400000.0
2009-03-27 07:20:00,1.44815,1.4485,1.44815,1.4484,136600000.0
2009-03-27 07:25:00,1.4484,1.4489,1.4482,1.4487,281000000.0
2009-03-27 07:30:00,1.4487,1.4488,1.4479,1.44855,175200000.0
2009-03-27 07:35:00,1.4485,1.44865,1.44785,1.44855,150000000.0
2009-03-27 07:40:00,1.44855,1.44865,1.4482,1.44865,214400000.0
2009-03-27 07:45:00,1.4488,1.44915,1.4486,1.4486,152400000.0
2009-03-27 07:50:00,1.4486,1.4486,1.44825,1.4484,126400000.0
2009-03-27 07:55:00,1.4482,1.44885,1.4482,1.4487,104600000.0
2009-03-27 08:00:00,1.44875,1.44935,1.44855,1.4491,179600000.0
2009-03-27 08:05:00,1.44915,1.4494,1.4486,1.4489,228920000.0
2009-03-27 08:10:00,1.4488,1.44915,1.4486,1.4486,198600000.0
2009-03-27 08:15:00,1.4486,1.4489,1.4473,1.44755,210200000.0
2009-03-27 08:20:00,1.44755,1.44755,1.44565,1.44575,606300001.0
2009-03-27 08:25:00,1.44585,1.44595,1.44395,1.4445,1050400001.0
2009-03-27 08:30:00,1.4445,1.4447,1.44275,1.44325,491100000.0
2009-03-27 08:35:00,1.44345,1.44465,1.4434,1.4445,372600000.0
2009-03-27 08:40:00,1.44445,1.4456,1.4443,1.44555,955400000.0
2009-03-27 08:45:00,1.44555,1.4458,1.4443,1.44515,734632000.0
2009-03-27 08:50:00,1.44515,1.4461,1.44515,1.44605,855400001.0
2009-03-27 08:55:00,1.44605,1.4464,1.4459,1.4462,681000002.0
2009-03-27 09:00:00,1.4462,1.44635,1.4459,1.44605,277800000.0
2009-03-27 09:05:00,1.44605,1.4472,1.4459,1.4472,563200000.0
2009-03-27 09:10:00,1.4471,1.4472,1.447,1.4471,549999999.0
2009-03-27 09:15:00,1.4471,1.44715,1.44445,1.4445,465200000.0
2009-03-27 09:20:00,1.4445,1.44465,1.44395,1.4445,726399999.0
2009-03-27 09:25:00,1.4445,1.4446,1.44405,1.44435,674600001.0
2009-03-27 09:30:00,1.44435,1.4457,1.4443,1.4453,644400001.0
2009-03-27 09:35:00,1.4452,1.44525,1.44355,1.4436,1758200005.0
2009-03-27 09:40:00,1.44365,1.4451,1.44365,1.4444,909500000.0
2009-03-27 09:45:00,1.4444,1.44445,1.4419,1.44405,1543200002.0
2009-03-27 09:50:00,1.44405,1.44495,1.44405,1.4447,1441800002.0
2009-03-27 09:55:00,1.4447,1.44655,1.44355,1.44365,2025099994.0
2009-03-27 10:00:00,1.44365,1.44395,1.44185,1.44185,1923000001.0
2009-03-27 10:05:00,1.442,1.4421,1.43905,1.4405,2125300003.0
2009-03-27 10:10:00,1.4405,1.4411,1.439,1.4401,2012400005.0
2009-03-27 10:15:00,1.44,1.4429,1.44,1.4425,1813000001.0
2009-03-27 10:20:00,1.4425,1.4446,1.44165,1.4446,1826700005.0
2009-03-27 10:25:00,1.4446,1.4446,1.44325,1.4433,1813700003.0
2009-03-27 10:30:00,1.4433,1.44385,1.4429,1.4435,1276600001.0
2009-03-27 10:35:00,1.4435,1.44405,1.4433,1.4433,898300000.0
2009-03-27 10:40:00,1.4435,1.44505,1.44325,1.44325,1166200001.0
2009-03-27 10:45:00,1.4434,1.444,1.44295,1.44355,1138000000.0
2009-03-27 10:50:00,1.44355,1.44355,1.4423,1.4424,1489799999.0
2009-03-27 10:55:00,1.4424,1.4425,1.44,1.4401,1744300002.0
2009-03-27 11:00:00,1.44005,1.4414,1.44,1.4408,1382100000.0
2009-03-27 11:05:00,1.44085,1.44325,1.44085,1.443,1333999999.0
2009-03-27 11:10:00,1.443,1.4431,1.44045,1.4406,1772900002.0
2009-03-27 11:15:00,1.44055,1.4408,1.43975,1.4405,1442500000.0
2009-03-27 11:20:00,1.4405,1.4405,1.43615,1.437,2211600000.0
2009-03-27 11:25:00,1.437,1.43755,1.4355,1.43655,2210800002.0
2009-03-27 11:30:00,1.43655,1.43655,1.4329,1.43415,1819700000.0
2009-03-27 11:35:00,1.43415,1.4358,1.43395,1.4344,1604800000.0
2009-03-27 11:40:00,1.4344,1.4344,1.4307,1.4309,2057000000.0
2009-03-27 11:45:00,1.43085,1.4328,1.43065,1.4327,1305400001.0
2009-03-27 11:50:00,1.43285,1.4329,1.4316,1.4329,1577200000.0
2009-03-27 11:55:00,1.43295,1.43495,1.4328,1.43375,1520999999.0
2009-03-27 12:00:00,1.4338,1.4341,1.43255,1.4326,1520000001.0
2009-03-27 12:05:00,1.43265,1.4342,1.4326,1.43265,1662200001.0
2009-03-27 12:10:00,1.43265,1.43285,1.42935,1.42935,2237000001.0
2009-03-27 12:15:00,1.42935,1.4304,1.4289,1.4303,2168400001.0
2009-03-27 12:20:00,1.4303,1.4316,1.4295,1.43155,2241600001.0
2009-03-27 12:25:00,1.4316,1.432,1.42965,1.42995,1877600001.0
2009-03-27 12:30:00,1.4299,1.43215,1.42985,1.43185,1818999999.0
2009-03-27 12:35:00,1.43185,1.43215,1.43135,1.4317,1394300001.0
2009-03-27 12:40:00,1.4317,1.4317,1.43035,1.4307,1195000001.0
2009-03-27 12:45:00,1.4308,1.4312,1.43,1.43,1620900002.0
2009-03-27 12:50:00,1.43,1.43,1.4276,1.4277,1966000001.0
2009-03-27 12:55:00,1.42765,1.4281,1.4266,1.42775,1917200000.0
2009-03-27 13:00:00,1.42775,1.43115,1.42765,1.4304,1762200000.0
2009-03-27 13:05:00,1.4305,1.43055,1.42915,1.42955,1663699997.0
2009-03-27 13:10:00,1.4295,1.4323,1.42945,1.43185,1584200001.0
2009-03-27 13:15:00,1.43185,1.43265,1.43115,1.43265,1680600000.0
2009-03-27 13:20:00,1.4326,1.43285,1.43165,1.432,1322999999.0
2009-03-27 13:25:00,1.43195,1.43285,1.43155,1.4321,1409000001.0
2009-03-27 13:30:00,1.4321,1.4322,1.42975,1.43,1913400003.0
2009-03-27 13:35:00,1.43,1.43155,1.42925,1.43015,2035000000.0
2009-03-27 13:40:00,1.43015,1.4315,1.42965,1.4314,2111199999.0
2009-03-27 13:45:00,1.4316,1.4335,1.4316,1.4325,1997100000.0
2009-03-27 13:50:00,1.4325,1.4336,1.43125,1.43165,1966799999.0
2009-03-27 13:55:00,1.43165,1.4323,1.42895,1.4292,2619800001.0
2009-03-27 14:00:00,1.42915,1.4316,1.42855,1.4306,2344800000.0
2009-03-27 14:05:00,1.4306,1.4315,1.42995,1.4304,2073700003.0
2009-03-27 14:10:00,1.4304,1.4315,1.43025,1.4311,2069700001.0
2009-03-27 14:15:00,1.4311,1.4319,1.43065,1.43105,1414200000.0
2009-03-27 14:20:00,1.43105,1.43195,1.42885,1.4319,3389600006.0
2009-03-27 14:25:00,1.4318,1.4321,1.43115,1.4315,1763300000.0
2009-03-27 14:30:00,1.43155,1.4334,1.4313,1.4326,1815200000.0
2009-03-27 14:35:00,1.4326,1.4332,1.43245,1.4328,2214500002.0
2009-03-27 14:40:00,1.43295,1.4344,1.4327,1.434,2306600003.0
2009-03-27 14:45:00,1.434,1.4341,1.43305,1.4337,2561199996.0
2009-03-27 14:50:00,1.43365,1.4343,1.4335,1.43425,1100800000.0
2009-03-27 14:55:00,1.4342,1.43525,1.4341,1.43505,1839699999.0
2009-03-27 15:00:00,1.435,1.43585,1.43445,1.4347,1935500000.0
2009-03-27 15:05:00,1.4347,1.43475,1.4329,1.4336,2624800006.0
2009-03-27 15:10:00,1.43355,1.43375,1.43125,1.4321,2358200002.0
2009-03-27 15:15:00,1.4321,1.4332,1.4316,1.4328,2614300004.0
2009-03-27 15:20:00,1.4328,1.43305,1.4308,1.43105,1801900004.0
2009-03-27 15:25:00,1.43105,1.4315,1.43055,1.43135,1197800000.0
2009-03-27 15:30:00,1.43135,1.43235,1.4307,1.43235,1665600001.0
2009-03-27 15:35:00,1.4323,1.43315,1.432,1.4328,1735899999.0
2009-03-27 15:40:00,1.43275,1.4331,1.4325,1.43265,1822800000.0
2009-03-27 15:45:00,1.43265,1.4329,1.4324,1.43245,1582000000.0
2009-03-27 15:50:00,1.43245,1.4331,1.4318,1.4324,1590800001.0
2009-03-27 15:55:00,1.43245,1.4337,1.43195,1.43365,3178100002.0
2009-03-27 16:00:00,1.4337,1.43455,1.43235,1.4344,2747099999.0
2009-03-27 16:05:00,1.43445,1.43445,1.4322,1.43305,1508200007.0
2009-03-27 16:10:00,1.43315,1.43515,1.43275,1.4346,1821600000.0
2009-03-27 16:15:00,1.43465,1.43535,1.4342,1.43525,1896200000.0
2009-03-27 16:20:00,1.4353,1.43545,1.4322,1.4325,1486400000.0
2009-03-27 16:25:00,1.4325,1.433,1.42775,1.42885,2015039999.0
2009-03-27 16:30:00,1.42885,1.43255,1.4287,1.43165,1360600001.0
2009-03-27 16:35:00,1.43165,1.4334,1.43145,1.4334,1646300001.0
2009-03-27 16:40:00,1.4333,1.43385,1.43305,1.4332,1232800000.0
2009-03-27 16:45:00,1.4332,1.4332,1.43265,1.43275,844800000.0
2009-03-27 16:50:00,1.43275,1.4333,1.4327,1.4331,1193800000.0
2009-03-27 16:55:00,1.4331,1.43425,1.4323,1.4323,1445600001.0
2009-03-27 17:00:00,1.4324,1.4349,1.4322,1.43475,1400499999.0
2009-03-27 17:05:00,1.4347,1.43475,1.43235,1.43285,1567100001.0
2009-03-27 17:10:00,1.4329,1.4341,1.4328,1.4339,1205199998.0
2009-03-27 17:15:00,1.43385,1.434,1.433,1.4332,1190000000.0
2009-03-27 17:20:00,1.4332,1.43435,1.4326,1.4326,1293300000.0
2009-03-27 17:25:00,1.4326,1.4336,1.43235,1.43345,1240340000.0
2009-03-27 17:30:00,1.43345,1.434,1.4331,1.4332,1577000000.0
2009-03-27 17:35:00,1.4332,1.4333,1.43255,1.43265,1046244000.0
2009-03-27 17:40:00,1.4326,1.4337,1.4326,1.43325,1701600000.0
2009-03-27 17:45:00,1.4333,1.43335,1.43265,1.4329,1797000000.0
2009-03-27 17:50:00,1.4328,1.433,1.4312,1.4312,1935500000.0
2009-03-27 17:55:00,1.4312,1.43275,1.4303,1.4323,2346700001.0
2009-03-27 18:00:00,1.43215,1.43255,1.43035,1.4308,1560500000.0
2009-03-27 18:05:00,1.4308,1.43175,1.4299,1.4306,1388500000.0
2009-03-27 18:10:00,1.4307,1.4316,1.4303,1.43125,1077300001.0
2009-03-27 18:15:00,1.4312,1.4313,1.4302,1.43095,1191600000.0
2009-03-27 18:20:00,1.4309,1.4312,1.4303,1.43095,1215700000.0
2009-03-27 18:25:00,1.43095,1.43095,1.4296,1.4299,1311500000.0
2009-03-27 18:30:00,1.4299,1.4302,1.42805,1.4292,1962341000.0
2009-03-27 18:35:00,1.4292,1.4299,1.4287,1.4293,2051000001.0
2009-03-27 18:40:00,1.4293,1.4306,1.4292,1.43055,1857399999.0
2009-03-27 18:45:00,1.43055,1.4313,1.42995,1.4302,1237600000.0
2009-03-27 18:50:00,1.4302,1.431,1.4301,1.4305,690600001.0
2009-03-27 18:55:00,1.4305,1.4307,1.4291,1.4293,1030400000.0
2009-03-27 19:00:00,1.42935,1.4303,1.42895,1.4302,541200000.0
2009-03-27 19:05:00,1.4302,1.4302,1.42915,1.42935,620400000.0
2009-03-27 19:10:00,1.4292,1.4294,1.4288,1.4288,539600000.0
2009-03-27 19:15:00,1.42875,1.42915,1.4285,1.42855,1059200000.0
2009-03-27 19:20:00,1.4285,1.42945,1.4282,1.42855,720100000.0
2009-03-27 19:25:00,1.4285,1.4293,1.4285,1.4289,773600000.0
2009-03-27 19:30:00,1.42885,1.42955,1.42855,1.42855,580000000.0
2009-03-27 19:35:00,1.42855,1.42875,1.4283,1.42875,444800000.0
2009-03-27 19:40:00,1.42875,1.4293,1.4281,1.4293,753600000.0
2009-03-27 19:45:00,1.42925,1.42935,1.42875,1.42885,448400000.0
2009-03-27 19:50:00,1.42885,1.4293,1.42875,1.42925,575200000.0
2009-03-27 19:55:00,1.42925,1.42925,1.4287,1.42915,514100000.0
2009-03-27 20:00:00,1.42915,1.42915,1.42805,1.42845,499400000.0
2009-03-27 20:05:00,1.42845,1.429,1.4284,1.4287,540600000.0
2009-03-27 20:10:00,1.4287,1.42875,1.42825,1.42855,657600000.0
2009-03-27 20:15:00,1.4285,1.42885,1.4283,1.42835,569200000.0
2009-03-27 20:20:00,1.42835,1.42925,1.4281,1.4291,512800000.0
2009-03-27 20:25:00,1.42905,1.4303,1.42895,1.43015,904600000.0
2009-03-27 20:30:00,1.43025,1.43115,1.43025,1.431,832200000.0
2009-03-27 20:35:00,1.431,1.43155,1.4308,1.4314,667700000.0
2009-03-27 20:40:00,1.4314,1.43215,1.43135,1.432,608900000.0
2009-03-27 20:45:00,1.43205,1.43205,1.4313,1.43155,836300000.0
2009-03-27 20:50:00,1.4315,1.4315,1.43075,1.43085,433100000.0
2009-03-27 20:55:00,1.43085,1.43145,1.43015,1.4302,613100000.0
2009-03-27 21:00:00,1.4302,1.4305,1.43015,1.4303,284800000.0
2009-03-27 21:05:00,1.4304,1.4305,1.43015,1.43025,181200000.0
2009-03-27 21:10:00,1.43035,1.4304,1.43015,1.43015,141400000.0
2009-03-27 21:15:00,1.43015,1.4303,1.4296,1.42965,203000000.0
2009-03-27 21:20:00,1.42965,1.43015,1.42965,1.42985,144200000.0
2009-03-27 21:25:00,1.42985,1.4301,1.4295,1.4296,120800000.0
2009-03-27 21:30:00,1.42965,1.4297,1.4294,1.42945,168800000.0
2009-03-27 21:35:00,1.4295,1.4295,1.42925,1.42935,91200000.0
2009-03-27 21:40:00,1.4294,1.42965,1.42915,1.42965,185400000.0
2009-03-27 21:45:00,1.42975,1.4298,1.42955,1.4297,72400000.0
2009-03-27 21:50:00,1.4297,1.42995,1.4297,1.4299,79600000.0
2009-03-27 21:55:00,1.4299,1.4302,1.4299,1.43,92800000.0
2009-03-27 22:00:00,1.43,1.43,1.42965,1.4297,106200000.0
2009-03-27 22:05:00,1.42936,1.4304,1.42912,1.43015,316800000.0
2009-03-27 22:10:00,1.43025,1.4314,1.43003,1.43105,699400001.0
2009-03-27 22:15:00,1.4312,1.4316,1.43115,1.4315,191400000.0
2009-03-27 22:20:00,1.4317,1.432,1.4316,1.432,220400000.0
2009-03-27 22:25:00,1.432,1.432,1.4316,1.4318,264200000.0
2009-03-27 22:30:00,1.43215,1.43215,1.43152,1.43152,195800000.0
2009-03-27 22:35:00,1.43162,1.4322,1.43158,1.4322,79000000.0
2009-03-27 22:40:00,1.4322,1.43255,1.43165,1.43255,466400000.0
2009-03-27 22:45:00,1.43255,1.43305,1.43225,1.4327,381000000.0
2009-03-27 22:50:00,1.4327,1.433,1.43225,1.43235,723600000.0
2009-03-27 22:55:00,1.43235,1.43235,1.43165,1.43165,441000000.0
2009-03-30 00:00:00,1.42458,1.42461,1.42324,1.42425,308000000.0
2009-03-30 00:05:00,1.42431,1.42453,1.42411,1.42421,308000000.0
2009-03-30 00:10:00,1.42416,1.42511,1.42408,1.42511,246400000.0
2009-03-30 00:15:00,1.42509,1.42586,1.42471,1.42573,308000000.0
2009-03-30 00:20:00,1.42562,1.42703,1.42544,1.42666,308000000.0
2009-03-30 00:25:00,1.42667,1.42725,1.42655,1.42688,308000000.0
2009-03-30 00:30:00,1.42691,1.428,1.42683,1.42786,308000000.0
2009-03-30 00:35:00,1.42785,1.42841,1.42783,1.42841,308000000.0
2009-03-30 00:40:00,1.42846,1.42862,1.42812,1.42842,308000000.0
2009-03-30 00:45:00,1.4284,1.42961,1.42831,1.42961,308000000.0
2009-03-30 00:50:00,1.42966,1.42966,1.42921,1.42937,308000000.0
2009-03-30 00:55:00,1.42939,1.4294,1.42846,1.42847,308000000.0
2009-03-30 01:00:00,1.42853,1.42866,1.42813,1.42858,308000000.0
2009-03-30 01:05:00,1.42856,1.42913,1.42855,1.42913,308000000.0
2009-03-30 01:10:00,1.42906,1.4292,1.42837,1.42847,308000000.0
2009-03-30 01:15:00,1.42853,1.42854,1.42833,1.42845,308000000.0
2009-03-30 01:20:00,1.42842,1.42861,1.42842,1.42853,308000000.0
2009-03-30 01:25:00,1.42848,1.42858,1.42744,1.42764,308000000.0
2009-03-30 01:30:00,1.42762,1.42762,1.42716,1.42721,308000000.0
2009-03-30 01:35:00,1.4272,1.42722,1.42618,1.42661,308000000.0
2009-03-30 01:40:00,1.42656,1.42747,1.42636,1.42716,308000000.0
2009-03-30 01:45:00,1.42715,1.42741,1.42711,1.42731,308000000.0
2009-03-30 01:50:00,1.42726,1.42726,1.42653,1.4271,308000000.0
2009-03-30 01:55:00,1.42711,1.42766,1.4271,1.42762,308000000.0
2009-03-30 02:00:00,1.4275,1.4275,1.4265,1.42655,284000000.0
2009-03-30 02:05:00,1.4265,1.42677,1.4262,1.4262,185200000.0
2009-03-30 02:10:00,1.4262,1.42745,1.4262,1.42705,151000000.0
2009-03-30 02:15:00,1.42705,1.4286,1.4269,1.42785,251200000.0
2009-03-30 02:20:00,1.42785,1.4282,1.42785,1.42785,56000000.0
2009-03-30 02:25:00,1.4279,1.42855,1.4276,1.4281,156600000.0
2009-03-30 02:30:00,1.4282,1.42955,1.42805,1.4288,317600000.0
2009-03-30 02:35:00,1.42875,1.4288,1.42845,1.42845,94200000.0
2009-03-30 02:40:00,1.42845,1.4287,1.42695,1.42735,184200000.0
2009-03-30 02:45:00,1.42735,1.42795,1.42735,1.42755,134200000.0
2009-03-30 02:50:00,1.4275,1.42755,1.42705,1.42715,135600000.0
2009-03-30 02:55:00,1.42705,1.42745,1.42705,1.42735,130600000.0
2009-03-30 03:00:00,1.4273,1.42735,1.42655,1.4267,146800000.0
2009-03-30 03:05:00,1.42665,1.4269,1.42615,1.42675,192600000.0
2009-03-30 03:10:00,1.42675,1.4271,1.4261,1.42615,118300000.0
2009-03-30 03:15:00,1.42615,1.42725,1.42615,1.4271,182200000.0
2009-03-30 03:20:00,1.42705,1.4271,1.42625,1.4268,125200000.0
2009-03-30 03:25:00,1.42685,1.4274,1.426,1.42615,185900000.0
2009-03-30 03:30:00,1.4262,1.4263,1.4255,1.42555,259400000.0
2009-03-30 03:35:00,1.42555,1.426,1.4253,1.4258,144600000.0
2009-03-30 03:40:00,1.4258,1.4265,1.4257,1.4263,109600000.0
2009-03-30 03:45:00,1.4263,1.42675,1.4258,1.4259,220800000.0
2009-03-30 03:50:00,1.426,1.4264,1.42575,1.4259,282200000.0
2009-03-30 03:55:00,1.4259,1.42615,1.4251,1.42615,176600000.0
2009-03-30 04:00:00,1.42615,1.42635,1.42565,1.4258,184000000.0
2009-03-30 04:05:00,1.42595,1.42595,1.4255,1.4257,239800000.0
2009-03-30 04:10:00,1.42565,1.4269,1.42565,1.4262,177600000.0
2009-03-30 04:15:00,1.4258,1.4262,1.4255,1.42595,217200000.0
2009-03-30 04:20:00,1.42595,1.42615,1.42535,1.4259,207900000.0
2009-03-30 04:25:00,1.4259,1.4259,1.42553,1.4259,206800000.0
2009-03-30 04:30:00,1.42561,1.4263,1.42561,1.42625,165200000.0
2009-03-30 04:35:00,1.42625,1.42685,1.426,1.4267,199200000.0
2009-03-30 04:40:00,1.4266,1.42705,1.42655,1.42655,172200000.0
2009-03-30 04:45:00,1.42655,1.42655,1.42625,1.4264,98200000.0
2009-03-30 04:50:00,1.42635,1.42655,1.42595,1.42605,137200000.0
2009-03-30 04:55:00,1.42605,1.4262,1.42555,1.4262,169800000.0
2009-03-30 05:00:00,1.4262,1.4263,1.42575,1.42595,163800000.0
2009-03-30 05:05:00,1.426,1.42605,1.4258,1.42605,58200000.0
2009-03-30 05:10:00,1.42605,1.4264,1.42605,1.4261,122800000.0
2009-03-30 05:15:00,1.42615,1.42615,1.4256,1.42565,146600000.0
2009-03-30 05:20:00,1.42565,1.42565,1.42495,1.4251,222800000.0
2009-03-30 05:25:00,1.4251,1.4251,1.424,1.4248,444600000.0
2009-03-30 05:30:00,1.425,1.42515,1.42425,1.42425,209200000.0
2009-03-30 05:35:00,1.4242,1.42425,1.42215,1.4223,356400000.0
2009-03-30 05:40:00,1.42225,1.42265,1.4219,1.42255,313800000.0
2009-03-30 05:45:00,1.42255,1.42365,1.4222,1.423,384800000.0
2009-03-30 05:50:00,1.42305,1.42365,1.42295,1.42365,105400000.0
2009-03-30 05:55:00,1.42365,1.425,1.42355,1.4247,156600000.0
2009-03-30 06:00:00,1.42455,1.42455,1.42355,1.42375,310300000.0
2009-03-30 06:05:00,1.4238,1.4238,1.4225,1.42265,321200000.0
2009-03-30 06:10:00,1.42265,1.4231,1.42105,1.422,893900000.0
2009-03-30 06:15:00,1.422,1.422,1.4207,1.4209,696200000.0
2009-03-30 06:20:00,1.4209,1.42255,1.42085,1.42195,364800000.0
2009-03-30 06:25:00,1.4221,1.4221,1.42015,1.42055,564800000.0
2009-03-30 06:30:00,1.42045,1.42195,1.4204,1.42175,376400000.0
2009-03-30 06:35:00,1.42175,1.4221,1.42125,1.4215,271000000.0
2009-03-30 06:40:00,1.4215,1.4226,1.4214,1.4226,168900000.0
2009-03-30 06:45:00,1.4226,1.42365,1.4226,1.42265,236200000.0
2009-03-30 06:50:00,1.42265,1.42395,1.42265,1.4233,174825000.0
2009-03-30 06:55:00,1.4233,1.4233,1.4228,1.4228,137600000.0
2009-03-30 07:00:00,1.42285,1.42315,1.42275,1.4229,167400000.0
2009-03-30 07:05:00,1.42295,1.42305,1.42025,1.42025,774100000.0
2009-03-30 07:10:00,1.42025,1.4214,1.42025,1.42095,234100000.0
2009-03-30 07:15:00,1.421,1.42145,1.4207,1.42085,248000000.0
2009-03-30 07:20:00,1.4209,1.4209,1.4202,1.4205,146100000.0
2009-03-30 07:25:00,1.4205,1.4205,1.4188,1.4189,822099998.0
2009-03-30 07:30:00,1.4189,1.41975,1.4188,1.4189,292600000.0
2009-03-30 07:35:00,1.419,1.41965,1.4189,1.4192,254800000.0
2009-03-30 07:40:00,1.41925,1.41975,1.4185,1.4185,367000000.0
2009-03-30 07:45:00,1.41845,1.41875,1.41835,1.41845,375400000.0
2009-03-30 07:50:00,1.41845,1.41845,1.417,1.41795,736400001.0
2009-03-30 07:55:00,1.41795,1.4181,1.4171,1.41755,689200000.0
2009-03-30 08:00:00,1.41755,1.4183,1.4171,1.4182,477400000.0
2009-03-30 08:05:00,1.41825,1.41865,1.41685,1.41685,412600000.0
2009-03-30 08:10:00,1.41685,1.4169,1.4161,1.41635,503000000.0
2009-03-30 08:15:00,1.41635,1.41845,1.4163,1.41735,814600000.0
2009-03-30 08:20:00,1.4173,1.41765,1.41685,1.4176,1242700001.0
2009-03-30 08:25:00,1.4175,1.41765,1.41685,1.4174,619800001.0
2009-03-30 08:30:00,1.41745,1.4192,1.4174,1.4189,541800000.0
2009-03-30 08:35:00,1.41895,1.41895,1.4173,1.4173,578800000.0
2009-03-30 08:40:00,1.4173,1.41775,1.4163,1.4165,845600000.0
2009-03-30 08:45:00,1.4165,1.4168,1.41585,1.41645,744700000.0
2009-03-30 08:50:00,1.4165,1.41795,1.4161,1.41795,757600000.0
2009-03-30 08:55:00,1.4183,1.41925,1.41765,1.4186,972000000.0
2009-03-30 09:00:00,1.41885,1.41975,1.418,1.41815,848400000.0
2009-03-30 09:05:00,1.41815,1.41815,1.41615,1.41685,1321000000.0
2009-03-30 09:10:00,1.4169,1.4169,1.41345,1.414,1718337884.0
2009-03-30 09:15:00,1.41405,1.41565,1.41365,1.41535,1783600001.0
2009-03-30 09:20:00,1.41525,1.41555,1.41295,1.4135,2237400007.0
2009-03-30 09:25:00,1.4135,1.41505,1.41295,1.4148,1515900002.0
2009-03-30 09:30:00,1.4148,1.41715,1.4147,1.41715,1754400000.0
2009-03-30 09:35:00,1.4171,1.4181,1.4165,1.4165,1621900001.0
2009-03-30 09:40:00,1.4165,1.4165,1.4142,1.41435,1751000001.0
2009-03-30 09:45:00,1.41445,1.4167,1.4134,1.4158,1456300001.0
2009-03-30 09:50:00,1.41585,1.41605,1.4147,1.41565,1544700002.0
2009-03-30 09:55:00,1.41565,1.41655,1.4152,1.41545,1680000000.0
2009-03-30 10:00:00,1.4154,1.41605,1.4135,1.41365,1704600003.0
2009-03-30 10:05:00,1.4137,1.41515,1.4137,1.4148,781400000.0
2009-03-30 10:10:00,1.4148,1.4149,1.4143,1.4147,1796400002.0
2009-03-30 10:15:00,1.41465,1.4161,1.41465,1.41605,1304200000.0
2009-03-30 10:20:00,1.41605,1.4161,1.4146,1.41535,924400000.0
2009-03-30 10:25:00,1.4154,1.41615,1.4149,1.41605,1425600000.0
2009-03-30 10:30:00,1.41595,1.41685,1.41535,1.416,1884600006.0
2009-03-30 10:35:00,1.41605,1.41635,1.4146,1.41555,1685400000.0
2009-03-30 10:40:00,1.41555,1.417,1.41535,1.417,1296200001.0
2009-03-30 10:45:00,1.417,1.4185,1.41655,1.41725,1348884001.0
2009-03-30 10:50:00,1.4172,1.4173,1.4147,1.4155,1860300002.0
2009-03-30 10:55:00,1.4155,1.4161,1.41505,1.41565,907800000.0
2009-03-30 11:00:00,1.4156,1.41625,1.41505,1.4158,1566700000.0
2009-03-30 11:05:00,1.41585,1.4159,1.41345,1.4138,1703400000.0
2009-03-30 11:10:00,1.4138,1.41455,1.41325,1.4144,1853814896.0
2009-03-30 11:15:00,1.4144,1.41485,1.41305,1.41305,2191299994.0
2009-03-30 11:20:00,1.41305,1.41305,1.41105,1.41225,1963600000.0
2009-03-30 11:25:00,1.41225,1.41405,1.4122,1.4136,1076400000.0
2009-03-30 11:30:00,1.4137,1.4153,1.4129,1.41505,1799400002.0
2009-03-30 11:35:00,1.41505,1.41595,1.41425,1.41435,1654899999.0
2009-03-30 11:40:00,1.41435,1.4161,1.41435,1.4156,1392399999.0
2009-03-30 11:45:00,1.4156,1.4163,1.41485,1.4153,1198200000.0
2009-03-30 11:50:00,1.4153,1.4169,1.415,1.41665,1055799999.0
2009-03-30 11:55:00,1.41665,1.41695,1.4164,1.41675,1364800000.0
2009-03-30 12:00:00,1.4168,1.41745,1.41625,1.4163,1399499999.0
2009-03-30 12:05:00,1.4163,1.4176,1.41625,1.4174,1874599998.0
2009-03-30 12:10:00,1.4176,1.41785,1.4161,1.4162,1732100000.0
2009-03-30 12:15:00,1.41625,1.4165,1.4149,1.415,1513600000.0
2009-03-30 12:20:00,1.415,1.416,1.415,1.4156,685800000.0
2009-03-30 12:25:00,1.4156,1.41565,1.4146,1.4151,612400000.0
2009-03-30 12:30:00,1.4151,1.41535,1.4143,1.4148,1097500000.0
2009-03-30 12:35:00,1.4148,1.41665,1.41475,1.41665,1202800000.0
2009-03-30 12:40:00,1.41665,1.4177,1.41665,1.417,1588299998.0
2009-03-30 12:45:00,1.417,1.4171,1.41535,1.41555,1926300001.0
2009-03-30 12:50:00,1.4156,1.4156,1.4144,1.415,1450399998.0
2009-03-30 12:55:00,1.415,1.41635,1.41485,1.41635,1621399999.0
2009-03-30 13:00:00,1.4163,1.41695,1.41605,1.41665,1626200000.0
2009-03-30 13:05:00,1.4166,1.4169,1.41655,1.41665,965400000.0
2009-03-30 13:10:00,1.41665,1.41695,1.4164,1.4166,1607800001.0
2009-03-30 13:15:00,1.4166,1.41815,1.41655,1.4178,1027200000.0
2009-03-30 13:20:00,1.4178,1.41865,1.41725,1.41845,1826600000.0
2009-03-30 13:25:00,1.41845,1.41885,1.418,1.4185,2095800001.0
2009-03-30 13:30:00,1.4185,1.4205,1.4185,1.42045,1650900000.0
2009-03-30 13:35:00,1.42045,1.42095,1.41925,1.41945,2268200001.0
2009-03-30 13:40:00,1.41945,1.42075,1.4192,1.4207,1513199997.0
2009-03-30 13:45:00,1.4207,1.42085,1.4198,1.4202,2058699997.0
2009-03-30 13:50:00,1.4202,1.4208,1.4196,1.4198,2599900001.0
2009-03-30 13:55:00,1.41975,1.4201,1.4195,1.41965,1616100002.0
2009-03-30 14:00:00,1.4197,1.4202,1.41915,1.42,1281200001.0
2009-03-30 14:05:00,1.42,1.4206,1.4197,1.4199,1828499998.0
2009-03-30 14:10:00,1.4199,1.4201,1.4196,1.4198,1482600000.0
2009-03-30 14:15:00,1.4199,1.4202,1.41895,1.41965,2214300001.0
2009-03-30 14:20:00,1.41965,1.41965,1.4191,1.41915,2187000001.0
2009-03-30 14:25:00,1.4192,1.42035,1.4192,1.42015,1804000001.0
2009-03-30 14:30:00,1.42015,1.4209,1.4201,1.4206,1216600003.0
2009-03-30 14:35:00,1.42055,1.42065,1.4194,1.41985,1997100007.0
2009-03-30 14:40:00,1.41985,1.42025,1.4193,1.41935,1076200000.0
2009-03-30 14:45:00,1.41935,1.42035,1.4193,1.4193,1267399999.0
2009-03-30 14:50:00,1.4193,1.4193,1.41835,1.41835,1988199999.0
2009-03-30 14:55:00,1.41835,1.41905,1.4174,1.4179,2405799999.0
2009-03-30 15:00:00,1.4179,1.4184,1.4175,1.41775,1430500004.0
2009-03-30 15:05:00,1.41775,1.4184,1.41735,1.4183,1358800002.0
2009-03-30 15:10:00,1.4183,1.41915,1.41695,1.4175,2938199999.0
2009-03-30 15:15:00,1.4175,1.4177,1.4163,1.41655,2614200000.0
2009-03-30 15:20:00,1.41665,1.41665,1.4145,1.4148,1683000000.0
2009-03-30 15:25:00,1.415,1.41565,1.4141,1.4156,1980299999.0
2009-03-30 15:30:00,1.41555,1.4167,1.4148,1.41635,2830499997.0
2009-03-30 15:35:00,1.41635,1.41735,1.41575,1.41675,2460399993.0
2009-03-30 15:40:00,1.41675,1.41675,1.41465,1.4149,2653099998.0
2009-03-30 15:45:00,1.41485,1.4162,1.4144,1.41475,3225599999.0
2009-03-30 15:50:00,1.4147,1.41495,1.41355,1.4142,2978999995.0
2009-03-30 15:55:00,1.41415,1.41615,1.4138,1.4161,2545399999.0
2009-03-30 16:00:00,1.41595,1.4165,1.4149,1.4163,2694199999.0
2009-03-30 16:05:00,1.41625,1.4171,1.4153,1.417,3302999992.0
2009-03-30 16:10:00,1.41705,1.41705,1.4158,1.41605,1603199997.0
2009-03-30 16:15:00,1.41605,1.4181,1.4155,1.4181,1845599999.0
2009-03-30 16:20:00,1.41815,1.4193,1.4178,1.41825,2252200001.0
2009-03-30 16:25:00,1.41825,1.4186,1.41775,1.41805,1296200001.0
2009-03-30 16:30:00,1.41805,1.41805,1.4166,1.41755,2313700001.0
2009-03-30 16:35:00,1.41755,1.4188,1.41705,1.4188,2305600000.0
2009-03-30 16:40:00,1.4188,1.4194,1.41835,1.41835,1760399998.0
2009-03-30 16:45:00,1.41825,1.41845,1.41705,1.41825,1755300002.0
2009-03-30 16:50:00,1.4183,1.41975,1.41775,1.4184,1984000000.0
2009-03-30 16:55:00,1.4184,1.419,1.418,1.41895,2964700005.0
2009-03-30 17:00:00,1.419,1.41905,1.41775,1.41805,2492199990.0
2009-03-30 17:05:00,1.4181,1.4184,1.4174,1.41815,3099000003.0
2009-03-30 17:10:00,1.4182,1.41875,1.41735,1.4186,2637800000.0
2009-03-30 17:15:00,1.4187,1.42,1.41865,1.4199,2636899999.0
2009-03-30 17:20:00,1.41985,1.4234,1.4198,1.42125,2715900001.0
2009-03-30 17:25:00,1.42125,1.42145,1.4197,1.4207,2247100000.0
2009-03-30 17:30:00,1.4207,1.42095,1.4195,1.42,2027900002.0
2009-03-30 17:35:00,1.4199,1.42,1.41745,1.4175,1757500001.0
2009-03-30 17:40:00,1.4175,1.4177,1.41585,1.4161,2527900000.0
2009-03-30 17:45:00,1.4161,1.4183,1.416,1.41825,2590299999.0
2009-03-30 17:50:00,1.41825,1.4188,1.4168,1.41715,1549000000.0
2009-03-30 17:55:00,1.41725,1.4181,1.41335,1.4145,1905600000.0
2009-03-30 18:00:00,1.4145,1.4158,1.4135,1.4148,2241100001.0
2009-03-30 18:05:00,1.41465,1.4184,1.41465,1.41755,1956900002.0
2009-03-30 18:10:00,1.41755,1.419,1.4175,1.4188,1259200001.0
2009-03-30 18:15:00,1.41875,1.41965,1.41805,1.4193,1047800000.0
2009-03-30 18:20:00,1.4193,1.41935,1.4182,1.41885,764800001.0
2009-03-30 18:25:00,1.41885,1.41995,1.4188,1.4188,828800002.0
2009-03-30 18:30:00,1.4187,1.4188,1.41735,1.41775,1474800001.0
2009-03-30 18:35:00,1.41775,1.4185,1.41765,1.4179,843200000.0
2009-03-30 18:40:00,1.41785,1.41975,1.41785,1.41965,1348800000.0
2009-03-30 18:45:00,1.41965,1.42105,1.41955,1.421,878800000.0
2009-03-30 18:50:00,1.4211,1.4215,1.4204,1.4209,653500000.0
2009-03-30 18:55:00,1.42105,1.42105,1.4198,1.4205,862400001.0
2009-03-30 19:00:00,1.4205,1.4215,1.4205,1.4214,872799999.0
2009-03-30 19:05:00,1.42135,1.4221,1.4211,1.42185,738100000.0
2009-03-30 19:10:00,1.4218,1.4219,1.42115,1.42125,394600000.0
2009-03-30 19:15:00,1.4212,1.42125,1.41975,1.41975,306600000.0
2009-03-30 19:20:00,1.4198,1.42045,1.4198,1.41985,802000000.0
2009-03-30 19:25:00,1.4198,1.42015,1.41955,1.41955,849600000.0
2009-03-30 19:30:00,1.41955,1.4209,1.4195,1.42045,692000000.0
2009-03-30 19:35:00,1.42045,1.42075,1.4201,1.4201,556900000.0
2009-03-30 19:40:00,1.4201,1.4203,1.4195,1.4195,713200000.0
2009-03-30 19:45:00,1.4196,1.4196,1.4179,1.4183,986300000.0
2009-03-30 19:50:00,1.41835,1.41855,1.4178,1.418,815600000.0
2009-03-30 19:55:00,1.418,1.4191,1.418,1.4189,1082200000.0
2009-03-30 20:00:00,1.4189,1.4192,1.4178,1.418,872200000.0
2009-03-30 20:05:00,1.418,1.4187,1.418,1.4182,1742400000.0
2009-03-30 20:10:00,1.4182,1.41855,1.418,1.41825,763000000.0
2009-03-30 20:15:00,1.41825,1.4184,1.4178,1.4178,834200000.0
2009-03-30 20:20:00,1.4178,1.41785,1.4169,1.4173,1069100000.0
2009-03-30 20:25:00,1.4173,1.41785,1.41715,1.4176,593800000.0
2009-03-30 20:30:00,1.4177,1.418,1.4174,1.41795,634300000.0
2009-03-30 20:35:00,1.418,1.41805,1.4175,1.41775,560000000.0
2009-03-30 20:40:00,1.41775,1.4181,1.4177,1.4178,634000000.0
2009-03-30 20:45:00,1.41815,1.4191,1.41785,1.4188,681899999.0
2009-03-30 20:50:00,1.4188,1.4195,1.4188,1.4195,1153600000.0
2009-03-30 20:55:00,1.41935,1.42135,1.41925,1.41945,1049500000.0
2009-03-30 21:00:00,1.4195,1.41965,1.4191,1.4192,607000000.0
2009-03-30 21:05:00,1.4192,1.4214,1.4192,1.4208,670600000.0
2009-03-30 21:10:00,1.42075,1.4234,1.42075,1.4232,1100600000.0
2009-03-30 21:15:00,1.4232,1.4237,1.422,1.42365,1339600000.0
2009-03-30 21:20:00,1.4236,1.42435,1.42355,1.4238,1271900000.0
2009-03-30 21:25:00,1.424,1.4258,1.4238,1.4253,919599999.0
2009-03-30 21:30:00,1.4254,1.4255,1.425,1.42525,574500000.0
2009-03-30 21:35:00,1.42525,1.4254,1.42495,1.42495,368100000.0
2009-03-30 21:40:00,1.42495,1.4253,1.4248,1.42495,495200000.0
2009-03-30 21:45:00,1.42495,1.4252,1.42475,1.42485,443200000.0
2009-03-30 21:50:00,1.42485,1.4254,1.4247,1.4252,271000000.0
2009-03-30 21:55:00,1.42525,1.42585,1.425,1.42565,430699999.0
2009-03-30 22:00:00,1.42565,1.42575,1.4252,1.42555,194600000.0
2009-03-30 22:05:00,1.42555,1.42565,1.42525,1.42545,97000000.0
2009-03-30 22:10:00,1.4255,1.4255,1.4249,1.4251,267300000.0
2009-03-30 22:15:00,1.4251,1.4266,1.4251,1.4265,432600001.0
2009-03-30 22:20:00,1.4265,1.42735,1.4261,1.4273,364800000.0
2009-03-30 22:25:00,1.4272,1.4273,1.4266,1.42685,267200000.0
2009-03-30 22:30:00,1.42685,1.4271,1.4266,1.4267,196000000.0
2009-03-30 22:35:00,1.42675,1.4269,1.4263,1.42655,130600000.0
2009-03-30 22:40:00,1.42655,1.42655,1.42635,1.42645,40800000.0
2009-03-30 22:45:00,1.4265,1.4272,1.42645,1.42665,130500000.0
2009-03-30 22:50:00,1.4266,1.4268,1.42615,1.42635,168600000.0
2009-03-30 22:55:00,1.4264,1.42655,1.42625,1.42645,64900000.0
2009-03-30 23:00:00,1.42655,1.4268,1.4263,1.42675,63200000.0
2009-03-30 23:05:00,1.4272,1.42745,1.42655,1.42665,40200000.0
2009-03-30 23:10:00,1.42665,1.42695,1.42665,1.4269,59400000.0
2009-03-30 23:15:00,1.4269,1.42711,1.42665,1.42665,216400002.0
2009-03-30 23:20:00,1.42687,1.42705,1.4266,1.42685,161200000.0
2009-03-30 23:25:00,1.4268,1.4268,1.42615,1.4264,160400000.0
2009-03-30 23:30:00,1.4264,1.4264,1.4257,1.42625,73400000.0
2009-03-30 23:35:00,1.42615,1.4262,1.4256,1.42605,207600000.0
2009-03-30 23:40:00,1.42595,1.4264,1.42585,1.42615,223800000.0
2009-03-30 23:45:00,1.42615,1.42705,1.4261,1.4266,103600000.0
2009-03-30 23:50:00,1.42655,1.42685,1.4265,1.42685,80800000.0
2009-03-30 23:55:00,1.4268,1.42685,1.4263,1.4264,289000000.0
2009-03-31 00:00:00,1.42645,1.4267,1.4259,1.4261,235800000.0
2009-03-31 00:05:00,1.426,1.42605,1.42475,1.42495,260200000.0
2009-03-31 00:10:00,1.4249,1.42545,1.42485,1.425,120200000.0
2009-03-31 00:15:00,1.4249,1.42501,1.42462,1.42488,103200000.0
2009-03-31 00:20:00,1.42485,1.4253,1.42484,1.42505,67800000.0
2009-03-31 00:25:00,1.425,1.42515,1.42455,1.42515,142600000.0
2009-03-31 00:30:00,1.42515,1.42515,1.4247,1.4247,190900000.0
2009-03-31 00:35:00,1.4247,1.4247,1.4243,1.4245,379000000.0
2009-03-31 00:40:00,1.42465,1.42575,1.4245,1.42525,98400000.0
2009-03-31 00:45:00,1.4252,1.42525,1.42505,1.4252,34800000.0
2009-03-31 00:50:00,1.42515,1.42515,1.42415,1.4242,268000000.0
2009-03-31 00:55:00,1.4242,1.42429,1.42393,1.4242,266899996.0
2009-03-31 01:00:00,1.4242,1.4247,1.4242,1.4247,194000000.0
2009-03-31 01:05:00,1.4249,1.4256,1.42475,1.42555,663400001.0
2009-03-31 01:10:00,1.42555,1.42605,1.42527,1.4259,733400000.0
2009-03-31 01:15:00,1.4258,1.4259,1.4254,1.42555,595700000.0
2009-03-31 01:20:00,1.4255,1.4256,1.4252,1.4254,646400000.0
2009-03-31 01:25:00,1.42545,1.42545,1.4239,1.42415,476200003.0
2009-03-31 01:30:00,1.424,1.4246,1.424,1.4244,413800002.0
2009-03-31 01:35:00,1.42435,1.42455,1.42435,1.4245,59000000.0
2009-03-31 01:40:00,1.42445,1.42545,1.42425,1.42465,238400000.0
2009-03-31 01:45:00,1.42465,1.42485,1.42445,1.42445,91400000.0
2009-03-31 01:50:00,1.4248,1.4251,1.4246,1.4251,188200000.0
2009-03-31 01:55:00,1.42515,1.4258,1.42515,1.42555,394000000.0
2009-03-31 02:00:00,1.4258,1.4258,1.42405,1.42415,431700001.0
2009-03-31 02:05:00,1.4242,1.4251,1.42395,1.4251,225000000.0
2009-03-31 02:10:00,1.4252,1.4264,1.42515,1.4264,500600000.0
2009-03-31 02:15:00,1.4264,1.4266,1.426,1.4263,491200001.0
2009-03-31 02:20:00,1.4262,1.4269,1.4261,1.4267,414100000.0
2009-03-31 02:25:00,1.4267,1.4273,1.42595,1.427,321100000.0
2009-03-31 02:30:00,1.42685,1.42685,1.42645,1.42645,409800000.0
2009-03-31 02:35:00,1.42645,1.42755,1.4264,1.42715,303600000.0
2009-03-31 02:40:00,1.42715,1.42905,1.427,1.42825,468400000.0
2009-03-31 02:45:00,1.4283,1.42965,1.42825,1.42935,682499999.0
2009-03-31 02:50:00,1.42945,1.4299,1.428,1.4299,876900002.0
2009-03-31 02:55:00,1.4299,1.43035,1.4269,1.42795,942200000.0
2009-03-31 03:00:00,1.42795,1.42985,1.4275,1.4297,482499999.0
2009-03-31 03:05:00,1.4297,1.4297,1.42855,1.42875,442600002.0
2009-03-31 03:10:00,1.4287,1.42895,1.42825,1.4284,190600000.0
2009-03-31 03:15:00,1.4284,1.4294,1.42825,1.42915,221900000.0
2009-03-31 03:20:00,1.4291,1.4292,1.42865,1.4292,153200000.0
2009-03-31 03:25:00,1.42915,1.4297,1.42905,1.4291,189000000.0
2009-03-31 03:30:00,1.4291,1.42965,1.4291,1.4296,102600000.0
2009-03-31 03:35:00,1.42965,1.42965,1.4289,1.42965,195400000.0
2009-03-31 03:40:00,1.42935,1.4302,1.42935,1.4298,257900000.0
2009-03-31 03:45:00,1.4298,1.4298,1.4294,1.4296,161600000.0
2009-03-31 03:50:00,1.4296,1.4306,1.42915,1.4302,532600000.0
2009-03-31 03:55:00,1.43015,1.431,1.4301,1.4306,698800000.0
2009-03-31 04:00:00,1.4307,1.4316,1.4307,1.43135,510000000.0
2009-03-31 04:05:00,1.4315,1.4315,1.43055,1.4308,228400000.0
2009-03-31 04:10:00,1.43085,1.4317,1.43085,1.4317,181300000.0
2009-03-31 04:15:00,1.43145,1.4319,1.42975,1.43045,291200000.0
2009-03-31 04:20:00,1.43045,1.43065,1.4297,1.4304,382000001.0
2009-03-31 04:25:00,1.4304,1.4306,1.43025,1.43025,329900000.0
2009-03-31 04:30:00,1.43035,1.43045,1.43015,1.4302,216400000.0
2009-03-31 04:35:00,1.43015,1.43065,1.43,1.43055,421400000.0
2009-03-31 04:40:00,1.43055,1.43055,1.42995,1.4302,416000002.0
2009-03-31 04:45:00,1.4303,1.43035,1.4287,1.429,756100000.0
2009-03-31 04:50:00,1.429,1.42935,1.4285,1.4292,752900001.0
2009-03-31 04:55:00,1.42925,1.4295,1.42915,1.42935,440300000.0
2009-03-31 05:00:00,1.42935,1.42985,1.42935,1.4296,434400000.0
2009-03-31 05:05:00,1.4296,1.4296,1.42925,1.42935,341000000.0
2009-03-31 05:10:00,1.4294,1.4295,1.4293,1.42945,142400000.0
2009-03-31 05:15:00,1.42945,1.4301,1.4293,1.43,308000003.0
2009-03-31 05:20:00,1.43,1.43085,1.42995,1.43065,109600000.0
2009-03-31 05:25:00,1.43065,1.43115,1.4305,1.43085,218600000.0
2009-03-31 05:30:00,1.43085,1.43375,1.43085,1.4332,645800001.0
2009-03-31 05:35:00,1.43315,1.43395,1.43315,1.43365,363499998.0
2009-03-31 05:40:00,1.4336,1.4338,1.43325,1.43365,160700000.0
2009-03-31 05:45:00,1.43355,1.4337,1.4327,1.4327,477000000.0
2009-03-31 05:50:00,1.43265,1.433,1.43195,1.43285,296400000.0
2009-03-31 05:55:00,1.4328,1.43285,1.43123,1.43125,349000000.0
2009-03-31 06:00:00,1.43125,1.43145,1.43065,1.4311,179400000.0
2009-03-31 06:05:00,1.4311,1.4323,1.4311,1.4317,443400000.0
2009-03-31 06:10:00,1.43165,1.432,1.4313,1.4317,246200001.0
2009-03-31 06:15:00,1.43165,1.43165,1.43,1.43015,282600000.0
2009-03-31 06:20:00,1.43015,1.43015,1.42845,1.42855,346600000.0
2009-03-31 06:25:00,1.42855,1.43045,1.42855,1.42995,293400000.0
2009-03-31 06:30:00,1.43005,1.4309,1.43005,1.43065,359800001.0
2009-03-31 06:35:00,1.43075,1.43095,1.4301,1.4308,200800000.0
2009-03-31 06:40:00,1.4308,1.4308,1.42965,1.42995,246700000.0
2009-03-31 06:45:00,1.42995,1.4309,1.42985,1.43085,233000000.0
2009-03-31 06:50:00,1.4307,1.4315,1.43055,1.43065,237800000.0
2009-03-31 06:55:00,1.43065,1.4309,1.43005,1.4306,544200000.0
2009-03-31 07:00:00,1.4306,1.43065,1.42975,1.4299,614800000.0
2009-03-31 07:05:00,1.42985,1.4301,1.4288,1.4292,356900000.0
2009-03-31 07:10:00,1.4292,1.4295,1.42865,1.42885,218800000.0
2009-03-31 07:15:00,1.4288,1.429,1.42865,1.42865,189600000.0
2009-03-31 07:20:00,1.4288,1.4288,1.428,1.428,253200000.0
2009-03-31 07:25:00,1.428,1.43025,1.4278,1.43015,421816000.0
2009-03-31 07:30:00,1.43015,1.43015,1.42855,1.4289,414700000.0
2009-03-31 07:35:00,1.4289,1.4289,1.4283,1.4287,103800000.0
2009-03-31 07:40:00,1.4287,1.4287,1.42735,1.42745,188400000.0
2009-03-31 07:45:00,1.42745,1.4275,1.42625,1.42625,537800000.0
2009-03-31 07:50:00,1.4263,1.42665,1.4256,1.42645,598599999.0
2009-03-31 07:55:00,1.42635,1.4273,1.42615,1.42635,928900000.0
2009-03-31 08:00:00,1.42635,1.42815,1.426,1.4268,554300000.0
2009-03-31 08:05:00,1.42675,1.4296,1.4266,1.42925,761600000.0
2009-03-31 08:10:00,1.42925,1.4301,1.4285,1.42965,665800000.0
2009-03-31 08:15:00,1.42965,1.43235,1.42935,1.43225,550200000.0
2009-03-31 08:20:00,1.43225,1.4331,1.4307,1.43085,1361500000.0
2009-03-31 08:25:00,1.4309,1.43125,1.43,1.4303,1264699999.0
2009-03-31 08:30:00,1.4303,1.43035,1.4295,1.42975,799700000.0
2009-03-31 08:35:00,1.4297,1.4321,1.4295,1.43085,1246000000.0
2009-03-31 08:40:00,1.4309,1.4324,1.4305,1.43085,1076400000.0
2009-03-31 08:45:00,1.4309,1.43375,1.43085,1.4325,1680700001.0
2009-03-31 08:50:00,1.4325,1.43295,1.43145,1.4316,903100000.0
2009-03-31 08:55:00,1.4316,1.43185,1.431,1.431,1232100001.0
2009-03-31 09:00:00,1.431,1.431,1.4253,1.42675,2160799996.0
2009-03-31 09:05:00,1.4268,1.4279,1.42675,1.4278,1302800003.0
2009-03-31 09:10:00,1.4278,1.4308,1.4278,1.4296,2253500000.0
2009-03-31 09:15:00,1.4296,1.4299,1.4281,1.4281,1702400000.0
2009-03-31 09:20:00,1.4281,1.4291,1.4261,1.4278,1739300002.0
2009-03-31 09:25:00,1.4278,1.4289,1.42665,1.4269,2414799998.0
2009-03-31 09:30:00,1.4269,1.4273,1.42625,1.42635,1817899999.0
2009-03-31 09:35:00,1.4264,1.42765,1.426,1.4266,1713500003.0
2009-03-31 09:40:00,1.4266,1.4283,1.42655,1.4283,1898200000.0
2009-03-31 09:45:00,1.4282,1.42835,1.42615,1.4266,1818799999.0
2009-03-31 09:50:00,1.4266,1.42825,1.4266,1.4276,1495499999.0
2009-03-31 09:55:00,1.4276,1.42785,1.4271,1.42775,1155300000.0
2009-03-31 10:00:00,1.4277,1.4297,1.4277,1.4292,1629700002.0
2009-03-31 10:05:00,1.4292,1.42925,1.4279,1.428,1199000001.0
2009-03-31 10:10:00,1.42805,1.42825,1.4272,1.4277,1490900001.0
2009-03-31 10:15:00,1.42785,1.428,1.42665,1.4274,1704600002.0
2009-03-31 10:20:00,1.42745,1.42755,1.426,1.42635,1602399999.0
2009-03-31 10:25:00,1.42635,1.42735,1.42515,1.4271,1830776001.0
2009-03-31 10:30:00,1.42715,1.4283,1.42715,1.42815,1065000000.0
2009-03-31 10:35:00,1.4281,1.4284,1.4271,1.4271,1054600000.0
2009-03-31 10:40:00,1.4271,1.4278,1.4269,1.4272,1378899999.0
2009-03-31 10:45:00,1.4272,1.4285,1.4271,1.4277,2329599994.0
2009-03-31 10:50:00,1.4277,1.42785,1.42655,1.4267,1205300000.0
2009-03-31 10:55:00,1.4267,1.42715,1.4262,1.42655,1452400000.0
2009-03-31 11:00:00,1.42655,1.4283,1.42635,1.42755,1802600002.0
2009-03-31 11:05:00,1.42755,1.4282,1.42705,1.42725,938899999.0
2009-03-31 11:10:00,1.42725,1.4277,1.42655,1.4274,1839199998.0
2009-03-31 11:15:00,1.4274,1.42775,1.4263,1.4266,1252200001.0
2009-03-31 11:20:00,1.4266,1.4286,1.4266,1.42845,1699200001.0
2009-03-31 11:25:00,1.42845,1.4285,1.42775,1.4283,2176399999.0
2009-03-31 11:30:00,1.4283,1.4283,1.4273,1.4281,1736500001.0
2009-03-31 11:35:00,1.4281,1.4286,1.42795,1.42835,895700000.0
2009-03-31 11:40:00,1.4284,1.4289,1.428,1.42875,905300002.0
2009-03-31 11:45:00,1.42865,1.4297,1.4286,1.429,1087100000.0
2009-03-31 11:50:00,1.42895,1.4292,1.4278,1.428,1737099999.0
2009-03-31 11:55:00,1.4281,1.42875,1.4279,1.4283,1043799999.0
2009-03-31 12:00:00,1.4283,1.4283,1.4272,1.4272,1779800005.0
2009-03-31 12:05:00,1.4272,1.42735,1.42685,1.42735,1102000002.0
2009-03-31 12:10:00,1.42735,1.4291,1.42735,1.42845,1820000006.0
2009-03-31 12:15:00,1.42845,1.4287,1.4275,1.42775,2002400001.0
2009-03-31 12:20:00,1.42775,1.4292,1.42705,1.4289,1840499998.0
2009-03-31 12:25:00,1.4289,1.43,1.4288,1.42975,1488300001.0
2009-03-31 12:30:00,1.43005,1.431,1.42985,1.4303,2556399999.0
2009-03-31 12:35:00,1.43035,1.43135,1.43005,1.4305,1854200000.0
2009-03-31 12:40:00,1.4305,1.4317,1.4301,1.43155,1278300001.0
2009-03-31 12:45:00,1.4315,1.4317,1.4311,1.4314,1851499999.0
2009-03-31 12:50:00,1.43145,1.43195,1.43095,1.4317,2012200003.0
2009-03-31 12:55:00,1.43175,1.4344,1.43175,1.4338,2901500000.0
2009-03-31 13:00:00,1.4338,1.43395,1.43295,1.43295,1823700002.0
2009-03-31 13:05:00,1.43295,1.43325,1.4316,1.4316,1461600000.0
2009-03-31 13:10:00,1.4316,1.4331,1.4316,1.433,1811800006.0
2009-03-31 13:15:00,1.433,1.43345,1.43265,1.4327,1430099996.0
2009-03-31 13:20:00,1.4327,1.43375,1.4313,1.4313,1985600001.0
2009-03-31 13:25:00,1.4313,1.43165,1.43115,1.43135,3214199995.0
2009-03-31 13:30:00,1.43135,1.4319,1.4306,1.43155,2415600002.0
2009-03-31 13:35:00,1.43165,1.43165,1.429,1.4293,1284199999.0
2009-03-31 13:40:00,1.4293,1.4305,1.4291,1.43035,1734400001.0
2009-03-31 13:45:00,1.43035,1.43345,1.4303,1.4332,2055900000.0
2009-03-31 13:50:00,1.4332,1.4333,1.4306,1.43165,1958700000.0
2009-03-31 13:55:00,1.43155,1.43155,1.42985,1.42985,1263399998.0
2009-03-31 14:00:00,1.42985,1.4308,1.42945,1.4306,1633499996.0
2009-03-31 14:05:00,1.4306,1.43115,1.43015,1.43065,1845699995.0
2009-03-31 14:10:00,1.4307,1.43115,1.4294,1.4295,1602099997.0
2009-03-31 14:15:00,1.4296,1.4303,1.4295,1.4299,1667399996.0
2009-03-31 14:20:00,1.42985,1.43115,1.4298,1.43025,1159499997.0
2009-03-31 14:25:00,1.4303,1.4306,1.4295,1.4299,1760999997.0
2009-03-31 14:30:00,1.43,1.43115,1.42995,1.431,1340000001.0
2009-03-31 14:35:00,1.431,1.43195,1.43055,1.43185,1255999998.0
2009-03-31 14:40:00,1.4319,1.4324,1.4315,1.4318,1522600000.0
2009-03-31 14:45:00,1.43195,1.43195,1.4312,1.43135,2050400002.0
2009-03-31 14:50:00,1.4313,1.4326,1.4313,1.43215,2641700000.0
2009-03-31 14:55:00,1.43225,1.4331,1.43165,1.4317,2137799998.0
2009-03-31 15:00:00,1.43165,1.43175,1.4293,1.43025,2404399988.0
2009-03-31 15:05:00,1.43025,1.4306,1.42955,1.43025,1941600000.0
2009-03-31 15:10:00,1.43025,1.43075,1.4298,1.43075,1642800002.0
2009-03-31 15:15:00,1.4309,1.4315,1.43045,1.43115,1697399999.0
2009-03-31 15:20:00,1.43115,1.4313,1.4303,1.4308,1146400002.0
2009-03-31 15:25:00,1.43075,1.43165,1.43025,1.43155,1581900001.0
2009-03-31 15:30:00,1.43155,1.432,1.43025,1.4307,2001799999.0
2009-03-31 15:35:00,1.4307,1.4307,1.43,1.43025,1324299998.0
2009-03-31 15:40:00,1.4302,1.43045,1.4293,1.4295,1833400000.0
2009-03-31 15:45:00,1.4295,1.4296,1.42685,1.4281,1960800000.0
2009-03-31 15:50:00,1.4283,1.42865,1.42735,1.42855,1948999999.0
2009-03-31 15:55:00,1.42855,1.4304,1.4284,1.42965,3342600007.0
2009-03-31 16:00:00,1.42965,1.4302,1.42945,1.4301,2954100001.0
2009-03-31 16:05:00,1.4301,1.4315,1.4299,1.43065,1823200002.0
2009-03-31 16:10:00,1.43065,1.4313,1.4293,1.4301,2918100006.0
2009-03-31 16:15:00,1.4301,1.43105,1.4301,1.43095,1836200000.0
2009-03-31 16:20:00,1.43095,1.4313,1.4305,1.4311,2080500001.0
2009-03-31 16:25:00,1.4311,1.4315,1.43015,1.4315,3501800000.0
2009-03-31 16:30:00,1.43155,1.4321,1.43095,1.4313,2854700002.0
2009-03-31 16:35:00,1.43135,1.43135,1.4305,1.4305,1505400001.0
2009-03-31 16:40:00,1.4305,1.43175,1.4301,1.4305,3133100001.0
2009-03-31 16:45:00,1.43045,1.4317,1.43,1.4304,3061999999.0
2009-03-31 16:50:00,1.4305,1.4312,1.4295,1.43105,3122700000.0
2009-03-31 16:55:00,1.431,1.4346,1.4305,1.43295,3478999995.0
2009-03-31 17:00:00,1.4329,1.4357,1.432,1.4341,3058700003.0
2009-03-31 17:05:00,1.4341,1.4346,1.43205,1.4335,2549799999.0
2009-03-31 17:10:00,1.4334,1.4343,1.4326,1.4329,3187200001.0
2009-03-31 17:15:00,1.4329,1.435,1.4326,1.4344,2983599999.0
2009-03-31 17:20:00,1.4344,1.4356,1.4337,1.43525,3439000000.0
2009-03-31 17:25:00,1.43505,1.436,1.4346,1.4357,3043000000.0
2009-03-31 17:30:00,1.4357,1.4359,1.43405,1.4343,4017100000.0
2009-03-31 17:35:00,1.4343,1.43465,1.4331,1.4344,2270200004.0
2009-03-31 17:40:00,1.4344,1.43495,1.43215,1.43235,2472200003.0
2009-03-31 17:45:00,1.4324,1.43365,1.43235,1.4327,2739499994.0
2009-03-31 17:50:00,1.4327,1.4329,1.4304,1.4306,1747600000.0
2009-03-31 17:55:00,1.43065,1.43115,1.4294,1.4302,2853900005.0
2009-03-31 18:00:00,1.4302,1.4316,1.4297,1.43155,2187799998.0
2009-03-31 18:05:00,1.43155,1.4324,1.43065,1.4316,2163800000.0
2009-03-31 18:10:00,1.43165,1.43285,1.43135,1.4325,1403200001.0
2009-03-31 18:15:00,1.43255,1.4329,1.43205,1.43205,1326700002.0
2009-03-31 18:20:00,1.43205,1.4334,1.432,1.4326,1219200000.0
2009-03-31 18:25:00,1.43245,1.43245,1.43095,1.431,930200000.0
2009-03-31 18:30:00,1.43095,1.43095,1.43015,1.4306,952330000.0
2009-03-31 18:35:00,1.4305,1.43095,1.4304,1.43075,1205700000.0
2009-03-31 18:40:00,1.43075,1.4321,1.43065,1.43175,599800000.0
2009-03-31 18:45:00,1.43175,1.4321,1.43095,1.4314,1111200000.0
2009-03-31 18:50:00,1.4313,1.4313,1.42975,1.4301,1271600000.0
2009-03-31 18:55:00,1.4301,1.43025,1.4294,1.42985,1145800000.0
2009-03-31 19:00:00,1.42985,1.4308,1.4296,1.43065,1200600000.0
2009-03-31 19:05:00,1.43065,1.43085,1.42995,1.43005,1120800000.0
2009-03-31 19:10:00,1.43005,1.43055,1.4299,1.43045,786000000.0
2009-03-31 19:15:00,1.4305,1.43085,1.43035,1.43075,848399999.0
2009-03-31 19:20:00,1.43075,1.4311,1.4307,1.4308,411000000.0
2009-03-31 19:25:00,1.43085,1.4309,1.43065,1.4308,250000000.0
2009-03-31 19:30:00,1.43085,1.43185,1.4307,1.4317,1081800000.0
2009-03-31 19:35:00,1.4318,1.43265,1.43135,1.43135,961400000.0
2009-03-31 19:40:00,1.43135,1.43145,1.4309,1.43135,977399999.0
2009-03-31 19:45:00,1.43145,1.4326,1.43135,1.4323,1176100000.0
2009-03-31 19:50:00,1.43225,1.4324,1.4317,1.43185,511800000.0
2009-03-31 19:55:00,1.43185,1.43285,1.4318,1.4327,391900000.0
2009-03-31 20:00:00,1.4327,1.4328,1.4324,1.4325,507000000.0
2009-03-31 20:05:00,1.4324,1.43255,1.43225,1.43255,643000000.0
2009-03-31 20:10:00,1.43255,1.4345,1.4325,1.43395,699799999.0
2009-03-31 20:15:00,1.43395,1.43405,1.43325,1.4333,808200000.0
2009-03-31 20:20:00,1.4332,1.43345,1.433,1.4332,360400000.0
2009-03-31 20:25:00,1.4331,1.43345,1.4326,1.4326,441200000.0
2009-03-31 20:30:00,1.4326,1.43415,1.4326,1.4341,816200000.0
2009-03-31 20:35:00,1.4341,1.4357,1.434,1.4355,1422399999.0
2009-03-31 20:40:00,1.43545,1.43565,1.43495,1.43515,865799998.0
2009-03-31 20:45:00,1.43515,1.436,1.43515,1.43575,1268199999.0
2009-03-31 20:50:00,1.43575,1.43615,1.4355,1.4356,1393000000.0
2009-03-31 20:55:00,1.4356,1.43565,1.4341,1.4345,1447999999.0
2009-03-31 21:00:00,1.4345,1.43465,1.43365,1.4337,707400000.0
2009-03-31 21:05:00,1.43365,1.4343,1.43365,1.4341,500000000.0
2009-03-31 21:10:00,1.4342,1.4351,1.4341,1.435,740600000.0
2009-03-31 21:15:00,1.43505,1.4354,1.4347,1.43525,541900000.0
2009-03-31 21:20:00,1.43525,1.43555,1.43525,1.4355,465800000.0
2009-03-31 21:25:00,1.43545,1.4376,1.43545,1.43615,1360100000.0
2009-03-31 21:30:00,1.43625,1.43635,1.4349,1.43515,719900000.0
2009-03-31 21:35:00,1.43515,1.4355,1.43485,1.4355,345400000.0
2009-03-31 21:40:00,1.4355,1.43625,1.4349,1.4361,519600000.0
2009-03-31 21:45:00,1.4361,1.4373,1.43545,1.4364,1464199998.0
2009-03-31 21:50:00,1.43635,1.43655,1.43515,1.43585,763399999.0
2009-03-31 21:55:00,1.43585,1.4362,1.4346,1.4346,861200000.0
2009-03-31 22:00:00,1.4346,1.4354,1.43435,1.43455,566600000.0
2009-03-31 22:05:00,1.4346,1.43505,1.43455,1.43465,875400000.0
2009-03-31 22:10:00,1.43465,1.4349,1.43405,1.43405,493600000.0
2009-03-31 22:15:00,1.43405,1.4341,1.4315,1.43255,755600000.0
2009-03-31 22:20:00,1.4325,1.4332,1.4325,1.4332,131800000.0
2009-03-31 22:25:00,1.43315,1.4342,1.43315,1.4336,453600000.0
2009-03-31 22:30:00,1.43355,1.43355,1.4329,1.43305,375400000.0
2009-03-31 22:35:00,1.43305,1.43325,1.43205,1.4321,531100000.0
2009-03-31 22:40:00,1.43205,1.4327,1.43175,1.43265,658300000.0
2009-03-31 22:45:00,1.43265,1.43285,1.4321,1.4322,611400000.0
2009-03-31 22:50:00,1.4323,1.4328,1.4319,1.4321,316700000.0
2009-03-31 22:55:00,1.43205,1.43265,1.43185,1.43215,374800000.0
2009-03-31 23:00:00,1.43215,1.43275,1.4319,1.4327,126400000.0
2009-03-31 23:05:00,1.4327,1.43305,1.4325,1.4329,251600000.0
2009-03-31 23:10:00,1.4328,1.43285,1.4325,1.43255,198800000.0
2009-03-31 23:15:00,1.43255,1.4328,1.4325,1.4326,117600000.0
2009-03-31 23:20:00,1.4326,1.43275,1.43205,1.43225,336800000.0
2009-03-31 23:25:00,1.4323,1.4324,1.4321,1.4324,60000000.0
2009-03-31 23:30:00,1.4327,1.4327,1.43195,1.43195,63400000.0
2009-03-31 23:35:00,1.4321,1.43235,1.4319,1.4322,167200000.0
2009-03-31 23:40:00,1.43204,1.43246,1.43181,1.43195,233800000.0
2009-03-31 23:45:00,1.432,1.4331,1.432,1.43295,242600000.0
2009-03-31 23:50:00,1.43295,1.4331,1.4318,1.432,216800000.0
2009-03-31 23:55:00,1.432,1.43225,1.43195,1.43205,67200000.0
2009-04-01 00:00:00,1.43205,1.4325,1.4319,1.432,399000000.0
2009-04-01 00:05:00,1.43205,1.43305,1.432,1.4329,220600000.0
2009-04-01 00:10:00,1.4328,1.43325,1.4328,1.43325,96400000.0
2009-04-01 00:15:00,1.43295,1.43395,1.43285,1.43395,192000000.0
2009-04-01 00:20:00,1.43395,1.43585,1.4336,1.4352,628499999.0
2009-04-01 00:25:00,1.4353,1.43665,1.4349,1.4359,252000000.0
2009-04-01 00:30:00,1.43555,1.43605,1.4349,1.4352,333100000.0
2009-04-01 00:35:00,1.43535,1.4364,1.43505,1.43505,465800000.0
2009-04-01 00:40:00,1.43505,1.43535,1.43455,1.4351,284200000.0
2009-04-01 00:45:00,1.43505,1.4352,1.43505,1.43515,193200000.0
2009-04-01 00:50:00,1.43482,1.43515,1.43482,1.4351,219800000.0
2009-04-01 00:55:00,1.4351,1.4351,1.4341,1.4341,213400000.0
2009-04-01 01:00:00,1.4342,1.43465,1.43305,1.43305,316600000.0
2009-04-01 01:05:00,1.43325,1.4344,1.4329,1.43435,315600000.0
2009-04-01 01:10:00,1.4344,1.4344,1.4341,1.43415,78200000.0
2009-04-01 01:15:00,1.43415,1.4348,1.4341,1.43465,130200000.0
2009-04-01 01:20:00,1.4347,1.43515,1.4347,1.43515,97600000.0
2009-04-01 01:25:00,1.4352,1.436,1.4351,1.436,82200000.0
2009-04-01 01:30:00,1.436,1.4362,1.43585,1.4361,115800000.0
2009-04-01 01:35:00,1.43605,1.4361,1.4355,1.436,126000000.0
2009-04-01 01:40:00,1.43595,1.43615,1.4357,1.43615,68200000.0
2009-04-01 01:45:00,1.43595,1.43615,1.4358,1.4358,67400000.0
2009-04-01 01:50:00,1.4358,1.43625,1.43555,1.43615,258000000.0
2009-04-01 01:55:00,1.43615,1.43615,1.4353,1.4358,336100000.0
2009-04-01 02:00:00,1.4358,1.4361,1.4321,1.4324,817500000.0
2009-04-01 02:05:00,1.43235,1.43535,1.4322,1.43425,946300000.0
2009-04-01 02:10:00,1.4343,1.4345,1.4303,1.43115,348100000.0
2009-04-01 02:15:00,1.43105,1.4323,1.43085,1.43185,675500000.0
2009-04-01 02:20:00,1.4317,1.43215,1.43025,1.4309,652800000.0
2009-04-01 02:25:00,1.4309,1.43185,1.43075,1.43175,934500000.0
2009-04-01 02:30:00,1.43175,1.43195,1.43045,1.43105,944000000.0
2009-04-01 02:35:00,1.43105,1.4314,1.4305,1.43065,409600000.0
2009-04-01 02:40:00,1.43065,1.43085,1.43025,1.4305,307200000.0
2009-04-01 02:45:00,1.4306,1.43145,1.4303,1.4304,744200000.0
2009-04-01 02:50:00,1.4304,1.43105,1.4291,1.4298,868600000.0
2009-04-01 02:55:00,1.4298,1.43045,1.428,1.42805,1126800000.0
2009-04-01 03:00:00,1.428,1.42935,1.428,1.4288,457000000.0
2009-04-01 03:05:00,1.4288,1.42915,1.42865,1.4288,160000000.0
2009-04-01 03:10:00,1.4288,1.43045,1.42865,1.43045,327000000.0
2009-04-01 03:15:00,1.4303,1.4315,1.4293,1.4311,321000000.0
2009-04-01 03:20:00,1.4311,1.43195,1.43055,1.43125,239200000.0
2009-04-01 03:25:00,1.43125,1.43305,1.43125,1.43295,552300000.0
2009-04-01 03:30:00,1.43305,1.4331,1.4323,1.43265,408000000.0
2009-04-01 03:35:00,1.43265,1.43285,1.4313,1.43195,218500000.0
2009-04-01 03:40:00,1.43195,1.43215,1.4318,1.43195,73400000.0
2009-04-01 03:45:00,1.43215,1.43255,1.4319,1.4324,221600000.0
2009-04-01 03:50:00,1.43245,1.43285,1.4313,1.43155,151000000.0
2009-04-01 03:55:00,1.43155,1.4327,1.43145,1.4321,141000000.0
2009-04-01 04:00:00,1.43195,1.43205,1.43125,1.43145,225400000.0
2009-04-01 04:05:00,1.43145,1.4315,1.43145,1.43145,73400000.0
2009-04-01 04:10:00,1.4314,1.4314,1.4307,1.431,256400000.0
2009-04-01 04:15:00,1.43095,1.43155,1.43095,1.43095,202400000.0
2009-04-01 04:20:00,1.43105,1.43155,1.4302,1.43035,247600000.0
2009-04-01 04:25:00,1.43045,1.4312,1.4295,1.4301,852600000.0
2009-04-01 04:30:00,1.4301,1.4301,1.42845,1.4286,1291900001.0
2009-04-01 04:35:00,1.42865,1.42935,1.4283,1.4291,558300000.0
2009-04-01 04:40:00,1.42905,1.42945,1.4286,1.42925,452800000.0
2009-04-01 04:45:00,1.4293,1.4299,1.42925,1.4296,284800000.0
2009-04-01 04:50:00,1.4296,1.43015,1.4296,1.4301,135400000.0
2009-04-01 04:55:00,1.42995,1.43065,1.42985,1.43035,281400000.0
2009-04-01 05:00:00,1.43035,1.4305,1.43005,1.43005,335600001.0
2009-04-01 05:05:00,1.43005,1.4308,1.43005,1.4306,247800000.0
2009-04-01 05:10:00,1.43035,1.43095,1.4302,1.4307,121000000.0
2009-04-01 05:15:00,1.4307,1.4308,1.4305,1.4306,38400000.0
2009-04-01 05:20:00,1.4305,1.4307,1.43045,1.4307,49200000.0
2009-04-01 05:25:00,1.43065,1.43075,1.43025,1.43055,148600000.0
2009-04-01 05:30:00,1.4306,1.43075,1.43005,1.43005,267800000.0
2009-04-01 05:35:00,1.4301,1.4304,1.43,1.43035,240800000.0
2009-04-01 05:40:00,1.43035,1.43035,1.42915,1.42965,431300000.0
2009-04-01 05:45:00,1.42965,1.42995,1.4294,1.42995,72000000.0
2009-04-01 05:50:00,1.42995,1.4303,1.42935,1.42985,643500001.0
2009-04-01 05:55:00,1.42985,1.4301,1.4296,1.42975,154600000.0
2009-04-01 06:00:00,1.4298,1.42995,1.42965,1.42995,199200000.0
2009-04-01 06:05:00,1.42985,1.42995,1.4284,1.42855,367400000.0
2009-04-01 06:10:00,1.42855,1.42955,1.4285,1.42955,205400000.0
2009-04-01 06:15:00,1.42945,1.42945,1.42845,1.4285,256600000.0
2009-04-01 06:20:00,1.42845,1.4292,1.42835,1.42865,326400000.0
2009-04-01 06:25:00,1.4288,1.4288,1.42825,1.42845,296000000.0
2009-04-01 06:30:00,1.42845,1.4285,1.428,1.4282,264200000.0
2009-04-01 06:35:00,1.42815,1.42885,1.42815,1.4286,255600000.0
2009-04-01 06:40:00,1.4286,1.42875,1.4285,1.4286,184400000.0
2009-04-01 06:45:00,1.42875,1.4292,1.4285,1.42885,238200000.0
2009-04-01 06:50:00,1.42885,1.4289,1.42845,1.42845,123200000.0
2009-04-01 06:55:00,1.42845,1.42865,1.42825,1.42825,104100000.0
2009-04-01 07:00:00,1.42825,1.4289,1.42825,1.42865,113000000.0
2009-04-01 07:05:00,1.42855,1.4287,1.4285,1.42855,81400000.0
2009-04-01 07:10:00,1.42855,1.4286,1.42805,1.4281,206000000.0
2009-04-01 07:15:00,1.42805,1.4281,1.4275,1.42785,570000002.0
2009-04-01 07:20:00,1.42785,1.42785,1.42755,1.4278,284000000.0
2009-04-01 07:25:00,1.4277,1.428,1.42755,1.42795,302600000.0
2009-04-01 07:30:00,1.428,1.4284,1.42785,1.4283,214000000.0
2009-04-01 07:35:00,1.4283,1.42875,1.42805,1.4287,487700000.0
2009-04-01 07:40:00,1.42875,1.42905,1.4281,1.42815,572400000.0
2009-04-01 07:45:00,1.4281,1.4282,1.4275,1.4277,412200000.0
2009-04-01 07:50:00,1.4277,1.42815,1.42735,1.4281,1058799998.0
2009-04-01 07:55:00,1.4281,1.42985,1.42775,1.4295,1032200000.0
2009-04-01 08:00:00,1.42955,1.4296,1.42725,1.42865,1257800000.0
2009-04-01 08:05:00,1.42865,1.43075,1.42865,1.42975,604700000.0
2009-04-01 08:10:00,1.42975,1.4303,1.42915,1.42915,891800000.0
2009-04-01 08:15:00,1.4291,1.43065,1.4291,1.4305,596400000.0
2009-04-01 08:20:00,1.4305,1.43075,1.42925,1.42975,676800000.0
2009-04-01 08:25:00,1.42975,1.43025,1.42915,1.42965,349400000.0
2009-04-01 08:30:00,1.4297,1.43215,1.4297,1.43125,1136199997.0
2009-04-01 08:35:00,1.4312,1.4319,1.43095,1.43185,683600000.0
2009-04-01 08:40:00,1.43185,1.43235,1.4316,1.43175,1085400001.0
2009-04-01 08:45:00,1.4317,1.43175,1.4308,1.43165,773600000.0
2009-04-01 08:50:00,1.4318,1.4323,1.4315,1.4319,731180001.0
2009-04-01 08:55:00,1.4318,1.4321,1.4313,1.4314,917900000.0
2009-04-01 09:00:00,1.4314,1.43305,1.43135,1.43275,2227250001.0
2009-04-01 09:05:00,1.4328,1.43415,1.4322,1.43395,1547500003.0
2009-04-01 09:10:00,1.43395,1.4348,1.4337,1.43445,1526300000.0
2009-04-01 09:15:00,1.4344,1.43495,1.43395,1.4347,1840200000.0
2009-04-01 09:20:00,1.43475,1.43525,1.43345,1.4335,1917100000.0
2009-04-01 09:25:00,1.43345,1.43455,1.43335,1.43335,2048299999.0
2009-04-01 09:30:00,1.43335,1.43415,1.43295,1.43315,1818199999.0
2009-04-01 09:35:00,1.43315,1.43495,1.43305,1.4341,2314700002.0
2009-04-01 09:40:00,1.4341,1.43525,1.43385,1.43495,1287099999.0
2009-04-01 09:45:00,1.43495,1.43495,1.4329,1.43395,1850900000.0
2009-04-01 09:50:00,1.4339,1.43485,1.4335,1.4345,1474900005.0
2009-04-01 09:55:00,1.4345,1.4364,1.434,1.43625,1556200002.0
2009-04-01 10:00:00,1.43645,1.43715,1.43585,1.43635,2500699996.0
2009-04-01 10:05:00,1.43635,1.4369,1.43555,1.4362,2031600002.0
2009-04-01 10:10:00,1.4362,1.43675,1.43595,1.43655,1774500003.0
2009-04-01 10:15:00,1.43655,1.43835,1.4363,1.43715,2245700000.0
2009-04-01 10:20:00,1.43715,1.43765,1.4363,1.4368,2187500001.0
2009-04-01 10:25:00,1.4368,1.43985,1.43675,1.4397,2161400001.0
2009-04-01 10:30:00,1.43985,1.4409,1.4392,1.4398,2737252003.0
2009-04-01 10:35:00,1.4398,1.4408,1.43955,1.4403,2609100000.0
2009-04-01 10:40:00,1.44035,1.4405,1.43915,1.43915,1899299999.0
2009-04-01 10:45:00,1.4391,1.4403,1.4388,1.4398,1957000000.0
2009-04-01 10:50:00,1.43975,1.4405,1.4389,1.4394,3589000002.0
2009-04-01 10:55:00,1.4394,1.4394,1.4383,1.4385,2773149992.0
2009-04-01 11:00:00,1.4385,1.4393,1.43845,1.4388,2871200003.0
2009-04-01 11:05:00,1.43885,1.4395,1.4381,1.4388,2804200009.0
2009-04-01 11:10:00,1.4388,1.43965,1.43785,1.4387,3084400000.0
2009-04-01 11:15:00,1.4387,1.4392,1.4383,1.43855,1938200001.0
2009-04-01 11:20:00,1.4386,1.43895,1.4382,1.43865,1427000000.0
2009-04-01 11:25:00,1.43865,1.4388,1.43745,1.4379,1257999999.0
2009-04-01 11:30:00,1.4379,1.43825,1.4369,1.4378,2285299999.0
2009-04-01 11:35:00,1.4378,1.4386,1.43765,1.43785,1935200000.0
2009-04-01 11:40:00,1.4379,1.43935,1.43765,1.4389,2033099998.0
2009-04-01 11:45:00,1.43885,1.4398,1.4383,1.4396,1634400000.0
2009-04-01 11:50:00,1.4396,1.4406,1.4394,1.44055,2178599999.0
2009-04-01 11:55:00,1.44055,1.4413,1.4392,1.43955,1951799998.0
2009-04-01 12:00:00,1.4397,1.44055,1.4387,1.4403,2564699998.0
2009-04-01 12:05:00,1.44035,1.44055,1.43905,1.4393,2430500000.0
2009-04-01 12:10:00,1.43935,1.4394,1.4379,1.4386,1193799999.0
2009-04-01 12:15:00,1.4386,1.43895,1.43805,1.43885,1551900000.0
2009-04-01 12:20:00,1.4389,1.43925,1.43765,1.4378,1516600001.0
2009-04-01 12:25:00,1.43785,1.4384,1.43775,1.4384,880400000.0
2009-04-01 12:30:00,1.43835,1.43885,1.4381,1.4384,862200000.0
2009-04-01 12:35:00,1.43845,1.4394,1.43835,1.43905,1516899998.0
2009-04-01 12:40:00,1.43905,1.43935,1.4385,1.4389,1447200000.0
2009-04-01 12:45:00,1.43875,1.43905,1.4384,1.43865,1050800001.0
2009-04-01 12:50:00,1.43875,1.4397,1.43875,1.4397,1513800002.0
2009-04-01 12:55:00,1.43985,1.44025,1.4391,1.43955,1424000000.0
2009-04-01 13:00:00,1.43955,1.44065,1.43945,1.4396,1827400001.0
2009-04-01 13:05:00,1.43955,1.4405,1.43825,1.4383,1956100004.0
2009-04-01 13:10:00,1.43815,1.43935,1.4377,1.439,1243600001.0
2009-04-01 13:15:00,1.4389,1.4398,1.43825,1.4398,1999700000.0
2009-04-01 13:20:00,1.4398,1.4402,1.4391,1.43995,1627900001.0
2009-04-01 13:25:00,1.4399,1.4402,1.4395,1.4402,1628999999.0
2009-04-01 13:30:00,1.44025,1.4408,1.43965,1.4405,1599000000.0
2009-04-01 13:35:00,1.44015,1.44205,1.44015,1.4417,1829800000.0
2009-04-01 13:40:00,1.44185,1.4421,1.4411,1.4416,1632500001.0
2009-04-01 13:45:00,1.4416,1.44235,1.44135,1.4421,2006300001.0
2009-04-01 13:50:00,1.44215,1.4431,1.44145,1.4416,2195000002.0
2009-04-01 13:55:00,1.4416,1.44205,1.4388,1.4388,2565100004.0
2009-04-01 14:00:00,1.4387,1.4399,1.43865,1.4398,2020700000.0
2009-04-01 14:05:00,1.4397,1.44015,1.43825,1.43965,1314700000.0
2009-04-01 14:10:00,1.4396,1.4399,1.43895,1.43895,1032600000.0
2009-04-01 14:15:00,1.43885,1.4395,1.43775,1.43835,2040500000.0
2009-04-01 14:20:00,1.4385,1.44065,1.4383,1.44045,2286600000.0
2009-04-01 14:25:00,1.4403,1.44035,1.4387,1.4388,2190300002.0
2009-04-01 14:30:00,1.4388,1.4392,1.4371,1.43905,2148700002.0
2009-04-01 14:35:00,1.439,1.43935,1.43805,1.4391,1903600000.0
2009-04-01 14:40:00,1.4391,1.44045,1.43815,1.439,1729400000.0
2009-04-01 14:45:00,1.439,1.439,1.43705,1.43705,2837499999.0
2009-04-01 14:50:00,1.43695,1.4382,1.4365,1.4378,1943900000.0
2009-04-01 14:55:00,1.43785,1.438,1.43735,1.4378,1224199999.0
2009-04-01 15:00:00,1.43785,1.43895,1.43775,1.4388,1918099999.0
2009-04-01 15:05:00,1.4388,1.4388,1.4376,1.43775,1897600000.0
2009-04-01 15:10:00,1.43775,1.43825,1.4372,1.43725,1587999999.0
2009-04-01 15:15:00,1.43725,1.43725,1.436,1.43675,1824100000.0
2009-04-01 15:20:00,1.4368,1.43695,1.43595,1.43605,1829599999.0
2009-04-01 15:25:00,1.43605,1.4372,1.4358,1.43585,2549100001.0
2009-04-01 15:30:00,1.43585,1.436,1.4344,1.43475,2408000001.0
2009-04-01 15:35:00,1.43475,1.43545,1.43445,1.435,2305100001.0
2009-04-01 15:40:00,1.435,1.43595,1.4345,1.43555,2622400004.0
2009-04-01 15:45:00,1.4355,1.4358,1.4327,1.43335,3402600000.0
2009-04-01 15:50:00,1.43335,1.43365,1.43305,1.43325,2370090000.0
2009-04-01 15:55:00,1.43325,1.4346,1.4331,1.43405,2562499999.0
2009-04-01 16:00:00,1.43405,1.4363,1.43375,1.4355,2918000000.0
2009-04-01 16:05:00,1.4356,1.43645,1.43475,1.43635,3103299997.0
2009-04-01 16:10:00,1.4364,1.437,1.43605,1.4366,2274500004.0
2009-04-01 16:15:00,1.4366,1.43745,1.436,1.4372,2537800002.0
2009-04-01 16:20:00,1.4372,1.438,1.4368,1.43685,2822999999.0
2009-04-01 16:25:00,1.43685,1.43695,1.4358,1.436,2499699999.0
2009-04-01 16:30:00,1.43595,1.43625,1.43525,1.43585,2360200000.0
2009-04-01 16:35:00,1.4359,1.43735,1.4359,1.43725,2586799998.0
2009-04-01 16:40:00,1.4373,1.43775,1.436,1.43645,2069400001.0
2009-04-01 16:45:00,1.43635,1.43695,1.43605,1.43695,2788899998.0
2009-04-01 16:50:00,1.43695,1.439,1.4364,1.43825,2412400001.0
2009-04-01 16:55:00,1.4382,1.43855,1.43715,1.43805,3357500001.0
2009-04-01 17:00:00,1.43795,1.4389,1.4375,1.43845,2437100001.0
2009-04-01 17:05:00,1.4385,1.4391,1.438,1.4382,2419899999.0
2009-04-01 17:10:00,1.43845,1.43935,1.43755,1.43755,1674700000.0
2009-04-01 17:15:00,1.43755,1.4404,1.43755,1.4396,2411887002.0
2009-04-01 17:20:00,1.4396,1.44005,1.439,1.43955,1989200000.0
2009-04-01 17:25:00,1.43955,1.43965,1.4386,1.43905,1866400001.0
2009-04-01 17:30:00,1.43905,1.441,1.43875,1.44015,2519299999.0
2009-04-01 17:35:00,1.44015,1.44025,1.43895,1.44025,2329899998.0
2009-04-01 17:40:00,1.44025,1.4406,1.43955,1.4398,2218900001.0
2009-04-01 17:45:00,1.43975,1.4398,1.43735,1.43795,3014200002.0
2009-04-01 17:50:00,1.4379,1.43935,1.4379,1.439,1414300002.0
2009-04-01 17:55:00,1.439,1.4404,1.4388,1.4404,2335100000.0
2009-04-01 18:00:00,1.4403,1.442,1.44005,1.44185,1683899999.0
2009-04-01 18:05:00,1.44185,1.442,1.4404,1.4409,1605600000.0
2009-04-01 18:10:00,1.44095,1.4416,1.4408,1.44105,1023500000.0
2009-04-01 18:15:00,1.44105,1.4415,1.44095,1.44125,1132800000.0
2009-04-01 18:20:00,1.4411,1.4418,1.44075,1.44105,1026600000.0
2009-04-01 18:25:00,1.4411,1.44135,1.44095,1.441,589400000.0
2009-04-01 18:30:00,1.44095,1.4418,1.44095,1.4416,823800001.0
2009-04-01 18:35:00,1.44145,1.4417,1.441,1.44155,562900000.0
2009-04-01 18:40:00,1.4415,1.4416,1.4411,1.4413,311800000.0
2009-04-01 18:45:00,1.44125,1.4414,1.4406,1.441,864899999.0
2009-04-01 18:50:00,1.441,1.441,1.43965,1.4402,1072300000.0
2009-04-01 18:55:00,1.4402,1.44035,1.4388,1.439,1020100000.0
2009-04-01 19:00:00,1.439,1.4402,1.439,1.44015,1123100000.0
2009-04-01 19:05:00,1.44015,1.44015,1.43955,1.4396,558800000.0
2009-04-01 19:10:00,1.4396,1.4398,1.4393,1.4396,741600000.0
2009-04-01 19:15:00,1.4396,1.44075,1.4396,1.4407,474900000.0
2009-04-01 19:20:00,1.4405,1.4416,1.4405,1.4416,826400000.0
2009-04-01 19:25:00,1.4417,1.4417,1.4413,1.44145,767600000.0
2009-04-01 19:30:00,1.44145,1.4416,1.4413,1.4414,1004600000.0
2009-04-01 19:35:00,1.4414,1.44215,1.44135,1.44165,520600000.0
2009-04-01 19:40:00,1.44165,1.4418,1.4407,1.4409,1072600000.0
2009-04-01 19:45:00,1.4409,1.441,1.43995,1.4402,1235100000.0
2009-04-01 19:50:00,1.4402,1.4408,1.43995,1.4404,1060100000.0
2009-04-01 19:55:00,1.4403,1.4408,1.43975,1.44055,1288899995.0
2009-04-01 20:00:00,1.44055,1.4413,1.44035,1.4412,1056300001.0
2009-04-01 20:05:00,1.4412,1.4416,1.4408,1.44085,992100001.0
2009-04-01 20:10:00,1.44085,1.44085,1.43995,1.44,1489100000.0
2009-04-01 20:15:00,1.4402,1.4405,1.44005,1.4404,609800000.0
2009-04-01 20:20:00,1.4404,1.4419,1.4403,1.44165,1102500000.0
2009-04-01 20:25:00,1.44165,1.44205,1.44155,1.44205,968100000.0
2009-04-01 20:30:00,1.44205,1.44235,1.4418,1.4422,1278000000.0
2009-04-01 20:35:00,1.4423,1.4426,1.4421,1.4425,520700000.0
2009-04-01 20:40:00,1.4425,1.4425,1.4416,1.44205,597800000.0
2009-04-01 20:45:00,1.44205,1.44245,1.442,1.4423,811199994.0
2009-04-01 20:50:00,1.4423,1.44355,1.44225,1.44335,1280700000.0
2009-04-01 20:55:00,1.44335,1.4444,1.44335,1.44435,456600000.0
2009-04-01 21:00:00,1.44435,1.44475,1.4433,1.4437,1303800000.0
2009-04-01 21:05:00,1.4437,1.4442,1.4435,1.44395,522600001.0
2009-04-01 21:10:00,1.44395,1.4441,1.4433,1.44335,535100000.0
2009-04-01 21:15:00,1.44335,1.4436,1.44275,1.44335,531800001.0
2009-04-01 21:20:00,1.44335,1.44355,1.44315,1.4433,649000000.0
2009-04-01 21:25:00,1.44325,1.44455,1.44325,1.4445,675300000.0
2009-04-01 21:30:00,1.4445,1.4455,1.44415,1.44535,720100001.0
2009-04-01 21:35:00,1.44535,1.4456,1.44505,1.44515,886599999.0
2009-04-01 21:40:00,1.44515,1.4455,1.44485,1.44495,777300000.0
2009-04-01 21:45:00,1.44495,1.445,1.44425,1.4443,463600000.0
2009-04-01 21:50:00,1.4443,1.4444,1.44405,1.44415,636200000.0
2009-04-01 21:55:00,1.44415,1.44415,1.4434,1.4437,619900000.0
2009-04-01 22:00:00,1.4437,1.44395,1.44335,1.44395,345200000.0
2009-04-01 22:05:00,1.44385,1.4443,1.44335,1.4443,290300000.0
2009-04-01 22:10:00,1.4443,1.44445,1.4441,1.44425,420000000.0
2009-04-01 22:15:00,1.4443,1.4451,1.44425,1.4446,231000000.0
2009-04-01 22:20:00,1.4446,1.4446,1.444,1.444,223600000.0
2009-04-01 22:25:00,1.444,1.44435,1.4435,1.44405,448000000.0
2009-04-01 22:30:00,1.44405,1.4441,1.4437,1.444,213100000.0
2009-04-01 22:35:00,1.444,1.4441,1.4438,1.44395,212100000.0
2009-04-01 22:40:00,1.44395,1.4441,1.4434,1.44365,220800000.0
2009-04-01 22:45:00,1.44365,1.4452,1.4436,1.4452,350800000.0
2009-04-01 22:50:00,1.4452,1.44655,1.44505,1.4462,530800000.0
2009-04-01 22:55:00,1.4462,1.4468,1.4462,1.4466,383800000.0
2009-04-01 23:00:00,1.44655,1.44815,1.44615,1.4476,367800000.0
2009-04-01 23:05:00,1.4474,1.4476,1.44675,1.44675,289400000.0
2009-04-01 23:10:00,1.44675,1.44675,1.44635,1.44665,244300000.0
2009-04-01 23:15:00,1.44665,1.44665,1.44575,1.4462,225600000.0
2009-04-01 23:20:00,1.4463,1.44635,1.44565,1.44615,135400000.0
2009-04-01 23:25:00,1.44615,1.4463,1.4457,1.44605,60200000.0
2009-04-01 23:30:00,1.4461,1.44615,1.4453,1.4455,255000000.0
2009-04-01 23:35:00,1.4457,1.4463,1.44545,1.4462,56400000.0
2009-04-01 23:40:00,1.4462,1.4462,1.44515,1.4457,46800000.0
2009-04-01 23:45:00,1.44565,1.44565,1.4452,1.4453,94300000.0
2009-04-01 23:50:00,1.4453,1.44555,1.4446,1.44555,187500000.0
2009-04-01 23:55:00,1.44555,1.4456,1.44507,1.44514,98600000.0
2009-04-02 00:00:00,1.4454,1.4466,1.4454,1.4465,212200000.0
2009-04-02 00:05:00,1.4465,1.447,1.44635,1.44675,164600000.0
2009-04-02 00:10:00,1.4468,1.4468,1.44655,1.44655,52000000.0
2009-04-02 00:15:00,1.4467,1.4469,1.44605,1.44625,57800000.0
2009-04-02 00:20:00,1.44605,1.4464,1.44595,1.4464,79400000.0
2009-04-02 00:25:00,1.4464,1.44715,1.4462,1.4464,22000000.0
2009-04-02 00:30:00,1.4464,1.4465,1.4464,1.4465,15000000.0
2009-04-02 00:35:00,1.4464,1.4465,1.4464,1.4464,24000000.0
2009-04-02 00:40:00,1.4464,1.4464,1.44525,1.4454,116200000.0
2009-04-02 00:45:00,1.4454,1.4459,1.4453,1.4459,190000000.0
2009-04-02 00:50:00,1.446,1.4464,1.44585,1.44625,81200000.0
2009-04-02 00:55:00,1.4463,1.4463,1.44565,1.44565,54000000.0
2009-04-02 01:00:00,1.4457,1.44675,1.44565,1.446,626200000.0
2009-04-02 01:05:00,1.44595,1.44595,1.44585,1.44595,117000000.0
2009-04-02 01:10:00,1.44585,1.4461,1.44577,1.44577,148800000.0
2009-04-02 01:15:00,1.4461,1.4461,1.44535,1.4456,149600000.0
2009-04-02 01:20:00,1.44535,1.44645,1.44535,1.44635,194000000.0
2009-04-02 01:25:00,1.44625,1.44625,1.4457,1.4461,68400000.0
2009-04-02 01:30:00,1.44615,1.4471,1.4458,1.44695,214000000.0
2009-04-02 01:35:00,1.44695,1.44705,1.44685,1.44695,50200000.0
2009-04-02 01:40:00,1.44685,1.4473,1.44675,1.44695,116400000.0
2009-04-02 01:45:00,1.44695,1.447,1.4463,1.4467,99400000.0
2009-04-02 01:50:00,1.44665,1.4468,1.4462,1.4462,150800000.0
2009-04-02 01:55:00,1.4462,1.4467,1.4462,1.4465,282600000.0
2009-04-02 02:00:00,1.44665,1.44745,1.4466,1.44715,293300000.0
2009-04-02 02:05:00,1.44715,1.4472,1.44665,1.4468,287400000.0
2009-04-02 02:10:00,1.4468,1.4468,1.44605,1.4465,69200000.0
2009-04-02 02:15:00,1.44655,1.44665,1.4457,1.44625,270400000.0
2009-04-02 02:20:00,1.4461,1.44655,1.44585,1.4459,140000000.0
2009-04-02 02:25:00,1.4458,1.4459,1.44535,1.44575,321400000.0
2009-04-02 02:30:00,1.44575,1.44685,1.44575,1.4467,200100000.0
2009-04-02 02:35:00,1.4467,1.4473,1.4466,1.447,103400000.0
2009-04-02 02:40:00,1.4471,1.44725,1.4468,1.44725,173000000.0
2009-04-02 02:45:00,1.4473,1.44785,1.44725,1.4477,57800000.0
2009-04-02 02:50:00,1.44775,1.44855,1.44665,1.4478,542800000.0
2009-04-02 02:55:00,1.44785,1.44895,1.44785,1.44875,286400000.0
2009-04-02 03:00:00,1.4487,1.44875,1.4484,1.44845,167600000.0
2009-04-02 03:05:00,1.44845,1.4486,1.4481,1.44825,250800000.0
2009-04-02 03:10:00,1.44835,1.44885,1.44825,1.4487,190000000.0
2009-04-02 03:15:00,1.4487,1.44875,1.44823,1.44845,121800000.0
2009-04-02 03:20:00,1.4485,1.44905,1.44845,1.4488,125600000.0
2009-04-02 03:25:00,1.44875,1.44985,1.44875,1.44945,578800000.0
2009-04-02 03:30:00,1.44945,1.44955,1.44885,1.4493,883000000.0
2009-04-02 03:35:00,1.4493,1.44985,1.4491,1.4494,304100000.0
2009-04-02 03:40:00,1.44945,1.45,1.44935,1.4498,170400000.0
2009-04-02 03:45:00,1.44985,1.44985,1.44945,1.44945,474000000.0
2009-04-02 03:50:00,1.4495,1.44995,1.44935,1.44975,450200000.0
2009-04-02 03:55:00,1.44975,1.4505,1.44945,1.45015,372200000.0
2009-04-02 04:00:00,1.4501,1.4502,1.4487,1.4497,302200000.0
2009-04-02 04:05:00,1.4497,1.4497,1.44905,1.44935,300500000.0
2009-04-02 04:10:00,1.44935,1.44965,1.4489,1.4492,219200000.0
2009-04-02 04:15:00,1.4492,1.4502,1.4492,1.4499,399300000.0
2009-04-02 04:20:00,1.4499,1.44995,1.4496,1.44985,331400000.0
2009-04-02 04:25:00,1.44975,1.45095,1.4493,1.45035,681399999.0
2009-04-02 04:30:00,1.45035,1.45125,1.44935,1.4499,899680000.0
2009-04-02 04:35:00,1.44985,1.4501,1.44885,1.44915,400600000.0
2009-04-02 04:40:00,1.44915,1.44955,1.44735,1.44755,1140100000.0
2009-04-02 04:45:00,1.44775,1.44915,1.44755,1.44915,391100000.0
2009-04-02 04:50:00,1.4493,1.4504,1.44885,1.4499,494600000.0
2009-04-02 04:55:00,1.4499,1.44995,1.4492,1.4492,156400000.0
2009-04-02 05:00:00,1.449,1.4492,1.44845,1.44865,470800000.0
2009-04-02 05:05:00,1.4485,1.4503,1.4485,1.44985,412000000.0
2009-04-02 05:10:00,1.4499,1.45045,1.4498,1.45,343000000.0
2009-04-02 05:15:00,1.44995,1.45,1.4493,1.4499,269000000.0
2009-04-02 05:20:00,1.4499,1.4502,1.44915,1.4502,285000000.0
2009-04-02 05:25:00,1.45005,1.4501,1.44865,1.4487,237800000.0
2009-04-02 05:30:00,1.4487,1.44935,1.4485,1.4485,341600000.0
2009-04-02 05:35:00,1.44845,1.4491,1.4484,1.449,91899999.0
2009-04-02 05:40:00,1.449,1.44985,1.44895,1.44895,258000000.0
2009-04-02 05:45:00,1.449,1.44935,1.44885,1.4491,115600000.0
2009-04-02 05:50:00,1.4491,1.4493,1.449,1.4492,124600000.0
2009-04-02 05:55:00,1.44925,1.4495,1.44925,1.4493,147400000.0
2009-04-02 06:00:00,1.4493,1.4496,1.44925,1.4495,94800000.0
2009-04-02 06:05:00,1.4496,1.44975,1.4491,1.44915,222600000.0
2009-04-02 06:10:00,1.4491,1.4492,1.44889,1.4491,253700000.0
2009-04-02 06:15:00,1.4491,1.44915,1.44885,1.44915,86800000.0
2009-04-02 06:20:00,1.44915,1.44955,1.44892,1.44925,179400000.0
2009-04-02 06:25:00,1.44915,1.44995,1.4491,1.44995,169600000.0
2009-04-02 06:30:00,1.44995,1.4501,1.4498,1.44995,93000000.0
2009-04-02 06:35:00,1.44995,1.44995,1.4482,1.4484,395400000.0
2009-04-02 06:40:00,1.4484,1.4489,1.44805,1.44815,215600000.0
2009-04-02 06:45:00,1.44805,1.4487,1.44805,1.4487,195000000.0
2009-04-02 06:50:00,1.4487,1.4491,1.4475,1.44825,265900000.0
2009-04-02 06:55:00,1.44825,1.4484,1.44825,1.4484,49000000.0
2009-04-02 07:00:00,1.4486,1.4488,1.4482,1.4483,137300000.0
2009-04-02 07:05:00,1.4485,1.44855,1.4482,1.44845,59000000.0
2009-04-02 07:10:00,1.4484,1.44855,1.4478,1.44785,115600000.0
2009-04-02 07:15:00,1.4481,1.4483,1.4479,1.4483,144000000.0
2009-04-02 07:20:00,1.44819,1.4486,1.44796,1.4485,460600000.0
2009-04-02 07:25:00,1.4485,1.4496,1.44845,1.44885,430400000.0
2009-04-02 07:30:00,1.44905,1.4494,1.4488,1.449,251200000.0
2009-04-02 07:35:00,1.44895,1.4496,1.44815,1.4489,789100000.0
2009-04-02 07:40:00,1.4488,1.45005,1.4487,1.4499,367200000.0
2009-04-02 07:45:00,1.44985,1.45135,1.4497,1.45115,606200001.0
2009-04-02 07:50:00,1.4515,1.45305,1.4514,1.45275,1418400002.0
2009-04-02 07:55:00,1.45275,1.45285,1.45175,1.4528,1448200000.0
2009-04-02 08:00:00,1.4528,1.4568,1.4524,1.4561,2036115000.0
2009-04-02 08:05:00,1.45635,1.45785,1.4556,1.4576,1149000002.0
2009-04-02 08:10:00,1.45765,1.4583,1.4572,1.45805,1245700000.0
2009-04-02 08:15:00,1.45805,1.45835,1.45665,1.4578,1435088000.0
2009-04-02 08:20:00,1.45775,1.45975,1.4574,1.45795,1663600005.0
2009-04-02 08:25:00,1.45775,1.45855,1.457,1.4583,1341000000.0
2009-04-02 08:30:00,1.45835,1.45895,1.4572,1.4582,2144899999.0
2009-04-02 08:35:00,1.45815,1.4582,1.4561,1.4565,1334100000.0
2009-04-02 08:40:00,1.4565,1.45655,1.45515,1.4554,1262300003.0
2009-04-02 08:45:00,1.4555,1.45655,1.45485,1.45625,1714600003.0
2009-04-02 08:50:00,1.45625,1.4574,1.45625,1.45675,1548299999.0
2009-04-02 08:55:00,1.45685,1.4569,1.455,1.455,1029800001.0
2009-04-02 09:00:00,1.45455,1.4561,1.45435,1.45555,1937899999.0
2009-04-02 09:05:00,1.45545,1.4568,1.45545,1.4562,874300000.0
2009-04-02 09:10:00,1.4562,1.4578,1.4562,1.4569,1300099998.0
2009-04-02 09:15:00,1.4569,1.45695,1.45525,1.4553,1345700000.0
2009-04-02 09:20:00,1.4553,1.4562,1.4543,1.4556,1525100000.0
2009-04-02 09:25:00,1.4556,1.4561,1.4552,1.45525,1596099999.0
2009-04-02 09:30:00,1.4553,1.45565,1.4547,1.4548,1320199999.0
2009-04-02 09:35:00,1.4548,1.45525,1.4531,1.4532,1585200000.0
2009-04-02 09:40:00,1.4533,1.4537,1.45305,1.4534,1864100000.0
2009-04-02 09:45:00,1.45335,1.4535,1.45215,1.4527,1785200000.0
2009-04-02 09:50:00,1.4527,1.454,1.45265,1.4538,1531100000.0
2009-04-02 09:55:00,1.4539,1.4542,1.45355,1.4537,1431100000.0
2009-04-02 10:00:00,1.4536,1.45465,1.4535,1.4545,1991599999.0
2009-04-02 10:05:00,1.4545,1.4556,1.4545,1.4547,2478300001.0
2009-04-02 10:10:00,1.45465,1.45565,1.4543,1.45565,1885800000.0
2009-04-02 10:15:00,1.4556,1.45565,1.455,1.4552,2636100001.0
2009-04-02 10:20:00,1.4552,1.4555,1.455,1.4554,2006500000.0
2009-04-02 10:25:00,1.4554,1.45615,1.4553,1.4557,1970899999.0
2009-04-02 10:30:00,1.4557,1.45655,1.45555,1.45635,1591800001.0
2009-04-02 10:35:00,1.4564,1.45755,1.45625,1.4569,1696400001.0
2009-04-02 10:40:00,1.4569,1.4572,1.45645,1.4569,1794200001.0
2009-04-02 10:45:00,1.4569,1.4581,1.4566,1.4578,2318799999.0
2009-04-02 10:50:00,1.4578,1.459,1.45765,1.4585,2452200001.0
2009-04-02 10:55:00,1.4585,1.4586,1.45795,1.45805,1742999999.0
2009-04-02 11:00:00,1.4582,1.4582,1.4575,1.45785,1432200000.0
2009-04-02 11:05:00,1.458,1.4589,1.45785,1.4588,2415400000.0
2009-04-02 11:10:00,1.4588,1.4606,1.4588,1.45925,1912500000.0
2009-04-02 11:15:00,1.4593,1.46105,1.4591,1.4607,2857400003.0
2009-04-02 11:20:00,1.46075,1.46285,1.46045,1.46265,2323499997.0
2009-04-02 11:25:00,1.46255,1.46405,1.46215,1.46305,2381399997.0
2009-04-02 11:30:00,1.463,1.4642,1.4622,1.4623,2716599997.0
2009-04-02 11:35:00,1.4623,1.4628,1.4602,1.46115,2856900000.0
2009-04-02 11:40:00,1.46105,1.462,1.46075,1.46075,2117300001.0
2009-04-02 11:45:00,1.4607,1.4622,1.4603,1.46205,1668599999.0
2009-04-02 11:50:00,1.46205,1.4645,1.46195,1.46415,2077199996.0
2009-04-02 11:55:00,1.46415,1.4643,1.4626,1.4633,2017900002.0
2009-04-02 12:00:00,1.4633,1.4636,1.46255,1.46275,2093099993.0
2009-04-02 12:05:00,1.46285,1.46435,1.46265,1.4642,1800200002.0
2009-04-02 12:10:00,1.46415,1.4643,1.463,1.46405,2356399999.0
2009-04-02 12:15:00,1.4641,1.46525,1.4641,1.46485,1926299999.0
2009-04-02 12:20:00,1.46485,1.46725,1.4646,1.46615,3227300001.0
2009-04-02 12:25:00,1.46615,1.4677,1.46565,1.46765,2393700000.0
2009-04-02 12:30:00,1.4676,1.4702,1.46745,1.469,2012000000.0
2009-04-02 12:35:00,1.46915,1.47,1.46875,1.46995,1685300000.0
2009-04-02 12:40:00,1.4699,1.47175,1.46955,1.4703,2565900003.0
2009-04-02 12:45:00,1.47035,1.47065,1.4691,1.4692,2316499999.0
2009-04-02 12:50:00,1.4692,1.46955,1.4687,1.46925,1529000001.0
2009-04-02 12:55:00,1.46925,1.46935,1.46735,1.4677,1908500000.0
2009-04-02 13:00:00,1.4677,1.46885,1.46755,1.46785,2374799999.0
2009-04-02 13:05:00,1.46795,1.46865,1.4672,1.4681,2504000001.0
2009-04-02 13:10:00,1.46815,1.46875,1.46715,1.46715,1588899999.0
2009-04-02 13:15:00,1.46715,1.46715,1.4649,1.4654,2430199996.0
2009-04-02 13:20:00,1.4654,1.4674,1.46505,1.4673,1606400000.0
2009-04-02 13:25:00,1.46725,1.4673,1.4659,1.4668,1533600000.0
2009-04-02 13:30:00,1.4668,1.4668,1.4649,1.46525,2222800000.0
2009-04-02 13:35:00,1.46525,1.46555,1.46445,1.4648,2488500000.0
2009-04-02 13:40:00,1.4648,1.4655,1.46355,1.46395,2025800001.0
2009-04-02 13:45:00,1.46395,1.4695,1.46345,1.46345,2012200000.0
2009-04-02 13:50:00,1.4636,1.46585,1.46285,1.46485,2335399999.0
2009-04-02 13:55:00,1.4648,1.4685,1.46315,1.46755,2618800001.0
2009-04-02 14:00:00,1.4673,1.46885,1.4665,1.46785,2660799999.0
2009-04-02 14:05:00,1.46785,1.4686,1.466,1.46805,2783899998.0
2009-04-02 14:10:00,1.468,1.4682,1.46645,1.4668,2510499998.0
2009-04-02 14:15:00,1.46675,1.4698,1.46675,1.4698,2828500002.0
2009-04-02 14:20:00,1.46965,1.4699,1.4677,1.4684,2992599999.0
2009-04-02 14:25:00,1.4684,1.4693,1.4668,1.46905,2602329101.0
2009-04-02 14:30:00,1.46895,1.46915,1.46575,1.466,2586199999.0
2009-04-02 14:35:00,1.46595,1.4699,1.4658,1.4699,2295200000.0
2009-04-02 14:40:00,1.46985,1.47095,1.46815,1.4698,2306200000.0
2009-04-02 14:45:00,1.4701,1.47085,1.46775,1.46955,2792600000.0
2009-04-02 14:50:00,1.46945,1.47005,1.46655,1.4675,2396400004.0
2009-04-02 14:55:00,1.4675,1.4715,1.4675,1.4714,1989610000.0
2009-04-02 15:00:00,1.47135,1.47165,1.4689,1.46935,2329300000.0
2009-04-02 15:05:00,1.46935,1.46965,1.4675,1.4687,1817400000.0
2009-04-02 15:10:00,1.46865,1.46965,1.46655,1.46705,1726299999.0
2009-04-02 15:15:00,1.46705,1.46705,1.46415,1.46445,1956100000.0
2009-04-02 15:20:00,1.46455,1.466,1.46375,1.46545,1476300000.0
2009-04-02 15:25:00,1.4655,1.4663,1.46505,1.46625,1468600000.0
2009-04-02 15:30:00,1.46625,1.4682,1.4662,1.4681,717932000.0
2009-04-02 15:35:00,1.4681,1.46955,1.46715,1.46925,1280300000.0
2009-04-02 15:40:00,1.46925,1.46925,1.46705,1.46705,2042399998.0
2009-04-02 15:45:00,1.46705,1.4675,1.465,1.46595,1550600001.0
2009-04-02 15:50:00,1.4659,1.46775,1.4648,1.46745,1436800001.0
2009-04-02 15:55:00,1.46745,1.4689,1.46745,1.4689,1493756001.0
2009-04-02 16:00:00,1.4691,1.46955,1.4682,1.46855,2542999998.0
2009-04-02 16:05:00,1.4688,1.4698,1.4685,1.4693,2120800000.0
2009-04-02 16:10:00,1.4693,1.46955,1.4681,1.4684,2846899989.0
2009-04-02 16:15:00,1.46835,1.46955,1.4681,1.46895,2245399996.0
2009-04-02 16:20:00,1.46895,1.46955,1.4689,1.4691,1437999998.0
2009-04-02 16:25:00,1.4691,1.4692,1.46675,1.46885,2911099990.0
2009-04-02 16:30:00,1.4688,1.4704,1.4685,1.47035,2753000000.0
2009-04-02 16:35:00,1.47035,1.4708,1.4699,1.4708,2093099998.0
2009-04-02 16:40:00,1.4708,1.4713,1.46985,1.47105,1914100000.0
2009-04-02 16:45:00,1.471,1.47265,1.471,1.47205,2469600000.0
2009-04-02 16:50:00,1.47205,1.47285,1.472,1.47255,2161699999.0
2009-04-02 16:55:00,1.47255,1.47395,1.47225,1.47385,2879799998.0
2009-04-02 17:00:00,1.4739,1.4746,1.47325,1.4735,3408300005.0
2009-04-02 17:05:00,1.4735,1.47385,1.47165,1.4722,3478199998.0
2009-04-02 17:10:00,1.4721,1.47255,1.4711,1.47195,3121400004.0
2009-04-02 17:15:00,1.47195,1.47315,1.47165,1.4723,2450999996.0
2009-04-02 17:20:00,1.4723,1.4726,1.47145,1.4726,2567199994.0
2009-04-02 17:25:00,1.47265,1.4731,1.4713,1.4713,2193499999.0
2009-04-02 17:30:00,1.47135,1.47215,1.47005,1.47215,2207200000.0
2009-04-02 17:35:00,1.47215,1.4723,1.47055,1.4707,2373700000.0
2009-04-02 17:40:00,1.4708,1.47095,1.47,1.47,1616000000.0
2009-04-02 17:45:00,1.47,1.47105,1.4681,1.4709,2673599999.0
2009-04-02 17:50:00,1.4709,1.4709,1.46965,1.4699,1311900000.0
2009-04-02 17:55:00,1.46975,1.46985,1.46815,1.4697,1316400000.0
2009-04-02 18:00:00,1.4697,1.4703,1.46965,1.47025,1357000000.0
2009-04-02 18:05:00,1.4702,1.472,1.46985,1.4719,1431100000.0
2009-04-02 18:10:00,1.4718,1.4718,1.4709,1.47155,1333800000.0
2009-04-02 18:15:00,1.47155,1.4728,1.47045,1.4728,1997699999.0
2009-04-02 18:20:00,1.47285,1.47375,1.47235,1.47355,1689300000.0
2009-04-02 18:25:00,1.47355,1.4748,1.4735,1.47435,1356100002.0
2009-04-02 18:30:00,1.47435,1.4749,1.47385,1.4747,1752799999.0
2009-04-02 18:35:00,1.47465,1.47485,1.47335,1.4736,1317900001.0
2009-04-02 18:40:00,1.47355,1.4737,1.473,1.4735,781900001.0
2009-04-02 18:45:00,1.4735,1.47465,1.47335,1.47365,1041600000.0
2009-04-02 18:50:00,1.47365,1.47365,1.4728,1.4735,679900000.0
2009-04-02 18:55:00,1.47355,1.47385,1.47225,1.4723,1215200000.0
2009-04-02 19:00:00,1.4723,1.4734,1.47205,1.4727,1270900000.0
2009-04-02 19:05:00,1.47265,1.4728,1.4717,1.4726,571600000.0
2009-04-02 19:10:00,1.47255,1.4737,1.4719,1.47255,1631999999.0
2009-04-02 19:15:00,1.47255,1.47255,1.47145,1.4724,1115900000.0
2009-04-02 19:20:00,1.4724,1.4724,1.47105,1.4713,1112000000.0
2009-04-02 19:25:00,1.47125,1.4721,1.47075,1.47155,1005500000.0
2009-04-02 19:30:00,1.4716,1.47235,1.4715,1.4721,839300000.0
2009-04-02 19:35:00,1.47205,1.4723,1.4717,1.4718,612600000.0
2009-04-02 19:40:00,1.4717,1.4722,1.4717,1.47185,312700000.0
2009-04-02 19:45:00,1.4719,1.4725,1.4717,1.4725,805300001.0
2009-04-02 19:50:00,1.4724,1.47245,1.47205,1.4724,284200000.0
2009-04-02 19:55:00,1.4724,1.47295,1.4721,1.47245,1085300000.0
2009-04-02 20:00:00,1.47245,1.4725,1.4703,1.47045,1480900001.0
2009-04-02 20:05:00,1.4706,1.4711,1.4703,1.47035,1118600001.0
2009-04-02 20:10:00,1.4704,1.4704,1.4693,1.4697,587000000.0
2009-04-02 20:15:00,1.46975,1.47005,1.4691,1.46985,856300000.0
2009-04-02 20:20:00,1.46975,1.4711,1.46975,1.4708,837200000.0
2009-04-02 20:25:00,1.4708,1.4716,1.47065,1.47115,582100000.0
2009-04-02 20:30:00,1.47115,1.472,1.4711,1.47125,334000000.0
2009-04-02 20:35:00,1.47125,1.47205,1.47105,1.472,547400002.0
2009-04-02 20:40:00,1.47205,1.47235,1.472,1.4723,214500000.0
2009-04-02 20:45:00,1.4723,1.4723,1.4709,1.4713,715500000.0
2009-04-02 20:50:00,1.4713,1.4714,1.47095,1.47105,589000000.0
2009-04-02 20:55:00,1.4711,1.4711,1.47055,1.4707,1167100000.0
2009-04-02 21:00:00,1.4708,1.4715,1.4708,1.4713,946000000.0
2009-04-02 21:05:00,1.4713,1.4713,1.47025,1.47035,1201700002.0
2009-04-02 21:10:00,1.47035,1.47125,1.4703,1.471,736400000.0
2009-04-02 21:15:00,1.471,1.4718,1.47095,1.4714,611400000.0
2009-04-02 21:20:00,1.4713,1.4715,1.47105,1.4711,739900000.0
2009-04-02 21:25:00,1.4711,1.4713,1.47055,1.47125,444000000.0
2009-04-02 21:30:00,1.47125,1.47125,1.47065,1.4709,644200000.0
2009-04-02 21:35:00,1.4709,1.471,1.4693,1.46965,943300000.0
2009-04-02 21:40:00,1.46965,1.4699,1.469,1.46925,851300001.0
2009-04-02 21:45:00,1.4693,1.46985,1.46915,1.46955,768400000.0
2009-04-02 21:50:00,1.46955,1.4698,1.46945,1.4696,629399999.0
2009-04-02 21:55:00,1.4696,1.47025,1.46925,1.47015,1131400000.0
2009-04-02 22:00:00,1.4702,1.4705,1.46985,1.4704,688199998.0
2009-04-02 22:05:00,1.4704,1.47095,1.47035,1.47075,515100000.0
2009-04-02 22:10:00,1.47075,1.47245,1.47055,1.4722,641600000.0
2009-04-02 22:15:00,1.4723,1.4726,1.47145,1.472,670900000.0
2009-04-02 22:20:00,1.472,1.4725,1.47195,1.47235,93600000.0
2009-04-02 22:25:00,1.47235,1.4731,1.4722,1.4729,605700000.0
2009-04-02 22:30:00,1.4729,1.4733,1.4726,1.4732,196200000.0
2009-04-02 22:35:00,1.4732,1.47335,1.47305,1.4733,241400000.0
2009-04-02 22:40:00,1.47335,1.4737,1.47295,1.47315,623200002.0
2009-04-02 22:45:00,1.47305,1.4731,1.4713,1.47285,445700000.0
2009-04-02 22:50:00,1.47275,1.47295,1.47195,1.4726,413600000.0
2009-04-02 22:55:00,1.472,1.4725,1.47195,1.47225,127800000.0
2009-04-02 23:00:00,1.47245,1.4731,1.47225,1.4729,76600000.0
2009-04-02 23:05:00,1.473,1.47315,1.4725,1.47265,49400000.0
2009-04-02 23:10:00,1.47285,1.47335,1.4726,1.47292,315200000.0
2009-04-02 23:15:00,1.4728,1.47296,1.47248,1.4728,219800003.0
2009-04-02 23:20:00,1.47279,1.4732,1.47255,1.47255,218400000.0
2009-04-02 23:25:00,1.47255,1.4734,1.47255,1.4731,127800000.0
2009-04-02 23:30:00,1.4731,1.47314,1.47285,1.4731,126400000.0
2009-04-02 23:35:00,1.473,1.473,1.47245,1.47265,87600004.0
2009-04-02 23:40:00,1.47267,1.4728,1.47227,1.47243,190000000.0
2009-04-02 23:45:00,1.47238,1.47315,1.47234,1.4727,185800000.0
2009-04-02 23:50:00,1.47275,1.47275,1.47265,1.47265,15800000.0
2009-04-02 23:55:00,1.47242,1.47325,1.4724,1.47305,132600000.0
2009-04-03 00:00:00,1.47305,1.47335,1.4728,1.47285,107800000.0
2009-04-03 00:05:00,1.473,1.4733,1.4718,1.47225,339199999.0
2009-04-03 00:10:00,1.47215,1.47215,1.47115,1.472,279200000.0
2009-04-03 00:15:00,1.472,1.472,1.4713,1.4719,135600000.0
2009-04-03 00:20:00,1.47185,1.4728,1.47185,1.47215,313400000.0
2009-04-03 00:25:00,1.4721,1.4723,1.47196,1.47198,86600000.0
2009-04-03 00:30:00,1.47205,1.4723,1.47205,1.47225,66200000.0
2009-04-03 00:35:00,1.4723,1.4725,1.4723,1.4725,35200000.0
2009-04-03 00:40:00,1.4725,1.47285,1.4725,1.47255,37800000.0
2009-04-03 00:45:00,1.47241,1.4733,1.47237,1.47325,140200000.0
2009-04-03 00:50:00,1.4732,1.47325,1.47255,1.4731,164300000.0
2009-04-03 00:55:00,1.4731,1.4731,1.4727,1.4727,153400000.0
2009-04-03 01:00:00,1.47275,1.4728,1.4722,1.4722,69200000.0
2009-04-03 01:05:00,1.4722,1.4722,1.47178,1.47205,188200000.0
2009-04-03 01:10:00,1.47205,1.47265,1.472,1.47225,135200000.0
2009-04-03 01:15:00,1.47205,1.4725,1.472,1.4725,88200000.0
2009-04-03 01:20:00,1.47245,1.4725,1.4722,1.47225,70200000.0
2009-04-03 01:25:00,1.4721,1.47225,1.47205,1.47225,204600000.0
2009-04-03 01:30:00,1.47225,1.4724,1.4722,1.4722,76800000.0
2009-04-03 01:35:00,1.47225,1.4729,1.47225,1.4724,275400000.0
2009-04-03 01:40:00,1.4725,1.47275,1.4722,1.4724,167600001.0
2009-04-03 01:45:00,1.47235,1.4728,1.47195,1.4728,166000000.0
2009-04-03 01:50:00,1.47285,1.47435,1.4726,1.47425,409400000.0
2009-04-03 01:55:00,1.4742,1.4742,1.47385,1.474,88400000.0
2009-04-03 02:00:00,1.474,1.4746,1.47375,1.47445,477400000.0
2009-04-03 02:05:00,1.47425,1.4743,1.4734,1.47415,542600000.0
2009-04-03 02:10:00,1.4741,1.4748,1.4741,1.4747,529200000.0
2009-04-03 02:15:00,1.4747,1.4768,1.4747,1.4766,784000000.0
2009-04-03 02:20:00,1.4767,1.47735,1.4761,1.47635,594400000.0
2009-04-03 02:25:00,1.47645,1.4767,1.47545,1.4757,289600000.0
2009-04-03 02:30:00,1.47575,1.47575,1.4743,1.47485,384900000.0
2009-04-03 02:35:00,1.47485,1.47485,1.47245,1.4726,422400000.0
2009-04-03 02:40:00,1.4728,1.47315,1.4726,1.47305,196800000.0
2009-04-03 02:45:00,1.47315,1.4732,1.47205,1.47205,386600000.0
2009-04-03 02:50:00,1.4722,1.47265,1.4713,1.47245,248099999.0
2009-04-03 02:55:00,1.472,1.47345,1.47165,1.4734,253500000.0
2009-04-03 03:00:00,1.47345,1.47395,1.4734,1.47375,265200000.0
2009-04-03 03:05:00,1.47365,1.4746,1.4736,1.47395,620600000.0
2009-04-03 03:10:00,1.47395,1.47395,1.4721,1.47305,377600000.0
2009-04-03 03:15:00,1.47305,1.47455,1.4726,1.4731,433800000.0
2009-04-03 03:20:00,1.47295,1.4736,1.47245,1.4728,289100000.0
2009-04-03 03:25:00,1.4728,1.4731,1.47235,1.47245,130200000.0
2009-04-03 03:30:00,1.4726,1.47315,1.4725,1.47305,145600000.0
2009-04-03 03:35:00,1.47278,1.4733,1.47256,1.4733,226200000.0
2009-04-03 03:40:00,1.4733,1.47405,1.47305,1.4733,735600000.0
2009-04-03 03:45:00,1.4733,1.4735,1.4723,1.4723,129700000.0
2009-04-03 03:50:00,1.4723,1.4725,1.4713,1.4713,277200000.0
2009-04-03 03:55:00,1.4714,1.4714,1.46945,1.46995,522200000.0
2009-04-03 04:00:00,1.46995,1.47115,1.4697,1.471,379100000.0
2009-04-03 04:05:00,1.4711,1.4712,1.47035,1.4707,312000000.0
2009-04-03 04:10:00,1.4707,1.4707,1.47025,1.47025,71600001.0
2009-04-03 04:15:00,1.4702,1.4702,1.46885,1.46905,261000000.0
2009-04-03 04:20:00,1.46905,1.4694,1.46855,1.46915,305900000.0
2009-04-03 04:25:00,1.4691,1.47015,1.4691,1.4701,251000000.0
2009-04-03 04:30:00,1.4703,1.47035,1.46995,1.4702,85400000.0
2009-04-03 04:35:00,1.47025,1.4708,1.47025,1.4703,267000000.0
2009-04-03 04:40:00,1.4703,1.4704,1.46985,1.47015,162800000.0
2009-04-03 04:45:00,1.47035,1.47155,1.4701,1.47145,292400000.0
2009-04-03 04:50:00,1.4715,1.4725,1.471,1.47225,271000000.0
2009-04-03 04:55:00,1.4722,1.47345,1.47185,1.47325,367800000.0
2009-04-03 05:00:00,1.47315,1.4735,1.47155,1.47155,362900000.0
2009-04-03 05:05:00,1.47155,1.4719,1.4711,1.47145,134400000.0
2009-04-03 05:10:00,1.47145,1.47145,1.47045,1.47085,227400000.0
2009-04-03 05:15:00,1.4709,1.4714,1.4709,1.47125,467200000.0
2009-04-03 05:20:00,1.4712,1.472,1.47065,1.4711,827699996.0
2009-04-03 05:25:00,1.4712,1.4713,1.47065,1.4711,82400000.0
2009-04-03 05:30:00,1.4711,1.47145,1.471,1.47145,95000000.0
2009-04-03 05:35:00,1.47145,1.47155,1.4709,1.47155,162300000.0
2009-04-03 05:40:00,1.47155,1.47225,1.4715,1.4718,319800000.0
2009-04-03 05:45:00,1.47155,1.47275,1.47145,1.47235,192600000.0
2009-04-03 05:50:00,1.4723,1.47345,1.47205,1.47325,412000000.0
2009-04-03 05:55:00,1.47325,1.47325,1.47215,1.47215,403200000.0
2009-04-03 06:00:00,1.4722,1.4727,1.47205,1.4722,221600000.0
2009-04-03 06:05:00,1.4722,1.4724,1.47185,1.47185,89800000.0
2009-04-03 06:10:00,1.47185,1.47185,1.471,1.47105,392800000.0
2009-04-03 06:15:00,1.47105,1.47145,1.47045,1.4707,459300000.0
2009-04-03 06:20:00,1.47075,1.47115,1.4701,1.4704,295200000.0
2009-04-03 06:25:00,1.47025,1.47055,1.47015,1.47035,77200000.0
2009-04-03 06:30:00,1.4703,1.4706,1.4701,1.4703,95200000.0
2009-04-03 06:35:00,1.4703,1.47095,1.4696,1.4705,302000000.0
2009-04-03 06:40:00,1.4704,1.4709,1.47015,1.4705,230800000.0
2009-04-03 06:45:00,1.47035,1.4712,1.46955,1.47015,866600000.0
2009-04-03 06:50:00,1.47015,1.47015,1.46985,1.46985,545400000.0
2009-04-03 06:55:00,1.46985,1.4699,1.469,1.46905,356600000.0
2009-04-03 07:00:00,1.4691,1.4694,1.46865,1.4691,313800000.0
2009-04-03 07:05:00,1.46915,1.46965,1.46875,1.46875,151500000.0
2009-04-03 07:10:00,1.46875,1.46895,1.4685,1.4687,149000000.0
2009-04-03 07:15:00,1.4685,1.4696,1.4685,1.4696,401400007.0
2009-04-03 07:20:00,1.46935,1.4706,1.4693,1.47025,456400000.0
2009-04-03 07:25:00,1.47,1.47015,1.46895,1.469,385700000.0
2009-04-03 07:30:00,1.4689,1.4692,1.46815,1.46815,454600000.0
2009-04-03 07:35:00,1.46815,1.46975,1.46815,1.46885,396700000.0
2009-04-03 07:40:00,1.4688,1.46895,1.46835,1.4688,421200000.0
2009-04-03 07:45:00,1.4689,1.46915,1.4687,1.46905,162400000.0
2009-04-03 07:50:00,1.469,1.469,1.46865,1.46885,89600000.0
2009-04-03 07:55:00,1.46885,1.4696,1.46875,1.4692,440400000.0
2009-04-03 08:00:00,1.4692,1.46925,1.4684,1.4689,346200000.0
2009-04-03 08:05:00,1.4689,1.46895,1.4682,1.46875,311200000.0
2009-04-03 08:10:00,1.46875,1.4697,1.4687,1.4695,297700000.0
2009-04-03 08:15:00,1.4695,1.4697,1.4694,1.4696,470700000.0
2009-04-03 08:20:00,1.4696,1.4696,1.46855,1.46875,196400000.0
2009-04-03 08:25:00,1.4687,1.4687,1.4649,1.4654,1344800000.0
2009-04-03 08:30:00,1.4654,1.46675,1.4648,1.46675,1961700000.0
2009-04-03 08:35:00,1.46675,1.4678,1.4657,1.46725,1373100000.0
2009-04-03 08:40:00,1.46725,1.46725,1.4658,1.46585,811300000.0
2009-04-03 08:45:00,1.4659,1.46825,1.46565,1.4682,1519200001.0
2009-04-03 08:50:00,1.4682,1.4691,1.4678,1.4691,1069400000.0
2009-04-03 08:55:00,1.4691,1.4691,1.4678,1.468,1582500000.0
2009-04-03 09:00:00,1.468,1.46875,1.4672,1.468,1839900000.0
2009-04-03 09:05:00,1.46805,1.4686,1.468,1.4683,974000001.0
2009-04-03 09:10:00,1.4683,1.4683,1.4675,1.46805,1191800001.0
2009-04-03 09:15:00,1.4681,1.46895,1.46695,1.4672,1306600000.0
2009-04-03 09:20:00,1.4672,1.4685,1.4672,1.46825,1281100000.0
2009-04-03 09:25:00,1.46825,1.46955,1.468,1.4693,1576100002.0
2009-04-03 09:30:00,1.4693,1.4693,1.46785,1.46795,1852600000.0
2009-04-03 09:35:00,1.46795,1.4681,1.46765,1.4677,702200001.0
2009-04-03 09:40:00,1.46765,1.46825,1.4673,1.46755,742600000.0
2009-04-03 09:45:00,1.4676,1.4688,1.4674,1.46855,2169799996.0
2009-04-03 09:50:00,1.4685,1.4697,1.4676,1.4697,1842700000.0
2009-04-03 09:55:00,1.46965,1.4705,1.4691,1.4695,2087199997.0
2009-04-03 10:00:00,1.4695,1.47055,1.46925,1.47035,1640800000.0
2009-04-03 10:05:00,1.47045,1.47385,1.47045,1.47355,2005200000.0
2009-04-03 10:10:00,1.47365,1.47455,1.4727,1.47405,2380899999.0
2009-04-03 10:15:00,1.47405,1.4758,1.47365,1.4755,1909900001.0
2009-04-03 10:20:00,1.4755,1.47565,1.47415,1.4747,1559800000.0
2009-04-03 10:25:00,1.4747,1.47865,1.4747,1.47675,2537200001.0
2009-04-03 10:30:00,1.47665,1.47765,1.4762,1.4775,1391900000.0
2009-04-03 10:35:00,1.4776,1.4828,1.4776,1.48215,2378500000.0
2009-04-03 10:40:00,1.4822,1.4823,1.4798,1.4798,2662600001.0
2009-04-03 10:45:00,1.47985,1.47985,1.47825,1.47945,2574699999.0
2009-04-03 10:50:00,1.47945,1.47985,1.4775,1.47815,2129200001.0
2009-04-03 10:55:00,1.47815,1.4805,1.47805,1.47895,2184899999.0
2009-04-03 11:00:00,1.47895,1.47995,1.47835,1.4784,2033400000.0
2009-04-03 11:05:00,1.4784,1.4795,1.47785,1.47795,2004400000.0
2009-04-03 11:10:00,1.47795,1.4799,1.47735,1.479,2034699996.0
2009-04-03 11:15:00,1.4791,1.47935,1.4785,1.4786,1776000002.0
2009-04-03 11:20:00,1.47865,1.4787,1.4768,1.4771,2507599997.0
2009-04-03 11:25:00,1.47715,1.4783,1.47715,1.478,1858099996.0
2009-04-03 11:30:00,1.4779,1.4782,1.47745,1.47755,1911999997.0
2009-04-03 11:35:00,1.47755,1.4777,1.4752,1.4756,2025700001.0
2009-04-03 11:40:00,1.4755,1.47575,1.475,1.47565,1711800000.0
2009-04-03 11:45:00,1.47565,1.47655,1.4753,1.47635,1836800000.0
2009-04-03 11:50:00,1.4764,1.4767,1.476,1.47655,990000001.0
2009-04-03 11:55:00,1.4766,1.47665,1.47595,1.476,1163200000.0
2009-04-03 12:00:00,1.47605,1.4762,1.47525,1.4755,745799998.0
2009-04-03 12:05:00,1.4755,1.47575,1.47435,1.4745,1876699998.0
2009-04-03 12:10:00,1.47445,1.4748,1.4742,1.4746,1424400000.0
2009-04-03 12:15:00,1.47455,1.47535,1.47455,1.47505,745899999.0
2009-04-03 12:20:00,1.47505,1.4752,1.4737,1.47445,1532400000.0
2009-04-03 12:25:00,1.4745,1.47455,1.4735,1.47395,1593699999.0
2009-04-03 12:30:00,1.47395,1.47455,1.47395,1.47455,1563400000.0
2009-04-03 12:35:00,1.47455,1.47495,1.4744,1.47485,1223499999.0
2009-04-03 12:40:00,1.4748,1.477,1.4748,1.47655,2177399999.0
2009-04-03 12:45:00,1.4764,1.47675,1.4758,1.47625,1922200000.0
2009-04-03 12:50:00,1.47625,1.4774,1.47545,1.47545,1565200001.0
2009-04-03 12:55:00,1.47545,1.47545,1.4744,1.47445,866199995.0
2009-04-03 13:00:00,1.47445,1.4746,1.4736,1.4737,1223999998.0
2009-04-03 13:05:00,1.4737,1.4742,1.4724,1.47305,1923900001.0
2009-04-03 13:10:00,1.4729,1.4732,1.4725,1.4732,1516400000.0
2009-04-03 13:15:00,1.4732,1.47425,1.47295,1.47395,2119599998.0
2009-04-03 13:20:00,1.47395,1.47535,1.47395,1.4748,1345600000.0
2009-04-03 13:25:00,1.47485,1.47665,1.47405,1.4766,1740299999.0
2009-04-03 13:30:00,1.4764,1.4767,1.47565,1.4761,1612799999.0
2009-04-03 13:35:00,1.4762,1.4775,1.4759,1.477,1139800000.0
2009-04-03 13:40:00,1.477,1.47855,1.4762,1.47635,1455400000.0
2009-04-03 13:45:00,1.47645,1.47795,1.47645,1.47755,1212700000.0
2009-04-03 13:50:00,1.4775,1.4781,1.4769,1.47735,864900000.0
2009-04-03 13:55:00,1.47735,1.47775,1.4773,1.4776,761999999.0
2009-04-03 14:00:00,1.4776,1.4784,1.4771,1.47795,1811299990.0
2009-04-03 14:05:00,1.47795,1.4785,1.4762,1.4762,1184400001.0
2009-04-03 14:10:00,1.47625,1.47635,1.47545,1.47635,1257399999.0
2009-04-03 14:15:00,1.47625,1.47685,1.4744,1.47465,1539800001.0
2009-04-03 14:20:00,1.47465,1.47695,1.47435,1.47605,2483400000.0
2009-04-03 14:25:00,1.476,1.47755,1.47535,1.47755,1386000000.0
2009-04-03 14:30:00,1.47765,1.4845,1.4764,1.48435,1981900001.0
2009-04-03 14:35:00,1.4843,1.48455,1.48135,1.4828,2675800004.0
2009-04-03 14:40:00,1.4828,1.4828,1.47975,1.48,3324399999.0
2009-04-03 14:45:00,1.48,1.4819,1.47685,1.47705,3118500000.0
2009-04-03 14:50:00,1.4769,1.4781,1.4766,1.4772,3019600000.0
2009-04-03 14:55:00,1.4771,1.4807,1.4768,1.47855,3820999997.0
2009-04-03 15:00:00,1.47855,1.4795,1.4772,1.4774,3362500000.0
2009-04-03 15:05:00,1.4774,1.4783,1.47715,1.4778,2557000001.0
2009-04-03 15:10:00,1.47765,1.4788,1.4776,1.4785,2130599998.0
2009-04-03 15:15:00,1.4786,1.4789,1.47745,1.47875,2205999999.0
2009-04-03 15:20:00,1.47865,1.4787,1.4774,1.4783,2694831922.0
2009-04-03 15:25:00,1.47815,1.48125,1.47815,1.48015,4064300001.0
2009-04-03 15:30:00,1.48015,1.4812,1.47945,1.48065,2704200001.0
2009-04-03 15:35:00,1.48065,1.48165,1.48025,1.4815,3133099997.0
2009-04-03 15:40:00,1.4816,1.4833,1.48075,1.483,3943600006.0
2009-04-03 15:45:00,1.483,1.4839,1.48115,1.4814,3270699996.0
2009-04-03 15:50:00,1.48115,1.4815,1.47925,1.4811,2299800002.0
2009-04-03 15:55:00,1.4811,1.4816,1.4802,1.4812,1862199999.0
2009-04-03 16:00:00,1.48095,1.4818,1.48,1.4812,3198799998.0
2009-04-03 16:05:00,1.48125,1.48305,1.4807,1.4825,3166599991.0
2009-04-03 16:10:00,1.4825,1.4835,1.48245,1.48275,2803399997.0
2009-04-03 16:15:00,1.48265,1.4845,1.4825,1.4826,2717700001.0
2009-04-03 16:20:00,1.48255,1.4839,1.4823,1.48255,3574700000.0
2009-04-03 16:25:00,1.4825,1.4836,1.4825,1.4832,1864700002.0
2009-04-03 16:30:00,1.4832,1.48365,1.4813,1.48135,3122100003.0
2009-04-03 16:35:00,1.4814,1.482,1.4801,1.48035,3204499995.0
2009-04-03 16:40:00,1.4805,1.48215,1.48025,1.4803,2383199996.0
2009-04-03 16:45:00,1.4803,1.4807,1.4789,1.4792,2376499997.0
2009-04-03 16:50:00,1.47905,1.4821,1.47895,1.4816,2558900002.0
2009-04-03 16:55:00,1.48155,1.48195,1.4801,1.4805,2413100005.0
2009-04-03 17:00:00,1.4805,1.48085,1.47955,1.4796,2093200000.0
2009-04-03 17:05:00,1.4795,1.47975,1.47805,1.4789,2024700000.0
2009-04-03 17:10:00,1.4789,1.47935,1.4782,1.4785,2200400001.0
2009-04-03 17:15:00,1.4785,1.48,1.4782,1.47985,2119300000.0
2009-04-03 17:20:00,1.4798,1.4814,1.4795,1.4795,2237000000.0
2009-04-03 17:25:00,1.4795,1.4804,1.4791,1.4799,2065800003.0
2009-04-03 17:30:00,1.47985,1.481,1.47955,1.4806,2031600001.0
2009-04-03 17:35:00,1.4806,1.4833,1.4806,1.483,2294299995.0
2009-04-03 17:40:00,1.483,1.48315,1.4795,1.48065,2366800000.0
2009-04-03 17:45:00,1.4807,1.48145,1.48015,1.4813,1533700000.0
2009-04-03 17:50:00,1.4812,1.48155,1.4799,1.48085,1565600001.0
2009-04-03 17:55:00,1.48085,1.4812,1.4796,1.47995,999700000.0
2009-04-03 18:00:00,1.47995,1.4806,1.47965,1.48055,1205300000.0
2009-04-03 18:05:00,1.48055,1.48055,1.48,1.48035,1320800000.0
2009-04-03 18:10:00,1.4801,1.48145,1.4801,1.4813,1520200000.0
2009-04-03 18:15:00,1.4813,1.4831,1.4813,1.48175,1276800000.0
2009-04-03 18:20:00,1.4818,1.4827,1.4814,1.48255,759399999.0
2009-04-03 18:25:00,1.48255,1.4828,1.48235,1.4828,1206400000.0
2009-04-03 18:30:00,1.4828,1.4829,1.48155,1.4822,998300003.0
2009-04-03 18:35:00,1.4822,1.4824,1.48105,1.48115,1084800001.0
2009-04-03 18:40:00,1.4812,1.4818,1.48055,1.48175,1240400001.0
2009-04-03 18:45:00,1.48175,1.482,1.48125,1.4818,1403700002.0
2009-04-03 18:50:00,1.4818,1.48205,1.4815,1.4819,1276600004.0
2009-04-03 18:55:00,1.4819,1.4823,1.4819,1.48225,925000000.0
2009-04-03 19:00:00,1.48215,1.4823,1.482,1.482,657000000.0
2009-04-03 19:05:00,1.48205,1.48205,1.4791,1.4792,1144000000.0
2009-04-03 19:10:00,1.47925,1.48015,1.4785,1.47985,787800000.0
2009-04-03 19:15:00,1.47985,1.4807,1.47985,1.48055,996200000.0
2009-04-03 19:20:00,1.48055,1.4808,1.4805,1.4806,656300000.0
2009-04-03 19:25:00,1.4806,1.4809,1.4799,1.48055,855199999.0
2009-04-03 19:30:00,1.4806,1.4816,1.4806,1.4814,1419899998.0
2009-04-03 19:35:00,1.4814,1.4815,1.4798,1.48,1223780001.0
2009-04-03 19:40:00,1.47995,1.47995,1.4796,1.4798,1229400001.0
2009-04-03 19:45:00,1.4798,1.4804,1.47965,1.4804,851199999.0
2009-04-03 19:50:00,1.4804,1.4811,1.4803,1.48095,709600000.0
2009-04-03 19:55:00,1.48095,1.4815,1.4804,1.4814,1063800000.0
2009-04-03 20:00:00,1.48165,1.48295,1.4812,1.48215,1421599996.0
2009-04-03 20:05:00,1.48215,1.4826,1.4817,1.482,1069600000.0
2009-04-03 20:10:00,1.482,1.4822,1.48175,1.48215,771200000.0
2009-04-03 20:15:00,1.48215,1.48265,1.48175,1.48195,1698599997.0
2009-04-03 20:20:00,1.48195,1.4826,1.48175,1.4825,1377799999.0
2009-04-03 20:25:00,1.4825,1.4835,1.48225,1.4828,1873399996.0
2009-04-03 20:30:00,1.4827,1.4837,1.48235,1.48335,2064200001.0
2009-04-03 20:35:00,1.48335,1.4837,1.4829,1.4829,1113000000.0
2009-04-03 20:40:00,1.4829,1.4832,1.4821,1.4821,1284200001.0
2009-04-03 20:45:00,1.4821,1.48255,1.4819,1.48195,816400000.0
2009-04-03 20:50:00,1.48205,1.48215,1.48165,1.4817,660400001.0
2009-04-03 20:55:00,1.4817,1.4827,1.4817,1.48215,1005600000.0
2009-04-03 21:00:00,1.48215,1.4823,1.4811,1.48125,1444200000.0
2009-04-03 21:05:00,1.4814,1.4819,1.47995,1.48075,970400000.0
2009-04-03 21:10:00,1.4808,1.4817,1.48065,1.4815,597200000.0
2009-04-03 21:15:00,1.48155,1.48155,1.4811,1.48115,399200000.0
2009-04-03 21:20:00,1.4812,1.48165,1.48105,1.48125,555000000.0
2009-04-03 21:25:00,1.4812,1.4818,1.48095,1.4812,665400000.0
2009-04-03 21:30:00,1.4812,1.48155,1.48105,1.4815,808400000.0
2009-04-03 21:35:00,1.4814,1.48145,1.4802,1.4805,997800000.0
2009-04-03 21:40:00,1.4805,1.4813,1.4804,1.4813,778600000.0
2009-04-03 21:45:00,1.4813,1.4817,1.48125,1.4815,584400001.0
2009-04-03 21:50:00,1.4815,1.4821,1.4812,1.4819,821600000.0
2009-04-03 21:55:00,1.4819,1.4825,1.48175,1.4822,413700003.0
2009-04-03 22:00:00,1.48245,1.4825,1.4822,1.48235,525200000.0
2009-04-03 22:05:00,1.4824,1.4832,1.4823,1.4832,440600000.0
2009-04-03 22:10:00,1.4835,1.4842,1.48305,1.4836,749800000.0
2009-04-03 22:15:00,1.48355,1.4836,1.4831,1.48335,733799995.0
2009-04-03 22:20:00,1.48335,1.4836,1.48315,1.4835,291599999.0
2009-04-03 22:25:00,1.4835,1.48405,1.4834,1.484,582200000.0
2009-04-03 22:30:00,1.48355,1.48405,1.48345,1.4837,426999999.0
2009-04-03 22:35:00,1.4838,1.4844,1.4837,1.4842,327600001.0
2009-04-03 22:40:00,1.4842,1.48435,1.48335,1.4837,377399999.0
2009-04-03 22:45:00,1.4837,1.48425,1.48345,1.4838,629199999.0
2009-04-03 22:50:00,1.4838,1.48385,1.48365,1.4837,212800000.0
2009-04-03 22:55:00,1.4836,1.4844,1.48335,1.48365,384600000.0
2009-04-06 00:00:00,1.48447,1.48475,1.48442,1.48465,494400000.0
2009-04-06 00:05:00,1.48472,1.48841,1.48463,1.48802,618000000.0
2009-04-06 00:10:00,1.48801,1.48875,1.48796,1.48875,618000000.0
2009-04-06 00:15:00,1.48869,1.4897,1.48865,1.48943,618000000.0
2009-04-06 00:20:00,1.48935,1.48953,1.48866,1.48884,618000000.0
2009-04-06 00:25:00,1.48883,1.48967,1.48882,1.48957,618000000.0
2009-04-06 00:30:00,1.48961,1.48976,1.48893,1.48951,618000000.0
2009-04-06 00:35:00,1.48949,1.48949,1.48898,1.48907,618000000.0
2009-04-06 00:40:00,1.4891,1.48914,1.4883,1.48876,618000000.0
2009-04-06 00:45:00,1.48874,1.48902,1.48847,1.48893,618000000.0
2009-04-06 00:50:00,1.48902,1.48907,1.48846,1.48882,618000000.0
2009-04-06 00:55:00,1.48877,1.48892,1.48814,1.48854,618000000.0
2009-04-06 01:00:00,1.48851,1.48851,1.48649,1.48668,618000000.0
2009-04-06 01:05:00,1.48667,1.48782,1.48667,1.48779,618000000.0
2009-04-06 01:10:00,1.48784,1.4886,1.48783,1.48851,618000000.0
2009-04-06 01:15:00,1.48863,1.48887,1.48856,1.48862,618000000.0
2009-04-06 01:20:00,1.48861,1.48861,1.4881,1.4881,618000000.0
2009-04-06 01:25:00,1.48803,1.48836,1.48798,1.48798,618000000.0
2009-04-06 01:30:00,1.48787,1.48809,1.48741,1.48792,618000000.0
2009-04-06 01:35:00,1.48787,1.48825,1.48716,1.48726,618000000.0
2009-04-06 01:40:00,1.48735,1.4876,1.48641,1.4867,618000000.0
2009-04-06 01:45:00,1.48666,1.48797,1.48631,1.48797,618000000.0
2009-04-06 01:50:00,1.48798,1.48857,1.48798,1.48816,618000000.0
2009-04-06 01:55:00,1.48813,1.48851,1.4881,1.48843,618000000.0
2009-04-06 02:00:00,1.4885,1.4888,1.4884,1.48855,1061399998.0
2009-04-06 02:05:00,1.48855,1.4889,1.4884,1.4889,485600000.0
2009-04-06 02:10:00,1.48885,1.489,1.4884,1.4884,557400001.0
2009-04-06 02:15:00,1.4884,1.4884,1.4875,1.488,922799999.0
2009-04-06 02:20:00,1.488,1.4881,1.4878,1.488,220600000.0
2009-04-06 02:25:00,1.488,1.4882,1.4874,1.48755,425600000.0
2009-04-06 02:30:00,1.4877,1.4878,1.4871,1.4875,551200000.0
2009-04-06 02:35:00,1.4875,1.4875,1.487,1.487,773599999.0
2009-04-06 02:40:00,1.4872,1.4874,1.4865,1.4869,907600000.0
2009-04-06 02:45:00,1.4869,1.48725,1.4867,1.4872,225600000.0
2009-04-06 02:50:00,1.4872,1.48735,1.4869,1.48715,548600000.0
2009-04-06 02:55:00,1.48715,1.48845,1.487,1.4883,609799999.0
2009-04-06 03:00:00,1.4885,1.48955,1.4884,1.4893,986800000.0
2009-04-06 03:05:00,1.48935,1.48965,1.48875,1.489,639500000.0
2009-04-06 03:10:00,1.489,1.4906,1.4889,1.49045,1439900001.0
2009-04-06 03:15:00,1.4904,1.49055,1.4899,1.48995,606399996.0
2009-04-06 03:20:00,1.48995,1.4932,1.4899,1.49315,1359499999.0
2009-04-06 03:25:00,1.4927,1.4938,1.4926,1.4932,1831999998.0
2009-04-06 03:30:00,1.4934,1.4939,1.4931,1.4932,955600000.0
2009-04-06 03:35:00,1.4932,1.4934,1.4921,1.49265,1220200001.0
2009-04-06 03:40:00,1.49275,1.4928,1.4918,1.4921,863400000.0
2009-04-06 03:45:00,1.4921,1.4924,1.4915,1.4917,574899999.0
2009-04-06 03:50:00,1.49165,1.4928,1.49155,1.49155,911200000.0
2009-04-06 03:55:00,1.49155,1.4916,1.49065,1.49115,879400000.0
2009-04-06 04:00:00,1.49115,1.4927,1.4911,1.49235,938600001.0
2009-04-06 04:05:00,1.49235,1.4932,1.4923,1.49315,1376800001.0
2009-04-06 04:10:00,1.4932,1.4939,1.4932,1.4937,452800000.0
2009-04-06 04:15:00,1.4937,1.494,1.49325,1.49365,529400000.0
2009-04-06 04:20:00,1.49365,1.49365,1.492,1.49235,733600000.0
2009-04-06 04:25:00,1.49235,1.4925,1.49205,1.4922,334400000.0
2009-04-06 04:30:00,1.49215,1.49305,1.4921,1.4929,182400000.0
2009-04-06 04:35:00,1.4929,1.49295,1.49205,1.49265,328200000.0
2009-04-06 04:40:00,1.4929,1.4933,1.49275,1.49305,452800000.0
2009-04-06 04:45:00,1.49305,1.4934,1.49255,1.49305,244600000.0
2009-04-06 04:50:00,1.493,1.4934,1.4928,1.4931,185600000.0
2009-04-06 04:55:00,1.49305,1.4931,1.4926,1.4927,700000000.0
2009-04-06 05:00:00,1.4927,1.4931,1.49255,1.4929,902400000.0
2009-04-06 05:05:00,1.49285,1.4931,1.4924,1.4925,467800000.0
2009-04-06 05:10:00,1.4925,1.49275,1.4925,1.49255,392000000.0
2009-04-06 05:15:00,1.49265,1.49275,1.49223,1.49255,213200000.0
2009-04-06 05:20:00,1.49255,1.4936,1.4921,1.4935,632800000.0
2009-04-06 05:25:00,1.4936,1.4936,1.49295,1.4934,168200000.0
2009-04-06 05:30:00,1.49335,1.49355,1.49295,1.49305,266400000.0
2009-04-06 05:35:00,1.49305,1.49315,1.49235,1.49275,343200000.0
2009-04-06 05:40:00,1.4928,1.4929,1.49245,1.49265,436000000.0
2009-04-06 05:45:00,1.4927,1.493,1.4925,1.49275,157800000.0
2009-04-06 05:50:00,1.49275,1.4931,1.49275,1.4928,751600002.0
2009-04-06 05:55:00,1.4928,1.49295,1.49255,1.4926,401000000.0
2009-04-06 06:00:00,1.4926,1.4932,1.4918,1.4927,566600000.0
2009-04-06 06:05:00,1.49275,1.49305,1.4921,1.49295,485800000.0
2009-04-06 06:10:00,1.49305,1.49355,1.49295,1.49315,534200000.0
2009-04-06 06:15:00,1.49315,1.49345,1.49295,1.4933,504400000.0
2009-04-06 06:20:00,1.4934,1.4936,1.4932,1.4936,254400000.0
2009-04-06 06:25:00,1.4935,1.4945,1.4934,1.4943,671000000.0
2009-04-06 06:30:00,1.4943,1.4947,1.4942,1.49465,654599999.0
2009-04-06 06:35:00,1.4946,1.49465,1.49315,1.49345,758800000.0
2009-04-06 06:40:00,1.49345,1.4937,1.49315,1.49355,346400000.0
2009-04-06 06:45:00,1.49355,1.494,1.4929,1.49295,400000000.0
2009-04-06 06:50:00,1.49295,1.494,1.49295,1.49375,274000001.0
2009-04-06 06:55:00,1.4937,1.4937,1.49315,1.4933,292000000.0
2009-04-06 07:00:00,1.49325,1.4933,1.493,1.493,288000000.0
2009-04-06 07:05:00,1.493,1.493,1.49265,1.49285,240000000.0
2009-04-06 07:10:00,1.49285,1.49285,1.4921,1.4926,367400000.0
2009-04-06 07:15:00,1.4926,1.4935,1.4926,1.493,309999999.0
2009-04-06 07:20:00,1.49305,1.4933,1.49295,1.4931,475799999.0
2009-04-06 07:25:00,1.49315,1.49375,1.49315,1.49345,386800001.0
2009-04-06 07:30:00,1.49345,1.4937,1.49265,1.4927,597200000.0
2009-04-06 07:35:00,1.49285,1.49325,1.49265,1.49275,307999999.0
2009-04-06 07:40:00,1.49265,1.49265,1.49235,1.49255,473199999.0
2009-04-06 07:45:00,1.49255,1.49265,1.492,1.49205,507400002.0
2009-04-06 07:50:00,1.49205,1.49275,1.49195,1.49275,413600000.0
2009-04-06 07:55:00,1.49265,1.4929,1.4926,1.49265,446799999.0
2009-04-06 08:00:00,1.49265,1.4927,1.49125,1.4914,977600001.0
2009-04-06 08:05:00,1.49125,1.4914,1.48895,1.4892,1213400002.0
2009-04-06 08:10:00,1.4892,1.49055,1.4891,1.49055,604000000.0
2009-04-06 08:15:00,1.49055,1.4911,1.4903,1.49105,847300000.0
2009-04-06 08:20:00,1.4911,1.49165,1.48935,1.48935,1284200001.0
2009-04-06 08:25:00,1.48935,1.4909,1.489,1.4905,781800000.0
2009-04-06 08:30:00,1.4906,1.49295,1.4906,1.4929,1097399998.0
2009-04-06 08:35:00,1.49285,1.4929,1.49145,1.49285,1868400001.0
2009-04-06 08:40:00,1.49285,1.49305,1.49225,1.4927,1149200001.0
2009-04-06 08:45:00,1.49285,1.4951,1.49285,1.494,1709800001.0
2009-04-06 08:50:00,1.494,1.4942,1.4914,1.49155,1478600000.0
2009-04-06 08:55:00,1.49155,1.49235,1.491,1.49235,2335400001.0
2009-04-06 09:00:00,1.49235,1.49425,1.49225,1.49365,3187300002.0
2009-04-06 09:05:00,1.49375,1.49395,1.49235,1.49315,2525099994.0
2009-04-06 09:10:00,1.49315,1.4932,1.49005,1.49045,2500599997.0
2009-04-06 09:15:00,1.49045,1.4921,1.4897,1.4917,2744500001.0
2009-04-06 09:20:00,1.49175,1.493,1.49135,1.4929,2256100001.0
2009-04-06 09:25:00,1.493,1.493,1.49125,1.49265,1565200000.0
2009-04-06 09:30:00,1.49265,1.49285,1.4911,1.4915,1878299999.0
2009-04-06 09:35:00,1.49135,1.49225,1.49135,1.4921,1736800001.0
2009-04-06 09:40:00,1.4921,1.49285,1.49125,1.49265,1928799998.0
2009-04-06 09:45:00,1.49265,1.49275,1.49145,1.49225,2157200000.0
2009-04-06 09:50:00,1.4923,1.4928,1.49095,1.4922,2234899997.0
2009-04-06 09:55:00,1.49215,1.4928,1.48975,1.4898,2048100000.0
2009-04-06 10:00:00,1.4898,1.49125,1.48935,1.4908,2102000000.0
2009-04-06 10:05:00,1.4908,1.4908,1.48985,1.4904,3028300003.0
2009-04-06 10:10:00,1.4904,1.4908,1.4892,1.4901,2169099995.0
2009-04-06 10:15:00,1.4901,1.49285,1.4901,1.49285,2292600001.0
2009-04-06 10:20:00,1.49285,1.4935,1.49195,1.49235,2565399999.0
2009-04-06 10:25:00,1.49235,1.493,1.49195,1.4923,2286600002.0
2009-04-06 10:30:00,1.49235,1.493,1.49155,1.49275,1557600000.0
2009-04-06 10:35:00,1.49295,1.4939,1.4925,1.4925,2045000001.0
2009-04-06 10:40:00,1.4925,1.4943,1.4925,1.4942,1444200001.0
2009-04-06 10:45:00,1.4942,1.4942,1.49285,1.49325,2216800001.0
2009-04-06 10:50:00,1.4932,1.49475,1.49315,1.4942,2269399999.0
2009-04-06 10:55:00,1.4942,1.4945,1.49015,1.49015,2365199996.0
2009-04-06 11:00:00,1.4903,1.4924,1.4903,1.4922,2768999999.0
2009-04-06 11:05:00,1.4922,1.49255,1.49115,1.4918,2050699999.0
2009-04-06 11:10:00,1.4918,1.492,1.4914,1.4917,1581700000.0
2009-04-06 11:15:00,1.4917,1.49285,1.4908,1.4908,1701600000.0
2009-04-06 11:20:00,1.4908,1.4908,1.489,1.48945,2526100002.0
2009-04-06 11:25:00,1.48945,1.48995,1.4882,1.4898,2105200000.0
2009-04-06 11:30:00,1.48985,1.4923,1.48955,1.4919,2473799999.0
2009-04-06 11:35:00,1.4919,1.492,1.49155,1.49165,1677399999.0
2009-04-06 11:40:00,1.4917,1.4917,1.49055,1.4913,1779999989.0
2009-04-06 11:45:00,1.49135,1.4919,1.49135,1.4918,1768000000.0
2009-04-06 11:50:00,1.49185,1.4919,1.48945,1.48985,2412400009.0
2009-04-06 11:55:00,1.49,1.49135,1.48875,1.48915,2482899996.0
2009-04-06 12:00:00,1.489,1.49015,1.48865,1.48995,1890899999.0
2009-04-06 12:05:00,1.48995,1.49005,1.48795,1.48855,2292500004.0
2009-04-06 12:10:00,1.48855,1.4889,1.4883,1.4886,2281700002.0
2009-04-06 12:15:00,1.48855,1.49035,1.48855,1.4903,2280400002.0
2009-04-06 12:20:00,1.4903,1.4906,1.48965,1.4903,1828800001.0
2009-04-06 12:25:00,1.4903,1.4903,1.4896,1.4902,1306100000.0
2009-04-06 12:30:00,1.4902,1.4902,1.48855,1.48865,1742500000.0
2009-04-06 12:35:00,1.48865,1.4899,1.48865,1.48905,2328600001.0
2009-04-06 12:40:00,1.489,1.4893,1.4883,1.4885,2100200003.0
2009-04-06 12:45:00,1.48845,1.489,1.4881,1.4886,1197400000.0
2009-04-06 12:50:00,1.4886,1.49045,1.4886,1.49015,1863400000.0
2009-04-06 12:55:00,1.49025,1.49125,1.49025,1.491,2170900000.0
2009-04-06 13:00:00,1.491,1.4923,1.4906,1.49225,2055400000.0
2009-04-06 13:05:00,1.49225,1.49375,1.492,1.49375,2982099999.0
2009-04-06 13:10:00,1.4936,1.4944,1.49305,1.494,3467099993.0
2009-04-06 13:15:00,1.494,1.4945,1.49305,1.4935,2797099994.0
2009-04-06 13:20:00,1.4935,1.49375,1.49305,1.4935,1190999999.0
2009-04-06 13:25:00,1.4935,1.4935,1.4927,1.4932,1678200003.0
2009-04-06 13:30:00,1.4933,1.49335,1.49165,1.49185,2324800007.0
2009-04-06 13:35:00,1.4919,1.4929,1.49065,1.4925,2881199998.0
2009-04-06 13:40:00,1.4925,1.4933,1.49195,1.4933,1954799999.0
2009-04-06 13:45:00,1.4932,1.49585,1.4932,1.4947,3627600001.0
2009-04-06 13:50:00,1.4947,1.49475,1.4928,1.493,2365199999.0
2009-04-06 13:55:00,1.493,1.4934,1.49155,1.49315,2644400005.0
2009-04-06 14:00:00,1.4932,1.4934,1.49155,1.4922,2646900001.0
2009-04-06 14:05:00,1.4921,1.4926,1.49085,1.491,2375100001.0
2009-04-06 14:10:00,1.491,1.49105,1.48995,1.4908,2705599998.0
2009-04-06 14:15:00,1.49075,1.4908,1.48925,1.48975,2431000000.0
2009-04-06 14:20:00,1.48975,1.4898,1.48845,1.48925,2508999999.0
2009-04-06 14:25:00,1.48935,1.4897,1.4883,1.48855,2080400001.0
2009-04-06 14:30:00,1.48835,1.48835,1.4848,1.4853,2892100000.0
2009-04-06 14:35:00,1.4853,1.48685,1.48515,1.4866,1536700000.0
2009-04-06 14:40:00,1.4867,1.4874,1.4866,1.4873,1888900001.0
2009-04-06 14:45:00,1.48735,1.48805,1.48735,1.488,1911700004.0
2009-04-06 14:50:00,1.488,1.48805,1.48705,1.48705,2044999999.0
2009-04-06 14:55:00,1.48705,1.4871,1.4855,1.48615,2454000005.0
2009-04-06 15:00:00,1.48615,1.4869,1.4851,1.48655,1440800000.0
2009-04-06 15:05:00,1.48655,1.4866,1.48385,1.484,2067400001.0
2009-04-06 15:10:00,1.48395,1.48485,1.48255,1.484,2888199997.0
2009-04-06 15:15:00,1.484,1.48415,1.4832,1.48365,2213499998.0
2009-04-06 15:20:00,1.48365,1.48475,1.4834,1.48415,3272699997.0
2009-04-06 15:25:00,1.4841,1.4843,1.48335,1.48355,3010700000.0
2009-04-06 15:30:00,1.4835,1.48465,1.4823,1.483,4177300007.0
2009-04-06 15:35:00,1.4829,1.48355,1.4818,1.48315,3580499992.0
2009-04-06 15:40:00,1.4832,1.48425,1.4817,1.48215,4580100000.0
2009-04-06 15:45:00,1.48215,1.48295,1.4811,1.48225,3249999999.0
2009-04-06 15:50:00,1.48225,1.48375,1.4822,1.4836,3088799999.0
2009-04-06 15:55:00,1.4836,1.48415,1.4828,1.48295,2758700001.0
2009-04-06 16:00:00,1.483,1.48345,1.48145,1.48325,2842099997.0
2009-04-06 16:05:00,1.48325,1.4837,1.4827,1.48355,2020700001.0
2009-04-06 16:10:00,1.48355,1.4842,1.48165,1.4826,2299700000.0
2009-04-06 16:15:00,1.4825,1.48255,1.48115,1.48125,2556500000.0
2009-04-06 16:20:00,1.48125,1.4818,1.48025,1.48105,2068500001.0
2009-04-06 16:25:00,1.481,1.4821,1.48,1.48095,2117500000.0
2009-04-06 16:30:00,1.481,1.48135,1.47995,1.48005,1813600000.0
2009-04-06 16:35:00,1.48005,1.48065,1.4788,1.47945,2389400001.0
2009-04-06 16:40:00,1.4794,1.4803,1.4783,1.4799,1609600003.0
2009-04-06 16:45:00,1.4799,1.4814,1.47925,1.48005,2173900000.0
2009-04-06 16:50:00,1.48005,1.48035,1.4794,1.47965,1254800000.0
2009-04-06 16:55:00,1.4796,1.48035,1.4795,1.4796,1643400000.0
2009-04-06 17:00:00,1.4796,1.47975,1.4765,1.4775,3364900000.0
2009-04-06 17:05:00,1.4774,1.4774,1.47535,1.4765,2649100006.0
2009-04-06 17:10:00,1.4765,1.47655,1.47265,1.47355,3040500003.0
2009-04-06 17:15:00,1.47345,1.47515,1.47245,1.47485,2750500006.0
2009-04-06 17:20:00,1.47485,1.47515,1.4736,1.47395,2208299995.0
2009-04-06 17:25:00,1.47395,1.47415,1.4726,1.4741,2285600000.0
2009-04-06 17:30:00,1.4741,1.475,1.4737,1.47485,1892100002.0
2009-04-06 17:35:00,1.4749,1.47565,1.4743,1.4743,2767000005.0
2009-04-06 17:40:00,1.4743,1.4744,1.47135,1.4715,2811800007.0
2009-04-06 17:45:00,1.47165,1.47365,1.47165,1.4736,1596500004.0
2009-04-06 17:50:00,1.4736,1.47385,1.4722,1.47315,2620899996.0
2009-04-06 17:55:00,1.47315,1.47315,1.4708,1.47085,2425900000.0
2009-04-06 18:00:00,1.47085,1.4724,1.46965,1.47085,2150699999.0
2009-04-06 18:05:00,1.47085,1.4711,1.4687,1.4703,2755199994.0
2009-04-06 18:10:00,1.4702,1.4705,1.469,1.47035,2299199998.0
2009-04-06 18:15:00,1.47035,1.47065,1.4701,1.4703,1625399999.0
2009-04-06 18:20:00,1.4703,1.47035,1.46955,1.47005,1585499998.0
2009-04-06 18:25:00,1.47005,1.4702,1.4683,1.46955,2033200001.0
2009-04-06 18:30:00,1.46955,1.4702,1.46815,1.46825,2014799999.0
2009-04-06 18:35:00,1.46825,1.46855,1.4672,1.46755,1901899998.0
2009-04-06 18:40:00,1.46755,1.4686,1.46695,1.4684,1201400000.0
2009-04-06 18:45:00,1.4684,1.46975,1.4684,1.4693,1016600001.0
2009-04-06 18:50:00,1.4693,1.4705,1.4693,1.47045,776400000.0
2009-04-06 18:55:00,1.47045,1.4723,1.47045,1.4714,1955100001.0
2009-04-06 19:00:00,1.47125,1.47205,1.47045,1.4709,1488600000.0
2009-04-06 19:05:00,1.4708,1.4718,1.4703,1.47175,1123400000.0
2009-04-06 19:10:00,1.4718,1.47345,1.4718,1.4734,983999999.0
2009-04-06 19:15:00,1.4734,1.4744,1.4725,1.4728,1264200000.0
2009-04-06 19:20:00,1.4728,1.47345,1.4724,1.47275,1531600000.0
2009-04-06 19:25:00,1.4727,1.47335,1.47235,1.4725,1385800000.0
2009-04-06 19:30:00,1.4725,1.4725,1.47195,1.47205,946800000.0
2009-04-06 19:35:00,1.47205,1.4724,1.47075,1.4714,923900000.0
2009-04-06 19:40:00,1.47135,1.47285,1.47135,1.47285,919600000.0
2009-04-06 19:45:00,1.473,1.47355,1.4726,1.47285,838800000.0
2009-04-06 19:50:00,1.4729,1.47345,1.47275,1.47275,1022800000.0
2009-04-06 19:55:00,1.47275,1.4734,1.4722,1.4734,1464600000.0
2009-04-06 20:00:00,1.4734,1.4748,1.47305,1.47435,1055100002.0
2009-04-06 20:05:00,1.4742,1.4748,1.4741,1.4747,1300400000.0
2009-04-06 20:10:00,1.4748,1.4748,1.4736,1.474,665200000.0
2009-04-06 20:15:00,1.47385,1.474,1.47225,1.4724,579600000.0
2009-04-06 20:20:00,1.4724,1.4725,1.47215,1.47225,1461600000.0
2009-04-06 20:25:00,1.47225,1.47295,1.47225,1.47295,989000000.0
2009-04-06 20:30:00,1.4731,1.4736,1.47265,1.4731,893400000.0
2009-04-06 20:35:00,1.4731,1.4731,1.4721,1.4725,541000000.0
2009-04-06 20:40:00,1.4725,1.4725,1.4712,1.47185,823900000.0
2009-04-06 20:45:00,1.47185,1.4726,1.4717,1.47245,704400000.0
2009-04-06 20:50:00,1.4725,1.4734,1.47245,1.4729,1249900000.0
2009-04-06 20:55:00,1.4729,1.473,1.472,1.4723,817400000.0
2009-04-06 21:00:00,1.4724,1.47255,1.47175,1.4725,1509800000.0
2009-04-06 21:05:00,1.4726,1.4727,1.472,1.4723,487800000.0
2009-04-06 21:10:00,1.4723,1.4723,1.4712,1.472,1079200000.0
2009-04-06 21:15:00,1.4721,1.4733,1.472,1.4727,891800000.0
2009-04-06 21:20:00,1.47275,1.47335,1.47265,1.47265,696600000.0
2009-04-06 21:25:00,1.47265,1.473,1.4721,1.4725,1150100000.0
2009-04-06 21:30:00,1.4725,1.47325,1.4725,1.473,516000000.0
2009-04-06 21:35:00,1.473,1.4736,1.47265,1.4727,972000000.0
2009-04-06 21:40:00,1.47265,1.4732,1.47255,1.4732,570200000.0
2009-04-06 21:45:00,1.4734,1.4741,1.4732,1.4741,581199999.0
2009-04-06 21:50:00,1.47405,1.4748,1.474,1.4747,621500000.0
2009-04-06 21:55:00,1.4748,1.4752,1.47395,1.474,1160400000.0
2009-04-06 22:00:00,1.4739,1.47435,1.4733,1.47375,720700000.0
2009-04-06 22:05:00,1.47375,1.4738,1.47355,1.4736,454400000.0
2009-04-06 22:10:00,1.4736,1.47395,1.47355,1.47395,429800000.0
2009-04-06 22:15:00,1.47375,1.47455,1.47365,1.47455,402400000.0
2009-04-06 22:20:00,1.47455,1.475,1.47455,1.4747,376200000.0
2009-04-06 22:25:00,1.4747,1.4747,1.47377,1.47394,306300000.0
2009-04-06 22:30:00,1.4743,1.4749,1.4741,1.47465,495000000.0
2009-04-06 22:35:00,1.4748,1.4748,1.47435,1.4747,435600000.0
2009-04-06 22:40:00,1.4746,1.4747,1.4745,1.4746,239600000.0
2009-04-06 22:45:00,1.4746,1.476,1.47455,1.4757,731500000.0
2009-04-06 22:50:00,1.4757,1.4776,1.47565,1.47675,952500000.0
2009-04-06 22:55:00,1.47675,1.4773,1.4766,1.4767,499400000.0
2009-04-06 23:00:00,1.47665,1.4774,1.47645,1.477,193800000.0
2009-04-06 23:05:00,1.477,1.477,1.476,1.4761,307000000.0
2009-04-06 23:10:00,1.4761,1.4762,1.4754,1.4755,280800000.0
2009-04-06 23:15:00,1.47514,1.47548,1.475,1.475,188200000.0
2009-04-06 23:20:00,1.47505,1.4756,1.47501,1.47505,169600000.0
2009-04-06 23:25:00,1.47515,1.4754,1.4742,1.4744,198000000.0
2009-04-06 23:30:00,1.47445,1.4748,1.4743,1.4743,252800000.0
2009-04-06 23:35:00,1.4743,1.47435,1.47395,1.47395,139200000.0
2009-04-06 23:40:00,1.47395,1.4743,1.4737,1.47415,292200000.0
2009-04-06 23:45:00,1.4742,1.4744,1.4736,1.47386,390200000.0
2009-04-06 23:50:00,1.4743,1.4744,1.47382,1.47435,234000000.0
2009-04-06 23:55:00,1.47379,1.47445,1.47368,1.4744,430400000.0
2009-04-07 00:00:00,1.4744,1.4747,1.4743,1.47445,375000000.0
2009-04-07 00:05:00,1.47445,1.47455,1.47295,1.4733,228200000.0
2009-04-07 00:10:00,1.4733,1.4735,1.47265,1.47275,311000000.0
2009-04-07 00:15:00,1.47275,1.4733,1.4727,1.4727,305000001.0
2009-04-07 00:20:00,1.4728,1.4731,1.47234,1.4728,218000000.0
2009-04-07 00:25:00,1.473,1.473,1.4722,1.4724,171100001.0
2009-04-07 00:30:00,1.4724,1.4727,1.4724,1.4724,152800000.0
2009-04-07 00:35:00,1.4724,1.4738,1.4724,1.4733,342800000.0
2009-04-07 00:40:00,1.4732,1.47335,1.47272,1.47315,264800000.0
2009-04-07 00:45:00,1.4731,1.4733,1.473,1.473,271400000.0
2009-04-07 00:50:00,1.47305,1.4731,1.47295,1.473,226000000.0
2009-04-07 00:55:00,1.473,1.47395,1.4728,1.4735,668400000.0
2009-04-07 01:00:00,1.4735,1.47375,1.4735,1.4737,58800000.0
2009-04-07 01:05:00,1.47353,1.47395,1.47334,1.4736,217400002.0
2009-04-07 01:10:00,1.4734,1.4738,1.4728,1.4728,151800000.0
2009-04-07 01:15:00,1.473,1.4732,1.47235,1.47245,377200000.0
2009-04-07 01:20:00,1.4724,1.47245,1.4711,1.47205,415600000.0
2009-04-07 01:25:00,1.47205,1.4723,1.4708,1.4712,561800000.0
2009-04-07 01:30:00,1.47115,1.47125,1.46765,1.46775,805399998.0
2009-04-07 01:35:00,1.46775,1.46865,1.4673,1.4676,711599999.0
2009-04-07 01:40:00,1.4675,1.46945,1.4675,1.469,892600000.0
2009-04-07 01:45:00,1.4692,1.4694,1.46845,1.46865,457800000.0
2009-04-07 01:50:00,1.46855,1.46855,1.46715,1.46725,1161800000.0
2009-04-07 01:55:00,1.4673,1.4678,1.46515,1.46515,938400000.0
2009-04-07 02:00:00,1.46515,1.4655,1.4636,1.46545,1001600000.0
2009-04-07 02:05:00,1.46545,1.46645,1.46515,1.4661,1330799998.0
2009-04-07 02:10:00,1.46605,1.46655,1.46455,1.466,866500000.0
2009-04-07 02:15:00,1.46595,1.46635,1.4656,1.4658,750900000.0
2009-04-07 02:20:00,1.4658,1.4695,1.4658,1.4691,1269000000.0
2009-04-07 02:25:00,1.46915,1.46915,1.4669,1.4673,887800000.0
2009-04-07 02:30:00,1.4673,1.4684,1.4667,1.46695,861800000.0
2009-04-07 02:35:00,1.46705,1.4673,1.4659,1.46625,813400000.0
2009-04-07 02:40:00,1.4663,1.46755,1.46625,1.4674,514400000.0
2009-04-07 02:45:00,1.4674,1.46835,1.4674,1.46805,528400000.0
2009-04-07 02:50:00,1.46795,1.4691,1.4675,1.4676,735200001.0
2009-04-07 02:55:00,1.4676,1.4676,1.4666,1.4667,397600000.0
2009-04-07 03:00:00,1.4667,1.4689,1.46665,1.46765,780400000.0
2009-04-07 03:05:00,1.4676,1.4677,1.4669,1.4675,303000000.0
2009-04-07 03:10:00,1.4675,1.4675,1.467,1.46715,858400000.0
2009-04-07 03:15:00,1.46715,1.4683,1.4671,1.4682,378400001.0
2009-04-07 03:20:00,1.4682,1.4693,1.46815,1.4691,569600001.0
2009-04-07 03:25:00,1.4691,1.4691,1.46795,1.4682,348000000.0
2009-04-07 03:30:00,1.4682,1.4686,1.4679,1.4684,129100000.0
2009-04-07 03:35:00,1.4684,1.4693,1.46795,1.469,321400000.0
2009-04-07 03:40:00,1.469,1.47,1.469,1.47,799000000.0
2009-04-07 03:45:00,1.47,1.47,1.46925,1.46945,243800000.0
2009-04-07 03:50:00,1.46945,1.46945,1.4691,1.46915,299400000.0
2009-04-07 03:55:00,1.46915,1.4702,1.46915,1.47015,556800000.0
2009-04-07 04:00:00,1.4703,1.4705,1.46745,1.46845,751600000.0
2009-04-07 04:05:00,1.4686,1.4698,1.4685,1.4697,363000000.0
2009-04-07 04:10:00,1.4696,1.4697,1.46875,1.46875,412400000.0
2009-04-07 04:15:00,1.4687,1.4692,1.4682,1.46855,504500000.0
2009-04-07 04:20:00,1.4685,1.4689,1.46775,1.46775,723400000.0
2009-04-07 04:25:00,1.4677,1.4679,1.467,1.4672,380600000.0
2009-04-07 04:30:00,1.4673,1.4675,1.4669,1.4669,387200000.0
2009-04-07 04:35:00,1.467,1.46745,1.46695,1.4674,241600000.0
2009-04-07 04:40:00,1.4675,1.4684,1.4674,1.4683,472400000.0
2009-04-07 04:45:00,1.4683,1.46875,1.46785,1.4682,462000000.0
2009-04-07 04:50:00,1.46815,1.46825,1.4678,1.46805,633399999.0
2009-04-07 04:55:00,1.46805,1.4684,1.468,1.4682,91000000.0
2009-04-07 05:00:00,1.46815,1.4682,1.46755,1.4677,348400000.0
2009-04-07 05:05:00,1.4677,1.4677,1.46685,1.46735,492800000.0
2009-04-07 05:10:00,1.46735,1.4677,1.46735,1.46745,300800000.0
2009-04-07 05:15:00,1.46745,1.4675,1.467,1.467,398600000.0
2009-04-07 05:20:00,1.467,1.46725,1.4666,1.467,418400001.0
2009-04-07 05:25:00,1.46705,1.46725,1.46688,1.4672,334800000.0
2009-04-07 05:30:00,1.46715,1.4672,1.4668,1.467,518999998.0
2009-04-07 05:35:00,1.467,1.46795,1.467,1.46795,483600000.0
2009-04-07 05:40:00,1.46795,1.4689,1.4678,1.4688,440800000.0
2009-04-07 05:45:00,1.46875,1.4688,1.46835,1.4686,373000000.0
2009-04-07 05:50:00,1.4686,1.4686,1.46835,1.4685,330200000.0
2009-04-07 05:55:00,1.46835,1.46835,1.468,1.46805,512300000.0
2009-04-07 06:00:00,1.46805,1.4682,1.46765,1.4682,657000001.0
2009-04-07 06:05:00,1.4682,1.4685,1.4679,1.4683,481900000.0
2009-04-07 06:10:00,1.4685,1.4691,1.468,1.4691,583800000.0
2009-04-07 06:15:00,1.4691,1.46925,1.469,1.46905,196400000.0
2009-04-07 06:20:00,1.46905,1.4691,1.4686,1.46905,296400000.0
2009-04-07 06:25:00,1.469,1.4692,1.4685,1.4685,358400000.0
2009-04-07 06:30:00,1.4685,1.4694,1.4669,1.46935,1345800000.0
2009-04-07 06:35:00,1.4693,1.46955,1.469,1.46935,940900000.0
2009-04-07 06:40:00,1.46935,1.47,1.46925,1.47,959600000.0
2009-04-07 06:45:00,1.4699,1.47,1.4687,1.4689,1055200000.0
2009-04-07 06:50:00,1.4689,1.4697,1.46875,1.4694,634400000.0
2009-04-07 06:55:00,1.46965,1.4699,1.46935,1.46975,811200000.0
2009-04-07 07:00:00,1.46975,1.4698,1.46785,1.468,1349300000.0
2009-04-07 07:05:00,1.4678,1.4682,1.4672,1.46805,629600000.0
2009-04-07 07:10:00,1.46805,1.4683,1.4678,1.46825,514400000.0
2009-04-07 07:15:00,1.46825,1.46835,1.46775,1.46795,428799999.0
2009-04-07 07:20:00,1.46795,1.468,1.46635,1.4671,886300000.0
2009-04-07 07:25:00,1.4671,1.4671,1.46515,1.4657,1658800000.0
2009-04-07 07:30:00,1.4658,1.46765,1.4652,1.4671,1609400000.0
2009-04-07 07:35:00,1.4671,1.46725,1.4655,1.4656,1266099999.0
2009-04-07 07:40:00,1.4656,1.4661,1.4653,1.46595,735600000.0
2009-04-07 07:45:00,1.46605,1.46655,1.46535,1.46585,1073399999.0
2009-04-07 07:50:00,1.4658,1.46655,1.46565,1.4665,511000000.0
2009-04-07 07:55:00,1.4665,1.4679,1.4663,1.4677,929800000.0
2009-04-07 08:00:00,1.4677,1.4678,1.4672,1.46755,751500000.0
2009-04-07 08:05:00,1.4676,1.4695,1.46705,1.46865,985500000.0
2009-04-07 08:10:00,1.46875,1.46925,1.46805,1.46875,997000001.0
2009-04-07 08:15:00,1.4688,1.4691,1.46725,1.46835,1099200000.0
2009-04-07 08:20:00,1.46835,1.46915,1.46833,1.46865,452800000.0
2009-04-07 08:25:00,1.46885,1.46885,1.4672,1.46785,807800000.0
2009-04-07 08:30:00,1.46785,1.47085,1.46785,1.47075,1133600000.0
2009-04-07 08:35:00,1.47075,1.4727,1.4704,1.472,1702700000.0
2009-04-07 08:40:00,1.47195,1.47285,1.47115,1.47285,1543100001.0
2009-04-07 08:45:00,1.4728,1.4746,1.4724,1.4737,2053000000.0
2009-04-07 08:50:00,1.4737,1.4744,1.47165,1.47195,1833199996.0
2009-04-07 08:55:00,1.47195,1.4721,1.4705,1.4719,1296400000.0
2009-04-07 09:00:00,1.4719,1.47445,1.47145,1.47205,2423800000.0
2009-04-07 09:05:00,1.47205,1.47375,1.47175,1.4728,2477600001.0
2009-04-07 09:10:00,1.4728,1.4731,1.47155,1.4721,1725999999.0
2009-04-07 09:15:00,1.4721,1.47285,1.4718,1.4718,1046100000.0
2009-04-07 09:20:00,1.4718,1.472,1.4705,1.472,1573400002.0
2009-04-07 09:25:00,1.472,1.4732,1.472,1.4722,1497999998.0
2009-04-07 09:30:00,1.4722,1.4731,1.4718,1.4731,1363200002.0
2009-04-07 09:35:00,1.47315,1.4739,1.4726,1.47265,1300800000.0
2009-04-07 09:40:00,1.4727,1.4732,1.47245,1.47245,1019400000.0
2009-04-07 09:45:00,1.4725,1.4725,1.4712,1.47125,2035299993.0
2009-04-07 09:50:00,1.47125,1.4728,1.4701,1.4717,2512799995.0
2009-04-07 09:55:00,1.4716,1.4727,1.4715,1.47245,1795899993.0
2009-04-07 10:00:00,1.47255,1.473,1.47185,1.473,1618200001.0
2009-04-07 10:05:00,1.473,1.47315,1.4722,1.47255,1554100000.0
2009-04-07 10:10:00,1.4726,1.4729,1.472,1.47215,1315900000.0
2009-04-07 10:15:00,1.47215,1.473,1.472,1.4725,1098200000.0
2009-04-07 10:20:00,1.4725,1.47265,1.47195,1.4722,1188200002.0
2009-04-07 10:25:00,1.4722,1.4725,1.4719,1.4719,1618600000.0
2009-04-07 10:30:00,1.4719,1.4739,1.47175,1.4724,1849500001.0
2009-04-07 10:35:00,1.47235,1.4724,1.46925,1.46985,2568300000.0
2009-04-07 10:40:00,1.4701,1.47035,1.4693,1.47025,1960700002.0
2009-04-07 10:45:00,1.47025,1.47125,1.4693,1.46935,2333000001.0
2009-04-07 10:50:00,1.4694,1.47065,1.469,1.47,2273300001.0
2009-04-07 10:55:00,1.47,1.47065,1.4673,1.4677,2794400002.0
2009-04-07 11:00:00,1.4677,1.46775,1.46425,1.4649,3142200000.0
2009-04-07 11:05:00,1.465,1.46675,1.4647,1.46675,2603899999.0
2009-04-07 11:10:00,1.46675,1.46675,1.464,1.46415,2033200001.0
2009-04-07 11:15:00,1.464,1.46475,1.46235,1.4644,2224900000.0
2009-04-07 11:20:00,1.4644,1.46525,1.46355,1.46465,2098999998.0
2009-04-07 11:25:00,1.4648,1.4648,1.463,1.46345,1931899999.0
2009-04-07 11:30:00,1.46345,1.4637,1.4625,1.4626,1636600000.0
2009-04-07 11:35:00,1.46255,1.4631,1.46155,1.4619,1706899995.0
2009-04-07 11:40:00,1.4617,1.46185,1.46055,1.4611,2529299998.0
2009-04-07 11:45:00,1.4611,1.46245,1.46055,1.46235,1343600000.0
2009-04-07 11:50:00,1.4624,1.4625,1.45985,1.4599,2099200005.0
2009-04-07 11:55:00,1.4599,1.463,1.45945,1.46265,3075400000.0
2009-04-07 12:00:00,1.46255,1.4626,1.46115,1.46195,1395000000.0
2009-04-07 12:05:00,1.46195,1.46235,1.4605,1.46095,1677000000.0
2009-04-07 12:10:00,1.46095,1.4612,1.46,1.4604,1928699998.0
2009-04-07 12:15:00,1.4604,1.461,1.45815,1.45975,2081000000.0
2009-04-07 12:20:00,1.4598,1.4616,1.45935,1.46125,1565200001.0
2009-04-07 12:25:00,1.46125,1.4621,1.461,1.4613,1394300001.0
2009-04-07 12:30:00,1.4613,1.4632,1.46105,1.46275,1266400000.0
2009-04-07 12:35:00,1.46275,1.4632,1.4622,1.4628,1259000001.0
2009-04-07 12:40:00,1.4629,1.4639,1.46275,1.4628,2098099995.0
2009-04-07 12:45:00,1.4629,1.4638,1.4627,1.4637,1352200000.0
2009-04-07 12:50:00,1.4637,1.4637,1.4623,1.4624,1713200001.0
2009-04-07 12:55:00,1.4624,1.4625,1.4608,1.4619,2548399996.0
2009-04-07 13:00:00,1.4619,1.46245,1.46095,1.46195,1581099998.0
2009-04-07 13:05:00,1.46195,1.4627,1.4618,1.4625,1552500001.0
2009-04-07 13:10:00,1.4627,1.4638,1.4622,1.46375,2603300007.0
2009-04-07 13:15:00,1.4637,1.46475,1.4628,1.4629,1842299998.0
2009-04-07 13:20:00,1.4631,1.4645,1.4629,1.46415,1459900000.0
2009-04-07 13:25:00,1.4643,1.4643,1.4623,1.46315,1393800000.0
2009-04-07 13:30:00,1.4631,1.4641,1.46295,1.46385,1099199999.0
2009-04-07 13:35:00,1.46385,1.4647,1.46335,1.46455,1409999999.0
2009-04-07 13:40:00,1.4646,1.46475,1.4621,1.46345,1892599998.0
2009-04-07 13:45:00,1.46345,1.4645,1.46345,1.46435,1636100000.0
2009-04-07 13:50:00,1.46435,1.4646,1.4641,1.4645,1555299997.0
2009-04-07 13:55:00,1.4646,1.4647,1.4636,1.46405,1552000005.0
2009-04-07 14:00:00,1.46405,1.46465,1.464,1.4643,1176400000.0
2009-04-07 14:05:00,1.4643,1.4643,1.4636,1.4638,1446200000.0
2009-04-07 14:10:00,1.4638,1.4643,1.46285,1.46425,1299499999.0
2009-04-07 14:15:00,1.46445,1.46465,1.46345,1.46425,2166199999.0
2009-04-07 14:20:00,1.46425,1.4651,1.4641,1.4647,2495900000.0
2009-04-07 14:25:00,1.4647,1.4662,1.4645,1.465,1583100000.0
2009-04-07 14:30:00,1.465,1.46655,1.4649,1.46615,1958900000.0
2009-04-07 14:35:00,1.46615,1.467,1.4659,1.46655,2034099999.0
2009-04-07 14:40:00,1.46655,1.4679,1.4665,1.4674,1998600000.0
2009-04-07 14:45:00,1.46735,1.46825,1.46665,1.46825,1495700000.0
2009-04-07 14:50:00,1.46825,1.46975,1.4681,1.46925,2779600002.0
2009-04-07 14:55:00,1.46945,1.4714,1.4692,1.46995,3027300003.0
2009-04-07 15:00:00,1.46985,1.46995,1.4686,1.46885,2050800001.0
2009-04-07 15:05:00,1.46885,1.46915,1.4685,1.46875,1772400001.0
2009-04-07 15:10:00,1.46875,1.47015,1.46805,1.47015,2618800001.0
2009-04-07 15:15:00,1.47015,1.47065,1.46805,1.4697,2708200000.0
2009-04-07 15:20:00,1.4697,1.47135,1.46965,1.47125,2611000002.0
2009-04-07 15:25:00,1.4713,1.4718,1.4703,1.47115,3553399991.0
2009-04-07 15:30:00,1.47155,1.4722,1.4707,1.47125,3556199992.0
2009-04-07 15:35:00,1.4714,1.4718,1.4689,1.47,3595799996.0
2009-04-07 15:40:00,1.4699,1.4708,1.4699,1.4705,2650600001.0
2009-04-07 15:45:00,1.47045,1.47065,1.46965,1.47025,3165599998.0
2009-04-07 15:50:00,1.47025,1.4705,1.46875,1.4691,3678199998.0
2009-04-07 15:55:00,1.46915,1.4718,1.46905,1.47175,3560000002.0
2009-04-07 16:00:00,1.47175,1.4719,1.4704,1.47065,3627900004.0
2009-04-07 16:05:00,1.4706,1.47125,1.4702,1.4712,2559799999.0
2009-04-07 16:10:00,1.4712,1.47265,1.4705,1.47255,2667700001.0
2009-04-07 16:15:00,1.47255,1.47415,1.4722,1.4738,3137999998.0
2009-04-07 16:20:00,1.4738,1.4762,1.4738,1.4756,3553100002.0
2009-04-07 16:25:00,1.47555,1.4765,1.4748,1.4754,3691000016.0
2009-04-07 16:30:00,1.4754,1.47745,1.4753,1.4772,2890900003.0
2009-04-07 16:35:00,1.4773,1.4776,1.4759,1.47595,3079400004.0
2009-04-07 16:40:00,1.47595,1.4761,1.47395,1.47485,2592899998.0
2009-04-07 16:45:00,1.47475,1.47695,1.47475,1.47575,2517100001.0
2009-04-07 16:50:00,1.4757,1.4759,1.4745,1.4747,3444099997.0
2009-04-07 16:55:00,1.4747,1.47525,1.4741,1.4749,2749200002.0
2009-04-07 17:00:00,1.4749,1.47535,1.4746,1.47535,2808399997.0
2009-04-07 17:05:00,1.47535,1.4761,1.4742,1.4745,2189500003.0
2009-04-07 17:10:00,1.4745,1.4758,1.4745,1.47575,1273899997.0
2009-04-07 17:15:00,1.47575,1.47585,1.4744,1.47465,2459899999.0
2009-04-07 17:20:00,1.47475,1.47615,1.47475,1.47585,2305800001.0
2009-04-07 17:25:00,1.47595,1.47595,1.4747,1.47535,2486700008.0
2009-04-07 17:30:00,1.47535,1.47635,1.47515,1.47635,2457000003.0
2009-04-07 17:35:00,1.47635,1.47725,1.47625,1.47655,2442399999.0
2009-04-07 17:40:00,1.4765,1.47655,1.4755,1.4759,2069700003.0
2009-04-07 17:45:00,1.4759,1.4768,1.4758,1.47635,2405000010.0
2009-04-07 17:50:00,1.47635,1.47735,1.476,1.47605,2548700002.0
2009-04-07 17:55:00,1.47605,1.47635,1.47415,1.4742,2564400001.0
2009-04-07 18:00:00,1.47435,1.4744,1.47345,1.47365,2225399997.0
2009-04-07 18:05:00,1.47365,1.4743,1.47255,1.4743,2135300003.0
2009-04-07 18:10:00,1.4743,1.475,1.47405,1.47475,1710200000.0
2009-04-07 18:15:00,1.47475,1.47525,1.4747,1.47505,1192799999.0
2009-04-07 18:20:00,1.47505,1.47535,1.4749,1.47525,600800000.0
2009-04-07 18:25:00,1.47525,1.47525,1.47405,1.4742,1401200000.0
2009-04-07 18:30:00,1.4742,1.47465,1.4741,1.4745,1543600000.0
2009-04-07 18:35:00,1.4745,1.4746,1.4734,1.4739,1543600000.0
2009-04-07 18:40:00,1.4739,1.4739,1.47275,1.47355,1307600000.0
2009-04-07 18:45:00,1.47355,1.4745,1.47345,1.4741,1131200000.0
2009-04-07 18:50:00,1.4743,1.47435,1.4736,1.4737,920400000.0
2009-04-07 18:55:00,1.4737,1.474,1.4735,1.4738,856000000.0
2009-04-07 19:00:00,1.4738,1.4739,1.47345,1.47355,1252200003.0
2009-04-07 19:05:00,1.4736,1.47385,1.4735,1.4737,636200000.0
2009-04-07 19:10:00,1.4737,1.4738,1.47245,1.47255,969600001.0
2009-04-07 19:15:00,1.47255,1.4729,1.47245,1.47245,935600000.0
2009-04-07 19:20:00,1.47245,1.4732,1.4722,1.473,1245000001.0
2009-04-07 19:25:00,1.47295,1.47315,1.4728,1.4729,1024800001.0
2009-04-07 19:30:00,1.4729,1.4731,1.4718,1.4724,1704699999.0
2009-04-07 19:35:00,1.4724,1.4725,1.4718,1.47185,1137700000.0
2009-04-07 19:40:00,1.47185,1.4733,1.4717,1.4732,1332000001.0
2009-04-07 19:45:00,1.4732,1.4736,1.4728,1.47305,1247600002.0
2009-04-07 19:50:00,1.47305,1.475,1.473,1.4749,1036000000.0
2009-04-07 19:55:00,1.4749,1.47515,1.4738,1.4738,1429400000.0
2009-04-07 20:00:00,1.4738,1.4738,1.4725,1.4728,1023400000.0
2009-04-07 20:05:00,1.4728,1.4734,1.47245,1.47315,576000000.0
2009-04-07 20:10:00,1.47315,1.4735,1.47305,1.4734,737600000.0
2009-04-07 20:15:00,1.47335,1.47415,1.47305,1.4731,715400000.0
2009-04-07 20:20:00,1.4731,1.47325,1.47285,1.4729,674200000.0
2009-04-07 20:25:00,1.4729,1.4734,1.4729,1.47335,604200000.0
2009-04-07 20:30:00,1.47335,1.4735,1.47305,1.4732,455200000.0
2009-04-07 20:35:00,1.4732,1.4733,1.47288,1.473,571600000.0
2009-04-07 20:40:00,1.473,1.47315,1.472,1.4722,724200000.0
2009-04-07 20:45:00,1.4722,1.4726,1.47195,1.4725,633200000.0
2009-04-07 20:50:00,1.4725,1.4728,1.4724,1.4724,422800000.0
2009-04-07 20:55:00,1.4724,1.47265,1.47225,1.4725,644200000.0
2009-04-07 21:00:00,1.4725,1.4728,1.47235,1.4725,1045200000.0
2009-04-07 21:05:00,1.4725,1.4736,1.4724,1.4736,793000000.0
2009-04-07 21:10:00,1.4735,1.47495,1.47345,1.4747,778200000.0
2009-04-07 21:15:00,1.4747,1.4752,1.47415,1.4744,887400000.0
2009-04-07 21:20:00,1.47435,1.47505,1.4742,1.4748,854300000.0
2009-04-07 21:25:00,1.4748,1.47485,1.4744,1.4744,904400000.0
2009-04-07 21:30:00,1.4745,1.4745,1.47385,1.47395,733000000.0
2009-04-07 21:35:00,1.474,1.47465,1.474,1.4742,890400000.0
2009-04-07 21:40:00,1.4742,1.4746,1.4735,1.4739,873800000.0
2009-04-07 21:45:00,1.474,1.4743,1.47385,1.474,683100000.0
2009-04-07 21:50:00,1.47395,1.4741,1.4737,1.47385,1112400000.0
2009-04-07 21:55:00,1.47375,1.474,1.47265,1.47275,731200000.0
2009-04-07 22:00:00,1.47275,1.4738,1.47275,1.47325,446400000.0
2009-04-07 22:05:00,1.4732,1.4736,1.4728,1.473,342600000.0
2009-04-07 22:10:00,1.473,1.473,1.47275,1.47285,400400000.0
2009-04-07 22:15:00,1.4728,1.47285,1.4727,1.47275,534200000.0
2009-04-07 22:20:00,1.4728,1.4729,1.4728,1.4729,420000000.0
2009-04-07 22:25:00,1.4729,1.473,1.47285,1.473,482600000.0
2009-04-07 22:30:00,1.4729,1.4731,1.47254,1.4728,420400000.0
2009-04-07 22:35:00,1.47295,1.4732,1.4729,1.4729,218400000.0
2009-04-07 22:40:00,1.4729,1.473,1.4729,1.4729,198800000.0
2009-04-07 22:45:00,1.4729,1.47325,1.4729,1.47305,306600000.0
2009-04-07 22:50:00,1.47305,1.4731,1.4724,1.473,223000000.0
2009-04-07 22:55:00,1.473,1.4732,1.47285,1.4732,41800000.0
2009-04-07 23:00:00,1.47305,1.47305,1.47245,1.4727,93800000.0
2009-04-07 23:05:00,1.47305,1.47305,1.47245,1.4729,86000000.0
2009-04-07 23:10:00,1.47295,1.47315,1.472,1.47205,108200000.0
2009-04-07 23:15:00,1.47265,1.47308,1.47255,1.4729,272000000.0
2009-04-07 23:20:00,1.4729,1.47337,1.4723,1.47281,213400000.0
2009-04-07 23:25:00,1.4734,1.47365,1.47321,1.4735,183400000.0
2009-04-07 23:30:00,1.47335,1.47355,1.47305,1.47319,235400000.0
2009-04-07 23:35:00,1.4732,1.4735,1.47291,1.47299,334900000.0
2009-04-07 23:40:00,1.4731,1.4736,1.47258,1.47335,183600000.0
2009-04-07 23:45:00,1.47335,1.47335,1.47257,1.47325,173200000.0
2009-04-07 23:50:00,1.47325,1.47345,1.47261,1.47271,225000000.0
2009-04-07 23:55:00,1.47283,1.474,1.47265,1.4733,529200000.0
2009-04-08 00:00:00,1.4737,1.4737,1.473,1.47335,177200000.0
2009-04-08 00:05:00,1.47335,1.47395,1.4731,1.47345,300400000.0
2009-04-08 00:10:00,1.47345,1.47375,1.47225,1.4731,235600000.0
2009-04-08 00:15:00,1.47315,1.4734,1.47285,1.4734,61600000.0
2009-04-08 00:20:00,1.4734,1.47355,1.47291,1.4735,242400000.0
2009-04-08 00:25:00,1.4735,1.4743,1.47345,1.4741,444800000.0
2009-04-08 00:30:00,1.4742,1.4742,1.4737,1.474,556200000.0
2009-04-08 00:35:00,1.474,1.47435,1.4738,1.4738,271600000.0
2009-04-08 00:40:00,1.4738,1.4738,1.47335,1.4735,234600000.0
2009-04-08 00:45:00,1.4735,1.47395,1.47335,1.47375,314800000.0
2009-04-08 00:50:00,1.4739,1.4739,1.47322,1.47322,195600000.0
2009-04-08 00:55:00,1.47355,1.47385,1.4734,1.4736,408600000.0
2009-04-08 01:00:00,1.4736,1.47395,1.4736,1.47395,432400000.0
2009-04-08 01:05:00,1.47395,1.474,1.4736,1.47375,376800000.0
2009-04-08 01:10:00,1.4739,1.47415,1.4737,1.4738,221200000.0
2009-04-08 01:15:00,1.47375,1.4739,1.47265,1.47285,903700000.0
2009-04-08 01:20:00,1.4731,1.4733,1.47275,1.4729,181200000.0
2009-04-08 01:25:00,1.4729,1.47304,1.4726,1.473,337400000.0
2009-04-08 01:30:00,1.473,1.47335,1.47297,1.47325,442000000.0
2009-04-08 01:35:00,1.47335,1.4741,1.4733,1.4741,556600000.0
2009-04-08 01:40:00,1.4741,1.4746,1.47305,1.4731,378800000.0
2009-04-08 01:45:00,1.47345,1.4739,1.4731,1.4732,282800000.0
2009-04-08 01:50:00,1.47325,1.47341,1.473,1.4732,641599998.0
2009-04-08 01:55:00,1.47315,1.4734,1.473,1.47315,187800000.0
2009-04-08 02:00:00,1.47315,1.4733,1.47265,1.47285,389200000.0
2009-04-08 02:05:00,1.4729,1.473,1.4721,1.47215,656100000.0
2009-04-08 02:10:00,1.47215,1.47215,1.4718,1.47205,687199999.0
2009-04-08 02:15:00,1.47205,1.4725,1.4711,1.47115,1395799993.0
2009-04-08 02:20:00,1.47115,1.47135,1.4704,1.4707,1216800000.0
2009-04-08 02:25:00,1.4707,1.4707,1.46865,1.469,1147799998.0
2009-04-08 02:30:00,1.46875,1.47045,1.46875,1.47,659600000.0
2009-04-08 02:35:00,1.47,1.4702,1.46815,1.46895,1772000000.0
2009-04-08 02:40:00,1.46895,1.47065,1.46895,1.46965,876200000.0
2009-04-08 02:45:00,1.46975,1.4709,1.4695,1.4703,550200000.0
2009-04-08 02:50:00,1.47025,1.47025,1.4687,1.46915,1097000000.0
2009-04-08 02:55:00,1.4692,1.46985,1.4682,1.4691,1130700001.0
2009-04-08 03:00:00,1.4689,1.4693,1.46825,1.4687,768800000.0
2009-04-08 03:05:00,1.4687,1.4701,1.4682,1.4696,1336500000.0
2009-04-08 03:10:00,1.46955,1.46965,1.46865,1.469,792000000.0
2009-04-08 03:15:00,1.469,1.47,1.469,1.47,814400000.0
2009-04-08 03:20:00,1.47005,1.47125,1.4699,1.47075,581500001.0
2009-04-08 03:25:00,1.47075,1.47085,1.4703,1.47055,451400000.0
2009-04-08 03:30:00,1.47055,1.47065,1.4699,1.4706,817800000.0
2009-04-08 03:35:00,1.47065,1.47105,1.47,1.4709,808000001.0
2009-04-08 03:40:00,1.4709,1.47095,1.47,1.4702,491200000.0
2009-04-08 03:45:00,1.4702,1.4708,1.47,1.47,821400000.0
2009-04-08 03:50:00,1.47,1.47035,1.4685,1.47035,764800000.0
2009-04-08 03:55:00,1.47015,1.4706,1.4698,1.4706,477400001.0
2009-04-08 04:00:00,1.4707,1.4708,1.46935,1.46955,504800000.0
2009-04-08 04:05:00,1.46955,1.4697,1.46825,1.4685,821800000.0
2009-04-08 04:10:00,1.4685,1.4689,1.46645,1.4673,2674200003.0
2009-04-08 04:15:00,1.4673,1.4677,1.46675,1.46705,762000000.0
2009-04-08 04:20:00,1.4672,1.4684,1.46715,1.46755,864100000.0
2009-04-08 04:25:00,1.4675,1.4681,1.4675,1.4681,453800000.0
2009-04-08 04:30:00,1.4681,1.4684,1.46755,1.46795,651000000.0
2009-04-08 04:35:00,1.46795,1.46835,1.46685,1.467,760199999.0
2009-04-08 04:40:00,1.4672,1.4681,1.46685,1.4671,590200000.0
2009-04-08 04:45:00,1.467,1.4671,1.4666,1.46695,343600000.0
2009-04-08 04:50:00,1.467,1.4671,1.46625,1.4665,1372700000.0
2009-04-08 04:55:00,1.46645,1.4675,1.4662,1.46745,1399000004.0
2009-04-08 05:00:00,1.4675,1.46815,1.4671,1.4678,695800000.0
2009-04-08 05:05:00,1.4677,1.46845,1.4674,1.46845,660400001.0
2009-04-08 05:10:00,1.4684,1.4688,1.46815,1.46855,1001000000.0
2009-04-08 05:15:00,1.46855,1.4699,1.46845,1.4694,688800000.0
2009-04-08 05:20:00,1.4694,1.46965,1.4686,1.46875,690400000.0
2009-04-08 05:25:00,1.46875,1.46915,1.46845,1.4686,1201600000.0
2009-04-08 05:30:00,1.4686,1.4686,1.4672,1.4672,613000000.0
2009-04-08 05:35:00,1.4672,1.4677,1.4667,1.467,462400000.0
2009-04-08 05:40:00,1.46735,1.46865,1.4672,1.468,443600000.0
2009-04-08 05:45:00,1.4679,1.46845,1.46755,1.468,258800000.0
2009-04-08 05:50:00,1.46795,1.4694,1.46765,1.46935,689000001.0
2009-04-08 05:55:00,1.46935,1.46945,1.46875,1.46905,602600000.0
2009-04-08 06:00:00,1.469,1.4693,1.469,1.46915,291199999.0
2009-04-08 06:05:00,1.46915,1.46965,1.46895,1.4693,410000000.0
2009-04-08 06:10:00,1.4693,1.46995,1.46925,1.4693,518600000.0
2009-04-08 06:15:00,1.4693,1.46935,1.4687,1.46875,611600000.0
2009-04-08 06:20:00,1.4691,1.4708,1.4691,1.4706,897200001.0
2009-04-08 06:25:00,1.4706,1.47065,1.46985,1.46995,349600000.0
2009-04-08 06:30:00,1.4701,1.4703,1.46975,1.4699,230600000.0
2009-04-08 06:35:00,1.46985,1.46985,1.46795,1.46835,1277600000.0
2009-04-08 06:40:00,1.46835,1.4684,1.4677,1.4682,1374400000.0
2009-04-08 06:45:00,1.4682,1.4688,1.4682,1.46845,890800000.0
2009-04-08 06:50:00,1.46845,1.46845,1.4668,1.46775,1395400001.0
2009-04-08 06:55:00,1.46795,1.4686,1.4675,1.4679,1040100000.0
2009-04-08 07:00:00,1.468,1.4692,1.4679,1.46875,772200000.0
2009-04-08 07:05:00,1.46905,1.4711,1.4686,1.47005,831800000.0
2009-04-08 07:10:00,1.47005,1.47005,1.46735,1.4677,1178600000.0
2009-04-08 07:15:00,1.4677,1.46885,1.46715,1.46845,704400000.0
2009-04-08 07:20:00,1.46825,1.4685,1.4675,1.468,681200000.0
2009-04-08 07:25:00,1.4682,1.4684,1.4678,1.468,397400000.0
2009-04-08 07:30:00,1.4681,1.469,1.4677,1.46835,325000000.0
2009-04-08 07:35:00,1.4684,1.46845,1.4678,1.4681,458600000.0
2009-04-08 07:40:00,1.4681,1.4695,1.4681,1.4693,672599998.0
2009-04-08 07:45:00,1.4693,1.46935,1.4682,1.4686,580800000.0
2009-04-08 07:50:00,1.46835,1.469,1.46815,1.46815,714000000.0
2009-04-08 07:55:00,1.46825,1.46875,1.467,1.4682,860300000.0
2009-04-08 08:00:00,1.46825,1.46865,1.46755,1.46805,629100000.0
2009-04-08 08:05:00,1.468,1.46815,1.46735,1.4679,500900000.0
2009-04-08 08:10:00,1.468,1.4684,1.4664,1.46715,1106600000.0
2009-04-08 08:15:00,1.46715,1.46715,1.46465,1.4651,1245200005.0
2009-04-08 08:20:00,1.46515,1.46595,1.46515,1.46515,735499999.0
2009-04-08 08:25:00,1.46505,1.4672,1.46505,1.46585,928400001.0
2009-04-08 08:30:00,1.46585,1.466,1.46495,1.465,1168599996.0
2009-04-08 08:35:00,1.465,1.4651,1.46345,1.46475,2443500001.0
2009-04-08 08:40:00,1.46475,1.4662,1.4647,1.4655,1647200000.0
2009-04-08 08:45:00,1.46545,1.46625,1.4649,1.466,1366900002.0
2009-04-08 08:50:00,1.4662,1.46645,1.46505,1.4659,1839800000.0
2009-04-08 08:55:00,1.4659,1.4682,1.46545,1.46705,2075300003.0
2009-04-08 09:00:00,1.4669,1.4688,1.46675,1.46735,2753500003.0
2009-04-08 09:05:00,1.46735,1.46735,1.4657,1.4659,1921000010.0
2009-04-08 09:10:00,1.46595,1.46655,1.4656,1.4659,2207500003.0
2009-04-08 09:15:00,1.4659,1.46665,1.46535,1.46665,1732199999.0
2009-04-08 09:20:00,1.4666,1.46765,1.46625,1.4665,2152299996.0
2009-04-08 09:25:00,1.4665,1.4668,1.46555,1.46635,2166800000.0
2009-04-08 09:30:00,1.46635,1.4665,1.4652,1.4656,1690700002.0
2009-04-08 09:35:00,1.4656,1.46685,1.46505,1.4665,2128600001.0
2009-04-08 09:40:00,1.4665,1.46725,1.46595,1.4672,1721899999.0
2009-04-08 09:45:00,1.4673,1.46845,1.46695,1.4675,2362000003.0
2009-04-08 09:50:00,1.4675,1.4675,1.4665,1.4665,1258200000.0
2009-04-08 09:55:00,1.46655,1.467,1.4643,1.46435,2452100004.0
2009-04-08 10:00:00,1.46435,1.4652,1.46355,1.46475,1559000001.0
2009-04-08 10:05:00,1.46475,1.4667,1.46465,1.46545,1834099999.0
2009-04-08 10:10:00,1.46545,1.46585,1.46475,1.46495,2124400002.0
2009-04-08 10:15:00,1.46495,1.46525,1.46425,1.4646,1493900000.0
2009-04-08 10:20:00,1.4646,1.4649,1.46425,1.46435,1602199993.0
2009-04-08 10:25:00,1.46435,1.46455,1.4642,1.4642,1284800001.0
2009-04-08 10:30:00,1.4642,1.46465,1.4642,1.46435,1085400002.0
2009-04-08 10:35:00,1.46435,1.4649,1.46435,1.4648,1743599998.0
2009-04-08 10:40:00,1.4648,1.4653,1.4647,1.4652,1280299999.0
2009-04-08 10:45:00,1.4652,1.46585,1.4649,1.4657,1306900000.0
2009-04-08 10:50:00,1.4657,1.4664,1.4654,1.4654,1448700000.0
2009-04-08 10:55:00,1.46545,1.46675,1.4649,1.46665,2370100001.0
2009-04-08 11:00:00,1.46655,1.468,1.46635,1.4673,3082100002.0
2009-04-08 11:05:00,1.4673,1.46765,1.4664,1.4666,1941899997.0
2009-04-08 11:10:00,1.4666,1.46675,1.46485,1.46585,2404599997.0
2009-04-08 11:15:00,1.4658,1.46675,1.4649,1.4667,847200000.0
2009-04-08 11:20:00,1.46665,1.467,1.46645,1.46665,842700000.0
2009-04-08 11:25:00,1.46665,1.4677,1.4664,1.4677,1397199994.0
2009-04-08 11:30:00,1.46765,1.4682,1.4668,1.4668,2319600001.0
2009-04-08 11:35:00,1.467,1.4675,1.4667,1.4668,1759199998.0
2009-04-08 11:40:00,1.4668,1.46715,1.46615,1.46695,2212199986.0
2009-04-08 11:45:00,1.46695,1.468,1.4669,1.46745,1230999999.0
2009-04-08 11:50:00,1.46755,1.4676,1.46625,1.4664,2091499986.0
2009-04-08 11:55:00,1.4664,1.467,1.4658,1.46685,1492400003.0
2009-04-08 12:00:00,1.4669,1.4669,1.46515,1.4658,1838799994.0
2009-04-08 12:05:00,1.46575,1.4668,1.46575,1.4667,1429400001.0
2009-04-08 12:10:00,1.4667,1.4671,1.4666,1.4671,1071799997.0
2009-04-08 12:15:00,1.4671,1.4686,1.4666,1.46825,2293699992.0
2009-04-08 12:20:00,1.46825,1.4692,1.46815,1.4691,1833099996.0
2009-04-08 12:25:00,1.4691,1.4708,1.469,1.4704,2262899999.0
2009-04-08 12:30:00,1.4703,1.4705,1.46905,1.46905,2077199996.0
2009-04-08 12:35:00,1.46915,1.47145,1.46905,1.4705,2698899997.0
2009-04-08 12:40:00,1.4706,1.472,1.47055,1.47145,2275099998.0
2009-04-08 12:45:00,1.4715,1.4722,1.47045,1.4705,2766399999.0
2009-04-08 12:50:00,1.4704,1.4708,1.46885,1.4694,2133700005.0
2009-04-08 12:55:00,1.46945,1.47165,1.46945,1.4708,1629199998.0
2009-04-08 13:00:00,1.4708,1.4717,1.47055,1.4712,1923399999.0
2009-04-08 13:05:00,1.47125,1.4718,1.471,1.4713,900600000.0
2009-04-08 13:10:00,1.4713,1.4743,1.4713,1.4731,2178799996.0
2009-04-08 13:15:00,1.47315,1.4733,1.47,1.47005,2288900000.0
2009-04-08 13:20:00,1.47,1.4716,1.46985,1.4705,1815999999.0
2009-04-08 13:25:00,1.47055,1.4707,1.47,1.47005,1860399999.0
2009-04-08 13:30:00,1.4701,1.4702,1.4682,1.4685,2933599998.0
2009-04-08 13:35:00,1.4685,1.4695,1.4685,1.46915,1225999999.0
2009-04-08 13:40:00,1.46915,1.4695,1.46915,1.4695,826800000.0
2009-04-08 13:45:00,1.4695,1.46985,1.46845,1.46905,2041600001.0
2009-04-08 13:50:00,1.46905,1.4691,1.4682,1.46835,1586799998.0
2009-04-08 13:55:00,1.4684,1.4687,1.468,1.46805,1960499998.0
2009-04-08 14:00:00,1.468,1.46885,1.46785,1.46885,1981800010.0
2009-04-08 14:05:00,1.4688,1.47095,1.4688,1.4709,1693100001.0
2009-04-08 14:10:00,1.4709,1.47135,1.47075,1.4713,2120000002.0
2009-04-08 14:15:00,1.47135,1.4725,1.47045,1.4724,2276199997.0
2009-04-08 14:20:00,1.4724,1.47385,1.4723,1.4724,2577099991.0
2009-04-08 14:25:00,1.4724,1.4734,1.47235,1.473,2479599995.0
2009-04-08 14:30:00,1.473,1.4746,1.47285,1.4735,2473199989.0
2009-04-08 14:35:00,1.4735,1.47355,1.47205,1.4722,1756899996.0
2009-04-08 14:40:00,1.47235,1.47303,1.47175,1.4725,2144399999.0
2009-04-08 14:45:00,1.4727,1.4745,1.4724,1.4744,1957000001.0
2009-04-08 14:50:00,1.4744,1.4746,1.4727,1.47395,2602000000.0
2009-04-08 14:55:00,1.474,1.4745,1.47225,1.4727,2230399999.0
2009-04-08 15:00:00,1.4728,1.4731,1.4723,1.4725,2331699999.0
2009-04-08 15:05:00,1.4726,1.4731,1.47215,1.4722,1707799998.0
2009-04-08 15:10:00,1.4722,1.4722,1.4711,1.472,2147599998.0
2009-04-08 15:15:00,1.4718,1.47185,1.4702,1.4713,1728600000.0
2009-04-08 15:20:00,1.47125,1.47165,1.47035,1.47065,2475400001.0
2009-04-08 15:25:00,1.4707,1.47115,1.4702,1.4709,1546599999.0
2009-04-08 15:30:00,1.4709,1.4716,1.47005,1.4714,2815100000.0
2009-04-08 15:35:00,1.4714,1.4715,1.4708,1.47115,2942400001.0
2009-04-08 15:40:00,1.4712,1.4733,1.47115,1.47315,2816315957.0
2009-04-08 15:45:00,1.4731,1.4737,1.4728,1.47305,4375599985.0
2009-04-08 15:50:00,1.4728,1.473,1.4715,1.472,3962300001.0
2009-04-08 15:55:00,1.472,1.473,1.4706,1.47075,2358000002.0
2009-04-08 16:00:00,1.4707,1.4711,1.46765,1.46765,3479099994.0
2009-04-08 16:05:00,1.4676,1.468,1.46525,1.4674,4148200006.0
2009-04-08 16:10:00,1.46735,1.4678,1.466,1.4675,4259599999.0
2009-04-08 16:15:00,1.46755,1.46755,1.4657,1.46575,3956700001.0
2009-04-08 16:20:00,1.46585,1.4662,1.4647,1.4651,2822800006.0
2009-04-08 16:25:00,1.4651,1.4663,1.46465,1.4662,3283499989.0
2009-04-08 16:30:00,1.4662,1.4673,1.46585,1.46675,2602300001.0
2009-04-08 16:35:00,1.46675,1.46725,1.4655,1.46625,3270700002.0
2009-04-08 16:40:00,1.46625,1.4673,1.4656,1.4673,2733199998.0
2009-04-08 16:45:00,1.4673,1.46745,1.46635,1.4665,2465800002.0
2009-04-08 16:50:00,1.4665,1.4665,1.46525,1.4659,1923799998.0
2009-04-08 16:55:00,1.4659,1.46615,1.4638,1.4643,1984899999.0
2009-04-08 17:00:00,1.46435,1.4663,1.46415,1.4661,2744999997.0
2009-04-08 17:05:00,1.4661,1.4668,1.466,1.4662,2347299997.0
2009-04-08 17:10:00,1.46615,1.467,1.46555,1.4664,2139700004.0
2009-04-08 17:15:00,1.4664,1.4686,1.46495,1.46525,3595199998.0
2009-04-08 17:20:00,1.4653,1.4671,1.4646,1.46645,3006400001.0
2009-04-08 17:25:00,1.46645,1.4672,1.4663,1.46655,2504600000.0
2009-04-08 17:30:00,1.4665,1.4667,1.4662,1.46625,1692999999.0
2009-04-08 17:35:00,1.46625,1.46815,1.4662,1.46785,2003800001.0
2009-04-08 17:40:00,1.4678,1.46875,1.46725,1.4676,2699399998.0
2009-04-08 17:45:00,1.4676,1.4695,1.4673,1.46925,2426599998.0
2009-04-08 17:50:00,1.46925,1.46945,1.4682,1.4692,2700599999.0
2009-04-08 17:55:00,1.46915,1.46965,1.4688,1.4692,1888299999.0
2009-04-08 18:00:00,1.469,1.4712,1.4686,1.4688,3276900000.0
2009-04-08 18:05:00,1.4688,1.4697,1.4686,1.4695,1340199998.0
2009-04-08 18:10:00,1.4693,1.4693,1.4681,1.4681,1348000001.0
2009-04-08 18:15:00,1.4681,1.469,1.468,1.46815,1745699997.0
2009-04-08 18:20:00,1.4682,1.4691,1.46815,1.4691,1302999998.0
2009-04-08 18:25:00,1.46905,1.4693,1.4689,1.46915,870200001.0
2009-04-08 18:30:00,1.4692,1.4696,1.46895,1.4696,1246700001.0
2009-04-08 18:35:00,1.46955,1.47085,1.46915,1.47035,1099600000.0
2009-04-08 18:40:00,1.47035,1.47155,1.47015,1.47075,1499300000.0
2009-04-08 18:45:00,1.4707,1.4717,1.4702,1.4711,1070700001.0
2009-04-08 18:50:00,1.47115,1.47115,1.4704,1.4706,1998599999.0
2009-04-08 18:55:00,1.4706,1.4716,1.4706,1.4707,1526200001.0
2009-04-08 19:00:00,1.4707,1.4708,1.4699,1.4703,1021500000.0
2009-04-08 19:05:00,1.47025,1.47065,1.47025,1.47045,282400000.0
2009-04-08 19:10:00,1.4704,1.4704,1.46965,1.47035,537000000.0
2009-04-08 19:15:00,1.47025,1.47035,1.4693,1.46935,442200000.0
2009-04-08 19:20:00,1.46925,1.4697,1.46895,1.4697,556400000.0
2009-04-08 19:25:00,1.4697,1.4697,1.46925,1.4696,469600000.0
2009-04-08 19:30:00,1.4696,1.4701,1.4695,1.47,359600000.0
2009-04-08 19:35:00,1.47005,1.4701,1.46935,1.46935,930000000.0
2009-04-08 19:40:00,1.46935,1.46965,1.469,1.4693,1311400000.0
2009-04-08 19:45:00,1.46935,1.46945,1.4684,1.46885,652400000.0
2009-04-08 19:50:00,1.46885,1.46935,1.46845,1.4688,971000000.0
2009-04-08 19:55:00,1.4688,1.4696,1.4688,1.46885,1081600000.0
2009-04-08 20:00:00,1.4689,1.46955,1.46795,1.46825,1140700000.0
2009-04-08 20:05:00,1.46825,1.46825,1.4668,1.46735,1489300001.0
2009-04-08 20:10:00,1.4673,1.4681,1.4672,1.46785,1094000000.0
2009-04-08 20:15:00,1.4678,1.46835,1.4669,1.4683,1672699998.0
2009-04-08 20:20:00,1.4683,1.4684,1.46735,1.4679,1025600000.0
2009-04-08 20:25:00,1.4679,1.46885,1.46785,1.4684,442400000.0
2009-04-08 20:30:00,1.46845,1.46875,1.46815,1.4686,508600000.0
2009-04-08 20:35:00,1.4686,1.4693,1.4682,1.4691,597200000.0
2009-04-08 20:40:00,1.4691,1.4693,1.4683,1.4693,686400000.0
2009-04-08 20:45:00,1.4693,1.4694,1.46885,1.4689,805600000.0
2009-04-08 20:50:00,1.4689,1.469,1.46735,1.46745,1456300000.0
2009-04-08 20:55:00,1.46745,1.4684,1.4673,1.46825,1379800001.0
2009-04-08 21:00:00,1.4683,1.4683,1.46725,1.46735,872900003.0
2009-04-08 21:05:00,1.4673,1.4675,1.46705,1.4671,588800000.0
2009-04-08 21:10:00,1.4671,1.46725,1.4666,1.4671,332800000.0
2009-04-08 21:15:00,1.4671,1.46765,1.4671,1.46765,285200000.0
2009-04-08 21:20:00,1.4677,1.4682,1.46745,1.46815,638800000.0
2009-04-08 21:25:00,1.4682,1.46935,1.46815,1.46935,990200000.0
2009-04-08 21:30:00,1.46935,1.46935,1.469,1.4691,251100000.0
2009-04-08 21:35:00,1.4691,1.4692,1.469,1.46915,386800000.0
2009-04-08 21:40:00,1.46915,1.4693,1.46815,1.4685,980800000.0
2009-04-08 21:45:00,1.4686,1.46865,1.46765,1.4679,305600000.0
2009-04-08 21:50:00,1.46795,1.46825,1.46735,1.4675,447100000.0
2009-04-08 21:55:00,1.4676,1.46845,1.46735,1.46825,614300000.0
2009-04-08 22:00:00,1.46835,1.4693,1.46825,1.469,514500000.0
2009-04-08 22:05:00,1.469,1.4692,1.46875,1.46895,161000000.0
2009-04-08 22:10:00,1.469,1.46925,1.46874,1.46905,164400000.0
2009-04-08 22:15:00,1.46905,1.46925,1.469,1.46915,55600000.0
2009-04-08 22:20:00,1.4691,1.47005,1.469,1.4698,282400000.0
2009-04-08 22:25:00,1.4699,1.47145,1.46985,1.4713,429800001.0
2009-04-08 22:30:00,1.4713,1.4713,1.47045,1.47105,445300001.0
2009-04-08 22:35:00,1.4711,1.47125,1.47065,1.4708,336999999.0
2009-04-08 22:40:00,1.4709,1.47135,1.4708,1.4713,228000000.0
2009-04-08 22:45:00,1.47125,1.47145,1.47115,1.4714,241000000.0
2009-04-08 22:50:00,1.47145,1.4718,1.47135,1.4717,202700000.0
2009-04-08 22:55:00,1.4717,1.4717,1.4713,1.47145,135200000.0
2009-04-08 23:00:00,1.4715,1.47165,1.4706,1.4709,274600000.0
2009-04-08 23:05:00,1.471,1.47125,1.47075,1.47085,221800000.0
2009-04-08 23:10:00,1.47085,1.4709,1.47045,1.47085,267800000.0
2009-04-08 23:15:00,1.47085,1.47105,1.47055,1.47065,259200000.0
2009-04-08 23:20:00,1.47065,1.47065,1.4703,1.4703,47400000.0
2009-04-08 23:25:00,1.4703,1.4703,1.4691,1.46985,227000000.0
2009-04-08 23:30:00,1.46985,1.4703,1.46975,1.47005,140400000.0
2009-04-08 23:35:00,1.47005,1.47015,1.4697,1.4699,139620000.0
2009-04-08 23:40:00,1.4699,1.4699,1.46945,1.4695,32200000.0
2009-04-08 23:45:00,1.46955,1.47015,1.46914,1.46975,173400000.0
2009-04-08 23:50:00,1.4698,1.47005,1.46941,1.47005,77200000.0
2009-04-08 23:55:00,1.47005,1.4702,1.47005,1.4702,52800000.0
2009-04-09 00:00:00,1.47015,1.47135,1.46985,1.47055,177300000.0
2009-04-09 00:05:00,1.4704,1.47045,1.46957,1.4702,206000000.0
2009-04-09 00:10:00,1.46992,1.4702,1.4695,1.4695,234200000.0
2009-04-09 00:15:00,1.46955,1.4699,1.46943,1.4695,200000000.0
2009-04-09 00:20:00,1.4695,1.4695,1.46865,1.4688,169400000.0
2009-04-09 00:25:00,1.46905,1.46985,1.4687,1.4698,215400000.0
2009-04-09 00:30:00,1.46985,1.47065,1.46981,1.47065,312000000.0
2009-04-09 00:35:00,1.4707,1.4707,1.46965,1.4705,738400000.0
2009-04-09 00:40:00,1.4703,1.4706,1.46995,1.47,628999999.0
2009-04-09 00:45:00,1.47,1.47005,1.46865,1.46865,378500000.0
2009-04-09 00:50:00,1.4688,1.4691,1.46825,1.46825,387400000.0
2009-04-09 00:55:00,1.46832,1.46915,1.46812,1.46895,511600000.0
2009-04-09 01:00:00,1.46895,1.4691,1.46885,1.469,478600000.0
2009-04-09 01:05:00,1.469,1.469,1.4675,1.46775,390600000.0
2009-04-09 01:10:00,1.46775,1.468,1.4674,1.468,384800000.0
2009-04-09 01:15:00,1.4681,1.4681,1.4677,1.46795,251600000.0
2009-04-09 01:20:00,1.46795,1.46835,1.4679,1.4682,185200000.0
2009-04-09 01:25:00,1.4682,1.4682,1.468,1.468,129400000.0
2009-04-09 01:30:00,1.468,1.46875,1.46795,1.4683,409800003.0
2009-04-09 01:35:00,1.4683,1.46855,1.468,1.468,317600000.0
2009-04-09 01:40:00,1.468,1.46845,1.4676,1.4677,196200000.0
2009-04-09 01:45:00,1.4678,1.4679,1.46741,1.4679,132000000.0
2009-04-09 01:50:00,1.468,1.468,1.4669,1.4671,615800001.0
2009-04-09 01:55:00,1.46715,1.46805,1.4671,1.46805,226000000.0
2009-04-09 02:00:00,1.46805,1.4688,1.4679,1.46845,242700000.0
2009-04-09 02:05:00,1.46845,1.4688,1.46805,1.4685,187400000.0
2009-04-09 02:10:00,1.4685,1.469,1.46805,1.46855,393800000.0
2009-04-09 02:15:00,1.46855,1.46925,1.4681,1.46855,582000000.0
2009-04-09 02:20:00,1.46855,1.46865,1.4672,1.46815,387400000.0
2009-04-09 02:25:00,1.46815,1.4683,1.4677,1.46785,200600000.0
2009-04-09 02:30:00,1.46785,1.46795,1.4666,1.46735,1032799999.0
2009-04-09 02:35:00,1.4674,1.4682,1.46725,1.46795,354200000.0
2009-04-09 02:40:00,1.46795,1.468,1.46705,1.46705,527600000.0
2009-04-09 02:45:00,1.46725,1.4676,1.46665,1.46675,280600000.0
2009-04-09 02:50:00,1.46675,1.468,1.46655,1.468,380400000.0
2009-04-09 02:55:00,1.468,1.4685,1.4677,1.46785,541000000.0
2009-04-09 03:00:00,1.46815,1.46855,1.46765,1.4679,468400000.0
2009-04-09 03:05:00,1.468,1.46885,1.4679,1.46885,598000000.0
2009-04-09 03:10:00,1.4688,1.4695,1.4686,1.46865,463940000.0
2009-04-09 03:15:00,1.46855,1.4687,1.4682,1.4682,541600000.0
2009-04-09 03:20:00,1.4682,1.4685,1.4682,1.46834,190600000.0
2009-04-09 03:25:00,1.4686,1.46905,1.4685,1.4686,313400000.0
2009-04-09 03:30:00,1.46855,1.46855,1.4669,1.4674,685000000.0
2009-04-09 03:35:00,1.46735,1.4691,1.46735,1.4678,482800000.0
2009-04-09 03:40:00,1.46745,1.4689,1.46745,1.4688,184200000.0
2009-04-09 03:45:00,1.46875,1.4692,1.4686,1.46885,224400000.0
2009-04-09 03:50:00,1.46885,1.4689,1.4685,1.46885,592200000.0
2009-04-09 03:55:00,1.4688,1.46925,1.4688,1.46895,509600000.0
2009-04-09 04:00:00,1.469,1.46985,1.469,1.4697,497600000.0
2009-04-09 04:05:00,1.4697,1.4697,1.4691,1.4692,358600000.0
2009-04-09 04:10:00,1.46935,1.4694,1.46889,1.46915,186200000.0
2009-04-09 04:15:00,1.46915,1.46915,1.46865,1.46875,195000000.0
2009-04-09 04:20:00,1.46875,1.46925,1.46875,1.469,364600000.0
2009-04-09 04:25:00,1.469,1.469,1.4686,1.46885,344800002.0
2009-04-09 04:30:00,1.46885,1.46891,1.46863,1.46875,271000000.0
2009-04-09 04:35:00,1.46873,1.4694,1.46866,1.46905,174200000.0
2009-04-09 04:40:00,1.4692,1.46975,1.46885,1.4693,533500000.0
2009-04-09 04:45:00,1.4693,1.4696,1.4689,1.4695,109000000.0
2009-04-09 04:50:00,1.4695,1.4701,1.4688,1.47,226200000.0
2009-04-09 04:55:00,1.47005,1.47075,1.4699,1.4699,426000000.0
2009-04-09 05:00:00,1.4704,1.4715,1.4703,1.47105,560000000.0
2009-04-09 05:05:00,1.47125,1.4716,1.47095,1.47105,612600000.0
2009-04-09 05:10:00,1.47105,1.4711,1.47055,1.4709,716200000.0
2009-04-09 05:15:00,1.47095,1.4715,1.4709,1.47105,648200000.0
2009-04-09 05:20:00,1.471,1.4711,1.47065,1.47065,480800000.0
2009-04-09 05:25:00,1.47065,1.47125,1.4705,1.47095,394600000.0
2009-04-09 05:30:00,1.47095,1.47115,1.4708,1.47095,239400000.0
2009-04-09 05:35:00,1.47095,1.4712,1.4708,1.4712,120200000.0
2009-04-09 05:40:00,1.4714,1.4716,1.4711,1.47115,453400000.0
2009-04-09 05:45:00,1.47115,1.4723,1.47115,1.472,596200000.0
2009-04-09 05:50:00,1.4722,1.47235,1.472,1.47205,707000000.0
2009-04-09 05:55:00,1.4721,1.47245,1.4713,1.4714,289199999.0
2009-04-09 06:00:00,1.47135,1.47185,1.47115,1.47165,318599999.0
2009-04-09 06:05:00,1.47165,1.47165,1.4711,1.4711,372600000.0
2009-04-09 06:10:00,1.47105,1.4712,1.4704,1.471,861600008.0
2009-04-09 06:15:00,1.47095,1.47105,1.47055,1.47055,116800000.0
2009-04-09 06:20:00,1.4706,1.4718,1.4706,1.4718,496600000.0
2009-04-09 06:25:00,1.47155,1.4718,1.47105,1.47115,244000000.0
2009-04-09 06:30:00,1.47125,1.4716,1.47075,1.4708,300200000.0
2009-04-09 06:35:00,1.4708,1.4715,1.4704,1.4708,517400000.0
2009-04-09 06:40:00,1.4708,1.47175,1.4708,1.47115,382000000.0
2009-04-09 06:45:00,1.47115,1.473,1.47105,1.47285,936700000.0
2009-04-09 06:50:00,1.47285,1.47285,1.47145,1.4715,602600000.0
2009-04-09 06:55:00,1.4715,1.4722,1.47145,1.47185,403800000.0
2009-04-09 07:00:00,1.47185,1.47195,1.4713,1.47185,750600000.0
2009-04-09 07:05:00,1.47185,1.4724,1.4718,1.4722,677399997.0
2009-04-09 07:10:00,1.4722,1.47245,1.4722,1.4723,454400000.0
2009-04-09 07:15:00,1.4723,1.4723,1.4714,1.47145,387300000.0
2009-04-09 07:20:00,1.47145,1.47245,1.47135,1.4723,491000000.0
2009-04-09 07:25:00,1.47218,1.4724,1.47205,1.47215,402200000.0
2009-04-09 07:30:00,1.47215,1.47285,1.47215,1.4728,147200000.0
2009-04-09 07:35:00,1.4727,1.473,1.4725,1.47255,450399997.0
2009-04-09 07:40:00,1.47255,1.47295,1.47255,1.4727,203200000.0
2009-04-09 07:45:00,1.47265,1.4729,1.4726,1.47265,258200000.0
2009-04-09 07:50:00,1.47265,1.4733,1.47255,1.47265,689300000.0
2009-04-09 07:55:00,1.47265,1.473,1.4718,1.47205,651200000.0
2009-04-09 08:00:00,1.47195,1.47305,1.47185,1.473,573200000.0
2009-04-09 08:05:00,1.47305,1.4734,1.4727,1.47295,1398000001.0
2009-04-09 08:10:00,1.47305,1.4733,1.47135,1.4714,1161400000.0
2009-04-09 08:15:00,1.47145,1.4737,1.47145,1.47365,589800000.0
2009-04-09 08:20:00,1.47365,1.47405,1.4734,1.4738,982400000.0
2009-04-09 08:25:00,1.4738,1.47385,1.47265,1.47335,1511199999.0
2009-04-09 08:30:00,1.47345,1.4769,1.4734,1.4764,1231199999.0
2009-04-09 08:35:00,1.4764,1.47795,1.4761,1.477,1581500000.0
2009-04-09 08:40:00,1.477,1.4771,1.47505,1.476,1844799997.0
2009-04-09 08:45:00,1.476,1.476,1.475,1.4757,1332699999.0
2009-04-09 08:50:00,1.4758,1.47725,1.47505,1.47555,1872999999.0
2009-04-09 08:55:00,1.4755,1.47565,1.4746,1.4748,1751500001.0
2009-04-09 09:00:00,1.47475,1.4748,1.4726,1.4732,2572200001.0
2009-04-09 09:05:00,1.4732,1.4741,1.47285,1.4741,805600002.0
2009-04-09 09:10:00,1.47415,1.47425,1.4716,1.47285,3397100006.0
2009-04-09 09:15:00,1.47285,1.47285,1.4712,1.47145,2901999999.0
2009-04-09 09:20:00,1.4715,1.4724,1.47135,1.47225,2205200002.0
2009-04-09 09:25:00,1.4723,1.4728,1.47185,1.4725,1962200002.0
2009-04-09 09:30:00,1.4725,1.4739,1.47245,1.47375,2118000000.0
2009-04-09 09:35:00,1.47375,1.47395,1.47315,1.4738,1942200001.0
2009-04-09 09:40:00,1.47375,1.4738,1.46855,1.46925,3032099997.0
2009-04-09 09:45:00,1.46925,1.4702,1.46915,1.4695,2834199996.0
2009-04-09 09:50:00,1.46945,1.46995,1.4675,1.46885,2438000003.0
2009-04-09 09:55:00,1.46885,1.4706,1.46815,1.4694,2116800000.0
2009-04-09 10:00:00,1.4694,1.4696,1.46815,1.4694,1888600000.0
2009-04-09 10:05:00,1.4694,1.4704,1.4693,1.47,2084399999.0
2009-04-09 10:10:00,1.47,1.4701,1.4688,1.46885,1957000000.0
2009-04-09 10:15:00,1.469,1.4694,1.46745,1.46745,2115299999.0
2009-04-09 10:20:00,1.4672,1.4672,1.4647,1.46575,3156499991.0
2009-04-09 10:25:00,1.4658,1.4683,1.46565,1.4676,2126899998.0
2009-04-09 10:30:00,1.4676,1.4694,1.4671,1.46835,2206799997.0
2009-04-09 10:35:00,1.46825,1.46855,1.46515,1.46645,2115800001.0
2009-04-09 10:40:00,1.46645,1.46735,1.46535,1.46565,2169799998.0
2009-04-09 10:45:00,1.46555,1.466,1.4635,1.4645,3639699993.0
2009-04-09 10:50:00,1.4645,1.4656,1.4642,1.4652,3069699999.0
2009-04-09 10:55:00,1.46525,1.4654,1.46465,1.4649,1261000000.0
2009-04-09 11:00:00,1.46495,1.4677,1.46495,1.46725,2767500000.0
2009-04-09 11:05:00,1.46725,1.4674,1.46595,1.46625,2685200002.0
2009-04-09 11:10:00,1.46615,1.46795,1.4661,1.4672,2619800006.0
2009-04-09 11:15:00,1.4672,1.4684,1.4672,1.46775,2596999995.0
2009-04-09 11:20:00,1.46775,1.469,1.4677,1.4689,2950399997.0
2009-04-09 11:25:00,1.46895,1.4696,1.46635,1.4665,3395699991.0
2009-04-09 11:30:00,1.46645,1.4673,1.4662,1.46625,2140900001.0
2009-04-09 11:35:00,1.4663,1.4665,1.4645,1.46475,1490899999.0
2009-04-09 11:40:00,1.4647,1.4655,1.4626,1.46525,2589800001.0
2009-04-09 11:45:00,1.46525,1.4672,1.4648,1.46695,2369700006.0
2009-04-09 11:50:00,1.46675,1.4685,1.46595,1.4684,2182199998.0
2009-04-09 11:55:00,1.46805,1.46805,1.4661,1.4668,1592900000.0
2009-04-09 12:00:00,1.4668,1.4674,1.4663,1.467,2011500007.0
2009-04-09 12:05:00,1.467,1.467,1.46575,1.4658,2384999993.0
2009-04-09 12:10:00,1.46585,1.4662,1.46565,1.466,1798000004.0
2009-04-09 12:15:00,1.4661,1.4661,1.46525,1.46565,1478199997.0
2009-04-09 12:20:00,1.46555,1.46665,1.46545,1.4663,1624799997.0
2009-04-09 12:25:00,1.4663,1.46855,1.46625,1.46745,3164499998.0
2009-04-09 12:30:00,1.46745,1.46825,1.4667,1.46785,2128999997.0
2009-04-09 12:35:00,1.4679,1.4682,1.46755,1.46815,2303199995.0
2009-04-09 12:40:00,1.46815,1.469,1.4681,1.4683,1801599994.0
2009-04-09 12:45:00,1.4683,1.4683,1.4662,1.46665,1396900000.0
2009-04-09 12:50:00,1.4667,1.46815,1.4665,1.46795,997700000.0
2009-04-09 12:55:00,1.46795,1.4691,1.46645,1.4672,2152599998.0
2009-04-09 13:00:00,1.46735,1.4681,1.4657,1.46765,1603300000.0
2009-04-09 13:05:00,1.46765,1.46775,1.465,1.4667,2416500001.0
2009-04-09 13:10:00,1.4667,1.46675,1.4639,1.4639,2835799996.0
2009-04-09 13:15:00,1.4639,1.4653,1.4634,1.4648,2909599993.0
2009-04-09 13:20:00,1.4648,1.46575,1.4645,1.46455,1934799997.0
2009-04-09 13:25:00,1.4646,1.46565,1.4627,1.46295,2511699998.0
2009-04-09 13:30:00,1.46275,1.4649,1.46275,1.4643,1849499999.0
2009-04-09 13:35:00,1.4643,1.4663,1.4643,1.4654,1645199998.0
2009-04-09 13:40:00,1.4654,1.46545,1.46365,1.46395,1372600000.0
2009-04-09 13:45:00,1.46395,1.46505,1.46355,1.46465,1524000000.0
2009-04-09 13:50:00,1.46465,1.4651,1.46445,1.4648,709100000.0
2009-04-09 13:55:00,1.4648,1.4659,1.46465,1.4653,3055399997.0
2009-04-09 14:00:00,1.4653,1.47035,1.4653,1.46945,2371200000.0
2009-04-09 14:05:00,1.46945,1.4701,1.4675,1.4681,1766199999.0
2009-04-09 14:10:00,1.4681,1.4691,1.4674,1.46765,2045400000.0
2009-04-09 14:15:00,1.46755,1.4683,1.46715,1.46805,2435799999.0
2009-04-09 14:20:00,1.468,1.46985,1.46785,1.4688,2286900000.0
2009-04-09 14:25:00,1.4688,1.47015,1.4687,1.4693,3041599987.0
2009-04-09 14:30:00,1.4695,1.4701,1.46755,1.4679,1561900000.0
2009-04-09 14:35:00,1.4679,1.46815,1.46695,1.4677,2024100000.0
2009-04-09 14:40:00,1.4677,1.4704,1.46745,1.47005,1687499998.0
2009-04-09 14:45:00,1.4702,1.47055,1.46885,1.4689,3657500010.0
2009-04-09 14:50:00,1.46895,1.4706,1.46875,1.4696,2224599993.0
2009-04-09 14:55:00,1.46945,1.4727,1.4693,1.4724,2360200002.0
2009-04-09 15:00:00,1.4725,1.4727,1.47025,1.47085,2592499997.0
2009-04-09 15:05:00,1.47085,1.4726,1.47025,1.47215,3913699991.0
2009-04-09 15:10:00,1.47215,1.473,1.4712,1.4718,2460199993.0
2009-04-09 15:15:00,1.47175,1.4731,1.47135,1.4729,2066999999.0
2009-04-09 15:20:00,1.4729,1.473,1.47185,1.4719,1792899994.0
2009-04-09 15:25:00,1.47195,1.47235,1.47165,1.4718,1610600001.0
2009-04-09 15:30:00,1.4718,1.47215,1.471,1.472,1960399998.0
2009-04-09 15:35:00,1.4721,1.4722,1.471,1.47155,2111399997.0
2009-04-09 15:40:00,1.4715,1.47205,1.4708,1.47155,2960099999.0
2009-04-09 15:45:00,1.4716,1.47185,1.47145,1.47165,2007200000.0
2009-04-09 15:50:00,1.4716,1.47255,1.4714,1.4724,3203399999.0
2009-04-09 15:55:00,1.4724,1.47255,1.47125,1.4715,2469799999.0
2009-04-09 16:00:00,1.4714,1.47275,1.4712,1.47225,3118199996.0
2009-04-09 16:05:00,1.47235,1.4724,1.47055,1.4707,2323699999.0
2009-04-09 16:10:00,1.4707,1.47145,1.4704,1.47115,2339399998.0
2009-04-09 16:15:00,1.47115,1.47175,1.4709,1.47125,2689999999.0
2009-04-09 16:20:00,1.47125,1.47275,1.46935,1.4703,2620099985.0
2009-04-09 16:25:00,1.47035,1.47035,1.46875,1.4692,2505900001.0
2009-04-09 16:30:00,1.4691,1.4692,1.4675,1.4678,2747799994.0
2009-04-09 16:35:00,1.4678,1.4688,1.46755,1.46775,1556700000.0
2009-04-09 16:40:00,1.46775,1.4687,1.46705,1.46725,3282300002.0
2009-04-09 16:45:00,1.46725,1.46725,1.4651,1.4662,1981299999.0
2009-04-09 16:50:00,1.4662,1.4666,1.46415,1.4643,2802099995.0
2009-04-09 16:55:00,1.4643,1.46675,1.46395,1.4656,3104700000.0
2009-04-09 17:00:00,1.4656,1.46645,1.46535,1.46615,3029199997.0
2009-04-09 17:05:00,1.46625,1.46635,1.4651,1.4651,3130000004.0
2009-04-09 17:10:00,1.4651,1.46625,1.4646,1.46515,3227600000.0
2009-04-09 17:15:00,1.46525,1.4658,1.46415,1.46465,2954500001.0
2009-04-09 17:20:00,1.46465,1.46475,1.4622,1.4625,3227100000.0
2009-04-09 17:25:00,1.4626,1.463,1.4585,1.4606,3311499995.0
2009-04-09 17:30:00,1.4606,1.4612,1.46005,1.4612,2105299997.0
2009-04-09 17:35:00,1.4613,1.4618,1.46015,1.46065,2561399999.0
2009-04-09 17:40:00,1.4607,1.46145,1.4598,1.4602,2335899992.0
2009-04-09 17:45:00,1.4601,1.4621,1.45935,1.46205,3500599989.0
2009-04-09 17:50:00,1.4621,1.4622,1.4604,1.46125,2288799997.0
2009-04-09 17:55:00,1.4612,1.46235,1.46085,1.4618,1494199999.0
2009-04-09 18:00:00,1.4618,1.4621,1.4615,1.462,1761799997.0
2009-04-09 18:05:00,1.462,1.4622,1.4608,1.4613,1641199999.0
2009-04-09 18:10:00,1.46125,1.4622,1.46095,1.4612,1871200000.0
2009-04-09 18:15:00,1.46095,1.4618,1.4603,1.46125,2243800000.0
2009-04-09 18:20:00,1.4613,1.46185,1.46115,1.4616,837600003.0
2009-04-09 18:25:00,1.4616,1.4623,1.46155,1.4623,877800000.0
2009-04-09 18:30:00,1.4623,1.4631,1.4622,1.4631,1028799999.0
2009-04-09 18:35:00,1.4631,1.46325,1.4622,1.4626,1551200002.0
2009-04-09 18:40:00,1.4627,1.4632,1.46255,1.4631,660000000.0
2009-04-09 18:45:00,1.4631,1.46405,1.46295,1.4639,1701800000.0
2009-04-09 18:50:00,1.4638,1.4644,1.46365,1.4642,2106200000.0
2009-04-09 18:55:00,1.4641,1.4641,1.4628,1.46285,1871000000.0
2009-04-09 19:00:00,1.46285,1.4633,1.46255,1.4629,1385200000.0
2009-04-09 19:05:00,1.4629,1.4638,1.4629,1.4635,1564799999.0
2009-04-09 19:10:00,1.4635,1.4644,1.4635,1.46395,1733800000.0
2009-04-09 19:15:00,1.46395,1.4642,1.4635,1.46385,990400000.0
2009-04-09 19:20:00,1.46385,1.46465,1.4638,1.4646,562600000.0
2009-04-09 19:25:00,1.46455,1.4648,1.4638,1.46425,663000000.0
2009-04-09 19:30:00,1.46425,1.46435,1.4639,1.4639,526600000.0
2009-04-09 19:35:00,1.4639,1.46415,1.46355,1.464,745700000.0
2009-04-09 19:40:00,1.464,1.4656,1.46395,1.46545,653600000.0
2009-04-09 19:45:00,1.4655,1.4663,1.4654,1.4659,874200000.0
2009-04-09 19:50:00,1.4659,1.4659,1.4652,1.4653,372000000.0
2009-04-09 19:55:00,1.4654,1.46675,1.4654,1.46635,994400000.0
2009-04-09 20:00:00,1.46635,1.4665,1.4658,1.4658,562600000.0
2009-04-09 20:05:00,1.4658,1.4663,1.4654,1.46625,734000000.0
2009-04-09 20:10:00,1.4663,1.4666,1.4662,1.4663,420800000.0
2009-04-09 20:15:00,1.4664,1.46655,1.46575,1.4659,909200000.0
2009-04-09 20:20:00,1.46585,1.46595,1.46565,1.46565,631600000.0
2009-04-09 20:25:00,1.46565,1.466,1.465,1.465,992800000.0
2009-04-09 20:30:00,1.465,1.4653,1.46485,1.4651,637000000.0
2009-04-09 20:35:00,1.4651,1.4655,1.4651,1.4654,430600000.0
2009-04-09 20:40:00,1.4654,1.46575,1.46525,1.46575,617600000.0
2009-04-09 20:45:00,1.4657,1.4668,1.4657,1.4667,970799999.0
2009-04-09 20:50:00,1.46675,1.4676,1.46675,1.4669,1035400000.0
2009-04-09 20:55:00,1.4669,1.46745,1.46685,1.4673,1107600000.0
2009-04-09 21:00:00,1.46725,1.46775,1.467,1.4671,1001800000.0
2009-04-09 21:05:00,1.46725,1.4677,1.46695,1.4677,714400000.0
2009-04-09 21:10:00,1.4677,1.4682,1.46755,1.46785,533200000.0
2009-04-09 21:15:00,1.4679,1.46805,1.4676,1.4679,733199999.0
2009-04-09 21:20:00,1.4679,1.4679,1.4674,1.46745,824800000.0
2009-04-09 21:25:00,1.46745,1.4676,1.46685,1.46705,489000000.0
2009-04-09 21:30:00,1.46705,1.4673,1.4664,1.4664,381400000.0
2009-04-09 21:35:00,1.4664,1.46645,1.466,1.466,804600000.0
2009-04-09 21:40:00,1.466,1.4661,1.46555,1.466,456799999.0
2009-04-09 21:45:00,1.466,1.46675,1.46585,1.4664,360400000.0
2009-04-09 21:50:00,1.46625,1.4664,1.4662,1.4663,256000000.0
2009-04-09 21:55:00,1.46625,1.4665,1.466,1.46615,454000000.0
2009-04-09 22:00:00,1.4661,1.4667,1.46605,1.4666,254800000.0
2009-04-09 22:05:00,1.4666,1.46715,1.4666,1.467,405600000.0
2009-04-09 22:10:00,1.467,1.46705,1.46655,1.46655,552600000.0
2009-04-09 22:15:00,1.46655,1.4667,1.46622,1.4666,358800000.0
2009-04-09 22:20:00,1.4666,1.4669,1.4666,1.4669,120000000.0
2009-04-09 22:25:00,1.46695,1.46705,1.46655,1.4666,215600000.0
2009-04-09 22:30:00,1.4666,1.4668,1.4665,1.4667,76000000.0
2009-04-09 22:35:00,1.4667,1.4672,1.46635,1.46685,186000000.0
2009-04-09 22:40:00,1.4668,1.46705,1.46639,1.4668,249600000.0
2009-04-09 22:45:00,1.4668,1.46725,1.4666,1.4669,271000000.0
2009-04-09 22:50:00,1.4669,1.468,1.46685,1.46735,271400000.0
2009-04-09 22:55:00,1.46705,1.468,1.46697,1.46775,375200000.0
2009-04-09 23:00:00,1.46775,1.46795,1.46725,1.4678,248000000.0
2009-04-09 23:05:00,1.4678,1.4678,1.46745,1.4677,253200000.0
2009-04-09 23:10:00,1.4677,1.468,1.46709,1.468,232600000.0
2009-04-09 23:15:00,1.46805,1.46815,1.467,1.46735,345000000.0
2009-04-09 23:20:00,1.4673,1.4673,1.46621,1.46621,111800000.0
2009-04-09 23:25:00,1.46651,1.4671,1.46639,1.46647,119800000.0
2009-04-09 23:30:00,1.4671,1.46754,1.4667,1.4675,212800000.0
2009-04-09 23:35:00,1.46755,1.46772,1.46716,1.46749,359600000.0
2009-04-09 23:40:00,1.4675,1.46757,1.46694,1.46717,354400000.0
2009-04-09 23:45:00,1.4673,1.46739,1.46652,1.46652,369400000.0
2009-04-09 23:50:00,1.46685,1.46685,1.46655,1.46656,147400000.0
2009-04-09 23:55:00,1.46663,1.46688,1.46617,1.4663,454600000.0
2009-04-10 00:00:00,1.4667,1.46687,1.46597,1.46597,414800000.0
2009-04-10 00:05:00,1.4667,1.4668,1.46629,1.46661,189000000.0
2009-04-10 00:10:00,1.4667,1.467,1.46651,1.46651,199000000.0
2009-04-10 00:15:00,1.4668,1.467,1.46644,1.46649,805400000.0
2009-04-10 00:20:00,1.467,1.46707,1.46653,1.46678,89200000.0
2009-04-10 00:25:00,1.467,1.46721,1.46666,1.46666,161700000.0
2009-04-10 00:30:00,1.4669,1.4675,1.4666,1.4666,404200000.0
2009-04-10 00:35:00,1.4672,1.46735,1.46649,1.46666,253000001.0
2009-04-10 00:40:00,1.46675,1.46675,1.46555,1.46602,222400001.0
2009-04-10 00:45:00,1.46605,1.46665,1.46585,1.46665,613400000.0
2009-04-10 00:50:00,1.46614,1.46665,1.46574,1.46655,195400000.0
2009-04-10 00:55:00,1.46639,1.46683,1.46622,1.46665,421200000.0
2009-04-10 01:00:00,1.46655,1.4677,1.4664,1.4674,247200000.0
2009-04-10 01:05:00,1.4674,1.4674,1.46535,1.4655,354600000.0
2009-04-10 01:10:00,1.4655,1.46552,1.4643,1.4643,308600000.0
2009-04-10 01:15:00,1.4644,1.46466,1.4639,1.46412,289000000.0
2009-04-10 01:20:00,1.4644,1.4644,1.46335,1.4635,390400000.0
2009-04-10 01:25:00,1.4635,1.4635,1.4616,1.4628,1188600000.0
2009-04-10 01:30:00,1.4628,1.4632,1.462,1.46255,697600000.0
2009-04-10 01:35:00,1.46255,1.46325,1.46235,1.463,394800000.0
2009-04-10 01:40:00,1.46305,1.4634,1.4626,1.4632,231400000.0
2009-04-10 01:45:00,1.4633,1.46445,1.4632,1.4638,217600000.0
2009-04-10 01:50:00,1.4636,1.46405,1.4635,1.4636,220800000.0
2009-04-10 01:55:00,1.4635,1.4635,1.46235,1.4631,178600000.0
2009-04-10 02:00:00,1.46325,1.46425,1.4632,1.46425,327600000.0
2009-04-10 02:05:00,1.4642,1.46435,1.4639,1.4641,215400000.0
2009-04-10 02:10:00,1.46415,1.4643,1.4638,1.4638,143200000.0
2009-04-10 02:15:00,1.4638,1.4638,1.4625,1.4626,528000000.0
2009-04-10 02:20:00,1.4626,1.46375,1.46245,1.46345,678599999.0
2009-04-10 02:25:00,1.4635,1.46375,1.4632,1.46365,249400000.0
2009-04-10 02:30:00,1.4637,1.46375,1.46334,1.4636,149400000.0
2009-04-10 02:35:00,1.46365,1.4638,1.4636,1.4637,641800000.0
2009-04-10 02:40:00,1.4637,1.4638,1.46305,1.4633,488000000.0
2009-04-10 02:45:00,1.46345,1.46345,1.4631,1.4632,208000000.0
2009-04-10 02:50:00,1.46325,1.46435,1.463,1.4639,226800000.0
2009-04-10 02:55:00,1.4639,1.4639,1.46335,1.4638,261400000.0
2009-04-10 03:00:00,1.4638,1.4638,1.46326,1.4638,215200000.0
2009-04-10 03:05:00,1.46375,1.4638,1.46225,1.4624,282200000.0
2009-04-10 03:10:00,1.4622,1.46235,1.46135,1.4615,373200000.0
2009-04-10 03:15:00,1.46185,1.4628,1.4613,1.46205,244200000.0
2009-04-10 03:20:00,1.46205,1.46235,1.4618,1.46208,251400000.0
2009-04-10 03:25:00,1.46205,1.46295,1.46205,1.46295,217600000.0
2009-04-10 03:30:00,1.46295,1.46335,1.4626,1.46315,196000000.0
2009-04-10 03:35:00,1.46315,1.4638,1.4628,1.4631,128400000.0
2009-04-10 03:40:00,1.4631,1.46385,1.4631,1.46385,73800000.0
2009-04-10 03:45:00,1.4638,1.4642,1.4637,1.464,162000000.0
2009-04-10 03:50:00,1.46359,1.464,1.46315,1.4635,580200000.0
2009-04-10 03:55:00,1.4635,1.4638,1.4635,1.4636,152800000.0
2009-04-10 04:00:00,1.46355,1.4645,1.4634,1.4645,342400000.0
2009-04-10 04:05:00,1.46445,1.4654,1.46391,1.46435,634599999.0
2009-04-10 04:10:00,1.4645,1.46625,1.4645,1.4652,606800000.0
2009-04-10 04:15:00,1.4652,1.4654,1.46467,1.46486,460199999.0
2009-04-10 04:20:00,1.46501,1.46565,1.46471,1.46565,274600000.0
2009-04-10 04:25:00,1.46585,1.46585,1.4651,1.46535,179400000.0
2009-04-10 04:30:00,1.46535,1.4658,1.4653,1.4657,217600000.0
2009-04-10 04:35:00,1.4657,1.4658,1.4653,1.4654,239400000.0
2009-04-10 04:40:00,1.4654,1.4654,1.46482,1.4653,116000000.0
2009-04-10 04:45:00,1.46499,1.46544,1.46499,1.46516,100400000.0
2009-04-10 04:50:00,1.4652,1.4653,1.46456,1.46505,252600000.0
2009-04-10 04:55:00,1.46505,1.46505,1.4643,1.46445,219600000.0
2009-04-10 05:00:00,1.46445,1.4648,1.46445,1.4648,117600000.0
2009-04-10 05:05:00,1.4648,1.4648,1.4644,1.4644,101600000.0
2009-04-10 05:10:00,1.46445,1.465,1.46425,1.46445,296200000.0
2009-04-10 05:15:00,1.46445,1.4649,1.46425,1.46465,149000000.0
2009-04-10 05:20:00,1.46465,1.465,1.46465,1.465,490400000.0
2009-04-10 05:25:00,1.465,1.4651,1.46486,1.4651,123400000.0
2009-04-10 05:30:00,1.46495,1.46521,1.46483,1.4652,223200000.0
2009-04-10 05:35:00,1.46495,1.46565,1.46478,1.4652,395200000.0
2009-04-10 05:40:00,1.46505,1.4657,1.465,1.4653,262800000.0
2009-04-10 05:45:00,1.4653,1.4658,1.46519,1.46545,350400000.0
2009-04-10 05:50:00,1.46545,1.46555,1.46545,1.46545,153600000.0
2009-04-10 05:55:00,1.46545,1.4655,1.46545,1.4655,104000000.0
2009-04-10 06:00:00,1.4655,1.46575,1.46545,1.46575,272000000.0
2009-04-10 06:05:00,1.46575,1.46575,1.4656,1.46565,110400000.0
2009-04-10 06:10:00,1.4659,1.46685,1.4659,1.4668,159400000.0
2009-04-10 06:15:00,1.4665,1.46655,1.46595,1.46605,174400000.0
2009-04-10 06:20:00,1.46605,1.46612,1.46568,1.46612,255400000.0
2009-04-10 06:25:00,1.46589,1.46606,1.46579,1.46605,232200000.0
2009-04-10 06:30:00,1.46605,1.46605,1.4654,1.46545,234200000.0
2009-04-10 06:35:00,1.46545,1.46575,1.46545,1.4657,304599999.0
2009-04-10 06:40:00,1.4656,1.4656,1.46496,1.46515,139000000.0
2009-04-10 06:45:00,1.46532,1.4656,1.46506,1.46545,502900000.0
2009-04-10 06:50:00,1.46545,1.4656,1.46494,1.46545,316000000.0
2009-04-10 06:55:00,1.46513,1.46545,1.46493,1.46513,506600000.0
2009-04-10 07:00:00,1.46545,1.46545,1.46545,1.46545,28200000.0
2009-04-10 07:05:00,1.46545,1.46555,1.46514,1.46555,376200000.0
2009-04-10 07:10:00,1.46527,1.46595,1.46527,1.46585,624200000.0
2009-04-10 07:15:00,1.46585,1.4663,1.46575,1.46595,386399999.0
2009-04-10 07:20:00,1.46595,1.4669,1.46595,1.4662,444200000.0
2009-04-10 07:25:00,1.46645,1.4669,1.4663,1.4666,539000000.0
2009-04-10 07:30:00,1.4666,1.46665,1.4653,1.46565,447799997.0
2009-04-10 07:35:00,1.46565,1.46585,1.4654,1.4656,138400000.0
2009-04-10 07:40:00,1.4657,1.4662,1.46545,1.4662,159200000.0
2009-04-10 07:45:00,1.4662,1.4662,1.46592,1.4662,132400000.0
2009-04-10 07:50:00,1.46625,1.4665,1.46617,1.46626,318200000.0
2009-04-10 07:55:00,1.46645,1.46645,1.4656,1.46615,198200000.0
2009-04-10 08:00:00,1.46615,1.4663,1.46545,1.46545,177400000.0
2009-04-10 08:05:00,1.4657,1.4657,1.46285,1.46385,372300000.0
2009-04-10 08:10:00,1.46385,1.46455,1.4621,1.4635,291200000.0
2009-04-10 08:15:00,1.4635,1.4655,1.4627,1.4655,522400000.0
2009-04-10 08:20:00,1.46545,1.466,1.46505,1.46545,470900000.0
2009-04-10 08:25:00,1.4652,1.4652,1.4645,1.46455,182200000.0
2009-04-10 08:30:00,1.46455,1.46535,1.46405,1.46515,244000000.0
2009-04-10 08:35:00,1.46506,1.46523,1.46455,1.46465,205800000.0
2009-04-10 08:40:00,1.46475,1.46554,1.46465,1.46515,435000000.0
2009-04-10 08:45:00,1.46515,1.46525,1.4649,1.465,192000000.0
2009-04-10 08:50:00,1.46505,1.4652,1.465,1.4651,173400000.0
2009-04-10 08:55:00,1.4651,1.46625,1.46485,1.46565,598200000.0
2009-04-10 09:00:00,1.46565,1.46625,1.46465,1.46475,404800000.0
2009-04-10 09:05:00,1.46475,1.465,1.4645,1.4647,224800000.0
2009-04-10 09:10:00,1.46445,1.4648,1.46435,1.46435,217600000.0
2009-04-10 09:15:00,1.46435,1.46455,1.46415,1.4643,72600000.0
2009-04-10 09:20:00,1.4643,1.46475,1.46425,1.46475,77000000.0
2009-04-10 09:25:00,1.46454,1.4655,1.46454,1.46485,662600000.0
2009-04-10 09:30:00,1.46485,1.4657,1.46475,1.4653,254400000.0
2009-04-10 09:35:00,1.4653,1.4654,1.46495,1.46495,155600000.0
2009-04-10 09:40:00,1.46495,1.46565,1.46355,1.464,463600000.0
2009-04-10 09:45:00,1.464,1.4642,1.46325,1.46365,419100000.0
2009-04-10 09:50:00,1.4636,1.46365,1.4622,1.4633,220200000.0
2009-04-10 09:55:00,1.46365,1.46365,1.463,1.463,89600000.0
2009-04-10 10:00:00,1.463,1.4637,1.46295,1.46305,150000000.0
2009-04-10 10:05:00,1.46316,1.4636,1.46215,1.46235,553000000.0
2009-04-10 10:10:00,1.4623,1.46329,1.4622,1.46315,631400003.0
2009-04-10 10:15:00,1.4628,1.46345,1.4628,1.46295,845000001.0
2009-04-10 10:20:00,1.46325,1.4636,1.46308,1.4635,428199997.0
2009-04-10 10:25:00,1.46355,1.46355,1.46305,1.46315,117800000.0
2009-04-10 10:30:00,1.4633,1.4634,1.46305,1.4631,265600000.0
2009-04-10 10:35:00,1.4631,1.4632,1.46278,1.4631,577200000.0
2009-04-10 10:40:00,1.46301,1.46339,1.46282,1.46305,1019599997.0
2009-04-10 10:45:00,1.4629,1.46295,1.4627,1.46285,153200000.0
2009-04-10 10:50:00,1.46285,1.463,1.46285,1.46285,39200000.0
2009-04-10 10:55:00,1.46285,1.46301,1.46275,1.4629,532200000.0
2009-04-10 11:00:00,1.4629,1.4631,1.46259,1.46285,576600000.0
2009-04-10 11:05:00,1.463,1.4635,1.463,1.46335,179200000.0
2009-04-10 11:10:00,1.46335,1.4635,1.46335,1.4635,147200000.0
2009-04-10 11:15:00,1.4634,1.4636,1.4634,1.4635,156600000.0
2009-04-10 11:20:00,1.4635,1.4636,1.4633,1.46335,258600000.0
2009-04-10 11:25:00,1.4634,1.4636,1.46335,1.4635,80000000.0
2009-04-10 11:30:00,1.4635,1.46365,1.46315,1.46315,85800000.0
2009-04-10 11:35:00,1.4633,1.4639,1.46328,1.46349,848600000.0
2009-04-10 11:40:00,1.46358,1.46364,1.46317,1.46345,1584200000.0
2009-04-10 11:45:00,1.46355,1.46365,1.46355,1.46365,46400000.0
2009-04-10 11:50:00,1.46375,1.464,1.46344,1.46369,1008600001.0
2009-04-10 11:55:00,1.46375,1.46398,1.46353,1.46365,2922600001.0
2009-04-10 12:00:00,1.46365,1.46365,1.46335,1.46335,60000000.0
2009-04-10 12:05:00,1.46335,1.46405,1.4632,1.4635,235200000.0
2009-04-10 12:10:00,1.46345,1.4639,1.46326,1.4638,996799998.0
2009-04-10 12:15:00,1.464,1.464,1.4635,1.4635,86000000.0
2009-04-10 12:20:00,1.46355,1.4637,1.46345,1.46355,100800000.0
2009-04-10 12:25:00,1.46355,1.46365,1.46355,1.46365,50400000.0
2009-04-10 12:30:00,1.46352,1.46385,1.46351,1.4638,644999998.0
2009-04-10 12:35:00,1.4638,1.46395,1.46365,1.46385,198800000.0
2009-04-10 12:40:00,1.46372,1.46395,1.4636,1.46371,1721099998.0
2009-04-10 12:45:00,1.46378,1.46435,1.46356,1.46405,625099999.0
2009-04-10 12:50:00,1.46405,1.46405,1.46385,1.46395,341200002.0
2009-04-10 12:55:00,1.46395,1.46445,1.46385,1.46385,660800000.0
2009-04-10 13:00:00,1.4637,1.4645,1.4632,1.4644,138400000.0
2009-04-10 13:05:00,1.4643,1.46495,1.4642,1.46455,621800000.0
2009-04-10 13:10:00,1.46437,1.46465,1.46435,1.4645,291000000.0
2009-04-10 13:15:00,1.46445,1.46445,1.46375,1.46405,312600000.0
2009-04-10 13:20:00,1.46405,1.46426,1.46375,1.46375,956000000.0
2009-04-10 13:25:00,1.46385,1.464,1.46375,1.4638,137800000.0
2009-04-10 13:30:00,1.4638,1.46405,1.4637,1.4639,206400000.0
2009-04-10 13:35:00,1.4638,1.46384,1.46352,1.46373,2255300002.0
2009-04-10 13:40:00,1.46361,1.4643,1.46349,1.4643,426800002.0
2009-04-10 13:45:00,1.4644,1.4644,1.46371,1.46397,371600000.0
2009-04-10 13:50:00,1.46435,1.46485,1.46395,1.4641,79000000.0
2009-04-10 13:55:00,1.46425,1.46462,1.46393,1.46437,1192900003.0
2009-04-10 14:00:00,1.46432,1.4646,1.46387,1.46445,1007699998.0
2009-04-10 14:05:00,1.46445,1.4647,1.46415,1.46435,538099997.0
2009-04-10 14:10:00,1.46424,1.46445,1.46412,1.46435,854200000.0
2009-04-10 14:15:00,1.4644,1.4645,1.46395,1.46415,673399998.0
2009-04-10 14:20:00,1.4642,1.4642,1.46322,1.46365,425800002.0
2009-04-10 14:25:00,1.4637,1.46425,1.4637,1.46425,47400000.0
2009-04-10 14:30:00,1.46425,1.46425,1.46352,1.46382,428000000.0
2009-04-10 14:35:00,1.46352,1.46405,1.46352,1.46385,415400001.0
2009-04-10 14:40:00,1.46385,1.46405,1.46334,1.46377,417400001.0
2009-04-10 14:45:00,1.46385,1.46405,1.4635,1.46405,1715100007.0
2009-04-10 14:50:00,1.46405,1.4641,1.46366,1.46405,691600000.0
2009-04-10 14:55:00,1.46385,1.46405,1.46349,1.46382,1187700000.0
2009-04-10 15:00:00,1.46395,1.464,1.4637,1.46395,165200000.0
2009-04-10 15:05:00,1.46387,1.464,1.46356,1.4638,916800002.0
2009-04-10 15:10:00,1.4638,1.4639,1.4635,1.4639,392000000.0
2009-04-10 15:15:00,1.4637,1.46415,1.46348,1.4637,829299992.0
2009-04-10 15:20:00,1.46356,1.46381,1.46329,1.46341,891400001.0
2009-04-10 15:25:00,1.46347,1.46372,1.4631,1.4632,557200000.0
2009-04-10 15:30:00,1.46325,1.46325,1.4629,1.4629,371400000.0
2009-04-10 15:35:00,1.46299,1.46325,1.46291,1.46315,692400000.0
2009-04-10 15:40:00,1.4632,1.4637,1.4632,1.46335,198400000.0
2009-04-10 15:45:00,1.46308,1.4635,1.46304,1.4633,850399999.0
2009-04-10 15:50:00,1.4633,1.46335,1.46276,1.46305,431400000.0
2009-04-10 15:55:00,1.46298,1.4633,1.46235,1.46235,593300000.0
2009-04-10 16:00:00,1.46235,1.46305,1.46235,1.46255,136800000.0
2009-04-10 16:05:00,1.46255,1.4626,1.4617,1.4618,243400000.0
2009-04-10 16:10:00,1.4619,1.4625,1.46187,1.46213,620599999.0
2009-04-10 16:15:00,1.4621,1.46226,1.46189,1.46225,1739299998.0
2009-04-10 16:20:00,1.4623,1.46255,1.4623,1.4624,354200000.0
2009-04-10 16:25:00,1.4624,1.46255,1.4624,1.46255,91000000.0
2009-04-10 16:30:00,1.46255,1.46265,1.46245,1.4626,101400000.0
2009-04-10 16:35:00,1.46265,1.46275,1.4626,1.46275,76400000.0
2009-04-10 16:40:00,1.4627,1.46274,1.46235,1.46239,952600001.0
2009-04-10 16:45:00,1.46255,1.4627,1.4625,1.4626,78400000.0
2009-04-10 16:50:00,1.4626,1.46315,1.4626,1.46295,145600000.0
2009-04-10 16:55:00,1.46295,1.463,1.46235,1.46265,144200000.0
2009-04-10 17:00:00,1.46265,1.46275,1.4622,1.46251,596000000.0
2009-04-10 17:05:00,1.4626,1.4626,1.46224,1.4625,518600000.0
2009-04-10 17:10:00,1.4625,1.4626,1.46217,1.4623,543800000.0
2009-04-10 17:15:00,1.46248,1.46265,1.4622,1.46257,763599999.0
2009-04-10 17:20:00,1.46265,1.4631,1.46245,1.46275,41400000.0
2009-04-10 17:25:00,1.46266,1.46295,1.46242,1.46295,351200000.0
2009-04-10 17:30:00,1.46295,1.46295,1.4623,1.46239,482000000.0
2009-04-10 17:35:00,1.4627,1.46288,1.46265,1.46275,249800000.0
2009-04-10 17:40:00,1.4628,1.4629,1.4624,1.4626,73800000.0
2009-04-10 17:45:00,1.4626,1.4628,1.4624,1.4628,764600000.0
2009-04-10 17:50:00,1.4628,1.4637,1.4626,1.4631,607700000.0
2009-04-10 17:55:00,1.4631,1.464,1.46239,1.46313,1100800001.0
2009-04-10 18:00:00,1.46345,1.46345,1.46258,1.46285,418999996.0
2009-04-10 18:05:00,1.463,1.46329,1.46265,1.46304,650400000.0
2009-04-10 18:10:00,1.46305,1.46335,1.46295,1.46295,46400000.0
2009-04-10 18:15:00,1.4629,1.46308,1.4626,1.4628,297200000.0
2009-04-10 18:20:00,1.46285,1.46285,1.46235,1.46255,289600000.0
2009-04-10 18:25:00,1.4628,1.46335,1.46279,1.46295,404600003.0
2009-04-10 18:30:00,1.463,1.463,1.4626,1.4626,80800000.0
2009-04-10 18:35:00,1.4628,1.46325,1.4626,1.4629,347800000.0
2009-04-10 18:40:00,1.4629,1.4638,1.46245,1.46255,321200000.0
2009-04-10 18:45:00,1.4627,1.46275,1.4624,1.4624,136200000.0
2009-04-10 18:50:00,1.46245,1.46255,1.46225,1.46225,162400000.0
2009-04-10 18:55:00,1.46225,1.4627,1.46205,1.46245,297600000.0
2009-04-10 19:00:00,1.46245,1.46255,1.462,1.46245,455200000.0
2009-04-10 19:05:00,1.4623,1.46265,1.46196,1.4624,1454199999.0
2009-04-10 19:10:00,1.4623,1.4626,1.462,1.462,631200000.0
2009-04-10 19:15:00,1.46215,1.4625,1.462,1.46215,515200000.0
2009-04-10 19:20:00,1.4624,1.4624,1.46205,1.4621,255600000.0
2009-04-10 19:25:00,1.4621,1.46225,1.462,1.46205,109600000.0
2009-04-10 19:30:00,1.46175,1.46215,1.46175,1.4619,425000000.0
2009-04-10 19:35:00,1.46215,1.46225,1.4617,1.46215,194000000.0
2009-04-10 19:40:00,1.46215,1.4622,1.46205,1.4621,86400000.0
2009-04-10 19:45:00,1.4621,1.4626,1.462,1.4626,222600000.0
2009-04-10 19:50:00,1.4626,1.46295,1.46194,1.4625,340600000.0
2009-04-10 19:55:00,1.4625,1.4627,1.46205,1.4624,134000000.0
2009-04-10 20:00:00,1.46255,1.46265,1.46201,1.46234,141400000.0
2009-04-10 20:05:00,1.46252,1.46265,1.46221,1.4626,181000000.0
2009-04-10 20:10:00,1.4626,1.46265,1.4625,1.46265,48000000.0
2009-04-10 20:15:00,1.4626,1.4626,1.4623,1.4626,45600000.0
2009-04-10 20:20:00,1.4626,1.4627,1.46207,1.46265,572999999.0
2009-04-10 20:25:00,1.46238,1.46268,1.46218,1.46252,1481200000.0
2009-04-10 20:30:00,1.46222,1.46273,1.46209,1.4626,1350500000.0
2009-04-10 20:35:00,1.46255,1.46315,1.46244,1.46315,211800000.0
2009-04-10 20:40:00,1.4632,1.4637,1.46305,1.4636,141800000.0
2009-04-10 20:45:00,1.4636,1.4642,1.4636,1.46415,112000000.0
2009-04-10 20:50:00,1.46382,1.46445,1.46377,1.46398,318600000.0
2009-04-10 20:55:00,1.46407,1.46445,1.464,1.46445,163000000.0
2009-04-10 21:00:00,1.46445,1.46485,1.4637,1.4644,495800000.0
2009-04-10 21:05:00,1.46435,1.46475,1.4635,1.4636,262800000.0
2009-04-10 21:10:00,1.46395,1.46435,1.46325,1.46355,265600000.0
2009-04-10 21:15:00,1.46355,1.46465,1.46345,1.46455,281400000.0
2009-04-10 21:20:00,1.46465,1.46479,1.4639,1.46465,294400000.0
2009-04-10 21:25:00,1.46465,1.46475,1.4642,1.4647,55200000.0
2009-04-10 21:30:00,1.4647,1.465,1.46433,1.46494,187000000.0
2009-04-10 21:35:00,1.46502,1.4651,1.4647,1.4648,130200000.0
2009-04-10 21:40:00,1.4648,1.465,1.46445,1.46484,153800000.0
2009-04-10 21:45:00,1.46502,1.46533,1.46457,1.46497,522500000.0
2009-04-10 21:50:00,1.46486,1.46535,1.46456,1.46525,244100000.0
2009-04-10 21:55:00,1.4653,1.46545,1.4649,1.46545,136800000.0
2009-04-10 22:00:00,1.4656,1.46625,1.46535,1.466,159200000.0
2009-04-10 22:05:00,1.466,1.46625,1.46595,1.46595,41600000.0
2009-04-10 22:10:00,1.46597,1.4665,1.46566,1.46625,153600000.0
2009-04-10 22:15:00,1.4662,1.46645,1.46542,1.46605,307000000.0
2009-04-10 22:20:00,1.4661,1.4664,1.46515,1.46515,218400000.0
2009-04-10 22:25:00,1.46525,1.46565,1.46506,1.46535,288999999.0
2009-04-10 22:30:00,1.4657,1.4666,1.46535,1.46615,279000001.0
2009-04-10 22:35:00,1.46623,1.4671,1.46618,1.4671,197200000.0
2009-04-10 22:40:00,1.467,1.46775,1.467,1.46775,43200000.0
2009-04-10 22:45:00,1.46765,1.4678,1.46745,1.46775,128000000.0
2009-04-10 22:50:00,1.46752,1.46785,1.46745,1.46746,393800000.0
2009-04-10 22:55:00,1.46742,1.46785,1.4673,1.4673,85800000.0
2009-04-13 00:00:00,1.46402,1.46405,1.46384,1.46396,677000000.0
2009-04-13 00:05:00,1.46406,1.46426,1.46386,1.464,677000000.0
2009-04-13 00:10:00,1.46397,1.46421,1.46384,1.46406,677000000.0
2009-04-13 00:15:00,1.46412,1.46434,1.46408,1.46427,677000000.0
2009-04-13 00:20:00,1.46432,1.46511,1.4642,1.46493,677000000.0
2009-04-13 00:25:00,1.46509,1.46541,1.46447,1.46451,677000000.0
2009-04-13 00:30:00,1.46447,1.46495,1.46445,1.46473,677000000.0
2009-04-13 00:35:00,1.46475,1.46495,1.46452,1.46453,677000000.0
2009-04-13 00:40:00,1.4646,1.46512,1.46454,1.46488,677000000.0
2009-04-13 00:45:00,1.46493,1.46535,1.46441,1.46488,677000000.0
2009-04-13 00:50:00,1.46487,1.4653,1.46487,1.46522,677000000.0
2009-04-13 00:55:00,1.46511,1.46535,1.46511,1.46526,270800000.0
2009-04-13 01:00:00,1.4653,1.46541,1.46475,1.46513,677000000.0
2009-04-13 01:05:00,1.46502,1.46518,1.46468,1.46502,541600000.0
2009-04-13 01:10:00,1.46506,1.46537,1.46495,1.46533,541600000.0
2009-04-13 01:15:00,1.46555,1.46557,1.46525,1.46546,677000000.0
2009-04-13 01:20:00,1.46541,1.46556,1.46508,1.46551,541600000.0
2009-04-13 01:25:00,1.46542,1.46542,1.46519,1.46528,541600000.0
2009-04-13 01:30:00,1.46524,1.46536,1.4652,1.46534,677000000.0
2009-04-13 01:35:00,1.46529,1.46529,1.46388,1.46394,677000000.0
2009-04-13 01:40:00,1.46397,1.46418,1.46376,1.46412,677000000.0
2009-04-13 01:45:00,1.46413,1.46415,1.46401,1.46412,541600000.0
2009-04-13 01:50:00,1.46411,1.46421,1.46355,1.46355,677000000.0
2009-04-13 01:55:00,1.46354,1.46354,1.46097,1.4617,677000000.0
2009-04-13 02:00:00,1.4613,1.46235,1.46055,1.4608,173200000.0
2009-04-13 02:05:00,1.4608,1.4614,1.46065,1.46065,565400000.0
2009-04-13 02:10:00,1.4606,1.461,1.4606,1.4608,300800000.0
2009-04-13 02:15:00,1.4607,1.46105,1.4604,1.4604,388000000.0
2009-04-13 02:20:00,1.4606,1.4612,1.46005,1.4612,348000000.0
2009-04-13 02:25:00,1.4612,1.46205,1.4605,1.462,553399999.0
2009-04-13 02:30:00,1.462,1.4622,1.46177,1.462,261199998.0
2009-04-13 02:35:00,1.462,1.4625,1.4619,1.46195,368000000.0
2009-04-13 02:40:00,1.46179,1.4622,1.46163,1.46195,300000000.0
2009-04-13 02:45:00,1.46195,1.4622,1.4613,1.46145,280600000.0
2009-04-13 02:50:00,1.4614,1.4619,1.4608,1.46085,335200000.0
2009-04-13 02:55:00,1.461,1.46305,1.461,1.4622,1346800000.0
2009-04-13 03:00:00,1.4622,1.465,1.4622,1.4642,667800000.0
2009-04-13 03:05:00,1.4642,1.4642,1.46285,1.463,436200000.0
2009-04-13 03:10:00,1.463,1.4645,1.463,1.4635,505200000.0
2009-04-13 03:15:00,1.4637,1.46425,1.4636,1.46375,344600000.0
2009-04-13 03:20:00,1.46375,1.46375,1.4626,1.46335,360000000.0
2009-04-13 03:25:00,1.4635,1.4648,1.4634,1.4643,1145400000.0
2009-04-13 03:30:00,1.46455,1.4654,1.4641,1.46435,391000000.0
2009-04-13 03:35:00,1.4645,1.465,1.464,1.46415,517600000.0
2009-04-13 03:40:00,1.46415,1.46455,1.4637,1.4642,276000000.0
2009-04-13 03:45:00,1.4642,1.4643,1.46358,1.4642,164500000.0
2009-04-13 03:50:00,1.4642,1.4642,1.46335,1.46335,168400000.0
2009-04-13 03:55:00,1.46335,1.4637,1.46315,1.4637,185600000.0
2009-04-13 04:00:00,1.46367,1.4637,1.46348,1.4637,202600000.0
2009-04-13 04:05:00,1.4637,1.4637,1.4634,1.4635,326600000.0
2009-04-13 04:10:00,1.46356,1.4647,1.46319,1.46415,302600001.0
2009-04-13 04:15:00,1.4644,1.4648,1.46325,1.4639,394600000.0
2009-04-13 04:20:00,1.464,1.464,1.46395,1.464,248200000.0
2009-04-13 04:25:00,1.4641,1.4641,1.46395,1.464,74200000.0
2009-04-13 04:30:00,1.464,1.46445,1.464,1.4643,308400000.0
2009-04-13 04:35:00,1.4643,1.4645,1.46385,1.4643,585800000.0
2009-04-13 04:40:00,1.4643,1.46455,1.464,1.4641,211700000.0
2009-04-13 04:45:00,1.4642,1.4649,1.46395,1.464,514800000.0
2009-04-13 04:50:00,1.464,1.4646,1.464,1.4644,1118400000.0
2009-04-13 04:55:00,1.4644,1.4648,1.4644,1.4648,17000000.0
2009-04-13 05:00:00,1.4648,1.4661,1.46475,1.4654,380000000.0
2009-04-13 05:05:00,1.4655,1.46575,1.4653,1.46545,269600000.0
2009-04-13 05:10:00,1.46545,1.46564,1.46545,1.46555,181000000.0
2009-04-13 05:15:00,1.46554,1.46559,1.4648,1.4648,246400000.0
2009-04-13 05:20:00,1.4648,1.4648,1.4648,1.4648,37800000.0
2009-04-13 05:25:00,1.4648,1.4653,1.46465,1.46515,181600000.0
2009-04-13 05:30:00,1.4651,1.46515,1.4649,1.465,61000000.0
2009-04-13 05:35:00,1.4651,1.4653,1.465,1.4651,60200000.0
2009-04-13 05:40:00,1.4651,1.4652,1.46445,1.465,134200000.0
2009-04-13 05:45:00,1.46492,1.4651,1.46484,1.465,256600000.0
2009-04-13 05:50:00,1.4652,1.4652,1.46495,1.465,60400000.0
2009-04-13 05:55:00,1.46495,1.46516,1.46477,1.46505,222800000.0
2009-04-13 06:00:00,1.4652,1.4654,1.46483,1.4652,148400000.0
2009-04-13 06:05:00,1.4652,1.4663,1.4652,1.4663,344000000.0
2009-04-13 06:10:00,1.4663,1.4663,1.465,1.466,195000000.0
2009-04-13 06:15:00,1.466,1.466,1.46505,1.4652,428399999.0
2009-04-13 06:20:00,1.46525,1.46556,1.46521,1.4653,268800000.0
2009-04-13 06:25:00,1.4655,1.4655,1.4652,1.4655,166600000.0
2009-04-13 06:30:00,1.46545,1.4655,1.4651,1.4652,135000000.0
2009-04-13 06:35:00,1.46525,1.4655,1.46509,1.4652,1073800000.0
2009-04-13 06:40:00,1.4652,1.46595,1.46515,1.4655,900200000.0
2009-04-13 06:45:00,1.4657,1.4665,1.4652,1.4665,676200000.0
2009-04-13 06:50:00,1.4665,1.46715,1.4664,1.46665,487400000.0
2009-04-13 06:55:00,1.4667,1.4669,1.4665,1.4667,201400000.0
2009-04-13 07:00:00,1.4667,1.46705,1.4662,1.4664,261000000.0
2009-04-13 07:05:00,1.4663,1.46695,1.4657,1.4666,422600000.0
2009-04-13 07:10:00,1.46655,1.46715,1.4663,1.4665,480200000.0
2009-04-13 07:15:00,1.46605,1.4682,1.46605,1.46775,785800000.0
2009-04-13 07:20:00,1.46775,1.46805,1.4673,1.4673,762000000.0
2009-04-13 07:25:00,1.4673,1.46735,1.46695,1.46705,308800000.0
2009-04-13 07:30:00,1.46705,1.46705,1.46625,1.4664,508000000.0
2009-04-13 07:35:00,1.4663,1.4668,1.46625,1.46665,605800000.0
2009-04-13 07:40:00,1.46665,1.46665,1.46615,1.4666,421400000.0
2009-04-13 07:45:00,1.4666,1.467,1.4664,1.4664,471000000.0
2009-04-13 07:50:00,1.46645,1.4666,1.4664,1.4666,129600000.0
2009-04-13 07:55:00,1.46695,1.46695,1.46588,1.4666,310800000.0
2009-04-13 08:00:00,1.4667,1.4672,1.46605,1.4672,370400000.0
2009-04-13 08:05:00,1.46725,1.46795,1.46725,1.46775,194400000.0
2009-04-13 08:10:00,1.46785,1.46793,1.4675,1.4677,524400000.0
2009-04-13 08:15:00,1.46775,1.46835,1.46775,1.4682,772200001.0
2009-04-13 08:20:00,1.4682,1.4684,1.46755,1.4678,593200000.0
2009-04-13 08:25:00,1.46765,1.4679,1.46735,1.46755,339200000.0
2009-04-13 08:30:00,1.46755,1.46845,1.46755,1.4684,299400000.0
2009-04-13 08:35:00,1.46825,1.4705,1.46825,1.4698,709600000.0
2009-04-13 08:40:00,1.4698,1.4712,1.46965,1.4707,403800000.0
2009-04-13 08:45:00,1.4707,1.4708,1.46955,1.4696,333399999.0
2009-04-13 08:50:00,1.4696,1.47,1.46955,1.47,242400000.0
2009-04-13 08:55:00,1.47,1.4702,1.4699,1.4702,200800000.0
2009-04-13 09:00:00,1.4701,1.47095,1.46955,1.4697,624600000.0
2009-04-13 09:05:00,1.46975,1.4712,1.46975,1.47095,578699999.0
2009-04-13 09:10:00,1.47095,1.472,1.47095,1.47155,1125300000.0
2009-04-13 09:15:00,1.47155,1.473,1.47135,1.4726,777800000.0
2009-04-13 09:20:00,1.47265,1.47265,1.4719,1.47205,631000000.0
2009-04-13 09:25:00,1.47205,1.4724,1.47185,1.47215,247100000.0
2009-04-13 09:30:00,1.4722,1.47255,1.4721,1.47225,482200000.0
2009-04-13 09:35:00,1.4722,1.4722,1.47155,1.4717,496000000.0
2009-04-13 09:40:00,1.4717,1.4723,1.4717,1.4719,379600000.0
2009-04-13 09:45:00,1.4721,1.47215,1.47185,1.47185,147000000.0
2009-04-13 09:50:00,1.47205,1.4723,1.4719,1.47215,199400000.0
2009-04-13 09:55:00,1.47215,1.4723,1.4716,1.4716,285200000.0
2009-04-13 10:00:00,1.4717,1.4723,1.47135,1.47215,632200000.0
2009-04-13 10:05:00,1.47215,1.47255,1.47195,1.47245,576200000.0
2009-04-13 10:10:00,1.47245,1.4745,1.4724,1.4742,769300000.0
2009-04-13 10:15:00,1.4741,1.4742,1.47255,1.4726,921200000.0
2009-04-13 10:20:00,1.47255,1.47365,1.47245,1.4735,308500000.0
2009-04-13 10:25:00,1.4735,1.4739,1.47325,1.4733,121800000.0
2009-04-13 10:30:00,1.4732,1.47375,1.472,1.47245,639800001.0
2009-04-13 10:35:00,1.4726,1.4733,1.47195,1.4727,674400000.0
2009-04-13 10:40:00,1.4727,1.4731,1.47225,1.4726,750400000.0
2009-04-13 10:45:00,1.4725,1.47255,1.47165,1.4719,416000000.0
2009-04-13 10:50:00,1.47175,1.4721,1.47155,1.47195,659400000.0
2009-04-13 10:55:00,1.47195,1.472,1.4713,1.47135,399600000.0
2009-04-13 11:00:00,1.47135,1.4719,1.47125,1.47165,683800000.0
2009-04-13 11:05:00,1.47165,1.4718,1.47155,1.47155,374600000.0
2009-04-13 11:10:00,1.47155,1.47165,1.4704,1.4709,609000000.0
2009-04-13 11:15:00,1.47085,1.4712,1.4699,1.47065,557000000.0
2009-04-13 11:20:00,1.4707,1.4712,1.47025,1.47045,394600000.0
2009-04-13 11:25:00,1.4706,1.47095,1.46975,1.4702,648500000.0
2009-04-13 11:30:00,1.4702,1.47035,1.47015,1.4702,173400000.0
2009-04-13 11:35:00,1.47015,1.47025,1.47005,1.47005,414200000.0
2009-04-13 11:40:00,1.47005,1.4702,1.4695,1.4695,306800000.0
2009-04-13 11:45:00,1.47,1.47,1.4665,1.46735,821600000.0
2009-04-13 11:50:00,1.4673,1.4687,1.4664,1.4687,632100000.0
2009-04-13 11:55:00,1.4687,1.4695,1.46855,1.46925,469400000.0
2009-04-13 12:00:00,1.46925,1.47,1.46925,1.4696,390800000.0
2009-04-13 12:05:00,1.46975,1.4701,1.46925,1.4701,508800000.0
2009-04-13 12:10:00,1.4701,1.47045,1.4701,1.4704,89400000.0
2009-04-13 12:15:00,1.4704,1.4706,1.4703,1.4703,307800000.0
2009-04-13 12:20:00,1.4704,1.4704,1.4702,1.4703,822800000.0
2009-04-13 12:25:00,1.47025,1.4705,1.47015,1.4702,378600000.0
2009-04-13 12:30:00,1.4703,1.4709,1.47015,1.4709,205800000.0
2009-04-13 12:35:00,1.47065,1.47285,1.47065,1.47205,765700000.0
2009-04-13 12:40:00,1.47205,1.4724,1.472,1.4722,271200000.0
2009-04-13 12:45:00,1.47225,1.47225,1.47179,1.4721,558300000.0
2009-04-13 12:50:00,1.4721,1.47245,1.4721,1.47235,356200000.0
2009-04-13 12:55:00,1.47193,1.4723,1.47175,1.4722,170100000.0
2009-04-13 13:00:00,1.4722,1.4722,1.472,1.47215,195799999.0
2009-04-13 13:05:00,1.47205,1.4729,1.47183,1.47255,727000000.0
2009-04-13 13:10:00,1.47255,1.4737,1.4725,1.4728,639000000.0
2009-04-13 13:15:00,1.4728,1.47345,1.4728,1.47345,333400000.0
2009-04-13 13:20:00,1.4736,1.474,1.47355,1.4738,763800000.0
2009-04-13 13:25:00,1.4739,1.4739,1.4722,1.4726,476600000.0
2009-04-13 13:30:00,1.4726,1.47295,1.472,1.47285,615000000.0
2009-04-13 13:35:00,1.4729,1.47445,1.4729,1.47425,571000000.0
2009-04-13 13:40:00,1.4742,1.47435,1.4737,1.4737,556800002.0
2009-04-13 13:45:00,1.4737,1.4741,1.4736,1.4739,984599989.0
2009-04-13 13:50:00,1.4739,1.4744,1.47385,1.47415,471400000.0
2009-04-13 13:55:00,1.47415,1.4742,1.4739,1.47395,561600000.0
2009-04-13 14:00:00,1.47395,1.4746,1.4735,1.4745,932800000.0
2009-04-13 14:05:00,1.4746,1.47675,1.4745,1.4754,1665700002.0
2009-04-13 14:10:00,1.4754,1.4754,1.4723,1.4734,1257200000.0
2009-04-13 14:15:00,1.4734,1.4734,1.47245,1.47275,1200799999.0
2009-04-13 14:20:00,1.4726,1.47365,1.4725,1.4734,1185700000.0
2009-04-13 14:25:00,1.4735,1.4748,1.4733,1.4748,861900000.0
2009-04-13 14:30:00,1.47475,1.4761,1.47395,1.47405,2093000004.0
2009-04-13 14:35:00,1.4741,1.4746,1.4728,1.47425,746800000.0
2009-04-13 14:40:00,1.4744,1.4765,1.4744,1.476,1375800000.0
2009-04-13 14:45:00,1.47605,1.477,1.47545,1.4769,1589400003.0
2009-04-13 14:50:00,1.477,1.4771,1.4766,1.4766,894500001.0
2009-04-13 14:55:00,1.4766,1.4766,1.4736,1.47365,952400001.0
2009-04-13 15:00:00,1.47365,1.476,1.4733,1.4738,1008600000.0
2009-04-13 15:05:00,1.4738,1.47585,1.4737,1.4757,490200000.0
2009-04-13 15:10:00,1.47555,1.4764,1.47465,1.47635,1377800000.0
2009-04-13 15:15:00,1.4765,1.4769,1.4751,1.4752,1262999999.0
2009-04-13 15:20:00,1.47515,1.4767,1.47495,1.4757,789200000.0
2009-04-13 15:25:00,1.4757,1.4759,1.4746,1.4748,938200000.0
2009-04-13 15:30:00,1.4749,1.4756,1.47485,1.47525,917800000.0
2009-04-13 15:35:00,1.47525,1.4753,1.47385,1.4742,775599999.0
2009-04-13 15:40:00,1.4742,1.47495,1.4742,1.4749,625600000.0
2009-04-13 15:45:00,1.4749,1.475,1.47375,1.47385,1075600000.0
2009-04-13 15:50:00,1.4739,1.4741,1.47335,1.4739,1411800000.0
2009-04-13 15:55:00,1.4739,1.4739,1.47295,1.47305,1108800000.0
2009-04-13 16:00:00,1.47295,1.4747,1.4727,1.47465,986700000.0
2009-04-13 16:05:00,1.4746,1.4755,1.47405,1.4752,1449800000.0
2009-04-13 16:10:00,1.4754,1.4765,1.47515,1.4762,1457400000.0
2009-04-13 16:15:00,1.4762,1.4766,1.47555,1.4763,900300000.0
2009-04-13 16:20:00,1.47625,1.47665,1.4757,1.4759,1328999998.0
2009-04-13 16:25:00,1.47585,1.476,1.47465,1.47485,1409400000.0
2009-04-13 16:30:00,1.47485,1.4751,1.47465,1.4749,1288400001.0
2009-04-13 16:35:00,1.4749,1.4763,1.47445,1.4752,1439399996.0
2009-04-13 16:40:00,1.47515,1.476,1.47495,1.4757,882600000.0
2009-04-13 16:45:00,1.4757,1.4762,1.4755,1.4762,480800000.0
2009-04-13 16:50:00,1.4762,1.4798,1.4762,1.4791,1147199999.0
2009-04-13 16:55:00,1.47905,1.4797,1.47905,1.4796,1185999999.0
2009-04-13 17:00:00,1.4796,1.4796,1.4789,1.4789,743500000.0
2009-04-13 17:05:00,1.4789,1.4793,1.4787,1.479,901200000.0
2009-04-13 17:10:00,1.479,1.4797,1.479,1.4794,882400000.0
2009-04-13 17:15:00,1.4794,1.4806,1.4794,1.4803,1375500000.0
2009-04-13 17:20:00,1.48035,1.4806,1.48015,1.4804,951200000.0
2009-04-13 17:25:00,1.4804,1.4817,1.47985,1.4815,1752999994.0
2009-04-13 17:30:00,1.4815,1.4817,1.48045,1.4815,1457400000.0
2009-04-13 17:35:00,1.4816,1.4845,1.48145,1.4845,1427300000.0
2009-04-13 17:40:00,1.4845,1.4854,1.4823,1.4824,1788699998.0
2009-04-13 17:45:00,1.48205,1.48475,1.4819,1.4839,1875300000.0
2009-04-13 17:50:00,1.48385,1.4839,1.4817,1.48295,1654600002.0
2009-04-13 17:55:00,1.4829,1.484,1.4825,1.4825,1145300000.0
2009-04-13 18:00:00,1.48245,1.48345,1.48225,1.4831,906600000.0
2009-04-13 18:05:00,1.48305,1.4834,1.48265,1.4832,826100000.0
2009-04-13 18:10:00,1.4832,1.4834,1.4831,1.48315,707400000.0
2009-04-13 18:15:00,1.48315,1.4837,1.4824,1.4824,999200000.0
2009-04-13 18:20:00,1.48245,1.48255,1.48125,1.48235,1305600000.0
2009-04-13 18:25:00,1.4823,1.4826,1.48215,1.48255,593400000.0
2009-04-13 18:30:00,1.48255,1.48305,1.4823,1.4823,933600000.0
2009-04-13 18:35:00,1.4823,1.4828,1.48225,1.4826,430600000.0
2009-04-13 18:40:00,1.4826,1.4835,1.48255,1.4827,798200000.0
2009-04-13 18:45:00,1.4827,1.4843,1.4826,1.4843,862800000.0
2009-04-13 18:50:00,1.48425,1.4845,1.48365,1.48365,1499600000.0
2009-04-13 18:55:00,1.4836,1.48405,1.483,1.483,1109200000.0
2009-04-13 19:00:00,1.483,1.4831,1.48235,1.48295,1008100000.0
2009-04-13 19:05:00,1.48295,1.483,1.4823,1.4823,755800000.0
2009-04-13 19:10:00,1.48235,1.4824,1.4822,1.4824,615600000.0
2009-04-13 19:15:00,1.4824,1.4826,1.4822,1.48235,438100001.0
2009-04-13 19:20:00,1.48235,1.484,1.48235,1.48345,748600000.0
2009-04-13 19:25:00,1.4835,1.4849,1.4835,1.4845,840000000.0
2009-04-13 19:30:00,1.4845,1.4846,1.48415,1.4846,758600000.0
2009-04-13 19:35:00,1.4845,1.4847,1.48425,1.48445,670599999.0
2009-04-13 19:40:00,1.48465,1.48475,1.48435,1.48435,542800000.0
2009-04-13 19:45:00,1.48408,1.4847,1.48408,1.4842,898799999.0
2009-04-13 19:50:00,1.48425,1.4847,1.48415,1.48465,907400000.0
2009-04-13 19:55:00,1.48465,1.48475,1.48385,1.4839,624399999.0
2009-04-13 20:00:00,1.4839,1.4843,1.48305,1.4835,650599998.0
2009-04-13 20:05:00,1.48335,1.4836,1.4828,1.4829,686400000.0
2009-04-13 20:10:00,1.48285,1.4839,1.4821,1.4832,1211800000.0
2009-04-13 20:15:00,1.4832,1.4838,1.48285,1.4838,1150800000.0
2009-04-13 20:20:00,1.48365,1.48455,1.4836,1.48455,1664799999.0
2009-04-13 20:25:00,1.4846,1.4847,1.48415,1.4842,853600000.0
2009-04-13 20:30:00,1.4842,1.4846,1.48385,1.4845,1337000000.0
2009-04-13 20:35:00,1.4845,1.4847,1.48385,1.4847,1480600000.0
2009-04-13 20:40:00,1.48465,1.4848,1.4842,1.4845,763399998.0
2009-04-13 20:45:00,1.4845,1.48455,1.4843,1.4845,887000000.0
2009-04-13 20:50:00,1.4845,1.4845,1.48365,1.484,1244800001.0
2009-04-13 20:55:00,1.484,1.484,1.48295,1.483,1963600003.0
2009-04-13 21:00:00,1.483,1.48345,1.483,1.4833,958400000.0
2009-04-13 21:05:00,1.4834,1.484,1.483,1.48305,1016700000.0
2009-04-13 21:10:00,1.48345,1.4838,1.4832,1.4835,514000000.0
2009-04-13 21:15:00,1.4835,1.4847,1.4835,1.4847,902800000.0
2009-04-13 21:20:00,1.4847,1.4849,1.4841,1.4841,429000000.0
2009-04-13 21:25:00,1.4841,1.4845,1.4841,1.4845,436600000.0
2009-04-13 21:30:00,1.4844,1.4865,1.48435,1.48585,696800000.0
2009-04-13 21:35:00,1.4861,1.48665,1.48605,1.4866,669400000.0
2009-04-13 21:40:00,1.48645,1.4868,1.4862,1.4864,567000000.0
2009-04-13 21:45:00,1.4865,1.4865,1.4861,1.4861,614800000.0
2009-04-13 21:50:00,1.48605,1.48615,1.48595,1.486,682400000.0
2009-04-13 21:55:00,1.48595,1.486,1.4838,1.48445,852000000.0
2009-04-13 22:00:00,1.4845,1.4847,1.4843,1.4846,523400000.0
2009-04-13 22:05:00,1.4846,1.4847,1.4845,1.4846,776800000.0
2009-04-13 22:10:00,1.4846,1.4857,1.4845,1.4854,604600000.0
2009-04-13 22:15:00,1.48555,1.4856,1.4853,1.4856,251400000.0
2009-04-13 22:20:00,1.4856,1.4858,1.48515,1.4855,529600000.0
2009-04-13 22:25:00,1.4855,1.4868,1.4855,1.48665,447800000.0
2009-04-13 22:30:00,1.48665,1.48685,1.4861,1.48615,397000000.0
2009-04-13 22:35:00,1.48615,1.48635,1.486,1.4863,240200000.0
2009-04-13 22:40:00,1.4863,1.4863,1.48515,1.48515,210000000.0
2009-04-13 22:45:00,1.48515,1.48515,1.4847,1.485,346000000.0
2009-04-13 22:50:00,1.485,1.4855,1.48445,1.4852,330400000.0
2009-04-13 22:55:00,1.4852,1.48555,1.485,1.485,222400000.0
2009-04-13 23:00:00,1.48535,1.48575,1.4848,1.48533,247000000.0
2009-04-13 23:05:00,1.4854,1.4854,1.48466,1.48481,276000000.0
2009-04-13 23:10:00,1.48474,1.48506,1.48425,1.4846,483800000.0
2009-04-13 23:15:00,1.48435,1.48505,1.48388,1.48455,214200000.0
2009-04-13 23:20:00,1.48455,1.48475,1.4845,1.48455,156800000.0
2009-04-13 23:25:00,1.48452,1.4847,1.48432,1.48445,303600000.0
2009-04-13 23:30:00,1.48445,1.48445,1.48415,1.48415,181800000.0
2009-04-13 23:35:00,1.48405,1.48435,1.4839,1.48415,286800000.0
2009-04-13 23:40:00,1.48415,1.48475,1.4838,1.4845,116200000.0
2009-04-13 23:45:00,1.4844,1.48475,1.4844,1.48465,73600000.0
2009-04-13 23:50:00,1.48465,1.48495,1.48434,1.48495,236800000.0
2009-04-13 23:55:00,1.48495,1.485,1.48425,1.48436,164600000.0
2009-04-14 00:00:00,1.48455,1.48465,1.4845,1.48455,380000002.0
2009-04-14 00:05:00,1.4846,1.4846,1.48387,1.48405,347200000.0
2009-04-14 00:10:00,1.4841,1.48445,1.48406,1.4843,202800000.0
2009-04-14 00:15:00,1.48415,1.4844,1.484,1.48435,208800000.0
2009-04-14 00:20:00,1.4842,1.4842,1.4839,1.48411,450600000.0
2009-04-14 00:25:00,1.48425,1.48435,1.4839,1.4842,710600000.0
2009-04-14 00:30:00,1.4842,1.4842,1.48361,1.4842,437600000.0
2009-04-14 00:35:00,1.4842,1.4845,1.48415,1.48415,194000000.0
2009-04-14 00:40:00,1.48415,1.4842,1.4836,1.48395,689999998.0
2009-04-14 00:45:00,1.48395,1.4842,1.4839,1.4839,282799997.0
2009-04-14 00:50:00,1.4839,1.4845,1.4839,1.4841,346200000.0
2009-04-14 00:55:00,1.4841,1.4846,1.4841,1.48445,323000000.0
2009-04-14 01:00:00,1.48445,1.4853,1.48445,1.4853,664399998.0
2009-04-14 01:05:00,1.4853,1.48545,1.4847,1.48505,1117399988.0
2009-04-14 01:10:00,1.48505,1.48555,1.485,1.48525,545599997.0
2009-04-14 01:15:00,1.48525,1.48545,1.48505,1.48505,296800000.0
2009-04-14 01:20:00,1.48515,1.4856,1.4849,1.48525,1235999995.0
2009-04-14 01:25:00,1.48525,1.48525,1.484,1.4841,796200001.0
2009-04-14 01:30:00,1.48425,1.48445,1.48395,1.48445,512799999.0
2009-04-14 01:35:00,1.4845,1.4853,1.48445,1.485,1054399999.0
2009-04-14 01:40:00,1.48505,1.4858,1.485,1.4858,796999994.0
2009-04-14 01:45:00,1.4858,1.4869,1.4858,1.4863,1090600002.0
2009-04-14 01:50:00,1.4863,1.4865,1.48555,1.48595,1246799998.0
2009-04-14 01:55:00,1.486,1.48625,1.4858,1.48605,474000000.0
2009-04-14 02:00:00,1.486,1.4861,1.485,1.485,679600000.0
2009-04-14 02:05:00,1.485,1.4854,1.4842,1.48535,861000000.0
2009-04-14 02:10:00,1.48535,1.4857,1.48435,1.48515,1214400009.0
2009-04-14 02:15:00,1.48515,1.4855,1.4844,1.48485,1250400004.0
2009-04-14 02:20:00,1.4847,1.48545,1.4843,1.4848,827399999.0
2009-04-14 02:25:00,1.4848,1.4849,1.48335,1.4841,1127499998.0
2009-04-14 02:30:00,1.4841,1.4849,1.48365,1.4842,825200004.0
2009-04-14 02:35:00,1.4842,1.48505,1.4841,1.4846,653800001.0
2009-04-14 02:40:00,1.4847,1.48505,1.4841,1.4847,657000000.0
2009-04-14 02:45:00,1.4847,1.4847,1.4832,1.48345,591600001.0
2009-04-14 02:50:00,1.48345,1.4865,1.48295,1.48505,1222000007.0
2009-04-14 02:55:00,1.48505,1.4856,1.48405,1.48515,1247800001.0
2009-04-14 03:00:00,1.4851,1.4852,1.48415,1.48415,1345000000.0
2009-04-14 03:05:00,1.48415,1.486,1.48415,1.486,789200003.0
2009-04-14 03:10:00,1.486,1.486,1.48495,1.4851,771600000.0
2009-04-14 03:15:00,1.4851,1.48585,1.48495,1.4854,321600000.0
2009-04-14 03:20:00,1.4854,1.48555,1.48505,1.4851,753399999.0
2009-04-14 03:25:00,1.485,1.4854,1.4842,1.48535,955800000.0
2009-04-14 03:30:00,1.48535,1.48555,1.4843,1.48455,1368000001.0
2009-04-14 03:35:00,1.48455,1.48485,1.4838,1.48475,438400000.0
2009-04-14 03:40:00,1.4848,1.4848,1.4837,1.4841,611800000.0
2009-04-14 03:45:00,1.4841,1.48475,1.4838,1.4838,369600000.0
2009-04-14 03:50:00,1.4838,1.484,1.4827,1.4828,930600001.0
2009-04-14 03:55:00,1.4829,1.48395,1.4829,1.4837,1026599997.0
2009-04-14 04:00:00,1.4837,1.4847,1.4836,1.4846,798399999.0
2009-04-14 04:05:00,1.48465,1.4856,1.4846,1.4846,649400000.0
2009-04-14 04:10:00,1.48465,1.48495,1.4846,1.4846,915199995.0
2009-04-14 04:15:00,1.4846,1.48475,1.48445,1.48465,617000000.0
2009-04-14 04:20:00,1.4847,1.48485,1.4845,1.4845,275200000.0
2009-04-14 04:25:00,1.4845,1.4845,1.48345,1.4836,1112800001.0
2009-04-14 04:30:00,1.48355,1.48395,1.4834,1.4838,690100000.0
2009-04-14 04:35:00,1.4838,1.48435,1.4834,1.48375,592200000.0
2009-04-14 04:40:00,1.48385,1.4845,1.48335,1.48445,328800000.0
2009-04-14 04:45:00,1.48445,1.48485,1.4837,1.48415,721800000.0
2009-04-14 04:50:00,1.48415,1.4845,1.48375,1.48415,316200000.0
2009-04-14 04:55:00,1.4841,1.48435,1.48366,1.48435,299600000.0
2009-04-14 05:00:00,1.48435,1.48495,1.48425,1.48485,542800000.0
2009-04-14 05:05:00,1.4847,1.4847,1.4841,1.48415,558999999.0
2009-04-14 05:10:00,1.48415,1.4848,1.48405,1.4848,500000000.0
2009-04-14 05:15:00,1.48475,1.4854,1.48445,1.4845,779200000.0
2009-04-14 05:20:00,1.48445,1.4849,1.48445,1.48475,273000000.0
2009-04-14 05:25:00,1.4848,1.48485,1.4842,1.48425,252600000.0
2009-04-14 05:30:00,1.4843,1.48505,1.48415,1.48505,196000000.0
2009-04-14 05:35:00,1.4851,1.4858,1.4849,1.4856,602600000.0
2009-04-14 05:40:00,1.4856,1.4858,1.48505,1.4854,563800000.0
2009-04-14 05:45:00,1.4854,1.4858,1.4853,1.4855,562799998.0
2009-04-14 05:50:00,1.4855,1.4855,1.4846,1.48505,550599999.0
2009-04-14 05:55:00,1.48505,1.48505,1.48495,1.48495,523500000.0
2009-04-14 06:00:00,1.48495,1.4851,1.48455,1.4847,171400000.0
2009-04-14 06:05:00,1.4848,1.4852,1.4846,1.485,265000000.0
2009-04-14 06:10:00,1.485,1.48595,1.48485,1.48595,362400000.0
2009-04-14 06:15:00,1.48595,1.48735,1.4858,1.48725,614000000.0
2009-04-14 06:20:00,1.4873,1.4873,1.48645,1.48695,940399998.0
2009-04-14 06:25:00,1.48695,1.4876,1.4869,1.4876,410400000.0
2009-04-14 06:30:00,1.4876,1.48805,1.4876,1.4878,760800000.0
2009-04-14 06:35:00,1.48775,1.48875,1.4876,1.48845,1128800002.0
2009-04-14 06:40:00,1.48845,1.48845,1.4879,1.4879,647200000.0
2009-04-14 06:45:00,1.48795,1.48815,1.4878,1.488,445600000.0
2009-04-14 06:50:00,1.488,1.4888,1.488,1.48835,740599990.0
2009-04-14 06:55:00,1.48835,1.4894,1.4881,1.4892,182000000.0
2009-04-14 07:00:00,1.48895,1.4908,1.48895,1.49075,1024200000.0
2009-04-14 07:05:00,1.49075,1.49125,1.4906,1.491,1271400002.0
2009-04-14 07:10:00,1.491,1.4918,1.49065,1.4917,940400000.0
2009-04-14 07:15:00,1.4917,1.4917,1.48935,1.48985,1097799999.0
2009-04-14 07:20:00,1.48985,1.49005,1.4879,1.4883,1007100000.0
2009-04-14 07:25:00,1.48805,1.48855,1.48735,1.48755,807000000.0
2009-04-14 07:30:00,1.4876,1.4881,1.4875,1.4875,489799998.0
2009-04-14 07:35:00,1.4875,1.48755,1.48555,1.48635,1075600000.0
2009-04-14 07:40:00,1.48635,1.48805,1.48635,1.48805,703599995.0
2009-04-14 07:45:00,1.488,1.48815,1.4874,1.48755,550000000.0
2009-04-14 07:50:00,1.4876,1.4876,1.48675,1.4872,708800000.0
2009-04-14 07:55:00,1.48715,1.48845,1.48695,1.4884,997799999.0
2009-04-14 08:00:00,1.48835,1.48835,1.4874,1.4876,348200000.0
2009-04-14 08:05:00,1.4877,1.4877,1.48655,1.4866,440900000.0
2009-04-14 08:10:00,1.48655,1.487,1.4859,1.4867,818300001.0
2009-04-14 08:15:00,1.4867,1.48685,1.48455,1.48455,1066700000.0
2009-04-14 08:20:00,1.48465,1.4851,1.484,1.48485,1806199999.0
2009-04-14 08:25:00,1.48485,1.48575,1.48405,1.48505,1351499999.0
2009-04-14 08:30:00,1.48505,1.48585,1.4841,1.48585,1645999994.0
2009-04-14 08:35:00,1.48585,1.4859,1.48455,1.48465,571600000.0
2009-04-14 08:40:00,1.48455,1.4851,1.4841,1.48425,708500001.0
2009-04-14 08:45:00,1.4842,1.48485,1.48385,1.48485,1221200000.0
2009-04-14 08:50:00,1.48485,1.48485,1.4825,1.484,2318199999.0
2009-04-14 08:55:00,1.48405,1.48475,1.48275,1.4828,1630799998.0
2009-04-14 09:00:00,1.48285,1.48395,1.4825,1.48395,2766599997.0
2009-04-14 09:05:00,1.48395,1.4844,1.48245,1.4831,2386800000.0
2009-04-14 09:10:00,1.4831,1.48435,1.48285,1.4842,1177099999.0
2009-04-14 09:15:00,1.48425,1.486,1.4833,1.486,2684499999.0
2009-04-14 09:20:00,1.48605,1.48715,1.4851,1.4866,2239399998.0
2009-04-14 09:25:00,1.4866,1.4867,1.48555,1.4857,1643699998.0
2009-04-14 09:30:00,1.4857,1.48575,1.48395,1.48495,2249100002.0
2009-04-14 09:35:00,1.48495,1.4869,1.4849,1.4868,2179199997.0
2009-04-14 09:40:00,1.487,1.4891,1.487,1.48785,1898540000.0
2009-04-14 09:45:00,1.48785,1.48955,1.48775,1.4892,1788800000.0
2009-04-14 09:50:00,1.4892,1.48995,1.48825,1.4886,1864800001.0
2009-04-14 09:55:00,1.48855,1.48855,1.48655,1.48695,1437499999.0
2009-04-14 10:00:00,1.48695,1.4878,1.4867,1.48685,1168600002.0
2009-04-14 10:05:00,1.48685,1.48685,1.4842,1.48435,2302699999.0
2009-04-14 10:10:00,1.4845,1.4856,1.4842,1.4842,2553600001.0
2009-04-14 10:15:00,1.4842,1.48505,1.48365,1.4843,2992999999.0
2009-04-14 10:20:00,1.4843,1.4848,1.48375,1.48375,1201700003.0
2009-04-14 10:25:00,1.4838,1.48505,1.48345,1.48485,1463399996.0
2009-04-14 10:30:00,1.4849,1.4861,1.48485,1.48575,1537800001.0
2009-04-14 10:35:00,1.48575,1.486,1.4846,1.48515,1832199999.0
2009-04-14 10:40:00,1.48515,1.4861,1.48485,1.48535,1482199999.0
2009-04-14 10:45:00,1.4851,1.4863,1.4845,1.48615,2000800000.0
2009-04-14 10:50:00,1.48615,1.4871,1.48605,1.4864,1253970000.0
2009-04-14 10:55:00,1.48635,1.48705,1.48525,1.4863,1777600002.0
2009-04-14 11:00:00,1.4863,1.4872,1.486,1.48615,1529600000.0
2009-04-14 11:05:00,1.4862,1.48625,1.48525,1.48555,1243200000.0
2009-04-14 11:10:00,1.4856,1.4872,1.4852,1.487,712300000.0
2009-04-14 11:15:00,1.4869,1.48865,1.4868,1.4885,951800000.0
2009-04-14 11:20:00,1.48855,1.4895,1.4873,1.48735,1492000000.0
2009-04-14 11:25:00,1.48735,1.48815,1.4866,1.48695,1583300000.0
2009-04-14 11:30:00,1.487,1.48875,1.48695,1.4882,2214399998.0
2009-04-14 11:35:00,1.4883,1.48945,1.4882,1.48945,1927800003.0
2009-04-14 11:40:00,1.48945,1.4896,1.4882,1.48925,2161900001.0
2009-04-14 11:45:00,1.4891,1.4896,1.4889,1.48955,1376200001.0
2009-04-14 11:50:00,1.48955,1.4899,1.4888,1.4889,1366199998.0
2009-04-14 11:55:00,1.48885,1.4899,1.48885,1.4898,1397200000.0
2009-04-14 12:00:00,1.4898,1.4903,1.48905,1.4898,2643000003.0
2009-04-14 12:05:00,1.4898,1.4904,1.4886,1.4902,2154799999.0
2009-04-14 12:10:00,1.4903,1.49095,1.49,1.4901,2101499999.0
2009-04-14 12:15:00,1.4901,1.4909,1.48935,1.4896,2591900003.0
2009-04-14 12:20:00,1.4896,1.4909,1.4895,1.49,2177499997.0
2009-04-14 12:25:00,1.49,1.4904,1.4884,1.4886,1749299999.0
2009-04-14 12:30:00,1.4886,1.4891,1.4877,1.48885,2052899999.0
2009-04-14 12:35:00,1.48885,1.4892,1.4888,1.4891,842200000.0
2009-04-14 12:40:00,1.4891,1.4895,1.4887,1.48915,1353100000.0
2009-04-14 12:45:00,1.4892,1.4902,1.4892,1.48965,825900001.0
2009-04-14 12:50:00,1.4897,1.49075,1.4897,1.49075,1415800003.0
2009-04-14 12:55:00,1.49075,1.4909,1.4903,1.4904,1690200001.0
2009-04-14 13:00:00,1.49035,1.4908,1.48975,1.4906,1775899999.0
2009-04-14 13:05:00,1.4906,1.492,1.4905,1.4917,1542899998.0
2009-04-14 13:10:00,1.4917,1.4925,1.49145,1.4915,2655000000.0
2009-04-14 13:15:00,1.4916,1.49195,1.491,1.49115,1557200003.0
2009-04-14 13:20:00,1.49105,1.4912,1.4903,1.4907,1764200003.0
2009-04-14 13:25:00,1.4906,1.49115,1.49055,1.49075,1805499998.0
2009-04-14 13:30:00,1.49075,1.49105,1.4902,1.49075,1897000000.0
2009-04-14 13:35:00,1.49085,1.491,1.49,1.49025,1933500004.0
2009-04-14 13:40:00,1.49025,1.491,1.4901,1.491,1362499994.0
2009-04-14 13:45:00,1.49095,1.49305,1.49075,1.493,1307400000.0
2009-04-14 13:50:00,1.493,1.49305,1.49205,1.49275,2044499999.0
2009-04-14 13:55:00,1.4928,1.493,1.4905,1.49095,1860200006.0
2009-04-14 14:00:00,1.49095,1.49115,1.4902,1.49065,973000000.0
2009-04-14 14:05:00,1.49045,1.49095,1.4904,1.49095,503900000.0
2009-04-14 14:10:00,1.4909,1.4911,1.4886,1.48895,1609299998.0
2009-04-14 14:15:00,1.4889,1.4896,1.48705,1.48905,1334300000.0
2009-04-14 14:20:00,1.489,1.4892,1.4876,1.4887,2308699997.0
2009-04-14 14:25:00,1.4887,1.4912,1.48865,1.4912,1466100004.0
2009-04-14 14:30:00,1.4912,1.4913,1.4884,1.48855,1930199999.0
2009-04-14 14:35:00,1.48855,1.48875,1.48615,1.487,2191299999.0
2009-04-14 14:40:00,1.48705,1.48805,1.4858,1.4866,1645800000.0
2009-04-14 14:45:00,1.4865,1.48835,1.48595,1.48755,1478600001.0
2009-04-14 14:50:00,1.48765,1.4887,1.48655,1.4879,1721799998.0
2009-04-14 14:55:00,1.4879,1.4883,1.4867,1.48675,1961099999.0
2009-04-14 15:00:00,1.4866,1.4871,1.48615,1.48645,804100000.0
2009-04-14 15:05:00,1.48655,1.4873,1.4862,1.4871,662200001.0
2009-04-14 15:10:00,1.4871,1.48775,1.4865,1.4868,1100399999.0
2009-04-14 15:15:00,1.48685,1.4882,1.4862,1.487,2343700001.0
2009-04-14 15:20:00,1.4871,1.48965,1.48685,1.48915,2998699995.0
2009-04-14 15:25:00,1.4891,1.4896,1.48835,1.48865,2772600001.0
2009-04-14 15:30:00,1.4886,1.48895,1.4877,1.4885,2518100000.0
2009-04-14 15:35:00,1.4885,1.4888,1.4875,1.4881,2239200001.0
2009-04-14 15:40:00,1.48815,1.4883,1.48765,1.48775,1664400000.0
2009-04-14 15:45:00,1.4878,1.48935,1.48735,1.4893,2134300000.0
2009-04-14 15:50:00,1.4893,1.4893,1.488,1.488,2382300023.0
2009-04-14 15:55:00,1.488,1.4888,1.4872,1.48815,1707300002.0
2009-04-14 16:00:00,1.4881,1.4881,1.487,1.4872,1269600003.0
2009-04-14 16:05:00,1.4872,1.48825,1.48705,1.4878,1691200002.0
2009-04-14 16:10:00,1.48775,1.4881,1.48735,1.4878,1812400002.0
2009-04-14 16:15:00,1.4878,1.48835,1.4875,1.4882,1342199999.0
2009-04-14 16:20:00,1.48825,1.48875,1.4871,1.48755,598900000.0
2009-04-14 16:25:00,1.48765,1.48775,1.4866,1.4871,1039000000.0
2009-04-14 16:30:00,1.4871,1.4872,1.48565,1.48565,1269400004.0
2009-04-14 16:35:00,1.4855,1.4861,1.4851,1.48565,2306199999.0
2009-04-14 16:40:00,1.48555,1.4859,1.4843,1.48575,1008300001.0
2009-04-14 16:45:00,1.48575,1.4866,1.48555,1.4862,2202700002.0
2009-04-14 16:50:00,1.48635,1.4872,1.4861,1.487,2920700000.0
2009-04-14 16:55:00,1.4869,1.4899,1.4868,1.4895,2381100001.0
2009-04-14 17:00:00,1.4895,1.4918,1.48905,1.49165,2687799999.0
2009-04-14 17:05:00,1.4916,1.4917,1.49035,1.49095,2650000000.0
2009-04-14 17:10:00,1.491,1.4914,1.49025,1.4905,1846999997.0
2009-04-14 17:15:00,1.49045,1.49085,1.4903,1.49035,842600000.0
2009-04-14 17:20:00,1.49035,1.49035,1.48885,1.48965,2193799999.0
2009-04-14 17:25:00,1.48965,1.4903,1.4886,1.4891,1667500000.0
2009-04-14 17:30:00,1.4891,1.4903,1.48855,1.4897,1304700000.0
2009-04-14 17:35:00,1.4897,1.4898,1.4887,1.48925,1714400001.0
2009-04-14 17:40:00,1.4894,1.49,1.4894,1.4898,645200000.0
2009-04-14 17:45:00,1.48985,1.4909,1.4898,1.4906,1163200002.0
2009-04-14 17:50:00,1.4906,1.49075,1.48915,1.49015,1367000001.0
2009-04-14 17:55:00,1.49015,1.4908,1.49005,1.49035,1509900000.0
2009-04-14 18:00:00,1.49035,1.49145,1.4901,1.4902,1309300000.0
2009-04-14 18:05:00,1.49025,1.49135,1.49025,1.49105,1325900001.0
2009-04-14 18:10:00,1.4911,1.492,1.4898,1.4898,1163400000.0
2009-04-14 18:15:00,1.4899,1.4908,1.48955,1.4907,998000000.0
2009-04-14 18:20:00,1.4907,1.49165,1.49065,1.49145,1468300000.0
2009-04-14 18:25:00,1.49135,1.4925,1.49105,1.49195,1586099997.0
2009-04-14 18:30:00,1.49195,1.4922,1.49145,1.4919,847300005.0
2009-04-14 18:35:00,1.49195,1.49285,1.49195,1.49275,1116000001.0
2009-04-14 18:40:00,1.49275,1.49295,1.49185,1.49225,732900000.0
2009-04-14 18:45:00,1.49225,1.4923,1.4905,1.49075,874800000.0
2009-04-14 18:50:00,1.49075,1.49235,1.49045,1.491,1008600001.0
2009-04-14 18:55:00,1.491,1.49125,1.4902,1.49095,1173100000.0
2009-04-14 19:00:00,1.49095,1.4913,1.489,1.48925,611600000.0
2009-04-14 19:05:00,1.48925,1.4893,1.4879,1.48885,640400000.0
2009-04-14 19:10:00,1.48885,1.48945,1.4876,1.48945,717200000.0
2009-04-14 19:15:00,1.48945,1.4903,1.4893,1.48945,378400000.0
2009-04-14 19:20:00,1.4894,1.49,1.48925,1.4897,533500000.0
2009-04-14 19:25:00,1.4897,1.49085,1.4896,1.4905,850400001.0
2009-04-14 19:30:00,1.4904,1.4908,1.4904,1.49065,599599999.0
2009-04-14 19:35:00,1.49065,1.4911,1.4906,1.49105,459400000.0
2009-04-14 19:40:00,1.4907,1.49205,1.4907,1.49105,849200004.0
2009-04-14 19:45:00,1.49115,1.4925,1.49035,1.49085,1058000000.0
2009-04-14 19:50:00,1.49075,1.492,1.49045,1.49075,533900000.0
2009-04-14 19:55:00,1.4907,1.4924,1.4906,1.49215,704199999.0
2009-04-14 20:00:00,1.4919,1.4921,1.4913,1.49155,571800000.0
2009-04-14 20:05:00,1.49155,1.4916,1.491,1.4915,422600000.0
2009-04-14 20:10:00,1.4915,1.4923,1.4913,1.49175,507200000.0
2009-04-14 20:15:00,1.49175,1.49175,1.491,1.49145,561600000.0
2009-04-14 20:20:00,1.49145,1.4916,1.49085,1.49155,382400000.0
2009-04-14 20:25:00,1.49155,1.4917,1.49115,1.49155,451400000.0
2009-04-14 20:30:00,1.49155,1.4918,1.49115,1.49155,609800000.0
2009-04-14 20:35:00,1.49155,1.49175,1.49115,1.4913,297600000.0
2009-04-14 20:40:00,1.4913,1.4921,1.49125,1.4921,323600000.0
2009-04-14 20:45:00,1.4921,1.4923,1.49175,1.4921,539000000.0
2009-04-14 20:50:00,1.4921,1.4922,1.4916,1.49195,520200000.0
2009-04-14 20:55:00,1.49185,1.4929,1.49155,1.4929,714800001.0
2009-04-14 21:00:00,1.49295,1.4944,1.49265,1.49405,897900000.0
2009-04-14 21:05:00,1.49405,1.49405,1.4931,1.49355,390600000.0
2009-04-14 21:10:00,1.49355,1.4943,1.49325,1.494,775000001.0
2009-04-14 21:15:00,1.494,1.49425,1.49375,1.4939,479000000.0
2009-04-14 21:20:00,1.494,1.4942,1.494,1.4941,424000000.0
2009-04-14 21:25:00,1.4941,1.4941,1.4932,1.49365,914800000.0
2009-04-14 21:30:00,1.4937,1.49405,1.4928,1.4929,328800000.0
2009-04-14 21:35:00,1.4929,1.4931,1.4925,1.4925,520200000.0
2009-04-14 21:40:00,1.4925,1.4925,1.4914,1.4916,642700000.0
2009-04-14 21:45:00,1.4916,1.49225,1.49115,1.4916,680300000.0
2009-04-14 21:50:00,1.4917,1.49205,1.49155,1.4917,406000000.0
2009-04-14 21:55:00,1.4917,1.4917,1.49125,1.4914,323400000.0
2009-04-14 22:00:00,1.4915,1.4915,1.4905,1.4905,356200000.0
2009-04-14 22:05:00,1.4905,1.49105,1.48995,1.4901,671300000.0
2009-04-14 22:10:00,1.49,1.4902,1.48955,1.49005,534399999.0
2009-04-14 22:15:00,1.49025,1.49055,1.48895,1.48955,802899999.0
2009-04-14 22:20:00,1.48955,1.48975,1.48865,1.48955,347400000.0
2009-04-14 22:25:00,1.48965,1.48985,1.48925,1.48975,327800000.0
2009-04-14 22:30:00,1.4898,1.4898,1.4894,1.48945,171200000.0
2009-04-14 22:35:00,1.48945,1.4897,1.48945,1.48955,117700000.0
2009-04-14 22:40:00,1.4896,1.48985,1.48945,1.48975,210800000.0
2009-04-14 22:45:00,1.4898,1.4898,1.4893,1.4894,278200000.0
2009-04-14 22:50:00,1.4894,1.48965,1.4893,1.48955,183400000.0
2009-04-14 22:55:00,1.4896,1.4896,1.4884,1.48935,537400000.0
2009-04-14 23:00:00,1.48935,1.4894,1.4892,1.4892,98200000.0
2009-04-14 23:05:00,1.48935,1.48945,1.48915,1.4892,102800000.0
2009-04-14 23:10:00,1.4891,1.4891,1.48865,1.4889,109000000.0
2009-04-14 23:15:00,1.4889,1.4889,1.48875,1.4889,53800000.0
2009-04-14 23:20:00,1.4889,1.4892,1.48775,1.48905,205500000.0
2009-04-14 23:25:00,1.48905,1.48935,1.48875,1.48905,285799999.0
2009-04-14 23:30:00,1.48895,1.4899,1.48842,1.4894,447000000.0
2009-04-14 23:35:00,1.4894,1.4896,1.48786,1.48826,260800000.0
2009-04-14 23:40:00,1.48855,1.4897,1.48855,1.4895,84200000.0
2009-04-14 23:45:00,1.48925,1.4893,1.489,1.489,43200000.0
2009-04-14 23:50:00,1.4892,1.48975,1.48892,1.4892,220200000.0
2009-04-14 23:55:00,1.48915,1.48935,1.4886,1.48935,107200000.0
2009-04-15 00:00:00,1.48935,1.4897,1.48845,1.48925,122400000.0
2009-04-15 00:05:00,1.489,1.49055,1.489,1.49035,144200000.0
2009-04-15 00:10:00,1.4902,1.4904,1.49005,1.49005,35400000.0
2009-04-15 00:15:00,1.49005,1.49035,1.49005,1.49035,102200000.0
2009-04-15 00:20:00,1.49035,1.4904,1.48962,1.4902,201800000.0
2009-04-15 00:25:00,1.49026,1.49026,1.48955,1.4899,166300000.0
2009-04-15 00:30:00,1.48995,1.4906,1.4899,1.49055,67200000.0
2009-04-15 00:35:00,1.4906,1.49065,1.48985,1.4904,109000000.0
2009-04-15 00:40:00,1.49045,1.4909,1.4902,1.49035,108000000.0
2009-04-15 00:45:00,1.49012,1.49045,1.4895,1.4901,240400000.0
2009-04-15 00:50:00,1.4901,1.4906,1.4901,1.4906,180400000.0
2009-04-15 00:55:00,1.4904,1.49115,1.4897,1.491,84600000.0
2009-04-15 01:00:00,1.491,1.49185,1.49095,1.4916,231600000.0
2009-04-15 01:05:00,1.4916,1.4918,1.4908,1.4912,323400000.0
2009-04-15 01:10:00,1.4913,1.49135,1.49015,1.4904,196800000.0
2009-04-15 01:15:00,1.4904,1.4908,1.4898,1.49005,95600000.0
2009-04-15 01:20:00,1.49005,1.49055,1.48975,1.49045,162400000.0
2009-04-15 01:25:00,1.4905,1.4907,1.4903,1.4905,63400000.0
2009-04-15 01:30:00,1.4904,1.4905,1.48985,1.4904,100200000.0
2009-04-15 01:35:00,1.4904,1.4911,1.4904,1.4909,114600000.0
2009-04-15 01:40:00,1.491,1.49125,1.49045,1.49085,143100000.0
2009-04-15 01:45:00,1.49085,1.4912,1.49035,1.49035,77600000.0
2009-04-15 01:50:00,1.4908,1.4909,1.4905,1.4905,27200000.0
2009-04-15 01:55:00,1.4905,1.4909,1.49035,1.49035,134000000.0
2009-04-15 02:00:00,1.4905,1.49105,1.4902,1.491,185200000.0
2009-04-15 02:05:00,1.49105,1.4914,1.49035,1.49035,452900000.0
2009-04-15 02:10:00,1.49035,1.49065,1.49025,1.49055,322600000.0
2009-04-15 02:15:00,1.4905,1.4906,1.48965,1.4897,209800000.0
2009-04-15 02:20:00,1.4898,1.48995,1.4895,1.4898,187400000.0
2009-04-15 02:25:00,1.48935,1.48965,1.48795,1.4889,395900001.0
2009-04-15 02:30:00,1.48895,1.489,1.48815,1.48845,320000000.0
2009-04-15 02:35:00,1.48845,1.48855,1.4883,1.4884,109600000.0
2009-04-15 02:40:00,1.4884,1.4887,1.48705,1.48705,468799999.0
2009-04-15 02:45:00,1.487,1.4882,1.48695,1.48795,229300000.0
2009-04-15 02:50:00,1.488,1.4884,1.48735,1.48735,96300000.0
2009-04-15 02:55:00,1.48745,1.48835,1.4871,1.48765,298800000.0
2009-04-15 03:00:00,1.4878,1.48975,1.4876,1.4892,1359300003.0
2009-04-15 03:05:00,1.4891,1.49115,1.4891,1.49085,2469100004.0
2009-04-15 03:10:00,1.49085,1.49215,1.49025,1.492,2114600000.0
2009-04-15 03:15:00,1.4918,1.492,1.4905,1.4906,452400000.0
2009-04-15 03:20:00,1.49065,1.49065,1.4893,1.4894,339800000.0
2009-04-15 03:25:00,1.48935,1.4896,1.4874,1.48935,635700000.0
2009-04-15 03:30:00,1.48925,1.4894,1.48735,1.48875,394300000.0
2009-04-15 03:35:00,1.48875,1.4899,1.48865,1.48945,345700000.0
2009-04-15 03:40:00,1.48965,1.48975,1.48815,1.48855,221200000.0
2009-04-15 03:45:00,1.48855,1.4894,1.4849,1.4868,1475100000.0
2009-04-15 03:50:00,1.48655,1.48945,1.48655,1.48885,892100000.0
2009-04-15 03:55:00,1.48885,1.4892,1.4874,1.4889,598000000.0
2009-04-15 04:00:00,1.48885,1.48935,1.48835,1.48905,518000000.0
2009-04-15 04:05:00,1.489,1.48935,1.4888,1.4889,518100000.0
2009-04-15 04:10:00,1.48875,1.4903,1.4886,1.4893,401000000.0
2009-04-15 04:15:00,1.48925,1.4896,1.48905,1.48905,213200000.0
2009-04-15 04:20:00,1.48905,1.4893,1.4882,1.4883,356600000.0
2009-04-15 04:25:00,1.48825,1.4887,1.4882,1.4887,135200000.0
2009-04-15 04:30:00,1.4885,1.4889,1.4885,1.48855,112200000.0
2009-04-15 04:35:00,1.48855,1.48855,1.4868,1.4877,635200000.0
2009-04-15 04:40:00,1.48775,1.4881,1.4869,1.48695,339800000.0
2009-04-15 04:45:00,1.4868,1.4873,1.48645,1.4868,368900000.0
2009-04-15 04:50:00,1.4869,1.4878,1.48655,1.48675,375800000.0
2009-04-15 04:55:00,1.4868,1.48745,1.4865,1.48745,149399999.0
2009-04-15 05:00:00,1.48745,1.4878,1.48695,1.487,192400000.0
2009-04-15 05:05:00,1.487,1.4879,1.48687,1.4878,189600000.0
2009-04-15 05:10:00,1.4878,1.48795,1.4876,1.48795,172400000.0
2009-04-15 05:15:00,1.488,1.488,1.4874,1.4874,307400000.0
2009-04-15 05:20:00,1.48755,1.48755,1.48705,1.48745,69200000.0
2009-04-15 05:25:00,1.4875,1.4876,1.4872,1.4876,130000000.0
2009-04-15 05:30:00,1.4876,1.48775,1.4876,1.48775,59000000.0
2009-04-15 05:35:00,1.48775,1.48785,1.4875,1.48775,209800000.0
2009-04-15 05:40:00,1.48775,1.48775,1.48705,1.48705,130400000.0
2009-04-15 05:45:00,1.48715,1.4875,1.4863,1.48705,136800000.0
2009-04-15 05:50:00,1.4871,1.4873,1.4865,1.48652,189600000.0
2009-04-15 05:55:00,1.48705,1.4873,1.4868,1.4873,111600000.0
2009-04-15 06:00:00,1.4873,1.48775,1.48695,1.48695,113500000.0
2009-04-15 06:05:00,1.48705,1.4876,1.48705,1.48735,160600000.0
2009-04-15 06:10:00,1.4874,1.48775,1.4874,1.4876,73800000.0
2009-04-15 06:15:00,1.4876,1.4876,1.4862,1.48685,242800000.0
2009-04-15 06:20:00,1.4868,1.4875,1.48625,1.4873,251500000.0
2009-04-15 06:25:00,1.48725,1.4873,1.4864,1.4868,243400000.0
2009-04-15 06:30:00,1.4868,1.48715,1.48595,1.48595,446000000.0
2009-04-15 06:35:00,1.486,1.4875,1.48585,1.4875,110000000.0
2009-04-15 06:40:00,1.4875,1.48785,1.487,1.4871,228000001.0
2009-04-15 06:45:00,1.4871,1.488,1.48675,1.4879,329100000.0
2009-04-15 06:50:00,1.4878,1.48795,1.4865,1.48695,265900000.0
2009-04-15 06:55:00,1.4871,1.4875,1.487,1.4874,102600000.0
2009-04-15 07:00:00,1.4874,1.488,1.4873,1.4878,238000000.0
2009-04-15 07:05:00,1.48775,1.48835,1.4877,1.48825,164800000.0
2009-04-15 07:10:00,1.48825,1.4885,1.4876,1.48775,115800000.0
2009-04-15 07:15:00,1.48775,1.48835,1.4877,1.48805,92300000.0
2009-04-15 07:20:00,1.488,1.48825,1.48765,1.48775,147800001.0
2009-04-15 07:25:00,1.48795,1.4887,1.4878,1.4886,235400000.0
2009-04-15 07:30:00,1.4887,1.489,1.48845,1.4889,261200000.0
2009-04-15 07:35:00,1.48895,1.4895,1.48795,1.48805,327200000.0
2009-04-15 07:40:00,1.48825,1.4884,1.48775,1.4879,132600000.0
2009-04-15 07:45:00,1.4879,1.48805,1.4874,1.48755,205400000.0
2009-04-15 07:50:00,1.4876,1.4882,1.4876,1.4881,160400000.0
2009-04-15 07:55:00,1.4881,1.48825,1.48775,1.48795,327200000.0
2009-04-15 08:00:00,1.48795,1.48795,1.48625,1.48635,798000000.0
2009-04-15 08:05:00,1.48635,1.48695,1.48635,1.4867,279800000.0
2009-04-15 08:10:00,1.4867,1.4873,1.4867,1.48685,468600000.0
2009-04-15 08:15:00,1.48675,1.48675,1.48515,1.4856,1329899999.0
2009-04-15 08:20:00,1.4856,1.48635,1.4849,1.4858,1109599997.0
2009-04-15 08:25:00,1.4858,1.486,1.4849,1.485,954600000.0
2009-04-15 08:30:00,1.485,1.4855,1.4842,1.48525,1879000002.0
2009-04-15 08:35:00,1.48525,1.48575,1.4846,1.48475,928700000.0
2009-04-15 08:40:00,1.48465,1.4848,1.4841,1.4844,1066699999.0
2009-04-15 08:45:00,1.4844,1.4845,1.48325,1.48335,1478900000.0
2009-04-15 08:50:00,1.4834,1.4853,1.4831,1.48505,1332000000.0
2009-04-15 08:55:00,1.485,1.4861,1.48455,1.48525,847500000.0
2009-04-15 09:00:00,1.48515,1.48595,1.48485,1.485,1237400001.0
2009-04-15 09:05:00,1.485,1.4851,1.484,1.48405,1084900001.0
2009-04-15 09:10:00,1.48405,1.4843,1.4832,1.4841,785400000.0
2009-04-15 09:15:00,1.4841,1.48575,1.48395,1.48565,1226199999.0
2009-04-15 09:20:00,1.48565,1.48655,1.4856,1.4863,1204200000.0
2009-04-15 09:25:00,1.4863,1.4863,1.484,1.4846,1754499999.0
2009-04-15 09:30:00,1.4846,1.485,1.4837,1.4837,1418099998.0
2009-04-15 09:35:00,1.4836,1.48475,1.48215,1.48445,1396599999.0
2009-04-15 09:40:00,1.48445,1.48455,1.4837,1.4841,1573099998.0
2009-04-15 09:45:00,1.4841,1.48525,1.484,1.48515,1101200000.0
2009-04-15 09:50:00,1.48515,1.4868,1.4848,1.48565,1497700000.0
2009-04-15 09:55:00,1.48555,1.4876,1.4851,1.48695,1152600000.0
2009-04-15 10:00:00,1.487,1.4875,1.48655,1.4871,1425900000.0
2009-04-15 10:05:00,1.48705,1.4906,1.48695,1.4895,1805100001.0
2009-04-15 10:10:00,1.48955,1.4901,1.4886,1.4901,2171000000.0
2009-04-15 10:15:00,1.4901,1.4909,1.48925,1.4893,2406500000.0
2009-04-15 10:20:00,1.4893,1.49005,1.489,1.48945,1369000000.0
2009-04-15 10:25:00,1.4895,1.4904,1.4891,1.48925,1203800000.0
2009-04-15 10:30:00,1.4893,1.49015,1.4886,1.48905,1626000001.0
2009-04-15 10:35:00,1.48905,1.4919,1.48885,1.4914,1514700000.0
2009-04-15 10:40:00,1.49115,1.4934,1.49115,1.4933,2798000002.0
2009-04-15 10:45:00,1.49325,1.4937,1.4913,1.49175,2275400004.0
2009-04-15 10:50:00,1.4917,1.49405,1.4913,1.49285,2673699998.0
2009-04-15 10:55:00,1.4927,1.4946,1.4927,1.4941,1793799999.0
2009-04-15 11:00:00,1.49405,1.49505,1.4936,1.4942,2087900001.0
2009-04-15 11:05:00,1.4944,1.49725,1.49385,1.49715,2949599999.0
2009-04-15 11:10:00,1.497,1.497,1.49395,1.4945,2278200002.0
2009-04-15 11:15:00,1.49445,1.49485,1.4932,1.49355,972500000.0
2009-04-15 11:20:00,1.4935,1.4944,1.4933,1.49385,907200000.0
2009-04-15 11:25:00,1.49385,1.4942,1.4917,1.4927,840700000.0
2009-04-15 11:30:00,1.49285,1.49315,1.4911,1.49245,949000001.0
2009-04-15 11:35:00,1.4924,1.49305,1.4922,1.49295,670500000.0
2009-04-15 11:40:00,1.4931,1.4935,1.4904,1.49145,866700001.0
2009-04-15 11:45:00,1.49145,1.4922,1.49085,1.4921,602300000.0
2009-04-15 11:50:00,1.49235,1.49235,1.4916,1.4922,594400000.0
2009-04-15 11:55:00,1.4922,1.4939,1.4922,1.49285,1254900000.0
2009-04-15 12:00:00,1.4926,1.4931,1.49195,1.4922,1311399998.0
2009-04-15 12:05:00,1.4922,1.49415,1.492,1.4941,1125199997.0
2009-04-15 12:10:00,1.4941,1.4964,1.49375,1.4957,1462199999.0
2009-04-15 12:15:00,1.4957,1.49665,1.4952,1.49635,2716600001.0
2009-04-15 12:20:00,1.49635,1.5003,1.49625,1.4989,2567400002.0
2009-04-15 12:25:00,1.49885,1.5018,1.49845,1.5018,2715699998.0
2009-04-15 12:30:00,1.5018,1.5037,1.50145,1.50225,3530499990.0
2009-04-15 12:35:00,1.50215,1.50225,1.5012,1.5018,2990700000.0
2009-04-15 12:40:00,1.50185,1.5036,1.5011,1.5012,2078600000.0
2009-04-15 12:45:00,1.5011,1.50135,1.49955,1.5009,3241499999.0
2009-04-15 12:50:00,1.5009,1.5018,1.5007,1.5007,2563699999.0
2009-04-15 12:55:00,1.5008,1.502,1.5002,1.50145,3269500000.0
2009-04-15 13:00:00,1.5014,1.50145,1.4985,1.4992,2777799999.0
2009-04-15 13:05:00,1.49935,1.50095,1.4989,1.50045,2240200001.0
2009-04-15 13:10:00,1.50065,1.5007,1.4994,1.4996,2451200000.0
2009-04-15 13:15:00,1.49965,1.50005,1.4984,1.49905,2864899995.0
2009-04-15 13:20:00,1.49905,1.49995,1.499,1.4997,2765800000.0
2009-04-15 13:25:00,1.4996,1.4996,1.49875,1.49935,3014599994.0
2009-04-15 13:30:00,1.49935,1.4998,1.4985,1.49865,2684400001.0
2009-04-15 13:35:00,1.49865,1.4987,1.4959,1.49855,3096499998.0
2009-04-15 13:40:00,1.4985,1.4985,1.49555,1.4967,3000200003.0
2009-04-15 13:45:00,1.4967,1.4979,1.4953,1.4958,3053999998.0
2009-04-15 13:50:00,1.49585,1.496,1.4933,1.49575,2362600002.0
2009-04-15 13:55:00,1.4957,1.4963,1.4948,1.495,2159600000.0
2009-04-15 14:00:00,1.49495,1.496,1.4938,1.49545,2434700001.0
2009-04-15 14:05:00,1.4954,1.496,1.4945,1.4947,3327900003.0
2009-04-15 14:10:00,1.4947,1.49485,1.4926,1.4934,2694300000.0
2009-04-15 14:15:00,1.49335,1.4942,1.4933,1.49415,1723500000.0
2009-04-15 14:20:00,1.49405,1.4943,1.49315,1.4939,1676300003.0
2009-04-15 14:25:00,1.49385,1.49385,1.4924,1.4933,2131400003.0
2009-04-15 14:30:00,1.49315,1.49365,1.4925,1.4929,1483799999.0
2009-04-15 14:35:00,1.49285,1.4933,1.49245,1.49275,1770299998.0
2009-04-15 14:40:00,1.4928,1.4938,1.4926,1.4937,2174799999.0
2009-04-15 14:45:00,1.4937,1.4948,1.4934,1.4948,2564399998.0
2009-04-15 14:50:00,1.4948,1.49505,1.49395,1.49395,2199799999.0
2009-04-15 14:55:00,1.49395,1.495,1.49355,1.4949,2100200002.0
2009-04-15 15:00:00,1.495,1.4956,1.49465,1.49535,2429699996.0
2009-04-15 15:05:00,1.49535,1.496,1.49475,1.49495,1808399998.0
2009-04-15 15:10:00,1.49475,1.49635,1.49475,1.49615,2336799998.0
2009-04-15 15:15:00,1.49615,1.49625,1.4943,1.4956,2466199998.0
2009-04-15 15:20:00,1.4956,1.49595,1.49455,1.4947,2201200000.0
2009-04-15 15:25:00,1.4947,1.495,1.49295,1.493,3295399999.0
2009-04-15 15:30:00,1.493,1.4935,1.4926,1.4935,2388999997.0
2009-04-15 15:35:00,1.4935,1.49365,1.4929,1.49305,2588000002.0
2009-04-15 15:40:00,1.4932,1.49455,1.4928,1.4942,2013599999.0
2009-04-15 15:45:00,1.4942,1.4949,1.4941,1.4942,2076200005.0
2009-04-15 15:50:00,1.4943,1.49555,1.49425,1.495,3331799997.0
2009-04-15 15:55:00,1.49495,1.4956,1.49455,1.4955,1843800009.0
2009-04-15 16:00:00,1.4955,1.49705,1.49535,1.49655,2743999998.0
2009-04-15 16:05:00,1.49655,1.49795,1.4963,1.4976,3002800001.0
2009-04-15 16:10:00,1.49755,1.4982,1.49685,1.4977,2897200001.0
2009-04-15 16:15:00,1.4977,1.4989,1.4977,1.49855,2991000000.0
2009-04-15 16:20:00,1.4986,1.49905,1.49805,1.4982,2678400000.0
2009-04-15 16:25:00,1.49825,1.4988,1.49825,1.49845,1953800002.0
2009-04-15 16:30:00,1.49835,1.49835,1.49705,1.4973,3134199990.0
2009-04-15 16:35:00,1.4973,1.49825,1.49725,1.49825,891500000.0
2009-04-15 16:40:00,1.49815,1.49865,1.49815,1.49845,1215500000.0
2009-04-15 16:45:00,1.49845,1.499,1.49835,1.4986,1537600000.0
2009-04-15 16:50:00,1.4986,1.4987,1.49625,1.49745,2899299995.0
2009-04-15 16:55:00,1.4974,1.49825,1.49715,1.4982,2589499997.0
2009-04-15 17:00:00,1.49815,1.4982,1.49715,1.4973,1969799999.0
2009-04-15 17:05:00,1.49735,1.49745,1.4963,1.49665,1871600002.0
2009-04-15 17:10:00,1.49665,1.4982,1.49665,1.4975,994099999.0
2009-04-15 17:15:00,1.49755,1.498,1.497,1.49765,1965200003.0
2009-04-15 17:20:00,1.49775,1.49825,1.49675,1.49755,2702613958.0
2009-04-15 17:25:00,1.49745,1.49935,1.49725,1.499,3226600000.0
2009-04-15 17:30:00,1.499,1.4992,1.49785,1.498,2389800001.0
2009-04-15 17:35:00,1.4981,1.49875,1.49785,1.49845,1958400000.0
2009-04-15 17:40:00,1.49835,1.49895,1.498,1.4986,2887100003.0
2009-04-15 17:45:00,1.4987,1.49885,1.49785,1.4982,1943100003.0
2009-04-15 17:50:00,1.4982,1.4991,1.4982,1.499,1494400000.0
2009-04-15 17:55:00,1.499,1.49915,1.4987,1.499,964800002.0
2009-04-15 18:00:00,1.499,1.499,1.49845,1.49845,1912399999.0
2009-04-15 18:05:00,1.4985,1.4988,1.4985,1.49855,1258600001.0
2009-04-15 18:10:00,1.49855,1.4998,1.4985,1.49865,2285100001.0
2009-04-15 18:15:00,1.4987,1.4999,1.4985,1.4995,2087400000.0
2009-04-15 18:20:00,1.4995,1.5008,1.4995,1.4999,2099800000.0
2009-04-15 18:25:00,1.5,1.50095,1.49965,1.4999,2697599998.0
2009-04-15 18:30:00,1.4999,1.5006,1.4992,1.49975,1594399998.0
2009-04-15 18:35:00,1.49975,1.5003,1.4996,1.4996,1451599999.0
2009-04-15 18:40:00,1.49965,1.4998,1.49915,1.49975,1258000000.0
2009-04-15 18:45:00,1.49975,1.5004,1.49965,1.5004,1111400001.0
2009-04-15 18:50:00,1.5005,1.5012,1.5003,1.50085,2056799998.0
2009-04-15 18:55:00,1.50085,1.5021,1.50085,1.50115,1548000000.0
2009-04-15 19:00:00,1.50125,1.5018,1.4992,1.49965,2979499996.0
2009-04-15 19:05:00,1.49965,1.49985,1.49905,1.49975,2019199992.0
2009-04-15 19:10:00,1.49975,1.5003,1.4993,1.49955,1640799974.0
2009-04-15 19:15:00,1.4996,1.50025,1.4982,1.49845,1977799995.0
2009-04-15 19:20:00,1.49845,1.4985,1.4983,1.4984,1291999999.0
2009-04-15 19:25:00,1.4984,1.4984,1.49725,1.4978,2084599992.0
2009-04-15 19:30:00,1.4978,1.4986,1.4978,1.4986,762800000.0
2009-04-15 19:35:00,1.49865,1.4991,1.4982,1.4982,690599994.0
2009-04-15 19:40:00,1.4982,1.4983,1.49695,1.4982,1799799999.0
2009-04-15 19:45:00,1.4982,1.49835,1.49695,1.4971,1739699998.0
2009-04-15 19:50:00,1.4971,1.4976,1.49575,1.4967,2296799999.0
2009-04-15 19:55:00,1.49675,1.4976,1.4962,1.4976,1508599996.0
2009-04-15 20:00:00,1.4976,1.49775,1.4965,1.4975,1121399999.0
2009-04-15 20:05:00,1.4975,1.4982,1.49705,1.4981,1218599998.0
2009-04-15 20:10:00,1.4981,1.4984,1.49755,1.4978,1478599998.0
2009-04-15 20:15:00,1.4978,1.4982,1.4972,1.4973,1617599999.0
2009-04-15 20:20:00,1.4973,1.49755,1.49705,1.4973,1113400000.0
2009-04-15 20:25:00,1.49725,1.4974,1.4965,1.4966,1037200000.0
2009-04-15 20:30:00,1.4966,1.4971,1.49645,1.4968,1726300000.0
2009-04-15 20:35:00,1.4968,1.4969,1.4965,1.4966,1736399998.0
2009-04-15 20:40:00,1.4966,1.49665,1.49635,1.4965,1306199998.0
2009-04-15 20:45:00,1.4965,1.4969,1.4965,1.49675,918200000.0
2009-04-15 20:50:00,1.49675,1.4968,1.49555,1.4958,1144300000.0
2009-04-15 20:55:00,1.4958,1.4961,1.49495,1.4959,2468199993.0
2009-04-15 21:00:00,1.4959,1.4962,1.49565,1.4959,1452600003.0
2009-04-15 21:05:00,1.4959,1.49625,1.49555,1.49565,1320800000.0
2009-04-15 21:10:00,1.4956,1.497,1.4956,1.4968,908300000.0
2009-04-15 21:15:00,1.4969,1.49825,1.4968,1.4979,609800000.0
2009-04-15 21:20:00,1.4979,1.4984,1.497,1.49725,1168399999.0
2009-04-15 21:25:00,1.4973,1.4975,1.4962,1.4969,681800000.0
2009-04-15 21:30:00,1.4971,1.49745,1.4964,1.49665,831400000.0
2009-04-15 21:35:00,1.49665,1.49775,1.49635,1.49765,922900000.0
2009-04-15 21:40:00,1.49765,1.49825,1.49725,1.49745,1572000001.0
2009-04-15 21:45:00,1.49745,1.4981,1.49725,1.4981,893400000.0
2009-04-15 21:50:00,1.4981,1.49865,1.4979,1.4984,670300000.0
2009-04-15 21:55:00,1.4984,1.4991,1.4981,1.4991,1100399999.0
2009-04-15 22:00:00,1.499,1.49905,1.49845,1.4987,1286200003.0
2009-04-15 22:05:00,1.4987,1.49925,1.4987,1.49905,234600000.0
2009-04-15 22:10:00,1.49905,1.4998,1.49905,1.4998,389600000.0
2009-04-15 22:15:00,1.4998,1.49995,1.4993,1.49945,532600000.0
2009-04-15 22:20:00,1.49945,1.49985,1.49923,1.4996,424800000.0
2009-04-15 22:25:00,1.4996,1.4998,1.4994,1.49945,404800000.0
2009-04-15 22:30:00,1.49945,1.49965,1.49925,1.49935,469000000.0
2009-04-15 22:35:00,1.4992,1.5001,1.499,1.49975,371200000.0
2009-04-15 22:40:00,1.49975,1.50035,1.49975,1.50005,416500000.0
2009-04-15 22:45:00,1.5,1.50005,1.49915,1.4995,345300000.0
2009-04-15 22:50:00,1.4995,1.4998,1.49925,1.4996,556000002.0
2009-04-15 22:55:00,1.4995,1.49965,1.49915,1.4996,359200001.0
2009-04-15 23:00:00,1.4996,1.501,1.4991,1.5005,284800000.0
2009-04-15 23:05:00,1.5005,1.50055,1.49928,1.50005,150800000.0
2009-04-15 23:10:00,1.50015,1.5008,1.4998,1.4998,285000000.0
2009-04-15 23:15:00,1.4998,1.49995,1.4994,1.49955,187400000.0
2009-04-15 23:20:00,1.4992,1.4999,1.49918,1.49955,300200000.0
2009-04-15 23:25:00,1.49965,1.50035,1.4995,1.50015,581400000.0
2009-04-15 23:30:00,1.50005,1.5001,1.49825,1.49825,256400000.0
2009-04-15 23:35:00,1.49835,1.49892,1.49755,1.49863,438000000.0
2009-04-15 23:40:00,1.49841,1.4987,1.49805,1.49805,91000000.0
2009-04-15 23:45:00,1.49805,1.49814,1.49765,1.49783,560200000.0
2009-04-15 23:50:00,1.49793,1.49821,1.49755,1.49761,788999998.0
2009-04-15 23:55:00,1.4981,1.4988,1.49781,1.49855,557800000.0
2009-04-16 00:00:00,1.4984,1.4987,1.49797,1.49835,729599999.0
2009-04-16 00:05:00,1.49795,1.4985,1.49795,1.4985,142000000.0
2009-04-16 00:10:00,1.49865,1.4988,1.4985,1.49855,92000000.0
2009-04-16 00:15:00,1.49855,1.499,1.49855,1.49855,147000000.0
2009-04-16 00:20:00,1.4987,1.49925,1.4985,1.49895,195600000.0
2009-04-16 00:25:00,1.49895,1.4991,1.49895,1.49905,333400000.0
2009-04-16 00:30:00,1.49925,1.49945,1.49859,1.4992,382999999.0
2009-04-16 00:35:00,1.4992,1.4992,1.4991,1.49915,159000000.0
2009-04-16 00:40:00,1.49915,1.4992,1.49915,1.4992,144600000.0
2009-04-16 00:45:00,1.4992,1.49975,1.4992,1.49936,572000000.0
2009-04-16 00:50:00,1.49937,1.4997,1.49913,1.4996,612000005.0
2009-04-16 00:55:00,1.4996,1.49965,1.49942,1.4996,471999999.0
2009-04-16 01:00:00,1.4996,1.4999,1.4984,1.4986,786600000.0
2009-04-16 01:05:00,1.4986,1.4987,1.49745,1.4987,452600000.0
2009-04-16 01:10:00,1.4987,1.4987,1.4978,1.49785,367400000.0
2009-04-16 01:15:00,1.49785,1.49785,1.49785,1.49785,348400000.0
2009-04-16 01:20:00,1.49785,1.49805,1.49775,1.49775,312800000.0
2009-04-16 01:25:00,1.49785,1.49835,1.49754,1.4982,609400010.0
2009-04-16 01:30:00,1.4982,1.49855,1.49785,1.4983,547199998.0
2009-04-16 01:35:00,1.49807,1.49844,1.49789,1.49825,394600004.0
2009-04-16 01:40:00,1.49795,1.4988,1.49785,1.4988,181200000.0
2009-04-16 01:45:00,1.49885,1.4989,1.49823,1.49885,561600000.0
2009-04-16 01:50:00,1.49885,1.4992,1.49885,1.49915,327400000.0
2009-04-16 01:55:00,1.49915,1.4997,1.49915,1.4996,272000000.0
2009-04-16 02:00:00,1.4996,1.50085,1.49955,1.5004,744800000.0
2009-04-16 02:05:00,1.50035,1.5017,1.50035,1.5017,909799999.0
2009-04-16 02:10:00,1.5018,1.5021,1.50095,1.5017,692200000.0
2009-04-16 02:15:00,1.50165,1.5043,1.5015,1.5034,1484400000.0
2009-04-16 02:20:00,1.50335,1.5049,1.5025,1.5047,1613300001.0
2009-04-16 02:25:00,1.5046,1.50535,1.50285,1.50305,1448100001.0
2009-04-16 02:30:00,1.50325,1.5041,1.50305,1.50375,671400000.0
2009-04-16 02:35:00,1.50375,1.50395,1.50275,1.5033,941500001.0
2009-04-16 02:40:00,1.5033,1.5041,1.50275,1.5035,719200000.0
2009-04-16 02:45:00,1.50335,1.50665,1.50335,1.5055,853800002.0
2009-04-16 02:50:00,1.5055,1.50595,1.50395,1.5041,1059399998.0
2009-04-16 02:55:00,1.5041,1.5065,1.50395,1.5061,871200000.0
2009-04-16 03:00:00,1.50605,1.5061,1.50505,1.5052,1249299997.0
2009-04-16 03:05:00,1.5052,1.5054,1.505,1.505,1023600001.0
2009-04-16 03:10:00,1.5051,1.50545,1.505,1.50515,582400000.0
2009-04-16 03:15:00,1.50515,1.5053,1.5048,1.5048,1016200000.0
2009-04-16 03:20:00,1.50495,1.50545,1.50445,1.50505,866599998.0
2009-04-16 03:25:00,1.505,1.50505,1.50405,1.50465,393599998.0
2009-04-16 03:30:00,1.50465,1.50565,1.50465,1.5056,355600000.0
2009-04-16 03:35:00,1.50565,1.50615,1.50525,1.50525,579000000.0
2009-04-16 03:40:00,1.50525,1.50545,1.504,1.50425,556400000.0
2009-04-16 03:45:00,1.5041,1.5048,1.5041,1.5045,933400000.0
2009-04-16 03:50:00,1.50455,1.50455,1.5034,1.5036,917599999.0
2009-04-16 03:55:00,1.50355,1.50385,1.50345,1.5036,347799999.0
2009-04-16 04:00:00,1.5036,1.5036,1.50055,1.5016,1233799999.0
2009-04-16 04:05:00,1.5016,1.5024,1.5006,1.50075,400800000.0
2009-04-16 04:10:00,1.50075,1.5031,1.50015,1.50235,1099600000.0
2009-04-16 04:15:00,1.50235,1.5028,1.50165,1.5022,617400001.0
2009-04-16 04:20:00,1.5022,1.5028,1.5003,1.50175,941099999.0
2009-04-16 04:25:00,1.5018,1.5018,1.499,1.5004,939799999.0
2009-04-16 04:30:00,1.5004,1.50095,1.49995,1.5009,694399998.0
2009-04-16 04:35:00,1.5009,1.5015,1.4989,1.4993,903599999.0
2009-04-16 04:40:00,1.4993,1.49935,1.49685,1.4982,869000001.0
2009-04-16 04:45:00,1.4982,1.49925,1.49715,1.4986,1072400001.0
2009-04-16 04:50:00,1.4986,1.4996,1.498,1.49875,734199997.0
2009-04-16 04:55:00,1.49855,1.50005,1.49855,1.4995,755999999.0
2009-04-16 05:00:00,1.4995,1.49985,1.4984,1.49905,478600001.0
2009-04-16 05:05:00,1.49905,1.4996,1.4985,1.4996,595800000.0
2009-04-16 05:10:00,1.4995,1.5003,1.49905,1.4992,274899999.0
2009-04-16 05:15:00,1.49905,1.4994,1.499,1.4993,334599999.0
2009-04-16 05:20:00,1.49945,1.49975,1.49915,1.4997,152800000.0
2009-04-16 05:25:00,1.4997,1.5003,1.4996,1.5003,273200000.0
2009-04-16 05:30:00,1.50035,1.50145,1.5003,1.5011,844199999.0
2009-04-16 05:35:00,1.5012,1.5012,1.5009,1.5009,259800000.0
2009-04-16 05:40:00,1.5009,1.50135,1.5006,1.50065,689400000.0
2009-04-16 05:45:00,1.50065,1.50115,1.499,1.5005,623400000.0
2009-04-16 05:50:00,1.50005,1.5003,1.4992,1.49975,865600000.0
2009-04-16 05:55:00,1.49985,1.50155,1.49985,1.5012,441200000.0
2009-04-16 06:00:00,1.5014,1.502,1.50095,1.5019,979799999.0
2009-04-16 06:05:00,1.5019,1.50315,1.5015,1.5015,942799999.0
2009-04-16 06:10:00,1.50135,1.50135,1.49945,1.5005,657300000.0
2009-04-16 06:15:00,1.5005,1.50115,1.5005,1.5008,460000000.0
2009-04-16 06:20:00,1.50035,1.5013,1.50015,1.5012,356200000.0
2009-04-16 06:25:00,1.5012,1.5012,1.50075,1.50075,157800000.0
2009-04-16 06:30:00,1.50075,1.50085,1.5002,1.5002,389000000.0
2009-04-16 06:35:00,1.5002,1.5004,1.49805,1.4986,1145699999.0
2009-04-16 06:40:00,1.49855,1.4996,1.49815,1.499,669000000.0
2009-04-16 06:45:00,1.499,1.4991,1.4987,1.4988,301200003.0
2009-04-16 06:50:00,1.4988,1.4989,1.4981,1.49815,416800000.0
2009-04-16 06:55:00,1.49815,1.4988,1.49805,1.4986,801600000.0
2009-04-16 07:00:00,1.4986,1.4991,1.49835,1.49885,323800000.0
2009-04-16 07:05:00,1.4988,1.5001,1.4986,1.5001,907400000.0
2009-04-16 07:10:00,1.5001,1.5001,1.4993,1.4995,501400000.0
2009-04-16 07:15:00,1.4995,1.4995,1.49905,1.4995,199599999.0
2009-04-16 07:20:00,1.4994,1.4994,1.4974,1.4981,704200000.0
2009-04-16 07:25:00,1.4981,1.49865,1.4978,1.4985,577000000.0
2009-04-16 07:30:00,1.49855,1.49855,1.49705,1.49735,775999998.0
2009-04-16 07:35:00,1.49735,1.49825,1.49655,1.49685,1416999999.0
2009-04-16 07:40:00,1.49685,1.49735,1.4964,1.4969,857800000.0
2009-04-16 07:45:00,1.4969,1.49765,1.4969,1.4975,500800001.0
2009-04-16 07:50:00,1.4975,1.4987,1.49725,1.4981,659500000.0
2009-04-16 07:55:00,1.4981,1.4993,1.49725,1.4973,1278900000.0
2009-04-16 08:00:00,1.49735,1.499,1.49735,1.4982,929000000.0
2009-04-16 08:05:00,1.4982,1.50005,1.498,1.4994,1018200000.0
2009-04-16 08:10:00,1.4994,1.50105,1.4994,1.501,1007800000.0
2009-04-16 08:15:00,1.501,1.50115,1.49975,1.5001,737600000.0
2009-04-16 08:20:00,1.5002,1.5013,1.49955,1.50045,1004600000.0
2009-04-16 08:25:00,1.50045,1.5007,1.50015,1.50065,894699999.0
2009-04-16 08:30:00,1.5008,1.5013,1.4991,1.4991,1442599998.0
2009-04-16 08:35:00,1.49905,1.4999,1.49895,1.49955,1416999999.0
2009-04-16 08:40:00,1.4996,1.50005,1.49805,1.4981,1578400004.0
2009-04-16 08:45:00,1.4982,1.49825,1.4969,1.4979,1768399999.0
2009-04-16 08:50:00,1.4979,1.498,1.49645,1.49655,1774800000.0
2009-04-16 08:55:00,1.49645,1.4967,1.49515,1.496,3580500001.0
2009-04-16 09:00:00,1.49575,1.49615,1.49505,1.4951,2574399999.0
2009-04-16 09:05:00,1.49515,1.49525,1.49315,1.4942,3100999999.0
2009-04-16 09:10:00,1.4942,1.4949,1.4941,1.4943,2830600007.0
2009-04-16 09:15:00,1.4943,1.495,1.49335,1.49415,2827400007.0
2009-04-16 09:20:00,1.49405,1.49445,1.49345,1.49365,2990900001.0
2009-04-16 09:25:00,1.4939,1.49585,1.49365,1.4956,3441600004.0
2009-04-16 09:30:00,1.4954,1.496,1.4952,1.4957,1478300000.0
2009-04-16 09:35:00,1.4958,1.4964,1.49515,1.4963,1712999998.0
2009-04-16 09:40:00,1.4965,1.49695,1.49555,1.4961,2071799999.0
2009-04-16 09:45:00,1.496,1.4965,1.4943,1.4943,2439499998.0
2009-04-16 09:50:00,1.49425,1.4957,1.49425,1.49485,1972200000.0
2009-04-16 09:55:00,1.49485,1.4956,1.4948,1.4951,2752599995.0
2009-04-16 10:00:00,1.4951,1.4953,1.49405,1.49415,2025399998.0
2009-04-16 10:05:00,1.49425,1.4948,1.49415,1.49455,2002000001.0
2009-04-16 10:10:00,1.49465,1.4962,1.4946,1.49595,2602799999.0
2009-04-16 10:15:00,1.49595,1.4965,1.4955,1.49605,2328199998.0
2009-04-16 10:20:00,1.4962,1.4967,1.4958,1.49655,2551799999.0
2009-04-16 10:25:00,1.49665,1.4973,1.49655,1.49715,1544600001.0
2009-04-16 10:30:00,1.49715,1.49735,1.49585,1.4961,1166500000.0
2009-04-16 10:35:00,1.49595,1.4965,1.49475,1.4948,2141999999.0
2009-04-16 10:40:00,1.4951,1.4955,1.49345,1.49445,1861499999.0
2009-04-16 10:45:00,1.49445,1.49515,1.49435,1.49475,1144699999.0
2009-04-16 10:50:00,1.495,1.49575,1.4944,1.49445,1591599997.0
2009-04-16 10:55:00,1.49445,1.495,1.49355,1.4943,2022000004.0
2009-04-16 11:00:00,1.49455,1.4949,1.4921,1.4923,2262800001.0
2009-04-16 11:05:00,1.4923,1.4925,1.49145,1.49175,1864500000.0
2009-04-16 11:10:00,1.49175,1.49355,1.49165,1.49215,2696400000.0
2009-04-16 11:15:00,1.49215,1.4923,1.49155,1.4921,1158300000.0
2009-04-16 11:20:00,1.49205,1.4922,1.4905,1.4906,2503200000.0
2009-04-16 11:25:00,1.4906,1.4906,1.49,1.49005,3281399991.0
2009-04-16 11:30:00,1.49005,1.4901,1.48805,1.48825,2999699996.0
2009-04-16 11:35:00,1.48825,1.4889,1.4876,1.4887,2904099996.0
2009-04-16 11:40:00,1.48865,1.48905,1.48695,1.48755,2904299996.0
2009-04-16 11:45:00,1.48755,1.48975,1.48695,1.4893,3089499998.0
2009-04-16 11:50:00,1.48925,1.4899,1.48855,1.4893,3814599995.0
2009-04-16 11:55:00,1.4893,1.48945,1.4876,1.4878,3384199993.0
2009-04-16 12:00:00,1.48785,1.4887,1.48755,1.48855,2084999995.0
2009-04-16 12:05:00,1.48855,1.4898,1.48845,1.48875,2116200000.0
2009-04-16 12:10:00,1.48885,1.4901,1.48865,1.4891,2861599998.0
2009-04-16 12:15:00,1.48915,1.4914,1.48915,1.49025,2310900000.0
2009-04-16 12:20:00,1.49025,1.49155,1.49005,1.49155,2344400000.0
2009-04-16 12:25:00,1.49155,1.49295,1.49145,1.4927,2285399998.0
2009-04-16 12:30:00,1.4927,1.493,1.4919,1.4921,2410000000.0
2009-04-16 12:35:00,1.49205,1.4922,1.4888,1.48905,2756700000.0
2009-04-16 12:40:00,1.48905,1.4891,1.48775,1.48795,2323399999.0
2009-04-16 12:45:00,1.488,1.4885,1.48725,1.48745,2618800002.0
2009-04-16 12:50:00,1.4874,1.4876,1.48455,1.4854,3428499995.0
2009-04-16 12:55:00,1.48565,1.4858,1.48435,1.48435,2460999997.0
2009-04-16 13:00:00,1.48435,1.4853,1.48385,1.48485,2665400000.0
2009-04-16 13:05:00,1.48485,1.4853,1.48415,1.48485,2699599998.0
2009-04-16 13:10:00,1.48485,1.48605,1.48465,1.486,2013400001.0
2009-04-16 13:15:00,1.486,1.4862,1.4851,1.4856,2174800000.0
2009-04-16 13:20:00,1.4856,1.48735,1.4856,1.48725,2412199999.0
2009-04-16 13:25:00,1.4872,1.4876,1.48635,1.48715,2481800001.0
2009-04-16 13:30:00,1.4871,1.4875,1.48675,1.4874,1704800002.0
2009-04-16 13:35:00,1.4874,1.4898,1.48725,1.4884,3012999999.0
2009-04-16 13:40:00,1.48835,1.48845,1.48755,1.48805,2593200004.0
2009-04-16 13:45:00,1.48805,1.48885,1.48805,1.48825,1756599996.0
2009-04-16 13:50:00,1.48825,1.4898,1.48815,1.4885,3051999999.0
2009-04-16 13:55:00,1.48845,1.48925,1.48815,1.48915,2360000000.0
2009-04-16 14:00:00,1.48915,1.49015,1.4887,1.48935,2401700002.0
2009-04-16 14:05:00,1.48935,1.4907,1.48935,1.48955,2252100000.0
2009-04-16 14:10:00,1.48955,1.4901,1.489,1.4897,2250199994.0
2009-04-16 14:15:00,1.4898,1.49005,1.48925,1.4899,2323399997.0
2009-04-16 14:20:00,1.49005,1.49045,1.48995,1.4902,1483000000.0
2009-04-16 14:25:00,1.4903,1.4922,1.49025,1.4913,2472100001.0
2009-04-16 14:30:00,1.4913,1.4922,1.49035,1.49105,2199199999.0
2009-04-16 14:35:00,1.49105,1.4913,1.4894,1.4902,3000199997.0
2009-04-16 14:40:00,1.4902,1.4921,1.48975,1.4909,3557999999.0
2009-04-16 14:45:00,1.4909,1.49125,1.4906,1.4907,2177200000.0
2009-04-16 14:50:00,1.49075,1.49285,1.4907,1.4923,1732999998.0
2009-04-16 14:55:00,1.4924,1.49355,1.4923,1.49355,1849800001.0
2009-04-16 15:00:00,1.49355,1.49455,1.49345,1.49365,3126799991.0
2009-04-16 15:05:00,1.4936,1.49395,1.4932,1.49375,3224400001.0
2009-04-16 15:10:00,1.49375,1.49385,1.4924,1.49245,2348899998.0
2009-04-16 15:15:00,1.4924,1.4925,1.4908,1.4909,2643300003.0
2009-04-16 15:20:00,1.4909,1.4914,1.49055,1.491,2236799997.0
2009-04-16 15:25:00,1.49095,1.49195,1.4909,1.4913,1608000001.0
2009-04-16 15:30:00,1.4913,1.49175,1.48965,1.4899,1860399998.0
2009-04-16 15:35:00,1.48995,1.49095,1.4891,1.49075,2218100001.0
2009-04-16 15:40:00,1.49075,1.4908,1.48845,1.48865,2566800000.0
2009-04-16 15:45:00,1.48865,1.49,1.48845,1.4893,2787100002.0
2009-04-16 15:50:00,1.48915,1.4904,1.48875,1.4904,2689100005.0
2009-04-16 15:55:00,1.4905,1.4913,1.4903,1.4907,2985800002.0
2009-04-16 16:00:00,1.49065,1.49285,1.48975,1.49125,2987300001.0
2009-04-16 16:05:00,1.4911,1.49195,1.4895,1.49115,2906499997.0
2009-04-16 16:10:00,1.49105,1.49185,1.49015,1.49095,2729000000.0
2009-04-16 16:15:00,1.49095,1.4916,1.4901,1.4904,2063999999.0
2009-04-16 16:20:00,1.4903,1.49185,1.4903,1.49085,2440199998.0
2009-04-16 16:25:00,1.49085,1.4916,1.4905,1.4909,2718499999.0
2009-04-16 16:30:00,1.4909,1.4918,1.4906,1.49105,1787599998.0
2009-04-16 16:35:00,1.49105,1.4918,1.49055,1.4906,1835600001.0
2009-04-16 16:40:00,1.4906,1.49095,1.48975,1.48975,2428999994.0
2009-04-16 16:45:00,1.48965,1.4899,1.48885,1.48975,1542000001.0
2009-04-16 16:50:00,1.48975,1.49,1.48895,1.48955,1785100000.0
2009-04-16 16:55:00,1.48955,1.49125,1.48845,1.4911,2045599999.0
2009-04-16 17:00:00,1.4911,1.49175,1.49075,1.49155,1960899997.0
2009-04-16 17:05:00,1.49155,1.4916,1.49045,1.49115,2377600003.0
2009-04-16 17:10:00,1.4911,1.49145,1.48935,1.49045,2954500002.0
2009-04-16 17:15:00,1.49045,1.49065,1.4894,1.49,2065599999.0
2009-04-16 17:20:00,1.49005,1.49055,1.4894,1.4899,2319400006.0
2009-04-16 17:25:00,1.48995,1.4907,1.489,1.48975,2972999999.0
2009-04-16 17:30:00,1.48975,1.49005,1.48905,1.4898,2165499998.0
2009-04-16 17:35:00,1.4897,1.4902,1.48905,1.4898,2871900002.0
2009-04-16 17:40:00,1.4898,1.49075,1.48975,1.4904,1930100000.0
2009-04-16 17:45:00,1.4904,1.4908,1.49005,1.49045,1983900000.0
2009-04-16 17:50:00,1.49045,1.491,1.4901,1.4906,1661199999.0
2009-04-16 17:55:00,1.49065,1.491,1.49055,1.49055,973600000.0
2009-04-16 18:00:00,1.49045,1.49125,1.49025,1.49035,1168899999.0
2009-04-16 18:05:00,1.49035,1.49075,1.49015,1.49045,1285399999.0
2009-04-16 18:10:00,1.4906,1.4919,1.49045,1.49155,2685799999.0
2009-04-16 18:15:00,1.4916,1.49285,1.49155,1.4919,2215899998.0
2009-04-16 18:20:00,1.49195,1.4923,1.4901,1.491,2471999987.0
2009-04-16 18:25:00,1.4909,1.491,1.4898,1.48995,2103799997.0
2009-04-16 18:30:00,1.4899,1.4902,1.48985,1.4901,994999999.0
2009-04-16 18:35:00,1.4901,1.4912,1.4901,1.4905,1867600003.0
2009-04-16 18:40:00,1.4905,1.4911,1.48985,1.4908,1078200000.0
2009-04-16 18:45:00,1.4908,1.4917,1.4908,1.4916,632200000.0
2009-04-16 18:50:00,1.49165,1.49265,1.49165,1.49265,842000000.0
2009-04-16 18:55:00,1.49265,1.49265,1.4918,1.49185,840000000.0
2009-04-16 19:00:00,1.4919,1.49235,1.49185,1.492,911100000.0
2009-04-16 19:05:00,1.492,1.492,1.49145,1.4915,761199999.0
2009-04-16 19:10:00,1.49155,1.49155,1.49085,1.4912,1241800004.0
2009-04-16 19:15:00,1.4912,1.492,1.4911,1.4916,1532799999.0
2009-04-16 19:20:00,1.4916,1.4917,1.49015,1.4902,1080199999.0
2009-04-16 19:25:00,1.4902,1.4906,1.48985,1.48995,2014599998.0
2009-04-16 19:30:00,1.49,1.4901,1.48905,1.4891,1493200001.0
2009-04-16 19:35:00,1.4891,1.4897,1.4888,1.4894,2117399999.0
2009-04-16 19:40:00,1.4894,1.4895,1.4883,1.4887,1974999996.0
2009-04-16 19:45:00,1.4887,1.4888,1.487,1.4872,2160999998.0
2009-04-16 19:50:00,1.4872,1.48845,1.4871,1.488,2597500001.0
2009-04-16 19:55:00,1.488,1.4895,1.4878,1.4895,2312499998.0
2009-04-16 20:00:00,1.4895,1.4906,1.4895,1.4906,1663200000.0
2009-04-16 20:05:00,1.4906,1.4907,1.49015,1.4902,1210400000.0
2009-04-16 20:10:00,1.49015,1.4908,1.49015,1.49045,1251200000.0
2009-04-16 20:15:00,1.49045,1.49065,1.49015,1.4905,1242999999.0
2009-04-16 20:20:00,1.4906,1.4917,1.4906,1.4911,1967200000.0
2009-04-16 20:25:00,1.4911,1.4918,1.49085,1.4917,1591800000.0
2009-04-16 20:30:00,1.4917,1.4924,1.49165,1.492,1314599999.0
2009-04-16 20:35:00,1.492,1.4925,1.49195,1.4921,1152399999.0
2009-04-16 20:40:00,1.4921,1.49245,1.49205,1.4923,886400000.0
2009-04-16 20:45:00,1.4924,1.4924,1.49205,1.4921,953400000.0
2009-04-16 20:50:00,1.4921,1.4928,1.4918,1.4925,1463899999.0
2009-04-16 20:55:00,1.4927,1.4928,1.49225,1.49225,1449200000.0
2009-04-16 21:00:00,1.49225,1.4923,1.49115,1.49165,1695000001.0
2009-04-16 21:05:00,1.49165,1.493,1.4916,1.4927,1342600000.0
2009-04-16 21:10:00,1.4927,1.4937,1.49225,1.4923,1146400000.0
2009-04-16 21:15:00,1.49235,1.49325,1.49225,1.49325,612400000.0
2009-04-16 21:20:00,1.49325,1.49385,1.4931,1.4934,634800000.0
2009-04-16 21:25:00,1.4934,1.4938,1.49285,1.493,1451599998.0
2009-04-16 21:30:00,1.49295,1.4933,1.49265,1.4931,902000000.0
2009-04-16 21:35:00,1.4931,1.49315,1.4926,1.4928,915799996.0
2009-04-16 21:40:00,1.4929,1.4935,1.49285,1.493,1216600000.0
2009-04-16 21:45:00,1.49295,1.49345,1.4925,1.4927,1697400001.0
2009-04-16 21:50:00,1.49265,1.4929,1.49255,1.49275,983600000.0
2009-04-16 21:55:00,1.49275,1.4931,1.4921,1.4923,969999995.0
2009-04-16 22:00:00,1.4924,1.4927,1.4921,1.4925,974400000.0
2009-04-16 22:05:00,1.4925,1.49275,1.49235,1.49275,538399999.0
2009-04-16 22:10:00,1.4927,1.49345,1.4925,1.4931,651999999.0
2009-04-16 22:15:00,1.49305,1.49345,1.493,1.49305,819000005.0
2009-04-16 22:20:00,1.4931,1.4933,1.49285,1.49315,415800000.0
2009-04-16 22:25:00,1.49315,1.4935,1.4931,1.4931,326799999.0
2009-04-16 22:30:00,1.49315,1.49325,1.4929,1.49305,270400000.0
2009-04-16 22:35:00,1.49305,1.49325,1.49275,1.4928,583400000.0
2009-04-16 22:40:00,1.4928,1.4929,1.4926,1.4927,357600000.0
2009-04-16 22:45:00,1.49265,1.49275,1.49225,1.49275,164400000.0
2009-04-16 22:50:00,1.49275,1.4928,1.49235,1.4925,440000000.0
2009-04-16 22:55:00,1.4925,1.49255,1.49235,1.4924,328600000.0
2009-04-16 23:00:00,1.49105,1.493,1.491,1.493,303200000.0
2009-04-16 23:05:00,1.49315,1.4933,1.49315,1.49325,91200000.0
2009-04-16 23:10:00,1.49325,1.4935,1.4926,1.493,122000000.0
2009-04-16 23:15:00,1.4931,1.4931,1.49235,1.4929,101200000.0
2009-04-16 23:20:00,1.49285,1.49305,1.492,1.49235,280000000.0
2009-04-16 23:25:00,1.49225,1.49235,1.49174,1.492,265600000.0
2009-04-16 23:30:00,1.492,1.4924,1.49155,1.49235,281600000.0
2009-04-16 23:35:00,1.49245,1.49405,1.4919,1.492,501000001.0
2009-04-16 23:40:00,1.49205,1.49215,1.49175,1.49185,389799998.0
2009-04-16 23:45:00,1.4919,1.49285,1.49175,1.49225,444400000.0
2009-04-16 23:50:00,1.4922,1.49224,1.49183,1.49205,154800000.0
2009-04-16 23:55:00,1.4921,1.49215,1.49148,1.4917,651999998.0
2009-04-17 00:00:00,1.4917,1.49205,1.49145,1.49155,284400000.0
2009-04-17 00:05:00,1.4916,1.49175,1.4916,1.49165,298399999.0
2009-04-17 00:10:00,1.49165,1.492,1.4914,1.4918,119000000.0
2009-04-17 00:15:00,1.4917,1.492,1.49145,1.4915,290200000.0
2009-04-17 00:20:00,1.49155,1.4919,1.49135,1.4915,651600001.0
2009-04-17 00:25:00,1.4915,1.4918,1.49129,1.49129,595800000.0
2009-04-17 00:30:00,1.49146,1.49163,1.49112,1.49147,773400000.0
2009-04-17 00:35:00,1.49145,1.492,1.4912,1.4917,166200000.0
2009-04-17 00:40:00,1.4917,1.4922,1.49123,1.4917,79200000.0
2009-04-17 00:45:00,1.49165,1.49235,1.4914,1.4916,192200000.0
2009-04-17 00:50:00,1.4916,1.4919,1.49119,1.4913,306200002.0
2009-04-17 00:55:00,1.49116,1.4917,1.49116,1.4917,434000000.0
2009-04-17 01:00:00,1.4917,1.49265,1.4917,1.49212,754600002.0
2009-04-17 01:05:00,1.49221,1.4928,1.49205,1.4926,593800004.0
2009-04-17 01:10:00,1.4926,1.4928,1.4921,1.4921,146400000.0
2009-04-17 01:15:00,1.49215,1.49255,1.49172,1.4919,376400001.0
2009-04-17 01:20:00,1.492,1.49222,1.49184,1.4922,728200000.0
2009-04-17 01:25:00,1.4923,1.4934,1.49215,1.49305,274400000.0
2009-04-17 01:30:00,1.49285,1.49285,1.49224,1.49265,361199995.0
2009-04-17 01:35:00,1.4926,1.49265,1.4923,1.4926,186000000.0
2009-04-17 01:40:00,1.49247,1.49375,1.49233,1.49355,662500007.0
2009-04-17 01:45:00,1.4936,1.49395,1.4935,1.4938,940800001.0
2009-04-17 01:50:00,1.4938,1.494,1.49315,1.49315,959200000.0
2009-04-17 01:55:00,1.4932,1.4935,1.49255,1.49255,496000000.0
2009-04-17 02:00:00,1.49255,1.4926,1.49105,1.4926,792700000.0
2009-04-17 02:05:00,1.4926,1.493,1.4925,1.49255,305600000.0
2009-04-17 02:10:00,1.49255,1.49265,1.4922,1.49255,1230999994.0
2009-04-17 02:15:00,1.49255,1.49265,1.49234,1.49258,393200002.0
2009-04-17 02:20:00,1.49265,1.49275,1.4923,1.49265,695400002.0
2009-04-17 02:25:00,1.4927,1.4936,1.49215,1.4923,597900003.0
2009-04-17 02:30:00,1.4922,1.4925,1.4913,1.4917,1059999998.0
2009-04-17 02:35:00,1.4917,1.4917,1.49035,1.4909,566200000.0
2009-04-17 02:40:00,1.4908,1.491,1.4902,1.49025,507900000.0
2009-04-17 02:45:00,1.4902,1.49035,1.48945,1.49025,1047200000.0
2009-04-17 02:50:00,1.4902,1.491,1.48945,1.4906,664800000.0
2009-04-17 02:55:00,1.4905,1.4908,1.4894,1.4903,1352400000.0
2009-04-17 03:00:00,1.4903,1.4908,1.49015,1.4908,799200000.0
2009-04-17 03:05:00,1.49075,1.491,1.48815,1.4886,523200000.0
2009-04-17 03:10:00,1.4886,1.48935,1.4882,1.4891,718000000.0
2009-04-17 03:15:00,1.4891,1.4896,1.4885,1.4891,928800000.0
2009-04-17 03:20:00,1.4891,1.4891,1.48805,1.4884,859100001.0
2009-04-17 03:25:00,1.48835,1.4887,1.4881,1.4881,165400000.0
2009-04-17 03:30:00,1.4881,1.48945,1.4881,1.48915,399600000.0
2009-04-17 03:35:00,1.48915,1.49005,1.48905,1.49,661200000.0
2009-04-17 03:40:00,1.49,1.49005,1.48845,1.48945,539100000.0
2009-04-17 03:45:00,1.48945,1.49065,1.48945,1.49055,1506800004.0
2009-04-17 03:50:00,1.49045,1.4906,1.48955,1.49,1034600000.0
2009-04-17 03:55:00,1.4901,1.4902,1.4895,1.48985,732600000.0
2009-04-17 04:00:00,1.48985,1.4902,1.48955,1.48975,442400000.0
2009-04-17 04:05:00,1.4898,1.4899,1.4892,1.48945,286600000.0
2009-04-17 04:10:00,1.4895,1.4898,1.4894,1.4895,236500000.0
2009-04-17 04:15:00,1.4894,1.4894,1.48905,1.4893,391200001.0
2009-04-17 04:20:00,1.4893,1.48945,1.4875,1.4889,1392600000.0
2009-04-17 04:25:00,1.4889,1.48915,1.4882,1.48865,1285500003.0
2009-04-17 04:30:00,1.48865,1.48915,1.4879,1.4879,535000000.0
2009-04-17 04:35:00,1.4879,1.4879,1.4872,1.4876,1208800000.0
2009-04-17 04:40:00,1.4877,1.48845,1.4877,1.48805,291400000.0
2009-04-17 04:45:00,1.488,1.4883,1.48765,1.4879,205000000.0
2009-04-17 04:50:00,1.48745,1.48795,1.4874,1.4877,314000000.0
2009-04-17 04:55:00,1.4876,1.48805,1.48745,1.48745,1123600003.0
2009-04-17 05:00:00,1.48735,1.48795,1.48711,1.48765,527800000.0
2009-04-17 05:05:00,1.48765,1.48825,1.48755,1.4882,574000001.0
2009-04-17 05:10:00,1.488,1.4888,1.488,1.4884,228000000.0
2009-04-17 05:15:00,1.4885,1.4895,1.48825,1.4894,693600002.0
2009-04-17 05:20:00,1.48945,1.48945,1.4889,1.489,606400001.0
2009-04-17 05:25:00,1.489,1.4895,1.4872,1.4878,1083700000.0
2009-04-17 05:30:00,1.4878,1.4891,1.48765,1.4885,677300000.0
2009-04-17 05:35:00,1.4885,1.4891,1.48835,1.48845,592800000.0
2009-04-17 05:40:00,1.4885,1.4894,1.48845,1.489,795200002.0
2009-04-17 05:45:00,1.489,1.48905,1.48875,1.48905,562200000.0
2009-04-17 05:50:00,1.48905,1.48905,1.48825,1.48875,853000000.0
2009-04-17 05:55:00,1.4888,1.489,1.48845,1.4885,662000000.0
2009-04-17 06:00:00,1.48845,1.4886,1.48765,1.4879,965200000.0
2009-04-17 06:05:00,1.4879,1.48835,1.48735,1.4883,905200000.0
2009-04-17 06:10:00,1.4883,1.4883,1.4867,1.487,976800005.0
2009-04-17 06:15:00,1.48695,1.48705,1.48495,1.48525,1751900000.0
2009-04-17 06:20:00,1.48525,1.48615,1.48465,1.48535,1806600001.0
2009-04-17 06:25:00,1.4853,1.4856,1.48485,1.4855,1110200000.0
2009-04-17 06:30:00,1.4853,1.4863,1.48505,1.4861,550600000.0
2009-04-17 06:35:00,1.4859,1.4863,1.48505,1.48575,712600000.0
2009-04-17 06:40:00,1.486,1.486,1.48525,1.4859,510000000.0
2009-04-17 06:45:00,1.48595,1.48655,1.48595,1.4864,630600001.0
2009-04-17 06:50:00,1.4864,1.4864,1.4858,1.4859,280799999.0
2009-04-17 06:55:00,1.48585,1.48625,1.4858,1.48625,243000000.0
2009-04-17 07:00:00,1.48625,1.4881,1.48625,1.48755,1079700004.0
2009-04-17 07:05:00,1.48755,1.48825,1.48655,1.48735,731800001.0
2009-04-17 07:10:00,1.48735,1.48735,1.4863,1.48675,1063600000.0
2009-04-17 07:15:00,1.48675,1.487,1.4867,1.48685,316800000.0
2009-04-17 07:20:00,1.4869,1.487,1.4865,1.48675,1124200001.0
2009-04-17 07:25:00,1.48675,1.487,1.4862,1.4864,988800000.0
2009-04-17 07:30:00,1.4864,1.48685,1.48605,1.4864,1125400002.0
2009-04-17 07:35:00,1.4863,1.4866,1.48585,1.48655,923800000.0
2009-04-17 07:40:00,1.48655,1.4882,1.48655,1.48795,756000001.0
2009-04-17 07:45:00,1.48795,1.4883,1.48699,1.48729,580000000.0
2009-04-17 07:50:00,1.4875,1.4877,1.487,1.48715,578800000.0
2009-04-17 07:55:00,1.48715,1.4883,1.4847,1.48565,1317300004.0
2009-04-17 08:00:00,1.48565,1.4868,1.483,1.4833,1932799997.0
2009-04-17 08:05:00,1.48325,1.48335,1.47865,1.4799,2833099995.0
2009-04-17 08:10:00,1.4799,1.48145,1.47985,1.4814,1447000000.0
2009-04-17 08:15:00,1.4814,1.4816,1.48055,1.48125,729500000.0
2009-04-17 08:20:00,1.48125,1.4815,1.4799,1.48065,1176200000.0
2009-04-17 08:25:00,1.4807,1.48215,1.48045,1.4817,929300000.0
2009-04-17 08:30:00,1.4816,1.48265,1.481,1.4825,1090300000.0
2009-04-17 08:35:00,1.48245,1.483,1.4821,1.4827,1441600001.0
2009-04-17 08:40:00,1.48265,1.48285,1.48105,1.48125,1545200001.0
2009-04-17 08:45:00,1.48125,1.48145,1.47965,1.4811,1403800002.0
2009-04-17 08:50:00,1.4811,1.48205,1.48095,1.4812,1599199999.0
2009-04-17 08:55:00,1.48105,1.48165,1.48055,1.48115,1665799998.0
2009-04-17 09:00:00,1.48105,1.48305,1.48105,1.48245,1862500003.0
2009-04-17 09:05:00,1.48235,1.48335,1.48115,1.48275,1547066880.0
2009-04-17 09:10:00,1.4826,1.4836,1.4825,1.4832,1964800001.0
2009-04-17 09:15:00,1.4832,1.48415,1.48275,1.48355,1560199998.0
2009-04-17 09:20:00,1.4835,1.48495,1.48315,1.4846,1984399999.0
2009-04-17 09:25:00,1.4846,1.48505,1.48395,1.4842,2322099996.0
2009-04-17 09:30:00,1.4842,1.48465,1.48375,1.48375,1261800000.0
2009-04-17 09:35:00,1.48375,1.4838,1.4828,1.483,1079800002.0
2009-04-17 09:40:00,1.483,1.4839,1.48295,1.4833,1084400000.0
2009-04-17 09:45:00,1.4833,1.4843,1.4833,1.4841,1715699999.0
2009-04-17 09:50:00,1.4841,1.4842,1.48275,1.48285,987799999.0
2009-04-17 09:55:00,1.4828,1.4829,1.4821,1.4821,1331600000.0
2009-04-17 10:00:00,1.4821,1.4829,1.482,1.48285,1881599999.0
2009-04-17 10:05:00,1.48285,1.48305,1.4809,1.4825,2157799997.0
2009-04-17 10:10:00,1.4826,1.4827,1.4812,1.4815,1699799996.0
2009-04-17 10:15:00,1.4816,1.4817,1.48035,1.4805,2203200001.0
2009-04-17 10:20:00,1.4805,1.4816,1.48005,1.4802,2070599996.0
2009-04-17 10:25:00,1.48015,1.4816,1.48015,1.4809,2430399999.0
2009-04-17 10:30:00,1.481,1.48165,1.48045,1.4808,2338199996.0
2009-04-17 10:35:00,1.4808,1.481,1.48015,1.48035,2170200004.0
2009-04-17 10:40:00,1.4804,1.4816,1.4803,1.48145,1854300000.0
2009-04-17 10:45:00,1.48145,1.4825,1.4812,1.48155,2243400001.0
2009-04-17 10:50:00,1.48145,1.4816,1.48075,1.4812,1394199998.0
2009-04-17 10:55:00,1.48125,1.482,1.48045,1.482,1353000004.0
2009-04-17 11:00:00,1.482,1.4821,1.47985,1.4801,2914300001.0
2009-04-17 11:05:00,1.4799,1.48005,1.4789,1.47995,1779400001.0
2009-04-17 11:10:00,1.47995,1.48015,1.47905,1.47905,1276999997.0
2009-04-17 11:15:00,1.479,1.4795,1.47855,1.47865,2368799998.0
2009-04-17 11:20:00,1.4787,1.4788,1.4779,1.47805,1426263840.0
2009-04-17 11:25:00,1.4781,1.4785,1.47655,1.4768,2345529808.0
2009-04-17 11:30:00,1.4769,1.47735,1.4755,1.47605,2634199996.0
2009-04-17 11:35:00,1.47595,1.4773,1.47595,1.47675,1836299996.0
2009-04-17 11:40:00,1.47675,1.47735,1.47585,1.47585,1566999994.0
2009-04-17 11:45:00,1.47585,1.4768,1.47575,1.4766,761500000.0
2009-04-17 11:50:00,1.4766,1.4777,1.47645,1.47735,1245200001.0
2009-04-17 11:55:00,1.4774,1.4787,1.4772,1.47855,1737000000.0
2009-04-17 12:00:00,1.47855,1.4792,1.4779,1.4783,2420400002.0
2009-04-17 12:05:00,1.4783,1.47835,1.47745,1.4779,1146000003.0
2009-04-17 12:10:00,1.4779,1.479,1.4778,1.4788,1594800000.0
2009-04-17 12:15:00,1.4788,1.4801,1.47865,1.48,1475600000.0
2009-04-17 12:20:00,1.4799,1.48015,1.47935,1.47935,2128699999.0
2009-04-17 12:25:00,1.47935,1.48155,1.47895,1.4808,2397300000.0
2009-04-17 12:30:00,1.4807,1.48185,1.48015,1.4802,2857200000.0
2009-04-17 12:35:00,1.4802,1.48025,1.4788,1.47945,2496099995.0
2009-04-17 12:40:00,1.47945,1.48065,1.4786,1.4789,2350900004.0
2009-04-17 12:45:00,1.4789,1.4794,1.47875,1.4793,1804599999.0
2009-04-17 12:50:00,1.4793,1.47995,1.479,1.4795,1854999998.0
2009-04-17 12:55:00,1.4796,1.48005,1.4794,1.4797,1478099993.0
2009-04-17 13:00:00,1.4797,1.47995,1.47875,1.479,2875600002.0
2009-04-17 13:05:00,1.479,1.4797,1.47875,1.47935,2144899998.0
2009-04-17 13:10:00,1.4793,1.47935,1.4788,1.47905,1469400000.0
2009-04-17 13:15:00,1.479,1.4798,1.47835,1.4791,1725599999.0
2009-04-17 13:20:00,1.4791,1.4792,1.47735,1.47775,1911399999.0
2009-04-17 13:25:00,1.4779,1.47855,1.4767,1.47785,1593900000.0
2009-04-17 13:30:00,1.47785,1.4783,1.47745,1.47775,2024800003.0
2009-04-17 13:35:00,1.4777,1.4782,1.4766,1.4781,1728400000.0
2009-04-17 13:40:00,1.4781,1.4785,1.478,1.4784,1758599998.0
2009-04-17 13:45:00,1.47845,1.47855,1.47805,1.4782,1310400000.0
2009-04-17 13:50:00,1.4782,1.47845,1.47775,1.47845,1202300001.0
2009-04-17 13:55:00,1.47845,1.47935,1.47815,1.47875,1215299998.0
2009-04-17 14:00:00,1.47875,1.4792,1.47785,1.4792,2522899996.0
2009-04-17 14:05:00,1.4792,1.4792,1.47835,1.47865,2388399998.0
2009-04-17 14:10:00,1.4786,1.47935,1.4786,1.4792,1146699998.0
2009-04-17 14:15:00,1.4792,1.4811,1.4792,1.481,1298199999.0
2009-04-17 14:20:00,1.481,1.48285,1.4808,1.4821,2375200001.0
2009-04-17 14:25:00,1.4823,1.48315,1.48165,1.4829,2478400000.0
2009-04-17 14:30:00,1.4829,1.48295,1.48065,1.48065,3033799997.0
2009-04-17 14:35:00,1.48065,1.48195,1.48005,1.4817,2972500002.0
2009-04-17 14:40:00,1.4817,1.484,1.48115,1.484,2655700003.0
2009-04-17 14:45:00,1.48395,1.48455,1.48335,1.48355,2126800000.0
2009-04-17 14:50:00,1.48355,1.48365,1.4823,1.4824,2608800000.0
2009-04-17 14:55:00,1.4824,1.48305,1.48205,1.48255,2665599998.0
2009-04-17 15:00:00,1.48255,1.4837,1.4816,1.48165,2944500003.0
2009-04-17 15:05:00,1.4817,1.48215,1.4802,1.4803,2229800003.0
2009-04-17 15:10:00,1.4803,1.4816,1.47995,1.481,2796800001.0
2009-04-17 15:15:00,1.481,1.4828,1.48075,1.4818,1658200000.0
2009-04-17 15:20:00,1.48185,1.4832,1.4815,1.4816,1911199994.0
2009-04-17 15:25:00,1.4816,1.48205,1.4813,1.4818,3022799999.0
2009-04-17 15:30:00,1.4818,1.4823,1.48145,1.48215,2401399999.0
2009-04-17 15:35:00,1.48215,1.48225,1.48075,1.4818,2512100003.0
2009-04-17 15:40:00,1.4817,1.4824,1.4813,1.4823,2339500003.0
2009-04-17 15:45:00,1.48235,1.4827,1.48165,1.48215,2092100003.0
2009-04-17 15:50:00,1.48235,1.48345,1.4815,1.4833,2849000001.0
2009-04-17 15:55:00,1.4836,1.4849,1.4833,1.48405,3229799998.0
2009-04-17 16:00:00,1.4841,1.4846,1.48395,1.4843,2425100000.0
2009-04-17 16:05:00,1.4843,1.4852,1.4836,1.4837,3405000006.0
2009-04-17 16:10:00,1.4837,1.48375,1.4822,1.4822,2671899997.0
2009-04-17 16:15:00,1.4822,1.48255,1.48125,1.4824,3028200001.0
2009-04-17 16:20:00,1.48245,1.4827,1.48105,1.48105,2518599998.0
2009-04-17 16:25:00,1.48105,1.4821,1.48095,1.48175,2072000000.0
2009-04-17 16:30:00,1.48185,1.48195,1.4805,1.4812,1644999999.0
2009-04-17 16:35:00,1.48125,1.4814,1.4806,1.48125,2329599996.0
2009-04-17 16:40:00,1.48125,1.4817,1.4805,1.4805,1956500000.0
2009-04-17 16:45:00,1.4806,1.4809,1.48025,1.48065,1897599999.0
2009-04-17 16:50:00,1.48065,1.4812,1.4806,1.48105,1615599999.0
2009-04-17 16:55:00,1.48115,1.4814,1.4797,1.48045,2458800002.0
2009-04-17 17:00:00,1.4805,1.48065,1.47985,1.48055,2559900004.0
2009-04-17 17:05:00,1.48055,1.48165,1.48055,1.48165,2730400000.0
2009-04-17 17:10:00,1.48165,1.4818,1.48005,1.48005,2146299997.0
2009-04-17 17:15:00,1.48,1.4808,1.4797,1.47995,2634299999.0
2009-04-17 17:20:00,1.48005,1.4801,1.47815,1.4792,2624600000.0
2009-04-17 17:25:00,1.4792,1.48035,1.4792,1.48015,2172799998.0
2009-04-17 17:30:00,1.48025,1.48065,1.47975,1.4805,2702800002.0
2009-04-17 17:35:00,1.4805,1.48075,1.4798,1.47995,2532199997.0
2009-04-17 17:40:00,1.47995,1.47995,1.47835,1.47895,2590099998.0
2009-04-17 17:45:00,1.479,1.479,1.4776,1.4778,2631700001.0
2009-04-17 17:50:00,1.4778,1.47845,1.4776,1.478,2391899999.0
2009-04-17 17:55:00,1.478,1.4783,1.47755,1.47755,1116200000.0
2009-04-17 18:00:00,1.4775,1.478,1.47745,1.47785,1771800000.0
2009-04-17 18:05:00,1.4779,1.47835,1.47765,1.4779,2012799989.0
2009-04-17 18:10:00,1.4779,1.47825,1.4778,1.47795,1578599998.0
2009-04-17 18:15:00,1.47795,1.478,1.47755,1.4776,1049800000.0
2009-04-17 18:20:00,1.4776,1.47775,1.4776,1.47765,649800000.0
2009-04-17 18:25:00,1.47765,1.478,1.47755,1.4778,729600001.0
2009-04-17 18:30:00,1.4778,1.47785,1.477,1.4772,1534300000.0
2009-04-17 18:35:00,1.4772,1.4772,1.47615,1.47675,1714799998.0
2009-04-17 18:40:00,1.4768,1.4772,1.4767,1.477,1161800001.0
2009-04-17 18:45:00,1.477,1.477,1.4762,1.47645,1418000000.0
2009-04-17 18:50:00,1.4766,1.4769,1.4764,1.47675,1203200000.0
2009-04-17 18:55:00,1.47675,1.478,1.4763,1.4778,1402599999.0
2009-04-17 19:00:00,1.47765,1.4778,1.4772,1.4772,1334400001.0
2009-04-17 19:05:00,1.47725,1.4777,1.4772,1.4776,901600000.0
2009-04-17 19:10:00,1.47765,1.4779,1.4774,1.4779,1136799993.0
2009-04-17 19:15:00,1.4779,1.4781,1.4775,1.47765,1556400000.0
2009-04-17 19:20:00,1.47765,1.47795,1.4775,1.47785,1374200000.0
2009-04-17 19:25:00,1.4779,1.4785,1.4778,1.4784,1218600001.0
2009-04-17 19:30:00,1.4784,1.47865,1.47785,1.4782,1220200000.0
2009-04-17 19:35:00,1.4782,1.4786,1.4782,1.4786,1081800000.0
2009-04-17 19:40:00,1.4786,1.4796,1.4786,1.4793,2177999999.0
2009-04-17 19:45:00,1.4793,1.4794,1.4791,1.47925,459400000.0
2009-04-17 19:50:00,1.4793,1.48,1.4793,1.48,1402299995.0
2009-04-17 19:55:00,1.48,1.48045,1.4798,1.4802,1120199989.0
2009-04-17 20:00:00,1.4802,1.4802,1.47925,1.4793,1188199999.0
2009-04-17 20:05:00,1.4792,1.4794,1.479,1.4791,1243799990.0
2009-04-17 20:10:00,1.4791,1.4792,1.4788,1.479,946800000.0
2009-04-17 20:15:00,1.479,1.47935,1.4788,1.479,1803999999.0
2009-04-17 20:20:00,1.479,1.47945,1.47895,1.4792,1720200000.0
2009-04-17 20:25:00,1.4792,1.47935,1.47885,1.47915,1003099998.0
2009-04-17 20:30:00,1.4791,1.4797,1.47905,1.4794,1017200000.0
2009-04-17 20:35:00,1.47935,1.48,1.47935,1.4794,775000000.0
2009-04-17 20:40:00,1.47935,1.4794,1.4792,1.47925,526400000.0
2009-04-17 20:45:00,1.47925,1.48035,1.4791,1.4798,1093800000.0
2009-04-17 20:50:00,1.4798,1.48005,1.47925,1.4796,1545799996.0
2009-04-17 20:55:00,1.4796,1.4798,1.4786,1.4792,1976899998.0
2009-04-17 21:00:00,1.4792,1.4792,1.47825,1.4786,1230999999.0
2009-04-17 21:05:00,1.4786,1.47915,1.4785,1.479,871199998.0
2009-04-17 21:10:00,1.47905,1.4792,1.479,1.47905,689199984.0
2009-04-17 21:15:00,1.47905,1.4798,1.47905,1.4796,1130000000.0
2009-04-17 21:20:00,1.4796,1.4802,1.47915,1.4794,1110200000.0
2009-04-17 21:25:00,1.4794,1.4798,1.4794,1.47945,332599999.0
2009-04-17 21:30:00,1.4795,1.4795,1.479,1.479,194400000.0
2009-04-17 21:35:00,1.479,1.47925,1.47885,1.479,321800000.0
2009-04-17 21:40:00,1.479,1.47905,1.47865,1.47905,468400000.0
2009-04-17 21:45:00,1.4791,1.4791,1.47815,1.4786,839400000.0
2009-04-17 21:50:00,1.47865,1.47875,1.47755,1.4787,654499999.0
2009-04-17 21:55:00,1.4785,1.4788,1.4782,1.47835,296800000.0
2009-04-17 22:00:00,1.4783,1.479,1.47795,1.47805,480800000.0
2009-04-17 22:05:00,1.47805,1.47875,1.47805,1.4783,394600000.0
2009-04-17 22:10:00,1.4783,1.4783,1.4779,1.4781,335400000.0
2009-04-17 22:15:00,1.4781,1.47825,1.4776,1.478,449600000.0
2009-04-17 22:20:00,1.478,1.4784,1.47762,1.4784,391600000.0
2009-04-17 22:25:00,1.4784,1.4785,1.4781,1.4785,255200000.0
2009-04-17 22:30:00,1.4786,1.47975,1.4786,1.4797,507400000.0
2009-04-17 22:35:00,1.47965,1.4804,1.47925,1.47955,486600000.0
2009-04-17 22:40:00,1.47955,1.47965,1.47925,1.4794,164200000.0
2009-04-17 22:45:00,1.4794,1.4799,1.4794,1.4799,138000000.0
2009-04-17 22:50:00,1.47995,1.48045,1.4797,1.47975,146200000.0
2009-04-17 22:55:00,1.47975,1.4798,1.47945,1.47945,101000000.0
2009-04-20 00:00:00,1.47806,1.47876,1.47781,1.47861,1656000000.0
2009-04-20 00:05:00,1.47851,1.47896,1.47806,1.47821,993600000.0
2009-04-20 00:10:00,1.47846,1.47886,1.47806,1.47861,993600000.0
2009-04-20 00:15:00,1.47871,1.47913,1.47861,1.47891,662400000.0
2009-04-20 00:20:00,1.47886,1.47886,1.47861,1.47861,331200000.0
2009-04-20 00:30:00,1.47836,1.47841,1.47836,1.47841,662400000.0
2009-04-20 00:35:00,1.47871,1.47871,1.47871,1.47871,331200000.0
2009-04-20 00:40:00,1.47896,1.47921,1.47886,1.47921,1324800000.0
2009-04-20 00:45:00,1.47991,1.48016,1.47976,1.48011,331200000.0
2009-04-20 00:50:00,1.48016,1.48021,1.47941,1.48021,993600000.0
2009-04-20 00:55:00,1.48061,1.48135,1.47947,1.48051,1656000000.0
2009-04-20 01:00:00,1.48036,1.48111,1.48031,1.48041,993600000.0
2009-04-20 01:05:00,1.4804,1.4804,1.47901,1.47956,1324800000.0
2009-04-20 01:10:00,1.47961,1.48016,1.47956,1.47971,1656000000.0
2009-04-20 01:15:00,1.47976,1.47981,1.47951,1.47951,1656000000.0
2009-04-20 01:20:00,1.47956,1.47956,1.47911,1.47911,993600000.0
2009-04-20 01:25:00,1.47906,1.47971,1.47861,1.47861,1656000000.0
2009-04-20 01:30:00,1.47856,1.47881,1.47841,1.47881,662400000.0
2009-04-20 01:35:00,1.47883,1.47883,1.47856,1.47861,993600000.0
2009-04-20 01:40:00,1.47866,1.47921,1.47861,1.479,993600000.0
2009-04-20 01:45:00,1.47897,1.47921,1.47869,1.47876,1656000000.0
2009-04-20 01:50:00,1.47871,1.47871,1.47756,1.47756,1656000000.0
2009-04-20 01:55:00,1.47739,1.47746,1.47696,1.47696,1656000000.0
2009-04-20 02:00:00,1.47685,1.47725,1.4766,1.47695,407200000.0
2009-04-20 02:05:00,1.47695,1.47735,1.47695,1.47705,293600000.0
2009-04-20 02:10:00,1.47705,1.4775,1.477,1.4773,427400000.0
2009-04-20 02:15:00,1.47725,1.47725,1.4763,1.47645,654400000.0
2009-04-20 02:20:00,1.4765,1.4778,1.4765,1.4772,504800000.0
2009-04-20 02:25:00,1.4772,1.4773,1.47595,1.47625,400000001.0
2009-04-20 02:30:00,1.47625,1.47725,1.47615,1.4765,565800002.0
2009-04-20 02:35:00,1.4765,1.4765,1.47435,1.47485,876200000.0
2009-04-20 02:40:00,1.47485,1.47525,1.4739,1.47455,859400000.0
2009-04-20 02:45:00,1.47455,1.475,1.4733,1.4733,805400001.0
2009-04-20 02:50:00,1.4733,1.47405,1.47295,1.47375,1161999999.0
2009-04-20 02:55:00,1.4735,1.4738,1.4732,1.4732,656800000.0
2009-04-20 03:00:00,1.4732,1.4741,1.4732,1.47375,389600000.0
2009-04-20 03:05:00,1.47335,1.47345,1.47305,1.4731,668600000.0
2009-04-20 03:10:00,1.4731,1.47365,1.473,1.4735,746700000.0
2009-04-20 03:15:00,1.47345,1.4737,1.4723,1.4724,686600000.0
2009-04-20 03:20:00,1.4724,1.4729,1.4722,1.4723,712000000.0
2009-04-20 03:25:00,1.4723,1.4729,1.4722,1.4724,585000000.0
2009-04-20 03:30:00,1.4724,1.4724,1.47115,1.4722,1002999998.0
2009-04-20 03:35:00,1.47225,1.47225,1.4714,1.47195,575000000.0
2009-04-20 03:40:00,1.47195,1.4721,1.47045,1.47055,1092000003.0
2009-04-20 03:45:00,1.47055,1.47215,1.47055,1.47175,562999999.0
2009-04-20 03:50:00,1.47165,1.47215,1.47165,1.47215,210200000.0
2009-04-20 03:55:00,1.47215,1.4729,1.47185,1.4727,206800000.0
2009-04-20 04:00:00,1.4728,1.47345,1.47265,1.4732,417600000.0
2009-04-20 04:05:00,1.4732,1.47375,1.4728,1.47328,578399996.0
2009-04-20 04:10:00,1.47335,1.47335,1.47085,1.47105,668400000.0
2009-04-20 04:15:00,1.47125,1.47195,1.47115,1.4718,341600000.0
2009-04-20 04:20:00,1.4717,1.47185,1.47145,1.47155,147400000.0
2009-04-20 04:25:00,1.47155,1.47215,1.47115,1.472,527800000.0
2009-04-20 04:30:00,1.47135,1.47255,1.47135,1.47225,376600000.0
2009-04-20 04:35:00,1.47225,1.47285,1.47215,1.47285,582800000.0
2009-04-20 04:40:00,1.4731,1.47315,1.4721,1.47235,309400000.0
2009-04-20 04:45:00,1.47235,1.47245,1.47215,1.47225,221400000.0
2009-04-20 04:50:00,1.47225,1.47275,1.4719,1.47275,401600000.0
2009-04-20 04:55:00,1.47275,1.4733,1.4718,1.4733,914799997.0
2009-04-20 05:00:00,1.4733,1.47365,1.47235,1.47355,276500000.0
2009-04-20 05:05:00,1.4735,1.47395,1.47345,1.4737,400799999.0
2009-04-20 05:10:00,1.4737,1.4738,1.4733,1.4735,480000000.0
2009-04-20 05:15:00,1.4736,1.4736,1.4732,1.47345,237800001.0
2009-04-20 05:20:00,1.47345,1.47415,1.47345,1.47385,248000000.0
2009-04-20 05:25:00,1.47385,1.47405,1.4734,1.4736,448200000.0
2009-04-20 05:30:00,1.47365,1.4743,1.47365,1.4741,355000001.0
2009-04-20 05:35:00,1.4741,1.47465,1.474,1.47465,363700000.0
2009-04-20 05:40:00,1.4747,1.4749,1.47395,1.47405,464600000.0
2009-04-20 05:45:00,1.474,1.4742,1.4727,1.4727,750400000.0
2009-04-20 05:50:00,1.4727,1.47345,1.4727,1.47315,534400000.0
2009-04-20 05:55:00,1.4731,1.4733,1.4731,1.4731,224000000.0
2009-04-20 06:00:00,1.4731,1.4743,1.4731,1.47425,659800000.0
2009-04-20 06:05:00,1.47425,1.47455,1.474,1.47445,336200000.0
2009-04-20 06:10:00,1.47445,1.47445,1.474,1.47405,199400000.0
2009-04-20 06:15:00,1.474,1.47455,1.474,1.47425,212800000.0
2009-04-20 06:20:00,1.47425,1.47455,1.4741,1.4744,406800000.0
2009-04-20 06:25:00,1.47445,1.475,1.47435,1.475,234700000.0
2009-04-20 06:30:00,1.47495,1.475,1.47453,1.47467,433399998.0
2009-04-20 06:35:00,1.47475,1.47475,1.4742,1.47465,134000000.0
2009-04-20 06:40:00,1.47465,1.47485,1.4744,1.4747,138200000.0
2009-04-20 06:45:00,1.47457,1.47466,1.4737,1.47455,581400000.0
2009-04-20 06:50:00,1.47455,1.47475,1.47445,1.4746,307000000.0
2009-04-20 06:55:00,1.4746,1.47505,1.4746,1.4749,702700000.0
2009-04-20 07:00:00,1.47495,1.47565,1.4742,1.4746,634700000.0
2009-04-20 07:05:00,1.4746,1.4747,1.4738,1.4738,789400000.0
2009-04-20 07:10:00,1.4738,1.47415,1.47365,1.4737,280000000.0
2009-04-20 07:15:00,1.47365,1.47395,1.4735,1.4735,248000000.0
2009-04-20 07:20:00,1.4734,1.47345,1.4724,1.47285,533600000.0
2009-04-20 07:25:00,1.47285,1.47355,1.47285,1.47345,394600000.0
2009-04-20 07:30:00,1.47345,1.47395,1.473,1.4732,335400000.0
2009-04-20 07:35:00,1.47325,1.47375,1.4731,1.4732,371000000.0
2009-04-20 07:40:00,1.4732,1.47355,1.47285,1.4735,364400000.0
2009-04-20 07:45:00,1.4735,1.4735,1.47275,1.47305,705000000.0
2009-04-20 07:50:00,1.47315,1.47315,1.47275,1.4729,513800000.0
2009-04-20 07:55:00,1.47295,1.47315,1.47285,1.47315,507000000.0
2009-04-20 08:00:00,1.47315,1.47315,1.47125,1.4713,662600000.0
2009-04-20 08:05:00,1.4714,1.4715,1.46965,1.4708,1255300001.0
2009-04-20 08:10:00,1.4708,1.4708,1.46965,1.4706,1223199999.0
2009-04-20 08:15:00,1.47055,1.4717,1.4699,1.46995,1156199999.0
2009-04-20 08:20:00,1.46995,1.47065,1.4699,1.47055,868799999.0
2009-04-20 08:25:00,1.4707,1.4707,1.46995,1.46995,692399996.0
2009-04-20 08:30:00,1.46995,1.47025,1.46825,1.46825,1769999998.0
2009-04-20 08:35:00,1.46825,1.46835,1.4676,1.4683,1412800001.0
2009-04-20 08:40:00,1.4683,1.46915,1.4681,1.46915,1134799999.0
2009-04-20 08:45:00,1.4692,1.47045,1.46845,1.4703,1367999997.0
2009-04-20 08:50:00,1.4703,1.47065,1.46905,1.46905,1542399999.0
2009-04-20 08:55:00,1.46905,1.46905,1.46795,1.4686,1092400000.0
2009-04-20 09:00:00,1.4686,1.4687,1.46645,1.46645,2234199999.0
2009-04-20 09:05:00,1.4662,1.4664,1.46545,1.466,2192699998.0
2009-04-20 09:10:00,1.466,1.46605,1.46435,1.46515,2504000000.0
2009-04-20 09:15:00,1.46525,1.46635,1.46525,1.466,1772700000.0
2009-04-20 09:20:00,1.466,1.4672,1.466,1.46655,2245799996.0
2009-04-20 09:25:00,1.46655,1.46715,1.4652,1.46525,2476600002.0
2009-04-20 09:30:00,1.46525,1.4662,1.4644,1.466,2093500000.0
2009-04-20 09:35:00,1.466,1.46625,1.4646,1.46495,2774400002.0
2009-04-20 09:40:00,1.46495,1.46635,1.4649,1.46575,1610900001.0
2009-04-20 09:45:00,1.46575,1.46575,1.46495,1.46535,1702800004.0
2009-04-20 09:50:00,1.46535,1.46535,1.46295,1.46355,1937000002.0
2009-04-20 09:55:00,1.46345,1.46375,1.46145,1.4622,2648299999.0
2009-04-20 10:00:00,1.4622,1.46315,1.46185,1.463,2178900000.0
2009-04-20 10:05:00,1.463,1.4635,1.46265,1.46325,1915999999.0
2009-04-20 10:10:00,1.4633,1.4635,1.4623,1.46245,1384999999.0
2009-04-20 10:15:00,1.46245,1.4626,1.46155,1.46215,2373299997.0
2009-04-20 10:20:00,1.4621,1.4622,1.45995,1.46025,2583499998.0
2009-04-20 10:25:00,1.4603,1.46155,1.45995,1.4608,2698300000.0
2009-04-20 10:30:00,1.4608,1.46145,1.46025,1.46085,2768200002.0
2009-04-20 10:35:00,1.46105,1.4617,1.46045,1.4614,1613300000.0
2009-04-20 10:40:00,1.4614,1.4616,1.46055,1.4607,2523900001.0
2009-04-20 10:45:00,1.4607,1.4607,1.4589,1.46005,3260799998.0
2009-04-20 10:50:00,1.46015,1.46035,1.4567,1.4567,2262500000.0
2009-04-20 10:55:00,1.45695,1.4577,1.45575,1.45645,2596200004.0
2009-04-20 11:00:00,1.45645,1.4578,1.45645,1.4574,2885299993.0
2009-04-20 11:05:00,1.4574,1.4579,1.45685,1.4574,2302500002.0
2009-04-20 11:10:00,1.45725,1.45895,1.45685,1.4583,3032799999.0
2009-04-20 11:15:00,1.45845,1.4587,1.45695,1.457,2008599999.0
2009-04-20 11:20:00,1.4571,1.4571,1.45565,1.4571,2057000001.0
2009-04-20 11:25:00,1.45705,1.45755,1.4562,1.4562,1771400002.0
2009-04-20 11:30:00,1.4562,1.45705,1.45575,1.45695,1830700001.0
2009-04-20 11:35:00,1.45695,1.45725,1.45645,1.4569,1641599994.0
2009-04-20 11:40:00,1.45695,1.4571,1.4547,1.45505,1965900005.0
2009-04-20 11:45:00,1.455,1.45565,1.45465,1.4553,1844300001.0
2009-04-20 11:50:00,1.45525,1.45575,1.45435,1.45515,2720531923.0
2009-04-20 11:55:00,1.45515,1.45535,1.45365,1.45365,3130800006.0
2009-04-20 12:00:00,1.45365,1.45485,1.45365,1.4538,2208899999.0
2009-04-20 12:05:00,1.4538,1.45565,1.4537,1.45525,3443499993.0
2009-04-20 12:10:00,1.45525,1.45655,1.4551,1.4563,1452299998.0
2009-04-20 12:15:00,1.4563,1.4571,1.45605,1.45655,2042999996.0
2009-04-20 12:20:00,1.45655,1.458,1.45635,1.458,2612799997.0
2009-04-20 12:25:00,1.4581,1.4584,1.4572,1.45785,1524399999.0
2009-04-20 12:30:00,1.45785,1.45825,1.4572,1.45725,1639099997.0
2009-04-20 12:35:00,1.45725,1.45735,1.4562,1.45625,1227200000.0
2009-04-20 12:40:00,1.4562,1.4563,1.45485,1.45615,2426499996.0
2009-04-20 12:45:00,1.4561,1.4573,1.45505,1.4573,2010299998.0
2009-04-20 12:50:00,1.45735,1.458,1.45645,1.4578,2186700000.0
2009-04-20 12:55:00,1.4578,1.4582,1.45695,1.4574,1529700000.0
2009-04-20 13:00:00,1.4574,1.45805,1.45655,1.4579,1727199999.0
2009-04-20 13:05:00,1.45795,1.4582,1.4573,1.45755,1864499998.0
2009-04-20 13:10:00,1.4577,1.45775,1.45635,1.45685,1924999999.0
2009-04-20 13:15:00,1.4569,1.457,1.45625,1.4566,1606899999.0
2009-04-20 13:20:00,1.4566,1.45725,1.456,1.45685,2580200001.0
2009-04-20 13:25:00,1.4568,1.4571,1.4563,1.4564,2431799980.0
2009-04-20 13:30:00,1.4564,1.45715,1.45625,1.4567,2453400000.0
2009-04-20 13:35:00,1.4567,1.4574,1.45635,1.45695,1500799998.0
2009-04-20 13:40:00,1.4569,1.4571,1.45505,1.45605,3177200003.0
2009-04-20 13:45:00,1.45605,1.4576,1.45595,1.45735,2095900002.0
2009-04-20 13:50:00,1.4573,1.4578,1.4569,1.45695,2047999998.0
2009-04-20 13:55:00,1.45695,1.4571,1.45635,1.45635,1198099999.0
2009-04-20 14:00:00,1.4563,1.4565,1.45585,1.4562,1627099999.0
2009-04-20 14:05:00,1.4562,1.45685,1.45545,1.4568,1859199999.0
2009-04-20 14:10:00,1.4568,1.4583,1.45675,1.45715,2697799999.0
2009-04-20 14:15:00,1.45715,1.45745,1.45555,1.45575,1928899998.0
2009-04-20 14:20:00,1.4556,1.4561,1.45535,1.45535,2250300001.0
2009-04-20 14:25:00,1.45525,1.45625,1.45445,1.4562,3239200000.0
2009-04-20 14:30:00,1.4562,1.45705,1.4559,1.45695,2286800000.0
2009-04-20 14:35:00,1.45695,1.4576,1.4569,1.4571,2275900001.0
2009-04-20 14:40:00,1.4571,1.4572,1.45555,1.45565,2573199998.0
2009-04-20 14:45:00,1.4557,1.4567,1.4551,1.4567,3148700001.0
2009-04-20 14:50:00,1.45675,1.45755,1.4566,1.45675,2732399999.0
2009-04-20 14:55:00,1.45675,1.4571,1.45595,1.4568,3214700003.0
2009-04-20 15:00:00,1.4568,1.4568,1.4557,1.4559,2037299999.0
2009-04-20 15:05:00,1.456,1.4561,1.45535,1.45565,2116000009.0
2009-04-20 15:10:00,1.4557,1.45685,1.4555,1.45675,2129599998.0
2009-04-20 15:15:00,1.4567,1.4586,1.45595,1.45775,2552900001.0
2009-04-20 15:20:00,1.45775,1.45785,1.4567,1.4569,1791599999.0
2009-04-20 15:25:00,1.4569,1.4583,1.4567,1.4583,2485199996.0
2009-04-20 15:30:00,1.4583,1.4588,1.45735,1.45735,2836200000.0
2009-04-20 15:35:00,1.45735,1.4582,1.4568,1.45805,2263099997.0
2009-04-20 15:40:00,1.45805,1.459,1.45755,1.4578,3080799996.0
2009-04-20 15:45:00,1.45775,1.4578,1.45535,1.456,2962400001.0
2009-04-20 15:50:00,1.45585,1.4559,1.45415,1.4549,3254599997.0
2009-04-20 15:55:00,1.45495,1.456,1.4544,1.4555,3777000001.0
2009-04-20 16:00:00,1.4555,1.4555,1.4517,1.4526,2828099996.0
2009-04-20 16:05:00,1.4526,1.4533,1.4515,1.4517,1844700000.0
2009-04-20 16:10:00,1.4518,1.453,1.45035,1.45085,3448300002.0
2009-04-20 16:15:00,1.45075,1.4518,1.44995,1.45165,3140499998.0
2009-04-20 16:20:00,1.4516,1.4519,1.4504,1.45115,1636000000.0
2009-04-20 16:25:00,1.45115,1.4517,1.4502,1.45145,1406100000.0
2009-04-20 16:30:00,1.4515,1.452,1.4507,1.4516,3208600001.0
2009-04-20 16:35:00,1.4516,1.4536,1.45155,1.45295,2963800000.0
2009-04-20 16:40:00,1.45295,1.45305,1.45215,1.4525,2456200001.0
2009-04-20 16:45:00,1.4526,1.45345,1.4519,1.45335,2814000000.0
2009-04-20 16:50:00,1.4533,1.45335,1.45205,1.4525,2238600000.0
2009-04-20 16:55:00,1.4525,1.4538,1.45215,1.4538,2461800000.0
2009-04-20 17:00:00,1.4539,1.45415,1.4529,1.4529,3000300002.0
2009-04-20 17:05:00,1.4529,1.4539,1.45235,1.45365,2761200001.0
2009-04-20 17:10:00,1.45365,1.455,1.4534,1.45495,2270200004.0
2009-04-20 17:15:00,1.45495,1.45495,1.45315,1.45365,2744600007.0
2009-04-20 17:20:00,1.45365,1.45375,1.4535,1.4536,1671599999.0
2009-04-20 17:25:00,1.4535,1.454,1.453,1.4535,2235400000.0
2009-04-20 17:30:00,1.4535,1.4537,1.45225,1.4525,2868599999.0
2009-04-20 17:35:00,1.4525,1.45295,1.45205,1.4521,2525700000.0
2009-04-20 17:40:00,1.45215,1.45215,1.45135,1.4514,2449799996.0
2009-04-20 17:45:00,1.45135,1.4528,1.45125,1.45205,2422399999.0
2009-04-20 17:50:00,1.45205,1.453,1.45195,1.45275,2371000002.0
2009-04-20 17:55:00,1.45275,1.4536,1.4527,1.4529,1729799998.0
2009-04-20 18:00:00,1.4529,1.45305,1.4522,1.4523,1728299999.0
2009-04-20 18:05:00,1.4523,1.45325,1.4522,1.45325,1533200000.0
2009-04-20 18:10:00,1.45325,1.45475,1.45275,1.4546,2755399995.0
2009-04-20 18:15:00,1.4546,1.4552,1.45365,1.4539,1834599998.0
2009-04-20 18:20:00,1.45375,1.4546,1.4537,1.45385,1909200001.0
2009-04-20 18:25:00,1.4537,1.454,1.45305,1.45365,2161299995.0
2009-04-20 18:30:00,1.45365,1.4559,1.45355,1.45575,1682200000.0
2009-04-20 18:35:00,1.4558,1.4559,1.4545,1.4546,1716199995.0
2009-04-20 18:40:00,1.4545,1.4548,1.45345,1.4545,1729000000.0
2009-04-20 18:45:00,1.4545,1.4557,1.45445,1.4555,949800000.0
2009-04-20 18:50:00,1.4555,1.4555,1.45465,1.4549,970799998.0
2009-04-20 18:55:00,1.45485,1.4553,1.45445,1.4548,1288999999.0
2009-04-20 19:00:00,1.4548,1.4552,1.4541,1.455,1147599997.0
2009-04-20 19:05:00,1.455,1.45505,1.4533,1.45355,688199999.0
2009-04-20 19:10:00,1.4536,1.4537,1.45325,1.45325,1167600001.0
2009-04-20 19:15:00,1.45325,1.45345,1.45155,1.4518,1182400000.0
2009-04-20 19:20:00,1.45185,1.45325,1.45145,1.4529,1326599999.0
2009-04-20 19:25:00,1.4529,1.4539,1.45275,1.45315,1136799998.0
2009-04-20 19:30:00,1.4531,1.45375,1.4527,1.4537,1142400000.0
2009-04-20 19:35:00,1.4537,1.4537,1.45305,1.4535,741599999.0
2009-04-20 19:40:00,1.4536,1.4537,1.453,1.45325,805599999.0
2009-04-20 19:45:00,1.4533,1.45505,1.4533,1.4533,1594900000.0
2009-04-20 19:50:00,1.4533,1.45375,1.45325,1.4537,984999997.0
2009-04-20 19:55:00,1.4537,1.4538,1.45345,1.4537,609999999.0
2009-04-20 20:00:00,1.4538,1.4542,1.4536,1.4538,925000000.0
2009-04-20 20:05:00,1.45395,1.4541,1.45335,1.45375,651000000.0
2009-04-20 20:10:00,1.4537,1.4546,1.4536,1.45445,1277000000.0
2009-04-20 20:15:00,1.45445,1.4548,1.4541,1.4546,2089400000.0
2009-04-20 20:20:00,1.4546,1.4549,1.4543,1.4545,854600000.0
2009-04-20 20:25:00,1.4545,1.4548,1.45415,1.4548,1016599999.0
2009-04-20 20:30:00,1.4548,1.4558,1.4548,1.4551,679200000.0
2009-04-20 20:35:00,1.4551,1.45515,1.45365,1.4537,1582199994.0
2009-04-20 20:40:00,1.4537,1.454,1.4533,1.4537,1182000000.0
2009-04-20 20:45:00,1.4537,1.4542,1.4536,1.454,492800002.0
2009-04-20 20:50:00,1.454,1.4543,1.4539,1.454,677000001.0
2009-04-20 20:55:00,1.454,1.4545,1.45385,1.4545,615400000.0
2009-04-20 21:00:00,1.45445,1.4545,1.45365,1.4539,698200000.0
2009-04-20 21:05:00,1.4539,1.4542,1.45375,1.4541,849899998.0
2009-04-20 21:10:00,1.4542,1.4546,1.45405,1.4543,724499998.0
2009-04-20 21:15:00,1.4543,1.4548,1.454,1.4546,1261799999.0
2009-04-20 21:20:00,1.45455,1.4554,1.4544,1.45485,828300000.0
2009-04-20 21:25:00,1.4548,1.45485,1.4543,1.4546,891200000.0
2009-04-20 21:30:00,1.45455,1.45565,1.4545,1.4551,893300000.0
2009-04-20 21:35:00,1.4551,1.4552,1.45455,1.45455,868600000.0
2009-04-20 21:40:00,1.45455,1.45455,1.4542,1.4543,419800000.0
2009-04-20 21:45:00,1.4543,1.4546,1.4543,1.45455,1055200000.0
2009-04-20 21:50:00,1.45455,1.45505,1.4537,1.4538,1044099998.0
2009-04-20 21:55:00,1.45375,1.4542,1.45335,1.45365,1631599999.0
2009-04-20 22:00:00,1.4537,1.454,1.45335,1.45365,674200000.0
2009-04-20 22:05:00,1.4536,1.4538,1.45345,1.4537,394600000.0
2009-04-20 22:10:00,1.45375,1.4538,1.45365,1.4537,261800000.0
2009-04-20 22:15:00,1.4537,1.45375,1.4535,1.4536,185800000.0
2009-04-20 22:20:00,1.45355,1.45375,1.4535,1.4536,310000000.0
2009-04-20 22:25:00,1.4534,1.4537,1.45318,1.45365,189800000.0
2009-04-20 22:30:00,1.4537,1.45375,1.4532,1.4535,521200000.0
2009-04-20 22:35:00,1.4535,1.4535,1.4532,1.45325,418800000.0
2009-04-20 22:40:00,1.45325,1.4534,1.45315,1.45325,526799999.0
2009-04-20 22:45:00,1.45325,1.4537,1.45315,1.4536,960599993.0
2009-04-20 22:50:00,1.4536,1.45405,1.4536,1.45375,587400000.0
2009-04-20 22:55:00,1.45375,1.454,1.45344,1.4537,392600000.0
2009-04-20 23:00:00,1.45355,1.45375,1.453,1.45317,124000000.0
2009-04-20 23:05:00,1.453,1.45315,1.45265,1.45311,312200000.0
2009-04-20 23:10:00,1.45284,1.45308,1.4525,1.45255,247200000.0
2009-04-20 23:15:00,1.45245,1.4527,1.45155,1.4522,455400000.0
2009-04-20 23:20:00,1.45235,1.45245,1.4517,1.45235,316000000.0
2009-04-20 23:25:00,1.45217,1.4527,1.45207,1.4522,325800000.0
2009-04-20 23:30:00,1.45225,1.4528,1.452,1.452,103000000.0
2009-04-20 23:35:00,1.45233,1.45252,1.452,1.45219,173800000.0
2009-04-20 23:40:00,1.45265,1.4531,1.45265,1.4531,56000000.0
2009-04-20 23:45:00,1.45284,1.454,1.45248,1.4535,430300000.0
2009-04-20 23:50:00,1.4535,1.45355,1.45288,1.4532,148600000.0
2009-04-20 23:55:00,1.45293,1.45375,1.45278,1.45375,96800000.0
2009-04-21 00:00:00,1.4537,1.4539,1.45335,1.45356,477800000.0
2009-04-21 00:05:00,1.45353,1.454,1.4533,1.4538,317000000.0
2009-04-21 00:10:00,1.4538,1.4546,1.4538,1.4539,138800000.0
2009-04-21 00:15:00,1.45405,1.4543,1.45358,1.45388,146400000.0
2009-04-21 00:20:00,1.4543,1.45475,1.45395,1.4542,215600000.0
2009-04-21 00:25:00,1.45475,1.45475,1.45415,1.4543,365100000.0
2009-04-21 00:30:00,1.45425,1.45435,1.4532,1.4533,417600000.0
2009-04-21 00:35:00,1.45335,1.45385,1.45315,1.4533,1082800001.0
2009-04-21 00:40:00,1.45328,1.4537,1.45306,1.4534,592200001.0
2009-04-21 00:45:00,1.4534,1.4539,1.4534,1.4539,175800000.0
2009-04-21 00:50:00,1.4539,1.45425,1.4532,1.45335,273600000.0
2009-04-21 00:55:00,1.4534,1.454,1.45325,1.4536,309800000.0
2009-04-21 01:00:00,1.4536,1.45445,1.4534,1.45445,324000000.0
2009-04-21 01:05:00,1.45445,1.45505,1.45445,1.4548,349000000.0
2009-04-21 01:10:00,1.4548,1.4548,1.4541,1.4543,266600000.0
2009-04-21 01:15:00,1.45435,1.4547,1.45415,1.45415,569600000.0
2009-04-21 01:20:00,1.45415,1.45455,1.4534,1.4538,510600000.0
2009-04-21 01:25:00,1.4539,1.4541,1.45365,1.45385,133000000.0
2009-04-21 01:30:00,1.45375,1.4543,1.4536,1.4536,287200001.0
2009-04-21 01:35:00,1.4536,1.45385,1.4536,1.4537,138800000.0
2009-04-21 01:40:00,1.4536,1.45369,1.45326,1.4536,172400000.0
2009-04-21 01:45:00,1.4536,1.4536,1.4526,1.4526,306800001.0
2009-04-21 01:50:00,1.45255,1.45255,1.45155,1.4517,719399999.0
2009-04-21 01:55:00,1.4515,1.4516,1.44675,1.4481,2325299997.0
2009-04-21 02:00:00,1.4481,1.4508,1.44785,1.44785,1363099999.0
2009-04-21 02:05:00,1.448,1.4494,1.44755,1.4494,836400000.0
2009-04-21 02:10:00,1.4491,1.4497,1.4488,1.44905,307600000.0
2009-04-21 02:15:00,1.4491,1.4497,1.4485,1.44855,887100000.0
2009-04-21 02:20:00,1.4485,1.4496,1.44815,1.4489,550800000.0
2009-04-21 02:25:00,1.44875,1.44975,1.44875,1.4494,330800000.0
2009-04-21 02:30:00,1.4496,1.4498,1.44895,1.4497,235200000.0
2009-04-21 02:35:00,1.44975,1.4515,1.44955,1.45075,591999999.0
2009-04-21 02:40:00,1.4508,1.4513,1.4505,1.45115,488800000.0
2009-04-21 02:45:00,1.451,1.4523,1.4509,1.45165,1100999996.0
2009-04-21 02:50:00,1.45165,1.452,1.4515,1.4516,619600000.0
2009-04-21 02:55:00,1.4516,1.4517,1.4506,1.4511,1136500004.0
2009-04-21 03:00:00,1.4511,1.4521,1.4505,1.4512,752000000.0
2009-04-21 03:05:00,1.4514,1.453,1.45135,1.45295,1094600004.0
2009-04-21 03:10:00,1.4528,1.45575,1.4526,1.4545,1720299998.0
2009-04-21 03:15:00,1.45475,1.4548,1.452,1.45245,1134900000.0
2009-04-21 03:20:00,1.4525,1.45335,1.45155,1.45265,853399991.0
2009-04-21 03:25:00,1.4527,1.45325,1.45225,1.45245,387000000.0
2009-04-21 03:30:00,1.4524,1.4524,1.4515,1.4519,760800000.0
2009-04-21 03:35:00,1.4519,1.4524,1.4518,1.4524,406400001.0
2009-04-21 03:40:00,1.4523,1.45235,1.4508,1.45125,586400001.0
2009-04-21 03:45:00,1.45125,1.45175,1.4511,1.45145,631800000.0
2009-04-21 03:50:00,1.45145,1.4521,1.4505,1.45165,486600000.0
2009-04-21 03:55:00,1.45165,1.45185,1.4513,1.45175,854400000.0
2009-04-21 04:00:00,1.4517,1.4517,1.45055,1.4511,501200000.0
2009-04-21 04:05:00,1.4511,1.4513,1.4507,1.4509,197400000.0
2009-04-21 04:10:00,1.4509,1.4511,1.45035,1.45045,807300000.0
2009-04-21 04:15:00,1.45045,1.4512,1.45045,1.4511,557200000.0
2009-04-21 04:20:00,1.4512,1.4518,1.4512,1.45155,125600000.0
2009-04-21 04:25:00,1.45155,1.4516,1.45135,1.4515,204200000.0
2009-04-21 04:30:00,1.4515,1.4517,1.45135,1.45135,421000000.0
2009-04-21 04:35:00,1.45135,1.45345,1.45135,1.4534,568300002.0
2009-04-21 04:40:00,1.45345,1.4537,1.4527,1.4528,695600000.0
2009-04-21 04:45:00,1.4528,1.45355,1.45275,1.45335,406000000.0
2009-04-21 04:50:00,1.4534,1.45355,1.45255,1.45255,333400000.0
2009-04-21 04:55:00,1.45255,1.4532,1.45255,1.45305,280400000.0
2009-04-21 05:00:00,1.45305,1.45305,1.45165,1.45285,568600000.0
2009-04-21 05:05:00,1.4529,1.45315,1.45285,1.45295,284200000.0
2009-04-21 05:10:00,1.45295,1.45355,1.45295,1.4531,232800000.0
2009-04-21 05:15:00,1.45305,1.45355,1.45305,1.4535,170800000.0
2009-04-21 05:20:00,1.4535,1.4538,1.45335,1.45375,331200000.0
2009-04-21 05:25:00,1.45375,1.45415,1.4537,1.4537,320600000.0
2009-04-21 05:30:00,1.4538,1.4541,1.45294,1.45325,262800000.0
2009-04-21 05:35:00,1.4532,1.45505,1.4532,1.45505,295600000.0
2009-04-21 05:40:00,1.455,1.455,1.45365,1.454,551400000.0
2009-04-21 05:45:00,1.454,1.4541,1.45335,1.45335,444400000.0
2009-04-21 05:50:00,1.45335,1.45351,1.45322,1.45341,188400000.0
2009-04-21 05:55:00,1.4534,1.4545,1.4534,1.4542,224000000.0
2009-04-21 06:00:00,1.45415,1.45445,1.45415,1.4543,132400000.0
2009-04-21 06:05:00,1.4543,1.45445,1.45365,1.45425,293000001.0
2009-04-21 06:10:00,1.45425,1.45425,1.45395,1.454,225600000.0
2009-04-21 06:15:00,1.454,1.45405,1.4538,1.4538,302200000.0
2009-04-21 06:20:00,1.4538,1.45385,1.45322,1.45334,437600000.0
2009-04-21 06:25:00,1.45345,1.4538,1.45327,1.45365,226600000.0
2009-04-21 06:30:00,1.45365,1.4541,1.45365,1.45405,240400000.0
2009-04-21 06:35:00,1.45405,1.45565,1.45355,1.45565,692500000.0
2009-04-21 06:40:00,1.45565,1.45735,1.4556,1.4566,1214600000.0
2009-04-21 06:45:00,1.4566,1.45715,1.4561,1.4565,901000002.0
2009-04-21 06:50:00,1.4565,1.4567,1.45565,1.45665,369000000.0
2009-04-21 06:55:00,1.45665,1.45685,1.45645,1.4567,263200000.0
2009-04-21 07:00:00,1.4566,1.457,1.45625,1.4565,423500000.0
2009-04-21 07:05:00,1.4565,1.45735,1.4563,1.4572,662800003.0
2009-04-21 07:10:00,1.4572,1.4576,1.45635,1.45635,536400000.0
2009-04-21 07:15:00,1.45635,1.45645,1.456,1.45635,315800000.0
2009-04-21 07:20:00,1.45615,1.45615,1.4558,1.4558,271399999.0
2009-04-21 07:25:00,1.4557,1.4557,1.4548,1.4551,492600000.0
2009-04-21 07:30:00,1.4551,1.45595,1.4548,1.4557,564400001.0
2009-04-21 07:35:00,1.4557,1.4566,1.45545,1.45565,567800000.0
2009-04-21 07:40:00,1.45565,1.4568,1.4551,1.4562,1340000000.0
2009-04-21 07:45:00,1.45575,1.45595,1.45535,1.4554,438599999.0
2009-04-21 07:50:00,1.45545,1.4556,1.4551,1.45555,451200000.0
2009-04-21 07:55:00,1.4556,1.4572,1.45535,1.45695,756400000.0
2009-04-21 08:00:00,1.45695,1.4571,1.4549,1.4549,922000000.0
2009-04-21 08:05:00,1.45485,1.45485,1.45325,1.45415,1257399998.0
2009-04-21 08:10:00,1.4541,1.45455,1.45355,1.454,799600000.0
2009-04-21 08:15:00,1.454,1.4548,1.454,1.4548,568800000.0
2009-04-21 08:20:00,1.45475,1.4561,1.45305,1.45345,1349500000.0
2009-04-21 08:25:00,1.45355,1.4544,1.4532,1.45415,1043200000.0
2009-04-21 08:30:00,1.4542,1.4543,1.4531,1.4539,1479000002.0
2009-04-21 08:35:00,1.45395,1.454,1.451,1.451,1239699999.0
2009-04-21 08:40:00,1.45095,1.4529,1.45095,1.4521,1882200002.0
2009-04-21 08:45:00,1.4522,1.4523,1.44965,1.44985,1697100001.0
2009-04-21 08:50:00,1.44985,1.45065,1.44965,1.4503,2098999999.0
2009-04-21 08:55:00,1.4502,1.45025,1.44765,1.44765,2144200002.0
2009-04-21 09:00:00,1.44765,1.45185,1.44765,1.4511,2741300001.0
2009-04-21 09:05:00,1.45105,1.4516,1.45065,1.451,2507199998.0
2009-04-21 09:10:00,1.45095,1.45125,1.4501,1.45125,2486000001.0
2009-04-21 09:15:00,1.45115,1.4514,1.44945,1.4512,2087200002.0
2009-04-21 09:20:00,1.4512,1.45195,1.4503,1.45195,2071899997.0
2009-04-21 09:25:00,1.45185,1.4519,1.4513,1.45165,1428600001.0
2009-04-21 09:30:00,1.4517,1.45235,1.45155,1.45185,2356000007.0
2009-04-21 09:35:00,1.4519,1.45355,1.4519,1.45345,2117800005.0
2009-04-21 09:40:00,1.45345,1.455,1.4534,1.4545,1944500001.0
2009-04-21 09:45:00,1.4545,1.4557,1.4544,1.4555,1622199996.0
2009-04-21 09:50:00,1.4555,1.4569,1.45475,1.456,2950199996.0
2009-04-21 09:55:00,1.45605,1.4561,1.45435,1.4544,1995400002.0
2009-04-21 10:00:00,1.45435,1.4553,1.4542,1.45495,2254299998.0
2009-04-21 10:05:00,1.455,1.4552,1.45455,1.455,1915799998.0
2009-04-21 10:10:00,1.4551,1.45515,1.4545,1.4549,1527200002.0
2009-04-21 10:15:00,1.45485,1.45555,1.4543,1.4545,1862400001.0
2009-04-21 10:20:00,1.4545,1.45575,1.4542,1.4554,1726600001.0
2009-04-21 10:25:00,1.4554,1.4569,1.45525,1.4554,2412799998.0
2009-04-21 10:30:00,1.4547,1.4568,1.4545,1.45645,2204399997.0
2009-04-21 10:35:00,1.45645,1.4585,1.4562,1.45755,2020399996.0
2009-04-21 10:40:00,1.45765,1.4578,1.45705,1.4572,2648400011.0
2009-04-21 10:45:00,1.45725,1.4579,1.4572,1.4574,2172299999.0
2009-04-21 10:50:00,1.4574,1.4575,1.4543,1.4549,2784599994.0
2009-04-21 10:55:00,1.4551,1.45715,1.4551,1.45685,1796400002.0
2009-04-21 11:00:00,1.45695,1.46075,1.4566,1.4601,2627400000.0
2009-04-21 11:05:00,1.4599,1.4603,1.45805,1.4583,2625200001.0
2009-04-21 11:10:00,1.4582,1.4587,1.4575,1.4576,1784899999.0
2009-04-21 11:15:00,1.4576,1.45825,1.45725,1.45755,2218399998.0
2009-04-21 11:20:00,1.45755,1.45905,1.45735,1.4582,2374300002.0
2009-04-21 11:25:00,1.4582,1.4595,1.45765,1.4581,2041999998.0
2009-04-21 11:30:00,1.4583,1.45975,1.45805,1.4593,1492200001.0
2009-04-21 11:35:00,1.4595,1.46015,1.458,1.4582,2468099998.0
2009-04-21 11:40:00,1.4582,1.45835,1.4568,1.4573,1633699999.0
2009-04-21 11:45:00,1.4573,1.45795,1.45675,1.4568,1883099998.0
2009-04-21 11:50:00,1.4568,1.4574,1.4568,1.45725,983799998.0
2009-04-21 11:55:00,1.45725,1.4574,1.45615,1.4562,2358700000.0
2009-04-21 12:00:00,1.4562,1.4576,1.4561,1.4573,1383600000.0
2009-04-21 12:05:00,1.4573,1.4583,1.45715,1.4577,2533900002.0
2009-04-21 12:10:00,1.45775,1.4583,1.45725,1.4576,1873599995.0
2009-04-21 12:15:00,1.45765,1.45775,1.45685,1.45695,2271200000.0
2009-04-21 12:20:00,1.45695,1.4572,1.45665,1.4567,1012200000.0
2009-04-21 12:25:00,1.4567,1.4579,1.4566,1.4569,1997099999.0
2009-04-21 12:30:00,1.45685,1.45775,1.4568,1.4575,1653000000.0
2009-04-21 12:35:00,1.4575,1.45755,1.45605,1.4566,1465499997.0
2009-04-21 12:40:00,1.45665,1.4568,1.4554,1.4554,1859200000.0
2009-04-21 12:45:00,1.4555,1.4555,1.4543,1.45435,2489299996.0
2009-04-21 12:50:00,1.45425,1.4543,1.4536,1.4538,2440399992.0
2009-04-21 12:55:00,1.45375,1.45455,1.4525,1.4536,2299999998.0
2009-04-21 13:00:00,1.45345,1.4545,1.45335,1.4539,1905299998.0
2009-04-21 13:05:00,1.45385,1.45385,1.45155,1.45255,1885499995.0
2009-04-21 13:10:00,1.45255,1.45375,1.45255,1.45355,2342600000.0
2009-04-21 13:15:00,1.45355,1.45495,1.4535,1.4548,1563899999.0
2009-04-21 13:20:00,1.4548,1.4563,1.4548,1.45565,1922600001.0
2009-04-21 13:25:00,1.45565,1.4557,1.4538,1.454,2518999996.0
2009-04-21 13:30:00,1.454,1.4544,1.45255,1.4533,2412800005.0
2009-04-21 13:35:00,1.4532,1.4543,1.4527,1.4534,2041400001.0
2009-04-21 13:40:00,1.4534,1.4537,1.4524,1.4526,2908999997.0
2009-04-21 13:45:00,1.4526,1.45325,1.4523,1.45295,2211600000.0
2009-04-21 13:50:00,1.45295,1.4541,1.4529,1.45385,2519999994.0
2009-04-21 13:55:00,1.4541,1.4542,1.453,1.45315,2164199998.0
2009-04-21 14:00:00,1.4531,1.45325,1.4527,1.4527,2436000004.0
2009-04-21 14:05:00,1.4527,1.4552,1.4523,1.4552,1607699999.0
2009-04-21 14:10:00,1.4552,1.456,1.45495,1.4551,2671699999.0
2009-04-21 14:15:00,1.45505,1.45705,1.45425,1.45675,2405799998.0
2009-04-21 14:20:00,1.45675,1.45685,1.456,1.45635,2032800001.0
2009-04-21 14:25:00,1.45635,1.45755,1.4556,1.4569,2619199997.0
2009-04-21 14:30:00,1.45675,1.45855,1.4563,1.4565,2242500000.0
2009-04-21 14:35:00,1.4565,1.4585,1.4565,1.45805,2999999998.0
2009-04-21 14:40:00,1.45805,1.46015,1.4578,1.4595,3511699993.0
2009-04-21 14:45:00,1.4595,1.4599,1.45865,1.4587,2123899997.0
2009-04-21 14:50:00,1.4587,1.4592,1.45845,1.4587,2463500000.0
2009-04-21 14:55:00,1.45875,1.45975,1.45825,1.4592,2290599995.0
2009-04-21 15:00:00,1.4592,1.4592,1.4567,1.45695,2427799994.0
2009-04-21 15:05:00,1.45695,1.4582,1.4563,1.45765,2867600003.0
2009-04-21 15:10:00,1.45765,1.45895,1.45765,1.4586,2417999995.0
2009-04-21 15:15:00,1.4586,1.4586,1.4575,1.45755,2843599989.0
2009-04-21 15:20:00,1.45765,1.45825,1.45755,1.4577,1688000000.0
2009-04-21 15:25:00,1.4576,1.4585,1.45745,1.45765,1984600000.0
2009-04-21 15:30:00,1.4577,1.45915,1.45765,1.459,2429400003.0
2009-04-21 15:35:00,1.4592,1.4639,1.4592,1.46355,3194599995.0
2009-04-21 15:40:00,1.46345,1.46375,1.4613,1.4613,2277000002.0
2009-04-21 15:45:00,1.4612,1.4622,1.4611,1.462,2143599999.0
2009-04-21 15:50:00,1.462,1.4642,1.4619,1.46255,1781500000.0
2009-04-21 15:55:00,1.46255,1.4634,1.46175,1.46255,1918599999.0
2009-04-21 16:00:00,1.4626,1.4626,1.46075,1.4614,3253699998.0
2009-04-21 16:05:00,1.4613,1.4632,1.46115,1.463,2919400004.0
2009-04-21 16:10:00,1.463,1.46445,1.4625,1.4626,2917900001.0
2009-04-21 16:15:00,1.4626,1.4633,1.4622,1.46275,3406599996.0
2009-04-21 16:20:00,1.4627,1.4628,1.46195,1.4627,3120000000.0
2009-04-21 16:25:00,1.4627,1.46275,1.4613,1.4617,3598400012.0
2009-04-21 16:30:00,1.46175,1.4622,1.46135,1.4615,3349999993.0
2009-04-21 16:35:00,1.4616,1.462,1.46105,1.46185,2852999998.0
2009-04-21 16:40:00,1.46175,1.4633,1.46175,1.46305,2346999998.0
2009-04-21 16:45:00,1.46305,1.4636,1.46235,1.4624,2040599999.0
2009-04-21 16:50:00,1.4624,1.4632,1.4621,1.4623,2497200000.0
2009-04-21 16:55:00,1.4623,1.4636,1.46165,1.46175,2646499997.0
2009-04-21 17:00:00,1.4618,1.46515,1.4616,1.4645,3068199999.0
2009-04-21 17:05:00,1.4645,1.4656,1.46445,1.4655,2577699995.0
2009-04-21 17:10:00,1.4657,1.4658,1.4648,1.4652,3337199997.0
2009-04-21 17:15:00,1.4652,1.46725,1.4652,1.4669,3008900003.0
2009-04-21 17:20:00,1.467,1.4673,1.4665,1.4666,2625400007.0
2009-04-21 17:25:00,1.4666,1.46675,1.46485,1.46495,2856599994.0
2009-04-21 17:30:00,1.46495,1.46615,1.4648,1.466,1781799998.0
2009-04-21 17:35:00,1.46615,1.46615,1.4652,1.4658,2117900000.0
2009-04-21 17:40:00,1.466,1.4673,1.4651,1.46685,1919000000.0
2009-04-21 17:45:00,1.46685,1.4686,1.46685,1.46785,2404999997.0
2009-04-21 17:50:00,1.46785,1.4685,1.4666,1.46785,2332499997.0
2009-04-21 17:55:00,1.4678,1.47075,1.4675,1.4694,3853600002.0
2009-04-21 18:00:00,1.46945,1.4696,1.46815,1.46865,3195900000.0
2009-04-21 18:05:00,1.46865,1.46905,1.46645,1.46645,3284199997.0
2009-04-21 18:10:00,1.46645,1.4667,1.46545,1.4667,2520099999.0
2009-04-21 18:15:00,1.46655,1.4675,1.46655,1.4673,1834099988.0
2009-04-21 18:20:00,1.4674,1.47025,1.4674,1.46955,1822999998.0
2009-04-21 18:25:00,1.4695,1.4697,1.46815,1.4684,1895999997.0
2009-04-21 18:30:00,1.4684,1.4703,1.4681,1.4699,2000199992.0
2009-04-21 18:35:00,1.47005,1.4705,1.4691,1.4691,1590199986.0
2009-04-21 18:40:00,1.46915,1.4701,1.46895,1.4692,1898899993.0
2009-04-21 18:45:00,1.46925,1.4706,1.4692,1.47025,1380899997.0
2009-04-21 18:50:00,1.47025,1.4706,1.46935,1.4702,1540700000.0
2009-04-21 18:55:00,1.4702,1.47065,1.46915,1.4692,1643999994.0
2009-04-21 19:00:00,1.46935,1.46965,1.46885,1.46885,1837399996.0
2009-04-21 19:05:00,1.46885,1.469,1.46825,1.4689,1335800000.0
2009-04-21 19:10:00,1.4689,1.4696,1.46885,1.4692,902200001.0
2009-04-21 19:15:00,1.4692,1.4694,1.46905,1.4691,1683199995.0
2009-04-21 19:20:00,1.4691,1.4694,1.46865,1.46875,1234199992.0
2009-04-21 19:25:00,1.46865,1.4688,1.4684,1.46855,824999998.0
2009-04-21 19:30:00,1.46855,1.46875,1.4676,1.4676,1619299993.0
2009-04-21 19:35:00,1.4676,1.46845,1.4676,1.46835,779199996.0
2009-04-21 19:40:00,1.4685,1.46955,1.4685,1.4694,969599995.0
2009-04-21 19:45:00,1.46935,1.4699,1.469,1.4691,1064799998.0
2009-04-21 19:50:00,1.4691,1.46915,1.4686,1.4687,898600000.0
2009-04-21 19:55:00,1.4689,1.4693,1.4687,1.4693,1437799997.0
2009-04-21 20:00:00,1.4693,1.4698,1.46875,1.4689,774799995.0
2009-04-21 20:05:00,1.4689,1.4691,1.46865,1.46905,671799997.0
2009-04-21 20:10:00,1.46905,1.4693,1.4685,1.4686,1180800000.0
2009-04-21 20:15:00,1.4686,1.4686,1.4673,1.4676,1541000000.0
2009-04-21 20:20:00,1.4676,1.4678,1.46735,1.4675,1024799999.0
2009-04-21 20:25:00,1.46745,1.4681,1.467,1.46805,1326200000.0
2009-04-21 20:30:00,1.46805,1.4682,1.4665,1.4665,1357000000.0
2009-04-21 20:35:00,1.4665,1.4686,1.4665,1.4684,1395799999.0
2009-04-21 20:40:00,1.4684,1.46845,1.46735,1.4676,1264999993.0
2009-04-21 20:45:00,1.4676,1.4685,1.4676,1.4676,1508599998.0
2009-04-21 20:50:00,1.4677,1.4679,1.4663,1.4664,1709399997.0
2009-04-21 20:55:00,1.4664,1.46665,1.4656,1.4662,1295699996.0
2009-04-21 21:00:00,1.4662,1.4669,1.46605,1.4664,1696199994.0
2009-04-21 21:05:00,1.4666,1.4672,1.4661,1.46715,1041099998.0
2009-04-21 21:10:00,1.46725,1.4679,1.46705,1.4675,1133600001.0
2009-04-21 21:15:00,1.4675,1.46805,1.4674,1.4676,1664599999.0
2009-04-21 21:20:00,1.4676,1.4676,1.4666,1.4666,1767099998.0
2009-04-21 21:25:00,1.4667,1.4668,1.4659,1.4659,1257199999.0
2009-04-21 21:30:00,1.46595,1.4662,1.46585,1.4661,652800000.0
2009-04-21 21:35:00,1.46605,1.46635,1.46575,1.46635,952600000.0
2009-04-21 21:40:00,1.46635,1.4666,1.46595,1.4664,1593999995.0
2009-04-21 21:45:00,1.4664,1.4664,1.4658,1.4662,1639400000.0
2009-04-21 21:50:00,1.4662,1.4664,1.46585,1.46615,831899999.0
2009-04-21 21:55:00,1.46615,1.4673,1.46615,1.46695,809900000.0
2009-04-21 22:00:00,1.4669,1.4673,1.46635,1.46705,636600000.0
2009-04-21 22:05:00,1.467,1.4673,1.467,1.467,294300000.0
2009-04-21 22:10:00,1.4671,1.46735,1.467,1.4673,305700000.0
2009-04-21 22:15:00,1.4674,1.46745,1.46689,1.46691,338499999.0
2009-04-21 22:20:00,1.4672,1.4676,1.4671,1.4672,446000000.0
2009-04-21 22:25:00,1.4672,1.4673,1.46705,1.4671,437799999.0
2009-04-21 22:30:00,1.46683,1.4672,1.46679,1.46715,254600000.0
2009-04-21 22:35:00,1.4671,1.4682,1.4671,1.4677,360000000.0
2009-04-21 22:40:00,1.4677,1.46785,1.4677,1.46785,156800000.0
2009-04-21 22:45:00,1.46785,1.46875,1.46785,1.4683,627000000.0
2009-04-21 22:50:00,1.4683,1.4683,1.468,1.4682,268900000.0
2009-04-21 22:55:00,1.46815,1.46815,1.46715,1.46725,458600000.0
2009-04-21 23:00:00,1.46705,1.46735,1.4669,1.4673,184800000.0
2009-04-21 23:05:00,1.46735,1.46775,1.46725,1.46725,248400000.0
2009-04-21 23:10:00,1.4675,1.4676,1.46735,1.4676,99200000.0
2009-04-21 23:15:00,1.46755,1.46765,1.46683,1.46735,388400002.0
2009-04-21 23:20:00,1.46735,1.46745,1.46625,1.46645,313600000.0
2009-04-21 23:25:00,1.46645,1.4671,1.4662,1.4665,387800000.0
2009-04-21 23:30:00,1.46622,1.4673,1.46564,1.4671,186200000.0
2009-04-21 23:35:00,1.4668,1.46715,1.4668,1.46715,168000000.0
2009-04-21 23:40:00,1.46682,1.4673,1.46676,1.46698,221800000.0
2009-04-21 23:45:00,1.46698,1.46755,1.46679,1.46735,554000000.0
2009-04-21 23:50:00,1.4674,1.4674,1.4671,1.46713,63200000.0
2009-04-21 23:55:00,1.46725,1.4673,1.46691,1.4673,331200000.0
2009-04-22 00:00:00,1.4672,1.46725,1.46681,1.4669,191800000.0
2009-04-22 00:05:00,1.46708,1.46725,1.46685,1.4672,191000000.0
2009-04-22 00:10:00,1.4672,1.4672,1.46635,1.4666,209000000.0
2009-04-22 00:15:00,1.4666,1.4667,1.46596,1.46655,426000000.0
2009-04-22 00:20:00,1.46655,1.4668,1.46655,1.4668,129600000.0
2009-04-22 00:25:00,1.4668,1.46698,1.46637,1.46685,339800000.0
2009-04-22 00:30:00,1.46688,1.46725,1.46645,1.46725,287400000.0
2009-04-22 00:35:00,1.46725,1.46765,1.46709,1.46718,340600000.0
2009-04-22 00:40:00,1.4673,1.46815,1.46715,1.46715,441800000.0
2009-04-22 00:45:00,1.4672,1.4674,1.4667,1.46683,714599999.0
2009-04-22 00:50:00,1.467,1.467,1.46655,1.46665,352800000.0
2009-04-22 00:55:00,1.46675,1.46675,1.4656,1.46565,347300000.0
2009-04-22 01:00:00,1.4658,1.46595,1.4656,1.46595,332200000.0
2009-04-22 01:05:00,1.4661,1.4667,1.4661,1.46645,198000000.0
2009-04-22 01:10:00,1.46645,1.4673,1.4663,1.4669,916200000.0
2009-04-22 01:15:00,1.4669,1.4681,1.4669,1.468,548800000.0
2009-04-22 01:20:00,1.468,1.4682,1.4671,1.468,612500000.0
2009-04-22 01:25:00,1.468,1.468,1.46705,1.4674,462000000.0
2009-04-22 01:30:00,1.4674,1.4679,1.4671,1.4676,299400000.0
2009-04-22 01:35:00,1.4676,1.46775,1.46755,1.4677,85800000.0
2009-04-22 01:40:00,1.4677,1.4677,1.46685,1.4672,674800000.0
2009-04-22 01:45:00,1.4672,1.46845,1.4671,1.4673,900000000.0
2009-04-22 01:50:00,1.46725,1.4677,1.4658,1.46585,1000000000.0
2009-04-22 01:55:00,1.4659,1.4667,1.4659,1.46645,739200000.0
2009-04-22 02:00:00,1.46645,1.46645,1.4654,1.4659,715399998.0
2009-04-22 02:05:00,1.46595,1.4666,1.46575,1.46655,663600001.0
2009-04-22 02:10:00,1.46655,1.4666,1.46565,1.4658,876000000.0
2009-04-22 02:15:00,1.4658,1.46655,1.4656,1.4663,1004400000.0
2009-04-22 02:20:00,1.4666,1.4666,1.46525,1.46615,1118400000.0
2009-04-22 02:25:00,1.46605,1.4665,1.46595,1.46645,632000001.0
2009-04-22 02:30:00,1.46645,1.4666,1.4656,1.46575,949200000.0
2009-04-22 02:35:00,1.46575,1.4664,1.46575,1.46605,452600000.0
2009-04-22 02:40:00,1.46605,1.4661,1.4653,1.46535,1260199996.0
2009-04-22 02:45:00,1.46535,1.4654,1.46445,1.46445,1320699998.0
2009-04-22 02:50:00,1.4646,1.4665,1.46455,1.46595,1125999998.0
2009-04-22 02:55:00,1.46595,1.4669,1.4653,1.4658,791400000.0
2009-04-22 03:00:00,1.46575,1.4669,1.46575,1.4664,754000000.0
2009-04-22 03:05:00,1.46595,1.4664,1.46555,1.46565,864000000.0
2009-04-22 03:10:00,1.46565,1.4658,1.465,1.46515,763600001.0
2009-04-22 03:15:00,1.46515,1.4654,1.4648,1.4652,609600001.0
2009-04-22 03:20:00,1.4653,1.46535,1.46475,1.46515,310800000.0
2009-04-22 03:25:00,1.4652,1.46585,1.46505,1.46505,738500000.0
2009-04-22 03:30:00,1.4651,1.4664,1.46465,1.4658,1238000000.0
2009-04-22 03:35:00,1.4658,1.4658,1.46325,1.4638,1286100000.0
2009-04-22 03:40:00,1.4637,1.4637,1.4626,1.4635,998500001.0
2009-04-22 03:45:00,1.4635,1.46405,1.46315,1.46405,485599999.0
2009-04-22 03:50:00,1.46405,1.465,1.4639,1.4645,1383399999.0
2009-04-22 03:55:00,1.4645,1.46485,1.46425,1.4646,939200000.0
2009-04-22 04:00:00,1.4646,1.4656,1.4645,1.4648,746400000.0
2009-04-22 04:05:00,1.465,1.46545,1.46475,1.4654,423000000.0
2009-04-22 04:10:00,1.4653,1.4654,1.46415,1.4653,393900000.0
2009-04-22 04:15:00,1.4651,1.4652,1.4643,1.4643,693799999.0
2009-04-22 04:20:00,1.46435,1.4645,1.4641,1.46435,480200000.0
2009-04-22 04:25:00,1.46435,1.46485,1.46425,1.4646,637600000.0
2009-04-22 04:30:00,1.46465,1.4655,1.4645,1.465,754000000.0
2009-04-22 04:35:00,1.465,1.4663,1.465,1.4663,939400002.0
2009-04-22 04:40:00,1.4664,1.4664,1.4648,1.4654,528000000.0
2009-04-22 04:45:00,1.4654,1.46585,1.46515,1.46546,205800000.0
2009-04-22 04:50:00,1.46555,1.46585,1.46435,1.46435,484600000.0
2009-04-22 04:55:00,1.46445,1.4649,1.46435,1.4646,700400000.0
2009-04-22 05:00:00,1.4646,1.46481,1.46405,1.46405,345200000.0
2009-04-22 05:05:00,1.4641,1.4641,1.4631,1.46365,568600000.0
2009-04-22 05:10:00,1.46365,1.46405,1.46343,1.464,261000000.0
2009-04-22 05:15:00,1.46405,1.4645,1.46405,1.46435,203400000.0
2009-04-22 05:20:00,1.46435,1.4645,1.46425,1.46425,39400000.0
2009-04-22 05:25:00,1.46425,1.46485,1.46425,1.4643,231600000.0
2009-04-22 05:30:00,1.4643,1.4643,1.4626,1.4628,656800000.0
2009-04-22 05:35:00,1.4628,1.46325,1.4628,1.4632,374999998.0
2009-04-22 05:40:00,1.46325,1.4634,1.4622,1.46245,963900000.0
2009-04-22 05:45:00,1.46245,1.46325,1.4623,1.46325,462600001.0
2009-04-22 05:50:00,1.46325,1.4636,1.46275,1.4636,238600000.0
2009-04-22 05:55:00,1.4636,1.4636,1.46233,1.46259,322700000.0
2009-04-22 06:00:00,1.4629,1.4635,1.4629,1.46345,273600000.0
2009-04-22 06:05:00,1.46345,1.4645,1.46335,1.46395,664900000.0
2009-04-22 06:10:00,1.46395,1.46405,1.46335,1.46335,296200000.0
2009-04-22 06:15:00,1.46335,1.4636,1.46255,1.46255,499600000.0
2009-04-22 06:20:00,1.46255,1.4636,1.46255,1.4628,251000000.0
2009-04-22 06:25:00,1.4628,1.4628,1.46145,1.46185,714600000.0
2009-04-22 06:30:00,1.46185,1.46205,1.46095,1.4616,918100000.0
2009-04-22 06:35:00,1.4616,1.4617,1.46085,1.4611,813800000.0
2009-04-22 06:40:00,1.46095,1.4623,1.46085,1.4622,616000000.0
2009-04-22 06:45:00,1.4622,1.4626,1.4622,1.46235,338200000.0
2009-04-22 06:50:00,1.4624,1.4626,1.4622,1.46225,462800000.0
2009-04-22 06:55:00,1.46225,1.4627,1.46225,1.4626,438600000.0
2009-04-22 07:00:00,1.4626,1.46335,1.4626,1.4629,587599999.0
2009-04-22 07:05:00,1.46295,1.46295,1.4618,1.4626,580700000.0
2009-04-22 07:10:00,1.4625,1.4629,1.46215,1.4629,524000000.0
2009-04-22 07:15:00,1.4629,1.4643,1.46265,1.4643,1062999994.0
2009-04-22 07:20:00,1.46415,1.46415,1.46305,1.464,848200000.0
2009-04-22 07:25:00,1.4641,1.4644,1.46335,1.4639,707299999.0
2009-04-22 07:30:00,1.4639,1.465,1.46345,1.4643,1042400002.0
2009-04-22 07:35:00,1.4643,1.46445,1.4637,1.4642,601599999.0
2009-04-22 07:40:00,1.4641,1.4642,1.46385,1.464,391800000.0
2009-04-22 07:45:00,1.464,1.464,1.4632,1.4639,976200000.0
2009-04-22 07:50:00,1.464,1.464,1.46265,1.46315,692600000.0
2009-04-22 07:55:00,1.46325,1.4635,1.4625,1.46315,795999999.0
2009-04-22 08:00:00,1.46315,1.46395,1.4629,1.46375,1162900000.0
2009-04-22 08:05:00,1.4637,1.46545,1.46355,1.46545,1582000001.0
2009-04-22 08:10:00,1.4655,1.4672,1.4655,1.46615,1348599998.0
2009-04-22 08:15:00,1.46615,1.4666,1.46515,1.46525,1203900000.0
2009-04-22 08:20:00,1.46515,1.46585,1.46445,1.465,1301499999.0
2009-04-22 08:25:00,1.4649,1.46595,1.46485,1.4659,915600002.0
2009-04-22 08:30:00,1.4659,1.46605,1.46475,1.4648,1067800000.0
2009-04-22 08:35:00,1.4648,1.46555,1.46455,1.46555,933800000.0
2009-04-22 08:40:00,1.46555,1.46635,1.4654,1.4655,1558399999.0
2009-04-22 08:45:00,1.4655,1.4657,1.4645,1.46455,1552500001.0
2009-04-22 08:50:00,1.46455,1.4646,1.4626,1.4631,1774600000.0
2009-04-22 08:55:00,1.4631,1.46365,1.46155,1.4619,1899599997.0
2009-04-22 09:00:00,1.4619,1.4622,1.45965,1.45975,2821199999.0
2009-04-22 09:05:00,1.45975,1.4608,1.45905,1.4598,2445900000.0
2009-04-22 09:10:00,1.4598,1.4602,1.4587,1.45915,2513799996.0
2009-04-22 09:15:00,1.45915,1.4604,1.45885,1.45935,1467700000.0
2009-04-22 09:20:00,1.45935,1.4601,1.45895,1.45965,2272800000.0
2009-04-22 09:25:00,1.45965,1.4609,1.45965,1.46025,1567400002.0
2009-04-22 09:30:00,1.46025,1.46025,1.4591,1.45935,1219200000.0
2009-04-22 09:35:00,1.4593,1.46055,1.45925,1.4596,1766599999.0
2009-04-22 09:40:00,1.4596,1.4598,1.4572,1.45725,2221799994.0
2009-04-22 09:45:00,1.4573,1.45775,1.4564,1.45725,1978999999.0
2009-04-22 09:50:00,1.45725,1.45825,1.4572,1.45775,2588999992.0
2009-04-22 09:55:00,1.45775,1.45835,1.4575,1.4577,2179000000.0
2009-04-22 10:00:00,1.4577,1.4577,1.4563,1.45725,2857299998.0
2009-04-22 10:05:00,1.45725,1.45965,1.4572,1.4593,2581100005.0
2009-04-22 10:10:00,1.45935,1.4605,1.459,1.45935,2875399998.0
2009-04-22 10:15:00,1.45935,1.4598,1.4585,1.45855,2297000001.0
2009-04-22 10:20:00,1.45855,1.4597,1.45855,1.45935,2236000001.0
2009-04-22 10:25:00,1.45935,1.45935,1.4581,1.45875,2604699996.0
2009-04-22 10:30:00,1.45875,1.4607,1.45635,1.45635,2476600000.0
2009-04-22 10:35:00,1.4563,1.45725,1.45515,1.45515,2319099999.0
2009-04-22 10:40:00,1.45515,1.45535,1.45365,1.4551,2534699999.0
2009-04-22 10:45:00,1.45515,1.456,1.4548,1.45555,1848299997.0
2009-04-22 10:50:00,1.4556,1.45565,1.45255,1.4531,2141900001.0
2009-04-22 10:55:00,1.45305,1.4537,1.45245,1.45265,1580999999.0
2009-04-22 11:00:00,1.4527,1.45465,1.45265,1.4542,1736499997.0
2009-04-22 11:05:00,1.4542,1.4546,1.453,1.45305,1541500000.0
2009-04-22 11:10:00,1.45305,1.45475,1.4529,1.4546,2072799999.0
2009-04-22 11:15:00,1.45475,1.45505,1.45245,1.45255,2154299999.0
2009-04-22 11:20:00,1.45245,1.4539,1.45195,1.4539,1591800005.0
2009-04-22 11:25:00,1.4539,1.455,1.45375,1.45495,1949800000.0
2009-04-22 11:30:00,1.45505,1.4552,1.45395,1.4552,1195700000.0
2009-04-22 11:35:00,1.4552,1.45655,1.4539,1.45655,1947500000.0
2009-04-22 11:40:00,1.4564,1.45805,1.45605,1.4573,1940600001.0
2009-04-22 11:45:00,1.45735,1.45805,1.45725,1.45775,1791400004.0
2009-04-22 11:50:00,1.45775,1.45835,1.45725,1.45795,2313400004.0
2009-04-22 11:55:00,1.45795,1.458,1.45735,1.4577,1380799998.0
2009-04-22 12:00:00,1.45775,1.458,1.45685,1.4577,1257799999.0
2009-04-22 12:05:00,1.45763,1.4582,1.45707,1.45745,1994099997.0
2009-04-22 12:10:00,1.4574,1.4593,1.4568,1.4593,1379200002.0
2009-04-22 12:15:00,1.45935,1.46195,1.45935,1.46125,1849999998.0
2009-04-22 12:20:00,1.4612,1.4635,1.4612,1.463,1977400000.0
2009-04-22 12:25:00,1.4629,1.4649,1.4626,1.46265,1701599997.0
2009-04-22 12:30:00,1.46275,1.4631,1.46125,1.46215,1848999994.0
2009-04-22 12:35:00,1.46215,1.4623,1.4608,1.4612,1169400000.0
2009-04-22 12:40:00,1.4612,1.4618,1.46085,1.4617,1019899999.0
2009-04-22 12:45:00,1.4617,1.46305,1.4615,1.4625,961600002.0
2009-04-22 12:50:00,1.4625,1.46335,1.4624,1.46265,1697200000.0
2009-04-22 12:55:00,1.46265,1.4638,1.4626,1.4628,1553200000.0
2009-04-22 13:00:00,1.4628,1.4634,1.46265,1.4628,1436699999.0
2009-04-22 13:05:00,1.4628,1.4628,1.461,1.46175,1330600001.0
2009-04-22 13:10:00,1.46175,1.46185,1.46095,1.4611,1282300001.0
2009-04-22 13:15:00,1.46115,1.46135,1.4607,1.4611,1274800000.0
2009-04-22 13:20:00,1.4611,1.462,1.46095,1.4616,1503600001.0
2009-04-22 13:25:00,1.4616,1.46325,1.4614,1.46255,1888899998.0
2009-04-22 13:30:00,1.46255,1.46325,1.46115,1.46165,1041700000.0
2009-04-22 13:35:00,1.4617,1.4627,1.46165,1.462,1090800000.0
2009-04-22 13:40:00,1.462,1.4649,1.46135,1.4646,2026400000.0
2009-04-22 13:45:00,1.4646,1.4656,1.46345,1.4642,2136099998.0
2009-04-22 13:50:00,1.4642,1.4657,1.46355,1.4652,1889100000.0
2009-04-22 13:55:00,1.4653,1.46595,1.46495,1.465,1504900000.0
2009-04-22 14:00:00,1.465,1.465,1.4594,1.45985,2427000003.0
2009-04-22 14:05:00,1.45995,1.46145,1.4585,1.4586,1826300001.0
2009-04-22 14:10:00,1.4587,1.4589,1.45695,1.4577,1376899999.0
2009-04-22 14:15:00,1.4577,1.45815,1.45355,1.4546,1622700001.0
2009-04-22 14:20:00,1.4546,1.45475,1.4478,1.4507,2373100000.0
2009-04-22 14:25:00,1.4507,1.4524,1.45005,1.45185,2420300004.0
2009-04-22 14:30:00,1.4518,1.45215,1.4449,1.4464,2811899994.0
2009-04-22 14:35:00,1.4464,1.44895,1.44635,1.44875,2057840001.0
2009-04-22 14:40:00,1.44875,1.4493,1.4439,1.4445,2339599999.0
2009-04-22 14:45:00,1.4445,1.44615,1.4441,1.4451,2478800003.0
2009-04-22 14:50:00,1.44515,1.44715,1.44465,1.4471,2390399999.0
2009-04-22 14:55:00,1.447,1.4471,1.44475,1.44475,1626599999.0
2009-04-22 15:00:00,1.44465,1.4454,1.44095,1.44175,2959700000.0
2009-04-22 15:05:00,1.4417,1.4419,1.4396,1.44065,2383899999.0
2009-04-22 15:10:00,1.44065,1.4428,1.4405,1.44195,1706200002.0
2009-04-22 15:15:00,1.442,1.4427,1.4414,1.4421,1560300001.0
2009-04-22 15:20:00,1.44215,1.4446,1.4421,1.4437,1930661601.0
2009-04-22 15:25:00,1.4437,1.4465,1.4436,1.44585,1911782800.0
2009-04-22 15:30:00,1.4459,1.44705,1.445,1.4456,2048340402.0
2009-04-22 15:35:00,1.4461,1.4473,1.4458,1.44675,2434300000.0
2009-04-22 15:40:00,1.44675,1.4493,1.4465,1.44755,2478300001.0
2009-04-22 15:45:00,1.4475,1.4487,1.4472,1.44735,2097240398.0
2009-04-22 15:50:00,1.44735,1.4491,1.44635,1.4476,2431680802.0
2009-04-22 15:55:00,1.44765,1.4493,1.4475,1.4492,2001740397.0
2009-04-22 16:00:00,1.44915,1.45185,1.44915,1.4502,2224940404.0
2009-04-22 16:05:00,1.45015,1.4506,1.44905,1.4494,2074699998.0
2009-04-22 16:10:00,1.44945,1.4508,1.44915,1.45065,1956000002.0
2009-04-22 16:15:00,1.45065,1.4539,1.45065,1.4513,2757599999.0
2009-04-22 16:20:00,1.4512,1.4539,1.4512,1.4525,1924500000.0
2009-04-22 16:25:00,1.4525,1.454,1.4525,1.4533,2008700000.0
2009-04-22 16:30:00,1.45325,1.4538,1.4516,1.4516,1750300000.0
2009-04-22 16:35:00,1.4516,1.4526,1.4516,1.4523,1496300002.0
2009-04-22 16:40:00,1.45205,1.4524,1.45025,1.4506,1986700000.0
2009-04-22 16:45:00,1.4506,1.4519,1.4503,1.4517,1508400000.0
2009-04-22 16:50:00,1.4517,1.45365,1.4514,1.453,2270500000.0
2009-04-22 16:55:00,1.453,1.4542,1.453,1.4536,2144100003.0
2009-04-22 17:00:00,1.4537,1.4537,1.45075,1.4515,2198899999.0
2009-04-22 17:05:00,1.4515,1.45235,1.4514,1.4515,1033000000.0
2009-04-22 17:10:00,1.4517,1.45185,1.4506,1.4511,1933300003.0
2009-04-22 17:15:00,1.4512,1.45185,1.45065,1.45175,1786700000.0
2009-04-22 17:20:00,1.45175,1.452,1.4513,1.45165,1665600000.0
2009-04-22 17:25:00,1.45165,1.4526,1.4505,1.45075,1636300000.0
2009-04-22 17:30:00,1.45075,1.4513,1.45045,1.4505,1397600000.0
2009-04-22 17:35:00,1.4506,1.4506,1.4493,1.45005,1095300000.0
2009-04-22 17:40:00,1.45005,1.4521,1.45,1.4502,1758400000.0
2009-04-22 17:45:00,1.4502,1.45075,1.4494,1.4496,816200000.0
2009-04-22 17:50:00,1.44955,1.44955,1.44815,1.449,1017200000.0
2009-04-22 17:55:00,1.4492,1.44955,1.4487,1.4495,1280500000.0
2009-04-22 18:00:00,1.44955,1.4497,1.44745,1.44745,1252900001.0
2009-04-22 18:05:00,1.44745,1.44815,1.44705,1.44775,1001400000.0
2009-04-22 18:10:00,1.44785,1.44885,1.44775,1.44825,1058800000.0
2009-04-22 18:15:00,1.44825,1.44865,1.4471,1.4473,1124400000.0
2009-04-22 18:20:00,1.4473,1.44825,1.44685,1.44825,1816000000.0
2009-04-22 18:25:00,1.44825,1.44825,1.44675,1.4468,1743400009.0
2009-04-22 18:30:00,1.44675,1.4473,1.44655,1.4473,1223800000.0
2009-04-22 18:35:00,1.4473,1.4476,1.44655,1.4472,1687300000.0
2009-04-22 18:40:00,1.44735,1.4475,1.4468,1.4471,1008600000.0
2009-04-22 18:45:00,1.4473,1.4473,1.44615,1.4469,1387900000.0
2009-04-22 18:50:00,1.4469,1.4484,1.4467,1.4482,1377600000.0
2009-04-22 18:55:00,1.4482,1.4486,1.44795,1.448,998000000.0
2009-04-22 19:00:00,1.44795,1.44865,1.4479,1.4484,1041199999.0
2009-04-22 19:05:00,1.4484,1.4493,1.44805,1.4486,1420200000.0
2009-04-22 19:10:00,1.4486,1.4486,1.4476,1.44805,1076900002.0
2009-04-22 19:15:00,1.44805,1.4484,1.44775,1.4481,806000001.0
2009-04-22 19:20:00,1.4481,1.4484,1.4479,1.4483,546600000.0
2009-04-22 19:25:00,1.4483,1.4491,1.4481,1.4488,750100000.0
2009-04-22 19:30:00,1.4488,1.4492,1.4485,1.4489,1092800000.0
2009-04-22 19:35:00,1.4489,1.4497,1.44885,1.4496,683400000.0
2009-04-22 19:40:00,1.4498,1.44995,1.4488,1.4488,753000000.0
2009-04-22 19:45:00,1.44885,1.44955,1.4486,1.4493,734000000.0
2009-04-22 19:50:00,1.4493,1.44935,1.4487,1.449,1059200000.0
2009-04-22 19:55:00,1.449,1.449,1.4483,1.4483,833800000.0
2009-04-22 20:00:00,1.4483,1.4487,1.4478,1.4484,1125300000.0
2009-04-22 20:05:00,1.4484,1.44925,1.44815,1.44895,1192200000.0
2009-04-22 20:10:00,1.44895,1.449,1.4483,1.4486,1353200000.0
2009-04-22 20:15:00,1.4486,1.44945,1.4485,1.4493,946300000.0
2009-04-22 20:20:00,1.44935,1.45025,1.44915,1.4501,795200000.0
2009-04-22 20:25:00,1.4501,1.45085,1.45005,1.4507,1430199999.0
2009-04-22 20:30:00,1.4509,1.45175,1.4506,1.45115,1319400000.0
2009-04-22 20:35:00,1.4512,1.4515,1.451,1.4511,861000000.0
2009-04-22 20:40:00,1.4511,1.4522,1.4511,1.45195,1583000000.0
2009-04-22 20:45:00,1.45195,1.4521,1.451,1.45115,1721700001.0
2009-04-22 20:50:00,1.45115,1.452,1.4511,1.4519,1268000000.0
2009-04-22 20:55:00,1.4519,1.45205,1.4503,1.4503,1312000000.0
2009-04-22 21:00:00,1.4503,1.4511,1.45015,1.4506,1115800000.0
2009-04-22 21:05:00,1.4506,1.4508,1.44995,1.4501,1054400000.0
2009-04-22 21:10:00,1.4501,1.4511,1.45,1.451,1009100000.0
2009-04-22 21:15:00,1.45095,1.45205,1.4506,1.4509,1177800000.0
2009-04-22 21:20:00,1.4509,1.45135,1.4507,1.4508,974200000.0
2009-04-22 21:25:00,1.4508,1.4513,1.4506,1.4512,716700000.0
2009-04-22 21:30:00,1.45115,1.4518,1.45105,1.45115,2362400000.0
2009-04-22 21:35:00,1.45115,1.4512,1.44985,1.44995,1486200000.0
2009-04-22 21:40:00,1.4498,1.4503,1.4491,1.4493,1139000000.0
2009-04-22 21:45:00,1.4494,1.4494,1.44775,1.4483,892100000.0
2009-04-22 21:50:00,1.4483,1.4488,1.4483,1.44845,882500000.0
2009-04-22 21:55:00,1.4484,1.4486,1.4467,1.4475,978900000.0
2009-04-22 22:00:00,1.4475,1.4482,1.44705,1.44785,852700000.0
2009-04-22 22:05:00,1.4478,1.4482,1.44705,1.44705,417200000.0
2009-04-22 22:10:00,1.447,1.4475,1.44675,1.44745,361000000.0
2009-04-22 22:15:00,1.4474,1.44765,1.4471,1.4473,426400000.0
2009-04-22 22:20:00,1.4473,1.4479,1.44725,1.44785,349400000.0
2009-04-22 22:25:00,1.44785,1.4482,1.4475,1.44815,315600000.0
2009-04-22 22:30:00,1.44815,1.44865,1.44805,1.44825,210000000.0
2009-04-22 22:35:00,1.44825,1.44845,1.44815,1.44815,219600000.0
2009-04-22 22:40:00,1.44815,1.4482,1.4476,1.4481,62200000.0
2009-04-22 22:45:00,1.4481,1.44875,1.44805,1.4485,456599999.0
2009-04-22 22:50:00,1.4485,1.449,1.4485,1.44885,181400000.0
2009-04-22 22:55:00,1.44885,1.44905,1.44865,1.449,236800000.0
2009-04-22 23:00:00,1.449,1.44905,1.44805,1.4482,121400000.0
2009-04-22 23:05:00,1.4482,1.44845,1.4478,1.4478,171800000.0
2009-04-22 23:10:00,1.4478,1.4479,1.44715,1.4474,202600000.0
2009-04-22 23:15:00,1.44735,1.4475,1.44695,1.44705,371400000.0
2009-04-22 23:20:00,1.44705,1.44745,1.44685,1.4472,340800000.0
2009-04-22 23:25:00,1.4474,1.4475,1.44715,1.44715,138800000.0
2009-04-22 23:30:00,1.4472,1.44755,1.4471,1.44755,106000000.0
2009-04-22 23:35:00,1.44738,1.44835,1.44731,1.4481,177400000.0
2009-04-22 23:40:00,1.44765,1.4479,1.4474,1.44745,386800000.0
2009-04-22 23:45:00,1.44745,1.44745,1.44666,1.44685,364900000.0
2009-04-22 23:50:00,1.447,1.448,1.44695,1.4477,181200000.0
2009-04-22 23:55:00,1.4477,1.4483,1.44751,1.4481,164200000.0
2009-04-23 00:00:00,1.4481,1.44855,1.4481,1.44855,130400000.0
2009-04-23 00:05:00,1.4487,1.44895,1.44785,1.44805,372200000.0
2009-04-23 00:10:00,1.44787,1.4482,1.44772,1.44795,210400000.0
2009-04-23 00:15:00,1.44795,1.4483,1.44795,1.44825,138400000.0
2009-04-23 00:20:00,1.44825,1.44825,1.44805,1.4482,64800000.0
2009-04-23 00:25:00,1.4482,1.4482,1.4477,1.44785,214000000.0
2009-04-23 00:30:00,1.44775,1.4484,1.4477,1.4482,145600000.0
2009-04-23 00:35:00,1.4479,1.4488,1.44785,1.44815,177600000.0
2009-04-23 00:40:00,1.4486,1.4488,1.4479,1.4486,94000000.0
2009-04-23 00:45:00,1.4486,1.4486,1.4479,1.44825,95200000.0
2009-04-23 00:50:00,1.4482,1.44895,1.4481,1.44845,227099999.0
2009-04-23 00:55:00,1.44845,1.4485,1.44789,1.44845,339400000.0
2009-04-23 01:00:00,1.44845,1.4485,1.44807,1.4485,333000003.0
2009-04-23 01:05:00,1.4485,1.4486,1.44822,1.44859,460200000.0
2009-04-23 01:10:00,1.4486,1.44869,1.44832,1.44865,283800000.0
2009-04-23 01:15:00,1.44865,1.44865,1.4477,1.4482,252800000.0
2009-04-23 01:20:00,1.44825,1.44845,1.4474,1.44795,484800002.0
2009-04-23 01:25:00,1.44795,1.44835,1.44795,1.44825,293400000.0
2009-04-23 01:30:00,1.44825,1.4485,1.44745,1.44745,313600000.0
2009-04-23 01:35:00,1.44745,1.4482,1.44725,1.44735,365600000.0
2009-04-23 01:40:00,1.4473,1.448,1.44725,1.4476,370799999.0
2009-04-23 01:45:00,1.4476,1.4487,1.4476,1.44825,729699997.0
2009-04-23 01:50:00,1.4482,1.4483,1.44815,1.4482,221600000.0
2009-04-23 01:55:00,1.44825,1.44975,1.44785,1.44955,683700000.0
2009-04-23 02:00:00,1.44955,1.44965,1.4484,1.44845,515200003.0
2009-04-23 02:05:00,1.44845,1.44905,1.44845,1.44895,311600000.0
2009-04-23 02:10:00,1.44895,1.44955,1.4489,1.4493,587600000.0
2009-04-23 02:15:00,1.44925,1.4493,1.4487,1.449,346600000.0
2009-04-23 02:20:00,1.44925,1.4495,1.4491,1.4492,423100000.0
2009-04-23 02:25:00,1.4492,1.4492,1.4481,1.44835,855200003.0
2009-04-23 02:30:00,1.44845,1.4486,1.4483,1.4484,420400000.0
2009-04-23 02:35:00,1.4484,1.4485,1.4481,1.44845,633000008.0
2009-04-23 02:40:00,1.44845,1.44855,1.448,1.4481,1178999998.0
2009-04-23 02:45:00,1.44805,1.44805,1.4473,1.44735,949800008.0
2009-04-23 02:50:00,1.4471,1.44745,1.4464,1.44685,808000002.0
2009-04-23 02:55:00,1.44642,1.44665,1.4452,1.44625,1016400001.0
2009-04-23 03:00:00,1.44625,1.4463,1.4454,1.44605,982900000.0
2009-04-23 03:05:00,1.44595,1.4464,1.44585,1.4461,449600000.0
2009-04-23 03:10:00,1.4461,1.44695,1.44565,1.44615,715700000.0
2009-04-23 03:15:00,1.44615,1.4464,1.44605,1.44625,353600000.0
2009-04-23 03:20:00,1.44615,1.44655,1.44615,1.4463,485200000.0
2009-04-23 03:25:00,1.4463,1.4464,1.44465,1.4448,531800001.0
2009-04-23 03:30:00,1.4448,1.4454,1.44415,1.4442,788200001.0
2009-04-23 03:35:00,1.44425,1.44605,1.44425,1.4459,1253000000.0
2009-04-23 03:40:00,1.44595,1.44685,1.44545,1.44625,783600002.0
2009-04-23 03:45:00,1.44625,1.4463,1.4457,1.44585,450200000.0
2009-04-23 03:50:00,1.44585,1.446,1.4452,1.4454,681800000.0
2009-04-23 03:55:00,1.4454,1.4469,1.4454,1.44685,410400000.0
2009-04-23 04:00:00,1.4469,1.44805,1.44605,1.4464,701200001.0
2009-04-23 04:05:00,1.4464,1.44675,1.4463,1.44665,85800000.0
2009-04-23 04:10:00,1.44665,1.4471,1.44625,1.4466,153800000.0
2009-04-23 04:15:00,1.44625,1.4465,1.4455,1.4457,458200001.0
2009-04-23 04:20:00,1.44575,1.44625,1.44575,1.44605,419000000.0
2009-04-23 04:25:00,1.446,1.44665,1.446,1.44625,749000002.0
2009-04-23 04:30:00,1.44625,1.4463,1.44585,1.446,346000000.0
2009-04-23 04:35:00,1.4461,1.44615,1.44573,1.44605,381000000.0
2009-04-23 04:40:00,1.446,1.44625,1.44572,1.446,297600000.0
2009-04-23 04:45:00,1.44595,1.4461,1.44565,1.44575,377700000.0
2009-04-23 04:50:00,1.44575,1.44585,1.44548,1.4457,58200000.0
2009-04-23 04:55:00,1.44529,1.44595,1.44529,1.4457,194199998.0
2009-04-23 05:00:00,1.4456,1.4459,1.44555,1.44565,352000002.0
2009-04-23 05:05:00,1.44565,1.4461,1.44555,1.44575,214000001.0
2009-04-23 05:10:00,1.4458,1.4458,1.44515,1.4455,271000000.0
2009-04-23 05:15:00,1.44545,1.4457,1.4453,1.4456,198200000.0
2009-04-23 05:20:00,1.4456,1.44605,1.4454,1.44595,266500000.0
2009-04-23 05:25:00,1.4459,1.4465,1.44585,1.44635,256600000.0
2009-04-23 05:30:00,1.44635,1.44635,1.44555,1.4462,232400000.0
2009-04-23 05:35:00,1.4462,1.4463,1.446,1.4461,257400000.0
2009-04-23 05:40:00,1.4461,1.44615,1.4458,1.4458,249000000.0
2009-04-23 05:45:00,1.4458,1.4459,1.4454,1.4457,245200000.0
2009-04-23 05:50:00,1.4457,1.44615,1.44545,1.44605,324600000.0
2009-04-23 05:55:00,1.44605,1.447,1.446,1.44685,531400000.0
2009-04-23 06:00:00,1.44685,1.4472,1.44655,1.4471,432000000.0
2009-04-23 06:05:00,1.4471,1.4477,1.447,1.44765,375400000.0
2009-04-23 06:10:00,1.4477,1.4478,1.4473,1.44745,455800000.0
2009-04-23 06:15:00,1.4475,1.44755,1.44655,1.44655,506500000.0
2009-04-23 06:20:00,1.44655,1.4467,1.44655,1.44665,104200000.0
2009-04-23 06:25:00,1.44654,1.4478,1.44654,1.4476,396200000.0
2009-04-23 06:30:00,1.44765,1.4481,1.44735,1.4481,427200000.0
2009-04-23 06:35:00,1.4481,1.4485,1.4479,1.4485,501400000.0
2009-04-23 06:40:00,1.4485,1.4485,1.448,1.448,485600000.0
2009-04-23 06:45:00,1.44795,1.4481,1.4477,1.44805,622600000.0
2009-04-23 06:50:00,1.44805,1.4485,1.44765,1.44795,799599999.0
2009-04-23 06:55:00,1.44795,1.44965,1.44795,1.44965,737000000.0
2009-04-23 07:00:00,1.4497,1.45305,1.44935,1.4529,1692199999.0
2009-04-23 07:05:00,1.4527,1.45275,1.45175,1.4523,1194000001.0
2009-04-23 07:10:00,1.45215,1.45315,1.452,1.45295,741600001.0
2009-04-23 07:15:00,1.45295,1.4534,1.45245,1.45315,1169700003.0
2009-04-23 07:20:00,1.45315,1.45405,1.4531,1.4539,794000000.0
2009-04-23 07:25:00,1.4539,1.45525,1.4538,1.45495,1333399999.0
2009-04-23 07:30:00,1.4552,1.4566,1.45325,1.4565,1864000001.0
2009-04-23 07:35:00,1.45645,1.45955,1.456,1.456,1954800000.0
2009-04-23 07:40:00,1.456,1.4565,1.45415,1.45445,1600500001.0
2009-04-23 07:45:00,1.45445,1.45865,1.4544,1.4577,1520200001.0
2009-04-23 07:50:00,1.4576,1.4589,1.4572,1.45815,1932400006.0
2009-04-23 07:55:00,1.45815,1.45815,1.45705,1.4575,1822500005.0
2009-04-23 08:00:00,1.4576,1.4576,1.4547,1.45515,1019200000.0
2009-04-23 08:05:00,1.4552,1.4567,1.4551,1.4563,576899999.0
2009-04-23 08:10:00,1.4563,1.45635,1.45545,1.4555,614600001.0
2009-04-23 08:15:00,1.4555,1.45875,1.4554,1.45765,1023700000.0
2009-04-23 08:20:00,1.4578,1.4578,1.4564,1.4565,649900000.0
2009-04-23 08:25:00,1.45665,1.45705,1.45625,1.4567,681700000.0
2009-04-23 08:30:00,1.45655,1.45695,1.456,1.4562,1459799998.0
2009-04-23 08:35:00,1.4562,1.4569,1.45525,1.45525,1459099998.0
2009-04-23 08:40:00,1.45525,1.4557,1.4528,1.4552,1780200000.0
2009-04-23 08:45:00,1.45495,1.45575,1.45445,1.45495,1337000000.0
2009-04-23 08:50:00,1.45495,1.4553,1.45385,1.4544,793600000.0
2009-04-23 08:55:00,1.4544,1.4548,1.45365,1.4537,1432199997.0
2009-04-23 09:00:00,1.4537,1.4573,1.45295,1.4568,1427300000.0
2009-04-23 09:05:00,1.45685,1.45785,1.45625,1.4574,1644400000.0
2009-04-23 09:10:00,1.45745,1.45905,1.457,1.4589,1296399999.0
2009-04-23 09:15:00,1.4589,1.45955,1.45775,1.45825,1882799999.0
2009-04-23 09:20:00,1.45815,1.45845,1.4572,1.45745,1048799999.0
2009-04-23 09:25:00,1.4575,1.458,1.45715,1.45765,1359600000.0
2009-04-23 09:30:00,1.45765,1.4577,1.4551,1.4556,1144300000.0
2009-04-23 09:35:00,1.45555,1.4564,1.45545,1.45585,1400800000.0
2009-04-23 09:40:00,1.45585,1.45665,1.455,1.455,1436399997.0
2009-04-23 09:45:00,1.455,1.4562,1.45455,1.4561,1284400000.0
2009-04-23 09:50:00,1.45625,1.4569,1.45585,1.4565,1501600000.0
2009-04-23 09:55:00,1.4566,1.4566,1.45535,1.4555,1451600002.0
2009-04-23 10:00:00,1.4554,1.45575,1.45525,1.45545,637400000.0
2009-04-23 10:05:00,1.4555,1.45655,1.4553,1.4564,1425400000.0
2009-04-23 10:10:00,1.4564,1.457,1.4562,1.4568,1518800000.0
2009-04-23 10:15:00,1.4568,1.4575,1.45665,1.4574,1240000000.0
2009-04-23 10:20:00,1.45745,1.45835,1.45745,1.45775,1554099998.0
2009-04-23 10:25:00,1.45775,1.4581,1.4572,1.45785,1716600001.0
2009-04-23 10:30:00,1.45775,1.4578,1.4561,1.4566,1825599999.0
2009-04-23 10:35:00,1.4566,1.4567,1.45585,1.4566,1888100000.0
2009-04-23 10:40:00,1.45655,1.45695,1.45595,1.4563,1480400000.0
2009-04-23 10:45:00,1.4563,1.45665,1.45555,1.45555,1072100001.0
2009-04-23 10:50:00,1.45555,1.45605,1.45465,1.4559,1564900000.0
2009-04-23 10:55:00,1.4559,1.45725,1.45555,1.45725,1387299998.0
2009-04-23 11:00:00,1.45725,1.4575,1.4562,1.4565,1696300000.0
2009-04-23 11:05:00,1.4565,1.45735,1.4562,1.4571,1447599999.0
2009-04-23 11:10:00,1.4571,1.45725,1.456,1.4566,2151400000.0
2009-04-23 11:15:00,1.45655,1.45735,1.45615,1.4571,1614599999.0
2009-04-23 11:20:00,1.4572,1.4578,1.45645,1.4567,1736399999.0
2009-04-23 11:25:00,1.4571,1.4574,1.45615,1.4565,1510100005.0
2009-04-23 11:30:00,1.45655,1.45735,1.45625,1.45705,1718399996.0
2009-04-23 11:35:00,1.45705,1.45785,1.45705,1.45725,1228200001.0
2009-04-23 11:40:00,1.45725,1.45725,1.45495,1.4553,2901299993.0
2009-04-23 11:45:00,1.4555,1.457,1.45515,1.45665,2063300001.0
2009-04-23 11:50:00,1.45665,1.45695,1.45575,1.45585,1695800000.0
2009-04-23 11:55:00,1.4559,1.45605,1.45555,1.45565,1091700000.0
2009-04-23 12:00:00,1.4556,1.4557,1.454,1.45425,2089599998.0
2009-04-23 12:05:00,1.4545,1.4555,1.454,1.4546,1677100000.0
2009-04-23 12:10:00,1.4546,1.45485,1.4543,1.45455,1321700000.0
2009-04-23 12:15:00,1.45455,1.45535,1.45435,1.4545,1322600000.0
2009-04-23 12:20:00,1.4544,1.45455,1.45355,1.4538,1643700002.0
2009-04-23 12:25:00,1.45385,1.4547,1.4536,1.4547,1110600001.0
2009-04-23 12:30:00,1.4547,1.4556,1.4536,1.45375,1400399999.0
2009-04-23 12:35:00,1.45375,1.45415,1.4526,1.4527,1045000000.0
2009-04-23 12:40:00,1.453,1.4543,1.45225,1.45425,1893920000.0
2009-04-23 12:45:00,1.45415,1.4542,1.4528,1.45295,1629799995.0
2009-04-23 12:50:00,1.45285,1.4532,1.452,1.4532,1494799996.0
2009-04-23 12:55:00,1.4532,1.4533,1.4525,1.4528,1082300000.0
2009-04-23 13:00:00,1.45275,1.4532,1.4518,1.45295,1786399999.0
2009-04-23 13:05:00,1.45295,1.4535,1.45265,1.45295,1451999998.0
2009-04-23 13:10:00,1.45295,1.45465,1.45295,1.4539,1893599997.0
2009-04-23 13:15:00,1.4539,1.4543,1.4535,1.4537,1818800000.0
2009-04-23 13:20:00,1.45365,1.4537,1.45235,1.4536,1818200003.0
2009-04-23 13:25:00,1.45355,1.4553,1.45355,1.4545,1577400001.0
2009-04-23 13:30:00,1.45455,1.45745,1.45425,1.4569,1816899999.0
2009-04-23 13:35:00,1.4569,1.4582,1.4564,1.45805,1887399999.0
2009-04-23 13:40:00,1.45805,1.45855,1.45625,1.4567,2068100000.0
2009-04-23 13:45:00,1.4567,1.4567,1.4549,1.4551,1832199998.0
2009-04-23 13:50:00,1.4551,1.4559,1.4547,1.4548,1663600001.0
2009-04-23 13:55:00,1.4548,1.45535,1.4544,1.45535,1163699998.0
2009-04-23 14:00:00,1.4554,1.4556,1.45445,1.45445,2089100000.0
2009-04-23 14:05:00,1.45445,1.45565,1.4544,1.45475,975900000.0
2009-04-23 14:10:00,1.45475,1.4556,1.4546,1.45515,1853999996.0
2009-04-23 14:15:00,1.45525,1.45615,1.45495,1.45615,1334400000.0
2009-04-23 14:20:00,1.45625,1.45675,1.456,1.4564,1329199999.0
2009-04-23 14:25:00,1.45645,1.45655,1.45485,1.45485,1527000000.0
2009-04-23 14:30:00,1.45525,1.4557,1.45395,1.45525,2517199997.0
2009-04-23 14:35:00,1.4552,1.4553,1.453,1.4545,2345199999.0
2009-04-23 14:40:00,1.4545,1.45585,1.4537,1.4548,2539200001.0
2009-04-23 14:45:00,1.4547,1.45615,1.45455,1.45605,1937400003.0
2009-04-23 14:50:00,1.456,1.45635,1.45525,1.45585,2267600001.0
2009-04-23 14:55:00,1.4558,1.4577,1.4555,1.45665,2283900003.0
2009-04-23 15:00:00,1.45665,1.45685,1.45455,1.4548,1868999998.0
2009-04-23 15:05:00,1.4548,1.4559,1.4548,1.4559,2170100002.0
2009-04-23 15:10:00,1.45585,1.45695,1.45545,1.4557,1566400000.0
2009-04-23 15:15:00,1.45595,1.45615,1.4535,1.45365,2272600000.0
2009-04-23 15:20:00,1.45365,1.4546,1.4535,1.45445,2557800001.0
2009-04-23 15:25:00,1.45445,1.45515,1.454,1.45415,2639000001.0
2009-04-23 15:30:00,1.45415,1.4548,1.45355,1.45365,2655100000.0
2009-04-23 15:35:00,1.4536,1.45515,1.4531,1.4544,2512300000.0
2009-04-23 15:40:00,1.45425,1.4548,1.45365,1.45395,2718700000.0
2009-04-23 15:45:00,1.45395,1.4543,1.4533,1.4541,2131099996.0
2009-04-23 15:50:00,1.4541,1.4545,1.4525,1.45305,2633300008.0
2009-04-23 15:55:00,1.45305,1.45365,1.45275,1.4534,2062700000.0
2009-04-23 16:00:00,1.45325,1.45425,1.4521,1.45235,2371700002.0
2009-04-23 16:05:00,1.45235,1.4541,1.4509,1.4535,2616200000.0
2009-04-23 16:10:00,1.4535,1.45465,1.4534,1.45405,2154000000.0
2009-04-23 16:15:00,1.45395,1.45515,1.4537,1.4547,2302799999.0
2009-04-23 16:20:00,1.45475,1.45595,1.4542,1.4558,2795800001.0
2009-04-23 16:25:00,1.45585,1.4568,1.4558,1.45645,2425400002.0
2009-04-23 16:30:00,1.45645,1.4573,1.45615,1.45715,2520500002.0
2009-04-23 16:35:00,1.45715,1.4586,1.45685,1.4582,2042499999.0
2009-04-23 16:40:00,1.4582,1.4586,1.4575,1.45755,2015600001.0
2009-04-23 16:45:00,1.45755,1.4585,1.45715,1.4585,2148599999.0
2009-04-23 16:50:00,1.4585,1.46165,1.45795,1.46115,2533600003.0
2009-04-23 16:55:00,1.46115,1.46225,1.46095,1.46105,2560499999.0
2009-04-23 17:00:00,1.4609,1.4617,1.4605,1.4617,3064499995.0
2009-04-23 17:05:00,1.46175,1.46325,1.46055,1.4617,2507800000.0
2009-04-23 17:10:00,1.46175,1.4626,1.46035,1.4605,1896800001.0
2009-04-23 17:15:00,1.4606,1.46135,1.4604,1.4606,1740599998.0
2009-04-23 17:20:00,1.4606,1.4617,1.4603,1.46125,1935100000.0
2009-04-23 17:25:00,1.46125,1.46215,1.461,1.46205,2328600002.0
2009-04-23 17:30:00,1.4621,1.46225,1.461,1.4622,2248399999.0
2009-04-23 17:35:00,1.4623,1.46345,1.4621,1.46235,2321899999.0
2009-04-23 17:40:00,1.4624,1.4638,1.46235,1.4637,3256199995.0
2009-04-23 17:45:00,1.46365,1.46375,1.463,1.4632,2132700000.0
2009-04-23 17:50:00,1.46315,1.4648,1.4631,1.46435,2464799998.0
2009-04-23 17:55:00,1.46435,1.4644,1.46235,1.46335,2348800002.0
2009-04-23 18:00:00,1.4634,1.4643,1.4631,1.46375,1152200000.0
2009-04-23 18:05:00,1.46375,1.46405,1.4631,1.4633,1003000000.0
2009-04-23 18:10:00,1.46315,1.46475,1.46315,1.46405,1352400000.0
2009-04-23 18:15:00,1.464,1.4646,1.46365,1.4638,1643800001.0
2009-04-23 18:20:00,1.4638,1.46445,1.46345,1.46425,1616600000.0
2009-04-23 18:25:00,1.46425,1.46425,1.46355,1.4639,1287600000.0
2009-04-23 18:30:00,1.4639,1.46425,1.46325,1.4637,1435199999.0
2009-04-23 18:35:00,1.4636,1.4638,1.46285,1.46295,1973000014.0
2009-04-23 18:40:00,1.46295,1.46335,1.4618,1.462,1947000001.0
2009-04-23 18:45:00,1.4622,1.4632,1.4619,1.46295,1503800000.0
2009-04-23 18:50:00,1.46295,1.46375,1.46265,1.4631,2064400001.0
2009-04-23 18:55:00,1.4631,1.46365,1.4628,1.4633,1407000000.0
2009-04-23 19:00:00,1.4633,1.46375,1.46315,1.46325,1019799999.0
2009-04-23 19:05:00,1.46325,1.4639,1.463,1.46315,954000002.0
2009-04-23 19:10:00,1.46315,1.4636,1.4628,1.46305,1535399999.0
2009-04-23 19:15:00,1.46305,1.4636,1.46285,1.4635,898400000.0
2009-04-23 19:20:00,1.4635,1.4646,1.4631,1.46455,986800000.0
2009-04-23 19:25:00,1.4645,1.46635,1.4645,1.466,1730800001.0
2009-04-23 19:30:00,1.466,1.46755,1.46575,1.467,1872800001.0
2009-04-23 19:35:00,1.467,1.4685,1.4667,1.46795,2467600000.0
2009-04-23 19:40:00,1.4679,1.4686,1.4676,1.4676,1588800001.0
2009-04-23 19:45:00,1.4676,1.46795,1.46715,1.46765,2625199998.0
2009-04-23 19:50:00,1.46765,1.4678,1.4673,1.4675,2416800000.0
2009-04-23 19:55:00,1.4675,1.46815,1.4674,1.4675,1994400000.0
2009-04-23 20:00:00,1.4675,1.46755,1.46655,1.46715,1416900000.0
2009-04-23 20:05:00,1.46715,1.4676,1.4671,1.4674,1237800000.0
2009-04-23 20:10:00,1.46735,1.4676,1.4667,1.46725,1319000000.0
2009-04-23 20:15:00,1.46725,1.4681,1.46685,1.46775,2665599999.0
2009-04-23 20:20:00,1.46775,1.46845,1.4673,1.4683,2079600000.0
2009-04-23 20:25:00,1.46825,1.46915,1.46825,1.46905,1914000000.0
2009-04-23 20:30:00,1.46905,1.4693,1.4683,1.4684,1780200000.0
2009-04-23 20:35:00,1.46845,1.4694,1.46835,1.4692,1238400001.0
2009-04-23 20:40:00,1.4692,1.46935,1.46905,1.46915,1645000000.0
2009-04-23 20:45:00,1.46915,1.4695,1.46895,1.46895,1466500001.0
2009-04-23 20:50:00,1.46895,1.46965,1.46885,1.46885,2036999999.0
2009-04-23 20:55:00,1.46885,1.4693,1.46865,1.4692,1909400000.0
2009-04-23 21:00:00,1.4692,1.46945,1.46855,1.46875,1975399998.0
2009-04-23 21:05:00,1.46875,1.469,1.468,1.4687,1421799999.0
2009-04-23 21:10:00,1.46865,1.46865,1.4671,1.4683,1549200000.0
2009-04-23 21:15:00,1.4683,1.46865,1.46805,1.4682,618400000.0
2009-04-23 21:20:00,1.4683,1.469,1.46805,1.469,745400000.0
2009-04-23 21:25:00,1.4691,1.4696,1.46875,1.4693,409800000.0
2009-04-23 21:30:00,1.4693,1.46945,1.46875,1.469,1065899999.0
2009-04-23 21:35:00,1.469,1.4694,1.46885,1.46925,940400000.0
2009-04-23 21:40:00,1.46925,1.4725,1.46925,1.471,1497499992.0
2009-04-23 21:45:00,1.47105,1.4718,1.47085,1.4713,833700000.0
2009-04-23 21:50:00,1.4713,1.47325,1.4711,1.4728,1348700000.0
2009-04-23 21:55:00,1.4728,1.47315,1.47195,1.4723,1251000001.0
2009-04-23 22:00:00,1.4723,1.4729,1.4721,1.4729,758400000.0
2009-04-23 22:05:00,1.47275,1.4744,1.47215,1.4731,1272700002.0
2009-04-23 22:10:00,1.47305,1.4737,1.473,1.4736,609800000.0
2009-04-23 22:15:00,1.4736,1.47365,1.47275,1.4729,253100000.0
2009-04-23 22:20:00,1.4729,1.4729,1.47241,1.4727,150500000.0
2009-04-23 22:25:00,1.4726,1.4729,1.4726,1.4727,168300002.0
2009-04-23 22:30:00,1.4727,1.4731,1.4727,1.47295,266400000.0
2009-04-23 22:35:00,1.47295,1.47315,1.4728,1.4731,163200000.0
2009-04-23 22:40:00,1.4731,1.4733,1.4728,1.473,87800000.0
2009-04-23 22:45:00,1.473,1.473,1.47226,1.4728,109400000.0
2009-04-23 22:50:00,1.4727,1.4727,1.47205,1.4721,288200000.0
2009-04-23 22:55:00,1.4721,1.4722,1.47159,1.472,283600000.0
2009-04-23 23:00:00,1.47185,1.472,1.47135,1.47165,196800000.0
2009-04-23 23:05:00,1.47165,1.4717,1.4713,1.4714,123800000.0
2009-04-23 23:10:00,1.4714,1.47225,1.47135,1.47205,217800000.0
2009-04-23 23:15:00,1.472,1.47285,1.472,1.47245,175800000.0
2009-04-23 23:20:00,1.4724,1.47245,1.4716,1.4719,177000000.0
2009-04-23 23:25:00,1.4716,1.47215,1.47149,1.472,322600000.0
2009-04-23 23:30:00,1.47177,1.47192,1.47148,1.47185,99200000.0
2009-04-23 23:35:00,1.47185,1.47185,1.47115,1.47135,83200000.0
2009-04-23 23:40:00,1.47165,1.4717,1.4706,1.4709,280200000.0
2009-04-23 23:45:00,1.47085,1.47105,1.4708,1.47095,297400000.0
2009-04-23 23:50:00,1.4709,1.4709,1.47,1.4704,159800000.0
2009-04-23 23:55:00,1.47065,1.4713,1.4705,1.4705,270200000.0
2009-04-24 00:00:00,1.47055,1.47096,1.47035,1.4705,144400000.0
2009-04-24 00:05:00,1.4711,1.47125,1.4707,1.471,75000000.0
2009-04-24 00:10:00,1.4711,1.4713,1.47039,1.4711,378800000.0
2009-04-24 00:15:00,1.4711,1.47185,1.4711,1.47145,242400000.0
2009-04-24 00:20:00,1.47145,1.47185,1.4711,1.47145,394200000.0
2009-04-24 00:25:00,1.47155,1.47175,1.47135,1.4714,535000000.0
2009-04-24 00:30:00,1.4714,1.47175,1.47035,1.4711,710600000.0
2009-04-24 00:35:00,1.4709,1.47115,1.4698,1.4705,382000000.0
2009-04-24 00:40:00,1.47065,1.4711,1.47035,1.47095,308600000.0
2009-04-24 00:45:00,1.4708,1.471,1.4708,1.47095,189800000.0
2009-04-24 00:50:00,1.47095,1.4713,1.47085,1.4713,169600000.0
2009-04-24 00:55:00,1.4713,1.4717,1.47085,1.47095,375800000.0
2009-04-24 01:00:00,1.47105,1.47155,1.47075,1.47077,894400005.0
2009-04-24 01:05:00,1.47105,1.4712,1.47086,1.47103,531200000.0
2009-04-24 01:10:00,1.4711,1.47154,1.4711,1.4714,864199996.0
2009-04-24 01:15:00,1.4714,1.47145,1.471,1.47105,337999998.0
2009-04-24 01:20:00,1.47105,1.47123,1.47075,1.47115,248600000.0
2009-04-24 01:25:00,1.47115,1.47115,1.47025,1.4704,319800000.0
2009-04-24 01:30:00,1.4704,1.4705,1.47025,1.4705,190200000.0
2009-04-24 01:35:00,1.4704,1.4704,1.46855,1.46925,1160800000.0
2009-04-24 01:40:00,1.46925,1.4693,1.46795,1.468,449000000.0
2009-04-24 01:45:00,1.468,1.468,1.46695,1.4678,1354099998.0
2009-04-24 01:50:00,1.4678,1.4682,1.4675,1.4675,202200000.0
2009-04-24 01:55:00,1.4673,1.468,1.4672,1.46755,756500000.0
2009-04-24 02:00:00,1.46735,1.4675,1.46625,1.46645,429300000.0
2009-04-24 02:05:00,1.46645,1.4683,1.46645,1.4672,734400000.0
2009-04-24 02:10:00,1.4672,1.4676,1.46615,1.4666,596400000.0
2009-04-24 02:15:00,1.4666,1.467,1.4657,1.4662,653399999.0
2009-04-24 02:20:00,1.4662,1.4662,1.46485,1.466,758200000.0
2009-04-24 02:25:00,1.466,1.46725,1.466,1.46665,470200000.0
2009-04-24 02:30:00,1.4667,1.46675,1.4661,1.4664,663600000.0
2009-04-24 02:35:00,1.4664,1.46675,1.4663,1.46675,278800000.0
2009-04-24 02:40:00,1.4669,1.4672,1.4664,1.4672,365600000.0
2009-04-24 02:45:00,1.4672,1.4673,1.4657,1.4658,551600000.0
2009-04-24 02:50:00,1.4658,1.4661,1.46535,1.46575,908000000.0
2009-04-24 02:55:00,1.46565,1.46595,1.465,1.46555,477600000.0
2009-04-24 03:00:00,1.46555,1.46595,1.4637,1.46435,737199999.0
2009-04-24 03:05:00,1.46455,1.4646,1.4637,1.4642,464900000.0
2009-04-24 03:10:00,1.46425,1.4657,1.46395,1.46535,1140400000.0
2009-04-24 03:15:00,1.46535,1.4657,1.4645,1.4649,844000000.0
2009-04-24 03:20:00,1.4651,1.46535,1.46475,1.4653,570000000.0
2009-04-24 03:25:00,1.4653,1.4659,1.4651,1.4655,688200000.0
2009-04-24 03:30:00,1.4655,1.4656,1.46468,1.46495,385800000.0
2009-04-24 03:35:00,1.4654,1.4657,1.4652,1.46555,301200000.0
2009-04-24 03:40:00,1.4655,1.4655,1.46515,1.4655,172000000.0
2009-04-24 03:45:00,1.4655,1.4657,1.46525,1.46535,224200000.0
2009-04-24 03:50:00,1.46535,1.4664,1.46535,1.46615,373600000.0
2009-04-24 03:55:00,1.4664,1.4664,1.46535,1.4654,446600000.0
2009-04-24 04:00:00,1.4654,1.4655,1.46495,1.46526,232999999.0
2009-04-24 04:05:00,1.4655,1.4658,1.46545,1.4657,337500000.0
2009-04-24 04:10:00,1.46575,1.4665,1.4657,1.4662,379000000.0
2009-04-24 04:15:00,1.4663,1.46775,1.4663,1.4667,1501099998.0
2009-04-24 04:20:00,1.46665,1.4675,1.46635,1.46725,1070700000.0
2009-04-24 04:25:00,1.46715,1.46745,1.4668,1.46705,662200000.0
2009-04-24 04:30:00,1.46705,1.46875,1.46705,1.4683,535200000.0
2009-04-24 04:35:00,1.4683,1.4685,1.4676,1.468,434400000.0
2009-04-24 04:40:00,1.468,1.4681,1.46725,1.4677,437200000.0
2009-04-24 04:45:00,1.4677,1.4679,1.4673,1.4673,421556100.0
2009-04-24 04:50:00,1.4673,1.4673,1.4666,1.4666,381700000.0
2009-04-24 04:55:00,1.4666,1.4681,1.4666,1.4671,442410000.0
2009-04-24 05:00:00,1.4672,1.4679,1.467,1.467,603000000.0
2009-04-24 05:05:00,1.46695,1.4672,1.46615,1.46655,482200000.0
2009-04-24 05:10:00,1.4665,1.4666,1.46585,1.4661,729600000.0
2009-04-24 05:15:00,1.46605,1.46795,1.46605,1.46745,452600000.0
2009-04-24 05:20:00,1.46735,1.4677,1.46695,1.4675,522999999.0
2009-04-24 05:25:00,1.4675,1.46795,1.4673,1.4679,375200000.0
2009-04-24 05:30:00,1.4679,1.4679,1.46743,1.46755,275800000.0
2009-04-24 05:35:00,1.46755,1.4676,1.4663,1.4672,756600000.0
2009-04-24 05:40:00,1.4673,1.46755,1.4658,1.46625,538600000.0
2009-04-24 05:45:00,1.4662,1.4663,1.46575,1.4662,361600000.0
2009-04-24 05:50:00,1.46615,1.4666,1.46615,1.46625,430000000.0
2009-04-24 05:55:00,1.46625,1.4666,1.46625,1.46645,413800000.0
2009-04-24 06:00:00,1.4665,1.46695,1.46585,1.46585,475500000.0
2009-04-24 06:05:00,1.46585,1.46585,1.46455,1.46475,706000000.0
2009-04-24 06:10:00,1.46475,1.4658,1.46465,1.4654,511700000.0
2009-04-24 06:15:00,1.46545,1.4655,1.4642,1.4642,911199998.0
2009-04-24 06:20:00,1.4643,1.4647,1.46425,1.4646,541600000.0
2009-04-24 06:25:00,1.4646,1.46495,1.46415,1.46415,246600000.0
2009-04-24 06:30:00,1.46415,1.46445,1.46395,1.4641,478200000.0
2009-04-24 06:35:00,1.4641,1.4649,1.4641,1.46415,1028600000.0
2009-04-24 06:40:00,1.46415,1.4644,1.4638,1.4639,871999999.0
2009-04-24 06:45:00,1.4639,1.4644,1.46365,1.4643,495199999.0
2009-04-24 06:50:00,1.4643,1.46495,1.46405,1.4648,917400000.0
2009-04-24 06:55:00,1.4648,1.46585,1.46465,1.465,598300000.0
2009-04-24 07:00:00,1.465,1.4659,1.4645,1.4652,496100000.0
2009-04-24 07:05:00,1.4652,1.4654,1.46485,1.4651,651200000.0
2009-04-24 07:10:00,1.4651,1.4664,1.465,1.46615,402800000.0
2009-04-24 07:15:00,1.46615,1.4674,1.4661,1.46675,1182199998.0
2009-04-24 07:20:00,1.46665,1.46765,1.46665,1.4675,825000000.0
2009-04-24 07:25:00,1.4675,1.4684,1.46695,1.46815,1406000001.0
2009-04-24 07:30:00,1.46815,1.46845,1.4671,1.4673,854800000.0
2009-04-24 07:35:00,1.4673,1.46825,1.46705,1.46795,1016900000.0
2009-04-24 07:40:00,1.46795,1.468,1.4668,1.4668,784000000.0
2009-04-24 07:45:00,1.4668,1.4682,1.4668,1.46755,856200000.0
2009-04-24 07:50:00,1.46745,1.46745,1.46565,1.4657,1000300000.0
2009-04-24 07:55:00,1.4656,1.4669,1.4656,1.4664,1338599998.0
2009-04-24 08:00:00,1.4666,1.4666,1.46515,1.4657,951856101.0
2009-04-24 08:05:00,1.4657,1.466,1.4645,1.4655,1275200000.0
2009-04-24 08:10:00,1.4655,1.46725,1.4655,1.46725,1145600000.0
2009-04-24 08:15:00,1.46725,1.46825,1.466,1.4662,1370871269.0
2009-04-24 08:20:00,1.46615,1.46715,1.4655,1.4667,1280000000.0
2009-04-24 08:25:00,1.46665,1.46665,1.466,1.4662,928500000.0
2009-04-24 08:30:00,1.4661,1.46815,1.4661,1.46735,1725100000.0
2009-04-24 08:35:00,1.46745,1.4682,1.46725,1.46775,1188400000.0
2009-04-24 08:40:00,1.46775,1.46805,1.46755,1.46785,656200000.0
2009-04-24 08:45:00,1.4679,1.46825,1.4676,1.4676,540999999.0
2009-04-24 08:50:00,1.4676,1.4676,1.46515,1.4654,1135799998.0
2009-04-24 08:55:00,1.4654,1.4659,1.4647,1.4655,1942000000.0
2009-04-24 09:00:00,1.46555,1.4657,1.46435,1.46465,1966399999.0
2009-04-24 09:05:00,1.46465,1.4647,1.4627,1.4637,1891199999.0
2009-04-24 09:10:00,1.46355,1.46485,1.4628,1.46285,1362110002.0
2009-04-24 09:15:00,1.46285,1.46365,1.4625,1.46255,1680100000.0
2009-04-24 09:20:00,1.46245,1.46335,1.46245,1.4627,2092699998.0
2009-04-24 09:25:00,1.4626,1.4638,1.4626,1.4628,1566399999.0
2009-04-24 09:30:00,1.46275,1.46485,1.46275,1.46385,1089700000.0
2009-04-24 09:35:00,1.46385,1.46395,1.46275,1.4628,1608399998.0
2009-04-24 09:40:00,1.4628,1.4629,1.4608,1.4608,2449596101.0
2009-04-24 09:45:00,1.46085,1.46235,1.46085,1.4621,1065700001.0
2009-04-24 09:50:00,1.4621,1.4628,1.4618,1.4626,2435700002.0
2009-04-24 09:55:00,1.46265,1.46325,1.46145,1.46155,2075500001.0
2009-04-24 10:00:00,1.46155,1.464,1.4614,1.4627,2306396097.0
2009-04-24 10:05:00,1.46265,1.4648,1.46265,1.4647,1633000000.0
2009-04-24 10:10:00,1.46475,1.465,1.4638,1.4638,2081699997.0
2009-04-24 10:15:00,1.4638,1.46565,1.4637,1.4647,1356700000.0
2009-04-24 10:20:00,1.4647,1.46745,1.4647,1.4668,2548600003.0
2009-04-24 10:25:00,1.4667,1.4672,1.4655,1.4666,1736399998.0
2009-04-24 10:30:00,1.46645,1.46645,1.46195,1.46195,2451496104.0
2009-04-24 10:35:00,1.46195,1.46245,1.4599,1.461,2353492198.0
2009-04-24 10:40:00,1.46115,1.4631,1.4598,1.4628,1971799998.0
2009-04-24 10:45:00,1.4628,1.46295,1.46215,1.4624,1269099996.0
2009-04-24 10:50:00,1.4624,1.46345,1.46195,1.46205,1824300001.0
2009-04-24 10:55:00,1.46215,1.4626,1.4614,1.46185,1478800000.0
2009-04-24 11:00:00,1.4618,1.4629,1.46155,1.4625,1297000000.0
2009-04-24 11:05:00,1.4625,1.4639,1.4625,1.46375,1307200000.0
2009-04-24 11:10:00,1.4638,1.4647,1.4629,1.4643,1868200001.0
2009-04-24 11:15:00,1.4643,1.4644,1.46335,1.46355,1330200000.0
2009-04-24 11:20:00,1.4635,1.4646,1.4627,1.46275,1122400000.0
2009-04-24 11:25:00,1.46275,1.46282,1.46125,1.46175,1364688298.0
2009-04-24 11:30:00,1.4618,1.46275,1.46095,1.46115,1542099996.0
2009-04-24 11:35:00,1.4611,1.4664,1.46105,1.4648,2382999999.0
2009-04-24 11:40:00,1.4649,1.465,1.46275,1.4628,2161899999.0
2009-04-24 11:45:00,1.4628,1.4638,1.46255,1.46265,2084899999.0
2009-04-24 11:50:00,1.4627,1.46335,1.46205,1.46205,1630100000.0
2009-04-24 11:55:00,1.46205,1.46205,1.45965,1.46125,2032213001.0
2009-04-24 12:00:00,1.46115,1.462,1.46105,1.4615,1351799998.0
2009-04-24 12:05:00,1.46145,1.46175,1.461,1.46155,1158399998.0
2009-04-24 12:10:00,1.46155,1.46155,1.4609,1.46095,914600000.0
2009-04-24 12:15:00,1.461,1.46105,1.45955,1.4596,1444399999.0
2009-04-24 12:20:00,1.45975,1.4605,1.45955,1.4599,1545100000.0
2009-04-24 12:25:00,1.45985,1.4602,1.4592,1.4594,2326200004.0
2009-04-24 12:30:00,1.4595,1.4609,1.4595,1.46055,2001000000.0
2009-04-24 12:35:00,1.4602,1.4625,1.4602,1.4621,2110800002.0
2009-04-24 12:40:00,1.4621,1.46335,1.4621,1.4629,2145100014.0
2009-04-24 12:45:00,1.46285,1.4633,1.4621,1.4621,2519600001.0
2009-04-24 12:50:00,1.46215,1.46275,1.46195,1.46195,1460499998.0
2009-04-24 12:55:00,1.4618,1.4625,1.46145,1.46145,1540000000.0
2009-04-24 13:00:00,1.4615,1.463,1.46115,1.46115,2219899999.0
2009-04-24 13:05:00,1.46115,1.46235,1.461,1.46205,2011100003.0
2009-04-24 13:10:00,1.462,1.46245,1.46125,1.4615,2396200002.0
2009-04-24 13:15:00,1.46145,1.46245,1.46135,1.46155,1591800000.0
2009-04-24 13:20:00,1.46155,1.462,1.4606,1.4615,2107100001.0
2009-04-24 13:25:00,1.4615,1.4618,1.46075,1.46105,1823399998.0
2009-04-24 13:30:00,1.46105,1.4615,1.46,1.4601,1427299999.0
2009-04-24 13:35:00,1.4602,1.46165,1.4601,1.4605,1997400002.0
2009-04-24 13:40:00,1.4603,1.4605,1.45855,1.4591,2445399997.0
2009-04-24 13:45:00,1.4591,1.4596,1.4587,1.4596,1928200003.0
2009-04-24 13:50:00,1.4596,1.45975,1.45885,1.4592,1749299997.0
2009-04-24 13:55:00,1.4592,1.45945,1.45755,1.4588,3112899997.0
2009-04-24 14:00:00,1.4588,1.45955,1.45865,1.45915,1931900000.0
2009-04-24 14:05:00,1.45905,1.45955,1.4585,1.45905,2369899996.0
2009-04-24 14:10:00,1.45905,1.46225,1.459,1.46045,2491200000.0
2009-04-24 14:15:00,1.46045,1.4613,1.45975,1.4605,1721799999.0
2009-04-24 14:20:00,1.4605,1.4618,1.46005,1.46115,1759799998.0
2009-04-24 14:25:00,1.4611,1.4617,1.4608,1.46095,1411600000.0
2009-04-24 14:30:00,1.46095,1.46295,1.4609,1.46175,2632000000.0
2009-04-24 14:35:00,1.4618,1.46305,1.46115,1.46195,3252900000.0
2009-04-24 14:40:00,1.46195,1.46275,1.4612,1.4619,2958000000.0
2009-04-24 14:45:00,1.46185,1.46915,1.46185,1.4671,3699200000.0
2009-04-24 14:50:00,1.46705,1.47035,1.46645,1.4691,2614500001.0
2009-04-24 14:55:00,1.46905,1.4696,1.4674,1.46795,2700399995.0
2009-04-24 15:00:00,1.46795,1.46875,1.46775,1.46775,2674999997.0
2009-04-24 15:05:00,1.4678,1.47105,1.46765,1.47105,2452199999.0
2009-04-24 15:10:00,1.47105,1.4727,1.47105,1.47255,2964000000.0
2009-04-24 15:15:00,1.47255,1.474,1.47095,1.4732,2333100001.0
2009-04-24 15:20:00,1.4733,1.4741,1.47275,1.47305,2139300002.0
2009-04-24 15:25:00,1.473,1.47305,1.47155,1.4723,2002549999.0
2009-04-24 15:30:00,1.4723,1.4765,1.472,1.47525,2720300001.0
2009-04-24 15:35:00,1.4751,1.4754,1.47405,1.4745,2636299999.0
2009-04-24 15:40:00,1.47435,1.47505,1.47285,1.47375,2524500004.0
2009-04-24 15:45:00,1.47375,1.47405,1.47215,1.47385,2968299992.0
2009-04-24 15:50:00,1.47385,1.4749,1.4738,1.47405,3078099996.0
2009-04-24 15:55:00,1.47405,1.47545,1.47385,1.47505,3041299994.0
2009-04-24 16:00:00,1.47515,1.4773,1.47515,1.47565,2772400001.0
2009-04-24 16:05:00,1.4757,1.47665,1.4743,1.47445,2658099999.0
2009-04-24 16:10:00,1.47445,1.4746,1.47225,1.47275,2705899995.0
2009-04-24 16:15:00,1.4728,1.4739,1.472,1.47375,2741899999.0
2009-04-24 16:20:00,1.47395,1.47395,1.4702,1.47075,3140899999.0
2009-04-24 16:25:00,1.47075,1.47205,1.4706,1.4715,3181899996.0
2009-04-24 16:30:00,1.4715,1.47265,1.471,1.47255,3436899996.0
2009-04-24 16:35:00,1.47255,1.4735,1.47115,1.47125,2690900000.0
2009-04-24 16:40:00,1.471,1.4713,1.4701,1.47035,2074400001.0
2009-04-24 16:45:00,1.47035,1.4711,1.46975,1.4705,2088600002.0
2009-04-24 16:50:00,1.4706,1.47085,1.47,1.4706,1922199999.0
2009-04-24 16:55:00,1.4706,1.472,1.47045,1.4715,3133799997.0
2009-04-24 17:00:00,1.47155,1.4716,1.4705,1.4709,2965799997.0
2009-04-24 17:05:00,1.4708,1.4714,1.4705,1.47115,2178399998.0
2009-04-24 17:10:00,1.47115,1.47145,1.47055,1.4706,2403399999.0
2009-04-24 17:15:00,1.47065,1.4721,1.47045,1.47135,1924700001.0
2009-04-24 17:20:00,1.47135,1.47165,1.4708,1.4713,2839399999.0
2009-04-24 17:25:00,1.47115,1.47175,1.4705,1.4714,3070800000.0
2009-04-24 17:30:00,1.47145,1.4719,1.47065,1.4718,3313300001.0
2009-04-24 17:35:00,1.47195,1.4725,1.47095,1.47095,2525199999.0
2009-04-24 17:40:00,1.47095,1.4716,1.4706,1.4711,2723599995.0
2009-04-24 17:45:00,1.4711,1.47225,1.471,1.47115,2174399998.0
2009-04-24 17:50:00,1.47115,1.4713,1.47035,1.4705,2035199998.0
2009-04-24 17:55:00,1.4705,1.47115,1.46945,1.46945,2415800000.0
2009-04-24 18:00:00,1.4695,1.4703,1.46945,1.4699,2055199997.0
2009-04-24 18:05:00,1.4699,1.4711,1.46985,1.4708,1792499996.0
2009-04-24 18:10:00,1.47075,1.4709,1.47,1.47035,1376399999.0
2009-04-24 18:15:00,1.47035,1.47055,1.4698,1.47055,2632999997.0
2009-04-24 18:20:00,1.47055,1.4707,1.47005,1.47045,1673600001.0
2009-04-24 18:25:00,1.47045,1.47105,1.4703,1.4703,1526600001.0
2009-04-24 18:30:00,1.4703,1.4715,1.47015,1.4707,1646199999.0
2009-04-24 18:35:00,1.47085,1.4712,1.47035,1.4711,975400000.0
2009-04-24 18:40:00,1.4711,1.4722,1.47075,1.4716,2100599999.0
2009-04-24 18:45:00,1.4716,1.4717,1.469,1.4694,2109600000.0
2009-04-24 18:50:00,1.4693,1.4707,1.4692,1.4705,1972000000.0
2009-04-24 18:55:00,1.4705,1.4706,1.46985,1.46995,1482400002.0
2009-04-24 19:00:00,1.47,1.4707,1.4692,1.4701,811000001.0
2009-04-24 19:05:00,1.47005,1.4706,1.4695,1.4696,1351400000.0
2009-04-24 19:10:00,1.4696,1.4699,1.46905,1.46975,1274200000.0
2009-04-24 19:15:00,1.4699,1.4701,1.46955,1.46995,1293600000.0
2009-04-24 19:20:00,1.46995,1.47,1.4697,1.4697,542600000.0
2009-04-24 19:25:00,1.4697,1.4697,1.4676,1.46775,1373400000.0
2009-04-24 19:30:00,1.46775,1.4681,1.4665,1.46715,2009600002.0
2009-04-24 19:35:00,1.46715,1.46745,1.46695,1.4674,664199999.0
2009-04-24 19:40:00,1.4674,1.46755,1.467,1.4672,650600000.0
2009-04-24 19:45:00,1.4673,1.46775,1.4672,1.4672,366900000.0
2009-04-24 19:50:00,1.4672,1.4674,1.4668,1.4673,365800000.0
2009-04-24 19:55:00,1.4674,1.4679,1.467,1.4671,520600000.0
2009-04-24 20:00:00,1.46705,1.4694,1.46645,1.4675,1394500000.0
2009-04-24 20:05:00,1.46745,1.4677,1.46625,1.4667,1131700000.0
2009-04-24 20:10:00,1.4666,1.46705,1.465,1.46515,1130400000.0
2009-04-24 20:15:00,1.4651,1.4662,1.4651,1.46585,1067900000.0
2009-04-24 20:20:00,1.46585,1.4668,1.4658,1.46675,1496000000.0
2009-04-24 20:25:00,1.46675,1.4684,1.4667,1.4684,1333813000.0
2009-04-24 20:30:00,1.46845,1.47005,1.46795,1.469,2493600000.0
2009-04-24 20:35:00,1.469,1.4696,1.4679,1.468,1861399999.0
2009-04-24 20:40:00,1.4682,1.4685,1.4676,1.46775,932999999.0
2009-04-24 20:45:00,1.46775,1.46845,1.46735,1.4675,1342400000.0
2009-04-24 20:50:00,1.4675,1.46755,1.46675,1.46685,1026799999.0
2009-04-24 20:55:00,1.46685,1.4671,1.4667,1.467,601400000.0
2009-04-24 21:00:00,1.46715,1.4676,1.46675,1.4675,690200000.0
2009-04-24 21:05:00,1.4675,1.46765,1.46705,1.4673,325700000.0
2009-04-24 21:10:00,1.4673,1.46735,1.467,1.467,444400000.0
2009-04-24 21:15:00,1.467,1.4673,1.46665,1.4668,274600000.0
2009-04-24 21:20:00,1.4668,1.4672,1.4668,1.46695,296400000.0
2009-04-24 21:25:00,1.46695,1.4676,1.46695,1.4675,397200000.0
2009-04-24 21:30:00,1.4675,1.46825,1.4674,1.468,302800000.0
2009-04-24 21:35:00,1.46805,1.4682,1.4679,1.4681,458400000.0
2009-04-24 21:40:00,1.46805,1.46905,1.46765,1.46765,556400000.0
2009-04-24 21:45:00,1.4677,1.468,1.46695,1.46705,413200000.0
2009-04-24 21:50:00,1.46705,1.4671,1.466,1.4666,639000000.0
2009-04-24 21:55:00,1.4666,1.46695,1.46555,1.4656,518400000.0
2009-04-24 22:00:00,1.4656,1.46645,1.4652,1.4658,589000000.0
2009-04-24 22:05:00,1.46585,1.4663,1.4658,1.46595,234800000.0
2009-04-24 22:10:00,1.466,1.4662,1.46595,1.466,178200000.0
2009-04-24 22:15:00,1.466,1.46625,1.46576,1.46625,40200000.0
2009-04-24 22:20:00,1.46595,1.4663,1.4657,1.4657,180000000.0
2009-04-24 22:25:00,1.4657,1.4671,1.46555,1.4671,326200000.0
2009-04-24 22:30:00,1.4671,1.4671,1.46581,1.46665,292200000.0
2009-04-24 22:35:00,1.46655,1.4669,1.46585,1.46615,421599999.0
2009-04-24 22:40:00,1.46645,1.4666,1.46565,1.46568,111600000.0
2009-04-24 22:45:00,1.4662,1.46665,1.466,1.4662,140600000.0
2009-04-24 22:50:00,1.4662,1.46665,1.4659,1.4661,171800000.0
2009-04-24 22:55:00,1.4662,1.4676,1.4657,1.4676,482400000.0
2009-04-27 00:00:00,1.46628,1.46671,1.46596,1.46596,1259000000.0
2009-04-27 00:05:00,1.46591,1.46606,1.46531,1.46571,1259000000.0
2009-04-27 00:10:00,1.46601,1.46641,1.46551,1.46571,1259000000.0
2009-04-27 00:15:00,1.46576,1.46576,1.46571,1.46571,251800000.0
2009-04-27 00:20:00,1.46581,1.46656,1.46581,1.46606,755400000.0
2009-04-27 00:25:00,1.46631,1.46646,1.4661,1.46631,1007200000.0
2009-04-27 00:30:00,1.46636,1.46781,1.46621,1.46726,1259000000.0
2009-04-27 00:35:00,1.46731,1.46741,1.46616,1.46676,1259000000.0
2009-04-27 00:40:00,1.46686,1.46691,1.46626,1.46661,1007200000.0
2009-04-27 00:45:00,1.46666,1.46666,1.46556,1.46614,755400000.0
2009-04-27 00:50:00,1.46609,1.46653,1.46506,1.46586,1259000000.0
2009-04-27 00:55:00,1.46574,1.46616,1.46507,1.46532,1007200000.0
2009-04-27 01:00:00,1.46527,1.46571,1.46492,1.46571,1007200000.0
2009-04-27 01:05:00,1.46556,1.46566,1.46524,1.46524,1007200000.0
2009-04-27 01:10:00,1.46516,1.46591,1.46516,1.46576,1259000000.0
2009-04-27 01:15:00,1.46596,1.46611,1.46561,1.46576,1007200000.0
2009-04-27 01:20:00,1.46596,1.46616,1.46586,1.46591,503600000.0
2009-04-27 01:25:00,1.46595,1.46605,1.46566,1.466,755400000.0
2009-04-27 01:30:00,1.46591,1.46591,1.46476,1.46476,1007200000.0
2009-04-27 01:35:00,1.46486,1.46556,1.46471,1.46496,1007200000.0
2009-04-27 01:40:00,1.46506,1.46506,1.46481,1.46481,503600000.0
2009-04-27 01:45:00,1.46486,1.46486,1.46441,1.46446,1259000000.0
2009-04-27 01:50:00,1.46466,1.46486,1.46351,1.46456,1259000000.0
2009-04-27 01:55:00,1.46476,1.46481,1.46381,1.46426,1259000000.0
2009-04-27 02:00:00,1.46425,1.46425,1.46245,1.4626,875999994.0
2009-04-27 02:05:00,1.4628,1.463,1.4621,1.46215,343600000.0
2009-04-27 02:10:00,1.46215,1.46235,1.4615,1.46155,305200000.0
2009-04-27 02:15:00,1.46155,1.46175,1.46095,1.46105,232200000.0
2009-04-27 02:20:00,1.46115,1.4618,1.46115,1.4617,449800000.0
2009-04-27 02:25:00,1.4617,1.46175,1.46115,1.4613,709400000.0
2009-04-27 02:30:00,1.4614,1.4617,1.46126,1.4617,150200000.0
2009-04-27 02:35:00,1.4618,1.462,1.4615,1.4616,240800000.0
2009-04-27 02:40:00,1.4618,1.46205,1.46094,1.4617,338000000.0
2009-04-27 02:45:00,1.46185,1.46185,1.4616,1.46165,406200000.0
2009-04-27 02:50:00,1.46165,1.46275,1.46155,1.46255,386200000.0
2009-04-27 02:55:00,1.46245,1.46265,1.46245,1.46245,317600000.0
2009-04-27 03:00:00,1.46255,1.46275,1.4622,1.46225,301000000.0
2009-04-27 03:05:00,1.4622,1.4626,1.4617,1.46205,607700000.0
2009-04-27 03:10:00,1.46205,1.46255,1.46185,1.4622,270400000.0
2009-04-27 03:15:00,1.4622,1.4635,1.462,1.46335,613200000.0
2009-04-27 03:20:00,1.46335,1.46335,1.4625,1.4625,568200000.0
2009-04-27 03:25:00,1.4625,1.46295,1.46225,1.4623,335000000.0
2009-04-27 03:30:00,1.46235,1.46285,1.46235,1.46255,139600000.0
2009-04-27 03:35:00,1.46255,1.46255,1.4616,1.4616,199400000.0
2009-04-27 03:40:00,1.4616,1.4622,1.46115,1.46215,387000000.0
2009-04-27 03:45:00,1.46195,1.4622,1.46175,1.46185,191200000.0
2009-04-27 03:50:00,1.4619,1.46195,1.46125,1.46145,777400000.0
2009-04-27 03:55:00,1.46115,1.46145,1.461,1.4612,405700000.0
2009-04-27 04:00:00,1.4612,1.46125,1.46075,1.4609,524500000.0
2009-04-27 04:05:00,1.4608,1.461,1.4606,1.46075,1499400000.0
2009-04-27 04:10:00,1.4607,1.4609,1.4602,1.4603,335300002.0
2009-04-27 04:15:00,1.4602,1.46035,1.4594,1.46015,1465100000.0
2009-04-27 04:20:00,1.46015,1.4605,1.45975,1.4603,807700000.0
2009-04-27 04:25:00,1.4601,1.4604,1.4594,1.46015,303400000.0
2009-04-27 04:30:00,1.46005,1.46045,1.4597,1.46045,532100000.0
2009-04-27 04:35:00,1.4605,1.4613,1.46045,1.4612,489800000.0
2009-04-27 04:40:00,1.4611,1.4611,1.4604,1.4608,443200000.0
2009-04-27 04:45:00,1.4609,1.4609,1.4603,1.46045,268200000.0
2009-04-27 04:50:00,1.46045,1.4607,1.45995,1.4601,406400000.0
2009-04-27 04:55:00,1.4601,1.46015,1.4597,1.46,506400000.0
2009-04-27 05:00:00,1.46,1.46,1.45935,1.4594,592100000.0
2009-04-27 05:05:00,1.4594,1.45965,1.4591,1.45925,487800000.0
2009-04-27 05:10:00,1.4592,1.45985,1.45915,1.45945,414400000.0
2009-04-27 05:15:00,1.45945,1.46045,1.4592,1.4602,270200000.0
2009-04-27 05:20:00,1.46025,1.4606,1.46021,1.46055,230000000.0
2009-04-27 05:25:00,1.46055,1.461,1.46055,1.4609,158000000.0
2009-04-27 05:30:00,1.4609,1.4609,1.4599,1.4606,994900000.0
2009-04-27 05:35:00,1.4606,1.46075,1.4596,1.45965,584000000.0
2009-04-27 05:40:00,1.45965,1.45965,1.4588,1.4593,619400000.0
2009-04-27 05:45:00,1.45935,1.4594,1.45875,1.4591,588200000.0
2009-04-27 05:50:00,1.4591,1.45985,1.4587,1.4587,724800000.0
2009-04-27 05:55:00,1.45865,1.45915,1.458,1.4591,1099299998.0
2009-04-27 06:00:00,1.4591,1.4596,1.4583,1.4586,871000000.0
2009-04-27 06:05:00,1.45865,1.4601,1.45865,1.46,481300000.0
2009-04-27 06:10:00,1.46,1.46035,1.45945,1.4597,516600000.0
2009-04-27 06:15:00,1.45965,1.45985,1.4587,1.45885,1272200000.0
2009-04-27 06:20:00,1.45885,1.46,1.45855,1.45995,438200000.0
2009-04-27 06:25:00,1.45995,1.4603,1.459,1.45955,502062500.0
2009-04-27 06:30:00,1.45955,1.4599,1.4589,1.45985,489300000.0
2009-04-27 06:35:00,1.45985,1.4604,1.4593,1.45965,432200000.0
2009-04-27 06:40:00,1.45965,1.45965,1.45885,1.459,671500000.0
2009-04-27 06:45:00,1.4589,1.4595,1.4589,1.4592,268000000.0
2009-04-27 06:50:00,1.4592,1.46045,1.45885,1.4601,185700000.0
2009-04-27 06:55:00,1.4601,1.4606,1.4599,1.4606,192399999.0
2009-04-27 07:00:00,1.4606,1.46155,1.46011,1.46125,588700000.0
2009-04-27 07:05:00,1.4612,1.46185,1.4611,1.46115,452200000.0
2009-04-27 07:10:00,1.46115,1.46115,1.46055,1.46075,355300000.0
2009-04-27 07:15:00,1.46075,1.461,1.4604,1.461,458000000.0
2009-04-27 07:20:00,1.461,1.4623,1.46065,1.4621,620900000.0
2009-04-27 07:25:00,1.46205,1.4622,1.4614,1.46185,1453000001.0
2009-04-27 07:30:00,1.4617,1.46245,1.4616,1.46205,1158600003.0
2009-04-27 07:35:00,1.462,1.462,1.46035,1.4604,606000001.0
2009-04-27 07:40:00,1.4604,1.46075,1.4604,1.4606,184000000.0
2009-04-27 07:45:00,1.46055,1.4606,1.45835,1.4595,830600000.0
2009-04-27 07:50:00,1.4596,1.4596,1.45845,1.45925,1534100000.0
2009-04-27 07:55:00,1.45925,1.4595,1.4585,1.45935,1509799997.0
2009-04-27 08:00:00,1.4593,1.4593,1.4579,1.45805,1264300000.0
2009-04-27 08:05:00,1.45825,1.4586,1.4562,1.4563,1691599998.0
2009-04-27 08:10:00,1.45625,1.4569,1.4562,1.4567,1893800000.0
2009-04-27 08:15:00,1.4567,1.45705,1.45625,1.457,761799999.0
2009-04-27 08:20:00,1.4566,1.45705,1.45615,1.457,970040000.0
2009-04-27 08:25:00,1.4571,1.45785,1.4562,1.4576,1261799998.0
2009-04-27 08:30:00,1.4576,1.45765,1.4543,1.45505,1512019997.0
2009-04-27 08:35:00,1.4551,1.45535,1.4546,1.45485,1284799998.0
2009-04-27 08:40:00,1.45485,1.45495,1.4532,1.45355,1214540000.0
2009-04-27 08:45:00,1.45355,1.45495,1.45345,1.4548,809780000.0
2009-04-27 08:50:00,1.45475,1.45505,1.4535,1.4535,1720360001.0
2009-04-27 08:55:00,1.45345,1.45385,1.4523,1.45235,2018999994.0
2009-04-27 09:00:00,1.45235,1.4526,1.45145,1.45155,1827779998.0
2009-04-27 09:05:00,1.4516,1.45335,1.4515,1.45295,1472180001.0
2009-04-27 09:10:00,1.45295,1.45365,1.4525,1.45345,2658399996.0
2009-04-27 09:15:00,1.4534,1.4552,1.45315,1.4538,2791100000.0
2009-04-27 09:20:00,1.4538,1.45445,1.4527,1.45285,2744799995.0
2009-04-27 09:25:00,1.4529,1.4548,1.4525,1.4547,1565000002.0
2009-04-27 09:30:00,1.4547,1.45705,1.45435,1.45675,1713380000.0
2009-04-27 09:35:00,1.45675,1.4575,1.456,1.456,2759700004.0
2009-04-27 09:40:00,1.4561,1.45695,1.45575,1.45645,2129199998.0
2009-04-27 09:45:00,1.4564,1.4566,1.4545,1.4547,2066599998.0
2009-04-27 09:50:00,1.45465,1.45545,1.4545,1.4545,1662700001.0
2009-04-27 09:55:00,1.45465,1.4565,1.4545,1.45565,1037299999.0
2009-04-27 10:00:00,1.45565,1.45565,1.45405,1.455,2317400000.0
2009-04-27 10:05:00,1.455,1.45575,1.4546,1.45515,2193040001.0
2009-04-27 10:10:00,1.45515,1.456,1.45355,1.4538,2646200003.0
2009-04-27 10:15:00,1.4537,1.45545,1.4534,1.45525,2595140002.0
2009-04-27 10:20:00,1.4552,1.45595,1.4552,1.4552,2489040000.0
2009-04-27 10:25:00,1.4552,1.45585,1.455,1.455,1851800000.0
2009-04-27 10:30:00,1.45505,1.4571,1.455,1.45675,2246799999.0
2009-04-27 10:35:00,1.45675,1.45675,1.45575,1.45605,1918880000.0
2009-04-27 10:40:00,1.45605,1.45755,1.45605,1.45745,2777699999.0
2009-04-27 10:45:00,1.45745,1.45775,1.45615,1.45615,1801500000.0
2009-04-27 10:50:00,1.45615,1.4568,1.4556,1.4558,742920000.0
2009-04-27 10:55:00,1.45575,1.45605,1.455,1.45605,1906200001.0
2009-04-27 11:00:00,1.45605,1.4567,1.4548,1.4548,1933600001.0
2009-04-27 11:05:00,1.45485,1.4549,1.45395,1.4546,1198280000.0
2009-04-27 11:10:00,1.45455,1.4547,1.45365,1.45385,1472600000.0
2009-04-27 11:15:00,1.45385,1.45425,1.4533,1.45365,1510080000.0
2009-04-27 11:20:00,1.4536,1.45375,1.4524,1.4525,1511800000.0
2009-04-27 11:25:00,1.4525,1.45395,1.4525,1.4535,1673279999.0
2009-04-27 11:30:00,1.4535,1.45415,1.45315,1.45345,1195439998.0
2009-04-27 11:35:00,1.45355,1.45445,1.45355,1.4541,1563040000.0
2009-04-27 11:40:00,1.4541,1.45425,1.4532,1.4534,1329399998.0
2009-04-27 11:45:00,1.4535,1.45605,1.4535,1.45565,2007200001.0
2009-04-27 11:50:00,1.45565,1.4568,1.4555,1.45665,1628600002.0
2009-04-27 11:55:00,1.4567,1.4568,1.4542,1.45525,3251299998.0
2009-04-27 12:00:00,1.4553,1.456,1.4546,1.4552,2211900001.0
2009-04-27 12:05:00,1.4552,1.4563,1.455,1.45625,2113200001.0
2009-04-27 12:10:00,1.4563,1.45685,1.4562,1.45625,1021499999.0
2009-04-27 12:15:00,1.45625,1.4567,1.45555,1.4563,1160700000.0
2009-04-27 12:20:00,1.45625,1.45665,1.4561,1.4563,940300000.0
2009-04-27 12:25:00,1.4562,1.4576,1.4558,1.457,1191000000.0
2009-04-27 12:30:00,1.457,1.4572,1.45635,1.4568,1756400000.0
2009-04-27 12:35:00,1.45685,1.45795,1.45685,1.4573,2097599998.0
2009-04-27 12:40:00,1.45725,1.45875,1.4572,1.45865,2050599999.0
2009-04-27 12:45:00,1.4587,1.45975,1.45835,1.45935,2580099999.0
2009-04-27 12:50:00,1.45945,1.45955,1.45845,1.4585,1954599994.0
2009-04-27 12:55:00,1.4585,1.45875,1.45695,1.4574,2555000001.0
2009-04-27 13:00:00,1.4574,1.4578,1.4568,1.45745,1602500000.0
2009-04-27 13:05:00,1.45735,1.45885,1.45735,1.4581,1336300000.0
2009-04-27 13:10:00,1.4581,1.4588,1.45785,1.4583,3085000000.0
2009-04-27 13:15:00,1.4583,1.4585,1.4579,1.45795,1937199999.0
2009-04-27 13:20:00,1.4579,1.45795,1.45555,1.4556,2899999995.0
2009-04-27 13:25:00,1.4556,1.4564,1.45545,1.45625,2212600000.0
2009-04-27 13:30:00,1.45625,1.45745,1.45625,1.4567,2752199998.0
2009-04-27 13:35:00,1.45665,1.457,1.4563,1.45645,1269600000.0
2009-04-27 13:40:00,1.45645,1.45725,1.4561,1.45705,1846600000.0
2009-04-27 13:45:00,1.4571,1.458,1.457,1.4578,2223200003.0
2009-04-27 13:50:00,1.4579,1.45845,1.4577,1.458,1346800001.0
2009-04-27 13:55:00,1.45805,1.45855,1.4578,1.45785,1728199996.0
2009-04-27 14:00:00,1.45785,1.45795,1.4567,1.4573,2532899996.0
2009-04-27 14:05:00,1.4573,1.45825,1.45695,1.45745,3078600000.0
2009-04-27 14:10:00,1.4575,1.45755,1.45665,1.45695,2634600000.0
2009-04-27 14:15:00,1.45695,1.4579,1.4567,1.4579,3369200000.0
2009-04-27 14:20:00,1.45795,1.45805,1.4567,1.45765,2677299998.0
2009-04-27 14:25:00,1.45765,1.45835,1.45755,1.4582,2400200000.0
2009-04-27 14:30:00,1.4582,1.4601,1.45795,1.45855,2146999999.0
2009-04-27 14:35:00,1.45855,1.4609,1.4585,1.46065,3158999997.0
2009-04-27 14:40:00,1.4607,1.46075,1.45905,1.4599,3233800000.0
2009-04-27 14:45:00,1.4599,1.46015,1.45865,1.45955,3436700000.0
2009-04-27 14:50:00,1.45955,1.461,1.4588,1.45945,3869300001.0
2009-04-27 14:55:00,1.45955,1.46,1.4588,1.45955,2973899999.0
2009-04-27 15:00:00,1.4596,1.46045,1.45935,1.4599,2564999999.0
2009-04-27 15:05:00,1.4599,1.46215,1.4597,1.46205,2837199991.0
2009-04-27 15:10:00,1.46205,1.46285,1.46155,1.4624,2059499999.0
2009-04-27 15:15:00,1.46255,1.4626,1.4614,1.46145,2604799997.0
2009-04-27 15:20:00,1.4614,1.4618,1.46105,1.46125,1747999999.0
2009-04-27 15:25:00,1.46125,1.4619,1.4609,1.46125,1600600000.0
2009-04-27 15:30:00,1.4613,1.4616,1.46055,1.461,2467800002.0
2009-04-27 15:35:00,1.461,1.4611,1.4598,1.4607,2992600001.0
2009-04-27 15:40:00,1.4607,1.4608,1.45885,1.4593,2763499997.0
2009-04-27 15:45:00,1.4594,1.4597,1.45775,1.45835,3337200006.0
2009-04-27 15:50:00,1.4586,1.459,1.4578,1.45875,2529399999.0
2009-04-27 15:55:00,1.45875,1.4597,1.4585,1.4594,3127099998.0
2009-04-27 16:00:00,1.45945,1.4604,1.4587,1.46005,2983000000.0
2009-04-27 16:05:00,1.46015,1.461,1.4597,1.46075,2630699999.0
2009-04-27 16:10:00,1.46075,1.4612,1.4597,1.46025,2649300000.0
2009-04-27 16:15:00,1.46035,1.4613,1.45915,1.46035,3647300001.0
2009-04-27 16:20:00,1.4603,1.46185,1.46,1.4613,2522800000.0
2009-04-27 16:25:00,1.46135,1.46145,1.4598,1.4601,3067800001.0
2009-04-27 16:30:00,1.4601,1.46145,1.45985,1.46025,2525500001.0
2009-04-27 16:35:00,1.46025,1.4633,1.46025,1.4629,3534800002.0
2009-04-27 16:40:00,1.4629,1.4651,1.4628,1.4642,2991200002.0
2009-04-27 16:45:00,1.4642,1.4668,1.46415,1.4662,3337000001.0
2009-04-27 16:50:00,1.4662,1.46705,1.4651,1.4655,2876800004.0
2009-04-27 16:55:00,1.46555,1.4664,1.4652,1.4662,2845399999.0
2009-04-27 17:00:00,1.46625,1.467,1.46545,1.46555,2981000000.0
2009-04-27 17:05:00,1.46555,1.4665,1.4653,1.46635,2612000001.0
2009-04-27 17:10:00,1.46635,1.46635,1.46515,1.46575,2031599999.0
2009-04-27 17:15:00,1.46575,1.4661,1.46425,1.46425,1836800000.0
2009-04-27 17:20:00,1.4643,1.4662,1.4642,1.4658,1632099997.0
2009-04-27 17:25:00,1.46575,1.4661,1.4653,1.4655,2196899995.0
2009-04-27 17:30:00,1.4656,1.46695,1.4656,1.46655,1565900000.0
2009-04-27 17:35:00,1.46655,1.4682,1.46605,1.46695,2172099999.0
2009-04-27 17:40:00,1.4669,1.4693,1.46685,1.4677,2076600003.0
2009-04-27 17:45:00,1.4677,1.468,1.4662,1.4668,1882300002.0
2009-04-27 17:50:00,1.4668,1.46865,1.46665,1.4683,2001400000.0
2009-04-27 17:55:00,1.4683,1.4683,1.4672,1.4675,1447200000.0
2009-04-27 18:00:00,1.4675,1.46865,1.4675,1.46855,1531799999.0
2009-04-27 18:05:00,1.46855,1.4693,1.4683,1.4683,1485000000.0
2009-04-27 18:10:00,1.46825,1.4692,1.46805,1.4691,1336000000.0
2009-04-27 18:15:00,1.4693,1.4694,1.4677,1.4677,1777100000.0
2009-04-27 18:20:00,1.4676,1.4681,1.4672,1.4672,1454100000.0
2009-04-27 18:25:00,1.4672,1.4673,1.46645,1.46725,1789000000.0
2009-04-27 18:30:00,1.4672,1.4683,1.4672,1.4682,1642700001.0
2009-04-27 18:35:00,1.46815,1.4688,1.4678,1.4686,1387900002.0
2009-04-27 18:40:00,1.4686,1.4686,1.4662,1.4663,2000600000.0
2009-04-27 18:45:00,1.4663,1.46645,1.46615,1.46635,519000000.0
2009-04-27 18:50:00,1.46635,1.46745,1.4663,1.46715,968200000.0
2009-04-27 18:55:00,1.4672,1.46785,1.46715,1.46775,696200000.0
2009-04-27 19:00:00,1.46775,1.4678,1.4651,1.4665,2729700000.0
2009-04-27 19:05:00,1.4665,1.4665,1.46375,1.46535,2303000000.0
2009-04-27 19:10:00,1.4653,1.466,1.4635,1.4653,2138200000.0
2009-04-27 19:15:00,1.4654,1.46555,1.4636,1.4636,1472500000.0
2009-04-27 19:20:00,1.4636,1.4652,1.46305,1.4646,2467000001.0
2009-04-27 19:25:00,1.4646,1.4675,1.464,1.4652,2566100000.0
2009-04-27 19:30:00,1.46515,1.4652,1.4635,1.4645,1988000001.0
2009-04-27 19:35:00,1.46445,1.46445,1.4626,1.4628,1724200000.0
2009-04-27 19:40:00,1.4628,1.4647,1.46265,1.46455,2470599999.0
2009-04-27 19:45:00,1.46455,1.4648,1.4624,1.46295,1929499997.0
2009-04-27 19:50:00,1.4628,1.4631,1.4614,1.462,1630000000.0
2009-04-27 19:55:00,1.462,1.4623,1.46125,1.46125,1572100000.0
2009-04-27 20:00:00,1.46125,1.46185,1.4603,1.4615,1222200000.0
2009-04-27 20:05:00,1.46155,1.46215,1.45985,1.4606,1638600000.0
2009-04-27 20:10:00,1.4606,1.4614,1.46045,1.46125,1009400000.0
2009-04-27 20:15:00,1.46125,1.462,1.45995,1.4618,1559600000.0
2009-04-27 20:20:00,1.46175,1.4623,1.4614,1.46195,1119200000.0
2009-04-27 20:25:00,1.4619,1.4625,1.46125,1.4623,824000000.0
2009-04-27 20:30:00,1.4623,1.46285,1.4617,1.462,991800000.0
2009-04-27 20:35:00,1.462,1.46315,1.462,1.4629,953100000.0
2009-04-27 20:40:00,1.4629,1.4629,1.4625,1.46255,628900000.0
2009-04-27 20:45:00,1.46255,1.46335,1.4625,1.46335,758000000.0
2009-04-27 20:50:00,1.46335,1.46395,1.46305,1.4631,1137800000.0
2009-04-27 20:55:00,1.4631,1.4636,1.46305,1.4633,1112300000.0
2009-04-27 21:00:00,1.4633,1.4635,1.46215,1.46245,1400400000.0
2009-04-27 21:05:00,1.46245,1.4625,1.4615,1.46185,719800000.0
2009-04-27 21:10:00,1.46185,1.46285,1.4618,1.4625,1160900000.0
2009-04-27 21:15:00,1.4625,1.4633,1.46205,1.4633,781400000.0
2009-04-27 21:20:00,1.4633,1.4635,1.463,1.463,676700000.0
2009-04-27 21:25:00,1.463,1.46335,1.46275,1.4633,809000000.0
2009-04-27 21:30:00,1.4632,1.4632,1.46275,1.463,649200000.0
2009-04-27 21:35:00,1.4632,1.4635,1.4631,1.4632,543200000.0
2009-04-27 21:40:00,1.4632,1.4646,1.46315,1.4643,749000000.0
2009-04-27 21:45:00,1.4643,1.4645,1.46415,1.46415,491000000.0
2009-04-27 21:50:00,1.46415,1.4645,1.46395,1.46405,877600000.0
2009-04-27 21:55:00,1.46405,1.4644,1.46375,1.4638,780200000.0
2009-04-27 22:00:00,1.46405,1.46405,1.4633,1.4637,311900000.0
2009-04-27 22:05:00,1.46348,1.4642,1.46348,1.46385,181800000.0
2009-04-27 22:10:00,1.4638,1.46395,1.46335,1.4635,573899999.0
2009-04-27 22:15:00,1.46375,1.4646,1.46375,1.46445,203600000.0
2009-04-27 22:20:00,1.4644,1.4658,1.46425,1.46505,708800000.0
2009-04-27 22:25:00,1.465,1.4653,1.4646,1.46525,169800000.0
2009-04-27 22:30:00,1.46525,1.4658,1.46525,1.4655,282400000.0
2009-04-27 22:35:00,1.4655,1.4655,1.465,1.465,149200000.0
2009-04-27 22:40:00,1.46505,1.46535,1.4649,1.4651,234400000.0
2009-04-27 22:45:00,1.4651,1.46515,1.46464,1.46495,409400000.0
2009-04-27 22:50:00,1.46495,1.465,1.4635,1.46365,400400000.0
2009-04-27 22:55:00,1.46385,1.4644,1.46385,1.4644,346000000.0
2009-04-27 23:00:00,1.464,1.46404,1.4634,1.4634,242200000.0
2009-04-27 23:05:00,1.46335,1.46335,1.4624,1.46265,202000000.0
2009-04-27 23:10:00,1.46265,1.46295,1.46263,1.46295,207600000.0
2009-04-27 23:15:00,1.46295,1.46345,1.4625,1.4626,103000000.0
2009-04-27 23:20:00,1.4626,1.4628,1.46186,1.46231,219400000.0
2009-04-27 23:25:00,1.4623,1.4623,1.461,1.4616,258500000.0
2009-04-27 23:30:00,1.4616,1.46275,1.46145,1.4626,410200000.0
2009-04-27 23:35:00,1.46275,1.46295,1.46135,1.46174,152400000.0
2009-04-27 23:40:00,1.46215,1.46225,1.46167,1.46171,195400000.0
2009-04-27 23:45:00,1.46189,1.46215,1.46153,1.46191,316000000.0
2009-04-27 23:50:00,1.4622,1.46223,1.46183,1.46196,110400000.0
2009-04-27 23:55:00,1.46225,1.46285,1.4621,1.4621,134400000.0
2009-04-28 00:00:00,1.4622,1.4624,1.46215,1.46225,107400000.0
2009-04-28 00:05:00,1.4622,1.4631,1.4622,1.463,207000000.0
2009-04-28 00:10:00,1.46305,1.46375,1.46305,1.46311,315000000.0
2009-04-28 00:15:00,1.46332,1.46345,1.4627,1.46285,284800000.0
2009-04-28 00:20:00,1.4628,1.4632,1.4628,1.4629,279600000.0
2009-04-28 00:25:00,1.4629,1.4629,1.4621,1.4626,512000000.0
2009-04-28 00:30:00,1.46265,1.4634,1.46265,1.4634,319799996.0
2009-04-28 00:35:00,1.4632,1.4632,1.46185,1.46185,533000001.0
2009-04-28 00:40:00,1.46185,1.4623,1.46155,1.46205,297200000.0
2009-04-28 00:45:00,1.462,1.46285,1.46195,1.46195,308000000.0
2009-04-28 00:50:00,1.46195,1.46195,1.46079,1.46092,763200000.0
2009-04-28 00:55:00,1.46115,1.46215,1.461,1.4612,374600000.0
2009-04-28 01:00:00,1.46125,1.46235,1.46125,1.46235,393400000.0
2009-04-28 01:05:00,1.4624,1.46315,1.46225,1.46298,443800000.0
2009-04-28 01:10:00,1.46315,1.46315,1.46175,1.46305,395500000.0
2009-04-28 01:15:00,1.4631,1.4632,1.4625,1.463,454600000.0
2009-04-28 01:20:00,1.463,1.46325,1.46275,1.46285,292600000.0
2009-04-28 01:25:00,1.46305,1.46305,1.4623,1.46255,432600000.0
2009-04-28 01:30:00,1.46255,1.46255,1.462,1.462,555400000.0
2009-04-28 01:35:00,1.462,1.4624,1.46125,1.4624,422600000.0
2009-04-28 01:40:00,1.4624,1.4626,1.4619,1.4619,402400000.0
2009-04-28 01:45:00,1.46195,1.46345,1.46165,1.46335,587000002.0
2009-04-28 01:50:00,1.46335,1.4634,1.46175,1.462,562000000.0
2009-04-28 01:55:00,1.462,1.46225,1.46165,1.4619,681600000.0
2009-04-28 02:00:00,1.4619,1.4619,1.4601,1.4601,1331300000.0
2009-04-28 02:05:00,1.46005,1.4605,1.4598,1.4603,526600000.0
2009-04-28 02:10:00,1.46025,1.46035,1.45965,1.4598,431000000.0
2009-04-28 02:15:00,1.4598,1.4598,1.4592,1.4592,754600002.0
2009-04-28 02:20:00,1.4592,1.46,1.4586,1.45905,696600000.0
2009-04-28 02:25:00,1.45905,1.45965,1.45885,1.45915,568600000.0
2009-04-28 02:30:00,1.45915,1.4611,1.45915,1.46065,421900000.0
2009-04-28 02:35:00,1.46075,1.46165,1.4605,1.4615,517800000.0
2009-04-28 02:40:00,1.46145,1.46145,1.4605,1.4605,235100000.0
2009-04-28 02:45:00,1.4605,1.46075,1.4595,1.4605,678800000.0
2009-04-28 02:50:00,1.46055,1.46145,1.4605,1.4612,500400000.0
2009-04-28 02:55:00,1.46115,1.4612,1.46025,1.4603,581800000.0
2009-04-28 03:00:00,1.46045,1.4616,1.46045,1.4611,543400000.0
2009-04-28 03:05:00,1.4611,1.46225,1.46075,1.46165,600600000.0
2009-04-28 03:10:00,1.46175,1.4619,1.4607,1.46115,397400000.0
2009-04-28 03:15:00,1.46115,1.46115,1.45975,1.4603,447000000.0
2009-04-28 03:20:00,1.4604,1.4604,1.45935,1.45955,311800000.0
2009-04-28 03:25:00,1.45955,1.4604,1.4589,1.4597,665200000.0
2009-04-28 03:30:00,1.4597,1.4597,1.45925,1.4595,368600000.0
2009-04-28 03:35:00,1.45945,1.45975,1.45895,1.4596,405400000.0
2009-04-28 03:40:00,1.4596,1.46,1.4596,1.46,388400000.0
2009-04-28 03:45:00,1.45995,1.4602,1.45965,1.45995,243200000.0
2009-04-28 03:50:00,1.45995,1.4607,1.4599,1.4603,252300000.0
2009-04-28 03:55:00,1.46025,1.46195,1.4602,1.46065,547700000.0
2009-04-28 04:00:00,1.46065,1.46115,1.46015,1.4607,515800000.0
2009-04-28 04:05:00,1.4608,1.461,1.46056,1.46095,323800000.0
2009-04-28 04:10:00,1.46105,1.46115,1.46045,1.4605,421000000.0
2009-04-28 04:15:00,1.4605,1.46058,1.46,1.46015,162900000.0
2009-04-28 04:20:00,1.45993,1.4606,1.45991,1.46,397600000.0
2009-04-28 04:25:00,1.46,1.46,1.45915,1.45915,297800000.0
2009-04-28 04:30:00,1.4592,1.45935,1.45895,1.45895,380800000.0
2009-04-28 04:35:00,1.45915,1.4592,1.4584,1.4592,899400002.0
2009-04-28 04:40:00,1.45885,1.4595,1.4586,1.45875,752400000.0
2009-04-28 04:45:00,1.4589,1.45915,1.45845,1.45905,739000000.0
2009-04-28 04:50:00,1.45895,1.4596,1.45885,1.4592,264600000.0
2009-04-28 04:55:00,1.45925,1.4593,1.4584,1.4588,437800000.0
2009-04-28 05:00:00,1.45885,1.4589,1.4587,1.45885,90800000.0
2009-04-28 05:05:00,1.45895,1.45895,1.45795,1.4588,481000001.0
2009-04-28 05:10:00,1.45865,1.45865,1.45805,1.45845,548200000.0
2009-04-28 05:15:00,1.45845,1.45855,1.458,1.45815,325800000.0
2009-04-28 05:20:00,1.45805,1.45835,1.45755,1.4581,691800000.0
2009-04-28 05:25:00,1.4581,1.45865,1.458,1.45865,403400000.0
2009-04-28 05:30:00,1.45865,1.45935,1.4586,1.45935,251800000.0
2009-04-28 05:35:00,1.45935,1.4596,1.45905,1.4593,267000000.0
2009-04-28 05:40:00,1.4593,1.46095,1.4593,1.4605,703100000.0
2009-04-28 05:45:00,1.46045,1.46125,1.4595,1.45996,586400000.0
2009-04-28 05:50:00,1.46,1.4606,1.46,1.4603,300400000.0
2009-04-28 05:55:00,1.46018,1.4605,1.46002,1.4605,394800000.0
2009-04-28 06:00:00,1.4606,1.4608,1.45915,1.45945,725400001.0
2009-04-28 06:05:00,1.45945,1.45945,1.45835,1.4585,1003000000.0
2009-04-28 06:10:00,1.4586,1.4586,1.4572,1.4575,1011899999.0
2009-04-28 06:15:00,1.4575,1.45775,1.4563,1.4568,1275299999.0
2009-04-28 06:20:00,1.45675,1.457,1.45595,1.45605,922300000.0
2009-04-28 06:25:00,1.456,1.45625,1.45495,1.4556,1463200001.0
2009-04-28 06:30:00,1.45575,1.4568,1.45535,1.45655,343400000.0
2009-04-28 06:35:00,1.45655,1.45745,1.456,1.4563,797200000.0
2009-04-28 06:40:00,1.4563,1.4569,1.4563,1.4569,402800000.0
2009-04-28 06:45:00,1.45695,1.4576,1.4567,1.45685,976800001.0
2009-04-28 06:50:00,1.45685,1.457,1.45565,1.45585,942600000.0
2009-04-28 06:55:00,1.4558,1.45655,1.45575,1.45625,625800000.0
2009-04-28 07:00:00,1.45625,1.45795,1.45625,1.4576,577800000.0
2009-04-28 07:05:00,1.4576,1.45875,1.45745,1.45775,1316400000.0
2009-04-28 07:10:00,1.45775,1.4581,1.4571,1.45735,818200000.0
2009-04-28 07:15:00,1.45745,1.4585,1.45745,1.45795,568000001.0
2009-04-28 07:20:00,1.4579,1.4584,1.4576,1.458,653600000.0
2009-04-28 07:25:00,1.458,1.4585,1.45765,1.45815,843200000.0
2009-04-28 07:30:00,1.45815,1.45815,1.457,1.45755,762000000.0
2009-04-28 07:35:00,1.4573,1.4578,1.4572,1.4573,491400000.0
2009-04-28 07:40:00,1.4573,1.4573,1.4562,1.4564,715700000.0
2009-04-28 07:45:00,1.4564,1.45665,1.45555,1.45635,810400000.0
2009-04-28 07:50:00,1.4565,1.4565,1.4551,1.45515,804199999.0
2009-04-28 07:55:00,1.45515,1.45535,1.4545,1.45495,1040000000.0
2009-04-28 08:00:00,1.4548,1.45565,1.45455,1.45515,986000000.0
2009-04-28 08:05:00,1.45515,1.45605,1.45515,1.45585,942200000.0
2009-04-28 08:10:00,1.45585,1.4563,1.45515,1.45515,916600000.0
2009-04-28 08:15:00,1.4552,1.4571,1.45515,1.4566,891700000.0
2009-04-28 08:20:00,1.4566,1.45685,1.45605,1.4562,1237900000.0
2009-04-28 08:25:00,1.4562,1.4572,1.4561,1.45635,818200000.0
2009-04-28 08:30:00,1.45635,1.45635,1.4545,1.45455,1632200000.0
2009-04-28 08:35:00,1.45455,1.45505,1.45435,1.4547,1845600000.0
2009-04-28 08:40:00,1.4547,1.4553,1.45405,1.4548,2018000000.0
2009-04-28 08:45:00,1.4548,1.4549,1.4534,1.4536,1993800003.0
2009-04-28 08:50:00,1.4536,1.45525,1.453,1.4549,1787100002.0
2009-04-28 08:55:00,1.4548,1.4551,1.45315,1.45355,1917199998.0
2009-04-28 09:00:00,1.45355,1.4538,1.4523,1.45255,2307800002.0
2009-04-28 09:05:00,1.4525,1.4528,1.4516,1.4522,1786400000.0
2009-04-28 09:10:00,1.4522,1.45355,1.4521,1.4531,1529000000.0
2009-04-28 09:15:00,1.45305,1.4536,1.4527,1.4533,2333400001.0
2009-04-28 09:20:00,1.4534,1.45505,1.45335,1.45445,1904999999.0
2009-04-28 09:25:00,1.45465,1.4557,1.45405,1.4556,2126400001.0
2009-04-28 09:30:00,1.4556,1.45575,1.4545,1.4545,1990299999.0
2009-04-28 09:35:00,1.4545,1.4547,1.45305,1.45355,1276100000.0
2009-04-28 09:40:00,1.45365,1.4544,1.4535,1.4535,1277300000.0
2009-04-28 09:45:00,1.4535,1.4545,1.45265,1.454,2035200001.0
2009-04-28 09:50:00,1.454,1.4541,1.45295,1.4535,2453800001.0
2009-04-28 09:55:00,1.45345,1.45425,1.45325,1.45425,1894800001.0
2009-04-28 10:00:00,1.4543,1.45675,1.45395,1.4556,2699900013.0
2009-04-28 10:05:00,1.4555,1.45705,1.45535,1.4562,2059900002.0
2009-04-28 10:10:00,1.4562,1.457,1.4558,1.45655,2025800002.0
2009-04-28 10:15:00,1.4566,1.45695,1.4552,1.4558,2153000000.0
2009-04-28 10:20:00,1.4557,1.456,1.4541,1.4554,1916400000.0
2009-04-28 10:25:00,1.4554,1.45695,1.4554,1.4564,1312399999.0
2009-04-28 10:30:00,1.45645,1.45665,1.45535,1.4554,926800000.0
2009-04-28 10:35:00,1.45545,1.45595,1.45495,1.4551,1544199999.0
2009-04-28 10:40:00,1.4552,1.4566,1.45465,1.4555,1886500005.0
2009-04-28 10:45:00,1.45545,1.4568,1.45545,1.4559,2653499999.0
2009-04-28 10:50:00,1.4559,1.4567,1.4557,1.45625,2296000001.0
2009-04-28 10:55:00,1.45635,1.45645,1.4557,1.45615,2055600000.0
2009-04-28 11:00:00,1.45615,1.45665,1.4559,1.4566,2122200001.0
2009-04-28 11:05:00,1.4566,1.45685,1.45605,1.4565,1925399997.0
2009-04-28 11:10:00,1.4565,1.4567,1.4547,1.4551,2410499999.0
2009-04-28 11:15:00,1.4551,1.4551,1.4537,1.45395,2170400001.0
2009-04-28 11:20:00,1.45395,1.4544,1.4529,1.4538,2432400000.0
2009-04-28 11:25:00,1.4538,1.4538,1.4526,1.45275,1462300000.0
2009-04-28 11:30:00,1.45275,1.4546,1.4527,1.45425,1851799999.0
2009-04-28 11:35:00,1.4542,1.45515,1.45355,1.4546,2101400003.0
2009-04-28 11:40:00,1.4546,1.4563,1.45445,1.4563,2599899998.0
2009-04-28 11:45:00,1.45635,1.45655,1.45515,1.4556,2025099998.0
2009-04-28 11:50:00,1.4556,1.4556,1.4542,1.4545,1341800001.0
2009-04-28 11:55:00,1.4545,1.45685,1.45445,1.45685,1555800002.0
2009-04-28 12:00:00,1.45685,1.458,1.4559,1.45645,2893999999.0
2009-04-28 12:05:00,1.4565,1.45665,1.45565,1.45625,962500000.0
2009-04-28 12:10:00,1.45675,1.4585,1.4565,1.4579,2197000000.0
2009-04-28 12:15:00,1.4579,1.45855,1.4574,1.458,2682100001.0
2009-04-28 12:20:00,1.45795,1.4592,1.457,1.4585,2507999999.0
2009-04-28 12:25:00,1.4585,1.46065,1.4585,1.46005,1917884005.0
2009-04-28 12:30:00,1.46005,1.4603,1.4581,1.4585,2125299999.0
2009-04-28 12:35:00,1.4585,1.4595,1.45845,1.4587,1890800000.0
2009-04-28 12:40:00,1.4587,1.4595,1.45865,1.45875,1763899998.0
2009-04-28 12:45:00,1.45875,1.45935,1.45875,1.459,1611199996.0
2009-04-28 12:50:00,1.4589,1.4592,1.45755,1.4577,1925799998.0
2009-04-28 12:55:00,1.4577,1.45855,1.45715,1.45755,2236699998.0
2009-04-28 13:00:00,1.45755,1.459,1.45715,1.45875,1458500002.0
2009-04-28 13:05:00,1.45875,1.4603,1.45875,1.46005,2253999999.0
2009-04-28 13:10:00,1.46005,1.4602,1.4586,1.4592,2274499998.0
2009-04-28 13:15:00,1.4592,1.46005,1.4592,1.4598,1078399999.0
2009-04-28 13:20:00,1.4598,1.461,1.4596,1.461,1520900000.0
2009-04-28 13:25:00,1.4608,1.46145,1.46055,1.4609,2414999998.0
2009-04-28 13:30:00,1.461,1.461,1.4586,1.4587,3210800000.0
2009-04-28 13:35:00,1.4586,1.4595,1.4577,1.45895,2531800000.0
2009-04-28 13:40:00,1.45895,1.45895,1.45615,1.45685,3532200005.0
2009-04-28 13:45:00,1.4569,1.45945,1.45635,1.4592,3259300000.0
2009-04-28 13:50:00,1.4592,1.45995,1.4588,1.4598,3340199998.0
2009-04-28 13:55:00,1.45975,1.46065,1.4594,1.46035,2380999998.0
2009-04-28 14:00:00,1.4603,1.4607,1.45965,1.45965,1565599999.0
2009-04-28 14:05:00,1.45965,1.46,1.4589,1.4596,1743100000.0
2009-04-28 14:10:00,1.4596,1.45985,1.4586,1.4592,2068200000.0
2009-04-28 14:15:00,1.4592,1.46005,1.4586,1.4598,2329599998.0
2009-04-28 14:20:00,1.4598,1.4631,1.4598,1.4624,2142099997.0
2009-04-28 14:25:00,1.4624,1.4627,1.4615,1.4626,1829000001.0
2009-04-28 14:30:00,1.4626,1.4639,1.46235,1.4638,2291700008.0
2009-04-28 14:35:00,1.4638,1.4658,1.46325,1.4654,4084399996.0
2009-04-28 14:40:00,1.4654,1.4656,1.4648,1.4654,2863000000.0
2009-04-28 14:45:00,1.4653,1.4672,1.46525,1.46675,3225299999.0
2009-04-28 14:50:00,1.46675,1.46785,1.46655,1.46695,3108800000.0
2009-04-28 14:55:00,1.46695,1.4671,1.4665,1.4671,2192299997.0
2009-04-28 15:00:00,1.46705,1.4686,1.46695,1.4677,2914800006.0
2009-04-28 15:05:00,1.4677,1.4677,1.4662,1.4664,3642200000.0
2009-04-28 15:10:00,1.4664,1.46755,1.4662,1.4665,3199200001.0
2009-04-28 15:15:00,1.4665,1.4665,1.4658,1.466,1954400003.0
2009-04-28 15:20:00,1.466,1.4668,1.46565,1.46635,1695999999.0
2009-04-28 15:25:00,1.46635,1.46645,1.46505,1.46525,2004799997.0
2009-04-28 15:30:00,1.4653,1.4666,1.46475,1.4665,2080300002.0
2009-04-28 15:35:00,1.4665,1.4678,1.46595,1.4675,2715099999.0
2009-04-28 15:40:00,1.4675,1.4681,1.4666,1.4666,3256700002.0
2009-04-28 15:45:00,1.46655,1.46705,1.4657,1.4667,2202100003.0
2009-04-28 15:50:00,1.4667,1.4671,1.4664,1.467,1955600002.0
2009-04-28 15:55:00,1.467,1.46705,1.4652,1.4652,2157300001.0
2009-04-28 16:00:00,1.4653,1.46915,1.4653,1.4684,2283599998.0
2009-04-28 16:05:00,1.4684,1.4687,1.46735,1.46795,2652300000.0
2009-04-28 16:10:00,1.46795,1.4683,1.46705,1.4672,2696400001.0
2009-04-28 16:15:00,1.46715,1.468,1.46715,1.4678,1922400002.0
2009-04-28 16:20:00,1.4678,1.469,1.4677,1.46825,2878800001.0
2009-04-28 16:25:00,1.46825,1.4685,1.4665,1.4675,2977900001.0
2009-04-28 16:30:00,1.4675,1.4678,1.46525,1.4656,2339600002.0
2009-04-28 16:35:00,1.4656,1.4664,1.4653,1.4657,3190000004.0
2009-04-28 16:40:00,1.4657,1.467,1.46545,1.4656,2870700000.0
2009-04-28 16:45:00,1.4656,1.46765,1.46535,1.4654,3264699999.0
2009-04-28 16:50:00,1.46535,1.466,1.46465,1.4653,3014000000.0
2009-04-28 16:55:00,1.46535,1.466,1.46475,1.46575,2937000005.0
2009-04-28 17:00:00,1.46575,1.4665,1.46415,1.46415,2701400002.0
2009-04-28 17:05:00,1.46415,1.46415,1.46315,1.46355,1940100001.0
2009-04-28 17:10:00,1.46355,1.4648,1.463,1.4632,2190799999.0
2009-04-28 17:15:00,1.4632,1.4635,1.46175,1.4621,1918999994.0
2009-04-28 17:20:00,1.4621,1.4629,1.4618,1.46255,1272200000.0
2009-04-28 17:25:00,1.46255,1.4629,1.46205,1.4628,1659000000.0
2009-04-28 17:30:00,1.4628,1.4628,1.4618,1.4627,2184600001.0
2009-04-28 17:35:00,1.46265,1.46345,1.4621,1.46345,1545000000.0
2009-04-28 17:40:00,1.46345,1.46355,1.4619,1.46205,1885700000.0
2009-04-28 17:45:00,1.4621,1.4626,1.4614,1.4614,1777900001.0
2009-04-28 17:50:00,1.4614,1.4614,1.45975,1.46065,2631000000.0
2009-04-28 17:55:00,1.46085,1.46175,1.46015,1.4605,1678200002.0
2009-04-28 18:00:00,1.4605,1.46105,1.4605,1.46075,1572400000.0
2009-04-28 18:05:00,1.46075,1.461,1.4597,1.46,1939000000.0
2009-04-28 18:10:00,1.45995,1.46,1.4577,1.4582,1873399999.0
2009-04-28 18:15:00,1.4582,1.4592,1.45795,1.45855,1926199999.0
2009-04-28 18:20:00,1.4585,1.45935,1.45825,1.4592,1975600001.0
2009-04-28 18:25:00,1.4592,1.45955,1.4589,1.4594,1566000000.0
2009-04-28 18:30:00,1.4594,1.46125,1.45925,1.46065,3179099998.0
2009-04-28 18:35:00,1.46065,1.46085,1.4596,1.45995,2439200000.0
2009-04-28 18:40:00,1.45995,1.4621,1.4598,1.46145,2016500000.0
2009-04-28 18:45:00,1.4614,1.4614,1.45975,1.4599,1804300000.0
2009-04-28 18:50:00,1.4599,1.4601,1.45935,1.45945,937200000.0
2009-04-28 18:55:00,1.4594,1.4618,1.45925,1.4617,2076000000.0
2009-04-28 19:00:00,1.4617,1.46205,1.46125,1.4617,1032800000.0
2009-04-28 19:05:00,1.4616,1.46185,1.4595,1.4598,2017300000.0
2009-04-28 19:10:00,1.4598,1.4607,1.45975,1.4603,1670600000.0
2009-04-28 19:15:00,1.4603,1.46055,1.45955,1.4597,1249600002.0
2009-04-28 19:20:00,1.4597,1.4608,1.4595,1.45955,1383200000.0
2009-04-28 19:25:00,1.45955,1.4616,1.45945,1.46115,1707400000.0
2009-04-28 19:30:00,1.46115,1.462,1.4611,1.46195,1346600000.0
2009-04-28 19:35:00,1.46195,1.4627,1.46155,1.4621,1791800000.0
2009-04-28 19:40:00,1.4621,1.4623,1.46095,1.46105,1491000000.0
2009-04-28 19:45:00,1.46105,1.4622,1.46095,1.46205,1212400000.0
2009-04-28 19:50:00,1.46205,1.4624,1.46125,1.4619,2240100001.0
2009-04-28 19:55:00,1.46195,1.46195,1.45965,1.45965,1747300001.0
2009-04-28 20:00:00,1.4599,1.4611,1.45975,1.4608,904100000.0
2009-04-28 20:05:00,1.46085,1.4612,1.46085,1.46085,1028200000.0
2009-04-28 20:10:00,1.46085,1.46165,1.46085,1.4615,1046600000.0
2009-04-28 20:15:00,1.4615,1.4619,1.46075,1.46105,976700001.0
2009-04-28 20:20:00,1.46105,1.46145,1.4608,1.4614,1635399996.0
2009-04-28 20:25:00,1.46145,1.4625,1.4614,1.4625,2127300000.0
2009-04-28 20:30:00,1.4625,1.4647,1.4625,1.4645,2433600000.0
2009-04-28 20:35:00,1.4644,1.4651,1.464,1.4651,2131400000.0
2009-04-28 20:40:00,1.4651,1.46515,1.46255,1.46345,1587000000.0
2009-04-28 20:45:00,1.46345,1.4639,1.4625,1.4626,1415600000.0
2009-04-28 20:50:00,1.4626,1.4627,1.46215,1.46215,643300000.0
2009-04-28 20:55:00,1.46215,1.46225,1.4616,1.462,1130400000.0
2009-04-28 21:00:00,1.462,1.46275,1.46175,1.4625,973500000.0
2009-04-28 21:05:00,1.4625,1.46335,1.46225,1.46285,1305900000.0
2009-04-28 21:10:00,1.46285,1.4634,1.4626,1.4628,933000000.0
2009-04-28 21:15:00,1.4628,1.4628,1.46185,1.462,1258200000.0
2009-04-28 21:20:00,1.4621,1.4624,1.46155,1.46215,765100000.0
2009-04-28 21:25:00,1.4621,1.4627,1.4618,1.46195,1156400000.0
2009-04-28 21:30:00,1.46205,1.46205,1.4608,1.4616,1428200000.0
2009-04-28 21:35:00,1.4616,1.4621,1.4614,1.4618,837000000.0
2009-04-28 21:40:00,1.4617,1.46205,1.46045,1.4608,1057300000.0
2009-04-28 21:45:00,1.4608,1.4622,1.4608,1.4621,1075500000.0
2009-04-28 21:50:00,1.4621,1.46225,1.4617,1.4622,547200000.0
2009-04-28 21:55:00,1.4622,1.4627,1.46205,1.4624,604800000.0
2009-04-28 22:00:00,1.4624,1.46295,1.46235,1.4627,664800000.0
2009-04-28 22:05:00,1.4627,1.4629,1.4626,1.4628,186600000.0
2009-04-28 22:10:00,1.4628,1.4632,1.46275,1.4631,372800000.0
2009-04-28 22:15:00,1.46273,1.46365,1.46266,1.46355,406000000.0
2009-04-28 22:20:00,1.46365,1.46365,1.4631,1.4632,219600000.0
2009-04-28 22:25:00,1.4632,1.4639,1.4632,1.4638,838400000.0
2009-04-28 22:30:00,1.4637,1.4642,1.4629,1.4631,1005400000.0
2009-04-28 22:35:00,1.4631,1.46335,1.46285,1.4631,389100000.0
2009-04-28 22:40:00,1.4631,1.4635,1.4629,1.4633,259600000.0
2009-04-28 22:45:00,1.4633,1.4636,1.4631,1.4634,330600000.0
2009-04-28 22:50:00,1.4634,1.46365,1.4633,1.4633,176800000.0
2009-04-28 22:55:00,1.4633,1.4634,1.46295,1.46315,167600000.0
2009-04-28 23:00:00,1.46315,1.4632,1.4625,1.463,210000000.0
2009-04-28 23:05:00,1.46332,1.4635,1.46275,1.46325,296400000.0
2009-04-28 23:10:00,1.46325,1.4633,1.4632,1.4632,71200000.0
2009-04-28 23:15:00,1.46325,1.46325,1.46263,1.46277,494400000.0
2009-04-28 23:20:00,1.4631,1.46335,1.4627,1.4633,228200000.0
2009-04-28 23:25:00,1.46315,1.4633,1.4629,1.4629,208200000.0
2009-04-28 23:30:00,1.46285,1.46315,1.46085,1.46105,535900000.0
2009-04-28 23:35:00,1.46215,1.4626,1.46215,1.46242,183400000.0
2009-04-28 23:40:00,1.46235,1.46355,1.46225,1.46265,342100000.0
2009-04-28 23:45:00,1.46255,1.4627,1.4625,1.4625,73200000.0
2009-04-28 23:50:00,1.46245,1.46295,1.46225,1.4625,236000000.0
2009-04-28 23:55:00,1.46245,1.4625,1.46217,1.46244,237200000.0
2009-04-29 00:00:00,1.46245,1.46245,1.46165,1.46185,468000000.0
2009-04-29 00:05:00,1.4619,1.46235,1.46145,1.46235,651400000.0
2009-04-29 00:10:00,1.46222,1.46295,1.46199,1.46285,172600000.0
2009-04-29 00:15:00,1.46295,1.4631,1.46237,1.46295,450400000.0
2009-04-29 00:20:00,1.463,1.46315,1.46285,1.46315,230800000.0
2009-04-29 00:25:00,1.46305,1.46415,1.46275,1.46365,456200000.0
2009-04-29 00:30:00,1.46365,1.4637,1.46275,1.46322,421000000.0
2009-04-29 00:35:00,1.4634,1.4639,1.46335,1.4634,331400001.0
2009-04-29 00:40:00,1.4634,1.4634,1.46275,1.463,214600000.0
2009-04-29 00:45:00,1.463,1.463,1.46172,1.46198,891000004.0
2009-04-29 00:50:00,1.46175,1.4621,1.4615,1.46205,311600000.0
2009-04-29 00:55:00,1.46205,1.4641,1.46195,1.4621,330800000.0
2009-04-29 01:00:00,1.4621,1.46251,1.46208,1.4623,354200000.0
2009-04-29 01:05:00,1.4621,1.4621,1.46123,1.46148,224800000.0
2009-04-29 01:10:00,1.4615,1.4623,1.4615,1.46175,229200000.0
2009-04-29 01:15:00,1.4617,1.46233,1.4615,1.46216,208400000.0
2009-04-29 01:20:00,1.46219,1.46257,1.46205,1.4621,258200000.0
2009-04-29 01:25:00,1.46205,1.4624,1.46159,1.4621,337200000.0
2009-04-29 01:30:00,1.46225,1.4632,1.4619,1.4632,630400001.0
2009-04-29 01:35:00,1.4632,1.4633,1.4632,1.4632,152800000.0
2009-04-29 01:40:00,1.4633,1.46364,1.46294,1.4634,289200000.0
2009-04-29 01:45:00,1.4633,1.4633,1.4632,1.4633,247200000.0
2009-04-29 01:50:00,1.4633,1.46405,1.46325,1.4637,476200000.0
2009-04-29 01:55:00,1.4637,1.46405,1.4636,1.4638,414000000.0
2009-04-29 02:00:00,1.4638,1.46415,1.4634,1.4637,707200002.0
2009-04-29 02:05:00,1.4636,1.4638,1.46295,1.46325,545400000.0
2009-04-29 02:10:00,1.46315,1.46425,1.463,1.4642,1045200005.0
2009-04-29 02:15:00,1.4642,1.4656,1.46415,1.46485,1027600000.0
2009-04-29 02:20:00,1.46485,1.4668,1.46435,1.4665,1165400000.0
2009-04-29 02:25:00,1.46655,1.46685,1.4658,1.4658,488000000.0
2009-04-29 02:30:00,1.46585,1.4663,1.4652,1.4652,783400000.0
2009-04-29 02:35:00,1.4652,1.4655,1.4647,1.465,791000000.0
2009-04-29 02:40:00,1.46495,1.4653,1.46485,1.465,476000000.0
2009-04-29 02:45:00,1.46515,1.4654,1.4642,1.465,1030100000.0
2009-04-29 02:50:00,1.4651,1.4665,1.46505,1.4665,472600000.0
2009-04-29 02:55:00,1.4665,1.46725,1.4659,1.4659,1238500001.0
2009-04-29 03:00:00,1.4659,1.4667,1.46565,1.4661,555300000.0
2009-04-29 03:05:00,1.4663,1.4664,1.466,1.466,210800000.0
2009-04-29 03:10:00,1.46585,1.4661,1.46535,1.4661,460800000.0
2009-04-29 03:15:00,1.46615,1.46795,1.46615,1.46765,881599999.0
2009-04-29 03:20:00,1.4675,1.4678,1.4666,1.46705,1079100000.0
2009-04-29 03:25:00,1.46705,1.4672,1.4663,1.4672,842200000.0
2009-04-29 03:30:00,1.4672,1.4675,1.46655,1.4667,518000000.0
2009-04-29 03:35:00,1.4667,1.4673,1.4665,1.46705,416200000.0
2009-04-29 03:40:00,1.4672,1.4672,1.46662,1.4668,440600000.0
2009-04-29 03:45:00,1.4668,1.46685,1.46615,1.4663,621999999.0
2009-04-29 03:50:00,1.4662,1.46655,1.46595,1.46635,450400000.0
2009-04-29 03:55:00,1.46625,1.4669,1.4662,1.4662,462199999.0
2009-04-29 04:00:00,1.4662,1.4662,1.46595,1.46595,207200000.0
2009-04-29 04:05:00,1.46595,1.46605,1.46515,1.46595,1117400000.0
2009-04-29 04:10:00,1.46595,1.46625,1.46535,1.4655,429200000.0
2009-04-29 04:15:00,1.46555,1.46565,1.46465,1.46565,1016999999.0
2009-04-29 04:20:00,1.4658,1.4659,1.46565,1.4659,347200000.0
2009-04-29 04:25:00,1.46585,1.466,1.4656,1.4658,385200000.0
2009-04-29 04:30:00,1.4658,1.46675,1.46565,1.4667,478000000.0
2009-04-29 04:35:00,1.4667,1.46685,1.46655,1.46665,489400000.0
2009-04-29 04:40:00,1.4668,1.4674,1.4667,1.4671,743000000.0
2009-04-29 04:45:00,1.4671,1.4671,1.46655,1.4671,660800000.0
2009-04-29 04:50:00,1.4671,1.46715,1.4666,1.467,539800000.0
2009-04-29 04:55:00,1.46705,1.46755,1.4667,1.46695,469800000.0
2009-04-29 05:00:00,1.46695,1.4683,1.46695,1.468,960200000.0
2009-04-29 05:05:00,1.46805,1.4684,1.46755,1.46765,1012400000.0
2009-04-29 05:10:00,1.4677,1.4692,1.4677,1.4692,1181000000.0
2009-04-29 05:15:00,1.4692,1.47125,1.46905,1.47005,1765100001.0
2009-04-29 05:20:00,1.4702,1.4718,1.4702,1.4718,1784000000.0
2009-04-29 05:25:00,1.47145,1.4716,1.471,1.471,1016400004.0
2009-04-29 05:30:00,1.4711,1.47115,1.4704,1.4706,792600000.0
2009-04-29 05:35:00,1.47065,1.4711,1.46995,1.4711,659600000.0
2009-04-29 05:40:00,1.4711,1.4712,1.4704,1.47105,755600000.0
2009-04-29 05:45:00,1.4711,1.47155,1.47085,1.47085,405399998.0
2009-04-29 05:50:00,1.47085,1.4715,1.4706,1.4708,620999999.0
2009-04-29 05:55:00,1.4708,1.471,1.4702,1.4704,617599999.0
2009-04-29 06:00:00,1.4704,1.4707,1.46965,1.46965,819000000.0
2009-04-29 06:05:00,1.46975,1.47065,1.4696,1.4706,818800000.0
2009-04-29 06:10:00,1.47065,1.47075,1.4702,1.47055,730200000.0
2009-04-29 06:15:00,1.47055,1.4708,1.4699,1.4705,859000000.0
2009-04-29 06:20:00,1.4705,1.4708,1.4702,1.47055,868000000.0
2009-04-29 06:25:00,1.47055,1.47055,1.46975,1.47005,619800000.0
2009-04-29 06:30:00,1.47005,1.4706,1.4698,1.4706,620800000.0
2009-04-29 06:35:00,1.4706,1.4712,1.4705,1.47085,522200001.0
2009-04-29 06:40:00,1.47055,1.471,1.4699,1.47015,499800000.0
2009-04-29 06:45:00,1.47015,1.47015,1.46895,1.4693,595200000.0
2009-04-29 06:50:00,1.4691,1.46945,1.46885,1.4692,767000000.0
2009-04-29 06:55:00,1.4692,1.4692,1.4684,1.4687,629400000.0
2009-04-29 07:00:00,1.4687,1.469,1.4685,1.4689,646400000.0
2009-04-29 07:05:00,1.4689,1.4693,1.4687,1.4688,577400000.0
2009-04-29 07:10:00,1.46895,1.4704,1.4688,1.4704,860100000.0
2009-04-29 07:15:00,1.4704,1.47075,1.4701,1.47035,599200000.0
2009-04-29 07:20:00,1.4704,1.47095,1.47035,1.47095,952599999.0
2009-04-29 07:25:00,1.47095,1.4725,1.47065,1.4712,1243400001.0
2009-04-29 07:30:00,1.47115,1.47295,1.471,1.472,1303200000.0
2009-04-29 07:35:00,1.472,1.47205,1.47095,1.471,1017400000.0
2009-04-29 07:40:00,1.47095,1.47125,1.4702,1.47055,1532300003.0
2009-04-29 07:45:00,1.47055,1.4714,1.4704,1.4712,978400000.0
2009-04-29 07:50:00,1.4712,1.47145,1.4702,1.4703,490400000.0
2009-04-29 07:55:00,1.4703,1.4703,1.4698,1.47,831300000.0
2009-04-29 08:00:00,1.4701,1.4716,1.4696,1.47085,1371000000.0
2009-04-29 08:05:00,1.47095,1.47135,1.4707,1.4707,920999998.0
2009-04-29 08:10:00,1.4707,1.47085,1.46975,1.4699,1421800002.0
2009-04-29 08:15:00,1.46995,1.4715,1.4698,1.4714,997100003.0
2009-04-29 08:20:00,1.4714,1.47235,1.4711,1.4716,1254300000.0
2009-04-29 08:25:00,1.47165,1.472,1.47105,1.47105,1128799997.0
2009-04-29 08:30:00,1.4711,1.4716,1.46995,1.47015,1363899999.0
2009-04-29 08:35:00,1.47015,1.472,1.47005,1.47165,1454700000.0
2009-04-29 08:40:00,1.47165,1.47215,1.47135,1.47135,1014000000.0
2009-04-29 08:45:00,1.4714,1.4718,1.471,1.4718,455600000.0
2009-04-29 08:50:00,1.4718,1.47265,1.47035,1.4704,1828300000.0
2009-04-29 08:55:00,1.4703,1.4713,1.4702,1.47065,1593600000.0
2009-04-29 09:00:00,1.47065,1.4708,1.46915,1.47,2501300000.0
2009-04-29 09:05:00,1.46995,1.4701,1.469,1.4695,2752600010.0
2009-04-29 09:10:00,1.4695,1.4701,1.469,1.4697,2444600000.0
2009-04-29 09:15:00,1.46975,1.47025,1.46925,1.4701,981600000.0
2009-04-29 09:20:00,1.47005,1.4704,1.46895,1.4701,2135299999.0
2009-04-29 09:25:00,1.47005,1.47055,1.46995,1.4704,962100000.0
2009-04-29 09:30:00,1.4704,1.47225,1.4703,1.4717,1327800001.0
2009-04-29 09:35:00,1.4717,1.47215,1.47125,1.4718,1742999998.0
2009-04-29 09:40:00,1.4718,1.47215,1.47,1.47,3120599999.0
2009-04-29 09:45:00,1.46995,1.47145,1.4698,1.47085,1983300000.0
2009-04-29 09:50:00,1.4709,1.4713,1.4707,1.4711,1824000001.0
2009-04-29 09:55:00,1.47105,1.4721,1.47095,1.4718,1669200000.0
2009-04-29 10:00:00,1.4718,1.4736,1.47175,1.47285,2252700002.0
2009-04-29 10:05:00,1.473,1.47305,1.4723,1.4728,1595300000.0
2009-04-29 10:10:00,1.4728,1.4734,1.47175,1.4724,2163200002.0
2009-04-29 10:15:00,1.47245,1.473,1.47185,1.47225,2522099995.0
2009-04-29 10:20:00,1.4724,1.47265,1.47165,1.47165,2347900011.0
2009-04-29 10:25:00,1.4717,1.47265,1.47095,1.4711,2374999995.0
2009-04-29 10:30:00,1.4711,1.4714,1.4709,1.47095,2576600011.0
2009-04-29 10:35:00,1.471,1.47225,1.47095,1.4717,1887799997.0
2009-04-29 10:40:00,1.4717,1.47305,1.4717,1.47295,1086000000.0
2009-04-29 10:45:00,1.473,1.4735,1.47185,1.47315,2815599997.0
2009-04-29 10:50:00,1.4733,1.4734,1.47235,1.4732,2500800000.0
2009-04-29 10:55:00,1.4732,1.47435,1.47275,1.4742,2312199999.0
2009-04-29 11:00:00,1.4742,1.4748,1.4736,1.4744,1842500000.0
2009-04-29 11:05:00,1.4744,1.4747,1.47375,1.4738,2355399997.0
2009-04-29 11:10:00,1.4738,1.4744,1.47345,1.4743,2474199995.0
2009-04-29 11:15:00,1.4743,1.4768,1.4742,1.47595,2833400006.0
2009-04-29 11:20:00,1.47595,1.47695,1.4758,1.47595,2936399999.0
2009-04-29 11:25:00,1.47595,1.477,1.47505,1.47685,2821300000.0
2009-04-29 11:30:00,1.47685,1.47685,1.47575,1.476,1668799998.0
2009-04-29 11:35:00,1.476,1.4763,1.4755,1.4758,1572200000.0
2009-04-29 11:40:00,1.4758,1.4766,1.4756,1.47625,3140899997.0
2009-04-29 11:45:00,1.47625,1.4787,1.4762,1.4785,2499800003.0
2009-04-29 11:50:00,1.4786,1.47945,1.4779,1.4781,3436099998.0
2009-04-29 11:55:00,1.4781,1.47865,1.4778,1.4782,3004199999.0
2009-04-29 12:00:00,1.478,1.4783,1.4779,1.4779,1402000000.0
2009-04-29 12:05:00,1.478,1.478,1.4765,1.47665,1619999996.0
2009-04-29 12:10:00,1.4767,1.47695,1.476,1.4765,1185199995.0
2009-04-29 12:15:00,1.4765,1.4767,1.4755,1.4758,1813299999.0
2009-04-29 12:20:00,1.4758,1.47715,1.4758,1.47695,566900000.0
2009-04-29 12:25:00,1.477,1.4777,1.476,1.4761,2065899999.0
2009-04-29 12:30:00,1.4761,1.47705,1.47595,1.47685,2209299995.0
2009-04-29 12:35:00,1.4769,1.47705,1.47565,1.4761,1819800000.0
2009-04-29 12:40:00,1.4761,1.4772,1.47575,1.47665,2124800003.0
2009-04-29 12:45:00,1.4767,1.47725,1.47665,1.47695,1559800002.0
2009-04-29 12:50:00,1.47695,1.4781,1.47695,1.4776,1484000002.0
2009-04-29 12:55:00,1.4776,1.47785,1.47695,1.4772,3328200005.0
2009-04-29 13:00:00,1.4772,1.4776,1.477,1.47735,1816300000.0
2009-04-29 13:05:00,1.4773,1.4774,1.47645,1.4767,1720100000.0
2009-04-29 13:10:00,1.4767,1.4773,1.47625,1.4765,2519600000.0
2009-04-29 13:15:00,1.4765,1.4782,1.4764,1.4775,2828699996.0
2009-04-29 13:20:00,1.4775,1.4783,1.4773,1.47815,1984400002.0
2009-04-29 13:25:00,1.47815,1.4786,1.47765,1.4785,1668200000.0
2009-04-29 13:30:00,1.4785,1.47865,1.4783,1.4784,1729400004.0
2009-04-29 13:35:00,1.47835,1.4784,1.4778,1.478,2377600008.0
2009-04-29 13:40:00,1.47805,1.47885,1.47785,1.47845,2559700001.0
2009-04-29 13:45:00,1.47845,1.4786,1.47725,1.4776,2297800001.0
2009-04-29 13:50:00,1.4777,1.4778,1.4764,1.4767,3103899997.0
2009-04-29 13:55:00,1.47675,1.4778,1.4762,1.4762,2754499999.0
2009-04-29 14:00:00,1.4762,1.47655,1.47475,1.47485,3186800000.0
2009-04-29 14:05:00,1.475,1.4763,1.4746,1.47555,3638500001.0
2009-04-29 14:10:00,1.4756,1.476,1.47515,1.4758,2947099997.0
2009-04-29 14:15:00,1.4758,1.4762,1.47405,1.4741,3563399998.0
2009-04-29 14:20:00,1.4741,1.4749,1.47375,1.47425,3365599999.0
2009-04-29 14:25:00,1.47415,1.4748,1.47355,1.4748,1785700000.0
2009-04-29 14:30:00,1.4748,1.4748,1.472,1.47325,3319800000.0
2009-04-29 14:35:00,1.47335,1.47415,1.47225,1.4741,3607100002.0
2009-04-29 14:40:00,1.4741,1.47505,1.47355,1.47375,2893199999.0
2009-04-29 14:45:00,1.47375,1.4738,1.47045,1.47045,3405400000.0
2009-04-29 14:50:00,1.47045,1.4722,1.47025,1.47205,3797600001.0
2009-04-29 14:55:00,1.4721,1.4739,1.4716,1.4739,4013100003.0
2009-04-29 15:00:00,1.47395,1.47405,1.47175,1.4725,3789999997.0
2009-04-29 15:05:00,1.47235,1.473,1.47,1.47005,2759000001.0
2009-04-29 15:10:00,1.47005,1.4707,1.4696,1.4696,2225000000.0
2009-04-29 15:15:00,1.4696,1.4701,1.46855,1.4695,3434900001.0
2009-04-29 15:20:00,1.4695,1.47015,1.4693,1.4701,2335300002.0
2009-04-29 15:25:00,1.4701,1.47085,1.4698,1.4705,3624300002.0
2009-04-29 15:30:00,1.47055,1.47085,1.4699,1.47075,2531000003.0
2009-04-29 15:35:00,1.47065,1.47195,1.4703,1.4705,3196909675.0
2009-04-29 15:40:00,1.4705,1.4733,1.47025,1.47225,4252900000.0
2009-04-29 15:45:00,1.47225,1.47285,1.4718,1.47255,3855400002.0
2009-04-29 15:50:00,1.4726,1.4761,1.47255,1.4757,4141106449.0
2009-04-29 15:55:00,1.4757,1.4772,1.4755,1.4765,3605699998.0
2009-04-29 16:00:00,1.4765,1.4768,1.4758,1.4758,4046800000.0
2009-04-29 16:05:00,1.47585,1.47645,1.4756,1.47585,2188799998.0
2009-04-29 16:10:00,1.4757,1.4766,1.4755,1.4765,2447000002.0
2009-04-29 16:15:00,1.4765,1.47725,1.47535,1.4757,3743400001.0
2009-04-29 16:20:00,1.47575,1.4766,1.4754,1.4764,1430800004.0
2009-04-29 16:25:00,1.4764,1.4772,1.4761,1.47695,2110700002.0
2009-04-29 16:30:00,1.47695,1.47745,1.47665,1.47725,3855899996.0
2009-04-29 16:35:00,1.47725,1.4774,1.4765,1.47665,2894200000.0
2009-04-29 16:40:00,1.47665,1.4773,1.4762,1.47625,2310200001.0
2009-04-29 16:45:00,1.4764,1.47725,1.4762,1.47725,2597999995.0
2009-04-29 16:50:00,1.47725,1.47725,1.4763,1.477,3590999997.0
2009-04-29 16:55:00,1.477,1.4778,1.4759,1.4766,3283200001.0
2009-04-29 17:00:00,1.4765,1.47705,1.4761,1.47655,2812499999.0
2009-04-29 17:05:00,1.4765,1.4769,1.4762,1.47625,2313800001.0
2009-04-29 17:10:00,1.47625,1.47755,1.4762,1.4775,1993099998.0
2009-04-29 17:15:00,1.47755,1.47875,1.4775,1.4781,3193200003.0
2009-04-29 17:20:00,1.4781,1.4807,1.4781,1.47935,3860100002.0
2009-04-29 17:25:00,1.47935,1.48095,1.47915,1.47935,3130500001.0
2009-04-29 17:30:00,1.47935,1.48135,1.47935,1.4799,3701900004.0
2009-04-29 17:35:00,1.4799,1.48055,1.4789,1.4789,3665600007.0
2009-04-29 17:40:00,1.4789,1.47935,1.4775,1.4775,2627299998.0
2009-04-29 17:45:00,1.4776,1.4791,1.4775,1.47905,3056499997.0
2009-04-29 17:50:00,1.47905,1.47995,1.47885,1.4795,3377906449.0
2009-04-29 17:55:00,1.4795,1.4798,1.47845,1.47975,1996819345.0
2009-04-29 18:00:00,1.4798,1.4805,1.47875,1.47935,2494299998.0
2009-04-29 18:05:00,1.47935,1.4802,1.47875,1.47905,2837100009.0
2009-04-29 18:10:00,1.47905,1.47995,1.47865,1.47995,3355600004.0
2009-04-29 18:15:00,1.48,1.48,1.4792,1.4792,2595000003.0
2009-04-29 18:20:00,1.4792,1.4797,1.47875,1.47885,2673100005.0
2009-04-29 18:25:00,1.479,1.47945,1.47845,1.4788,3220000015.0
2009-04-29 18:30:00,1.4788,1.47905,1.4778,1.479,2694700001.0
2009-04-29 18:35:00,1.47895,1.4795,1.4788,1.4792,2679300004.0
2009-04-29 18:40:00,1.4792,1.4795,1.47875,1.4794,1889800011.0
2009-04-29 18:45:00,1.4793,1.4803,1.47895,1.4795,2399700011.0
2009-04-29 18:50:00,1.47945,1.47965,1.47925,1.47945,2556800011.0
2009-04-29 18:55:00,1.47945,1.4801,1.4791,1.4791,1668300005.0
2009-04-29 19:00:00,1.4791,1.48,1.47875,1.4799,1281400001.0
2009-04-29 19:05:00,1.4799,1.4799,1.47935,1.4797,1381400001.0
2009-04-29 19:10:00,1.4796,1.4797,1.47835,1.4784,1918000008.0
2009-04-29 19:15:00,1.4784,1.4785,1.47765,1.47765,1995000001.0
2009-04-29 19:20:00,1.47765,1.4784,1.47745,1.47825,1636799993.0
2009-04-29 19:25:00,1.4782,1.4792,1.47815,1.479,1327399998.0
2009-04-29 19:30:00,1.47895,1.4793,1.47855,1.47855,820699999.0
2009-04-29 19:35:00,1.47855,1.4787,1.4776,1.47765,1285200001.0
2009-04-29 19:40:00,1.47765,1.4782,1.47765,1.478,1600800003.0
2009-04-29 19:45:00,1.4781,1.4783,1.4775,1.4778,1080400004.0
2009-04-29 19:50:00,1.4778,1.4782,1.4778,1.47785,1827000005.0
2009-04-29 19:55:00,1.4779,1.4789,1.47785,1.47885,1475400000.0
2009-04-29 20:00:00,1.47885,1.47895,1.47805,1.4782,1099400005.0
2009-04-29 20:05:00,1.47825,1.479,1.47825,1.4788,712400000.0
2009-04-29 20:10:00,1.47875,1.4796,1.47795,1.47845,759600000.0
2009-04-29 20:15:00,1.4787,1.47905,1.4746,1.4748,1450799999.0
2009-04-29 20:20:00,1.4748,1.4773,1.4741,1.47495,2591199997.0
2009-04-29 20:25:00,1.4749,1.4763,1.47475,1.4756,1727999999.0
2009-04-29 20:30:00,1.47555,1.4767,1.47425,1.47635,2255200000.0
2009-04-29 20:35:00,1.47635,1.4792,1.476,1.47755,2612200000.0
2009-04-29 20:40:00,1.4775,1.4783,1.4769,1.47765,3036400000.0
2009-04-29 20:45:00,1.4777,1.4778,1.475,1.4761,2535000000.0
2009-04-29 20:50:00,1.4759,1.47665,1.4753,1.47635,1485500000.0
2009-04-29 20:55:00,1.4764,1.47755,1.4751,1.47755,3149399997.0
2009-04-29 21:00:00,1.47765,1.47765,1.4757,1.47695,2065200001.0
2009-04-29 21:05:00,1.4771,1.4776,1.4761,1.4763,1196300000.0
2009-04-29 21:10:00,1.4763,1.4768,1.4759,1.47605,802100000.0
2009-04-29 21:15:00,1.47605,1.4771,1.47605,1.47655,778000000.0
2009-04-29 21:20:00,1.47655,1.4766,1.47495,1.47505,1332200000.0
2009-04-29 21:25:00,1.47505,1.4756,1.4735,1.4756,1756799999.0
2009-04-29 21:30:00,1.4756,1.47645,1.47525,1.47645,1825300001.0
2009-04-29 21:35:00,1.4763,1.477,1.47605,1.47655,1519600000.0
2009-04-29 21:40:00,1.47655,1.4772,1.47595,1.47665,1428000000.0
2009-04-29 21:45:00,1.47665,1.4767,1.4753,1.47605,1247300001.0
2009-04-29 21:50:00,1.47605,1.47695,1.47605,1.47655,1013400000.0
2009-04-29 21:55:00,1.47655,1.47755,1.4765,1.47745,750600000.0
2009-04-29 22:00:00,1.47735,1.4774,1.4766,1.477,850800000.0
2009-04-29 22:05:00,1.47705,1.47815,1.47685,1.4773,692700000.0
2009-04-29 22:10:00,1.47725,1.47755,1.47615,1.47655,446800000.0
2009-04-29 22:15:00,1.47635,1.47715,1.4754,1.4764,530400000.0
2009-04-29 22:20:00,1.4764,1.47685,1.4762,1.4767,510800000.0
2009-04-29 22:25:00,1.4767,1.4775,1.47655,1.4775,627800000.0
2009-04-29 22:30:00,1.47735,1.47745,1.4764,1.47695,328799999.0
2009-04-29 22:35:00,1.47695,1.478,1.47695,1.4774,531200000.0
2009-04-29 22:40:00,1.4775,1.47765,1.47717,1.47746,183600000.0
2009-04-29 22:45:00,1.47765,1.4779,1.47755,1.4776,161800000.0
2009-04-29 22:50:00,1.4776,1.4776,1.47645,1.4772,246400000.0
2009-04-29 22:55:00,1.47715,1.47725,1.476,1.4769,228200000.0
2009-04-29 23:00:00,1.477,1.477,1.47645,1.4769,121600000.0
2009-04-29 23:05:00,1.47705,1.4773,1.47635,1.477,67200000.0
2009-04-29 23:10:00,1.477,1.47745,1.4769,1.47735,107400000.0
2009-04-29 23:15:00,1.47708,1.4775,1.4767,1.4774,398400000.0
2009-04-29 23:20:00,1.47715,1.4775,1.47675,1.4774,579000000.0
2009-04-29 23:25:00,1.4773,1.4775,1.47635,1.4765,252600000.0
2009-04-29 23:30:00,1.47645,1.47645,1.47415,1.475,563400000.0
2009-04-29 23:35:00,1.47515,1.4756,1.4749,1.47535,219400000.0
2009-04-29 23:40:00,1.47525,1.47535,1.4745,1.47505,216600000.0
2009-04-29 23:45:00,1.4751,1.4759,1.4749,1.4751,223100000.0
2009-04-29 23:50:00,1.47515,1.47525,1.47439,1.4752,299800000.0
2009-04-29 23:55:00,1.4751,1.4752,1.47473,1.47503,414400000.0
2009-04-30 00:00:00,1.47505,1.4755,1.47505,1.4755,167600000.0
2009-04-30 00:05:00,1.4755,1.4756,1.47545,1.4756,326800000.0
2009-04-30 00:10:00,1.4756,1.4756,1.4746,1.47545,401800000.0
2009-04-30 00:15:00,1.47545,1.47555,1.47525,1.47545,144800000.0
2009-04-30 00:20:00,1.47545,1.47565,1.47512,1.47565,174000000.0
2009-04-30 00:25:00,1.4754,1.47565,1.4754,1.4755,160000000.0
2009-04-30 00:30:00,1.47545,1.4755,1.4745,1.4745,305400000.0
2009-04-30 00:35:00,1.47446,1.47456,1.47418,1.47445,281200000.0
2009-04-30 00:40:00,1.4745,1.47515,1.4745,1.47515,347000000.0
2009-04-30 00:45:00,1.47513,1.4754,1.47498,1.47505,430600000.0
2009-04-30 00:50:00,1.47505,1.4765,1.47505,1.4764,274200000.0
2009-04-30 00:55:00,1.47635,1.4765,1.4762,1.4763,253000000.0
2009-04-30 01:00:00,1.4763,1.4763,1.4754,1.47545,502600000.0
2009-04-30 01:05:00,1.47545,1.4759,1.47455,1.4747,430000000.0
2009-04-30 01:10:00,1.4748,1.4749,1.47451,1.4749,614000000.0
2009-04-30 01:15:00,1.4749,1.4755,1.47485,1.4755,622000000.0
2009-04-30 01:20:00,1.4755,1.47565,1.47505,1.4751,326000000.0
2009-04-30 01:25:00,1.47515,1.4772,1.47515,1.477,652600000.0
2009-04-30 01:30:00,1.47705,1.4773,1.47695,1.47695,498800000.0
2009-04-30 01:35:00,1.47695,1.47725,1.4766,1.4766,636200000.0
2009-04-30 01:40:00,1.4766,1.477,1.47655,1.4769,194800000.0
2009-04-30 01:45:00,1.47665,1.4771,1.47658,1.477,304000000.0
2009-04-30 01:50:00,1.4769,1.47725,1.4769,1.4771,197000000.0
2009-04-30 01:55:00,1.4771,1.47715,1.47667,1.477,806000000.0
2009-04-30 02:00:00,1.47685,1.477,1.4764,1.4765,711000000.0
2009-04-30 02:05:00,1.4765,1.4779,1.4765,1.4777,598599999.0
2009-04-30 02:10:00,1.4777,1.4812,1.47765,1.48015,2138400001.0
2009-04-30 02:15:00,1.4802,1.4821,1.47995,1.4807,1752300004.0
2009-04-30 02:20:00,1.4807,1.48155,1.4806,1.4812,985400000.0
2009-04-30 02:25:00,1.48115,1.4815,1.47955,1.47955,876599997.0
2009-04-30 02:30:00,1.47935,1.48,1.479,1.4794,1687200001.0
2009-04-30 02:35:00,1.4794,1.48055,1.47935,1.48055,1427200000.0
2009-04-30 02:40:00,1.48055,1.4813,1.4799,1.48055,1862400000.0
2009-04-30 02:45:00,1.48055,1.48055,1.4796,1.47975,1057600000.0
2009-04-30 02:50:00,1.47995,1.4823,1.4798,1.4816,571400000.0
2009-04-30 02:55:00,1.4816,1.4816,1.47895,1.4798,1149100001.0
2009-04-30 03:00:00,1.47985,1.48045,1.4784,1.47875,1202699998.0
2009-04-30 03:05:00,1.4788,1.47945,1.47855,1.4794,1084800001.0
2009-04-30 03:10:00,1.4794,1.4795,1.4783,1.47865,765100000.0
2009-04-30 03:15:00,1.4787,1.47895,1.4783,1.4788,874600000.0
2009-04-30 03:20:00,1.47885,1.4797,1.47865,1.47945,926400000.0
2009-04-30 03:25:00,1.4795,1.4797,1.47915,1.4795,493800000.0
2009-04-30 03:30:00,1.4795,1.4804,1.4795,1.48015,783600001.0
2009-04-30 03:35:00,1.48015,1.4806,1.4794,1.4806,1027600000.0
2009-04-30 03:40:00,1.4806,1.4809,1.479,1.47925,1294300000.0
2009-04-30 03:45:00,1.47925,1.47985,1.4791,1.47925,483600000.0
2009-04-30 03:50:00,1.47925,1.47975,1.47915,1.4793,183000000.0
2009-04-30 03:55:00,1.4793,1.4809,1.4792,1.4807,485400000.0
2009-04-30 04:00:00,1.4805,1.4805,1.47975,1.48,910200000.0
2009-04-30 04:05:00,1.48,1.4803,1.47905,1.4797,695200000.0
2009-04-30 04:10:00,1.4799,1.4802,1.4791,1.4791,570400002.0
2009-04-30 04:15:00,1.4791,1.47955,1.47895,1.47915,504000001.0
2009-04-30 04:20:00,1.47925,1.47995,1.47925,1.47985,731199999.0
2009-04-30 04:25:00,1.47985,1.4803,1.4796,1.47985,229400000.0
2009-04-30 04:30:00,1.47985,1.48,1.47955,1.47975,262200000.0
2009-04-30 04:35:00,1.47995,1.48005,1.4797,1.47995,1082600000.0
2009-04-30 04:40:00,1.4799,1.48005,1.4797,1.47985,155800000.0
2009-04-30 04:45:00,1.4798,1.4798,1.4794,1.47945,250400000.0
2009-04-30 04:50:00,1.47945,1.4806,1.47945,1.47995,961200000.0
2009-04-30 04:55:00,1.47995,1.48165,1.47995,1.4811,1657400000.0
2009-04-30 05:00:00,1.4811,1.4817,1.4808,1.4816,712800000.0
2009-04-30 05:05:00,1.4816,1.48475,1.48115,1.4839,1762200000.0
2009-04-30 05:10:00,1.4839,1.4845,1.48355,1.48355,1449800004.0
2009-04-30 05:15:00,1.4835,1.48385,1.48255,1.48265,948000001.0
2009-04-30 05:20:00,1.4827,1.48305,1.48255,1.48275,336800001.0
2009-04-30 05:25:00,1.4829,1.4839,1.4828,1.4835,413400000.0
2009-04-30 05:30:00,1.4835,1.48445,1.4826,1.48405,407400001.0
2009-04-30 05:35:00,1.4844,1.48545,1.484,1.484,1513499994.0
2009-04-30 05:40:00,1.484,1.4843,1.48345,1.4836,490000001.0
2009-04-30 05:45:00,1.4836,1.48365,1.48285,1.48305,294600000.0
2009-04-30 05:50:00,1.48315,1.48315,1.48225,1.48245,716800000.0
2009-04-30 05:55:00,1.48245,1.4832,1.48205,1.4826,697200001.0
2009-04-30 06:00:00,1.4826,1.4826,1.4797,1.47975,1529600006.0
2009-04-30 06:05:00,1.4798,1.48085,1.47845,1.48085,1431400000.0
2009-04-30 06:10:00,1.48085,1.48085,1.47845,1.4799,766600000.0
2009-04-30 06:15:00,1.48,1.4804,1.47845,1.4795,913400000.0
2009-04-30 06:20:00,1.4795,1.47965,1.47845,1.47915,829600000.0
2009-04-30 06:25:00,1.47925,1.4804,1.4789,1.4798,1283800001.0
2009-04-30 06:30:00,1.4796,1.48085,1.47935,1.47945,943800001.0
2009-04-30 06:35:00,1.47945,1.4798,1.47915,1.47975,775400000.0
2009-04-30 06:40:00,1.47975,1.47975,1.47885,1.4796,386000000.0
2009-04-30 06:45:00,1.4798,1.4804,1.4797,1.47975,558200000.0
2009-04-30 06:50:00,1.47975,1.4803,1.47935,1.48015,252000000.0
2009-04-30 06:55:00,1.4802,1.4812,1.4801,1.4806,913200000.0
2009-04-30 07:00:00,1.48065,1.48075,1.4803,1.4806,426600000.0
2009-04-30 07:05:00,1.48045,1.4805,1.4794,1.47965,1584199996.0
2009-04-30 07:10:00,1.4795,1.4797,1.479,1.4792,842199999.0
2009-04-30 07:15:00,1.4792,1.47985,1.47915,1.4798,706000001.0
2009-04-30 07:20:00,1.4798,1.4809,1.47955,1.4809,548600000.0
2009-04-30 07:25:00,1.48095,1.4815,1.48065,1.48145,623000000.0
2009-04-30 07:30:00,1.48145,1.48145,1.4801,1.48055,550000000.0
2009-04-30 07:35:00,1.48055,1.48115,1.48025,1.4811,1012200000.0
2009-04-30 07:40:00,1.4812,1.4818,1.4806,1.481,970400000.0
2009-04-30 07:45:00,1.481,1.4819,1.481,1.4819,924800000.0
2009-04-30 07:50:00,1.48185,1.48255,1.4815,1.48195,1534399999.0
2009-04-30 07:55:00,1.482,1.48375,1.482,1.4836,1836400000.0
2009-04-30 08:00:00,1.48365,1.4839,1.48125,1.48155,1416400001.0
2009-04-30 08:05:00,1.4816,1.48275,1.4811,1.4826,1114200000.0
2009-04-30 08:10:00,1.4826,1.4832,1.4825,1.48305,932600000.0
2009-04-30 08:15:00,1.48305,1.48545,1.483,1.48435,1531000001.0
2009-04-30 08:20:00,1.48435,1.4844,1.4827,1.4827,1539500000.0
2009-04-30 08:25:00,1.4827,1.48355,1.4827,1.48285,1406200000.0
2009-04-30 08:30:00,1.48285,1.4846,1.4828,1.48415,1159499999.0
2009-04-30 08:35:00,1.4841,1.4842,1.48315,1.484,1038699999.0
2009-04-30 08:40:00,1.484,1.487,1.4834,1.4867,1826400000.0
2009-04-30 08:45:00,1.4867,1.48745,1.4855,1.4862,1867800000.0
2009-04-30 08:50:00,1.48655,1.48755,1.48615,1.48615,2555300004.0
2009-04-30 08:55:00,1.48615,1.4867,1.4857,1.4859,1314800000.0
2009-04-30 09:00:00,1.4859,1.4882,1.4859,1.4875,2300500000.0
2009-04-30 09:05:00,1.4875,1.4885,1.4864,1.48845,2272000003.0
2009-04-30 09:10:00,1.48845,1.49015,1.4878,1.4888,3075000001.0
2009-04-30 09:15:00,1.4888,1.4896,1.488,1.4887,2334600001.0
2009-04-30 09:20:00,1.4887,1.4893,1.48795,1.48795,1577499999.0
2009-04-30 09:25:00,1.48795,1.4889,1.4867,1.4869,2311600000.0
2009-04-30 09:30:00,1.4869,1.4891,1.48685,1.4891,1630600001.0
2009-04-30 09:35:00,1.48915,1.4908,1.48885,1.4901,2304400000.0
2009-04-30 09:40:00,1.4901,1.49125,1.4894,1.4909,3563300003.0
2009-04-30 09:45:00,1.4909,1.4929,1.49035,1.4923,3168299997.0
2009-04-30 09:50:00,1.4923,1.49295,1.491,1.49275,3386899996.0
2009-04-30 09:55:00,1.49275,1.49475,1.4923,1.49325,2464100000.0
2009-04-30 10:00:00,1.4932,1.4933,1.4914,1.4929,1878700003.0
2009-04-30 10:05:00,1.493,1.4942,1.49295,1.49325,2243200001.0
2009-04-30 10:10:00,1.49325,1.49345,1.4909,1.49175,2512599998.0
2009-04-30 10:15:00,1.4917,1.4924,1.4906,1.4909,2479800001.0
2009-04-30 10:20:00,1.4909,1.492,1.4908,1.4917,2341900000.0
2009-04-30 10:25:00,1.4917,1.4921,1.49005,1.49005,2339899998.0
2009-04-30 10:30:00,1.49005,1.49085,1.4888,1.4893,2132000000.0
2009-04-30 10:35:00,1.48935,1.4897,1.489,1.4893,2854500000.0
2009-04-30 10:40:00,1.4893,1.4912,1.4893,1.4901,2172600001.0
2009-04-30 10:45:00,1.4901,1.4909,1.49,1.49075,2264799997.0
2009-04-30 10:50:00,1.4908,1.4911,1.48995,1.49035,2002399998.0
2009-04-30 10:55:00,1.4903,1.49035,1.48815,1.4886,2804199999.0
2009-04-30 11:00:00,1.4886,1.48865,1.4868,1.4874,2826899997.0
2009-04-30 11:05:00,1.48745,1.488,1.48735,1.48785,2315000001.0
2009-04-30 11:10:00,1.4878,1.4882,1.48565,1.4868,2716500000.0
2009-04-30 11:15:00,1.4868,1.48715,1.48545,1.4869,2722599999.0
2009-04-30 11:20:00,1.48695,1.4872,1.48595,1.4863,2788600001.0
2009-04-30 11:25:00,1.4863,1.487,1.48495,1.4859,3185299998.0
2009-04-30 11:30:00,1.4859,1.4864,1.4832,1.4834,2626000002.0
2009-04-30 11:35:00,1.4835,1.4847,1.4831,1.4843,4112800003.0
2009-04-30 11:40:00,1.4843,1.48565,1.4839,1.4846,2959099996.0
2009-04-30 11:45:00,1.4848,1.4858,1.48455,1.48555,2636900001.0
2009-04-30 11:50:00,1.4857,1.48595,1.4835,1.4839,1820599999.0
2009-04-30 11:55:00,1.4838,1.4859,1.48325,1.4859,2622699999.0
2009-04-30 12:00:00,1.4858,1.4873,1.48525,1.4868,2955199995.0
2009-04-30 12:05:00,1.4868,1.4876,1.48675,1.48725,2100600000.0
2009-04-30 12:10:00,1.48725,1.48895,1.4872,1.4882,3167499997.0
2009-04-30 12:15:00,1.4882,1.48845,1.4875,1.48795,2410200000.0
2009-04-30 12:20:00,1.4879,1.48895,1.48635,1.4866,2787899999.0
2009-04-30 12:25:00,1.4866,1.4877,1.48625,1.48665,3058399995.0
2009-04-30 12:30:00,1.48665,1.48715,1.48625,1.4866,1419800002.0
2009-04-30 12:35:00,1.4866,1.48665,1.48315,1.4856,2923799999.0
2009-04-30 12:40:00,1.4857,1.4857,1.48335,1.48365,1930500003.0
2009-04-30 12:45:00,1.48365,1.48365,1.48035,1.48285,3682800000.0
2009-04-30 12:50:00,1.48285,1.48295,1.48155,1.48285,2646800000.0
2009-04-30 12:55:00,1.48285,1.48325,1.482,1.48235,1863800000.0
2009-04-30 13:00:00,1.4823,1.4828,1.4805,1.48095,2065600000.0
2009-04-30 13:05:00,1.481,1.48205,1.48045,1.4812,2750299994.0
2009-04-30 13:10:00,1.4812,1.4815,1.48035,1.4811,2656400001.0
2009-04-30 13:15:00,1.48105,1.482,1.48065,1.4812,2888799998.0
2009-04-30 13:20:00,1.4812,1.48225,1.4812,1.482,1925700000.0
2009-04-30 13:25:00,1.482,1.48245,1.4804,1.4813,1983600003.0
2009-04-30 13:30:00,1.48135,1.4838,1.4812,1.4833,2415200000.0
2009-04-30 13:35:00,1.4833,1.4837,1.4823,1.4833,2118999998.0
2009-04-30 13:40:00,1.4833,1.48385,1.48175,1.48245,1246999999.0
2009-04-30 13:45:00,1.48235,1.48285,1.48055,1.48075,3049199999.0
2009-04-30 13:50:00,1.4808,1.48275,1.4807,1.4823,1849600000.0
2009-04-30 13:55:00,1.48225,1.4828,1.48185,1.4822,2408099998.0
2009-04-30 14:00:00,1.4822,1.4822,1.4809,1.48165,1982500001.0
2009-04-30 14:05:00,1.4817,1.48495,1.48165,1.48455,1815800000.0
2009-04-30 14:10:00,1.4845,1.48695,1.4844,1.48585,2233800000.0
2009-04-30 14:15:00,1.4858,1.4865,1.4847,1.4853,2870300002.0
2009-04-30 14:20:00,1.48525,1.48595,1.485,1.4858,2188599999.0
2009-04-30 14:25:00,1.4858,1.4861,1.48475,1.485,2191600000.0
2009-04-30 14:30:00,1.4851,1.48525,1.4824,1.48405,3063999999.0
2009-04-30 14:35:00,1.48405,1.4857,1.48325,1.48405,3172300000.0
2009-04-30 14:40:00,1.48405,1.4844,1.48155,1.4818,3008500001.0
2009-04-30 14:45:00,1.48175,1.48185,1.4808,1.4808,3142200000.0
2009-04-30 14:50:00,1.48085,1.4809,1.4788,1.47885,3668600000.0
2009-04-30 14:55:00,1.47895,1.4798,1.47825,1.47845,3376300001.0
2009-04-30 15:00:00,1.47845,1.47935,1.4778,1.47805,3034600000.0
2009-04-30 15:05:00,1.47805,1.4781,1.47505,1.4756,3678400001.0
2009-04-30 15:10:00,1.47565,1.4761,1.47395,1.47475,3739200000.0
2009-04-30 15:15:00,1.47475,1.47475,1.4714,1.473,3426599999.0
2009-04-30 15:20:00,1.47305,1.4736,1.47235,1.47355,2888199999.0
2009-04-30 15:25:00,1.47355,1.47565,1.47345,1.4755,3670800003.0
2009-04-30 15:30:00,1.47545,1.476,1.4729,1.47355,3947900001.0
2009-04-30 15:35:00,1.47355,1.47425,1.4728,1.47425,3379600001.0
2009-04-30 15:40:00,1.47425,1.4748,1.47365,1.47435,2764699998.0
2009-04-30 15:45:00,1.47435,1.47475,1.4723,1.4723,2966400001.0
2009-04-30 15:50:00,1.47235,1.47335,1.4723,1.47245,3319800000.0
2009-04-30 15:55:00,1.47245,1.47315,1.4703,1.4703,3163100000.0
2009-04-30 16:00:00,1.47045,1.4734,1.47035,1.47285,3846499999.0
2009-04-30 16:05:00,1.47285,1.474,1.47215,1.4723,3226599997.0
2009-04-30 16:10:00,1.47235,1.47405,1.47235,1.4734,3014400000.0
2009-04-30 16:15:00,1.4734,1.47435,1.4733,1.4739,1988900001.0
2009-04-30 16:20:00,1.47385,1.474,1.47245,1.47245,2790400002.0
2009-04-30 16:25:00,1.4725,1.4737,1.4722,1.47335,3278099999.0
2009-04-30 16:30:00,1.4734,1.47395,1.4723,1.47305,1738271994.0
2009-04-30 16:35:00,1.47305,1.475,1.473,1.4745,2774871995.0
2009-04-30 16:40:00,1.4745,1.4762,1.4744,1.47575,3489335999.0
2009-04-30 16:45:00,1.4757,1.4782,1.4755,1.4782,3229999997.0
2009-04-30 16:50:00,1.4782,1.47975,1.4782,1.47975,3564199999.0
2009-04-30 16:55:00,1.47975,1.4828,1.4791,1.4818,4697799992.0
2009-04-30 17:00:00,1.4818,1.48255,1.4803,1.4823,3394099999.0
2009-04-30 17:05:00,1.4824,1.48315,1.48205,1.4828,3260200005.0
2009-04-30 17:10:00,1.4829,1.483,1.48145,1.48275,2090400001.0
2009-04-30 17:15:00,1.48275,1.48585,1.48275,1.48305,2624599999.0
2009-04-30 17:20:00,1.48305,1.48415,1.4827,1.48285,3142500000.0
2009-04-30 17:25:00,1.48285,1.4841,1.4826,1.4827,3013900005.0
2009-04-30 17:30:00,1.4827,1.4831,1.48075,1.4808,2607600001.0
2009-04-30 17:35:00,1.4808,1.4818,1.4804,1.4811,3614599997.0
2009-04-30 17:40:00,1.4811,1.4813,1.47985,1.48025,3213400000.0
2009-04-30 17:45:00,1.48025,1.4812,1.47925,1.48115,2795200000.0
2009-04-30 17:50:00,1.48115,1.4815,1.47945,1.4799,2502000000.0
2009-04-30 17:55:00,1.4799,1.4813,1.47955,1.47965,3073000001.0
2009-04-30 18:00:00,1.4796,1.47995,1.47855,1.47915,2738199996.0
2009-04-30 18:05:00,1.47925,1.4816,1.47915,1.4816,2658599997.0
2009-04-30 18:10:00,1.4817,1.4827,1.48145,1.482,2668700001.0
2009-04-30 18:15:00,1.482,1.4836,1.48155,1.48285,3186200000.0
2009-04-30 18:20:00,1.48285,1.4849,1.48265,1.48355,3388299994.0
2009-04-30 18:25:00,1.4835,1.48355,1.48215,1.4824,2382399998.0
2009-04-30 18:30:00,1.48235,1.48355,1.4822,1.4826,2786900001.0
2009-04-30 18:35:00,1.48255,1.48315,1.4808,1.481,2858699995.0
2009-04-30 18:40:00,1.481,1.4819,1.4802,1.4802,2945099999.0
2009-04-30 18:45:00,1.4802,1.4803,1.47775,1.4793,2359399999.0
2009-04-30 18:50:00,1.47925,1.4795,1.4788,1.4792,967799996.0
2009-04-30 18:55:00,1.4792,1.4793,1.4768,1.4773,2851999990.0
2009-04-30 19:00:00,1.4773,1.47955,1.47705,1.47945,2356300000.0
2009-04-30 19:05:00,1.47945,1.47985,1.4786,1.4798,2435600000.0
2009-04-30 19:10:00,1.4798,1.47985,1.47815,1.47815,1902600000.0
2009-04-30 19:15:00,1.47835,1.4789,1.4783,1.4785,2170600001.0
2009-04-30 19:20:00,1.4785,1.4785,1.4755,1.4755,1226000000.0
2009-04-30 19:25:00,1.4755,1.4768,1.475,1.4768,2275200000.0
2009-04-30 19:30:00,1.4768,1.4775,1.47585,1.4767,1807800000.0
2009-04-30 19:35:00,1.47665,1.4776,1.47625,1.4766,1113200000.0
2009-04-30 19:40:00,1.4766,1.4791,1.47635,1.4789,1952199999.0
2009-04-30 19:45:00,1.4789,1.47905,1.4773,1.47765,1588400000.0
2009-04-30 19:50:00,1.4777,1.47885,1.47705,1.47875,913000000.0
2009-04-30 19:55:00,1.4788,1.48005,1.4788,1.4795,880200001.0
2009-04-30 20:00:00,1.4795,1.4805,1.47915,1.4804,1519600004.0
2009-04-30 20:05:00,1.4804,1.48265,1.4804,1.4811,1218399999.0
2009-04-30 20:10:00,1.4811,1.4821,1.48045,1.48135,2378200000.0
2009-04-30 20:15:00,1.48135,1.4823,1.4812,1.4823,1313200000.0
2009-04-30 20:20:00,1.4823,1.48305,1.48205,1.4823,1307600000.0
2009-04-30 20:25:00,1.4823,1.4829,1.4821,1.48245,1155200000.0
2009-04-30 20:30:00,1.48245,1.4827,1.4821,1.48235,803800001.0
2009-04-30 20:35:00,1.4823,1.4828,1.4823,1.4825,1672400000.0
2009-04-30 20:40:00,1.4825,1.4828,1.4818,1.482,2249800000.0
2009-04-30 20:45:00,1.4819,1.482,1.4812,1.4813,1721000002.0
2009-04-30 20:50:00,1.4813,1.4814,1.48115,1.4813,1586800001.0
2009-04-30 20:55:00,1.4813,1.4823,1.4813,1.4823,1834899999.0
2009-04-30 21:00:00,1.4823,1.4827,1.4813,1.4814,2853100000.0
2009-04-30 21:05:00,1.4814,1.4815,1.47925,1.47965,2171200000.0
2009-04-30 21:10:00,1.47965,1.48,1.47915,1.4797,1502200000.0
2009-04-30 21:15:00,1.47955,1.4799,1.4776,1.47785,1780700000.0
2009-04-30 21:20:00,1.4778,1.47905,1.4775,1.47855,1524700000.0
2009-04-30 21:25:00,1.47855,1.4795,1.4784,1.47895,1085400000.0
2009-04-30 21:30:00,1.47895,1.4811,1.47865,1.481,1293000000.0
2009-04-30 21:35:00,1.481,1.4811,1.48035,1.4804,808000000.0
2009-04-30 21:40:00,1.4804,1.4808,1.47985,1.4802,1561300000.0
2009-04-30 21:45:00,1.4801,1.4803,1.47995,1.48015,593400000.0
2009-04-30 21:50:00,1.4803,1.4808,1.47985,1.4799,478800000.0
2009-04-30 21:55:00,1.48,1.4802,1.4791,1.4791,936000000.0
2009-04-30 22:00:00,1.4791,1.47915,1.4778,1.4787,1465000000.0
2009-04-30 22:05:00,1.47865,1.47875,1.4779,1.4785,531000000.0
2009-04-30 22:10:00,1.4785,1.4785,1.47785,1.478,943800000.0
2009-04-30 22:15:00,1.4781,1.4783,1.4774,1.4783,753000000.0
2009-04-30 22:20:00,1.4783,1.4787,1.47795,1.4783,529799999.0
2009-04-30 22:25:00,1.47835,1.4786,1.47795,1.4786,517800000.0
2009-04-30 22:30:00,1.47855,1.4787,1.4783,1.4784,618400001.0
2009-04-30 22:35:00,1.4784,1.47865,1.47835,1.4785,188000000.0
2009-04-30 22:40:00,1.4784,1.4786,1.4784,1.4786,328800000.0
2009-04-30 22:45:00,1.4786,1.4793,1.47855,1.4793,395400000.0
2009-04-30 22:50:00,1.4793,1.4793,1.47905,1.47915,124400000.0
2009-04-30 22:55:00,1.4791,1.4791,1.4769,1.4789,356000000.0
2009-04-30 23:00:00,1.47845,1.47905,1.4781,1.47855,320400000.0
2009-04-30 23:05:00,1.47855,1.4787,1.4775,1.47835,142800000.0
2009-04-30 23:10:00,1.47835,1.4789,1.47803,1.47853,310000000.0
2009-04-30 23:15:00,1.47844,1.4791,1.47829,1.4788,285800000.0
2009-04-30 23:20:00,1.47875,1.47899,1.47847,1.47875,847600001.0
2009-04-30 23:25:00,1.47875,1.47885,1.47765,1.4785,240600000.0
2009-04-30 23:30:00,1.4785,1.4786,1.47785,1.47785,162200000.0
2009-04-30 23:35:00,1.47775,1.47795,1.47743,1.47757,165400000.0
2009-04-30 23:40:00,1.47766,1.47815,1.47738,1.47771,223600000.0
2009-04-30 23:45:00,1.47785,1.47785,1.47742,1.4778,306800000.0
2009-04-30 23:50:00,1.47795,1.47805,1.47755,1.47783,180400000.0
2009-04-30 23:55:00,1.4784,1.47845,1.47755,1.4778,239400000.0
2009-05-01 00:00:00,1.47775,1.47795,1.4772,1.47763,307800000.0
2009-05-01 00:05:00,1.47785,1.4787,1.4777,1.47795,227400000.0
2009-05-01 00:10:00,1.478,1.47835,1.4775,1.47835,162600000.0
2009-05-01 00:15:00,1.47845,1.47845,1.47764,1.47764,163600000.0
2009-05-01 00:20:00,1.47805,1.47815,1.47785,1.47785,188800000.0
2009-05-01 00:25:00,1.47775,1.4778,1.47705,1.47715,419800000.0
2009-05-01 00:30:00,1.47705,1.478,1.47705,1.47795,247600000.0
2009-05-01 00:35:00,1.47775,1.47835,1.47729,1.4778,297000000.0
2009-05-01 00:40:00,1.4778,1.4778,1.47755,1.47755,125800000.0
2009-05-01 00:45:00,1.47755,1.4786,1.4772,1.47805,223800000.0
2009-05-01 00:50:00,1.47805,1.4789,1.47795,1.478,193600000.0
2009-05-01 00:55:00,1.47783,1.4785,1.47777,1.4785,307000000.0
2009-05-01 01:00:00,1.4785,1.47895,1.47801,1.47822,421600000.0
2009-05-01 01:05:00,1.47798,1.48,1.47784,1.47905,513600000.0
2009-05-01 01:10:00,1.47929,1.4802,1.4789,1.47935,333800000.0
2009-05-01 01:15:00,1.4794,1.4794,1.47915,1.47935,233400000.0
2009-05-01 01:20:00,1.4793,1.4793,1.4791,1.4792,93400000.0
2009-05-01 01:25:00,1.4791,1.4794,1.47855,1.47865,222400000.0
2009-05-01 01:30:00,1.47865,1.47905,1.47865,1.47895,122800000.0
2009-05-01 01:35:00,1.479,1.47975,1.4789,1.47955,377400000.0
2009-05-01 01:40:00,1.47955,1.48035,1.47935,1.47995,244400000.0
2009-05-01 01:45:00,1.47995,1.48025,1.47995,1.48025,128400000.0
2009-05-01 01:50:00,1.48025,1.4804,1.47935,1.4797,379800000.0
2009-05-01 01:55:00,1.4801,1.4803,1.47905,1.4803,312600000.0
2009-05-01 02:00:00,1.4803,1.4806,1.48,1.4803,323600000.0
2009-05-01 02:05:00,1.4803,1.4819,1.4802,1.4817,464600000.0
2009-05-01 02:10:00,1.4817,1.4817,1.48005,1.4801,486599999.0
2009-05-01 02:15:00,1.4801,1.4803,1.47972,1.48015,169000000.0
2009-05-01 02:20:00,1.48015,1.4802,1.47989,1.48,161400000.0
2009-05-01 02:25:00,1.48015,1.48025,1.47984,1.48025,182000000.0
2009-05-01 02:30:00,1.4802,1.48055,1.47999,1.48049,144600000.0
2009-05-01 02:35:00,1.48045,1.4816,1.48045,1.48135,154200000.0
2009-05-01 02:40:00,1.48135,1.4814,1.4808,1.48085,148400000.0
2009-05-01 02:45:00,1.4809,1.48098,1.4797,1.4804,279800000.0
2009-05-01 02:50:00,1.48005,1.4804,1.47745,1.47775,561800000.0
2009-05-01 02:55:00,1.47785,1.47825,1.47615,1.47655,1227200000.0
2009-05-01 03:00:00,1.47655,1.4781,1.47625,1.47735,510200000.0
2009-05-01 03:05:00,1.47745,1.4786,1.47735,1.47805,620200000.0
2009-05-01 03:10:00,1.47795,1.4788,1.47745,1.4788,575600000.0
2009-05-01 03:15:00,1.4787,1.47955,1.4787,1.47925,600200000.0
2009-05-01 03:20:00,1.4793,1.4795,1.47835,1.4784,580200000.0
2009-05-01 03:25:00,1.47835,1.47855,1.4773,1.47805,376200000.0
2009-05-01 03:30:00,1.47815,1.4786,1.47735,1.4776,582800000.0
2009-05-01 03:35:00,1.4776,1.47765,1.4773,1.47755,181400000.0
2009-05-01 03:40:00,1.4775,1.47805,1.4775,1.4778,366200000.0
2009-05-01 03:45:00,1.47775,1.47777,1.47735,1.4777,206100000.0
2009-05-01 03:50:00,1.4775,1.47765,1.477,1.4775,599600001.0
2009-05-01 03:55:00,1.4775,1.4775,1.4769,1.4769,1794800000.0
2009-05-01 04:00:00,1.4772,1.4773,1.47695,1.4773,748799999.0
2009-05-01 04:05:00,1.47725,1.4779,1.4771,1.4779,397600000.0
2009-05-01 04:10:00,1.4779,1.4784,1.47735,1.47755,444600000.0
2009-05-01 04:15:00,1.47755,1.47845,1.47755,1.47845,300200000.0
2009-05-01 04:20:00,1.47835,1.47955,1.47835,1.47885,558400000.0
2009-05-01 04:25:00,1.4789,1.4789,1.4783,1.4783,66000000.0
2009-05-01 04:30:00,1.4783,1.4785,1.4782,1.47825,88400000.0
2009-05-01 04:35:00,1.47815,1.4785,1.47815,1.47845,75200000.0
2009-05-01 04:40:00,1.47845,1.479,1.47831,1.47875,223000000.0
2009-05-01 04:45:00,1.4788,1.4788,1.4769,1.47705,622800000.0
2009-05-01 04:50:00,1.47705,1.47705,1.47635,1.47695,371200000.0
2009-05-01 04:55:00,1.47685,1.47708,1.47655,1.4767,177600000.0
2009-05-01 05:00:00,1.47675,1.4768,1.47654,1.47657,188400000.0
2009-05-01 05:05:00,1.47665,1.4772,1.47665,1.477,465600000.0
2009-05-01 05:10:00,1.4769,1.4773,1.47675,1.4771,373200000.0
2009-05-01 05:15:00,1.4772,1.4772,1.47705,1.4771,114800000.0
2009-05-01 05:20:00,1.4771,1.47716,1.47701,1.4771,167200000.0
2009-05-01 05:25:00,1.4771,1.47725,1.47696,1.47715,122400000.0
2009-05-01 05:30:00,1.47717,1.4773,1.47693,1.47725,250400000.0
2009-05-01 05:35:00,1.47715,1.47755,1.4771,1.47755,196600000.0
2009-05-01 05:40:00,1.4776,1.4778,1.47744,1.47744,179800000.0
2009-05-01 05:45:00,1.47785,1.4781,1.47707,1.47725,244000000.0
2009-05-01 05:50:00,1.4772,1.47735,1.47705,1.4772,206400000.0
2009-05-01 05:55:00,1.4772,1.4772,1.4772,1.4772,112400000.0
2009-05-01 06:00:00,1.4772,1.47735,1.47703,1.47735,386000000.0
2009-05-01 06:05:00,1.4772,1.47735,1.47715,1.47725,202800000.0
2009-05-01 06:10:00,1.4772,1.4772,1.47625,1.47625,661500000.0
2009-05-01 06:15:00,1.47625,1.47665,1.4759,1.4762,370600000.0
2009-05-01 06:20:00,1.47595,1.47595,1.47545,1.47545,324600000.0
2009-05-01 06:25:00,1.4754,1.4762,1.4753,1.4761,390400001.0
2009-05-01 06:30:00,1.4761,1.47665,1.4755,1.47565,258400000.0
2009-05-01 06:35:00,1.4759,1.4761,1.4759,1.47605,108000000.0
2009-05-01 06:40:00,1.47605,1.4772,1.47595,1.4772,444600000.0
2009-05-01 06:45:00,1.4772,1.4772,1.47689,1.4771,544600000.0
2009-05-01 06:50:00,1.477,1.4771,1.47655,1.47685,217400000.0
2009-05-01 06:55:00,1.47685,1.47755,1.47685,1.47705,208800000.0
2009-05-01 07:00:00,1.47705,1.47845,1.477,1.4783,494600000.0
2009-05-01 07:05:00,1.4783,1.4796,1.47775,1.4795,709200000.0
2009-05-01 07:10:00,1.4795,1.4795,1.4782,1.4788,268400000.0
2009-05-01 07:15:00,1.4788,1.4795,1.47875,1.4795,159000000.0
2009-05-01 07:20:00,1.4795,1.4795,1.479,1.479,500000000.0
2009-05-01 07:25:00,1.47905,1.47905,1.477,1.47825,1017800000.0
2009-05-01 07:30:00,1.4782,1.47835,1.4777,1.478,672000000.0
2009-05-01 07:35:00,1.4778,1.4779,1.47715,1.47745,940600000.0
2009-05-01 07:40:00,1.47745,1.47775,1.47735,1.4776,226600000.0
2009-05-01 07:45:00,1.47765,1.4791,1.47765,1.4791,284800000.0
2009-05-01 07:50:00,1.4791,1.4791,1.4782,1.4786,434000000.0
2009-05-01 07:55:00,1.4786,1.4792,1.47835,1.4784,952600002.0
2009-05-01 08:00:00,1.47845,1.4787,1.4781,1.4783,319999999.0
2009-05-01 08:05:00,1.4783,1.47935,1.47825,1.4792,334600000.0
2009-05-01 08:10:00,1.4792,1.47975,1.47825,1.4784,534200000.0
2009-05-01 08:15:00,1.4784,1.4789,1.47827,1.4789,898200000.0
2009-05-01 08:20:00,1.47885,1.4794,1.4788,1.47935,324599999.0
2009-05-01 08:25:00,1.4793,1.47935,1.4787,1.47895,256200000.0
2009-05-01 08:30:00,1.47905,1.4814,1.47905,1.4797,779000000.0
2009-05-01 08:35:00,1.47955,1.482,1.47895,1.482,1140399999.0
2009-05-01 08:40:00,1.482,1.4822,1.48165,1.4817,669599997.0
2009-05-01 08:45:00,1.4817,1.4818,1.48035,1.4807,659800000.0
2009-05-01 08:50:00,1.4807,1.48075,1.4801,1.48065,727600000.0
2009-05-01 08:55:00,1.48065,1.48155,1.48065,1.48115,508700000.0
2009-05-01 09:00:00,1.48115,1.48225,1.4808,1.48115,1835800002.0
2009-05-01 09:05:00,1.4811,1.48135,1.4806,1.4806,401600001.0
2009-05-01 09:10:00,1.48055,1.48085,1.4795,1.48065,1001399999.0
2009-05-01 09:15:00,1.48065,1.4808,1.4802,1.48045,579000000.0
2009-05-01 09:20:00,1.48045,1.48075,1.4792,1.4804,957399997.0
2009-05-01 09:25:00,1.4805,1.48085,1.4788,1.4791,1578000001.0
2009-05-01 09:30:00,1.47905,1.4797,1.4783,1.4784,1143399999.0
2009-05-01 09:35:00,1.47835,1.4808,1.4783,1.4807,775600000.0
2009-05-01 09:40:00,1.48055,1.4806,1.48,1.4803,428600000.0
2009-05-01 09:45:00,1.48025,1.4803,1.477,1.47755,1475399994.0
2009-05-01 09:50:00,1.47745,1.4782,1.47715,1.4782,830800000.0
2009-05-01 09:55:00,1.4782,1.4793,1.4777,1.47835,1232200002.0
2009-05-01 10:00:00,1.47835,1.4796,1.47785,1.4782,1403800000.0
2009-05-01 10:05:00,1.4781,1.4782,1.47665,1.4777,1154800000.0
2009-05-01 10:10:00,1.4777,1.4777,1.477,1.47735,1085600006.0
2009-05-01 10:15:00,1.47735,1.47925,1.4773,1.47915,1699600000.0
2009-05-01 10:20:00,1.4791,1.4816,1.47895,1.481,2532600000.0
2009-05-01 10:25:00,1.4811,1.4842,1.4811,1.4821,2695800000.0
2009-05-01 10:30:00,1.4821,1.4834,1.4811,1.4819,1841200000.0
2009-05-01 10:35:00,1.48195,1.48475,1.48165,1.4835,2255700001.0
2009-05-01 10:40:00,1.4835,1.48425,1.48305,1.4838,1696765961.0
2009-05-01 10:45:00,1.48375,1.4859,1.4837,1.48575,1164491839.0
2009-05-01 10:50:00,1.4858,1.4868,1.48355,1.4855,2104000000.0
2009-05-01 10:55:00,1.4856,1.4866,1.4852,1.4852,1361100003.0
2009-05-01 11:00:00,1.4853,1.48615,1.48485,1.4854,1982300002.0
2009-05-01 11:05:00,1.4854,1.4873,1.48515,1.4869,963599997.0
2009-05-01 11:10:00,1.4869,1.4878,1.4868,1.4877,1634200000.0
2009-05-01 11:15:00,1.48775,1.4879,1.4865,1.4865,1605600005.0
2009-05-01 11:20:00,1.4865,1.4885,1.4865,1.4885,1046400000.0
2009-05-01 11:25:00,1.4884,1.4892,1.4882,1.4892,1411665963.0
2009-05-01 11:30:00,1.4891,1.49025,1.4887,1.48915,2248499997.0
2009-05-01 11:35:00,1.4891,1.49148,1.489,1.49123,1854499998.0
2009-05-01 11:40:00,1.49115,1.4914,1.49025,1.4906,1481000000.0
2009-05-01 11:45:00,1.4906,1.49145,1.4892,1.49035,1611600002.0
2009-05-01 11:50:00,1.49035,1.49085,1.4888,1.48905,2118099994.0
2009-05-01 11:55:00,1.4891,1.4907,1.48875,1.4901,1692200002.0
2009-05-01 12:00:00,1.4901,1.49095,1.48995,1.4908,1613999999.0
2009-05-01 12:05:00,1.4908,1.4921,1.4906,1.49125,1611800001.0
2009-05-01 12:10:00,1.4913,1.49185,1.49095,1.49135,791000000.0
2009-05-01 12:15:00,1.4914,1.49195,1.4908,1.4912,1561600000.0
2009-05-01 12:20:00,1.4912,1.4918,1.49085,1.4916,1771000001.0
2009-05-01 12:25:00,1.4916,1.4916,1.491,1.491,473800000.0
2009-05-01 12:30:00,1.49105,1.4919,1.49105,1.49165,746400003.0
2009-05-01 12:35:00,1.49185,1.49215,1.49115,1.49165,1788199996.0
2009-05-01 12:40:00,1.492,1.4926,1.49195,1.4921,1517700000.0
2009-05-01 12:45:00,1.4921,1.4934,1.4921,1.49295,2066599998.0
2009-05-01 12:50:00,1.49295,1.4932,1.4921,1.4921,1718400000.0
2009-05-01 12:55:00,1.4922,1.49335,1.49205,1.49275,2454999999.0
2009-05-01 13:00:00,1.4926,1.49295,1.48925,1.48935,2093100000.0
2009-05-01 13:05:00,1.48935,1.48995,1.48865,1.4897,1729100000.0
2009-05-01 13:10:00,1.48965,1.4903,1.4889,1.4889,1493000000.0
2009-05-01 13:15:00,1.4889,1.48985,1.48865,1.48985,946400000.0
2009-05-01 13:20:00,1.48985,1.4916,1.4895,1.4915,897400000.0
2009-05-01 13:25:00,1.4915,1.49195,1.49125,1.4916,682500000.0
2009-05-01 13:30:00,1.4916,1.49235,1.49145,1.49145,1247800000.0
2009-05-01 13:35:00,1.4915,1.49235,1.4915,1.49215,1529800001.0
2009-05-01 13:40:00,1.4921,1.49235,1.49145,1.4921,1644999998.0
2009-05-01 13:45:00,1.4921,1.49285,1.4918,1.49275,1712200000.0
2009-05-01 13:50:00,1.49275,1.4928,1.4916,1.49215,1803300001.0
2009-05-01 13:55:00,1.49215,1.4926,1.49125,1.49145,1136300000.0
2009-05-01 14:00:00,1.49145,1.49245,1.49085,1.4923,2571500000.0
2009-05-01 14:05:00,1.4923,1.49255,1.49145,1.4919,1898399998.0
2009-05-01 14:10:00,1.4919,1.4929,1.4911,1.4928,2490000000.0
2009-05-01 14:15:00,1.4928,1.49285,1.49075,1.4908,1728500001.0
2009-05-01 14:20:00,1.4908,1.4915,1.4908,1.4913,1387300001.0
2009-05-01 14:25:00,1.4913,1.4916,1.4898,1.4898,1079500000.0
2009-05-01 14:30:00,1.48965,1.49025,1.48835,1.4887,2002199997.0
2009-05-01 14:35:00,1.4887,1.4892,1.48775,1.48815,2208600001.0
2009-05-01 14:40:00,1.48815,1.4891,1.487,1.488,2986400000.0
2009-05-01 14:45:00,1.488,1.48855,1.4873,1.48835,1685400000.0
2009-05-01 14:50:00,1.4884,1.48955,1.48805,1.4894,2132800000.0
2009-05-01 14:55:00,1.4895,1.4897,1.4873,1.48775,1633000000.0
2009-05-01 15:00:00,1.48775,1.48815,1.48655,1.487,1781000001.0
2009-05-01 15:05:00,1.487,1.4872,1.48645,1.487,2148599999.0
2009-05-01 15:10:00,1.487,1.4874,1.4861,1.4862,1253199998.0
2009-05-01 15:15:00,1.48615,1.4864,1.48515,1.48525,2288799998.0
2009-05-01 15:20:00,1.48525,1.486,1.4845,1.48565,2781199998.0
2009-05-01 15:25:00,1.48565,1.4859,1.48425,1.48445,3953300007.0
2009-05-01 15:30:00,1.48445,1.4848,1.4831,1.4831,2441100002.0
2009-05-01 15:35:00,1.48315,1.48435,1.48265,1.4841,2317800001.0
2009-05-01 15:40:00,1.484,1.4855,1.48375,1.48525,2601400000.0
2009-05-01 15:45:00,1.48525,1.486,1.48435,1.4848,1964400000.0
2009-05-01 15:50:00,1.4848,1.4868,1.48465,1.4865,2829600004.0
2009-05-01 15:55:00,1.48655,1.4884,1.4865,1.48735,2930800004.0
2009-05-01 16:00:00,1.48735,1.4887,1.4859,1.4882,2394299999.0
2009-05-01 16:05:00,1.48825,1.4883,1.4866,1.4866,2492800000.0
2009-05-01 16:10:00,1.4866,1.4886,1.4862,1.4879,2208700000.0
2009-05-01 16:15:00,1.4879,1.4886,1.48605,1.4862,2690900005.0
2009-05-01 16:20:00,1.4862,1.4865,1.48515,1.4864,2345400002.0
2009-05-01 16:25:00,1.48645,1.4877,1.4863,1.4875,2623199997.0
2009-05-01 16:30:00,1.48745,1.4886,1.48635,1.4884,2232800000.0
2009-05-01 16:35:00,1.4884,1.4891,1.48805,1.4881,1825200002.0
2009-05-01 16:40:00,1.4881,1.4888,1.48755,1.48805,1951600000.0
2009-05-01 16:45:00,1.48805,1.4888,1.48785,1.48855,1750999999.0
2009-05-01 16:50:00,1.48855,1.4886,1.4861,1.48615,1967900001.0
2009-05-01 16:55:00,1.48605,1.4868,1.48495,1.4856,1586700001.0
2009-05-01 17:00:00,1.4856,1.4887,1.4856,1.48675,2783800000.0
2009-05-01 17:05:00,1.48675,1.4883,1.48675,1.48815,2161400000.0
2009-05-01 17:10:00,1.4882,1.4894,1.4881,1.4892,1377799999.0
2009-05-01 17:15:00,1.4893,1.4894,1.4876,1.4876,1339800003.0
2009-05-01 17:20:00,1.4876,1.4894,1.48755,1.4893,1290000002.0
2009-05-01 17:25:00,1.48925,1.4898,1.48895,1.4898,1469600002.0
2009-05-01 17:30:00,1.4899,1.49055,1.4898,1.4901,1419800000.0
2009-05-01 17:35:00,1.4901,1.4905,1.4887,1.4888,1792400010.0
2009-05-01 17:40:00,1.4888,1.4889,1.48755,1.4877,1377200003.0
2009-05-01 17:45:00,1.48775,1.48805,1.4875,1.4876,1566600004.0
2009-05-01 17:50:00,1.4876,1.48775,1.4867,1.48775,1415600002.0
2009-05-01 17:55:00,1.48775,1.48825,1.48755,1.488,1762000000.0
2009-05-01 18:00:00,1.488,1.488,1.48645,1.4871,1857800000.0
2009-05-01 18:05:00,1.4871,1.4879,1.487,1.4879,1228600000.0
2009-05-01 18:10:00,1.48795,1.4894,1.48765,1.4894,1736600001.0
2009-05-01 18:15:00,1.4893,1.49015,1.48905,1.49,1234600000.0
2009-05-01 18:20:00,1.49,1.49005,1.48945,1.48945,1417600000.0
2009-05-01 18:25:00,1.48945,1.4896,1.48855,1.4886,1408000000.0
2009-05-01 18:30:00,1.48855,1.48965,1.48855,1.4892,1341500001.0
2009-05-01 18:35:00,1.4892,1.4892,1.48775,1.4887,1363400001.0
2009-05-01 18:40:00,1.489,1.4894,1.4887,1.48915,979000000.0
2009-05-01 18:45:00,1.48915,1.4895,1.4887,1.48945,1172800000.0
2009-05-01 18:50:00,1.48945,1.49195,1.48945,1.4895,1664900000.0
2009-05-01 18:55:00,1.48945,1.4896,1.48765,1.48795,1187400000.0
2009-05-01 19:00:00,1.48795,1.4899,1.48795,1.4895,1426000000.0
2009-05-01 19:05:00,1.4895,1.4905,1.4895,1.4904,1209400005.0
2009-05-01 19:10:00,1.4904,1.49065,1.4901,1.4903,991400001.0
2009-05-01 19:15:00,1.4904,1.4905,1.4896,1.4898,1001600002.0
2009-05-01 19:20:00,1.4898,1.4898,1.489,1.4894,851400001.0
2009-05-01 19:25:00,1.4894,1.4899,1.4894,1.4896,962199998.0
2009-05-01 19:30:00,1.4895,1.4903,1.48945,1.49025,647000000.0
2009-05-01 19:35:00,1.49025,1.49045,1.4901,1.49035,736400002.0
2009-05-01 19:40:00,1.49035,1.491,1.49025,1.4909,963400000.0
2009-05-01 19:45:00,1.4909,1.4912,1.49085,1.49095,1324000006.0
2009-05-01 19:50:00,1.49095,1.4911,1.48955,1.4897,2122600000.0
2009-05-01 19:55:00,1.48975,1.48975,1.48935,1.48935,996399999.0
2009-05-01 20:00:00,1.48945,1.49025,1.48935,1.49015,1575400002.0
2009-05-01 20:05:00,1.4902,1.4913,1.4902,1.49105,1198000004.0
2009-05-01 20:10:00,1.49105,1.4912,1.4905,1.4906,1683799998.0
2009-05-01 20:15:00,1.4905,1.491,1.4902,1.49045,2241199998.0
2009-05-01 20:20:00,1.49045,1.49065,1.49,1.49015,1676799999.0
2009-05-01 20:25:00,1.4903,1.4905,1.48965,1.49045,2194599998.0
2009-05-01 20:30:00,1.49035,1.49095,1.49005,1.49095,1323400000.0
2009-05-01 20:35:00,1.49095,1.49105,1.4894,1.4901,1274400000.0
2009-05-01 20:40:00,1.4901,1.4901,1.4889,1.48895,1227200004.0
2009-05-01 20:45:00,1.48895,1.49055,1.4889,1.48995,1312600001.0
2009-05-01 20:50:00,1.48995,1.49005,1.48955,1.48965,742400000.0
2009-05-01 20:55:00,1.4898,1.492,1.48965,1.49185,2190200005.0
2009-05-01 21:00:00,1.49185,1.49205,1.4911,1.49125,630100000.0
2009-05-01 21:05:00,1.4913,1.4914,1.4905,1.49085,672400000.0
2009-05-01 21:10:00,1.4908,1.4911,1.4907,1.4908,762600000.0
2009-05-01 21:15:00,1.4908,1.4915,1.4907,1.4913,609400000.0
2009-05-01 21:20:00,1.4913,1.4914,1.4911,1.4912,387000000.0
2009-05-01 21:25:00,1.4912,1.4912,1.4894,1.4894,1239600000.0
2009-05-01 21:30:00,1.4894,1.4896,1.48915,1.48925,892700000.0
2009-05-01 21:35:00,1.48935,1.49065,1.48925,1.4899,643200000.0
2009-05-01 21:40:00,1.48995,1.4903,1.48965,1.4901,489600000.0
2009-05-01 21:45:00,1.4901,1.4901,1.48915,1.48935,443400000.0
2009-05-01 21:50:00,1.4895,1.4903,1.48935,1.49015,359800000.0
2009-05-01 21:55:00,1.49015,1.4915,1.49015,1.49105,616900000.0
2009-05-01 22:00:00,1.4911,1.4913,1.4903,1.4904,374400000.0
2009-05-01 22:05:00,1.4904,1.4911,1.4903,1.4911,178400000.0
2009-05-01 22:10:00,1.49115,1.492,1.49105,1.49165,467600000.0
2009-05-01 22:15:00,1.4917,1.492,1.4911,1.4911,423100000.0
2009-05-01 22:20:00,1.4912,1.4913,1.49105,1.4913,210000000.0
2009-05-01 22:25:00,1.4913,1.4916,1.49075,1.4915,473200000.0
2009-05-01 22:30:00,1.4915,1.4915,1.49063,1.49063,147000000.0
2009-05-01 22:35:00,1.491,1.4912,1.49038,1.49088,265200000.0
2009-05-01 22:40:00,1.4909,1.49115,1.49079,1.4908,149200000.0
2009-05-01 22:45:00,1.49075,1.49095,1.49015,1.4905,310800000.0
2009-05-01 22:50:00,1.4905,1.49115,1.49,1.49115,203800000.0
2009-05-01 22:55:00,1.4914,1.49185,1.49075,1.49185,249800000.0
2009-05-04 00:00:00,1.49211,1.49211,1.49211,1.49211,37000000.0
2009-05-04 00:05:00,1.49166,1.49221,1.49166,1.49201,111000000.0
2009-05-04 00:10:00,1.49206,1.49271,1.49206,1.49251,111000000.0
2009-05-04 00:15:00,1.49226,1.49238,1.49226,1.49231,111000000.0
2009-05-04 00:20:00,1.49241,1.49256,1.49191,1.49191,111000000.0
2009-05-04 00:25:00,1.49236,1.4937,1.49191,1.49296,185000000.0
2009-05-04 00:30:00,1.49301,1.49401,1.49272,1.49326,185000000.0
2009-05-04 00:35:00,1.49321,1.49371,1.49301,1.49371,185000000.0
2009-05-04 00:40:00,1.49391,1.49391,1.49366,1.49366,148000000.0
2009-05-04 00:45:00,1.49376,1.49376,1.49276,1.49291,185000000.0
2009-05-04 00:50:00,1.49301,1.49405,1.49296,1.49361,185000000.0
2009-05-04 00:55:00,1.49366,1.49368,1.49286,1.49368,185000000.0
2009-05-04 01:00:00,1.4937,1.49426,1.49365,1.49426,111000000.0
2009-05-04 01:05:00,1.49425,1.4943,1.49371,1.49385,185000000.0
2009-05-04 01:10:00,1.49375,1.49416,1.49371,1.49415,148000000.0
2009-05-04 01:15:00,1.49411,1.49411,1.49301,1.49366,148000000.0
2009-05-04 01:20:00,1.49361,1.49384,1.49301,1.49381,148000000.0
2009-05-04 01:25:00,1.49379,1.49391,1.49361,1.49362,185000000.0
2009-05-04 01:30:00,1.49365,1.49371,1.49348,1.49348,185000000.0
2009-05-04 01:35:00,1.49349,1.49356,1.49295,1.49326,185000000.0
2009-05-04 01:40:00,1.49325,1.49336,1.49309,1.49309,185000000.0
2009-05-04 01:45:00,1.4931,1.49325,1.49296,1.49296,185000000.0
2009-05-04 01:50:00,1.49292,1.49296,1.49221,1.49261,185000000.0
2009-05-04 01:55:00,1.49251,1.49353,1.49246,1.49332,185000000.0
2009-05-04 02:00:00,1.49331,1.49341,1.49253,1.49275,239000000.0
2009-05-04 02:05:00,1.49296,1.49362,1.49256,1.49344,498800000.0
2009-05-04 02:10:00,1.49339,1.49364,1.49292,1.49335,303200000.0
2009-05-04 02:15:00,1.49335,1.49335,1.49255,1.49275,748400000.0
2009-05-04 02:20:00,1.49275,1.4934,1.49275,1.49335,556800000.0
2009-05-04 02:25:00,1.49335,1.49335,1.49245,1.493,789400000.0
2009-05-04 02:30:00,1.49312,1.4932,1.49268,1.4932,360000000.0
2009-05-04 02:35:00,1.49325,1.495,1.49315,1.49425,755400000.0
2009-05-04 02:40:00,1.49425,1.49495,1.49425,1.4949,407399997.0
2009-05-04 02:45:00,1.49495,1.4955,1.4942,1.49545,1168200001.0
2009-05-04 02:50:00,1.4954,1.49555,1.4944,1.4948,695000000.0
2009-05-04 02:55:00,1.4948,1.49635,1.4947,1.4956,1091399998.0
2009-05-04 03:00:00,1.4957,1.49605,1.49465,1.49525,675400000.0
2009-05-04 03:05:00,1.4954,1.49615,1.49525,1.49555,398900000.0
2009-05-04 03:10:00,1.49555,1.4959,1.4953,1.49565,452200000.0
2009-05-04 03:15:00,1.4957,1.49595,1.4953,1.4954,497800000.0
2009-05-04 03:20:00,1.4954,1.496,1.49495,1.496,615400000.0
2009-05-04 03:25:00,1.49595,1.4962,1.49555,1.4958,511200000.0
2009-05-04 03:30:00,1.4958,1.496,1.49535,1.4955,405000000.0
2009-05-04 03:35:00,1.4955,1.496,1.4953,1.4956,133800000.0
2009-05-04 03:40:00,1.4956,1.4964,1.4956,1.4956,615000000.0
2009-05-04 03:45:00,1.4956,1.49655,1.49555,1.4964,603600001.0
2009-05-04 03:50:00,1.4964,1.4966,1.49605,1.4963,803000000.0
2009-05-04 03:55:00,1.4963,1.49675,1.49575,1.49675,751400000.0
2009-05-04 04:00:00,1.49675,1.4969,1.4959,1.4962,653800000.0
2009-05-04 04:05:00,1.4961,1.4964,1.496,1.49615,348000000.0
2009-05-04 04:10:00,1.49615,1.49645,1.49605,1.4964,332400000.0
2009-05-04 04:15:00,1.49645,1.49655,1.4964,1.49655,239399999.0
2009-05-04 04:20:00,1.49655,1.4966,1.49615,1.49615,451800000.0
2009-05-04 04:25:00,1.49615,1.4965,1.49605,1.49605,422200000.0
2009-05-04 04:30:00,1.4962,1.4966,1.49605,1.49655,188200000.0
2009-05-04 04:35:00,1.4966,1.49735,1.4965,1.49695,823200006.0
2009-05-04 04:40:00,1.49695,1.49725,1.4969,1.4969,390000000.0
2009-05-04 04:45:00,1.49695,1.49705,1.49685,1.49705,684400000.0
2009-05-04 04:50:00,1.49705,1.4971,1.49675,1.49685,509000000.0
2009-05-04 04:55:00,1.49685,1.4973,1.49685,1.4973,323400000.0
2009-05-04 05:00:00,1.4973,1.4979,1.49705,1.49735,537999998.0
2009-05-04 05:05:00,1.49735,1.49795,1.49705,1.49715,489000000.0
2009-05-04 05:10:00,1.4971,1.4976,1.4964,1.4968,527000000.0
2009-05-04 05:15:00,1.4968,1.4968,1.496,1.4962,377600000.0
2009-05-04 05:20:00,1.49615,1.4978,1.49615,1.4973,553000000.0
2009-05-04 05:25:00,1.49725,1.49765,1.496,1.49725,716999999.0
2009-05-04 05:30:00,1.49745,1.4976,1.4963,1.49635,848400000.0
2009-05-04 05:35:00,1.49635,1.4967,1.49565,1.49595,597200000.0
2009-05-04 05:40:00,1.49595,1.49615,1.4955,1.4955,635400001.0
2009-05-04 05:45:00,1.4955,1.49605,1.4954,1.4958,556199999.0
2009-05-04 05:50:00,1.4958,1.49585,1.4957,1.49585,349200000.0
2009-05-04 05:55:00,1.49585,1.49605,1.49545,1.49575,424800000.0
2009-05-04 06:00:00,1.4958,1.4958,1.49545,1.4956,385400000.0
2009-05-04 06:05:00,1.49555,1.49565,1.4943,1.4943,1646600020.0
2009-05-04 06:10:00,1.49455,1.4948,1.49395,1.4948,656600000.0
2009-05-04 06:15:00,1.49485,1.4949,1.4941,1.49435,306600000.0
2009-05-04 06:20:00,1.4944,1.49545,1.49435,1.4953,894400000.0
2009-05-04 06:25:00,1.4953,1.4954,1.4946,1.49535,533000000.0
2009-05-04 06:30:00,1.49535,1.49575,1.49495,1.49515,568799999.0
2009-05-04 06:35:00,1.49515,1.49515,1.4949,1.4951,399800000.0
2009-05-04 06:40:00,1.4951,1.49535,1.49505,1.4953,209600000.0
2009-05-04 06:45:00,1.49525,1.49535,1.4949,1.49515,234400000.0
2009-05-04 06:50:00,1.49515,1.4956,1.49515,1.4955,213799999.0
2009-05-04 06:55:00,1.4955,1.49565,1.49535,1.49546,517200000.0
2009-05-04 07:00:00,1.4955,1.4955,1.49495,1.4952,105200000.0
2009-05-04 07:05:00,1.4952,1.4952,1.49505,1.4951,264800000.0
2009-05-04 07:10:00,1.4951,1.49515,1.4946,1.4947,60400000.0
2009-05-04 07:15:00,1.4947,1.49535,1.49465,1.49465,723000000.0
2009-05-04 07:20:00,1.4947,1.49505,1.49395,1.494,296600000.0
2009-05-04 07:25:00,1.49405,1.495,1.494,1.49415,575800000.0
2009-05-04 07:30:00,1.494,1.49451,1.49382,1.49392,763799999.0
2009-05-04 07:35:00,1.49429,1.4946,1.49384,1.4946,510200000.0
2009-05-04 07:40:00,1.49441,1.49515,1.49405,1.49515,393400000.0
2009-05-04 07:45:00,1.4952,1.4959,1.49495,1.49525,915999999.0
2009-05-04 07:50:00,1.49525,1.49555,1.49515,1.49545,419600000.0
2009-05-04 07:55:00,1.49545,1.4959,1.4932,1.4932,873700000.0
2009-05-04 08:00:00,1.4932,1.49355,1.49195,1.49275,1668000001.0
2009-05-04 08:05:00,1.49285,1.4941,1.49265,1.493,911399999.0
2009-05-04 08:10:00,1.493,1.49325,1.4924,1.49325,556600000.0
2009-05-04 08:15:00,1.4932,1.4939,1.49265,1.49275,872199999.0
2009-05-04 08:20:00,1.49275,1.49415,1.49245,1.493,1045800000.0
2009-05-04 08:25:00,1.49305,1.49385,1.4929,1.49295,884200000.0
2009-05-04 08:30:00,1.49295,1.49525,1.4929,1.4943,1431599999.0
2009-05-04 08:35:00,1.4943,1.49615,1.494,1.49555,1450400001.0
2009-05-04 08:40:00,1.49555,1.4963,1.49515,1.49615,1650200002.0
2009-05-04 08:45:00,1.49605,1.49635,1.49545,1.49605,2125999998.0
2009-05-04 08:50:00,1.49615,1.49625,1.49495,1.49515,1233800000.0
2009-05-04 08:55:00,1.49515,1.4963,1.4943,1.49545,1711700001.0
2009-05-04 09:00:00,1.4954,1.4955,1.4943,1.49475,2019400012.0
2009-05-04 09:05:00,1.4946,1.4965,1.4944,1.496,1135999999.0
2009-05-04 09:10:00,1.4956,1.49565,1.4941,1.4952,1515500000.0
2009-05-04 09:15:00,1.49505,1.4956,1.49505,1.4955,620199996.0
2009-05-04 09:20:00,1.49575,1.49645,1.4957,1.4962,2224400000.0
2009-05-04 09:25:00,1.4962,1.4963,1.4957,1.4957,1616499999.0
2009-05-04 09:30:00,1.49585,1.4961,1.4957,1.49605,716800001.0
2009-05-04 09:35:00,1.49605,1.4963,1.4959,1.4962,1207799998.0
2009-05-04 09:40:00,1.4962,1.4964,1.4948,1.4948,1228800000.0
2009-05-04 09:45:00,1.49495,1.49495,1.4937,1.4941,1643600000.0
2009-05-04 09:50:00,1.4941,1.4948,1.4938,1.49465,1811200000.0
2009-05-04 09:55:00,1.4947,1.4947,1.4931,1.49425,1059400000.0
2009-05-04 10:00:00,1.49415,1.4942,1.4937,1.49385,582599999.0
2009-05-04 10:05:00,1.49385,1.4942,1.4934,1.4937,1790600000.0
2009-05-04 10:10:00,1.49365,1.49365,1.4919,1.4919,1527600000.0
2009-05-04 10:15:00,1.49185,1.49195,1.49015,1.491,1457299996.0
2009-05-04 10:20:00,1.491,1.4914,1.4901,1.49025,1701399996.0
2009-05-04 10:25:00,1.49025,1.4907,1.4894,1.49015,2475399996.0
2009-05-04 10:30:00,1.4901,1.4904,1.48905,1.48915,2493999988.0
2009-05-04 10:35:00,1.48905,1.4902,1.489,1.4898,1114599999.0
2009-05-04 10:40:00,1.4897,1.4907,1.48935,1.4903,1990800000.0
2009-05-04 10:45:00,1.49025,1.49065,1.4896,1.4899,1330799999.0
2009-05-04 10:50:00,1.49,1.4901,1.4885,1.4885,1776600000.0
2009-05-04 10:55:00,1.4885,1.4891,1.48745,1.4876,2443999999.0
2009-05-04 11:00:00,1.4876,1.4879,1.48605,1.487,2239199998.0
2009-05-04 11:05:00,1.487,1.48805,1.4866,1.48755,1159100000.0
2009-05-04 11:10:00,1.4877,1.48795,1.4869,1.48735,1175800000.0
2009-05-04 11:15:00,1.48745,1.48795,1.4872,1.48775,2407000001.0
2009-05-04 11:20:00,1.48775,1.4898,1.48745,1.48955,1659799997.0
2009-05-04 11:25:00,1.48955,1.4897,1.48855,1.4895,2118799999.0
2009-05-04 11:30:00,1.4895,1.48985,1.4887,1.4888,1471300000.0
2009-05-04 11:35:00,1.48875,1.4893,1.4866,1.48685,2154399999.0
2009-05-04 11:40:00,1.4869,1.4878,1.4868,1.48705,1874800000.0
2009-05-04 11:45:00,1.48705,1.4878,1.48705,1.4874,1003200000.0
2009-05-04 11:50:00,1.4874,1.4874,1.4869,1.48705,1688999992.0
2009-05-04 11:55:00,1.48705,1.48755,1.4868,1.48725,1696799999.0
2009-05-04 12:00:00,1.48725,1.48755,1.4864,1.48645,1767000001.0
2009-05-04 12:05:00,1.48645,1.4874,1.4864,1.48715,1883200000.0
2009-05-04 12:10:00,1.4873,1.48805,1.48685,1.487,1525400000.0
2009-05-04 12:15:00,1.487,1.4871,1.48655,1.48695,996600000.0
2009-05-04 12:20:00,1.4869,1.4882,1.4869,1.48795,1274199999.0
2009-05-04 12:25:00,1.48795,1.4882,1.4876,1.4882,872600001.0
2009-05-04 12:30:00,1.4882,1.4892,1.48805,1.4884,929399996.0
2009-05-04 12:35:00,1.4885,1.48935,1.4884,1.48905,1650399996.0
2009-05-04 12:40:00,1.4892,1.48925,1.48735,1.4874,2425599998.0
2009-05-04 12:45:00,1.4874,1.488,1.4874,1.4876,1480400000.0
2009-05-04 12:50:00,1.4876,1.48825,1.48755,1.48765,955999998.0
2009-05-04 12:55:00,1.48765,1.48805,1.4851,1.48515,2079400007.0
2009-05-04 13:00:00,1.48415,1.48585,1.48355,1.485,2368100003.0
2009-05-04 13:05:00,1.4849,1.4862,1.4849,1.4852,1948400000.0
2009-05-04 13:10:00,1.4852,1.486,1.48465,1.4856,2488800002.0
2009-05-04 13:15:00,1.4857,1.4858,1.48405,1.4846,3371500001.0
2009-05-04 13:20:00,1.4846,1.4847,1.48405,1.4844,2888999994.0
2009-05-04 13:25:00,1.4844,1.4844,1.48395,1.48405,2094600005.0
2009-05-04 13:30:00,1.4841,1.48525,1.48405,1.48425,1409000001.0
2009-05-04 13:35:00,1.4843,1.4856,1.4842,1.4856,2529999991.0
2009-05-04 13:40:00,1.4856,1.4858,1.4852,1.4854,1192600001.0
2009-05-04 13:45:00,1.4854,1.48575,1.485,1.48575,1417000000.0
2009-05-04 13:50:00,1.48575,1.48615,1.48545,1.4856,1582600005.0
2009-05-04 13:55:00,1.48555,1.48615,1.4854,1.486,2090399997.0
2009-05-04 14:00:00,1.486,1.48605,1.4855,1.4855,1029800001.0
2009-05-04 14:05:00,1.48555,1.48575,1.4841,1.4846,2258799998.0
2009-05-04 14:10:00,1.4846,1.4862,1.48435,1.4861,2242200004.0
2009-05-04 14:15:00,1.4861,1.4862,1.4854,1.4854,2404400001.0
2009-05-04 14:20:00,1.48545,1.4856,1.4842,1.4842,2084499997.0
2009-05-04 14:25:00,1.4842,1.48615,1.4841,1.4857,2646200000.0
2009-05-04 14:30:00,1.4858,1.4868,1.48535,1.4867,2220899997.0
2009-05-04 14:35:00,1.4865,1.48655,1.48545,1.4861,2724799999.0
2009-05-04 14:40:00,1.48615,1.48655,1.4858,1.4862,2144299998.0
2009-05-04 14:45:00,1.4862,1.4866,1.486,1.4862,2830600000.0
2009-05-04 14:50:00,1.48625,1.4863,1.4856,1.4863,2551399997.0
2009-05-04 14:55:00,1.48635,1.4882,1.48635,1.4882,1895999984.0
2009-05-04 15:00:00,1.4882,1.4893,1.4882,1.4883,2082299991.0
2009-05-04 15:05:00,1.48835,1.4889,1.4878,1.4879,2994999991.0
2009-05-04 15:10:00,1.488,1.4901,1.48795,1.49005,2661900001.0
2009-05-04 15:15:00,1.49005,1.49085,1.48935,1.48985,3400799999.0
2009-05-04 15:20:00,1.48985,1.49015,1.4895,1.4898,2221599998.0
2009-05-04 15:25:00,1.48975,1.4907,1.48955,1.4904,3338399990.0
2009-05-04 15:30:00,1.49045,1.49105,1.4903,1.49065,3094399992.0
2009-05-04 15:35:00,1.49065,1.4921,1.4905,1.4918,2858799997.0
2009-05-04 15:40:00,1.492,1.4932,1.4919,1.49315,2778000002.0
2009-05-04 15:45:00,1.49315,1.4934,1.4925,1.4931,1916200001.0
2009-05-04 15:50:00,1.4929,1.49325,1.492,1.4929,1731200000.0
2009-05-04 15:55:00,1.4928,1.49325,1.49215,1.49225,1942400002.0
2009-05-04 16:00:00,1.4924,1.4967,1.4923,1.49625,2657899999.0
2009-05-04 16:05:00,1.4962,1.4967,1.49405,1.49405,2755899999.0
2009-05-04 16:10:00,1.49405,1.4953,1.49385,1.4953,2453800000.0
2009-05-04 16:15:00,1.4954,1.4967,1.4954,1.4957,2880099999.0
2009-05-04 16:20:00,1.4958,1.4974,1.4956,1.4974,2439600003.0
2009-05-04 16:25:00,1.4974,1.4974,1.4959,1.4965,2162399999.0
2009-05-04 16:30:00,1.4965,1.4974,1.4954,1.4955,2236600003.0
2009-05-04 16:35:00,1.4955,1.4968,1.4953,1.49615,2236900001.0
2009-05-04 16:40:00,1.4961,1.4964,1.49465,1.49465,1491099999.0
2009-05-04 16:45:00,1.49465,1.49595,1.49465,1.4958,1683400004.0
2009-05-04 16:50:00,1.4959,1.4965,1.4958,1.49595,2218400001.0
2009-05-04 16:55:00,1.49595,1.49675,1.4953,1.49665,2247999999.0
2009-05-04 17:00:00,1.49665,1.4985,1.49665,1.49815,2840499995.0
2009-05-04 17:05:00,1.49815,1.49955,1.498,1.4988,2371199996.0
2009-05-04 17:10:00,1.49895,1.49965,1.4985,1.49935,2262600000.0
2009-05-04 17:15:00,1.4994,1.4995,1.49845,1.4986,3265999999.0
2009-05-04 17:20:00,1.49855,1.49965,1.4976,1.49775,1722300000.0
2009-05-04 17:25:00,1.49775,1.4981,1.4964,1.49645,1600299998.0
2009-05-04 17:30:00,1.4964,1.4983,1.4964,1.4982,1818800000.0
2009-05-04 17:35:00,1.4982,1.4985,1.4972,1.49845,1662199998.0
2009-05-04 17:40:00,1.49845,1.499,1.49775,1.4984,2871899997.0
2009-05-04 17:45:00,1.4983,1.4998,1.4983,1.4984,2015099999.0
2009-05-04 17:50:00,1.4984,1.4984,1.4969,1.49785,1943500000.0
2009-05-04 17:55:00,1.4978,1.49855,1.4975,1.49805,1989750000.0
2009-05-04 18:00:00,1.4981,1.5001,1.4981,1.4998,2460599999.0
2009-05-04 18:05:00,1.4999,1.5009,1.4991,1.50015,2457500000.0
2009-05-04 18:10:00,1.5001,1.5002,1.49845,1.49855,2139600000.0
2009-05-04 18:15:00,1.4985,1.4991,1.49785,1.49905,1980225001.0
2009-05-04 18:20:00,1.499,1.4995,1.49805,1.49805,2452800000.0
2009-05-04 18:25:00,1.4981,1.4988,1.49625,1.4971,1964600000.0
2009-05-04 18:30:00,1.4971,1.4975,1.49645,1.49725,2663600002.0
2009-05-04 18:35:00,1.4972,1.4976,1.497,1.4972,1134500000.0
2009-05-04 18:40:00,1.4972,1.4982,1.49675,1.4982,1753200000.0
2009-05-04 18:45:00,1.4982,1.49845,1.49765,1.4979,1172800000.0
2009-05-04 18:50:00,1.49795,1.498,1.4974,1.4975,851800000.0
2009-05-04 18:55:00,1.4975,1.4976,1.4967,1.49705,1270400003.0
2009-05-04 19:00:00,1.4971,1.4975,1.49685,1.4973,1015600000.0
2009-05-04 19:05:00,1.49725,1.4979,1.4968,1.497,1328100000.0
2009-05-04 19:10:00,1.49705,1.4977,1.49705,1.4976,912200000.0
2009-05-04 19:15:00,1.4976,1.49765,1.49715,1.49735,1372400002.0
2009-05-04 19:20:00,1.49735,1.4976,1.4965,1.4975,1862199999.0
2009-05-04 19:25:00,1.4976,1.4981,1.49705,1.4972,1596799999.0
2009-05-04 19:30:00,1.4972,1.4978,1.4972,1.4976,1647000001.0
2009-05-04 19:35:00,1.4977,1.4977,1.4967,1.49735,1550400003.0
2009-05-04 19:40:00,1.49735,1.49785,1.49715,1.49725,2005400000.0
2009-05-04 19:45:00,1.49725,1.4984,1.49715,1.4978,2272000001.0
2009-05-04 19:50:00,1.4978,1.4983,1.49725,1.4974,1397000000.0
2009-05-04 19:55:00,1.4974,1.4979,1.4973,1.49785,1273800000.0
2009-05-04 20:00:00,1.49785,1.49875,1.49785,1.49875,925200000.0
2009-05-04 20:05:00,1.4987,1.4989,1.49715,1.49715,1945800000.0
2009-05-04 20:10:00,1.49725,1.49765,1.4966,1.49725,2487500001.0
2009-05-04 20:15:00,1.4974,1.4989,1.4968,1.49875,1747674998.0
2009-05-04 20:20:00,1.4987,1.499,1.4985,1.4986,2703799999.0
2009-05-04 20:25:00,1.4986,1.4987,1.4979,1.4985,1494100001.0
2009-05-04 20:30:00,1.4985,1.4986,1.49775,1.4982,1706999999.0
2009-05-04 20:35:00,1.4982,1.49835,1.49739,1.49775,1829600000.0
2009-05-04 20:40:00,1.4977,1.498,1.4969,1.49745,2725600002.0
2009-05-04 20:45:00,1.4975,1.4976,1.4963,1.4969,2140800000.0
2009-05-04 20:50:00,1.4969,1.4971,1.4962,1.49665,2354900000.0
2009-05-04 20:55:00,1.4966,1.4971,1.4952,1.49635,2300600000.0
2009-05-04 21:00:00,1.49635,1.49645,1.49535,1.49625,2078400000.0
2009-05-04 21:05:00,1.4962,1.49795,1.49595,1.49775,2374499999.0
2009-05-04 21:10:00,1.49775,1.4979,1.49675,1.4977,1725900001.0
2009-05-04 21:15:00,1.4977,1.49955,1.49755,1.49935,1968099999.0
2009-05-04 21:20:00,1.49945,1.49955,1.4985,1.4985,1650700000.0
2009-05-04 21:25:00,1.4985,1.4987,1.4982,1.4982,1374999999.0
2009-05-04 21:30:00,1.4983,1.4991,1.4982,1.4983,1498600000.0
2009-05-04 21:35:00,1.4983,1.4988,1.4983,1.4986,810800000.0
2009-05-04 21:40:00,1.4987,1.4994,1.4986,1.4992,635000000.0
2009-05-04 21:45:00,1.4992,1.49975,1.4992,1.4994,535400000.0
2009-05-04 21:50:00,1.49935,1.4995,1.4988,1.4994,802400000.0
2009-05-04 21:55:00,1.49935,1.50035,1.49935,1.5003,998900000.0
2009-05-04 22:00:00,1.5003,1.50085,1.5003,1.5006,984700000.0
2009-05-04 22:05:00,1.50065,1.50175,1.50065,1.5013,754800000.0
2009-05-04 22:10:00,1.5012,1.5015,1.50105,1.50125,231400000.0
2009-05-04 22:15:00,1.5014,1.50145,1.50085,1.50085,273200000.0
2009-05-04 22:20:00,1.50085,1.5011,1.50075,1.50105,533900001.0
2009-05-04 22:25:00,1.50074,1.50105,1.50051,1.50105,341000000.0
2009-05-04 22:30:00,1.50105,1.50105,1.50065,1.50085,301200000.0
2009-05-04 22:35:00,1.50085,1.50135,1.50079,1.50105,316200000.0
2009-05-04 22:40:00,1.5011,1.5013,1.50095,1.5012,275200000.0
2009-05-04 22:45:00,1.5013,1.5021,1.50125,1.502,462000000.0
2009-05-04 22:50:00,1.502,1.50215,1.5016,1.5016,403000000.0
2009-05-04 22:55:00,1.5017,1.502,1.5012,1.5016,215200000.0
2009-05-04 23:00:00,1.5016,1.50175,1.5008,1.50175,76200000.0
2009-05-04 23:05:00,1.50175,1.50175,1.5015,1.50155,115600000.0
2009-05-04 23:10:00,1.50165,1.5022,1.5014,1.50195,213000000.0
2009-05-04 23:15:00,1.50174,1.50195,1.50171,1.50185,147600000.0
2009-05-04 23:20:00,1.50185,1.50195,1.50135,1.50145,141000000.0
2009-05-04 23:25:00,1.5012,1.5032,1.50117,1.5032,407700000.0
2009-05-04 23:30:00,1.5032,1.5032,1.5019,1.50285,484400000.0
2009-05-04 23:35:00,1.503,1.50335,1.5028,1.5031,255400001.0
2009-05-04 23:40:00,1.5032,1.50325,1.5025,1.5028,374000000.0
2009-05-04 23:45:00,1.5028,1.5029,1.50205,1.5026,224600000.0
2009-05-04 23:50:00,1.50265,1.50315,1.50265,1.5031,190600000.0
2009-05-04 23:55:00,1.50288,1.5036,1.50277,1.50325,350400000.0
2009-05-05 00:00:00,1.50325,1.5038,1.50305,1.5038,478200000.0
2009-05-05 00:05:00,1.50375,1.5043,1.50367,1.50405,408200000.0
2009-05-05 00:10:00,1.50415,1.50415,1.5036,1.5036,151800000.0
2009-05-05 00:15:00,1.5037,1.5047,1.5036,1.5044,495600000.0
2009-05-05 00:20:00,1.5044,1.50465,1.50365,1.5037,643400000.0
2009-05-05 00:25:00,1.5037,1.5037,1.5031,1.5035,508000000.0
2009-05-05 00:30:00,1.5036,1.50395,1.50345,1.5036,327800000.0
2009-05-05 00:35:00,1.5036,1.5037,1.50355,1.5036,99000000.0
2009-05-05 00:40:00,1.5036,1.5037,1.5034,1.5034,399600000.0
2009-05-05 00:45:00,1.50335,1.5037,1.50305,1.5033,220000000.0
2009-05-05 00:50:00,1.5033,1.5033,1.50276,1.5032,182400000.0
2009-05-05 00:55:00,1.50325,1.50335,1.50265,1.50265,180800000.0
2009-05-05 01:00:00,1.50275,1.5033,1.50255,1.50265,550300000.0
2009-05-05 01:05:00,1.50265,1.50365,1.50265,1.5035,212000000.0
2009-05-05 01:10:00,1.5033,1.5033,1.503,1.503,229200000.0
2009-05-05 01:15:00,1.50295,1.50305,1.50255,1.5027,277600000.0
2009-05-05 01:20:00,1.5026,1.5028,1.5025,1.5025,368400000.0
2009-05-05 01:25:00,1.5025,1.50255,1.502,1.5024,169100001.0
2009-05-05 01:30:00,1.5025,1.5025,1.5021,1.50215,144200000.0
2009-05-05 01:35:00,1.50235,1.5025,1.50199,1.5025,131800000.0
2009-05-05 01:40:00,1.5025,1.503,1.50183,1.5028,345200000.0
2009-05-05 01:45:00,1.50345,1.5035,1.50245,1.50315,264200000.0
2009-05-05 01:50:00,1.5031,1.5032,1.5024,1.5028,529000000.0
2009-05-05 01:55:00,1.5028,1.5031,1.5025,1.503,416799998.0
2009-05-05 02:00:00,1.503,1.5039,1.5026,1.5034,509600000.0
2009-05-05 02:05:00,1.50335,1.5034,1.5027,1.503,500199999.0
2009-05-05 02:10:00,1.50291,1.5037,1.50235,1.5025,308000000.0
2009-05-05 02:15:00,1.5025,1.503,1.50222,1.503,610600000.0
2009-05-05 02:20:00,1.503,1.5031,1.50246,1.503,189000000.0
2009-05-05 02:25:00,1.50295,1.503,1.5019,1.5024,252400000.0
2009-05-05 02:30:00,1.5022,1.5024,1.5018,1.5023,694600000.0
2009-05-05 02:35:00,1.5024,1.5026,1.5017,1.5017,386000000.0
2009-05-05 02:40:00,1.50165,1.5022,1.501,1.501,878499997.0
2009-05-05 02:45:00,1.50105,1.5011,1.4997,1.4997,770800000.0
2009-05-05 02:50:00,1.49975,1.5005,1.4995,1.4998,493200000.0
2009-05-05 02:55:00,1.49985,1.5007,1.49985,1.5005,402800000.0
2009-05-05 03:00:00,1.5005,1.50095,1.50021,1.5007,346800000.0
2009-05-05 03:05:00,1.5007,1.5012,1.50035,1.5004,377000000.0
2009-05-05 03:10:00,1.50025,1.50045,1.50015,1.50045,282400000.0
2009-05-05 03:15:00,1.50045,1.5007,1.50025,1.5003,295400000.0
2009-05-05 03:20:00,1.50024,1.5005,1.49998,1.50035,41800000.0
2009-05-05 03:25:00,1.5004,1.5006,1.50025,1.5005,133000000.0
2009-05-05 03:30:00,1.5005,1.50065,1.5005,1.5006,103800000.0
2009-05-05 03:35:00,1.5007,1.5007,1.5005,1.50055,89400000.0
2009-05-05 03:40:00,1.50055,1.50055,1.5001,1.50035,240200000.0
2009-05-05 03:45:00,1.50025,1.50065,1.50025,1.5005,293800000.0
2009-05-05 03:50:00,1.50026,1.50065,1.50009,1.50035,183400000.0
2009-05-05 03:55:00,1.50025,1.5005,1.5002,1.5002,84400000.0
2009-05-05 04:00:00,1.50025,1.50055,1.5002,1.50055,94800000.0
2009-05-05 04:05:00,1.50055,1.50055,1.50025,1.50025,114000000.0
2009-05-05 04:10:00,1.50025,1.5007,1.50025,1.50055,127600000.0
2009-05-05 04:15:00,1.50038,1.5014,1.50029,1.50125,174400000.0
2009-05-05 04:20:00,1.50125,1.50155,1.5002,1.50045,358599999.0
2009-05-05 04:25:00,1.5007,1.5016,1.5006,1.5013,469000000.0
2009-05-05 04:30:00,1.5013,1.50155,1.50095,1.5015,323600000.0
2009-05-05 04:35:00,1.5015,1.5022,1.50135,1.502,265800000.0
2009-05-05 04:40:00,1.5022,1.5031,1.5021,1.50295,562800000.0
2009-05-05 04:45:00,1.503,1.5033,1.50215,1.5026,393100000.0
2009-05-05 04:50:00,1.5028,1.50285,1.50205,1.50265,157800000.0
2009-05-05 04:55:00,1.5029,1.50305,1.50225,1.50265,216200000.0
2009-05-05 05:00:00,1.5026,1.50265,1.5019,1.5022,383200000.0
2009-05-05 05:05:00,1.5022,1.5022,1.50085,1.501,450400000.0
2009-05-05 05:10:00,1.50095,1.50155,1.50065,1.50125,181600000.0
2009-05-05 05:15:00,1.50125,1.5015,1.5008,1.5012,214600000.0
2009-05-05 05:20:00,1.50115,1.50135,1.5001,1.5001,381200000.0
2009-05-05 05:25:00,1.50005,1.50005,1.4987,1.4989,742900000.0
2009-05-05 05:30:00,1.4989,1.49965,1.49875,1.4994,516600000.0
2009-05-05 05:35:00,1.4994,1.4996,1.499,1.49915,364800000.0
2009-05-05 05:40:00,1.4991,1.4998,1.4991,1.4998,330400000.0
2009-05-05 05:45:00,1.49995,1.5,1.4985,1.49865,668000000.0
2009-05-05 05:50:00,1.49865,1.4994,1.49855,1.49895,455200000.0
2009-05-05 05:55:00,1.49895,1.49975,1.4988,1.4988,508799999.0
2009-05-05 06:00:00,1.4988,1.49885,1.4985,1.49885,289800001.0
2009-05-05 06:05:00,1.49885,1.4995,1.49885,1.49935,718200000.0
2009-05-05 06:10:00,1.4992,1.4993,1.49855,1.499,180400000.0
2009-05-05 06:15:00,1.499,1.4995,1.4989,1.49925,260800000.0
2009-05-05 06:20:00,1.49925,1.49965,1.49925,1.4996,196800000.0
2009-05-05 06:25:00,1.4996,1.50045,1.4996,1.49995,504400000.0
2009-05-05 06:30:00,1.4999,1.50175,1.4999,1.50115,878900000.0
2009-05-05 06:35:00,1.5011,1.5017,1.50105,1.50105,332200001.0
2009-05-05 06:40:00,1.50105,1.50105,1.4992,1.5002,1020200000.0
2009-05-05 06:45:00,1.5002,1.501,1.50005,1.50055,615600000.0
2009-05-05 06:50:00,1.50065,1.50105,1.49925,1.5,638000006.0
2009-05-05 06:55:00,1.5,1.5,1.4983,1.4987,481600000.0
2009-05-05 07:00:00,1.49905,1.49925,1.49825,1.499,340500000.0
2009-05-05 07:05:00,1.4992,1.5002,1.499,1.5,253000000.0
2009-05-05 07:10:00,1.5,1.5002,1.49885,1.4994,611200000.0
2009-05-05 07:15:00,1.49935,1.4994,1.4983,1.4983,401000000.0
2009-05-05 07:20:00,1.4983,1.501,1.4983,1.5003,888200001.0
2009-05-05 07:25:00,1.5003,1.5007,1.49975,1.50025,414600000.0
2009-05-05 07:30:00,1.50025,1.502,1.50025,1.50145,535800000.0
2009-05-05 07:35:00,1.5014,1.5014,1.5009,1.5013,571800002.0
2009-05-05 07:40:00,1.5013,1.5013,1.5005,1.50055,444400000.0
2009-05-05 07:45:00,1.5005,1.5007,1.49945,1.5005,635400000.0
2009-05-05 07:50:00,1.5007,1.5019,1.5004,1.50165,701100003.0
2009-05-05 07:55:00,1.50195,1.50225,1.5011,1.5016,987400000.0
2009-05-05 08:00:00,1.50155,1.50205,1.5013,1.50145,602400000.0
2009-05-05 08:05:00,1.50145,1.50145,1.5006,1.5009,684000000.0
2009-05-05 08:10:00,1.5008,1.50105,1.4999,1.50015,868700000.0
2009-05-05 08:15:00,1.50015,1.5006,1.49965,1.4997,1003600000.0
2009-05-05 08:20:00,1.4997,1.5001,1.49825,1.49895,1177799998.0
2009-05-05 08:25:00,1.49895,1.49985,1.49895,1.49915,704700000.0
2009-05-05 08:30:00,1.49915,1.50125,1.4991,1.50045,831000001.0
2009-05-05 08:35:00,1.50045,1.5027,1.50045,1.50255,1205600000.0
2009-05-05 08:40:00,1.5025,1.50475,1.50245,1.50375,2053100001.0
2009-05-05 08:45:00,1.50385,1.50585,1.50355,1.5038,2392400001.0
2009-05-05 08:50:00,1.50385,1.5043,1.502,1.50215,1987100001.0
2009-05-05 08:55:00,1.50215,1.50345,1.50215,1.5032,1292599996.0
2009-05-05 09:00:00,1.5032,1.5047,1.503,1.50455,1777400000.0
2009-05-05 09:05:00,1.50455,1.50635,1.5034,1.5053,2358300001.0
2009-05-05 09:10:00,1.5053,1.50565,1.5039,1.5049,2289000001.0
2009-05-05 09:15:00,1.5049,1.50555,1.50395,1.50415,1409800000.0
2009-05-05 09:20:00,1.50415,1.5046,1.50285,1.50285,1223500000.0
2009-05-05 09:25:00,1.5028,1.50335,1.50265,1.50285,809600000.0
2009-05-05 09:30:00,1.5028,1.50355,1.5027,1.50295,1997300006.0
2009-05-05 09:35:00,1.503,1.50335,1.5019,1.50195,1944299998.0
2009-05-05 09:40:00,1.502,1.50215,1.50125,1.50145,1255600002.0
2009-05-05 09:45:00,1.5018,1.50285,1.50125,1.5013,1618615698.0
2009-05-05 09:50:00,1.5013,1.5024,1.50115,1.5018,1152800000.0
2009-05-05 09:55:00,1.50185,1.50275,1.50145,1.5027,1147400000.0
2009-05-05 10:00:00,1.50265,1.5036,1.50235,1.50345,1516799999.0
2009-05-05 10:05:00,1.50345,1.5035,1.50245,1.5025,1758400000.0
2009-05-05 10:10:00,1.50255,1.50375,1.50255,1.50375,1619400001.0
2009-05-05 10:15:00,1.5038,1.5043,1.50325,1.5043,1449600002.0
2009-05-05 10:20:00,1.5043,1.5055,1.5043,1.5048,2273900001.0
2009-05-05 10:25:00,1.50465,1.50495,1.50425,1.50445,884000000.0
2009-05-05 10:30:00,1.5045,1.50575,1.5045,1.50565,1390900001.0
2009-05-05 10:35:00,1.50565,1.506,1.5048,1.5058,1227800001.0
2009-05-05 10:40:00,1.5058,1.5086,1.50565,1.5082,2337400003.0
2009-05-05 10:45:00,1.50825,1.5097,1.508,1.5088,2457300000.0
2009-05-05 10:50:00,1.5088,1.5102,1.50875,1.50945,1879100000.0
2009-05-05 10:55:00,1.50945,1.51105,1.5072,1.5074,2461900002.0
2009-05-05 11:00:00,1.50735,1.5101,1.50725,1.5098,1895399999.0
2009-05-05 11:05:00,1.50985,1.51055,1.50855,1.5099,1846499999.0
2009-05-05 11:10:00,1.50985,1.5106,1.50955,1.51,2463599997.0
2009-05-05 11:15:00,1.51,1.51015,1.5084,1.50845,1185100000.0
2009-05-05 11:20:00,1.5085,1.509,1.5075,1.5078,1324500002.0
2009-05-05 11:25:00,1.5078,1.50965,1.5077,1.509,2246199998.0
2009-05-05 11:30:00,1.509,1.51035,1.50875,1.50945,1355378198.0
2009-05-05 11:35:00,1.50945,1.50965,1.5079,1.5079,976100001.0
2009-05-05 11:40:00,1.5079,1.50865,1.5075,1.50775,1996200000.0
2009-05-05 11:45:00,1.50775,1.50865,1.50675,1.5085,2197300002.0
2009-05-05 11:50:00,1.50855,1.50965,1.50815,1.5083,1005296000.0
2009-05-05 11:55:00,1.5083,1.5085,1.50725,1.5073,1632699999.0
2009-05-05 12:00:00,1.5073,1.50755,1.5059,1.50695,1625599998.0
2009-05-05 12:05:00,1.50695,1.5077,1.5068,1.50685,771000000.0
2009-05-05 12:10:00,1.5068,1.5082,1.50625,1.50765,1217600000.0
2009-05-05 12:15:00,1.50765,1.5085,1.50725,1.50725,1462700000.0
2009-05-05 12:20:00,1.50725,1.5081,1.50725,1.5078,954400000.0
2009-05-05 12:25:00,1.5078,1.50945,1.50775,1.50885,1415800000.0
2009-05-05 12:30:00,1.50885,1.51,1.50855,1.51,1310000001.0
2009-05-05 12:35:00,1.50995,1.50995,1.5088,1.509,1353600004.0
2009-05-05 12:40:00,1.5092,1.5107,1.509,1.5091,1172600000.0
2009-05-05 12:45:00,1.50905,1.5097,1.50895,1.5096,1186899999.0
2009-05-05 12:50:00,1.5096,1.50975,1.50825,1.5086,957600001.0
2009-05-05 12:55:00,1.5086,1.5093,1.50825,1.50855,1310100000.0
2009-05-05 13:00:00,1.50845,1.51175,1.5083,1.5115,1703900002.0
2009-05-05 13:05:00,1.51155,1.51245,1.5107,1.5115,2243199998.0
2009-05-05 13:10:00,1.51145,1.51285,1.5109,1.5109,2133999998.0
2009-05-05 13:15:00,1.51095,1.5118,1.5103,1.5108,1195499999.0
2009-05-05 13:20:00,1.5108,1.5122,1.5107,1.51125,1367799996.0
2009-05-05 13:25:00,1.51125,1.51205,1.5109,1.51105,1388700003.0
2009-05-05 13:30:00,1.5113,1.51195,1.5107,1.51075,1402299998.0
2009-05-05 13:35:00,1.51075,1.51135,1.51005,1.51115,1626199996.0
2009-05-05 13:40:00,1.51115,1.51215,1.51115,1.51175,1329200000.0
2009-05-05 13:45:00,1.5118,1.5118,1.5099,1.5107,1883200002.0
2009-05-05 13:50:00,1.5106,1.5107,1.5098,1.51045,1500799997.0
2009-05-05 13:55:00,1.51045,1.512,1.5104,1.5117,1801200000.0
2009-05-05 14:00:00,1.5117,1.5122,1.51075,1.51115,2604300004.0
2009-05-05 14:05:00,1.51115,1.5122,1.51065,1.512,1860200000.0
2009-05-05 14:10:00,1.512,1.5127,1.51135,1.5127,2933499999.0
2009-05-05 14:15:00,1.5128,1.513,1.51115,1.51185,1977399998.0
2009-05-05 14:20:00,1.5118,1.5121,1.5109,1.5109,2144000001.0
2009-05-05 14:25:00,1.5109,1.5115,1.51015,1.511,2322399996.0
2009-05-05 14:30:00,1.51115,1.5122,1.5111,1.5117,2921000008.0
2009-05-05 14:35:00,1.5117,1.5129,1.5114,1.51185,1983000001.0
2009-05-05 14:40:00,1.51185,1.51405,1.51185,1.5135,3299699999.0
2009-05-05 14:45:00,1.5135,1.51555,1.5132,1.5152,3923500007.0
2009-05-05 14:50:00,1.5152,1.5152,1.5137,1.5139,2547700001.0
2009-05-05 14:55:00,1.514,1.5157,1.5139,1.5157,2301000000.0
2009-05-05 15:00:00,1.5155,1.51625,1.51455,1.5148,2055500000.0
2009-05-05 15:05:00,1.5148,1.51495,1.5136,1.5136,1219100000.0
2009-05-05 15:10:00,1.5136,1.5147,1.5135,1.5143,1418400000.0
2009-05-05 15:15:00,1.5142,1.51475,1.51415,1.5144,913400000.0
2009-05-05 15:20:00,1.51435,1.51475,1.5132,1.5132,1213400000.0
2009-05-05 15:25:00,1.5133,1.5135,1.51255,1.51325,2067799999.0
2009-05-05 15:30:00,1.51315,1.5135,1.5122,1.5122,2469700002.0
2009-05-05 15:35:00,1.5123,1.51305,1.51195,1.51245,2554000000.0
2009-05-05 15:40:00,1.51255,1.51285,1.51075,1.5113,1911000004.0
2009-05-05 15:45:00,1.5113,1.51145,1.50815,1.5089,2974300002.0
2009-05-05 15:50:00,1.50895,1.509,1.50725,1.5082,3120999998.0
2009-05-05 15:55:00,1.50825,1.50895,1.50795,1.5088,1426700001.0
2009-05-05 16:00:00,1.50885,1.50955,1.50785,1.50955,2132200001.0
2009-05-05 16:05:00,1.50955,1.51065,1.50815,1.50815,1772500000.0
2009-05-05 16:10:00,1.50815,1.50895,1.50705,1.50705,2335600001.0
2009-05-05 16:15:00,1.5071,1.50775,1.50605,1.5068,1830099999.0
2009-05-05 16:20:00,1.50685,1.5071,1.50485,1.505,1862500000.0
2009-05-05 16:25:00,1.5052,1.5063,1.50485,1.50545,1905800000.0
2009-05-05 16:30:00,1.5055,1.50585,1.50455,1.50495,1563499997.0
2009-05-05 16:35:00,1.50495,1.50605,1.5049,1.50515,1291000000.0
2009-05-05 16:40:00,1.50515,1.50515,1.50315,1.50375,1804500000.0
2009-05-05 16:45:00,1.50375,1.50515,1.5034,1.50415,1642000000.0
2009-05-05 16:50:00,1.5041,1.5063,1.50375,1.5062,1306500000.0
2009-05-05 16:55:00,1.5062,1.50745,1.5059,1.5071,1720300002.0
2009-05-05 17:00:00,1.5071,1.50815,1.5067,1.5078,2466900000.0
2009-05-05 17:05:00,1.5078,1.50875,1.5075,1.5084,2721700000.0
2009-05-05 17:10:00,1.5084,1.5087,1.5076,1.50765,1388900001.0
2009-05-05 17:15:00,1.5077,1.5096,1.5077,1.5091,1514800000.0
2009-05-05 17:20:00,1.5091,1.50945,1.50805,1.50825,1456699999.0
2009-05-05 17:25:00,1.5082,1.5087,1.50735,1.50755,1663099999.0
2009-05-05 17:30:00,1.5076,1.50905,1.5074,1.50795,1007800000.0
2009-05-05 17:35:00,1.50795,1.5086,1.5074,1.5085,1881200000.0
2009-05-05 17:40:00,1.5084,1.50945,1.5078,1.50945,1399700000.0
2009-05-05 17:45:00,1.5094,1.51,1.5091,1.50925,1908500000.0
2009-05-05 17:50:00,1.50925,1.5098,1.50885,1.5091,995700000.0
2009-05-05 17:55:00,1.5091,1.50975,1.50885,1.5095,1113699999.0
2009-05-05 18:00:00,1.5094,1.51025,1.5091,1.50935,1470600000.0
2009-05-05 18:05:00,1.50935,1.5111,1.5091,1.5111,1231200000.0
2009-05-05 18:10:00,1.5113,1.5122,1.5111,1.512,1288400000.0
2009-05-05 18:15:00,1.512,1.51255,1.5118,1.51215,1413800000.0
2009-05-05 18:20:00,1.51215,1.5124,1.51165,1.51205,1231400000.0
2009-05-05 18:25:00,1.5121,1.51295,1.51155,1.51155,831900000.0
2009-05-05 18:30:00,1.5116,1.51235,1.51155,1.51185,1250000000.0
2009-05-05 18:35:00,1.5118,1.51225,1.51155,1.51165,1165600000.0
2009-05-05 18:40:00,1.51165,1.51185,1.51095,1.51125,777200000.0
2009-05-05 18:45:00,1.5113,1.512,1.51115,1.51185,785200000.0
2009-05-05 18:50:00,1.51195,1.5122,1.5111,1.5111,957400000.0
2009-05-05 18:55:00,1.5111,1.51155,1.5111,1.51135,386600000.0
2009-05-05 19:00:00,1.51135,1.51135,1.51035,1.51065,1352300000.0
2009-05-05 19:05:00,1.5107,1.512,1.5107,1.5117,1228800000.0
2009-05-05 19:10:00,1.5117,1.5117,1.51035,1.51035,950499999.0
2009-05-05 19:15:00,1.51035,1.51035,1.5086,1.5086,960100001.0
2009-05-05 19:20:00,1.5086,1.509,1.50775,1.5081,1049900000.0
2009-05-05 19:25:00,1.5081,1.5092,1.50775,1.50775,1105800000.0
2009-05-05 19:30:00,1.50775,1.5082,1.5069,1.5074,998400000.0
2009-05-05 19:35:00,1.5074,1.50895,1.50735,1.5088,790900000.0
2009-05-05 19:40:00,1.5088,1.50905,1.50805,1.50815,872600000.0
2009-05-05 19:45:00,1.5081,1.50835,1.50765,1.50815,799500000.0
2009-05-05 19:50:00,1.50815,1.50855,1.5075,1.50805,801500000.0
2009-05-05 19:55:00,1.50805,1.50845,1.50785,1.5082,741400000.0
2009-05-05 20:00:00,1.5082,1.509,1.5082,1.5086,1023900000.0
2009-05-05 20:05:00,1.5086,1.5095,1.5086,1.50935,1492200000.0
2009-05-05 20:10:00,1.50945,1.5098,1.509,1.50915,1246099999.0
2009-05-05 20:15:00,1.50935,1.50985,1.50905,1.5098,998600000.0
2009-05-05 20:20:00,1.5098,1.50985,1.5077,1.50805,893700000.0
2009-05-05 20:25:00,1.50805,1.50805,1.5044,1.5054,1338099999.0
2009-05-05 20:30:00,1.5054,1.50595,1.50425,1.50575,1251000001.0
2009-05-05 20:35:00,1.50575,1.5066,1.50565,1.5062,913600000.0
2009-05-05 20:40:00,1.50615,1.5063,1.5043,1.50515,1612900001.0
2009-05-05 20:45:00,1.50515,1.5065,1.5043,1.5064,1419400000.0
2009-05-05 20:50:00,1.50635,1.50685,1.50595,1.5067,953000000.0
2009-05-05 20:55:00,1.50675,1.5076,1.5067,1.50685,1871900000.0
2009-05-05 21:00:00,1.50685,1.50765,1.50635,1.50735,1209800000.0
2009-05-05 21:05:00,1.5073,1.50775,1.50705,1.50735,1336200000.0
2009-05-05 21:10:00,1.50735,1.50735,1.5058,1.5065,941900000.0
2009-05-05 21:15:00,1.50655,1.5074,1.50615,1.50735,959600000.0
2009-05-05 21:20:00,1.50735,1.5076,1.50675,1.5069,609200000.0
2009-05-05 21:25:00,1.5069,1.5076,1.50665,1.50705,972200000.0
2009-05-05 21:30:00,1.5072,1.5084,1.5071,1.5078,1255300000.0
2009-05-05 21:35:00,1.5078,1.50835,1.50755,1.50755,1141100000.0
2009-05-05 21:40:00,1.50755,1.50805,1.50745,1.5078,1199700000.0
2009-05-05 21:45:00,1.50775,1.5085,1.50775,1.50835,1125200000.0
2009-05-05 21:50:00,1.50835,1.50865,1.5081,1.5082,1668000000.0
2009-05-05 21:55:00,1.50815,1.5083,1.5076,1.5081,764600000.0
2009-05-05 22:00:00,1.5081,1.5086,1.50795,1.5083,732700000.0
2009-05-05 22:05:00,1.50835,1.50845,1.5075,1.50775,325700000.0
2009-05-05 22:10:00,1.50775,1.50795,1.50705,1.5077,606200000.0
2009-05-05 22:15:00,1.5077,1.50775,1.50755,1.50775,181800000.0
2009-05-05 22:20:00,1.50738,1.50815,1.5072,1.5081,305300000.0
2009-05-05 22:25:00,1.50805,1.50855,1.50805,1.50855,352500000.0
2009-05-05 22:30:00,1.5087,1.5091,1.5085,1.5091,208000000.0
2009-05-05 22:35:00,1.5091,1.50965,1.50885,1.50935,605600000.0
2009-05-05 22:40:00,1.5094,1.5095,1.50915,1.5092,157800000.0
2009-05-05 22:45:00,1.5092,1.5094,1.50915,1.5094,147600000.0
2009-05-05 22:50:00,1.50895,1.50905,1.50785,1.50815,695600000.0
2009-05-05 22:55:00,1.50825,1.50935,1.50815,1.50865,378900000.0
2009-05-05 23:00:00,1.50865,1.50885,1.5081,1.5087,95400000.0
2009-05-05 23:05:00,1.5086,1.50865,1.50705,1.5074,205000000.0
2009-05-05 23:10:00,1.5073,1.50795,1.50725,1.5073,251000000.0
2009-05-05 23:15:00,1.5073,1.5074,1.50685,1.5074,157600000.0
2009-05-05 23:20:00,1.50735,1.50775,1.507,1.507,224800000.0
2009-05-05 23:25:00,1.50695,1.50695,1.50625,1.50632,138400000.0
2009-05-05 23:30:00,1.5068,1.5068,1.5062,1.5062,272800000.0
2009-05-05 23:35:00,1.5061,1.5064,1.50545,1.5062,255400000.0
2009-05-05 23:40:00,1.5062,1.5062,1.5053,1.5053,225300000.0
2009-05-05 23:45:00,1.5055,1.5057,1.50514,1.5057,160000000.0
2009-05-05 23:50:00,1.50539,1.5059,1.50539,1.5059,201200000.0
2009-05-05 23:55:00,1.50595,1.50595,1.50533,1.5057,131600000.0
2009-05-06 00:00:00,1.506,1.5069,1.50585,1.5064,170800000.0
2009-05-06 00:05:00,1.50655,1.5074,1.5064,1.5065,165200000.0
2009-05-06 00:10:00,1.50666,1.5068,1.50654,1.5067,264400000.0
2009-05-06 00:15:00,1.5067,1.50685,1.50639,1.5068,201200000.0
2009-05-06 00:20:00,1.5068,1.50705,1.50675,1.50675,111000000.0
2009-05-06 00:25:00,1.50675,1.5068,1.50652,1.50662,88000000.0
2009-05-06 00:30:00,1.5068,1.50705,1.50653,1.50705,68000000.0
2009-05-06 00:35:00,1.50695,1.50705,1.5067,1.50705,68400000.0
2009-05-06 00:40:00,1.50672,1.50715,1.50666,1.50705,112800000.0
2009-05-06 00:45:00,1.5067,1.5071,1.50663,1.507,230200000.0
2009-05-06 00:50:00,1.507,1.50705,1.50616,1.50647,261000000.0
2009-05-06 00:55:00,1.5064,1.50675,1.50633,1.5067,196600000.0
2009-05-06 01:00:00,1.50675,1.50795,1.50665,1.50795,208400000.0
2009-05-06 01:05:00,1.5078,1.50785,1.507,1.50755,435700000.0
2009-05-06 01:10:00,1.50735,1.50735,1.50685,1.50695,230200000.0
2009-05-06 01:15:00,1.50695,1.50695,1.50485,1.505,695000000.0
2009-05-06 01:20:00,1.50515,1.50565,1.50515,1.5055,376200003.0
2009-05-06 01:25:00,1.5054,1.50565,1.505,1.50525,460200000.0
2009-05-06 01:30:00,1.5049,1.5049,1.5042,1.5045,411500000.0
2009-05-06 01:35:00,1.5045,1.5053,1.5037,1.5037,753599999.0
2009-05-06 01:40:00,1.5037,1.50395,1.50255,1.5039,862400000.0
2009-05-06 01:45:00,1.5037,1.5047,1.5033,1.50455,382800000.0
2009-05-06 01:50:00,1.5045,1.505,1.5042,1.5048,474400000.0
2009-05-06 01:55:00,1.50475,1.5049,1.50445,1.5048,184200000.0
2009-05-06 02:00:00,1.50465,1.50465,1.504,1.5045,576800000.0
2009-05-06 02:05:00,1.5045,1.5045,1.50345,1.50365,949500000.0
2009-05-06 02:10:00,1.50365,1.50365,1.50285,1.50305,576800000.0
2009-05-06 02:15:00,1.503,1.50365,1.503,1.50365,328400000.0
2009-05-06 02:20:00,1.50365,1.50435,1.50345,1.504,689200000.0
2009-05-06 02:25:00,1.504,1.5042,1.50295,1.50365,617000000.0
2009-05-06 02:30:00,1.50365,1.5041,1.50365,1.50365,179800000.0
2009-05-06 02:35:00,1.5037,1.504,1.50355,1.5036,396000000.0
2009-05-06 02:40:00,1.5036,1.50385,1.503,1.5032,347400000.0
2009-05-06 02:45:00,1.5031,1.50365,1.503,1.50365,253400000.0
2009-05-06 02:50:00,1.50355,1.504,1.50335,1.504,266800000.0
2009-05-06 02:55:00,1.504,1.5041,1.50365,1.5041,466000000.0
2009-05-06 03:00:00,1.5039,1.5041,1.50335,1.50355,510600000.0
2009-05-06 03:05:00,1.5037,1.5044,1.5037,1.5038,486200000.0
2009-05-06 03:10:00,1.50385,1.50385,1.50305,1.50355,682200000.0
2009-05-06 03:15:00,1.50355,1.50355,1.50155,1.5016,1338200000.0
2009-05-06 03:20:00,1.5016,1.50275,1.5015,1.5019,1041700000.0
2009-05-06 03:25:00,1.50185,1.50365,1.50185,1.5034,1191000000.0
2009-05-06 03:30:00,1.5034,1.5044,1.50125,1.5013,1179499999.0
2009-05-06 03:35:00,1.50135,1.50195,1.50105,1.5019,1160700000.0
2009-05-06 03:40:00,1.50195,1.5026,1.50105,1.502,1418300000.0
2009-05-06 03:45:00,1.50155,1.50185,1.501,1.5012,950800000.0
2009-05-06 03:50:00,1.5014,1.5016,1.5008,1.5013,1076399998.0
2009-05-06 03:55:00,1.5013,1.5013,1.5004,1.50105,928600007.0
2009-05-06 04:00:00,1.5011,1.5012,1.49905,1.4994,1246899998.0
2009-05-06 04:05:00,1.4995,1.5001,1.49935,1.49965,947599999.0
2009-05-06 04:10:00,1.4997,1.50085,1.49965,1.5007,678600000.0
2009-05-06 04:15:00,1.5007,1.5016,1.50055,1.50055,591199998.0
2009-05-06 04:20:00,1.5005,1.50175,1.5,1.5016,842999998.0
2009-05-06 04:25:00,1.5017,1.5026,1.5016,1.50175,853200000.0
2009-05-06 04:30:00,1.50175,1.5022,1.5016,1.50165,564600000.0
2009-05-06 04:35:00,1.50165,1.50165,1.5006,1.50135,931600002.0
2009-05-06 04:40:00,1.50135,1.5014,1.5007,1.5009,431800000.0
2009-05-06 04:45:00,1.5009,1.50155,1.50075,1.50135,498600000.0
2009-05-06 04:50:00,1.50135,1.50155,1.50105,1.50135,266400000.0
2009-05-06 04:55:00,1.50135,1.5021,1.50135,1.5016,694800000.0
2009-05-06 05:00:00,1.50165,1.5017,1.50095,1.50095,350600000.0
2009-05-06 05:05:00,1.5009,1.5009,1.5004,1.50065,227800000.0
2009-05-06 05:10:00,1.50065,1.50175,1.50065,1.5015,377200000.0
2009-05-06 05:15:00,1.5016,1.50165,1.501,1.50165,212800000.0
2009-05-06 05:20:00,1.5017,1.5019,1.5011,1.5012,427400000.0
2009-05-06 05:25:00,1.50115,1.5015,1.501,1.5011,435800000.0
2009-05-06 05:30:00,1.5011,1.5012,1.4996,1.4999,308400000.0
2009-05-06 05:35:00,1.49995,1.50105,1.49995,1.50015,674600000.0
2009-05-06 05:40:00,1.50015,1.5003,1.4995,1.4995,670000000.0
2009-05-06 05:45:00,1.4995,1.50075,1.49935,1.50045,339600000.0
2009-05-06 05:50:00,1.50045,1.50045,1.5,1.50035,668200000.0
2009-05-06 05:55:00,1.5004,1.50145,1.5001,1.50105,621400000.0
2009-05-06 06:00:00,1.50105,1.50105,1.5003,1.50065,628200000.0
2009-05-06 06:05:00,1.5006,1.5008,1.50055,1.5008,89200000.0
2009-05-06 06:10:00,1.50085,1.50095,1.50015,1.50045,545800000.0
2009-05-06 06:15:00,1.5004,1.50175,1.50035,1.5011,467200000.0
2009-05-06 06:20:00,1.5011,1.5015,1.5,1.5,599600000.0
2009-05-06 06:25:00,1.50005,1.5009,1.49955,1.5,330000000.0
2009-05-06 06:30:00,1.5,1.50035,1.4992,1.4997,1091000001.0
2009-05-06 06:35:00,1.5,1.5007,1.4995,1.5005,601200000.0
2009-05-06 06:40:00,1.5005,1.5012,1.50015,1.5011,346200000.0
2009-05-06 06:45:00,1.5011,1.50165,1.5008,1.50165,478200000.0
2009-05-06 06:50:00,1.50165,1.50215,1.50085,1.5011,488800000.0
2009-05-06 06:55:00,1.5011,1.5013,1.5009,1.50095,121000000.0
2009-05-06 07:00:00,1.5009,1.5009,1.50055,1.50055,376400000.0
2009-05-06 07:05:00,1.5008,1.50085,1.50025,1.50045,356600000.0
2009-05-06 07:10:00,1.50045,1.5005,1.50015,1.5002,178800000.0
2009-05-06 07:15:00,1.50035,1.5006,1.49965,1.5006,384500000.0
2009-05-06 07:20:00,1.5007,1.5007,1.4999,1.50005,480400000.0
2009-05-06 07:25:00,1.5002,1.502,1.5002,1.50185,756000001.0
2009-05-06 07:30:00,1.50185,1.5024,1.5017,1.5023,608400000.0
2009-05-06 07:35:00,1.50235,1.5031,1.50225,1.503,891800000.0
2009-05-06 07:40:00,1.503,1.503,1.5018,1.5025,492800000.0
2009-05-06 07:45:00,1.5029,1.5031,1.50245,1.5027,400800000.0
2009-05-06 07:50:00,1.5027,1.50365,1.5027,1.50355,632200000.0
2009-05-06 07:55:00,1.50365,1.50445,1.5035,1.504,978700000.0
2009-05-06 08:00:00,1.504,1.504,1.50285,1.5034,1069400000.0
2009-05-06 08:05:00,1.5034,1.50515,1.50295,1.50485,1596800000.0
2009-05-06 08:10:00,1.50485,1.50485,1.50365,1.5039,1147300000.0
2009-05-06 08:15:00,1.5039,1.5048,1.5039,1.50405,805500000.0
2009-05-06 08:20:00,1.5042,1.50435,1.50365,1.50405,896000000.0
2009-05-06 08:25:00,1.5041,1.50485,1.50365,1.504,678100000.0
2009-05-06 08:30:00,1.50405,1.5047,1.504,1.50455,1184300001.0
2009-05-06 08:35:00,1.5046,1.5049,1.5035,1.5035,1428199999.0
2009-05-06 08:40:00,1.5035,1.5035,1.5022,1.5023,1453100000.0
2009-05-06 08:45:00,1.5023,1.5033,1.50175,1.50225,1620200003.0
2009-05-06 08:50:00,1.50225,1.5035,1.50225,1.50295,1262900000.0
2009-05-06 08:55:00,1.50285,1.5034,1.5016,1.5019,2068500001.0
2009-05-06 09:00:00,1.5019,1.50295,1.50165,1.5023,2197800004.0
2009-05-06 09:05:00,1.50225,1.5032,1.5018,1.50255,2810600000.0
2009-05-06 09:10:00,1.5028,1.5046,1.50255,1.5035,2343399999.0
2009-05-06 09:15:00,1.50345,1.5036,1.50275,1.5033,2065599999.0
2009-05-06 09:20:00,1.5033,1.5045,1.5033,1.504,2845700006.0
2009-05-06 09:25:00,1.504,1.5042,1.50345,1.5037,2657999996.0
2009-05-06 09:30:00,1.50375,1.50455,1.5032,1.5037,2687800005.0
2009-05-06 09:35:00,1.5036,1.50525,1.5033,1.50495,2156100001.0
2009-05-06 09:40:00,1.50495,1.50615,1.50485,1.50535,2195900002.0
2009-05-06 09:45:00,1.50525,1.50595,1.50465,1.50475,1899400001.0
2009-05-06 09:50:00,1.50485,1.50535,1.5041,1.5048,1716200000.0
2009-05-06 09:55:00,1.5049,1.50505,1.50415,1.50415,1395399999.0
2009-05-06 10:00:00,1.5041,1.50535,1.5034,1.5053,2434599997.0
2009-05-06 10:05:00,1.50535,1.50595,1.50455,1.50535,2022100000.0
2009-05-06 10:10:00,1.50545,1.5069,1.50535,1.50625,2086600002.0
2009-05-06 10:15:00,1.5063,1.5074,1.5053,1.5074,1971500000.0
2009-05-06 10:20:00,1.50735,1.5082,1.5073,1.5074,2574799997.0
2009-05-06 10:25:00,1.5074,1.5106,1.5065,1.5103,2749300000.0
2009-05-06 10:30:00,1.5103,1.5118,1.5091,1.51105,2972300005.0
2009-05-06 10:35:00,1.511,1.51205,1.5099,1.51,2859699999.0
2009-05-06 10:40:00,1.50965,1.5102,1.5082,1.5087,2279400000.0
2009-05-06 10:45:00,1.50875,1.50965,1.50865,1.50915,1387000000.0
2009-05-06 10:50:00,1.50915,1.5103,1.5091,1.5101,1471399999.0
2009-05-06 10:55:00,1.5101,1.5105,1.50855,1.5086,2087500000.0
2009-05-06 11:00:00,1.5086,1.5098,1.50795,1.5088,2198900000.0
2009-05-06 11:05:00,1.5088,1.509,1.5076,1.50875,2082299999.0
2009-05-06 11:10:00,1.5088,1.51,1.5084,1.5094,2154099999.0
2009-05-06 11:15:00,1.5094,1.5094,1.5076,1.5087,2466199999.0
2009-05-06 11:20:00,1.5088,1.5095,1.50795,1.5081,2006100001.0
2009-05-06 11:25:00,1.5081,1.5084,1.50695,1.507,3490600003.0
2009-05-06 11:30:00,1.507,1.50775,1.5062,1.50695,1944000003.0
2009-05-06 11:35:00,1.507,1.50915,1.5068,1.50845,1784199999.0
2009-05-06 11:40:00,1.5084,1.50885,1.508,1.5085,2159699998.0
2009-05-06 11:45:00,1.5085,1.5089,1.50715,1.50725,1604200001.0
2009-05-06 11:50:00,1.50725,1.5081,1.50635,1.50755,1665100002.0
2009-05-06 11:55:00,1.5076,1.50955,1.5058,1.50775,3277500001.0
2009-05-06 12:00:00,1.5076,1.50845,1.50725,1.50775,2737799998.0
2009-05-06 12:05:00,1.50775,1.50775,1.5065,1.507,1680400000.0
2009-05-06 12:10:00,1.50695,1.5073,1.5066,1.5072,1341699999.0
2009-05-06 12:15:00,1.50725,1.50805,1.507,1.508,1419799996.0
2009-05-06 12:20:00,1.508,1.50835,1.5075,1.50795,1238499999.0
2009-05-06 12:25:00,1.508,1.5096,1.5079,1.5094,2181899999.0
2009-05-06 12:30:00,1.5094,1.5096,1.50855,1.5093,1694600001.0
2009-05-06 12:35:00,1.50915,1.5095,1.50845,1.50875,1705899999.0
2009-05-06 12:40:00,1.50875,1.5088,1.5083,1.5087,1154400000.0
2009-05-06 12:45:00,1.5087,1.5091,1.5082,1.50895,1662299999.0
2009-05-06 12:50:00,1.5089,1.5097,1.5089,1.509,1997900002.0
2009-05-06 12:55:00,1.50905,1.50965,1.50875,1.5092,1774599999.0
2009-05-06 13:00:00,1.50915,1.5092,1.50855,1.50875,1554000000.0
2009-05-06 13:05:00,1.5088,1.5088,1.5057,1.5063,2397600003.0
2009-05-06 13:10:00,1.50625,1.5063,1.5034,1.5035,2824100000.0
2009-05-06 13:15:00,1.5035,1.5038,1.50275,1.5036,1874300000.0
2009-05-06 13:20:00,1.50365,1.50515,1.50355,1.505,1779200000.0
2009-05-06 13:25:00,1.5051,1.5051,1.50325,1.50325,2504999994.0
2009-05-06 13:30:00,1.50325,1.5034,1.502,1.50205,2806300003.0
2009-05-06 13:35:00,1.502,1.5021,1.5002,1.50095,3269500002.0
2009-05-06 13:40:00,1.50095,1.5023,1.5006,1.50145,2713700002.0
2009-05-06 13:45:00,1.50145,1.5021,1.50085,1.50195,2818699998.0
2009-05-06 13:50:00,1.50195,1.5022,1.5004,1.5017,3172999999.0
2009-05-06 13:55:00,1.5017,1.50195,1.5012,1.5016,2224799999.0
2009-05-06 14:00:00,1.5016,1.50265,1.5016,1.50255,2188399998.0
2009-05-06 14:05:00,1.5025,1.50385,1.50165,1.5019,2132899998.0
2009-05-06 14:10:00,1.50185,1.50375,1.5012,1.50315,2481899999.0
2009-05-06 14:15:00,1.5033,1.50675,1.5031,1.50385,3219291392.0
2009-05-06 14:20:00,1.504,1.5081,1.50385,1.5065,3535600000.0
2009-05-06 14:25:00,1.5064,1.5072,1.5042,1.5052,2885700000.0
2009-05-06 14:30:00,1.5052,1.50685,1.5051,1.5054,3421899998.0
2009-05-06 14:35:00,1.50535,1.5063,1.5047,1.50625,2556722097.0
2009-05-06 14:40:00,1.5063,1.50725,1.505,1.5072,3462181403.0
2009-05-06 14:45:00,1.50735,1.5087,1.507,1.5071,2804299999.0
2009-05-06 14:50:00,1.5071,1.50775,1.5067,1.5075,1913400000.0
2009-05-06 14:55:00,1.5074,1.50805,1.5065,1.5066,2222599998.0
2009-05-06 15:00:00,1.50665,1.50715,1.50615,1.50645,2296799999.0
2009-05-06 15:05:00,1.50645,1.50795,1.50635,1.50775,3340999998.0
2009-05-06 15:10:00,1.5078,1.50815,1.5062,1.50625,3236099998.0
2009-05-06 15:15:00,1.50615,1.5077,1.50555,1.5058,2989799998.0
2009-05-06 15:20:00,1.50585,1.50705,1.5058,1.5069,3123999999.0
2009-05-06 15:25:00,1.5069,1.50815,1.5063,1.50815,2607900000.0
2009-05-06 15:30:00,1.508,1.50805,1.5069,1.507,3661500002.0
2009-05-06 15:35:00,1.5068,1.5072,1.5054,1.5057,2756400002.0
2009-05-06 15:40:00,1.50565,1.5066,1.50505,1.50605,3400100000.0
2009-05-06 15:45:00,1.50605,1.5065,1.5051,1.50555,3152500001.0
2009-05-06 15:50:00,1.5056,1.50745,1.5053,1.5065,3596099995.0
2009-05-06 15:55:00,1.5065,1.5068,1.5052,1.5053,3027400003.0
2009-05-06 16:00:00,1.5053,1.5055,1.502,1.5022,3577725593.0
2009-05-06 16:05:00,1.5022,1.5043,1.501,1.50415,4389472383.0
2009-05-06 16:10:00,1.50405,1.50495,1.5039,1.50455,4407200007.0
2009-05-06 16:15:00,1.50455,1.5049,1.50405,1.5048,3274799999.0
2009-05-06 16:20:00,1.5048,1.50525,1.50415,1.5044,3819399999.0
2009-05-06 16:25:00,1.5044,1.5046,1.5021,1.5022,3407500006.0
2009-05-06 16:30:00,1.5022,1.5035,1.5021,1.5028,3043599998.0
2009-05-06 16:35:00,1.5028,1.5035,1.50275,1.5035,3925700003.0
2009-05-06 16:40:00,1.5035,1.50395,1.50255,1.50255,3153499997.0
2009-05-06 16:45:00,1.50255,1.5039,1.50245,1.50305,2798199997.0
2009-05-06 16:50:00,1.50305,1.50455,1.5029,1.5041,3784400005.0
2009-05-06 16:55:00,1.5041,1.50495,1.5037,1.5048,3251800002.0
2009-05-06 17:00:00,1.5048,1.5061,1.5043,1.5056,2632500000.0
2009-05-06 17:05:00,1.5056,1.50575,1.5043,1.5047,3804299995.0
2009-05-06 17:10:00,1.50465,1.50575,1.5043,1.5056,3158600001.0
2009-05-06 17:15:00,1.50555,1.5057,1.5045,1.5045,3282400000.0
2009-05-06 17:20:00,1.5045,1.5046,1.50365,1.50375,3093399997.0
2009-05-06 17:25:00,1.5039,1.505,1.5034,1.5049,3021199999.0
2009-05-06 17:30:00,1.5049,1.5059,1.5047,1.5055,3295800001.0
2009-05-06 17:35:00,1.50555,1.5069,1.5049,1.5066,3626799997.0
2009-05-06 17:40:00,1.5066,1.5066,1.5045,1.5048,3374800002.0
2009-05-06 17:45:00,1.5049,1.50535,1.50415,1.50435,2182100000.0
2009-05-06 17:50:00,1.50435,1.50555,1.50435,1.50515,3233200000.0
2009-05-06 17:55:00,1.50515,1.5064,1.50435,1.5061,3435199998.0
2009-05-06 18:00:00,1.50605,1.5072,1.5055,1.5068,3522299992.0
2009-05-06 18:05:00,1.5068,1.50845,1.5068,1.5078,2990599999.0
2009-05-06 18:10:00,1.50785,1.5087,1.5073,1.5076,2310900001.0
2009-05-06 18:15:00,1.5076,1.50865,1.50685,1.5083,2189000000.0
2009-05-06 18:20:00,1.5083,1.50845,1.50705,1.50705,2245199999.0
2009-05-06 18:25:00,1.50705,1.50795,1.50635,1.5075,2408000000.0
2009-05-06 18:30:00,1.5075,1.50775,1.507,1.5075,1806999998.0
2009-05-06 18:35:00,1.5075,1.5077,1.50695,1.5072,1568400000.0
2009-05-06 18:40:00,1.5072,1.5076,1.507,1.5075,1288799999.0
2009-05-06 18:45:00,1.50745,1.5077,1.50705,1.5075,1715200000.0
2009-05-06 18:50:00,1.5075,1.5092,1.5075,1.50865,2235200000.0
2009-05-06 18:55:00,1.50865,1.5091,1.5075,1.5076,1788000000.0
2009-05-06 19:00:00,1.5076,1.509,1.50725,1.50775,2849700000.0
2009-05-06 19:05:00,1.5079,1.5082,1.5067,1.50735,1508700000.0
2009-05-06 19:10:00,1.50735,1.5076,1.50675,1.50755,1725100000.0
2009-05-06 19:15:00,1.50755,1.50755,1.5069,1.507,1438400000.0
2009-05-06 19:20:00,1.5071,1.5092,1.507,1.50815,2175000000.0
2009-05-06 19:25:00,1.5082,1.5082,1.50665,1.5068,1831799985.0
2009-05-06 19:30:00,1.5068,1.50795,1.5061,1.5074,2289400000.0
2009-05-06 19:35:00,1.5075,1.5078,1.50725,1.5073,1983199999.0
2009-05-06 19:40:00,1.5073,1.5082,1.5072,1.50765,2424400000.0
2009-05-06 19:45:00,1.50765,1.5081,1.50755,1.5076,1455400000.0
2009-05-06 19:50:00,1.5076,1.509,1.5073,1.50855,2064700000.0
2009-05-06 19:55:00,1.50855,1.5086,1.50765,1.50765,1777099999.0
2009-05-06 20:00:00,1.50765,1.509,1.50765,1.50855,1690200000.0
2009-05-06 20:05:00,1.50855,1.509,1.5082,1.5084,2334600000.0
2009-05-06 20:10:00,1.5084,1.5092,1.508,1.5091,1376600000.0
2009-05-06 20:15:00,1.50925,1.5099,1.5091,1.5097,1531800000.0
2009-05-06 20:20:00,1.5097,1.5108,1.50955,1.51075,1717400000.0
2009-05-06 20:25:00,1.51075,1.512,1.51075,1.512,1261900000.0
2009-05-06 20:30:00,1.512,1.5128,1.51155,1.5119,2641400001.0
2009-05-06 20:35:00,1.5119,1.51295,1.51185,1.5127,2403400000.0
2009-05-06 20:40:00,1.5127,1.5128,1.5108,1.51135,3222299997.0
2009-05-06 20:45:00,1.51135,1.5128,1.51125,1.51275,2354800003.0
2009-05-06 20:50:00,1.51275,1.5136,1.5123,1.5134,1684000000.0
2009-05-06 20:55:00,1.5135,1.5136,1.51285,1.5131,1457600000.0
2009-05-06 21:00:00,1.5131,1.51355,1.5124,1.5131,1738599998.0
2009-05-06 21:05:00,1.51305,1.5138,1.5129,1.5137,1601399999.0
2009-05-06 21:10:00,1.5137,1.51415,1.5132,1.5133,1308900000.0
2009-05-06 21:15:00,1.5133,1.5134,1.5123,1.51265,1401665964.0
2009-05-06 21:20:00,1.51265,1.5129,1.5116,1.5118,1534400000.0
2009-05-06 21:25:00,1.5118,1.5125,1.5112,1.5123,1676100000.0
2009-05-06 21:30:00,1.5124,1.5129,1.51225,1.5127,1014200000.0
2009-05-06 21:35:00,1.5127,1.5128,1.51185,1.5123,1204800000.0
2009-05-06 21:40:00,1.5123,1.513,1.5123,1.5129,428600000.0
2009-05-06 21:45:00,1.5129,1.513,1.5125,1.5129,922200000.0
2009-05-06 21:50:00,1.513,1.5136,1.5126,1.51325,850600000.0
2009-05-06 21:55:00,1.51325,1.5138,1.51315,1.51375,1411000000.0
2009-05-06 22:00:00,1.5138,1.5142,1.51365,1.5139,761599999.0
2009-05-06 22:05:00,1.51395,1.51405,1.51365,1.514,617000000.0
2009-05-06 22:10:00,1.5138,1.5147,1.5138,1.51435,384600000.0
2009-05-06 22:15:00,1.51435,1.5148,1.5141,1.5148,538999999.0
2009-05-06 22:20:00,1.5148,1.51495,1.51385,1.51405,283700000.0
2009-05-06 22:25:00,1.51405,1.51405,1.51335,1.51355,300800000.0
2009-05-06 22:30:00,1.51355,1.5137,1.5132,1.5135,296900000.0
2009-05-06 22:35:00,1.5135,1.5137,1.5133,1.51335,188200000.0
2009-05-06 22:40:00,1.51335,1.51345,1.51315,1.51315,148000000.0
2009-05-06 22:45:00,1.5131,1.51355,1.51302,1.51315,275600000.0
2009-05-06 22:50:00,1.51315,1.5132,1.51245,1.51255,370200000.0
2009-05-06 22:55:00,1.51255,1.5134,1.51255,1.5133,304600000.0
2009-05-06 23:00:00,1.51325,1.51345,1.51289,1.513,159000000.0
2009-05-06 23:05:00,1.51315,1.51345,1.51305,1.51325,242200000.0
2009-05-06 23:10:00,1.51325,1.51335,1.51224,1.51237,462000000.0
2009-05-06 23:15:00,1.51255,1.51255,1.512,1.512,327000000.0
2009-05-06 23:20:00,1.51205,1.51205,1.51195,1.512,28800000.0
2009-05-06 23:25:00,1.5119,1.51285,1.51175,1.51235,404800000.0
2009-05-06 23:30:00,1.51215,1.5123,1.5115,1.5115,245000000.0
2009-05-06 23:35:00,1.51135,1.51145,1.51055,1.51055,405000001.0
2009-05-06 23:40:00,1.51075,1.51095,1.51075,1.51085,111200000.0
2009-05-06 23:45:00,1.51095,1.51095,1.51041,1.51085,191400000.0
2009-05-06 23:50:00,1.5104,1.51145,1.5104,1.5112,121800000.0
2009-05-06 23:55:00,1.5113,1.5122,1.5113,1.51175,193800000.0
2009-05-07 00:00:00,1.51165,1.51245,1.51165,1.51245,101800000.0
2009-05-07 00:05:00,1.51245,1.5131,1.51225,1.5124,806399996.0
2009-05-07 00:10:00,1.51245,1.513,1.51215,1.51225,404400000.0
2009-05-07 00:15:00,1.51225,1.5125,1.51145,1.5125,613199999.0
2009-05-07 00:20:00,1.5125,1.5132,1.51175,1.5126,765200000.0
2009-05-07 00:25:00,1.5126,1.51385,1.5126,1.513,781000001.0
2009-05-07 00:30:00,1.513,1.5149,1.5126,1.51445,1524599996.0
2009-05-07 00:35:00,1.51445,1.515,1.51395,1.51495,1116400000.0
2009-05-07 00:40:00,1.5149,1.515,1.5144,1.515,648399999.0
2009-05-07 00:45:00,1.515,1.51525,1.5147,1.5148,493800000.0
2009-05-07 00:50:00,1.51495,1.5151,1.51445,1.51445,431800000.0
2009-05-07 00:55:00,1.51445,1.5147,1.5141,1.51465,723200000.0
2009-05-07 01:00:00,1.51465,1.51495,1.51435,1.5148,294400000.0
2009-05-07 01:05:00,1.5147,1.5152,1.5147,1.51515,564800000.0
2009-05-07 01:10:00,1.51525,1.5158,1.51475,1.51495,472600000.0
2009-05-07 01:15:00,1.515,1.5151,1.5147,1.5147,371600000.0
2009-05-07 01:20:00,1.5147,1.5147,1.51295,1.5133,553600000.0
2009-05-07 01:25:00,1.5133,1.5142,1.51295,1.514,815400000.0
2009-05-07 01:30:00,1.51395,1.51435,1.51365,1.51365,456000000.0
2009-05-07 01:35:00,1.51365,1.5138,1.5127,1.5132,933400000.0
2009-05-07 01:40:00,1.5132,1.51385,1.51305,1.5137,566400000.0
2009-05-07 01:45:00,1.5137,1.5137,1.51295,1.5131,361000002.0
2009-05-07 01:50:00,1.5131,1.5143,1.51295,1.5138,235600000.0
2009-05-07 01:55:00,1.5138,1.5138,1.5125,1.513,1064200000.0
2009-05-07 02:00:00,1.51305,1.5135,1.51265,1.51305,765900000.0
2009-05-07 02:05:00,1.5132,1.5145,1.51315,1.5138,1083599996.0
2009-05-07 02:10:00,1.5138,1.51415,1.5132,1.5139,1085200000.0
2009-05-07 02:15:00,1.5139,1.5144,1.5136,1.5142,838000000.0
2009-05-07 02:20:00,1.5142,1.5142,1.51325,1.51355,717800000.0
2009-05-07 02:25:00,1.5135,1.51385,1.51285,1.51335,572200000.0
2009-05-07 02:30:00,1.5133,1.5133,1.5112,1.5112,1207599997.0
2009-05-07 02:35:00,1.5113,1.5122,1.51085,1.5111,1606200000.0
2009-05-07 02:40:00,1.5112,1.5124,1.5111,1.5117,733600000.0
2009-05-07 02:45:00,1.5118,1.51205,1.5106,1.5118,745900000.0
2009-05-07 02:50:00,1.5118,1.5118,1.51065,1.5108,603400000.0
2009-05-07 02:55:00,1.51075,1.51135,1.51065,1.51135,967400000.0
2009-05-07 03:00:00,1.51135,1.5116,1.5107,1.5109,946599997.0
2009-05-07 03:05:00,1.51085,1.51115,1.5108,1.51095,318200000.0
2009-05-07 03:10:00,1.51095,1.5122,1.51095,1.5118,547400002.0
2009-05-07 03:15:00,1.5117,1.5117,1.5097,1.50975,993400000.0
2009-05-07 03:20:00,1.50975,1.5108,1.50965,1.5105,607700000.0
2009-05-07 03:25:00,1.5106,1.51165,1.51055,1.5115,557600000.0
2009-05-07 03:30:00,1.5115,1.51345,1.5115,1.51325,1243200000.0
2009-05-07 03:35:00,1.51345,1.5139,1.51215,1.51295,1147200000.0
2009-05-07 03:40:00,1.513,1.51365,1.5128,1.51325,929800000.0
2009-05-07 03:45:00,1.51325,1.5137,1.51275,1.5133,803799999.0
2009-05-07 03:50:00,1.51335,1.5135,1.51305,1.5135,522600000.0
2009-05-07 03:55:00,1.5135,1.51455,1.5135,1.51455,907400000.0
2009-05-07 04:00:00,1.51455,1.5152,1.5141,1.51435,1325999999.0
2009-05-07 04:05:00,1.5143,1.515,1.51365,1.51425,1013800001.0
2009-05-07 04:10:00,1.51425,1.5149,1.5142,1.5143,780400000.0
2009-05-07 04:15:00,1.5144,1.5144,1.5139,1.514,400200000.0
2009-05-07 04:20:00,1.514,1.51465,1.5135,1.5139,761400000.0
2009-05-07 04:25:00,1.5139,1.51485,1.51345,1.51415,550200000.0
2009-05-07 04:30:00,1.5145,1.51485,1.5136,1.5139,739000000.0
2009-05-07 04:35:00,1.5139,1.51405,1.51375,1.51405,461800000.0
2009-05-07 04:40:00,1.51405,1.5146,1.51365,1.5142,706000000.0
2009-05-07 04:45:00,1.51435,1.5144,1.5133,1.51355,1380200000.0
2009-05-07 04:50:00,1.51355,1.51395,1.51345,1.5135,493600000.0
2009-05-07 04:55:00,1.5135,1.5135,1.5129,1.51325,302799999.0
2009-05-07 05:00:00,1.5132,1.5133,1.51225,1.5125,881099998.0
2009-05-07 05:05:00,1.5125,1.5128,1.51205,1.5128,588500000.0
2009-05-07 05:10:00,1.5124,1.51305,1.51235,1.5126,489199998.0
2009-05-07 05:15:00,1.5126,1.5133,1.51255,1.51295,417400000.0
2009-05-07 05:20:00,1.5129,1.51305,1.5127,1.5127,288800000.0
2009-05-07 05:25:00,1.5128,1.513,1.51235,1.51295,451400000.0
2009-05-07 05:30:00,1.51283,1.51293,1.51235,1.5124,409500000.0
2009-05-07 05:35:00,1.5124,1.5128,1.51235,1.5128,243800000.0
2009-05-07 05:40:00,1.5128,1.5128,1.5117,1.5118,415400001.0
2009-05-07 05:45:00,1.51185,1.5122,1.51175,1.5121,272400000.0
2009-05-07 05:50:00,1.5121,1.51215,1.5117,1.512,315800000.0
2009-05-07 05:55:00,1.5118,1.51205,1.5111,1.51115,338600000.0
2009-05-07 06:00:00,1.51115,1.5113,1.51075,1.51125,774400000.0
2009-05-07 06:05:00,1.5112,1.51275,1.5112,1.51245,626200000.0
2009-05-07 06:10:00,1.51245,1.5132,1.5121,1.5128,620600000.0
2009-05-07 06:15:00,1.5128,1.51285,1.5125,1.51285,385400000.0
2009-05-07 06:20:00,1.51285,1.5131,1.51225,1.5123,454600000.0
2009-05-07 06:25:00,1.51225,1.5126,1.5116,1.5123,392400000.0
2009-05-07 06:30:00,1.51215,1.51295,1.51215,1.5122,422600000.0
2009-05-07 06:35:00,1.5122,1.5128,1.51205,1.5126,564399999.0
2009-05-07 06:40:00,1.51265,1.51385,1.51265,1.51285,854299999.0
2009-05-07 06:45:00,1.51285,1.5133,1.51285,1.51305,421600000.0
2009-05-07 06:50:00,1.51305,1.5134,1.51295,1.5133,349000001.0
2009-05-07 06:55:00,1.5133,1.5133,1.51255,1.5129,393000000.0
2009-05-07 07:00:00,1.5129,1.51315,1.51115,1.5121,534100000.0
2009-05-07 07:05:00,1.51215,1.51215,1.5115,1.5117,1226800007.0
2009-05-07 07:10:00,1.5117,1.5124,1.51155,1.5123,421700000.0
2009-05-07 07:15:00,1.5123,1.51295,1.5116,1.5127,885800000.0
2009-05-07 07:20:00,1.51275,1.51345,1.51275,1.5131,596800000.0
2009-05-07 07:25:00,1.5131,1.5131,1.51215,1.5122,414400000.0
2009-05-07 07:30:00,1.5122,1.51325,1.51215,1.51255,714800000.0
2009-05-07 07:35:00,1.51255,1.5135,1.51255,1.51285,1017300000.0
2009-05-07 07:40:00,1.51275,1.51305,1.51245,1.51275,657199999.0
2009-05-07 07:45:00,1.51275,1.51525,1.51275,1.51495,1908199999.0
2009-05-07 07:50:00,1.51495,1.51505,1.51395,1.51455,1363400000.0
2009-05-07 07:55:00,1.51455,1.51475,1.51375,1.51395,998400000.0
2009-05-07 08:00:00,1.5143,1.5146,1.5133,1.5143,973200001.0
2009-05-07 08:05:00,1.5143,1.5144,1.5131,1.5132,2117099999.0
2009-05-07 08:10:00,1.5132,1.5135,1.51185,1.51235,2345000002.0
2009-05-07 08:15:00,1.5123,1.5129,1.512,1.51215,1525400005.0
2009-05-07 08:20:00,1.5122,1.51385,1.51155,1.5137,1555699997.0
2009-05-07 08:25:00,1.5137,1.51375,1.5119,1.5122,1928800000.0
2009-05-07 08:30:00,1.5122,1.51365,1.5116,1.51355,1914100002.0
2009-05-07 08:35:00,1.51345,1.51365,1.51225,1.5125,1615900000.0
2009-05-07 08:40:00,1.5125,1.5143,1.5125,1.5137,1545200004.0
2009-05-07 08:45:00,1.5138,1.5139,1.5128,1.5128,1645800001.0
2009-05-07 08:50:00,1.5128,1.5131,1.5111,1.5129,1782300000.0
2009-05-07 08:55:00,1.5131,1.51325,1.5116,1.512,1388699998.0
2009-05-07 09:00:00,1.512,1.5125,1.51,1.5107,2653200000.0
2009-05-07 09:05:00,1.5107,1.5117,1.5101,1.5113,1967200000.0
2009-05-07 09:10:00,1.5112,1.51185,1.509,1.50915,2730999998.0
2009-05-07 09:15:00,1.5091,1.51055,1.50885,1.50895,1996800004.0
2009-05-07 09:20:00,1.50905,1.50905,1.5083,1.509,2400700006.0
2009-05-07 09:25:00,1.509,1.50935,1.50815,1.5084,2113600001.0
2009-05-07 09:30:00,1.5083,1.5095,1.508,1.5095,2450800001.0
2009-05-07 09:35:00,1.50935,1.5103,1.5091,1.5098,2745799995.0
2009-05-07 09:40:00,1.5098,1.51,1.50855,1.5087,2007400002.0
2009-05-07 09:45:00,1.50875,1.50895,1.5073,1.50875,2711199999.0
2009-05-07 09:50:00,1.5087,1.5095,1.5086,1.50895,2136599999.0
2009-05-07 09:55:00,1.5091,1.50955,1.50865,1.50935,1894999998.0
2009-05-07 10:00:00,1.5091,1.51065,1.50875,1.5103,3042900000.0
2009-05-07 10:05:00,1.5103,1.511,1.5096,1.5097,1825399998.0
2009-05-07 10:10:00,1.5097,1.5105,1.50885,1.5104,2144200000.0
2009-05-07 10:15:00,1.5104,1.51105,1.51015,1.5108,2393599999.0
2009-05-07 10:20:00,1.5108,1.5108,1.50995,1.51055,2279699997.0
2009-05-07 10:25:00,1.5106,1.5108,1.50905,1.5091,1299200000.0
2009-05-07 10:30:00,1.5091,1.50955,1.5083,1.5085,1642799996.0
2009-05-07 10:35:00,1.5085,1.51095,1.5082,1.5106,2635600001.0
2009-05-07 10:40:00,1.51075,1.51095,1.5103,1.5104,1427599999.0
2009-05-07 10:45:00,1.5104,1.5108,1.51005,1.5108,1679700007.0
2009-05-07 10:50:00,1.5108,1.5126,1.5104,1.5123,2763000001.0
2009-05-07 10:55:00,1.51235,1.51265,1.5116,1.51185,1718999999.0
2009-05-07 11:00:00,1.512,1.51225,1.51145,1.51145,1613800002.0
2009-05-07 11:05:00,1.51165,1.51195,1.5107,1.51175,2289200000.0
2009-05-07 11:10:00,1.51175,1.5118,1.50935,1.5098,2204600001.0
2009-05-07 11:15:00,1.5098,1.51185,1.50945,1.51185,2242399999.0
2009-05-07 11:20:00,1.51185,1.5134,1.51185,1.5125,2534200002.0
2009-05-07 11:25:00,1.5125,1.5135,1.51225,1.5125,2521699999.0
2009-05-07 11:30:00,1.5125,1.5142,1.5125,1.5138,1943199999.0
2009-05-07 11:35:00,1.5138,1.51405,1.51265,1.5137,1983500002.0
2009-05-07 11:40:00,1.5137,1.5142,1.5128,1.5128,2321999999.0
2009-05-07 11:45:00,1.51285,1.5134,1.51255,1.513,1672900000.0
2009-05-07 11:50:00,1.513,1.5144,1.5125,1.5143,2040599999.0
2009-05-07 11:55:00,1.5142,1.5152,1.514,1.51505,2669000002.0
2009-05-07 12:00:00,1.51505,1.5185,1.51505,1.51655,3146299998.0
2009-05-07 12:05:00,1.51665,1.51965,1.5166,1.51835,1894000002.0
2009-05-07 12:10:00,1.51835,1.51835,1.5167,1.51725,2413000000.0
2009-05-07 12:15:00,1.5173,1.5175,1.5157,1.51575,1423199996.0
2009-05-07 12:20:00,1.5157,1.5171,1.5156,1.51655,1527500000.0
2009-05-07 12:25:00,1.51655,1.5168,1.5161,1.51675,1454600003.0
2009-05-07 12:30:00,1.51675,1.51685,1.51495,1.51605,1624900000.0
2009-05-07 12:35:00,1.51605,1.51625,1.515,1.5153,2004200000.0
2009-05-07 12:40:00,1.5153,1.5153,1.5136,1.5151,3083400004.0
2009-05-07 12:45:00,1.51515,1.5166,1.5151,1.51635,2047400001.0
2009-05-07 12:50:00,1.51635,1.5168,1.51515,1.51535,1994200001.0
2009-05-07 12:55:00,1.51535,1.516,1.51385,1.515,1695200001.0
2009-05-07 13:00:00,1.515,1.515,1.5058,1.50965,2268899994.0
2009-05-07 13:05:00,1.5097,1.5098,1.5052,1.5068,2263100001.0
2009-05-07 13:10:00,1.5068,1.50755,1.50595,1.50685,2717200001.0
2009-05-07 13:15:00,1.50685,1.50885,1.50685,1.50835,2572100005.0
2009-05-07 13:20:00,1.50845,1.50905,1.50665,1.5068,2587100000.0
2009-05-07 13:25:00,1.5068,1.50765,1.50615,1.5068,1937400000.0
2009-05-07 13:30:00,1.50675,1.50855,1.5066,1.50815,1795000000.0
2009-05-07 13:35:00,1.50825,1.5084,1.50595,1.50595,2189800002.0
2009-05-07 13:40:00,1.5059,1.507,1.50585,1.507,1628999999.0
2009-05-07 13:45:00,1.5068,1.50905,1.5064,1.50875,2652700003.0
2009-05-07 13:50:00,1.5087,1.5112,1.50805,1.5105,2810800000.0
2009-05-07 13:55:00,1.5107,1.5112,1.5095,1.51025,2917100001.0
2009-05-07 14:00:00,1.5102,1.5105,1.5088,1.50905,2576800001.0
2009-05-07 14:05:00,1.50905,1.5108,1.509,1.5096,1845400000.0
2009-05-07 14:10:00,1.5096,1.5104,1.5088,1.5104,1844200000.0
2009-05-07 14:15:00,1.5104,1.51085,1.5099,1.51,2681600000.0
2009-05-07 14:20:00,1.51,1.5104,1.50695,1.5074,3196700003.0
2009-05-07 14:25:00,1.5074,1.5078,1.50645,1.507,2561299998.0
2009-05-07 14:30:00,1.50715,1.5085,1.5071,1.50815,2450000000.0
2009-05-07 14:35:00,1.50815,1.51145,1.50685,1.5092,2904199997.0
2009-05-07 14:40:00,1.5092,1.5104,1.503,1.50425,2365700000.0
2009-05-07 14:45:00,1.5042,1.5064,1.5036,1.5037,2669099999.0
2009-05-07 14:50:00,1.50375,1.50665,1.5035,1.50555,2920800000.0
2009-05-07 14:55:00,1.50545,1.50605,1.50345,1.504,2981400000.0
2009-05-07 15:00:00,1.504,1.5069,1.5032,1.5053,3160699999.0
2009-05-07 15:05:00,1.50475,1.5073,1.5042,1.5057,3373300002.0
2009-05-07 15:10:00,1.5056,1.50655,1.50455,1.5064,2569771029.0
2009-05-07 15:15:00,1.5064,1.507,1.50455,1.50455,2806699997.0
2009-05-07 15:20:00,1.50455,1.50595,1.50355,1.5046,3313500000.0
2009-05-07 15:25:00,1.5047,1.50565,1.50445,1.5052,2352900001.0
2009-05-07 15:30:00,1.5051,1.50635,1.50335,1.50565,3630199999.0
2009-05-07 15:35:00,1.50565,1.5063,1.50515,1.5059,3405299999.0
2009-05-07 15:40:00,1.50585,1.5078,1.5053,1.50755,3502700001.0
2009-05-07 15:45:00,1.50755,1.50885,1.5074,1.50775,3127300001.0
2009-05-07 15:50:00,1.5077,1.50805,1.5064,1.50675,2735200000.0
2009-05-07 15:55:00,1.50675,1.5084,1.5063,1.50715,2767899998.0
2009-05-07 16:00:00,1.5072,1.50775,1.50635,1.50645,2735999998.0
2009-05-07 16:05:00,1.50645,1.50665,1.50595,1.50625,2793499999.0
2009-05-07 16:10:00,1.5062,1.507,1.506,1.50675,2986900000.0
2009-05-07 16:15:00,1.5065,1.50695,1.5057,1.50655,2999900000.0
2009-05-07 16:20:00,1.50655,1.5068,1.505,1.505,2713399998.0
2009-05-07 16:25:00,1.50505,1.5053,1.5038,1.5044,3692299994.0
2009-05-07 16:30:00,1.5044,1.5059,1.50405,1.50455,3635000006.0
2009-05-07 16:35:00,1.50445,1.505,1.5032,1.50495,2703199998.0
2009-05-07 16:40:00,1.50495,1.505,1.50325,1.5042,3694499991.0
2009-05-07 16:45:00,1.50425,1.5056,1.50415,1.5056,3298299997.0
2009-05-07 16:50:00,1.5056,1.5057,1.5037,1.50425,3215799996.0
2009-05-07 16:55:00,1.5042,1.505,1.5039,1.50415,2746800001.0
2009-05-07 17:00:00,1.5041,1.5044,1.5033,1.50355,2757799999.0
2009-05-07 17:05:00,1.50355,1.50425,1.5032,1.50335,2403999999.0
2009-05-07 17:10:00,1.50335,1.50335,1.49995,1.5001,2982499995.0
2009-05-07 17:15:00,1.5,1.5008,1.4997,1.50025,3320800008.0
2009-05-07 17:20:00,1.50025,1.5012,1.49975,1.50085,2932299999.0
2009-05-07 17:25:00,1.50085,1.5017,1.50085,1.5011,2562000001.0
2009-05-07 17:30:00,1.5011,1.5025,1.50095,1.5019,3438799996.0
2009-05-07 17:35:00,1.5019,1.5022,1.5012,1.50125,3080399994.0
2009-05-07 17:40:00,1.50125,1.50205,1.50115,1.50115,2585399999.0
2009-05-07 17:45:00,1.5011,1.50135,1.5008,1.5011,2500999998.0
2009-05-07 17:50:00,1.5011,1.50225,1.50065,1.50195,2622199998.0
2009-05-07 17:55:00,1.5019,1.50235,1.5015,1.50175,2778400000.0
2009-05-07 18:00:00,1.50175,1.5025,1.5016,1.502,2684000003.0
2009-05-07 18:05:00,1.50185,1.50185,1.501,1.50155,2343200000.0
2009-05-07 18:10:00,1.50155,1.50165,1.5011,1.50135,1484100000.0
2009-05-07 18:15:00,1.50135,1.50135,1.50085,1.50115,1476400000.0
2009-05-07 18:20:00,1.5011,1.5021,1.501,1.5015,1257600000.0
2009-05-07 18:25:00,1.5015,1.5018,1.5011,1.5013,1479200000.0
2009-05-07 18:30:00,1.5013,1.5015,1.5003,1.501,1707000002.0
2009-05-07 18:35:00,1.501,1.5014,1.5008,1.50115,957599999.0
2009-05-07 18:40:00,1.50115,1.5017,1.5011,1.5013,1072800000.0
2009-05-07 18:45:00,1.5013,1.5015,1.5008,1.50115,1542200000.0
2009-05-07 18:50:00,1.50115,1.5013,1.50055,1.50105,1761200000.0
2009-05-07 18:55:00,1.50105,1.50125,1.50055,1.50055,1420600000.0
2009-05-07 19:00:00,1.50035,1.501,1.49995,1.50045,1872600000.0
2009-05-07 19:05:00,1.50045,1.5012,1.5001,1.5011,2026399998.0
2009-05-07 19:10:00,1.5011,1.50115,1.5007,1.5007,1053000001.0
2009-05-07 19:15:00,1.5007,1.5009,1.50015,1.5009,1523000000.0
2009-05-07 19:20:00,1.50085,1.5011,1.5004,1.5004,1758800000.0
2009-05-07 19:25:00,1.5004,1.5007,1.5002,1.5003,1291400000.0
2009-05-07 19:30:00,1.5003,1.5004,1.49955,1.4996,1226800000.0
2009-05-07 19:35:00,1.4996,1.5005,1.49945,1.5,1639400000.0
2009-05-07 19:40:00,1.50035,1.5004,1.4995,1.49955,1865799999.0
2009-05-07 19:45:00,1.49955,1.4996,1.49875,1.49875,1613600002.0
2009-05-07 19:50:00,1.49875,1.4989,1.49625,1.4971,2235500003.0
2009-05-07 19:55:00,1.49705,1.49795,1.4964,1.49795,1274000001.0
2009-05-07 20:00:00,1.49795,1.49795,1.4967,1.4971,2041400000.0
2009-05-07 20:05:00,1.4971,1.4973,1.49605,1.4964,2549400000.0
2009-05-07 20:10:00,1.49635,1.4973,1.4958,1.49595,2044400000.0
2009-05-07 20:15:00,1.49595,1.496,1.4945,1.49465,2074299998.0
2009-05-07 20:20:00,1.49465,1.4957,1.49425,1.4957,2284100000.0
2009-05-07 20:25:00,1.4955,1.49685,1.4951,1.4965,1943400001.0
2009-05-07 20:30:00,1.49645,1.49695,1.4963,1.4968,1390500000.0
2009-05-07 20:35:00,1.4967,1.5012,1.4966,1.5008,2339299997.0
2009-05-07 20:40:00,1.5008,1.50105,1.49995,1.5001,1317700001.0
2009-05-07 20:45:00,1.50015,1.5003,1.49965,1.4998,1547600000.0
2009-05-07 20:50:00,1.4998,1.5007,1.4995,1.49955,1360400000.0
2009-05-07 20:55:00,1.49955,1.5001,1.499,1.4994,828400000.0
2009-05-07 21:00:00,1.4996,1.4998,1.4989,1.4991,1599900000.0
2009-05-07 21:05:00,1.4991,1.4991,1.4988,1.4988,1580200001.0
2009-05-07 21:10:00,1.4988,1.4991,1.4988,1.49895,758400001.0
2009-05-07 21:15:00,1.4991,1.4998,1.49895,1.49925,1044600000.0
2009-05-07 21:20:00,1.49935,1.5008,1.49915,1.4995,1709000000.0
2009-05-07 21:25:00,1.4995,1.5002,1.4989,1.50005,1423200002.0
2009-05-07 21:30:00,1.50005,1.5002,1.49885,1.4994,1277100000.0
2009-05-07 21:35:00,1.4994,1.4995,1.49885,1.49925,678700000.0
2009-05-07 21:40:00,1.49925,1.5006,1.4992,1.5004,983200000.0
2009-05-07 21:45:00,1.5004,1.50095,1.50015,1.5005,1050700000.0
2009-05-07 21:50:00,1.50055,1.5018,1.50035,1.5018,666200000.0
2009-05-07 21:55:00,1.5018,1.5018,1.501,1.501,937700000.0
2009-05-07 22:00:00,1.501,1.5014,1.50085,1.5012,790200000.0
2009-05-07 22:05:00,1.50125,1.5014,1.5011,1.5011,472599998.0
2009-05-07 22:10:00,1.5012,1.5013,1.5011,1.5011,223000000.0
2009-05-07 22:15:00,1.5011,1.5013,1.5011,1.5012,208800000.0
2009-05-07 22:20:00,1.5014,1.5015,1.5011,1.5011,333400000.0
2009-05-07 22:25:00,1.5011,1.5013,1.50095,1.50115,484400000.0
2009-05-07 22:30:00,1.5011,1.50135,1.50105,1.5012,281800000.0
2009-05-07 22:35:00,1.5012,1.50135,1.5008,1.5009,288200000.0
2009-05-07 22:40:00,1.5009,1.5012,1.5009,1.5012,219600000.0
2009-05-07 22:45:00,1.5012,1.5014,1.5009,1.5012,367400000.0
2009-05-07 22:50:00,1.5012,1.5012,1.5009,1.5009,430200000.0
2009-05-07 22:55:00,1.501,1.50165,1.5005,1.5016,364600000.0
2009-05-07 23:00:00,1.5016,1.50455,1.5008,1.5038,378400000.0
2009-05-07 23:05:00,1.5038,1.50505,1.50315,1.50465,453800000.0
2009-05-07 23:10:00,1.5046,1.50465,1.50345,1.50435,408200001.0
2009-05-07 23:15:00,1.50435,1.5044,1.5035,1.5035,415800000.0
2009-05-07 23:20:00,1.50345,1.5041,1.50345,1.50345,251200000.0
2009-05-07 23:25:00,1.5035,1.5041,1.50345,1.50374,174800000.0
2009-05-07 23:30:00,1.5041,1.5041,1.5032,1.5032,196000000.0
2009-05-07 23:35:00,1.5032,1.5035,1.5026,1.5026,129600000.0
2009-05-07 23:40:00,1.5026,1.5029,1.50251,1.50252,77600000.0
2009-05-07 23:45:00,1.5029,1.5031,1.50246,1.503,124000000.0
2009-05-07 23:50:00,1.5031,1.50328,1.50264,1.5031,113000000.0
2009-05-07 23:55:00,1.50305,1.5033,1.5025,1.5026,242400000.0
2009-05-08 00:00:00,1.5026,1.5026,1.50155,1.50175,321200000.0
2009-05-08 00:05:00,1.5017,1.5019,1.5017,1.50185,173800000.0
2009-05-08 00:10:00,1.50185,1.5026,1.50185,1.50245,226200000.0
2009-05-08 00:15:00,1.50245,1.50265,1.50195,1.502,169200000.0
2009-05-08 00:20:00,1.502,1.50216,1.50187,1.502,57600000.0
2009-05-08 00:25:00,1.502,1.502,1.5007,1.50105,240600000.0
2009-05-08 00:30:00,1.5011,1.5012,1.5009,1.50105,96200000.0
2009-05-08 00:35:00,1.50105,1.50215,1.50105,1.5019,84400000.0
2009-05-08 00:40:00,1.50205,1.50205,1.50135,1.50135,105600000.0
2009-05-08 00:45:00,1.502,1.5026,1.5015,1.5026,192200000.0
2009-05-08 00:50:00,1.5026,1.50325,1.50255,1.5032,148200000.0
2009-05-08 00:55:00,1.5032,1.50335,1.503,1.503,179000000.0
2009-05-08 01:00:00,1.50305,1.50375,1.50297,1.50325,296200000.0
2009-05-08 01:05:00,1.50325,1.5033,1.50265,1.50265,166800000.0
2009-05-08 01:10:00,1.50265,1.50305,1.5025,1.5026,85400000.0
2009-05-08 01:15:00,1.50245,1.50315,1.50237,1.50305,281199995.0
2009-05-08 01:20:00,1.50305,1.5032,1.50253,1.5032,238600000.0
2009-05-08 01:25:00,1.50315,1.5032,1.50268,1.50297,360200000.0
2009-05-08 01:30:00,1.50283,1.5038,1.50257,1.5031,465800000.0
2009-05-08 01:35:00,1.50305,1.5034,1.50291,1.50335,165600000.0
2009-05-08 01:40:00,1.50335,1.50345,1.50281,1.5033,105400000.0
2009-05-08 01:45:00,1.5033,1.5033,1.50264,1.503,218800000.0
2009-05-08 01:50:00,1.503,1.503,1.50155,1.5017,225200000.0
2009-05-08 01:55:00,1.5016,1.50215,1.50155,1.50215,497400000.0
2009-05-08 02:00:00,1.50215,1.5024,1.50145,1.5015,276800000.0
2009-05-08 02:05:00,1.5017,1.50195,1.50115,1.50125,407200000.0
2009-05-08 02:10:00,1.50125,1.50125,1.5005,1.5005,402400000.0
2009-05-08 02:15:00,1.5005,1.5006,1.5,1.50035,756400007.0
2009-05-08 02:20:00,1.50035,1.5005,1.50005,1.5001,569600000.0
2009-05-08 02:25:00,1.5003,1.50045,1.5,1.5001,619000000.0
2009-05-08 02:30:00,1.50015,1.50085,1.5001,1.50045,122600000.0
2009-05-08 02:35:00,1.50045,1.5013,1.50035,1.5012,325600000.0
2009-05-08 02:40:00,1.5012,1.5012,1.50015,1.50065,466600000.0
2009-05-08 02:45:00,1.50065,1.50115,1.50045,1.50045,701000000.0
2009-05-08 02:50:00,1.50045,1.5006,1.5,1.50045,376400000.0
2009-05-08 02:55:00,1.50045,1.50045,1.4999,1.5,621600000.0
2009-05-08 03:00:00,1.5,1.50035,1.5,1.50025,646600000.0
2009-05-08 03:05:00,1.50025,1.50025,1.4995,1.5001,1079599999.0
2009-05-08 03:10:00,1.5001,1.50075,1.4992,1.4996,471700000.0
2009-05-08 03:15:00,1.4996,1.4997,1.49915,1.4993,451999999.0
2009-05-08 03:20:00,1.4993,1.49935,1.4991,1.49925,475999999.0
2009-05-08 03:25:00,1.49925,1.50005,1.4992,1.49925,350200000.0
2009-05-08 03:30:00,1.49935,1.4995,1.4992,1.49935,396000000.0
2009-05-08 03:35:00,1.49935,1.5005,1.49935,1.50015,461199999.0
2009-05-08 03:40:00,1.5002,1.5004,1.5001,1.50015,242400000.0
2009-05-08 03:45:00,1.5001,1.5001,1.4998,1.50005,517400002.0
2009-05-08 03:50:00,1.50005,1.50045,1.50005,1.5001,237400000.0
2009-05-08 03:55:00,1.50005,1.50005,1.4998,1.49985,109600000.0
2009-05-08 04:00:00,1.4998,1.4998,1.4979,1.4979,909300003.0
2009-05-08 04:05:00,1.498,1.4984,1.4975,1.4978,826400003.0
2009-05-08 04:10:00,1.4978,1.4978,1.4968,1.4971,532300000.0
2009-05-08 04:15:00,1.49705,1.4975,1.4969,1.4975,293800000.0
2009-05-08 04:20:00,1.4976,1.49775,1.49685,1.4971,854600000.0
2009-05-08 04:25:00,1.497,1.4973,1.4969,1.4971,335600000.0
2009-05-08 04:30:00,1.497,1.4973,1.4968,1.49695,550400000.0
2009-05-08 04:35:00,1.4968,1.4975,1.4968,1.4972,318000000.0
2009-05-08 04:40:00,1.4972,1.49755,1.49695,1.4974,335000000.0
2009-05-08 04:45:00,1.4974,1.49775,1.49725,1.4976,182200000.0
2009-05-08 04:50:00,1.4976,1.4979,1.49725,1.49745,558500004.0
2009-05-08 04:55:00,1.4975,1.49795,1.4974,1.4979,99200000.0
2009-05-08 05:00:00,1.4979,1.49805,1.4974,1.4976,139400000.0
2009-05-08 05:05:00,1.4975,1.4978,1.49735,1.4976,172800000.0
2009-05-08 05:10:00,1.4976,1.49775,1.49725,1.4974,174600000.0
2009-05-08 05:15:00,1.4974,1.4974,1.49705,1.49725,189000000.0
2009-05-08 05:20:00,1.49725,1.49765,1.4971,1.4975,274200000.0
2009-05-08 05:25:00,1.4977,1.498,1.49725,1.4976,218200000.0
2009-05-08 05:30:00,1.49755,1.4978,1.4973,1.49775,215200000.0
2009-05-08 05:35:00,1.49775,1.49855,1.49775,1.4982,312400000.0
2009-05-08 05:40:00,1.4982,1.49975,1.4982,1.4994,371600000.0
2009-05-08 05:45:00,1.4994,1.4997,1.499,1.49955,369200000.0
2009-05-08 05:50:00,1.4996,1.50045,1.4995,1.49995,520200000.0
2009-05-08 05:55:00,1.49995,1.5004,1.49995,1.5003,390800000.0
2009-05-08 06:00:00,1.50045,1.50065,1.4998,1.49995,415800000.0
2009-05-08 06:05:00,1.49995,1.5,1.4993,1.49955,250600000.0
2009-05-08 06:10:00,1.49955,1.5,1.4995,1.4999,229000000.0
2009-05-08 06:15:00,1.5,1.50015,1.49975,1.49985,300400000.0
2009-05-08 06:20:00,1.49985,1.4999,1.4995,1.4996,299200000.0
2009-05-08 06:25:00,1.49955,1.50085,1.49935,1.5007,436800000.0
2009-05-08 06:30:00,1.5007,1.50155,1.50025,1.5012,751100000.0
2009-05-08 06:35:00,1.5012,1.5013,1.5008,1.5011,534000000.0
2009-05-08 06:40:00,1.501,1.5017,1.5009,1.5017,595800000.0
2009-05-08 06:45:00,1.5018,1.5029,1.5017,1.5022,706800000.0
2009-05-08 06:50:00,1.5022,1.5028,1.5022,1.5022,542800000.0
2009-05-08 06:55:00,1.5022,1.5022,1.50165,1.5019,571800002.0
2009-05-08 07:00:00,1.5019,1.50245,1.50125,1.50205,719000000.0
2009-05-08 07:05:00,1.50215,1.50245,1.50115,1.5013,629400000.0
2009-05-08 07:10:00,1.5013,1.50165,1.50115,1.5012,485200000.0
2009-05-08 07:15:00,1.50125,1.50165,1.50095,1.50105,453800000.0
2009-05-08 07:20:00,1.50105,1.5013,1.50095,1.501,1062600000.0
2009-05-08 07:25:00,1.501,1.50175,1.5008,1.50175,455400000.0
2009-05-08 07:30:00,1.5017,1.502,1.5011,1.50125,353600001.0
2009-05-08 07:35:00,1.50125,1.50235,1.5012,1.50235,405800000.0
2009-05-08 07:40:00,1.50235,1.5028,1.50205,1.5027,382000000.0
2009-05-08 07:45:00,1.5027,1.5041,1.5027,1.50335,349999999.0
2009-05-08 07:50:00,1.50335,1.50335,1.50215,1.50235,520000000.0
2009-05-08 07:55:00,1.50245,1.5027,1.5016,1.5016,339220000.0
2009-05-08 08:00:00,1.5016,1.50165,1.50075,1.50075,438600000.0
2009-05-08 08:05:00,1.50075,1.50115,1.5,1.50115,680120000.0
2009-05-08 08:10:00,1.50115,1.5024,1.50105,1.50115,675000000.0
2009-05-08 08:15:00,1.50125,1.502,1.50115,1.5017,470600000.0
2009-05-08 08:20:00,1.5017,1.5035,1.5013,1.5019,871600000.0
2009-05-08 08:25:00,1.502,1.50465,1.502,1.504,1038320001.0
2009-05-08 08:30:00,1.504,1.5065,1.50335,1.50635,1510499999.0
2009-05-08 08:35:00,1.5065,1.50675,1.5058,1.5063,1631400001.0
2009-05-08 08:40:00,1.5061,1.5063,1.50545,1.5057,1152099999.0
2009-05-08 08:45:00,1.5056,1.50625,1.5054,1.5056,1989699997.0
2009-05-08 08:50:00,1.5056,1.5057,1.5046,1.50495,2166999998.0
2009-05-08 08:55:00,1.505,1.5051,1.50455,1.5051,1276799998.0
2009-05-08 09:00:00,1.5051,1.5055,1.5027,1.5036,2538299999.0
2009-05-08 09:05:00,1.5036,1.50415,1.503,1.5036,3051799999.0
2009-05-08 09:10:00,1.5036,1.50485,1.5032,1.5046,1849600000.0
2009-05-08 09:15:00,1.5046,1.5055,1.5043,1.5045,2115499999.0
2009-05-08 09:20:00,1.50455,1.50455,1.5024,1.50275,1860209999.0
2009-05-08 09:25:00,1.50265,1.50285,1.5006,1.5022,2525800003.0
2009-05-08 09:30:00,1.50215,1.50425,1.5021,1.50215,1924699999.0
2009-05-08 09:35:00,1.50215,1.503,1.5014,1.503,1629000000.0
2009-05-08 09:40:00,1.503,1.504,1.50295,1.50295,1322200000.0
2009-05-08 09:45:00,1.503,1.503,1.5016,1.5023,1463500001.0
2009-05-08 09:50:00,1.50225,1.5032,1.50195,1.5028,1412300001.0
2009-05-08 09:55:00,1.50285,1.50345,1.50175,1.5025,2060900000.0
2009-05-08 10:00:00,1.50245,1.5037,1.5024,1.5037,1939400001.0
2009-05-08 10:05:00,1.5037,1.50415,1.5028,1.5028,1507700000.0
2009-05-08 10:10:00,1.50275,1.50275,1.5017,1.50185,1707599999.0
2009-05-08 10:15:00,1.50185,1.50265,1.50075,1.5013,1640200000.0
2009-05-08 10:20:00,1.50125,1.5028,1.50125,1.5025,1654200001.0
2009-05-08 10:25:00,1.50245,1.50555,1.50225,1.5045,2466499999.0
2009-05-08 10:30:00,1.5039,1.50595,1.5039,1.5052,2477999999.0
2009-05-08 10:35:00,1.5054,1.50555,1.5038,1.5041,1772300000.0
2009-05-08 10:40:00,1.5041,1.5041,1.50265,1.5033,1484000000.0
2009-05-08 10:45:00,1.5033,1.5039,1.5024,1.50315,1599200001.0
2009-05-08 10:50:00,1.50315,1.50455,1.50305,1.50335,1958000000.0
2009-05-08 10:55:00,1.50335,1.50335,1.50255,1.503,2061400000.0
2009-05-08 11:00:00,1.503,1.5037,1.5022,1.5022,1184200000.0
2009-05-08 11:05:00,1.5022,1.50325,1.502,1.50315,1535000000.0
2009-05-08 11:10:00,1.50315,1.50315,1.50245,1.503,1450200000.0
2009-05-08 11:15:00,1.503,1.50375,1.5028,1.5029,1519400000.0
2009-05-08 11:20:00,1.503,1.50365,1.5028,1.5035,1732200000.0
2009-05-08 11:25:00,1.5035,1.5041,1.5032,1.5041,1472400000.0
2009-05-08 11:30:00,1.504,1.5045,1.5037,1.50385,2038100003.0
2009-05-08 11:35:00,1.50385,1.50485,1.5038,1.50435,1612200001.0
2009-05-08 11:40:00,1.50435,1.50555,1.50395,1.5042,2259300001.0
2009-05-08 11:45:00,1.5042,1.50475,1.5032,1.504,2072200001.0
2009-05-08 11:50:00,1.5039,1.5047,1.5036,1.5043,2053200000.0
2009-05-08 11:55:00,1.5043,1.5045,1.50295,1.5032,1689400000.0
2009-05-08 12:00:00,1.5033,1.5038,1.5025,1.5027,1313400000.0
2009-05-08 12:05:00,1.5027,1.5029,1.5025,1.50265,1173400000.0
2009-05-08 12:10:00,1.50265,1.5032,1.50265,1.503,1426000000.0
2009-05-08 12:15:00,1.50295,1.503,1.50155,1.5026,1235400000.0
2009-05-08 12:20:00,1.5025,1.5033,1.5021,1.50265,1230100000.0
2009-05-08 12:25:00,1.5027,1.5028,1.5018,1.50265,1590899998.0
2009-05-08 12:30:00,1.50265,1.5033,1.5021,1.5031,1368100003.0
2009-05-08 12:35:00,1.50315,1.5038,1.5021,1.5031,2092600002.0
2009-05-08 12:40:00,1.5031,1.50395,1.50285,1.5038,2126000001.0
2009-05-08 12:45:00,1.50385,1.5048,1.5037,1.5047,1677600000.0
2009-05-08 12:50:00,1.50475,1.5048,1.5036,1.5038,1870800002.0
2009-05-08 12:55:00,1.50385,1.5046,1.5038,1.5044,1875800000.0
2009-05-08 13:00:00,1.50445,1.5057,1.5043,1.5055,2021300003.0
2009-05-08 13:05:00,1.5055,1.5065,1.50505,1.50505,2057800001.0
2009-05-08 13:10:00,1.5051,1.5054,1.5047,1.5054,1603000000.0
2009-05-08 13:15:00,1.5054,1.5064,1.5047,1.50585,1845999991.0
2009-05-08 13:20:00,1.50585,1.50645,1.5053,1.50605,1669800000.0
2009-05-08 13:25:00,1.50605,1.5062,1.50515,1.5059,1477799999.0
2009-05-08 13:30:00,1.5059,1.5066,1.5054,1.5057,1531600000.0
2009-05-08 13:35:00,1.5057,1.5063,1.5056,1.5059,1592799999.0
2009-05-08 13:40:00,1.5059,1.5071,1.5059,1.5063,1235999999.0
2009-05-08 13:45:00,1.5064,1.5073,1.5061,1.5065,1130900000.0
2009-05-08 13:50:00,1.50645,1.5068,1.5061,1.5063,333400000.0
2009-05-08 13:55:00,1.5063,1.5073,1.5063,1.50705,1638199997.0
2009-05-08 14:00:00,1.5072,1.50785,1.50655,1.5076,2445899999.0
2009-05-08 14:05:00,1.5076,1.508,1.50665,1.50675,1600999999.0
2009-05-08 14:10:00,1.5067,1.5076,1.506,1.5071,2850999999.0
2009-05-08 14:15:00,1.50695,1.507,1.5062,1.5067,2202200000.0
2009-05-08 14:20:00,1.5067,1.5085,1.50635,1.50805,2656499998.0
2009-05-08 14:25:00,1.50805,1.5089,1.50655,1.5067,2626999995.0
2009-05-08 14:30:00,1.50725,1.51085,1.506,1.51055,1763099998.0
2009-05-08 14:35:00,1.51065,1.512,1.50915,1.5093,2581599998.0
2009-05-08 14:40:00,1.5093,1.5112,1.50835,1.50885,2349500001.0
2009-05-08 14:45:00,1.50875,1.5099,1.50845,1.5096,2634800001.0
2009-05-08 14:50:00,1.5096,1.5102,1.5072,1.50765,3514849998.0
2009-05-08 14:55:00,1.5077,1.50985,1.5076,1.50915,2661800000.0
2009-05-08 15:00:00,1.50925,1.5098,1.50825,1.50965,2397899999.0
2009-05-08 15:05:00,1.5096,1.5105,1.5076,1.5082,2400999998.0
2009-05-08 15:10:00,1.5082,1.50845,1.50695,1.50725,2722799998.0
2009-05-08 15:15:00,1.5072,1.50725,1.5061,1.50615,2457100000.0
2009-05-08 15:20:00,1.50615,1.5063,1.5049,1.50565,2976499998.0
2009-05-08 15:25:00,1.50575,1.506,1.50505,1.5056,2033400000.0
2009-05-08 15:30:00,1.5057,1.5061,1.505,1.5055,2250000001.0
2009-05-08 15:35:00,1.5055,1.5062,1.505,1.50575,2797799997.0
2009-05-08 15:40:00,1.50575,1.5065,1.5052,1.5064,2097100000.0
2009-05-08 15:45:00,1.5064,1.50675,1.50575,1.50575,2510800000.0
2009-05-08 15:50:00,1.50575,1.50645,1.5052,1.5056,2645799999.0
2009-05-08 15:55:00,1.5056,1.50635,1.50515,1.50525,2900499999.0
2009-05-08 16:00:00,1.5053,1.5059,1.5051,1.5052,2346600006.0
2009-05-08 16:05:00,1.5052,1.50605,1.50505,1.5054,2769000000.0
2009-05-08 16:10:00,1.5054,1.5055,1.50495,1.50505,2361199999.0
2009-05-08 16:15:00,1.50505,1.5054,1.5044,1.5048,2732999997.0
2009-05-08 16:20:00,1.5048,1.50515,1.50445,1.5046,3149399997.0
2009-05-08 16:25:00,1.50455,1.505,1.5043,1.5048,2514199999.0
2009-05-08 16:30:00,1.50475,1.5061,1.5044,1.5059,3042200002.0
2009-05-08 16:35:00,1.5059,1.50605,1.5047,1.50555,1569400000.0
2009-05-08 16:40:00,1.5056,1.5057,1.5046,1.50495,1590400000.0
2009-05-08 16:45:00,1.5049,1.5058,1.5047,1.5055,2314500000.0
2009-05-08 16:50:00,1.5055,1.50615,1.5054,1.5059,1634100000.0
2009-05-08 16:55:00,1.506,1.5069,1.50585,1.5062,2919199999.0
2009-05-08 17:00:00,1.50625,1.507,1.5062,1.5069,2344500000.0
2009-05-08 17:05:00,1.5069,1.5083,1.50685,1.5082,2043600000.0
2009-05-08 17:10:00,1.5082,1.5085,1.50735,1.5082,3098600001.0
2009-05-08 17:15:00,1.5082,1.5095,1.50745,1.5091,2144399998.0
2009-05-08 17:20:00,1.5091,1.5096,1.5082,1.5089,2392000001.0
2009-05-08 17:25:00,1.50895,1.50915,1.50805,1.5084,1639699999.0
2009-05-08 17:30:00,1.50835,1.50915,1.5078,1.509,1268399999.0
2009-05-08 17:35:00,1.509,1.5092,1.50835,1.5085,1260600000.0
2009-05-08 17:40:00,1.5085,1.5093,1.50795,1.50915,1573000001.0
2009-05-08 17:45:00,1.5094,1.50945,1.5085,1.50935,921200000.0
2009-05-08 17:50:00,1.5094,1.5105,1.50935,1.5099,1117600000.0
2009-05-08 17:55:00,1.5099,1.5099,1.50805,1.50865,1514900000.0
2009-05-08 18:00:00,1.50865,1.5089,1.50825,1.50865,1271600000.0
2009-05-08 18:05:00,1.50875,1.5108,1.5087,1.5105,1166400000.0
2009-05-08 18:10:00,1.51055,1.51095,1.51,1.5105,1278000000.0
2009-05-08 18:15:00,1.5105,1.51055,1.50925,1.50945,1726299998.0
2009-05-08 18:20:00,1.50945,1.5109,1.5093,1.51055,1376200000.0
2009-05-08 18:25:00,1.51055,1.5107,1.5095,1.50975,476000000.0
2009-05-08 18:30:00,1.50975,1.51135,1.50965,1.5107,1690000000.0
2009-05-08 18:35:00,1.5107,1.5118,1.51045,1.5117,1016400000.0
2009-05-08 18:40:00,1.5117,1.5118,1.5108,1.51105,1898599996.0
2009-05-08 18:45:00,1.51095,1.5112,1.51045,1.5108,1497700001.0
2009-05-08 18:50:00,1.5108,1.51125,1.51075,1.5109,870200000.0
2009-05-08 18:55:00,1.5109,1.5127,1.5109,1.51195,1133200000.0
2009-05-08 19:00:00,1.512,1.51295,1.5119,1.5128,1157199999.0
2009-05-08 19:05:00,1.5128,1.5133,1.5122,1.5131,1114300000.0
2009-05-08 19:10:00,1.51305,1.5145,1.51305,1.514,874999999.0
2009-05-08 19:15:00,1.5139,1.5142,1.51335,1.5137,1016200000.0
2009-05-08 19:20:00,1.5136,1.5142,1.51325,1.5136,1001400000.0
2009-05-08 19:25:00,1.51365,1.5143,1.51365,1.5142,669000000.0
2009-05-08 19:30:00,1.51415,1.5142,1.5129,1.51295,1914000001.0
2009-05-08 19:35:00,1.51305,1.51465,1.51295,1.5144,2188700000.0
2009-05-08 19:40:00,1.51445,1.51495,1.5141,1.5148,2004500001.0
2009-05-08 19:45:00,1.5149,1.5165,1.51445,1.5161,1912600005.0
2009-05-08 19:50:00,1.51575,1.5169,1.51555,1.516,2267599996.0
2009-05-08 19:55:00,1.516,1.5173,1.516,1.51685,2015499999.0
2009-05-08 20:00:00,1.51685,1.5175,1.516,1.5166,1678400000.0
2009-05-08 20:05:00,1.5166,1.5168,1.51555,1.5161,1782699998.0
2009-05-08 20:10:00,1.5161,1.51705,1.5153,1.51655,1850900000.0
2009-05-08 20:15:00,1.51655,1.51695,1.5155,1.51555,1748800000.0
2009-05-08 20:20:00,1.5157,1.5164,1.51535,1.51585,1069700000.0
2009-05-08 20:25:00,1.51585,1.517,1.51575,1.5168,1392800001.0
2009-05-08 20:30:00,1.5168,1.5172,1.5168,1.517,1590600000.0
2009-05-08 20:35:00,1.51685,1.5181,1.51635,1.518,2369302002.0
2009-05-08 20:40:00,1.518,1.5188,1.51795,1.51865,2626200008.0
2009-05-08 20:45:00,1.51875,1.52195,1.51855,1.5216,3767700007.0
2009-05-08 20:50:00,1.5216,1.5222,1.5215,1.5216,1855400001.0
2009-05-08 20:55:00,1.5216,1.5217,1.52115,1.5216,2195300000.0
2009-05-08 21:00:00,1.5216,1.5217,1.52135,1.5215,1505200000.0
2009-05-08 21:05:00,1.5215,1.5215,1.52085,1.5212,1615200001.0
2009-05-08 21:10:00,1.5212,1.5212,1.5208,1.5209,958700000.0
2009-05-08 21:15:00,1.52085,1.5212,1.5205,1.5208,1296599994.0
2009-05-08 21:20:00,1.5208,1.52125,1.52035,1.5209,1303600000.0
2009-05-08 21:25:00,1.521,1.5214,1.52065,1.5213,1120199999.0
2009-05-08 21:30:00,1.5213,1.52195,1.5212,1.52185,1191000000.0
2009-05-08 21:35:00,1.52195,1.523,1.5219,1.52295,384800000.0
2009-05-08 21:40:00,1.52305,1.52305,1.5222,1.5224,789400000.0
2009-05-08 21:45:00,1.52265,1.52345,1.52265,1.52325,691000000.0
2009-05-08 21:50:00,1.52345,1.5236,1.5232,1.5232,420000000.0
2009-05-08 21:55:00,1.52315,1.5237,1.5229,1.5235,1166200000.0
2009-05-08 22:00:00,1.52345,1.5248,1.52345,1.52435,1160900000.0
2009-05-08 22:05:00,1.5243,1.5247,1.5239,1.52465,693899998.0
2009-05-08 22:10:00,1.52465,1.5247,1.5239,1.5241,529700000.0
2009-05-08 22:15:00,1.5241,1.52435,1.5237,1.52385,325799999.0
2009-05-08 22:20:00,1.52385,1.52395,1.52315,1.5233,374000000.0
2009-05-08 22:25:00,1.52325,1.52415,1.52315,1.5236,359600000.0
2009-05-08 22:30:00,1.5237,1.5237,1.52325,1.5236,147200000.0
2009-05-08 22:35:00,1.5236,1.5238,1.5232,1.5234,309800000.0
2009-05-08 22:40:00,1.52335,1.52385,1.52315,1.5233,348200000.0
2009-05-08 22:45:00,1.5235,1.5242,1.5235,1.524,319999999.0
2009-05-08 22:50:00,1.524,1.524,1.5228,1.52315,272600000.0
2009-05-08 22:55:00,1.5232,1.5239,1.523,1.52315,571199999.0
2009-05-11 00:00:00,1.52276,1.52366,1.52276,1.52326,435200000.0
2009-05-11 00:05:00,1.52321,1.52341,1.52141,1.52206,544000000.0
2009-05-11 00:10:00,1.52221,1.52221,1.52031,1.52056,544000000.0
2009-05-11 00:15:00,1.52017,1.52106,1.51986,1.52071,544000000.0
2009-05-11 00:20:00,1.52076,1.52141,1.52006,1.52046,544000000.0
2009-05-11 00:25:00,1.52041,1.52066,1.51971,1.52031,544000000.0
2009-05-11 00:30:00,1.52036,1.52041,1.52021,1.52031,544000000.0
2009-05-11 00:35:00,1.52036,1.52091,1.52001,1.52026,544000000.0
2009-05-11 00:40:00,1.52031,1.52111,1.52026,1.52076,435200000.0
2009-05-11 00:45:00,1.52081,1.52081,1.52036,1.52061,544000000.0
2009-05-11 00:50:00,1.52056,1.52056,1.51981,1.51981,326400000.0
2009-05-11 00:55:00,1.52001,1.52011,1.5196,1.51976,544000000.0
2009-05-11 01:00:00,1.51979,1.5202,1.51971,1.52005,544000000.0
2009-05-11 01:05:00,1.52002,1.52006,1.51951,1.51971,544000000.0
2009-05-11 01:10:00,1.51976,1.51991,1.51966,1.51976,544000000.0
2009-05-11 01:15:00,1.51991,1.52141,1.51986,1.52116,544000000.0
2009-05-11 01:20:00,1.52121,1.52158,1.52037,1.52051,544000000.0
2009-05-11 01:25:00,1.52059,1.52091,1.52059,1.52091,326400000.0
2009-05-11 01:30:00,1.52101,1.52271,1.52101,1.52236,544000000.0
2009-05-11 01:35:00,1.52231,1.52231,1.52126,1.52161,544000000.0
2009-05-11 01:40:00,1.52166,1.52201,1.52147,1.52152,544000000.0
2009-05-11 01:45:00,1.52156,1.52171,1.52142,1.52146,435200000.0
2009-05-11 01:50:00,1.52142,1.52142,1.52131,1.52131,435200000.0
2009-05-11 01:55:00,1.52126,1.52163,1.52122,1.52136,435200000.0
2009-05-11 02:00:00,1.52125,1.52205,1.5212,1.52145,226000000.0
2009-05-11 02:05:00,1.52155,1.52155,1.5206,1.52085,204800000.0
2009-05-11 02:10:00,1.52085,1.5215,1.52075,1.5215,252200000.0
2009-05-11 02:15:00,1.5214,1.5219,1.52125,1.5217,134900000.0
2009-05-11 02:20:00,1.5215,1.52175,1.52135,1.5214,152000000.0
2009-05-11 02:25:00,1.52135,1.52135,1.52065,1.5207,92600000.0
2009-05-11 02:30:00,1.5207,1.52105,1.5206,1.5208,139000000.0
2009-05-11 02:35:00,1.5208,1.5208,1.52015,1.52035,335200000.0
2009-05-11 02:40:00,1.52035,1.52035,1.51965,1.51965,382400000.0
2009-05-11 02:45:00,1.5198,1.5198,1.5191,1.5195,200800000.0
2009-05-11 02:50:00,1.5195,1.5205,1.5195,1.5202,252600000.0
2009-05-11 02:55:00,1.52005,1.5212,1.52005,1.521,380600000.0
2009-05-11 03:00:00,1.521,1.52115,1.52055,1.521,218000000.0
2009-05-11 03:05:00,1.52095,1.521,1.52035,1.5205,198600000.0
2009-05-11 03:10:00,1.5205,1.52115,1.5205,1.52055,154600000.0
2009-05-11 03:15:00,1.5206,1.52135,1.5205,1.52135,269200000.0
2009-05-11 03:20:00,1.52145,1.5219,1.52105,1.5214,153400000.0
2009-05-11 03:25:00,1.52133,1.5217,1.5212,1.5215,162800000.0
2009-05-11 03:30:00,1.5215,1.52265,1.5215,1.52255,257400000.0
2009-05-11 03:35:00,1.5226,1.52405,1.52225,1.52295,437800000.0
2009-05-11 03:40:00,1.52295,1.52305,1.5223,1.52295,280800000.0
2009-05-11 03:45:00,1.52295,1.52305,1.52255,1.5229,529400000.0
2009-05-11 03:50:00,1.5228,1.5231,1.5222,1.52295,532400000.0
2009-05-11 03:55:00,1.52295,1.5231,1.52265,1.52275,397200000.0
2009-05-11 04:00:00,1.52285,1.5229,1.52195,1.5224,303100000.0
2009-05-11 04:05:00,1.5224,1.52315,1.5224,1.523,447200000.0
2009-05-11 04:10:00,1.52315,1.52325,1.52295,1.5231,111200000.0
2009-05-11 04:15:00,1.52295,1.5237,1.52295,1.5237,306400000.0
2009-05-11 04:20:00,1.52365,1.5238,1.5213,1.52285,737400000.0
2009-05-11 04:25:00,1.52285,1.5231,1.5227,1.5229,321400000.0
2009-05-11 04:30:00,1.5229,1.52355,1.5227,1.52328,256900000.0
2009-05-11 04:35:00,1.52355,1.52415,1.52345,1.5238,429400000.0
2009-05-11 04:40:00,1.5238,1.5238,1.5234,1.52345,411000000.0
2009-05-11 04:45:00,1.52345,1.5239,1.5234,1.52375,364200000.0
2009-05-11 04:50:00,1.52375,1.5239,1.52325,1.52365,136600000.0
2009-05-11 04:55:00,1.52365,1.52455,1.52345,1.5243,369400000.0
2009-05-11 05:00:00,1.5242,1.52435,1.5236,1.5236,585000000.0
2009-05-11 05:05:00,1.5236,1.52375,1.523,1.5233,462800000.0
2009-05-11 05:10:00,1.5234,1.5238,1.52317,1.52333,385200000.0
2009-05-11 05:15:00,1.52325,1.52337,1.52277,1.5228,241000000.0
2009-05-11 05:20:00,1.52267,1.52267,1.52179,1.52202,328599999.0
2009-05-11 05:25:00,1.52203,1.52289,1.52182,1.52289,258800000.0
2009-05-11 05:30:00,1.52281,1.52281,1.52108,1.52142,221400000.0
2009-05-11 05:35:00,1.52145,1.52238,1.52144,1.52225,362200000.0
2009-05-11 05:40:00,1.52225,1.52266,1.52206,1.52266,317800000.0
2009-05-11 05:45:00,1.52262,1.52268,1.5215,1.52188,893800000.0
2009-05-11 05:50:00,1.5219,1.52203,1.52084,1.52119,490800000.0
2009-05-11 05:55:00,1.52114,1.52196,1.52088,1.52196,506199999.0
2009-05-11 06:00:00,1.52195,1.52195,1.52075,1.52086,1307299999.0
2009-05-11 06:05:00,1.52081,1.52154,1.52081,1.52133,1052200000.0
2009-05-11 06:10:00,1.52135,1.52171,1.52125,1.5216,1301599999.0
2009-05-11 06:15:00,1.52168,1.52175,1.52139,1.52163,1188399998.0
2009-05-11 06:20:00,1.52155,1.52184,1.52139,1.52159,1077300000.0
2009-05-11 06:25:00,1.5216,1.52264,1.52155,1.52223,1684199998.0
2009-05-11 06:30:00,1.52224,1.52351,1.52224,1.52315,1728200001.0
2009-05-11 06:35:00,1.52313,1.52374,1.5217,1.5217,751600000.0
2009-05-11 06:40:00,1.52164,1.52192,1.52142,1.52142,1151399999.0
2009-05-11 06:45:00,1.52137,1.52204,1.52137,1.52188,861400000.0
2009-05-11 06:50:00,1.52188,1.52215,1.52166,1.52215,1104399999.0
2009-05-11 06:55:00,1.5221,1.5221,1.52158,1.52172,1785499998.0
2009-05-11 07:00:00,1.52179,1.52203,1.52139,1.52139,2108199997.0
2009-05-11 07:05:00,1.52137,1.52157,1.52074,1.52084,1158799999.0
2009-05-11 07:10:00,1.52085,1.5214,1.52085,1.52111,1290800000.0
2009-05-11 07:15:00,1.52103,1.52153,1.52062,1.5212,1717199998.0
2009-05-11 07:20:00,1.52116,1.52125,1.52042,1.52069,897800000.0
2009-05-11 07:25:00,1.5207,1.5208,1.52002,1.52015,1243400000.0
2009-05-11 07:30:00,1.52018,1.52018,1.51934,1.51968,1414600001.0
2009-05-11 07:35:00,1.51969,1.52092,1.51969,1.52092,859400000.0
2009-05-11 07:40:00,1.52097,1.52126,1.52024,1.52066,1078799999.0
2009-05-11 07:45:00,1.52062,1.52089,1.52029,1.52043,1547900000.0
2009-05-11 07:50:00,1.52043,1.52055,1.5198,1.5198,1207000000.0
2009-05-11 07:55:00,1.51967,1.51969,1.51894,1.51909,1737499998.0
2009-05-11 08:00:00,1.51922,1.51989,1.51922,1.51967,1805100000.0
2009-05-11 08:05:00,1.51976,1.5205,1.51976,1.51991,1566400000.0
2009-05-11 08:10:00,1.51987,1.52166,1.51977,1.52135,1188400000.0
2009-05-11 08:15:00,1.52131,1.52177,1.5208,1.5208,959000000.0
2009-05-11 08:20:00,1.52068,1.52087,1.52032,1.52069,1410800000.0
2009-05-11 08:25:00,1.52072,1.52265,1.52072,1.52246,1177599999.0
2009-05-11 08:30:00,1.52252,1.52328,1.52114,1.52141,1358000000.0
2009-05-11 08:35:00,1.52141,1.52177,1.52101,1.52172,1502800000.0
2009-05-11 08:40:00,1.52175,1.52191,1.52001,1.52018,959400000.0
2009-05-11 08:45:00,1.52026,1.52223,1.52026,1.52169,1109399999.0
2009-05-11 08:50:00,1.52155,1.52176,1.52086,1.52138,1764800000.0
2009-05-11 08:55:00,1.52153,1.52153,1.52017,1.52056,1367399999.0
2009-05-11 09:00:00,1.52065,1.52111,1.51972,1.52024,1995999997.0
2009-05-11 09:05:00,1.52026,1.52204,1.51745,1.5185,1819400002.0
2009-05-11 09:10:00,1.5184,1.51945,1.5182,1.51915,2044300000.0
2009-05-11 09:15:00,1.5189,1.5194,1.51817,1.51851,1899600000.0
2009-05-11 09:20:00,1.51847,1.51856,1.51754,1.51824,1254699999.0
2009-05-11 09:25:00,1.51828,1.5189,1.51746,1.51783,2139799999.0
2009-05-11 09:30:00,1.51788,1.51879,1.5176,1.51871,1854499998.0
2009-05-11 09:35:00,1.5187,1.51903,1.51786,1.5183,2073300001.0
2009-05-11 09:40:00,1.51829,1.519,1.51809,1.5185,2029699998.0
2009-05-11 09:45:00,1.5185,1.5189,1.51605,1.51705,1891500001.0
2009-05-11 09:50:00,1.517,1.5177,1.5159,1.51715,2509200002.0
2009-05-11 09:55:00,1.51715,1.5188,1.51705,1.51755,2010199999.0
2009-05-11 10:00:00,1.51755,1.51945,1.51755,1.51885,1660099999.0
2009-05-11 10:05:00,1.51885,1.5194,1.5186,1.51895,1100200000.0
2009-05-11 10:10:00,1.5189,1.5189,1.51775,1.51805,1862400001.0
2009-05-11 10:15:00,1.51805,1.52035,1.51805,1.52035,1706600001.0
2009-05-11 10:20:00,1.52035,1.5224,1.51985,1.5217,1988900001.0
2009-05-11 10:25:00,1.52175,1.52185,1.51955,1.51955,1402300000.0
2009-05-11 10:30:00,1.5196,1.51965,1.518,1.51808,2453200004.0
2009-05-11 10:35:00,1.51807,1.51826,1.51683,1.5174,3459699995.0
2009-05-11 10:40:00,1.51726,1.51804,1.51365,1.5141,2145600001.0
2009-05-11 10:45:00,1.5141,1.51425,1.51345,1.5136,1558000000.0
2009-05-11 10:50:00,1.5136,1.5136,1.51105,1.5122,1970600000.0
2009-05-11 10:55:00,1.5123,1.51355,1.5123,1.5135,1739300001.0
2009-05-11 11:00:00,1.51345,1.5137,1.513,1.5131,2037600005.0
2009-05-11 11:05:00,1.51305,1.5132,1.51085,1.51085,1902799996.0
2009-05-11 11:10:00,1.5109,1.51145,1.5097,1.5111,2009800001.0
2009-05-11 11:15:00,1.5111,1.51145,1.51045,1.51125,1300900001.0
2009-05-11 11:20:00,1.51115,1.51265,1.5107,1.51085,1783000000.0
2009-05-11 11:25:00,1.5111,1.5121,1.5111,1.51125,1815800001.0
2009-05-11 11:30:00,1.51125,1.512,1.51045,1.5109,1582700001.0
2009-05-11 11:35:00,1.51085,1.5114,1.50825,1.50835,2165000001.0
2009-05-11 11:40:00,1.50835,1.5093,1.50795,1.50915,1857300000.0
2009-05-11 11:45:00,1.50915,1.5103,1.50915,1.50995,1754900003.0
2009-05-11 11:50:00,1.50985,1.51085,1.50955,1.51055,1322300000.0
2009-05-11 11:55:00,1.51055,1.51155,1.50955,1.50985,1770100000.0
2009-05-11 12:00:00,1.5099,1.51035,1.50945,1.51005,1924400005.0
2009-05-11 12:05:00,1.51,1.51075,1.50945,1.51065,1432500000.0
2009-05-11 12:10:00,1.5107,1.5117,1.51065,1.51115,1629199999.0
2009-05-11 12:15:00,1.5111,1.5126,1.51055,1.51255,1185500001.0
2009-05-11 12:20:00,1.5125,1.5125,1.51125,1.51165,1835500000.0
2009-05-11 12:25:00,1.51155,1.51195,1.5113,1.5119,1092700000.0
2009-05-11 12:30:00,1.51185,1.51245,1.5114,1.51225,1489800000.0
2009-05-11 12:35:00,1.5123,1.51245,1.5111,1.5113,2280499997.0
2009-05-11 12:40:00,1.5113,1.5117,1.51055,1.5108,2274400002.0
2009-05-11 12:45:00,1.5108,1.51205,1.51075,1.51205,1195500000.0
2009-05-11 12:50:00,1.5123,1.5128,1.5116,1.51195,1878600001.0
2009-05-11 12:55:00,1.51195,1.51265,1.51045,1.5108,1418199999.0
2009-05-11 13:00:00,1.51075,1.5114,1.5104,1.5105,1576799998.0
2009-05-11 13:05:00,1.5105,1.51185,1.5103,1.5109,1130599998.0
2009-05-11 13:10:00,1.51085,1.5123,1.5102,1.5123,2234700003.0
2009-05-11 13:15:00,1.5123,1.51295,1.51155,1.51195,2010800000.0
2009-05-11 13:20:00,1.51195,1.51255,1.51055,1.51055,2552500000.0
2009-05-11 13:25:00,1.51055,1.51245,1.50985,1.51185,1585200000.0
2009-05-11 13:30:00,1.5119,1.51225,1.5108,1.51105,1697200001.0
2009-05-11 13:35:00,1.5111,1.5122,1.5109,1.51135,2400399998.0
2009-05-11 13:40:00,1.51135,1.51245,1.511,1.5115,2278100000.0
2009-05-11 13:45:00,1.51145,1.5116,1.5109,1.5111,1861800000.0
2009-05-11 13:50:00,1.5111,1.51165,1.51075,1.5109,2059900000.0
2009-05-11 13:55:00,1.5109,1.511,1.5099,1.50995,2088999999.0
2009-05-11 14:00:00,1.50995,1.5107,1.50965,1.51,2337200003.0
2009-05-11 14:05:00,1.51005,1.5113,1.51005,1.511,1963199997.0
2009-05-11 14:10:00,1.51095,1.5114,1.5104,1.5104,2070600001.0
2009-05-11 14:15:00,1.51045,1.5111,1.5102,1.5103,2182600004.0
2009-05-11 14:20:00,1.5103,1.5105,1.5086,1.5086,2761699992.0
2009-05-11 14:25:00,1.5086,1.51085,1.5086,1.5103,2276000001.0
2009-05-11 14:30:00,1.51025,1.51125,1.5098,1.5112,1974799999.0
2009-05-11 14:35:00,1.5113,1.5114,1.51015,1.5109,2205800000.0
2009-05-11 14:40:00,1.5109,1.5109,1.51,1.5106,1948800000.0
2009-05-11 14:45:00,1.5106,1.5112,1.5106,1.5108,2127400000.0
2009-05-11 14:50:00,1.5108,1.5112,1.5102,1.5102,1932400000.0
2009-05-11 14:55:00,1.5102,1.51035,1.5098,1.5103,2503100000.0
2009-05-11 15:00:00,1.5103,1.5105,1.5097,1.5098,2554400001.0
2009-05-11 15:05:00,1.5098,1.5106,1.5096,1.5103,2707600002.0
2009-05-11 15:10:00,1.5103,1.5107,1.50975,1.51,3575000016.0
2009-05-11 15:15:00,1.5099,1.5099,1.5079,1.50905,4024699991.0
2009-05-11 15:20:00,1.50905,1.5097,1.5083,1.50945,2143400000.0
2009-05-11 15:25:00,1.50945,1.50945,1.50875,1.5091,2112400001.0
2009-05-11 15:30:00,1.5092,1.5097,1.509,1.5093,1999500000.0
2009-05-11 15:35:00,1.50935,1.51005,1.50855,1.5088,2515900000.0
2009-05-11 15:40:00,1.509,1.5097,1.50885,1.50925,2240500000.0
2009-05-11 15:45:00,1.5092,1.5092,1.5082,1.50885,2323300001.0
2009-05-11 15:50:00,1.50885,1.51025,1.5088,1.51025,2221200001.0
2009-05-11 15:55:00,1.51025,1.5105,1.5094,1.50995,2767300003.0
2009-05-11 16:00:00,1.50995,1.51035,1.50955,1.5102,2762300001.0
2009-05-11 16:05:00,1.5102,1.51085,1.50965,1.5104,2236099999.0
2009-05-11 16:10:00,1.51035,1.51065,1.50955,1.5096,2326500001.0
2009-05-11 16:15:00,1.5096,1.511,1.50955,1.51015,2536900001.0
2009-05-11 16:20:00,1.50995,1.51135,1.5093,1.5099,2561900000.0
2009-05-11 16:25:00,1.50995,1.5103,1.50875,1.50875,1743900001.0
2009-05-11 16:30:00,1.50885,1.509,1.5068,1.507,3543200001.0
2009-05-11 16:35:00,1.507,1.5091,1.507,1.50885,1703200001.0
2009-05-11 16:40:00,1.5089,1.51025,1.5087,1.5097,2243400000.0
2009-05-11 16:45:00,1.50965,1.5102,1.50875,1.50995,2082999999.0
2009-05-11 16:50:00,1.51,1.51,1.50885,1.50965,1896900000.0
2009-05-11 16:55:00,1.50965,1.51145,1.5092,1.5111,2764400006.0
2009-05-11 17:00:00,1.5111,1.51125,1.5096,1.5102,1805400000.0
2009-05-11 17:05:00,1.5102,1.5112,1.51,1.51025,1690200001.0
2009-05-11 17:10:00,1.5103,1.5113,1.5093,1.51115,1460900000.0
2009-05-11 17:15:00,1.51115,1.5128,1.51105,1.512,1734200000.0
2009-05-11 17:20:00,1.51195,1.5133,1.51185,1.5128,1869400000.0
2009-05-11 17:25:00,1.51275,1.51465,1.51245,1.5138,2352600003.0
2009-05-11 17:30:00,1.5139,1.5145,1.5136,1.51385,3186499990.0
2009-05-11 17:35:00,1.51385,1.514,1.51365,1.51375,1649600000.0
2009-05-11 17:40:00,1.51375,1.51535,1.5137,1.5149,1701399998.0
2009-05-11 17:45:00,1.5151,1.5155,1.51475,1.5151,1715199999.0
2009-05-11 17:50:00,1.515,1.51515,1.51415,1.51425,1832000002.0
2009-05-11 17:55:00,1.51425,1.5149,1.51415,1.5143,1597599997.0
2009-05-11 18:00:00,1.51425,1.5147,1.5137,1.5145,1290400001.0
2009-05-11 18:05:00,1.51455,1.5147,1.5141,1.5145,1060500000.0
2009-05-11 18:10:00,1.5145,1.5147,1.51395,1.5141,810600000.0
2009-05-11 18:15:00,1.51405,1.5148,1.51405,1.5147,934200000.0
2009-05-11 18:20:00,1.5147,1.5147,1.51285,1.51295,1450600001.0
2009-05-11 18:25:00,1.513,1.5146,1.51285,1.51395,1729399998.0
2009-05-11 18:30:00,1.51385,1.5146,1.51355,1.51435,2968400000.0
2009-05-11 18:35:00,1.51435,1.5145,1.514,1.5145,1630500002.0
2009-05-11 18:40:00,1.5145,1.5149,1.5142,1.5145,1375300000.0
2009-05-11 18:45:00,1.5145,1.51475,1.514,1.51425,1259000000.0
2009-05-11 18:50:00,1.51425,1.5147,1.5142,1.5142,1803400000.0
2009-05-11 18:55:00,1.5142,1.5148,1.51355,1.5136,1971500002.0
2009-05-11 19:00:00,1.5136,1.5136,1.51225,1.51225,2062400000.0
2009-05-11 19:05:00,1.51225,1.51315,1.51195,1.5129,1460799999.0
2009-05-11 19:10:00,1.513,1.51395,1.51295,1.5137,1481400001.0
2009-05-11 19:15:00,1.5137,1.5145,1.51335,1.51435,1380699999.0
2009-05-11 19:20:00,1.51435,1.5155,1.51435,1.51485,2362599998.0
2009-05-11 19:25:00,1.51485,1.5158,1.51435,1.51565,1578799999.0
2009-05-11 19:30:00,1.5156,1.51725,1.5154,1.51695,1486999998.0
2009-05-11 19:35:00,1.517,1.51725,1.5164,1.5171,1319600000.0
2009-05-11 19:40:00,1.5171,1.51715,1.5161,1.51625,1224000000.0
2009-05-11 19:45:00,1.51625,1.5163,1.5155,1.5155,1120600000.0
2009-05-11 19:50:00,1.5155,1.51565,1.5151,1.51525,608300000.0
2009-05-11 19:55:00,1.51525,1.5154,1.5142,1.5144,1341800000.0
2009-05-11 20:00:00,1.5144,1.5145,1.5134,1.51355,1444199997.0
2009-05-11 20:05:00,1.51355,1.5155,1.5135,1.5155,1331000000.0
2009-05-11 20:10:00,1.5155,1.5156,1.51285,1.5131,1705000000.0
2009-05-11 20:15:00,1.5132,1.5135,1.51265,1.5134,1393800000.0
2009-05-11 20:20:00,1.51345,1.5135,1.51205,1.51325,1720999999.0
2009-05-11 20:25:00,1.51325,1.51395,1.51325,1.51385,2156600005.0
2009-05-11 20:30:00,1.51385,1.5145,1.51235,1.51255,1735600009.0
2009-05-11 20:35:00,1.51255,1.5134,1.51195,1.51215,1470399999.0
2009-05-11 20:40:00,1.51215,1.5127,1.5121,1.5126,1459600000.0
2009-05-11 20:45:00,1.5127,1.51335,1.5124,1.5133,1197200000.0
2009-05-11 20:50:00,1.51325,1.5138,1.51325,1.51355,951800000.0
2009-05-11 20:55:00,1.51355,1.5138,1.51315,1.5133,1086199998.0
2009-05-11 21:00:00,1.5133,1.5133,1.5126,1.5126,737400000.0
2009-05-11 21:05:00,1.5126,1.51275,1.51255,1.5126,633200000.0
2009-05-11 21:10:00,1.5127,1.5131,1.5126,1.51275,1038400001.0
2009-05-11 21:15:00,1.51275,1.5129,1.51255,1.5126,996200000.0
2009-05-11 21:20:00,1.5126,1.51295,1.5122,1.51225,1301300000.0
2009-05-11 21:25:00,1.51225,1.5131,1.51225,1.513,1317199991.0
2009-05-11 21:30:00,1.513,1.513,1.5124,1.5125,878200000.0
2009-05-11 21:35:00,1.5125,1.51295,1.5116,1.512,1099100000.0
2009-05-11 21:40:00,1.512,1.5125,1.512,1.5125,1052800000.0
2009-05-11 21:45:00,1.5125,1.513,1.5123,1.513,647000000.0
2009-05-11 21:50:00,1.513,1.5132,1.5127,1.5132,1123800000.0
2009-05-11 21:55:00,1.5132,1.5132,1.5117,1.51245,1251000003.0
2009-05-11 22:00:00,1.51255,1.51275,1.51135,1.51165,1228900008.0
2009-05-11 22:05:00,1.51165,1.5119,1.5114,1.5118,442800000.0
2009-05-11 22:10:00,1.5118,1.5128,1.5117,1.512,689400001.0
2009-05-11 22:15:00,1.51195,1.51205,1.5113,1.51175,436800000.0
2009-05-11 22:20:00,1.5118,1.5121,1.51135,1.5121,368800000.0
2009-05-11 22:25:00,1.51185,1.5126,1.51185,1.5124,292900000.0
2009-05-11 22:30:00,1.5124,1.5124,1.5115,1.5115,301000000.0
2009-05-11 22:35:00,1.51155,1.5121,1.51155,1.5121,189600000.0
2009-05-11 22:40:00,1.5121,1.5128,1.51205,1.5128,382800000.0
2009-05-11 22:45:00,1.5128,1.5129,1.5128,1.5128,30400000.0
2009-05-11 22:50:00,1.5128,1.5129,1.51145,1.51155,296800000.0
2009-05-11 22:55:00,1.51155,1.5118,1.5115,1.51155,169800000.0
2009-05-11 23:00:00,1.5115,1.5118,1.5113,1.5115,85000000.0
2009-05-11 23:05:00,1.51155,1.5119,1.51135,1.5114,202000000.0
2009-05-11 23:10:00,1.5114,1.5115,1.51125,1.5113,171600000.0
2009-05-11 23:15:00,1.5113,1.5117,1.51099,1.51112,312400000.0
2009-05-11 23:20:00,1.5113,1.51145,1.5112,1.51135,288400006.0
2009-05-11 23:25:00,1.5114,1.5114,1.51055,1.5114,399800002.0
2009-05-11 23:30:00,1.51095,1.51135,1.50995,1.5104,381400000.0
2009-05-11 23:35:00,1.5104,1.5104,1.50995,1.5102,229600000.0
2009-05-11 23:40:00,1.51015,1.5106,1.5099,1.5099,94400000.0
2009-05-11 23:45:00,1.50983,1.5103,1.50941,1.5103,231400000.0
2009-05-11 23:50:00,1.50997,1.5116,1.50973,1.51115,480400000.0
2009-05-11 23:55:00,1.51115,1.51185,1.5106,1.51125,257800000.0
2009-05-12 00:00:00,1.51115,1.5115,1.51105,1.5111,86400000.0
2009-05-12 00:05:00,1.51105,1.51115,1.51005,1.5105,286200000.0
2009-05-12 00:10:00,1.51055,1.5111,1.51035,1.5104,218200000.0
2009-05-12 00:15:00,1.5104,1.5108,1.51,1.51055,125400000.0
2009-05-12 00:20:00,1.51055,1.51055,1.50999,1.5102,347000000.0
2009-05-12 00:25:00,1.5105,1.5105,1.50995,1.51007,84600000.0
2009-05-12 00:30:00,1.5105,1.51205,1.51015,1.5117,287300000.0
2009-05-12 00:35:00,1.51175,1.51265,1.51165,1.51235,219000000.0
2009-05-12 00:40:00,1.51235,1.5125,1.51205,1.5125,117200000.0
2009-05-12 00:45:00,1.5124,1.5132,1.51205,1.51305,184500000.0
2009-05-12 00:50:00,1.51315,1.5133,1.5125,1.5125,78400000.0
2009-05-12 00:55:00,1.51275,1.51365,1.51275,1.51325,292000000.0
2009-05-12 01:00:00,1.5132,1.51395,1.51245,1.5128,589700000.0
2009-05-12 01:05:00,1.5128,1.513,1.51265,1.51275,170800000.0
2009-05-12 01:10:00,1.51275,1.5134,1.51275,1.5132,194400000.0
2009-05-12 01:15:00,1.51315,1.5135,1.5127,1.51275,232800000.0
2009-05-12 01:20:00,1.51285,1.513,1.51245,1.51259,110400000.0
2009-05-12 01:25:00,1.5129,1.5133,1.51271,1.51275,185400000.0
2009-05-12 01:30:00,1.51285,1.5138,1.5127,1.51295,175800000.0
2009-05-12 01:35:00,1.51305,1.5134,1.51295,1.5134,275400000.0
2009-05-12 01:40:00,1.5134,1.51395,1.51275,1.51365,323600000.0
2009-05-12 01:45:00,1.51365,1.51365,1.5132,1.51345,223200000.0
2009-05-12 01:50:00,1.5135,1.51365,1.5132,1.5132,300000000.0
2009-05-12 01:55:00,1.5132,1.5133,1.5116,1.51185,184800000.0
2009-05-12 02:00:00,1.51205,1.51205,1.51085,1.51205,476800000.0
2009-05-12 02:05:00,1.51205,1.51205,1.5104,1.5104,453600000.0
2009-05-12 02:10:00,1.51055,1.51125,1.51055,1.51075,306800000.0
2009-05-12 02:15:00,1.51075,1.5115,1.5105,1.5115,303200000.0
2009-05-12 02:20:00,1.51125,1.51265,1.5112,1.5125,241600000.0
2009-05-12 02:25:00,1.51245,1.51255,1.51215,1.5125,150400000.0
2009-05-12 02:30:00,1.5125,1.5125,1.51195,1.5123,210200000.0
2009-05-12 02:35:00,1.5124,1.51275,1.5121,1.5125,227000000.0
2009-05-12 02:40:00,1.5125,1.5142,1.5125,1.5139,597200000.0
2009-05-12 02:45:00,1.5135,1.51395,1.51305,1.5131,428600000.0
2009-05-12 02:50:00,1.5131,1.51365,1.513,1.513,215200000.0
2009-05-12 02:55:00,1.513,1.51345,1.5129,1.51305,207400000.0
2009-05-12 03:00:00,1.51305,1.51325,1.51275,1.51285,163200000.0
2009-05-12 03:05:00,1.51275,1.51285,1.51195,1.512,193000000.0
2009-05-12 03:10:00,1.512,1.51215,1.51105,1.5112,319400000.0
2009-05-12 03:15:00,1.51105,1.5117,1.5109,1.51095,308000000.0
2009-05-12 03:20:00,1.51105,1.51145,1.5107,1.51085,356200000.0
2009-05-12 03:25:00,1.51085,1.5117,1.5107,1.5107,177100000.0
2009-05-12 03:30:00,1.5107,1.51115,1.50955,1.50965,413800000.0
2009-05-12 03:35:00,1.5097,1.50975,1.50835,1.5086,702600000.0
2009-05-12 03:40:00,1.5088,1.5088,1.50735,1.5078,475200001.0
2009-05-12 03:45:00,1.5078,1.5088,1.50755,1.50855,509000000.0
2009-05-12 03:50:00,1.50855,1.50925,1.50855,1.50905,398000000.0
2009-05-12 03:55:00,1.5091,1.50965,1.50845,1.5087,513800000.0
2009-05-12 04:00:00,1.5087,1.51035,1.50845,1.50965,439000000.0
2009-05-12 04:05:00,1.50985,1.51045,1.50865,1.5094,909000000.0
2009-05-12 04:10:00,1.5094,1.5102,1.50915,1.5093,533000000.0
2009-05-12 04:15:00,1.5094,1.51015,1.5094,1.50995,284400000.0
2009-05-12 04:20:00,1.50995,1.51125,1.5095,1.5109,568800001.0
2009-05-12 04:25:00,1.51095,1.51135,1.5103,1.5104,354600000.0
2009-05-12 04:30:00,1.5104,1.51065,1.5093,1.51035,453400000.0
2009-05-12 04:35:00,1.51035,1.5106,1.51025,1.51045,154200000.0
2009-05-12 04:40:00,1.51065,1.5118,1.51065,1.5117,485800000.0
2009-05-12 04:45:00,1.5117,1.512,1.5113,1.5119,287600000.0
2009-05-12 04:50:00,1.5119,1.5119,1.51025,1.51045,501600000.0
2009-05-12 04:55:00,1.51045,1.5109,1.51025,1.5107,186200000.0
2009-05-12 05:00:00,1.51075,1.51125,1.5104,1.51125,112400000.0
2009-05-12 05:05:00,1.51107,1.5125,1.51094,1.51195,442600000.0
2009-05-12 05:10:00,1.51205,1.51285,1.5118,1.5126,360400000.0
2009-05-12 05:15:00,1.5125,1.51275,1.51205,1.51205,531000000.0
2009-05-12 05:20:00,1.51205,1.5122,1.5113,1.51135,281200000.0
2009-05-12 05:25:00,1.51135,1.5123,1.51125,1.5117,263600000.0
2009-05-12 05:30:00,1.5117,1.5126,1.5117,1.51224,337900000.0
2009-05-12 05:35:00,1.51255,1.5126,1.5121,1.5123,206400000.0
2009-05-12 05:40:00,1.5124,1.5126,1.5122,1.51235,187000000.0
2009-05-12 05:45:00,1.5124,1.5124,1.51155,1.512,173800000.0
2009-05-12 05:50:00,1.51195,1.512,1.51125,1.5119,185800000.0
2009-05-12 05:55:00,1.51175,1.51185,1.5112,1.5114,146600000.0
2009-05-12 06:00:00,1.5114,1.51145,1.5108,1.5109,337200000.0
2009-05-12 06:05:00,1.5109,1.5109,1.5101,1.5107,252600000.0
2009-05-12 06:10:00,1.5107,1.5109,1.5102,1.5109,223600000.0
2009-05-12 06:15:00,1.5109,1.511,1.51005,1.51007,570600000.0
2009-05-12 06:20:00,1.5106,1.5106,1.5102,1.5103,129400000.0
2009-05-12 06:25:00,1.51025,1.5103,1.5099,1.51015,335800000.0
2009-05-12 06:30:00,1.51015,1.51045,1.5099,1.51045,550400000.0
2009-05-12 06:35:00,1.5105,1.51185,1.51045,1.51115,250000000.0
2009-05-12 06:40:00,1.51145,1.5118,1.51105,1.5112,275600000.0
2009-05-12 06:45:00,1.51135,1.51175,1.511,1.51115,282400000.0
2009-05-12 06:50:00,1.51115,1.51135,1.51045,1.511,250000000.0
2009-05-12 06:55:00,1.51085,1.51095,1.51045,1.51077,377400000.0
2009-05-12 07:00:00,1.51105,1.51135,1.5109,1.51095,258200000.0
2009-05-12 07:05:00,1.51095,1.51125,1.51095,1.51125,74200000.0
2009-05-12 07:10:00,1.51125,1.5113,1.51105,1.5112,355000000.0
2009-05-12 07:15:00,1.51135,1.5126,1.51135,1.5118,384000000.0
2009-05-12 07:20:00,1.5118,1.51235,1.5115,1.512,468000000.0
2009-05-12 07:25:00,1.5117,1.5122,1.51155,1.51195,139200000.0
2009-05-12 07:30:00,1.51195,1.51275,1.51195,1.5124,424400000.0
2009-05-12 07:35:00,1.5124,1.5139,1.5123,1.5139,687200000.0
2009-05-12 07:40:00,1.5139,1.5139,1.51245,1.5125,545000000.0
2009-05-12 07:45:00,1.5125,1.51265,1.51205,1.51265,467600000.0
2009-05-12 07:50:00,1.51285,1.5132,1.5126,1.51265,324600000.0
2009-05-12 07:55:00,1.51275,1.5138,1.5121,1.5134,475199999.0
2009-05-12 08:00:00,1.5135,1.5142,1.5133,1.5141,852800000.0
2009-05-12 08:05:00,1.514,1.5142,1.51235,1.51305,1029000000.0
2009-05-12 08:10:00,1.51305,1.51315,1.51245,1.5127,385000000.0
2009-05-12 08:15:00,1.51265,1.51285,1.51015,1.5111,822000000.0
2009-05-12 08:20:00,1.5111,1.5115,1.5104,1.51075,892000000.0
2009-05-12 08:25:00,1.51075,1.51145,1.5095,1.50965,810800000.0
2009-05-12 08:30:00,1.5096,1.51135,1.5096,1.5112,1109599999.0
2009-05-12 08:35:00,1.51125,1.51205,1.51115,1.51125,1331000000.0
2009-05-12 08:40:00,1.51125,1.51185,1.51095,1.5115,829799999.0
2009-05-12 08:45:00,1.5114,1.5119,1.51065,1.5112,1260200000.0
2009-05-12 08:50:00,1.5112,1.51175,1.51025,1.5117,1236200000.0
2009-05-12 08:55:00,1.51175,1.51265,1.51155,1.5123,1501200000.0
2009-05-12 09:00:00,1.51205,1.5133,1.512,1.51295,1735799999.0
2009-05-12 09:05:00,1.513,1.515,1.51285,1.515,1659800000.0
2009-05-12 09:10:00,1.5151,1.5158,1.5142,1.5154,2508499999.0
2009-05-12 09:15:00,1.5154,1.51595,1.5145,1.5154,3010999995.0
2009-05-12 09:20:00,1.5154,1.51755,1.5151,1.517,2859700003.0
2009-05-12 09:25:00,1.51695,1.5176,1.51585,1.51655,2962000000.0
2009-05-12 09:30:00,1.51645,1.5175,1.51635,1.51645,2035100001.0
2009-05-12 09:35:00,1.51645,1.5178,1.51625,1.51765,2812400001.0
2009-05-12 09:40:00,1.5175,1.51925,1.5175,1.51875,2724899997.0
2009-05-12 09:45:00,1.51875,1.51935,1.5184,1.51865,2278400002.0
2009-05-12 09:50:00,1.5187,1.5191,1.51825,1.51835,2272000000.0
2009-05-12 09:55:00,1.5184,1.52115,1.5181,1.5199,2728699995.0
2009-05-12 10:00:00,1.51985,1.52085,1.51885,1.52035,2416900002.0
2009-05-12 10:05:00,1.5204,1.5211,1.51935,1.52065,2696800001.0
2009-05-12 10:10:00,1.5206,1.5215,1.5204,1.52085,2246600000.0
2009-05-12 10:15:00,1.52085,1.5222,1.5208,1.52215,1697800000.0
2009-05-12 10:20:00,1.52205,1.5227,1.5204,1.5205,1912799999.0
2009-05-12 10:25:00,1.5205,1.52175,1.51965,1.5205,2672399999.0
2009-05-12 10:30:00,1.5206,1.52465,1.52045,1.5241,3219499995.0
2009-05-12 10:35:00,1.5242,1.52435,1.52165,1.5217,2913449998.0
2009-05-12 10:40:00,1.52165,1.52205,1.52105,1.5212,1651800000.0
2009-05-12 10:45:00,1.5217,1.52475,1.5216,1.5237,1795200001.0
2009-05-12 10:50:00,1.5237,1.52475,1.5236,1.5246,2705900001.0
2009-05-12 10:55:00,1.5246,1.5254,1.52415,1.52475,2697399997.0
2009-05-12 11:00:00,1.52475,1.52795,1.5244,1.52715,2977499998.0
2009-05-12 11:05:00,1.52705,1.52805,1.5269,1.5273,2322799996.0
2009-05-12 11:10:00,1.52755,1.53,1.52735,1.52925,2891200001.0
2009-05-12 11:15:00,1.52915,1.5304,1.52905,1.52915,2589600000.0
2009-05-12 11:20:00,1.52915,1.52915,1.5265,1.5266,2921100000.0
2009-05-12 11:25:00,1.52655,1.5276,1.52645,1.5271,1538999998.0
2009-05-12 11:30:00,1.5271,1.5284,1.52655,1.52775,2190000003.0
2009-05-12 11:35:00,1.52775,1.5281,1.5262,1.52625,2345800000.0
2009-05-12 11:40:00,1.52625,1.528,1.52615,1.5269,2696300000.0
2009-05-12 11:45:00,1.52695,1.528,1.52695,1.5279,2562200001.0
2009-05-12 11:50:00,1.5279,1.52945,1.5278,1.52895,1377200001.0
2009-05-12 11:55:00,1.529,1.5292,1.52825,1.52845,2006800000.0
2009-05-12 12:00:00,1.52845,1.5289,1.5276,1.52805,2138500000.0
2009-05-12 12:05:00,1.528,1.52895,1.52775,1.5286,1330300000.0
2009-05-12 12:10:00,1.5285,1.52925,1.5278,1.52875,1944800000.0
2009-05-12 12:15:00,1.52875,1.5289,1.52785,1.5285,2376599998.0
2009-05-12 12:20:00,1.52845,1.52865,1.52675,1.5268,1840899999.0
2009-05-12 12:25:00,1.52675,1.5273,1.52565,1.52575,2213400002.0
2009-05-12 12:30:00,1.5257,1.5268,1.5257,1.52645,1734599995.0
2009-05-12 12:35:00,1.52645,1.5273,1.52605,1.52675,1470700000.0
2009-05-12 12:40:00,1.5267,1.5283,1.52655,1.5281,1967400000.0
2009-05-12 12:45:00,1.5281,1.52875,1.52805,1.52825,1369600000.0
2009-05-12 12:50:00,1.52825,1.5286,1.5276,1.5277,2378599991.0
2009-05-12 12:55:00,1.52765,1.52815,1.5274,1.52795,2357800002.0
2009-05-12 13:00:00,1.528,1.5282,1.52675,1.52685,3371400012.0
2009-05-12 13:05:00,1.52685,1.52745,1.5262,1.52715,2004499999.0
2009-05-12 13:10:00,1.52715,1.5279,1.52715,1.52765,1651700000.0
2009-05-12 13:15:00,1.52775,1.5288,1.5273,1.52755,2470399996.0
2009-05-12 13:20:00,1.52755,1.5279,1.5268,1.5269,2010600000.0
2009-05-12 13:25:00,1.5269,1.52805,1.5266,1.52795,1936000000.0
2009-05-12 13:30:00,1.52795,1.52845,1.52695,1.5273,2158999999.0
2009-05-12 13:35:00,1.52725,1.52785,1.52705,1.52755,1642799999.0
2009-05-12 13:40:00,1.52755,1.52775,1.52655,1.5273,2801799997.0
2009-05-12 13:45:00,1.5273,1.5313,1.52725,1.5312,2529900000.0
2009-05-12 13:50:00,1.53115,1.53165,1.53055,1.53165,4009599997.0
2009-05-12 13:55:00,1.53165,1.5334,1.53165,1.5327,2634000001.0
2009-05-12 14:00:00,1.53265,1.5333,1.5321,1.5322,2187500002.0
2009-05-12 14:05:00,1.5322,1.5328,1.5313,1.53225,2897200010.0
2009-05-12 14:10:00,1.53235,1.5326,1.5314,1.5316,2107200000.0
2009-05-12 14:15:00,1.5316,1.53335,1.53135,1.53235,2929000000.0
2009-05-12 14:20:00,1.53235,1.5328,1.53165,1.5322,2058600002.0
2009-05-12 14:25:00,1.5322,1.53245,1.53125,1.53225,2217800000.0
2009-05-12 14:30:00,1.5316,1.53525,1.5308,1.5345,2986099997.0
2009-05-12 14:35:00,1.53445,1.53455,1.53315,1.53325,3021700000.0
2009-05-12 14:40:00,1.53325,1.53375,1.5322,1.53265,2793400004.0
2009-05-12 14:45:00,1.53265,1.533,1.5309,1.53155,2614200000.0
2009-05-12 14:50:00,1.5316,1.5316,1.52955,1.5296,2250199998.0
2009-05-12 14:55:00,1.52955,1.5303,1.5277,1.5277,1911899997.0
2009-05-12 15:00:00,1.52765,1.5327,1.5276,1.5297,2335800000.0
2009-05-12 15:05:00,1.5297,1.53135,1.52945,1.5298,2225499997.0
2009-05-12 15:10:00,1.52985,1.5303,1.5285,1.52935,2551299999.0
2009-05-12 15:15:00,1.5293,1.5306,1.5289,1.52965,3430400005.0
2009-05-12 15:20:00,1.5297,1.5298,1.52855,1.5295,2577100004.0
2009-05-12 15:25:00,1.52955,1.53025,1.5292,1.52985,2761499988.0
2009-05-12 15:30:00,1.52985,1.5307,1.529,1.52965,2750799999.0
2009-05-12 15:35:00,1.52965,1.53005,1.52755,1.52755,2819900002.0
2009-05-12 15:40:00,1.52765,1.5278,1.52575,1.52625,2621700000.0
2009-05-12 15:45:00,1.52625,1.5273,1.52595,1.526,1915800001.0
2009-05-12 15:50:00,1.526,1.5263,1.52445,1.5253,3525599997.0
2009-05-12 15:55:00,1.5253,1.5263,1.52515,1.5257,2287400002.0
2009-05-12 16:00:00,1.52575,1.526,1.52475,1.52555,3720300001.0
2009-05-12 16:05:00,1.5256,1.52565,1.5225,1.5237,2379300002.0
2009-05-12 16:10:00,1.5237,1.52375,1.52115,1.5213,3042600001.0
2009-05-12 16:15:00,1.5213,1.52425,1.52125,1.5234,2234100000.0
2009-05-12 16:20:00,1.5234,1.5248,1.52295,1.5247,2602500000.0
2009-05-12 16:25:00,1.52465,1.525,1.52335,1.5236,2610899998.0
2009-05-12 16:30:00,1.5236,1.52495,1.52355,1.524,3143800003.0
2009-05-12 16:35:00,1.524,1.5244,1.52365,1.52395,2248600001.0
2009-05-12 16:40:00,1.52395,1.5248,1.5238,1.5242,3066999999.0
2009-05-12 16:45:00,1.5243,1.5262,1.5239,1.52555,2927600004.0
2009-05-12 16:50:00,1.52545,1.5258,1.52415,1.5251,2772200000.0
2009-05-12 16:55:00,1.5251,1.5268,1.5241,1.52675,3207800000.0
2009-05-12 17:00:00,1.5268,1.5289,1.52655,1.5275,3361099999.0
2009-05-12 17:05:00,1.5275,1.528,1.5254,1.5254,3065800002.0
2009-05-12 17:10:00,1.52525,1.5253,1.5229,1.5241,2534000013.0
2009-05-12 17:15:00,1.52405,1.5247,1.52315,1.5238,2374700001.0
2009-05-12 17:20:00,1.5238,1.52425,1.5222,1.52325,3339100000.0
2009-05-12 17:25:00,1.5231,1.5259,1.523,1.52565,3415700005.0
2009-05-12 17:30:00,1.52565,1.52645,1.52495,1.52505,1952599999.0
2009-05-12 17:35:00,1.52505,1.5256,1.5246,1.52505,2128599997.0
2009-05-12 17:40:00,1.52505,1.52575,1.5235,1.52455,1170400000.0
2009-05-12 17:45:00,1.5245,1.5245,1.5231,1.5231,646800000.0
2009-05-12 17:50:00,1.5231,1.52405,1.5224,1.5228,1256700000.0
2009-05-12 17:55:00,1.52275,1.5239,1.52265,1.52385,866900000.0
2009-05-12 18:00:00,1.52385,1.5245,1.52325,1.5235,2180600002.0
2009-05-12 18:05:00,1.5235,1.5242,1.52215,1.5223,1822800001.0
2009-05-12 18:10:00,1.5223,1.5229,1.52135,1.5218,1836400000.0
2009-05-12 18:15:00,1.5217,1.52305,1.5217,1.52235,2571599998.0
2009-05-12 18:20:00,1.5223,1.52275,1.52135,1.522,2361900000.0
2009-05-12 18:25:00,1.522,1.52245,1.52125,1.5213,1729500002.0
2009-05-12 18:30:00,1.5213,1.5214,1.52045,1.5207,2039200000.0
2009-05-12 18:35:00,1.5207,1.52075,1.52,1.52015,1296200000.0
2009-05-12 18:40:00,1.5201,1.52245,1.52005,1.52225,1880999998.0
2009-05-12 18:45:00,1.52225,1.5242,1.52215,1.5242,2152899999.0
2009-05-12 18:50:00,1.5242,1.5246,1.52355,1.52385,2140600000.0
2009-05-12 18:55:00,1.52385,1.5239,1.52185,1.5228,2099700000.0
2009-05-12 19:00:00,1.5228,1.52395,1.52235,1.5237,1517400000.0
2009-05-12 19:05:00,1.52375,1.52395,1.5227,1.5232,1552200000.0
2009-05-12 19:10:00,1.5232,1.5238,1.52305,1.5237,1202000000.0
2009-05-12 19:15:00,1.5237,1.5243,1.5236,1.5243,457800000.0
2009-05-12 19:20:00,1.5243,1.52515,1.5243,1.52455,1406800000.0
2009-05-12 19:25:00,1.52455,1.5249,1.5243,1.5248,1103800000.0
2009-05-12 19:30:00,1.5248,1.5253,1.52445,1.5248,999400000.0
2009-05-12 19:35:00,1.5248,1.5259,1.5247,1.5257,1194600000.0
2009-05-12 19:40:00,1.5258,1.5259,1.5253,1.5256,685600000.0
2009-05-12 19:45:00,1.5256,1.526,1.52485,1.5259,897600000.0
2009-05-12 19:50:00,1.52595,1.5266,1.52565,1.5262,927800000.0
2009-05-12 19:55:00,1.52615,1.52615,1.52465,1.5247,1692600000.0
2009-05-12 20:00:00,1.5247,1.5258,1.5244,1.52535,1153800000.0
2009-05-12 20:05:00,1.52535,1.526,1.52535,1.5259,1210900000.0
2009-05-12 20:10:00,1.5259,1.526,1.525,1.525,1332100000.0
2009-05-12 20:15:00,1.5252,1.5253,1.52455,1.5248,1025000000.0
2009-05-12 20:20:00,1.5248,1.5249,1.52405,1.5242,345000000.0
2009-05-12 20:25:00,1.5242,1.52525,1.5241,1.5247,1545400000.0
2009-05-12 20:30:00,1.5247,1.52485,1.52435,1.5247,1462600001.0
2009-05-12 20:35:00,1.52475,1.5253,1.5247,1.52495,1053800001.0
2009-05-12 20:40:00,1.52495,1.5267,1.52495,1.52615,2167200000.0
2009-05-12 20:45:00,1.5262,1.5262,1.52565,1.5261,1581400000.0
2009-05-12 20:50:00,1.5262,1.5267,1.52615,1.5267,1343600000.0
2009-05-12 20:55:00,1.52665,1.52845,1.5266,1.52705,2699400002.0
2009-05-12 21:00:00,1.527,1.5275,1.5269,1.52705,2598600001.0
2009-05-12 21:05:00,1.52705,1.5273,1.52675,1.52695,1365200000.0
2009-05-12 21:10:00,1.52695,1.5274,1.52645,1.5266,969400000.0
2009-05-12 21:15:00,1.5266,1.52695,1.52645,1.5266,1256600000.0
2009-05-12 21:20:00,1.5266,1.52685,1.5264,1.52685,866600000.0
2009-05-12 21:25:00,1.5268,1.5278,1.5266,1.5275,1422800001.0
2009-05-12 21:30:00,1.5275,1.52755,1.52665,1.5268,2233999996.0
2009-05-12 21:35:00,1.5268,1.5271,1.52645,1.5266,775400000.0
2009-05-12 21:40:00,1.5266,1.5266,1.5256,1.52565,1436800000.0
2009-05-12 21:45:00,1.52565,1.5263,1.52555,1.52565,1339399996.0
2009-05-12 21:50:00,1.52565,1.526,1.5256,1.5258,1944199987.0
2009-05-12 21:55:00,1.5258,1.5264,1.5256,1.5264,923400000.0
2009-05-12 22:00:00,1.52645,1.5269,1.52645,1.5268,584800000.0
2009-05-12 22:05:00,1.52675,1.5268,1.52635,1.5266,346800000.0
2009-05-12 22:10:00,1.5267,1.5268,1.52635,1.5264,624999999.0
2009-05-12 22:15:00,1.52635,1.52645,1.5259,1.5262,323400000.0
2009-05-12 22:20:00,1.5262,1.52645,1.52585,1.5262,502000000.0
2009-05-12 22:25:00,1.5262,1.52635,1.526,1.5263,270200000.0
2009-05-12 22:30:00,1.5263,1.5264,1.526,1.52625,258400000.0
2009-05-12 22:35:00,1.52645,1.52705,1.5264,1.5266,429400000.0
2009-05-12 22:40:00,1.5265,1.5268,1.5265,1.5268,188200000.0
2009-05-12 22:45:00,1.5268,1.52715,1.52646,1.52705,266400000.0
2009-05-12 22:50:00,1.52705,1.5274,1.52664,1.527,295400000.0
2009-05-12 22:55:00,1.52678,1.5271,1.52665,1.527,239400000.0
2009-05-12 23:00:00,1.52695,1.5275,1.52655,1.52696,87200000.0
2009-05-12 23:05:00,1.52695,1.5277,1.52695,1.5272,205000000.0
2009-05-12 23:10:00,1.5272,1.5272,1.527,1.5272,73200000.0
2009-05-12 23:15:00,1.5272,1.5272,1.5262,1.52645,376600000.0
2009-05-12 23:20:00,1.52665,1.5272,1.52655,1.52715,139800000.0
2009-05-12 23:25:00,1.5271,1.5272,1.5265,1.5267,266100000.0
2009-05-12 23:30:00,1.52695,1.527,1.5266,1.5267,198800000.0
2009-05-12 23:35:00,1.5267,1.5267,1.5266,1.5267,251400000.0
2009-05-12 23:40:00,1.5267,1.5267,1.5234,1.52635,323500000.0
2009-05-12 23:45:00,1.52635,1.52665,1.52607,1.52617,328800000.0
2009-05-12 23:50:00,1.52635,1.52675,1.52627,1.52653,520800000.0
2009-05-12 23:55:00,1.5265,1.52677,1.5263,1.52645,247000000.0
2009-05-13 00:00:00,1.52665,1.5272,1.52645,1.52645,184800000.0
2009-05-13 00:05:00,1.52645,1.52695,1.52645,1.5267,290600000.0
2009-05-13 00:10:00,1.52645,1.52715,1.52635,1.52635,164000000.0
2009-05-13 00:15:00,1.5265,1.5265,1.5265,1.5265,227200000.0
2009-05-13 00:20:00,1.5265,1.5267,1.5263,1.52665,225800000.0
2009-05-13 00:25:00,1.52665,1.5269,1.52645,1.5269,315600000.0
2009-05-13 00:30:00,1.5269,1.527,1.5269,1.5269,284400000.0
2009-05-13 00:35:00,1.5269,1.52695,1.5263,1.5263,378400000.0
2009-05-13 00:40:00,1.5263,1.5264,1.5263,1.52635,330800000.0
2009-05-13 00:45:00,1.52635,1.52725,1.5263,1.527,339800000.0
2009-05-13 00:50:00,1.5271,1.5271,1.52675,1.52682,223400000.0
2009-05-13 00:55:00,1.5271,1.52725,1.52625,1.52655,366600000.0
2009-05-13 01:00:00,1.5265,1.5267,1.5263,1.5266,226600000.0
2009-05-13 01:05:00,1.5262,1.5266,1.5262,1.5265,223400000.0
2009-05-13 01:10:00,1.5262,1.52785,1.5262,1.52705,666600000.0
2009-05-13 01:15:00,1.52705,1.53015,1.52705,1.53005,1007200000.0
2009-05-13 01:20:00,1.53005,1.5311,1.52925,1.5299,1641600000.0
2009-05-13 01:25:00,1.52995,1.52995,1.5289,1.52965,499500000.0
2009-05-13 01:30:00,1.52945,1.5311,1.52945,1.53085,868200000.0
2009-05-13 01:35:00,1.53085,1.53205,1.5298,1.53095,1389600000.0
2009-05-13 01:40:00,1.53095,1.5311,1.5294,1.52995,1050800000.0
2009-05-13 01:45:00,1.53,1.53045,1.52915,1.52945,904200000.0
2009-05-13 01:50:00,1.5294,1.52945,1.52865,1.5288,633100000.0
2009-05-13 01:55:00,1.5288,1.52935,1.5287,1.52895,555400000.0
2009-05-13 02:00:00,1.52895,1.52955,1.5287,1.52935,640400000.0
2009-05-13 02:05:00,1.5292,1.52995,1.52865,1.5298,716200000.0
2009-05-13 02:10:00,1.52985,1.5315,1.52985,1.53035,1079800000.0
2009-05-13 02:15:00,1.53025,1.53075,1.52965,1.52965,700800000.0
2009-05-13 02:20:00,1.52965,1.532,1.52965,1.53175,895800000.0
2009-05-13 02:25:00,1.532,1.5322,1.531,1.531,770800000.0
2009-05-13 02:30:00,1.531,1.5314,1.531,1.5312,509400000.0
2009-05-13 02:35:00,1.5312,1.53195,1.5311,1.53125,744000000.0
2009-05-13 02:40:00,1.53125,1.5321,1.5309,1.5309,884399993.0
2009-05-13 02:45:00,1.53095,1.5315,1.5308,1.53125,678200001.0
2009-05-13 02:50:00,1.53125,1.53155,1.5309,1.5311,731800000.0
2009-05-13 02:55:00,1.5311,1.5312,1.5299,1.53005,469800000.0
2009-05-13 03:00:00,1.53005,1.53055,1.52905,1.53,704600000.0
2009-05-13 03:05:00,1.52995,1.53045,1.5291,1.5291,652800000.0
2009-05-13 03:10:00,1.529,1.52975,1.52855,1.52965,714800000.0
2009-05-13 03:15:00,1.52965,1.53,1.5294,1.5295,606000000.0
2009-05-13 03:20:00,1.5295,1.52975,1.52895,1.5293,442400000.0
2009-05-13 03:25:00,1.5293,1.5294,1.52815,1.5282,849600001.0
2009-05-13 03:30:00,1.5282,1.52895,1.5281,1.52895,461800000.0
2009-05-13 03:35:00,1.52895,1.5295,1.5287,1.52915,597600000.0
2009-05-13 03:40:00,1.52915,1.52945,1.5287,1.5292,490000000.0
2009-05-13 03:45:00,1.5292,1.5294,1.5282,1.52845,327600000.0
2009-05-13 03:50:00,1.52855,1.52855,1.5281,1.5281,483400000.0
2009-05-13 03:55:00,1.5281,1.52875,1.5279,1.52855,659800000.0
2009-05-13 04:00:00,1.52855,1.5304,1.5283,1.53,886000000.0
2009-05-13 04:05:00,1.53,1.53085,1.52985,1.5302,535400000.0
2009-05-13 04:10:00,1.53015,1.53095,1.53015,1.5305,599500000.0
2009-05-13 04:15:00,1.5305,1.5306,1.52995,1.52995,730600000.0
2009-05-13 04:20:00,1.52995,1.53045,1.52955,1.53045,530000000.0
2009-05-13 04:25:00,1.53045,1.53105,1.53025,1.53035,580600000.0
2009-05-13 04:30:00,1.5306,1.5308,1.5302,1.53025,309200000.0
2009-05-13 04:35:00,1.5302,1.53145,1.5302,1.53135,574200000.0
2009-05-13 04:40:00,1.53135,1.53155,1.5305,1.5309,417600000.0
2009-05-13 04:45:00,1.5308,1.53085,1.5304,1.5304,298200000.0
2009-05-13 04:50:00,1.5304,1.53065,1.53015,1.5304,354600000.0
2009-05-13 04:55:00,1.5304,1.53065,1.5303,1.5305,356000000.0
2009-05-13 05:00:00,1.5305,1.53125,1.5302,1.5305,509200000.0
2009-05-13 05:05:00,1.5305,1.5307,1.5302,1.53065,407800000.0
2009-05-13 05:10:00,1.53065,1.5309,1.53005,1.53005,576600000.0
2009-05-13 05:15:00,1.53005,1.5302,1.53005,1.53005,306400000.0
2009-05-13 05:20:00,1.53005,1.53055,1.52975,1.52975,499400000.0
2009-05-13 05:25:00,1.52995,1.531,1.5299,1.5308,287600000.0
2009-05-13 05:30:00,1.5308,1.53165,1.53055,1.53075,603600000.0
2009-05-13 05:35:00,1.5307,1.5309,1.5303,1.5309,198600000.0
2009-05-13 05:40:00,1.53085,1.53105,1.53075,1.5308,267200000.0
2009-05-13 05:45:00,1.53085,1.5311,1.53075,1.53075,408200000.0
2009-05-13 05:50:00,1.5309,1.53105,1.5305,1.53095,457000000.0
2009-05-13 05:55:00,1.53095,1.531,1.53055,1.53085,321800000.0
2009-05-13 06:00:00,1.53075,1.5314,1.5306,1.5312,600200000.0
2009-05-13 06:05:00,1.5312,1.5314,1.53015,1.53045,541400000.0
2009-05-13 06:10:00,1.53045,1.53045,1.52945,1.52955,594600000.0
2009-05-13 06:15:00,1.52945,1.52955,1.5287,1.5289,694600000.0
2009-05-13 06:20:00,1.5289,1.52965,1.52845,1.5287,602000000.0
2009-05-13 06:25:00,1.5287,1.53005,1.5287,1.53005,749399999.0
2009-05-13 06:30:00,1.52995,1.52995,1.52895,1.52895,412800000.0
2009-05-13 06:35:00,1.52895,1.5292,1.52885,1.52905,554600000.0
2009-05-13 06:40:00,1.52915,1.52955,1.52905,1.5295,379800000.0
2009-05-13 06:45:00,1.5295,1.53,1.5293,1.5298,523400000.0
2009-05-13 06:50:00,1.5298,1.53035,1.5293,1.5299,625600000.0
2009-05-13 06:55:00,1.52965,1.5307,1.52965,1.52985,325200000.0
2009-05-13 07:00:00,1.52985,1.53035,1.52905,1.52995,856800000.0
2009-05-13 07:05:00,1.5298,1.5298,1.52955,1.52975,299800000.0
2009-05-13 07:10:00,1.52975,1.5299,1.5292,1.52965,505400000.0
2009-05-13 07:15:00,1.5297,1.5304,1.52925,1.5304,497600000.0
2009-05-13 07:20:00,1.53035,1.5316,1.53035,1.53095,1157600000.0
2009-05-13 07:25:00,1.53105,1.53175,1.53105,1.53125,783800000.0
2009-05-13 07:30:00,1.5311,1.5312,1.53005,1.53055,560800000.0
2009-05-13 07:35:00,1.53055,1.5311,1.5304,1.53065,797600000.0
2009-05-13 07:40:00,1.5309,1.5315,1.53065,1.53125,721200000.0
2009-05-13 07:45:00,1.5313,1.53165,1.531,1.5316,617600000.0
2009-05-13 07:50:00,1.5316,1.53295,1.53135,1.53235,1779800000.0
2009-05-13 07:55:00,1.53235,1.53265,1.53115,1.53125,643800000.0
2009-05-13 08:00:00,1.53125,1.53125,1.52935,1.52955,1795800000.0
2009-05-13 08:05:00,1.52965,1.52985,1.52855,1.5295,1178000000.0
2009-05-13 08:10:00,1.5294,1.53,1.5292,1.5292,949599998.0
2009-05-13 08:15:00,1.5292,1.52985,1.5289,1.5297,478800000.0
2009-05-13 08:20:00,1.52975,1.52985,1.52865,1.52865,464500000.0
2009-05-13 08:25:00,1.52865,1.52965,1.5282,1.5294,711300000.0
2009-05-13 08:30:00,1.5294,1.5301,1.5291,1.52985,352200000.0
2009-05-13 08:35:00,1.53,1.5314,1.5297,1.5308,708000000.0
2009-05-13 08:40:00,1.5308,1.5308,1.5288,1.529,1457499991.0
2009-05-13 08:45:00,1.52895,1.52925,1.52865,1.52885,1008000000.0
2009-05-13 08:50:00,1.52885,1.5291,1.5282,1.5286,1027799999.0
2009-05-13 08:55:00,1.52855,1.5289,1.52675,1.52735,872500000.0
2009-05-13 09:00:00,1.52735,1.5281,1.52615,1.52655,1284400000.0
2009-05-13 09:05:00,1.52655,1.5276,1.52655,1.52665,1609899999.0
2009-05-13 09:10:00,1.52665,1.52685,1.525,1.5252,1328900000.0
2009-05-13 09:15:00,1.52525,1.52655,1.5245,1.5262,1508600000.0
2009-05-13 09:20:00,1.5262,1.52625,1.525,1.52525,2698300006.0
2009-05-13 09:25:00,1.5252,1.52575,1.5251,1.52545,2153700001.0
2009-05-13 09:30:00,1.5254,1.5254,1.5242,1.52485,2334200002.0
2009-05-13 09:35:00,1.52485,1.52655,1.52465,1.5252,2550799998.0
2009-05-13 09:40:00,1.52515,1.5268,1.52515,1.52605,2491700000.0
2009-05-13 09:45:00,1.5261,1.5282,1.526,1.5282,2357399999.0
2009-05-13 09:50:00,1.52815,1.5283,1.5269,1.528,1467100000.0
2009-05-13 09:55:00,1.5279,1.52795,1.5258,1.52635,2216000003.0
2009-05-13 10:00:00,1.5265,1.5268,1.5257,1.5266,2289799998.0
2009-05-13 10:05:00,1.5266,1.52685,1.52545,1.5267,1354000000.0
2009-05-13 10:10:00,1.5267,1.52805,1.5266,1.5275,2472600005.0
2009-05-13 10:15:00,1.52755,1.5294,1.5269,1.52765,2940100004.0
2009-05-13 10:20:00,1.5277,1.5283,1.52725,1.52725,2725400000.0
2009-05-13 10:25:00,1.52725,1.52845,1.5262,1.5265,2579200001.0
2009-05-13 10:30:00,1.52655,1.5268,1.52555,1.52605,1911199998.0
2009-05-13 10:35:00,1.52605,1.52845,1.52585,1.52765,2566400002.0
2009-05-13 10:40:00,1.52755,1.5293,1.52755,1.52905,3014400002.0
2009-05-13 10:45:00,1.52905,1.5329,1.52905,1.53265,3160999999.0
2009-05-13 10:50:00,1.53265,1.5332,1.53155,1.5329,2536100001.0
2009-05-13 10:55:00,1.53275,1.533,1.5311,1.53115,2749000004.0
2009-05-13 11:00:00,1.5312,1.53135,1.5301,1.53105,2602000003.0
2009-05-13 11:05:00,1.53095,1.53095,1.5293,1.5293,2305599998.0
2009-05-13 11:10:00,1.5293,1.531,1.5281,1.53025,2491100000.0
2009-05-13 11:15:00,1.5302,1.5307,1.5293,1.53,2306800000.0
2009-05-13 11:20:00,1.53005,1.53075,1.5295,1.53055,2157400000.0
2009-05-13 11:25:00,1.53055,1.53165,1.5305,1.53145,1382511984.0
2009-05-13 11:30:00,1.53145,1.5328,1.52505,1.52575,3129099995.0
2009-05-13 11:35:00,1.5258,1.52685,1.52425,1.52655,3132899999.0
2009-05-13 11:40:00,1.52645,1.5266,1.5225,1.5226,3079000000.0
2009-05-13 11:45:00,1.52275,1.5229,1.51845,1.51845,2924899999.0
2009-05-13 11:50:00,1.5185,1.5195,1.51725,1.51725,3545400009.0
2009-05-13 11:55:00,1.51725,1.5177,1.516,1.5162,3021799992.0
2009-05-13 12:00:00,1.51635,1.5167,1.51385,1.5164,3175400000.0
2009-05-13 12:05:00,1.51645,1.5192,1.5163,1.51835,3321300002.0
2009-05-13 12:10:00,1.51835,1.51885,1.5167,1.51815,3054150001.0
2009-05-13 12:15:00,1.5182,1.5183,1.51705,1.51725,2491999999.0
2009-05-13 12:20:00,1.51725,1.51865,1.5172,1.51795,2399199995.0
2009-05-13 12:25:00,1.5179,1.5191,1.5165,1.51655,2636900001.0
2009-05-13 12:30:00,1.51655,1.5177,1.5156,1.51585,2505800000.0
2009-05-13 12:35:00,1.51585,1.51725,1.51585,1.5164,1773999999.0
2009-05-13 12:40:00,1.5164,1.5171,1.51565,1.5157,2196299999.0
2009-05-13 12:45:00,1.51575,1.51605,1.51415,1.5154,2003600000.0
2009-05-13 12:50:00,1.5154,1.51715,1.51505,1.5163,2215400000.0
2009-05-13 12:55:00,1.5164,1.51715,1.5152,1.517,2394400001.0
2009-05-13 13:00:00,1.517,1.5182,1.5165,1.51785,2057799999.0
2009-05-13 13:05:00,1.51785,1.5193,1.51755,1.5181,2512099999.0
2009-05-13 13:10:00,1.5181,1.5188,1.5175,1.51775,1832200000.0
2009-05-13 13:15:00,1.51775,1.518,1.5145,1.51505,2919000003.0
2009-05-13 13:20:00,1.51505,1.5157,1.5146,1.51535,1903700002.0
2009-05-13 13:25:00,1.5154,1.5155,1.51485,1.515,1837500008.0
2009-05-13 13:30:00,1.5151,1.5158,1.51345,1.51385,3390500018.0
2009-05-13 13:35:00,1.514,1.5151,1.51345,1.5149,4119300000.0
2009-05-13 13:40:00,1.5149,1.51535,1.51385,1.5146,2456500001.0
2009-05-13 13:45:00,1.51445,1.5153,1.5141,1.5146,2795600001.0
2009-05-13 13:50:00,1.51455,1.5153,1.51395,1.51515,3003000004.0
2009-05-13 13:55:00,1.51515,1.51535,1.5141,1.51445,2865199995.0
2009-05-13 14:00:00,1.51445,1.51485,1.51215,1.51315,3258600000.0
2009-05-13 14:05:00,1.51315,1.5146,1.51225,1.51405,2481999998.0
2009-05-13 14:10:00,1.51405,1.5146,1.5131,1.5139,2514799997.0
2009-05-13 14:15:00,1.51385,1.5153,1.51345,1.5149,3044200001.0
2009-05-13 14:20:00,1.5149,1.51505,1.514,1.51405,2482400000.0
2009-05-13 14:25:00,1.51405,1.51585,1.5136,1.51525,2986700003.0
2009-05-13 14:30:00,1.5153,1.5153,1.51085,1.5119,2510599998.0
2009-05-13 14:35:00,1.5119,1.51255,1.5099,1.5105,2838300001.0
2009-05-13 14:40:00,1.5106,1.51225,1.5096,1.5117,2390499999.0
2009-05-13 14:45:00,1.5117,1.5135,1.5114,1.51275,2093300001.0
2009-05-13 14:50:00,1.51275,1.51315,1.51205,1.5123,1892300002.0
2009-05-13 14:55:00,1.5123,1.5133,1.51135,1.513,2046600002.0
2009-05-13 15:00:00,1.51295,1.51445,1.5129,1.51365,2375499999.0
2009-05-13 15:05:00,1.51365,1.5139,1.51195,1.51265,2253799999.0
2009-05-13 15:10:00,1.51265,1.5133,1.51175,1.51175,1789300000.0
2009-05-13 15:15:00,1.5118,1.51235,1.51105,1.51105,2117600001.0
2009-05-13 15:20:00,1.51105,1.5118,1.51045,1.51155,2555099999.0
2009-05-13 15:25:00,1.51155,1.5123,1.51115,1.5121,2230400005.0
2009-05-13 15:30:00,1.51215,1.5128,1.51105,1.5114,2403299998.0
2009-05-13 15:35:00,1.5115,1.51165,1.5089,1.5093,2984200003.0
2009-05-13 15:40:00,1.50935,1.5115,1.50865,1.51125,2417099999.0
2009-05-13 15:45:00,1.51125,1.513,1.511,1.5126,2440300000.0
2009-05-13 15:50:00,1.51255,1.5126,1.51145,1.5122,2909000001.0
2009-05-13 15:55:00,1.5123,1.514,1.5122,1.5127,2911499999.0
2009-05-13 16:00:00,1.51265,1.51345,1.512,1.51235,3195699997.0
2009-05-13 16:05:00,1.51235,1.51415,1.51225,1.5129,2349899999.0
2009-05-13 16:10:00,1.5129,1.5143,1.5129,1.51385,2638799997.0
2009-05-13 16:15:00,1.51385,1.51575,1.51385,1.5154,3120400004.0
2009-05-13 16:20:00,1.5154,1.5168,1.515,1.5168,2324400000.0
2009-05-13 16:25:00,1.51685,1.5171,1.5163,1.5167,2588800004.0
2009-05-13 16:30:00,1.5167,1.5179,1.5167,1.5174,2223000001.0
2009-05-13 16:35:00,1.5174,1.5178,1.517,1.5177,1968300002.0
2009-05-13 16:40:00,1.5177,1.5177,1.51665,1.51675,1747000000.0
2009-05-13 16:45:00,1.51675,1.51675,1.51525,1.5157,2657150000.0
2009-05-13 16:50:00,1.51575,1.517,1.5153,1.5156,2507800000.0
2009-05-13 16:55:00,1.5156,1.516,1.51475,1.5158,2302100001.0
2009-05-13 17:00:00,1.5158,1.51625,1.5148,1.51605,2514599998.0
2009-05-13 17:05:00,1.51595,1.5164,1.51535,1.51535,3132800000.0
2009-05-13 17:10:00,1.51535,1.5172,1.5153,1.51645,1656700002.0
2009-05-13 17:15:00,1.51635,1.5184,1.51635,1.51805,1759199999.0
2009-05-13 17:20:00,1.51805,1.5187,1.51755,1.51785,1607800000.0
2009-05-13 17:25:00,1.51785,1.51815,1.5173,1.5179,2517300001.0
2009-05-13 17:30:00,1.518,1.51845,1.5166,1.5166,2586999995.0
2009-05-13 17:35:00,1.5167,1.51755,1.5161,1.5163,2014000000.0
2009-05-13 17:40:00,1.5163,1.51725,1.516,1.51725,2761699996.0
2009-05-13 17:45:00,1.51725,1.5178,1.51665,1.51745,2585599998.0
2009-05-13 17:50:00,1.51745,1.51795,1.5166,1.5168,2814500003.0
2009-05-13 17:55:00,1.5168,1.51735,1.5162,1.5162,2034799999.0
2009-05-13 18:00:00,1.5162,1.5177,1.51615,1.51725,1975400001.0
2009-05-13 18:05:00,1.51745,1.5177,1.5172,1.51765,1711600000.0
2009-05-13 18:10:00,1.5176,1.52115,1.5176,1.5207,2723699996.0
2009-05-13 18:15:00,1.5207,1.52095,1.5191,1.5194,2201499999.0
2009-05-13 18:20:00,1.5194,1.5198,1.51845,1.5189,2381899999.0
2009-05-13 18:25:00,1.5188,1.51885,1.5181,1.5186,2316099996.0
2009-05-13 18:30:00,1.5185,1.51865,1.5165,1.5166,1922400001.0
2009-05-13 18:35:00,1.5166,1.5168,1.5157,1.5166,3089000001.0
2009-05-13 18:40:00,1.5166,1.5171,1.5166,1.5168,1899799999.0
2009-05-13 18:45:00,1.5168,1.5173,1.51595,1.517,1535200000.0
2009-05-13 18:50:00,1.5171,1.5171,1.51605,1.5164,1887900000.0
2009-05-13 18:55:00,1.5164,1.51645,1.5153,1.5156,2054000000.0
2009-05-13 19:00:00,1.5157,1.5164,1.51525,1.5154,2258900000.0
2009-05-13 19:05:00,1.5154,1.5155,1.51355,1.51405,2474599999.0
2009-05-13 19:10:00,1.5141,1.5148,1.5135,1.5148,2095000001.0
2009-05-13 19:15:00,1.5148,1.5156,1.5143,1.51455,1388200000.0
2009-05-13 19:20:00,1.5145,1.5161,1.51445,1.51485,2116400002.0
2009-05-13 19:25:00,1.51485,1.5149,1.5136,1.5136,1964000000.0
2009-05-13 19:30:00,1.5139,1.5144,1.5132,1.51405,1830000000.0
2009-05-13 19:35:00,1.5141,1.5152,1.5139,1.5148,1821400001.0
2009-05-13 19:40:00,1.5148,1.5154,1.5142,1.51465,1356400000.0
2009-05-13 19:45:00,1.51465,1.5152,1.5142,1.5146,1429800000.0
2009-05-13 19:50:00,1.5146,1.5155,1.5141,1.51545,1413400000.0
2009-05-13 19:55:00,1.51535,1.51565,1.5144,1.5153,899599999.0
2009-05-13 20:00:00,1.5154,1.51575,1.5145,1.5147,1345400000.0
2009-05-13 20:05:00,1.51465,1.5154,1.5146,1.51485,1026600000.0
2009-05-13 20:10:00,1.51485,1.5156,1.5147,1.51505,1445200000.0
2009-05-13 20:15:00,1.5149,1.5153,1.5142,1.51445,1358100000.0
2009-05-13 20:20:00,1.51445,1.5148,1.51355,1.5138,1502800000.0
2009-05-13 20:25:00,1.5138,1.5151,1.5135,1.51425,1184800000.0
2009-05-13 20:30:00,1.51425,1.5151,1.51425,1.5149,1205199999.0
2009-05-13 20:35:00,1.5149,1.5152,1.5149,1.5151,871600001.0
2009-05-13 20:40:00,1.5151,1.5161,1.5151,1.516,1516800000.0
2009-05-13 20:45:00,1.516,1.5163,1.51485,1.5162,1433800000.0
2009-05-13 20:50:00,1.5163,1.5163,1.5145,1.51465,1421300000.0
2009-05-13 20:55:00,1.5148,1.5177,1.51475,1.51705,1033200000.0
2009-05-13 21:00:00,1.51685,1.51715,1.5154,1.5156,1195200000.0
2009-05-13 21:05:00,1.5156,1.5158,1.5152,1.5158,1115400000.0
2009-05-13 21:10:00,1.5158,1.5164,1.5146,1.5146,1570600000.0
2009-05-13 21:15:00,1.5146,1.5151,1.514,1.5142,1572000000.0
2009-05-13 21:20:00,1.51415,1.5143,1.51335,1.5135,1473600000.0
2009-05-13 21:25:00,1.5135,1.5139,1.5127,1.5138,1469200000.0
2009-05-13 21:30:00,1.514,1.5141,1.5134,1.514,786600000.0
2009-05-13 21:35:00,1.51405,1.5146,1.51385,1.5142,1464200000.0
2009-05-13 21:40:00,1.5142,1.51495,1.5136,1.5138,1504900000.0
2009-05-13 21:45:00,1.5138,1.5152,1.5138,1.515,843200000.0
2009-05-13 21:50:00,1.515,1.5152,1.5148,1.51495,1168400000.0
2009-05-13 21:55:00,1.515,1.5152,1.51365,1.51365,1074999996.0
2009-05-13 22:00:00,1.5137,1.5152,1.5137,1.515,386000000.0
2009-05-13 22:05:00,1.515,1.51525,1.51485,1.51505,760600001.0
2009-05-13 22:10:00,1.51505,1.5155,1.51435,1.51485,669199997.0
2009-05-13 22:15:00,1.51515,1.51555,1.5142,1.51475,794599998.0
2009-05-13 22:20:00,1.5148,1.5149,1.51455,1.5148,308799998.0
2009-05-13 22:25:00,1.5147,1.51495,1.51455,1.5149,518199999.0
2009-05-13 22:30:00,1.515,1.5153,1.5144,1.51475,398799999.0
2009-05-13 22:35:00,1.5149,1.5157,1.5149,1.51545,244200000.0
2009-05-13 22:40:00,1.5154,1.5155,1.51475,1.5152,332700000.0
2009-05-13 22:45:00,1.5152,1.5155,1.5151,1.51515,318200000.0
2009-05-13 22:50:00,1.5151,1.51525,1.51469,1.5151,371200000.0
2009-05-13 22:55:00,1.5151,1.5155,1.51485,1.5155,191600000.0
2009-05-13 23:00:00,1.5154,1.51555,1.51505,1.51505,42400000.0
2009-05-13 23:05:00,1.51505,1.51525,1.51485,1.51515,98600000.0
2009-05-13 23:10:00,1.5151,1.51595,1.51475,1.51575,254000000.0
2009-05-13 23:15:00,1.51575,1.51595,1.51525,1.51535,266800000.0
2009-05-13 23:20:00,1.51555,1.51615,1.51531,1.51585,153200000.0
2009-05-13 23:25:00,1.5159,1.5159,1.5149,1.5158,267600000.0
2009-05-13 23:30:00,1.5158,1.51615,1.51545,1.51585,224800000.0
2009-05-13 23:35:00,1.51585,1.51585,1.5156,1.5156,24400000.0
2009-05-13 23:40:00,1.5156,1.5158,1.5153,1.5157,258200000.0
2009-05-13 23:45:00,1.51565,1.5158,1.5155,1.51565,154400000.0
2009-05-13 23:50:00,1.51565,1.5157,1.5149,1.51525,383600000.0
2009-05-13 23:55:00,1.5155,1.5157,1.5151,1.5154,126200000.0
2009-05-14 00:00:00,1.5152,1.5152,1.5139,1.51405,332400000.0
2009-05-14 00:05:00,1.51405,1.51485,1.51405,1.5148,351000000.0
2009-05-14 00:10:00,1.5149,1.51535,1.51475,1.51505,295600000.0
2009-05-14 00:15:00,1.51515,1.5152,1.51505,1.51505,46600000.0
2009-05-14 00:20:00,1.5151,1.5151,1.5147,1.5148,381000000.0
2009-05-14 00:25:00,1.5148,1.5152,1.5147,1.5152,238000000.0
2009-05-14 00:30:00,1.51525,1.51535,1.51487,1.51515,135600000.0
2009-05-14 00:35:00,1.51515,1.51565,1.5147,1.51495,287600000.0
2009-05-14 00:40:00,1.51495,1.51495,1.51456,1.5147,124800000.0
2009-05-14 00:45:00,1.5147,1.5155,1.5145,1.51505,300000000.0
2009-05-14 00:50:00,1.51505,1.5151,1.51385,1.5145,193600000.0
2009-05-14 00:55:00,1.5145,1.51495,1.51435,1.51455,380000000.0
2009-05-14 01:00:00,1.5146,1.515,1.51445,1.5148,349800000.0
2009-05-14 01:05:00,1.51455,1.51515,1.51452,1.5151,235600000.0
2009-05-14 01:10:00,1.51505,1.51505,1.51445,1.51455,219200000.0
2009-05-14 01:15:00,1.51455,1.51455,1.51392,1.5143,383800000.0
2009-05-14 01:20:00,1.5143,1.51525,1.5143,1.5148,476400000.0
2009-05-14 01:25:00,1.51495,1.5154,1.51455,1.51495,183800000.0
2009-05-14 01:30:00,1.51475,1.51475,1.51285,1.51365,811800000.0
2009-05-14 01:35:00,1.51365,1.51365,1.51245,1.5132,441300000.0
2009-05-14 01:40:00,1.5132,1.5137,1.51265,1.51285,652000000.0
2009-05-14 01:45:00,1.51285,1.51355,1.51205,1.5123,558600000.0
2009-05-14 01:50:00,1.51225,1.51235,1.50985,1.511,1581499999.0
2009-05-14 01:55:00,1.511,1.5114,1.5101,1.5103,772800000.0
2009-05-14 02:00:00,1.51055,1.5115,1.5098,1.51005,985000000.0
2009-05-14 02:05:00,1.5103,1.51165,1.5102,1.51125,499400000.0
2009-05-14 02:10:00,1.51145,1.51185,1.5108,1.51085,621600000.0
2009-05-14 02:15:00,1.51085,1.5109,1.51005,1.51065,516100000.0
2009-05-14 02:20:00,1.51075,1.5123,1.5107,1.51205,350200000.0
2009-05-14 02:25:00,1.51205,1.51325,1.51205,1.5123,438400000.0
2009-05-14 02:30:00,1.5123,1.513,1.51185,1.51275,445400000.0
2009-05-14 02:35:00,1.51275,1.5131,1.51245,1.5131,306400000.0
2009-05-14 02:40:00,1.513,1.513,1.5124,1.51295,374600000.0
2009-05-14 02:45:00,1.5128,1.51295,1.5124,1.51275,330800000.0
2009-05-14 02:50:00,1.51275,1.5138,1.5126,1.5136,509600000.0
2009-05-14 02:55:00,1.51355,1.51415,1.5127,1.5137,404800000.0
2009-05-14 03:00:00,1.5137,1.51395,1.513,1.5138,395000000.0
2009-05-14 03:05:00,1.5138,1.5148,1.51375,1.5145,386200000.0
2009-05-14 03:10:00,1.5146,1.51535,1.5141,1.5142,462900000.0
2009-05-14 03:15:00,1.5142,1.5145,1.5138,1.5142,628000000.0
2009-05-14 03:20:00,1.51415,1.51435,1.5138,1.5141,268200000.0
2009-05-14 03:25:00,1.5141,1.51495,1.5141,1.51465,284800000.0
2009-05-14 03:30:00,1.51465,1.51465,1.51295,1.5135,490800000.0
2009-05-14 03:35:00,1.5135,1.5139,1.51305,1.5136,190800000.0
2009-05-14 03:40:00,1.5136,1.5136,1.51315,1.5133,84000000.0
2009-05-14 03:45:00,1.5133,1.5133,1.51195,1.5124,572400000.0
2009-05-14 03:50:00,1.5122,1.5132,1.51205,1.5132,312100000.0
2009-05-14 03:55:00,1.5132,1.5134,1.51255,1.51255,410700000.0
2009-05-14 04:00:00,1.51255,1.51335,1.51205,1.51295,544800000.0
2009-05-14 04:05:00,1.51295,1.5135,1.51285,1.5129,370200000.0
2009-05-14 04:10:00,1.51295,1.5135,1.51295,1.5135,268000000.0
2009-05-14 04:15:00,1.5135,1.5135,1.5121,1.51235,536600000.0
2009-05-14 04:20:00,1.51235,1.51255,1.5121,1.51245,212200000.0
2009-05-14 04:25:00,1.51245,1.5125,1.51145,1.5115,589200000.0
2009-05-14 04:30:00,1.51155,1.5122,1.51145,1.512,488000000.0
2009-05-14 04:35:00,1.512,1.51205,1.5115,1.5117,670999999.0
2009-05-14 04:40:00,1.5117,1.5118,1.5115,1.5115,682400000.0
2009-05-14 04:45:00,1.5115,1.51175,1.5113,1.51155,697800000.0
2009-05-14 04:50:00,1.51155,1.5127,1.51155,1.5125,477800000.0
2009-05-14 04:55:00,1.5125,1.5126,1.5125,1.5125,419400000.0
2009-05-14 05:00:00,1.5125,1.5125,1.51135,1.5117,598799999.0
2009-05-14 05:05:00,1.5117,1.5119,1.51135,1.5114,300600000.0
2009-05-14 05:10:00,1.5114,1.51205,1.5113,1.51205,231600000.0
2009-05-14 05:15:00,1.51205,1.5125,1.51165,1.512,514600000.0
2009-05-14 05:20:00,1.51195,1.5122,1.5113,1.5117,1047400000.0
2009-05-14 05:25:00,1.5117,1.51215,1.511,1.5111,934600000.0
2009-05-14 05:30:00,1.5111,1.51165,1.5111,1.5114,560600000.0
2009-05-14 05:35:00,1.5114,1.5119,1.51135,1.5114,298800000.0
2009-05-14 05:40:00,1.5114,1.51185,1.5114,1.51185,523400000.0
2009-05-14 05:45:00,1.5118,1.5118,1.5113,1.5114,735600000.0
2009-05-14 05:50:00,1.5116,1.5119,1.5113,1.51185,420000000.0
2009-05-14 05:55:00,1.51174,1.5119,1.51158,1.51185,131600000.0
2009-05-14 06:00:00,1.5119,1.5121,1.5118,1.51205,205600000.0
2009-05-14 06:05:00,1.51181,1.51205,1.51171,1.51205,1226199985.0
2009-05-14 06:10:00,1.5121,1.5121,1.5116,1.512,148000000.0
2009-05-14 06:15:00,1.5121,1.51305,1.5121,1.5125,520600000.0
2009-05-14 06:20:00,1.5125,1.513,1.5122,1.5128,412200000.0
2009-05-14 06:25:00,1.5128,1.5129,1.5121,1.51275,638000000.0
2009-05-14 06:30:00,1.51265,1.5137,1.5126,1.5137,337400000.0
2009-05-14 06:35:00,1.5137,1.5138,1.51295,1.51375,1045800000.0
2009-05-14 06:40:00,1.51375,1.51375,1.51335,1.51355,450800000.0
2009-05-14 06:45:00,1.5135,1.5144,1.5135,1.514,740600000.0
2009-05-14 06:50:00,1.5143,1.51435,1.5135,1.51355,357100000.0
2009-05-14 06:55:00,1.51355,1.51365,1.51305,1.5131,500800000.0
2009-05-14 07:00:00,1.5131,1.51415,1.5131,1.51415,386600000.0
2009-05-14 07:05:00,1.51415,1.5142,1.51355,1.51385,304800000.0
2009-05-14 07:10:00,1.51385,1.5142,1.5137,1.5137,243600000.0
2009-05-14 07:15:00,1.51365,1.5139,1.5133,1.5133,414200000.0
2009-05-14 07:20:00,1.5134,1.51345,1.5131,1.5131,453200000.0
2009-05-14 07:25:00,1.5133,1.51355,1.513,1.51355,349700000.0
2009-05-14 07:30:00,1.51365,1.5139,1.5131,1.5132,406800000.0
2009-05-14 07:35:00,1.5132,1.5133,1.51291,1.51311,216600000.0
2009-05-14 07:40:00,1.5133,1.5137,1.51275,1.51285,456200000.0
2009-05-14 07:45:00,1.5128,1.513,1.51205,1.5127,590200000.0
2009-05-14 07:50:00,1.5129,1.5135,1.5127,1.5131,898000000.0
2009-05-14 07:55:00,1.5131,1.51395,1.51305,1.5132,379200000.0
2009-05-14 08:00:00,1.5134,1.51375,1.51105,1.51105,1093400000.0
2009-05-14 08:05:00,1.5112,1.5114,1.51065,1.511,1005500000.0
2009-05-14 08:10:00,1.51105,1.5131,1.51105,1.51275,576800000.0
2009-05-14 08:15:00,1.5127,1.5128,1.51215,1.51245,996200000.0
2009-05-14 08:20:00,1.51245,1.5129,1.5123,1.5129,449400000.0
2009-05-14 08:25:00,1.5129,1.51475,1.5125,1.5147,1128000000.0
2009-05-14 08:30:00,1.5147,1.5169,1.51375,1.5165,1730400001.0
2009-05-14 08:35:00,1.5165,1.51675,1.5147,1.51565,1533100002.0
2009-05-14 08:40:00,1.5157,1.51705,1.5157,1.51575,1549599999.0
2009-05-14 08:45:00,1.51575,1.51625,1.5153,1.5155,1213000000.0
2009-05-14 08:50:00,1.51545,1.51555,1.51385,1.51435,1241400000.0
2009-05-14 08:55:00,1.51435,1.5152,1.51375,1.5139,1548800000.0
2009-05-14 09:00:00,1.5139,1.5149,1.5127,1.51435,1833400002.0
2009-05-14 09:05:00,1.51435,1.5149,1.51335,1.5143,2109800000.0
2009-05-14 09:10:00,1.5143,1.5144,1.51225,1.51255,2139700001.0
2009-05-14 09:15:00,1.5124,1.51245,1.5106,1.51215,1907600001.0
2009-05-14 09:20:00,1.5123,1.51305,1.51205,1.51205,1745099999.0
2009-05-14 09:25:00,1.51205,1.51315,1.51055,1.5125,1458000000.0
2009-05-14 09:30:00,1.51235,1.51235,1.51085,1.51205,1784500002.0
2009-05-14 09:35:00,1.5121,1.5131,1.51195,1.5131,1063800000.0
2009-05-14 09:40:00,1.5131,1.5146,1.5124,1.51455,1635600001.0
2009-05-14 09:45:00,1.51455,1.5147,1.51315,1.51325,1914300000.0
2009-05-14 09:50:00,1.51325,1.51435,1.51315,1.51435,1485999999.0
2009-05-14 09:55:00,1.51435,1.51545,1.51415,1.5152,1732300000.0
2009-05-14 10:00:00,1.5153,1.5156,1.5145,1.51515,1616099997.0
2009-05-14 10:05:00,1.5151,1.5158,1.5139,1.51415,2240400000.0
2009-05-14 10:10:00,1.514,1.5157,1.5139,1.5145,2280600002.0
2009-05-14 10:15:00,1.5145,1.5163,1.51445,1.5146,2432999999.0
2009-05-14 10:20:00,1.5146,1.5151,1.5135,1.51415,1694350001.0
2009-05-14 10:25:00,1.5141,1.51425,1.5131,1.5135,1628100001.0
2009-05-14 10:30:00,1.5135,1.5137,1.5125,1.51295,902199999.0
2009-05-14 10:35:00,1.513,1.5132,1.51225,1.5128,1371600001.0
2009-05-14 10:40:00,1.5127,1.5142,1.51255,1.5139,2121999998.0
2009-05-14 10:45:00,1.5141,1.51525,1.513,1.513,1920400002.0
2009-05-14 10:50:00,1.513,1.5139,1.5128,1.51375,1745400003.0
2009-05-14 10:55:00,1.51375,1.5141,1.5125,1.514,2125800001.0
2009-05-14 11:00:00,1.5141,1.5149,1.514,1.5146,2450900001.0
2009-05-14 11:05:00,1.5146,1.5152,1.5138,1.5143,2942199995.0
2009-05-14 11:10:00,1.5143,1.51475,1.51365,1.5145,1795799999.0
2009-05-14 11:15:00,1.5145,1.5145,1.5128,1.51405,1930200000.0
2009-05-14 11:20:00,1.51405,1.51475,1.5131,1.51335,1722400000.0
2009-05-14 11:25:00,1.51325,1.51395,1.5127,1.5137,1747200001.0
2009-05-14 11:30:00,1.5137,1.5142,1.5132,1.51325,1871200000.0
2009-05-14 11:35:00,1.5132,1.5145,1.5129,1.514,1694900000.0
2009-05-14 11:40:00,1.514,1.51455,1.5137,1.51405,1588599999.0
2009-05-14 11:45:00,1.51405,1.5147,1.5128,1.51425,1954999999.0
2009-05-14 11:50:00,1.5142,1.5155,1.51325,1.5148,2354399999.0
2009-05-14 11:55:00,1.51465,1.5149,1.51405,1.5149,1638000000.0
2009-05-14 12:00:00,1.5149,1.5154,1.51325,1.5136,2357800000.0
2009-05-14 12:05:00,1.5136,1.5136,1.5126,1.5128,2495500000.0
2009-05-14 12:10:00,1.5128,1.5137,1.51265,1.5131,2471899995.0
2009-05-14 12:15:00,1.51305,1.5137,1.512,1.51205,1481600000.0
2009-05-14 12:20:00,1.51205,1.5127,1.51175,1.51175,1476400003.0
2009-05-14 12:25:00,1.5118,1.51195,1.50985,1.511,2461099995.0
2009-05-14 12:30:00,1.511,1.5113,1.5081,1.5085,2466400002.0
2009-05-14 12:35:00,1.5086,1.5101,1.5083,1.5088,2223099998.0
2009-05-14 12:40:00,1.50905,1.5095,1.50655,1.5082,2699100001.0
2009-05-14 12:45:00,1.5082,1.5085,1.50665,1.5077,3525600003.0
2009-05-14 12:50:00,1.50775,1.5095,1.5077,1.5092,2311499999.0
2009-05-14 12:55:00,1.5092,1.5096,1.5073,1.5073,2662400000.0
2009-05-14 13:00:00,1.5073,1.5078,1.50595,1.5075,2660600001.0
2009-05-14 13:05:00,1.50755,1.5087,1.5074,1.5086,2165000002.0
2009-05-14 13:10:00,1.5086,1.50975,1.5082,1.5094,2303599999.0
2009-05-14 13:15:00,1.5094,1.5103,1.509,1.50935,2455599996.0
2009-05-14 13:20:00,1.50925,1.5095,1.50785,1.5094,2474599998.0
2009-05-14 13:25:00,1.5093,1.50985,1.5085,1.50905,2056400002.0
2009-05-14 13:30:00,1.50905,1.50925,1.5073,1.50825,3056000001.0
2009-05-14 13:35:00,1.50825,1.5093,1.50785,1.5089,2367999997.0
2009-05-14 13:40:00,1.509,1.5103,1.5083,1.5102,3053600002.0
2009-05-14 13:45:00,1.5103,1.5116,1.50945,1.5109,2566200000.0
2009-05-14 13:50:00,1.5109,1.512,1.5096,1.51155,2304099998.0
2009-05-14 13:55:00,1.51155,1.51205,1.5103,1.5106,2212000001.0
2009-05-14 14:00:00,1.5106,1.5118,1.50995,1.5116,2459500000.0
2009-05-14 14:05:00,1.51145,1.5116,1.50945,1.51045,2329700001.0
2009-05-14 14:10:00,1.51045,1.5112,1.50935,1.50965,1977799999.0
2009-05-14 14:15:00,1.5098,1.5104,1.50805,1.5083,1868299998.0
2009-05-14 14:20:00,1.5083,1.5091,1.50795,1.50855,2168799999.0
2009-05-14 14:25:00,1.5086,1.50875,1.5071,1.50765,1726800000.0
2009-05-14 14:30:00,1.50765,1.50905,1.50715,1.50905,1709300000.0
2009-05-14 14:35:00,1.509,1.5094,1.5076,1.50915,2688199998.0
2009-05-14 14:40:00,1.50915,1.5114,1.5091,1.5108,2712999997.0
2009-05-14 14:45:00,1.5108,1.5112,1.5094,1.5108,1528500000.0
2009-05-14 14:50:00,1.5108,1.5111,1.51015,1.5105,1279800000.0
2009-05-14 14:55:00,1.5105,1.5105,1.5077,1.50875,1878500000.0
2009-05-14 15:00:00,1.5087,1.5096,1.5086,1.50935,1602599999.0
2009-05-14 15:05:00,1.5094,1.51025,1.5093,1.50965,1487700004.0
2009-05-14 15:10:00,1.50965,1.5114,1.5093,1.5114,2021100000.0
2009-05-14 15:15:00,1.5114,1.5143,1.5108,1.514,2484400000.0
2009-05-14 15:20:00,1.51395,1.51395,1.51305,1.51315,2428200002.0
2009-05-14 15:25:00,1.51315,1.5143,1.5128,1.51425,1879800000.0
2009-05-14 15:30:00,1.5143,1.5163,1.5136,1.5161,2577500000.0
2009-05-14 15:35:00,1.516,1.51725,1.515,1.51505,2590400001.0
2009-05-14 15:40:00,1.51505,1.5164,1.51465,1.5155,2435400000.0
2009-05-14 15:45:00,1.51535,1.5164,1.5144,1.5144,2732600000.0
2009-05-14 15:50:00,1.5143,1.5149,1.51265,1.51265,2411800002.0
2009-05-14 15:55:00,1.5125,1.5135,1.5122,1.5131,2568999999.0
2009-05-14 16:00:00,1.5132,1.5157,1.51305,1.515,2482200000.0
2009-05-14 16:05:00,1.515,1.5157,1.51375,1.5142,2276899997.0
2009-05-14 16:10:00,1.5142,1.51585,1.5139,1.5149,3121000001.0
2009-05-14 16:15:00,1.5149,1.51535,1.5137,1.51445,2553600001.0
2009-05-14 16:20:00,1.51445,1.5146,1.51355,1.5142,2591000001.0
2009-05-14 16:25:00,1.5142,1.5149,1.5138,1.51385,2833200001.0
2009-05-14 16:30:00,1.51395,1.51565,1.5139,1.51545,2445200000.0
2009-05-14 16:35:00,1.51535,1.5161,1.5142,1.5142,2604899999.0
2009-05-14 16:40:00,1.5142,1.5156,1.5141,1.5152,2838800001.0
2009-05-14 16:45:00,1.5152,1.51525,1.5135,1.5138,2613999999.0
2009-05-14 16:50:00,1.5139,1.5147,1.5132,1.5137,2286500001.0
2009-05-14 16:55:00,1.5137,1.51515,1.51365,1.51385,2622500002.0
2009-05-14 17:00:00,1.514,1.5147,1.51385,1.51425,1943900000.0
2009-05-14 17:05:00,1.51425,1.51675,1.51425,1.5164,1670399998.0
2009-05-14 17:10:00,1.51635,1.5188,1.51605,1.5181,2361200001.0
2009-05-14 17:15:00,1.5181,1.52055,1.51775,1.5192,2177599999.0
2009-05-14 17:20:00,1.51925,1.51985,1.51785,1.51785,2105400000.0
2009-05-14 17:25:00,1.51775,1.5194,1.51755,1.5187,1581900000.0
2009-05-14 17:30:00,1.5187,1.5199,1.51855,1.51865,2047899999.0
2009-05-14 17:35:00,1.51865,1.5206,1.5185,1.5196,1579800000.0
2009-05-14 17:40:00,1.5199,1.52,1.51875,1.5192,1492899999.0
2009-05-14 17:45:00,1.5192,1.51925,1.5179,1.51895,2241000001.0
2009-05-14 17:50:00,1.519,1.519,1.5178,1.51845,1961000000.0
2009-05-14 17:55:00,1.51845,1.5196,1.51785,1.5192,1512200000.0
2009-05-14 18:00:00,1.5192,1.5199,1.519,1.51925,1258200000.0
2009-05-14 18:05:00,1.51925,1.51965,1.519,1.5191,1042800000.0
2009-05-14 18:10:00,1.51905,1.5208,1.51905,1.52015,732800000.0
2009-05-14 18:15:00,1.52015,1.5204,1.5184,1.5192,1209600000.0
2009-05-14 18:20:00,1.5192,1.5192,1.5178,1.51785,1332200000.0
2009-05-14 18:25:00,1.51795,1.51805,1.51735,1.5174,1278599995.0
2009-05-14 18:30:00,1.51735,1.51875,1.5173,1.51845,2044600002.0
2009-05-14 18:35:00,1.51845,1.51865,1.51785,1.51855,1679000003.0
2009-05-14 18:40:00,1.51855,1.5187,1.51815,1.5185,1116100000.0
2009-05-14 18:45:00,1.51845,1.51845,1.51725,1.5182,2417999999.0
2009-05-14 18:50:00,1.5183,1.5204,1.51755,1.5203,1527200005.0
2009-05-14 18:55:00,1.5202,1.52045,1.5195,1.5195,1569599999.0
2009-05-14 19:00:00,1.51935,1.5208,1.51865,1.52065,1599400000.0
2009-05-14 19:05:00,1.5206,1.521,1.5201,1.52065,1426399999.0
2009-05-14 19:10:00,1.5206,1.5215,1.51985,1.5199,1647600000.0
2009-05-14 19:15:00,1.5201,1.5202,1.5193,1.51975,2579599999.0
2009-05-14 19:20:00,1.51975,1.5202,1.51965,1.51965,1038000000.0
2009-05-14 19:25:00,1.51965,1.52,1.5193,1.51945,1203600000.0
2009-05-14 19:30:00,1.5193,1.5202,1.51915,1.5202,1492300000.0
2009-05-14 19:35:00,1.52025,1.5211,1.5202,1.52055,1997600000.0
2009-05-14 19:40:00,1.5205,1.5208,1.5197,1.5198,936200000.0
2009-05-14 19:45:00,1.5198,1.5202,1.51965,1.51985,773199999.0
2009-05-14 19:50:00,1.51985,1.521,1.5197,1.52085,1004000000.0
2009-05-14 19:55:00,1.52085,1.521,1.52015,1.5205,1642200000.0
2009-05-14 20:00:00,1.5206,1.5214,1.5204,1.52055,2326600002.0
2009-05-14 20:05:00,1.5205,1.5208,1.52045,1.5206,1017199999.0
2009-05-14 20:10:00,1.5206,1.52115,1.5205,1.52115,876000000.0
2009-05-14 20:15:00,1.52115,1.5215,1.5208,1.5215,1572100000.0
2009-05-14 20:20:00,1.5214,1.52275,1.5214,1.52265,2041800000.0
2009-05-14 20:25:00,1.5226,1.5226,1.5219,1.5222,1361000000.0
2009-05-14 20:30:00,1.5222,1.5233,1.5221,1.52275,1455400000.0
2009-05-14 20:35:00,1.52275,1.5243,1.5227,1.52405,1100000001.0
2009-05-14 20:40:00,1.52405,1.52465,1.52335,1.52465,1732400001.0
2009-05-14 20:45:00,1.5247,1.5247,1.5233,1.5236,1838200000.0
2009-05-14 20:50:00,1.52365,1.524,1.52335,1.5237,1315200000.0
2009-05-14 20:55:00,1.5237,1.52375,1.52285,1.5232,1615400000.0
2009-05-14 21:00:00,1.5232,1.5239,1.5232,1.52355,1580000000.0
2009-05-14 21:05:00,1.52355,1.52365,1.52315,1.52325,1931000001.0
2009-05-14 21:10:00,1.5233,1.5233,1.52225,1.5225,1876699998.0
2009-05-14 21:15:00,1.52255,1.5227,1.5222,1.5227,1389400000.0
2009-05-14 21:20:00,1.52275,1.5243,1.52275,1.5243,1212100000.0
2009-05-14 21:25:00,1.5243,1.5244,1.524,1.5242,1959599999.0
2009-05-14 21:30:00,1.5242,1.5242,1.5227,1.5228,1506700000.0
2009-05-14 21:35:00,1.5228,1.5229,1.52215,1.52225,1609600000.0
2009-05-14 21:40:00,1.52225,1.5229,1.52215,1.5222,1491199999.0
2009-05-14 21:45:00,1.5223,1.52335,1.5223,1.5229,1352300000.0
2009-05-14 21:50:00,1.523,1.5232,1.52255,1.52255,745600000.0
2009-05-14 21:55:00,1.5226,1.52285,1.52225,1.5226,2302800001.0
2009-05-14 22:00:00,1.5226,1.5226,1.52215,1.52225,926300000.0
2009-05-14 22:05:00,1.5222,1.5229,1.5222,1.52255,460000000.0
2009-05-14 22:10:00,1.5227,1.5227,1.5222,1.5226,434400000.0
2009-05-14 22:15:00,1.5226,1.5229,1.5222,1.5226,195600000.0
2009-05-14 22:20:00,1.5227,1.5232,1.5227,1.52292,114800000.0
2009-05-14 22:25:00,1.5232,1.5232,1.5225,1.5225,293200000.0
2009-05-14 22:30:00,1.5225,1.5227,1.5222,1.5222,331200000.0
2009-05-14 22:35:00,1.5222,1.52225,1.5219,1.52215,261200000.0
2009-05-14 22:40:00,1.52215,1.5223,1.522,1.5221,193600000.0
2009-05-14 22:45:00,1.5221,1.5225,1.522,1.5225,170400000.0
2009-05-14 22:50:00,1.52245,1.5234,1.5222,1.5232,521000000.0
2009-05-14 22:55:00,1.52315,1.52365,1.523,1.52345,338400000.0
2009-05-14 23:00:00,1.5235,1.5236,1.52275,1.5229,89600000.0
2009-05-14 23:05:00,1.52272,1.52305,1.52237,1.5227,250600000.0
2009-05-14 23:10:00,1.5227,1.5231,1.52255,1.5229,174400000.0
2009-05-14 23:15:00,1.5229,1.5235,1.5225,1.52315,296200000.0
2009-05-14 23:20:00,1.52305,1.5235,1.5218,1.5224,551400000.0
2009-05-14 23:25:00,1.5225,1.5225,1.52165,1.5219,284600000.0
2009-05-14 23:30:00,1.522,1.5221,1.5218,1.5219,154900000.0
2009-05-14 23:35:00,1.522,1.5221,1.52125,1.52145,109400000.0
2009-05-14 23:40:00,1.52145,1.5219,1.5214,1.5217,169400000.0
2009-05-14 23:45:00,1.52165,1.5217,1.52098,1.52106,207800000.0
2009-05-14 23:50:00,1.52117,1.5214,1.52082,1.52114,647800000.0
2009-05-14 23:55:00,1.5214,1.5215,1.52104,1.5215,293200000.0
2009-05-15 00:00:00,1.5215,1.522,1.5214,1.522,123600000.0
2009-05-15 00:05:00,1.522,1.5227,1.52165,1.52205,508200000.0
2009-05-15 00:10:00,1.522,1.5223,1.522,1.52225,374400000.0
2009-05-15 00:15:00,1.52225,1.52225,1.5214,1.5216,159800000.0
2009-05-15 00:20:00,1.5216,1.5219,1.52155,1.5216,300200000.0
2009-05-15 00:25:00,1.5216,1.52187,1.52137,1.5216,281000000.0
2009-05-15 00:30:00,1.52165,1.52185,1.52125,1.52185,164000000.0
2009-05-15 00:35:00,1.5219,1.52275,1.5217,1.52235,397000000.0
2009-05-15 00:40:00,1.52235,1.52255,1.52205,1.5225,472000000.0
2009-05-15 00:45:00,1.5225,1.5225,1.5222,1.5223,184000000.0
2009-05-15 00:50:00,1.52225,1.5226,1.5222,1.5226,404200000.0
2009-05-15 00:55:00,1.5226,1.523,1.5223,1.523,207200000.0
2009-05-15 01:00:00,1.52305,1.52305,1.52265,1.5229,215000000.0
2009-05-15 01:05:00,1.5229,1.523,1.52254,1.523,180800000.0
2009-05-15 01:10:00,1.52285,1.52285,1.52237,1.52265,148600000.0
2009-05-15 01:15:00,1.52265,1.5228,1.5215,1.5226,256200000.0
2009-05-15 01:20:00,1.5225,1.5228,1.5221,1.52265,442000000.0
2009-05-15 01:25:00,1.5227,1.5227,1.52225,1.52235,211200000.0
2009-05-15 01:30:00,1.52235,1.5224,1.52225,1.5223,51200000.0
2009-05-15 01:35:00,1.52225,1.52245,1.52205,1.5221,176200000.0
2009-05-15 01:40:00,1.5221,1.5222,1.5214,1.52185,344000006.0
2009-05-15 01:45:00,1.5219,1.52225,1.52185,1.52225,384800000.0
2009-05-15 01:50:00,1.52225,1.52345,1.52215,1.52315,304600000.0
2009-05-15 01:55:00,1.5231,1.5231,1.52209,1.5227,215200000.0
2009-05-15 02:00:00,1.5227,1.52275,1.52235,1.5226,117200000.0
2009-05-15 02:05:00,1.5226,1.5234,1.52245,1.5226,419200000.0
2009-05-15 02:10:00,1.5226,1.5232,1.52255,1.523,234800000.0
2009-05-15 02:15:00,1.5231,1.52355,1.5231,1.5235,168200000.0
2009-05-15 02:20:00,1.52345,1.5236,1.5225,1.5228,405800000.0
2009-05-15 02:25:00,1.52241,1.5233,1.52238,1.5227,468800000.0
2009-05-15 02:30:00,1.5227,1.5234,1.52265,1.52295,162400000.0
2009-05-15 02:35:00,1.52295,1.5235,1.52295,1.5234,399200000.0
2009-05-15 02:40:00,1.52345,1.524,1.52335,1.52395,327600000.0
2009-05-15 02:45:00,1.52395,1.5242,1.52385,1.524,324800000.0
2009-05-15 02:50:00,1.52405,1.52435,1.52355,1.5236,716800000.0
2009-05-15 02:55:00,1.5236,1.5239,1.5231,1.5231,576000000.0
2009-05-15 03:00:00,1.5231,1.5232,1.52255,1.52285,391200000.0
2009-05-15 03:05:00,1.5231,1.5231,1.5214,1.52155,1082400000.0
2009-05-15 03:10:00,1.52155,1.5221,1.5213,1.5216,737200000.0
2009-05-15 03:15:00,1.5216,1.5222,1.5216,1.522,244800000.0
2009-05-15 03:20:00,1.52175,1.52265,1.5215,1.5222,435600000.0
2009-05-15 03:25:00,1.5221,1.5228,1.522,1.5228,310600000.0
2009-05-15 03:30:00,1.5228,1.52335,1.5226,1.5228,358200000.0
2009-05-15 03:35:00,1.5227,1.5227,1.52184,1.52235,303800000.0
2009-05-15 03:40:00,1.52235,1.52265,1.5222,1.52245,260000000.0
2009-05-15 03:45:00,1.52245,1.52255,1.5219,1.5222,646800000.0
2009-05-15 03:50:00,1.5222,1.52225,1.52125,1.52135,596800000.0
2009-05-15 03:55:00,1.52135,1.52175,1.52125,1.52175,911400000.0
2009-05-15 04:00:00,1.52165,1.5222,1.52155,1.5222,879200000.0
2009-05-15 04:05:00,1.52215,1.5222,1.52165,1.52165,325400000.0
2009-05-15 04:10:00,1.5217,1.5219,1.5215,1.52155,267200000.0
2009-05-15 04:15:00,1.52155,1.52255,1.52155,1.52245,414000000.0
2009-05-15 04:20:00,1.52235,1.5224,1.5218,1.52215,533000001.0
2009-05-15 04:25:00,1.52215,1.5224,1.52175,1.5222,743199999.0
2009-05-15 04:30:00,1.52197,1.5225,1.52177,1.5225,188400000.0
2009-05-15 04:35:00,1.5223,1.5225,1.5223,1.52235,98400000.0
2009-05-15 04:40:00,1.5226,1.523,1.52255,1.52285,592399999.0
2009-05-15 04:45:00,1.5229,1.5229,1.5223,1.5224,376200002.0
2009-05-15 04:50:00,1.52245,1.5226,1.52205,1.52235,771200002.0
2009-05-15 04:55:00,1.52235,1.5225,1.52182,1.52208,550600000.0
2009-05-15 05:00:00,1.52205,1.52235,1.5218,1.5219,399800002.0
2009-05-15 05:05:00,1.5219,1.52225,1.5217,1.52225,278000000.0
2009-05-15 05:10:00,1.5222,1.5226,1.5222,1.5226,406400000.0
2009-05-15 05:15:00,1.5226,1.523,1.52237,1.52285,300200000.0
2009-05-15 05:20:00,1.52285,1.52326,1.52275,1.52295,359800000.0
2009-05-15 05:25:00,1.52295,1.52295,1.52235,1.5225,136600000.0
2009-05-15 05:30:00,1.5226,1.5228,1.5223,1.5225,301200000.0
2009-05-15 05:35:00,1.5225,1.5228,1.5225,1.5226,155000000.0
2009-05-15 05:40:00,1.5226,1.5228,1.52255,1.5228,314800000.0
2009-05-15 05:45:00,1.52266,1.52331,1.5225,1.52311,450999999.0
2009-05-15 05:50:00,1.52315,1.5232,1.52275,1.5228,693600000.0
2009-05-15 05:55:00,1.5228,1.52322,1.52258,1.52312,360200000.0
2009-05-15 06:00:00,1.52287,1.52329,1.5219,1.52215,795600000.0
2009-05-15 06:05:00,1.52215,1.52258,1.5217,1.52185,684200000.0
2009-05-15 06:10:00,1.52185,1.5221,1.5218,1.522,244000000.0
2009-05-15 06:15:00,1.5221,1.52214,1.5215,1.5216,385000000.0
2009-05-15 06:20:00,1.5217,1.52185,1.5215,1.52175,165400000.0
2009-05-15 06:25:00,1.52175,1.52185,1.5213,1.5217,291200000.0
2009-05-15 06:30:00,1.52175,1.52216,1.5216,1.52201,470800000.0
2009-05-15 06:35:00,1.522,1.52245,1.52171,1.52245,808200000.0
2009-05-15 06:40:00,1.5224,1.5227,1.52225,1.5226,342399999.0
2009-05-15 06:45:00,1.5227,1.5228,1.52235,1.52265,371200000.0
2009-05-15 06:50:00,1.52265,1.5227,1.5224,1.52255,266800000.0
2009-05-15 06:55:00,1.5226,1.52275,1.5223,1.5226,328200000.0
2009-05-15 07:00:00,1.52254,1.523,1.52235,1.523,988600002.0
2009-05-15 07:05:00,1.523,1.5235,1.523,1.5233,413000000.0
2009-05-15 07:10:00,1.52316,1.5238,1.52316,1.5235,471100000.0
2009-05-15 07:15:00,1.52345,1.5235,1.5229,1.5232,263200000.0
2009-05-15 07:20:00,1.5232,1.5235,1.5228,1.5231,355200000.0
2009-05-15 07:25:00,1.5231,1.52355,1.5231,1.5232,135200000.0
2009-05-15 07:30:00,1.5232,1.52335,1.5223,1.5223,463400000.0
2009-05-15 07:35:00,1.52245,1.5226,1.52225,1.52225,669400006.0
2009-05-15 07:40:00,1.5222,1.5223,1.5216,1.5218,362800000.0
2009-05-15 07:45:00,1.5216,1.5228,1.5216,1.5227,743400000.0
2009-05-15 07:50:00,1.52265,1.5228,1.5221,1.5223,679800000.0
2009-05-15 07:55:00,1.52235,1.52295,1.52235,1.5226,520000000.0
2009-05-15 08:00:00,1.52255,1.52255,1.52035,1.5205,1473600000.0
2009-05-15 08:05:00,1.5205,1.5234,1.52045,1.5222,1657700001.0
2009-05-15 08:10:00,1.5222,1.5222,1.52115,1.5213,896800000.0
2009-05-15 08:15:00,1.52125,1.5219,1.52075,1.5215,1126299997.0
2009-05-15 08:20:00,1.5214,1.5221,1.52075,1.52195,1215399999.0
2009-05-15 08:25:00,1.5219,1.5223,1.52135,1.5221,1051800000.0
2009-05-15 08:30:00,1.5221,1.5223,1.5201,1.52065,1716600000.0
2009-05-15 08:35:00,1.5207,1.5208,1.51905,1.5202,2548599995.0
2009-05-15 08:40:00,1.52025,1.521,1.5198,1.52,1488999999.0
2009-05-15 08:45:00,1.52,1.52025,1.5182,1.52015,2475200002.0
2009-05-15 08:50:00,1.52015,1.52025,1.51895,1.51895,2526599995.0
2009-05-15 08:55:00,1.51875,1.5196,1.51845,1.5196,2955200000.0
2009-05-15 09:00:00,1.51985,1.5202,1.51845,1.5188,2471299997.0
2009-05-15 09:05:00,1.5188,1.5195,1.51815,1.51885,3194899992.0
2009-05-15 09:10:00,1.51885,1.51885,1.51785,1.51875,2480199998.0
2009-05-15 09:15:00,1.5188,1.52235,1.51835,1.5217,3048799995.0
2009-05-15 09:20:00,1.52185,1.52185,1.52,1.5209,2597100002.0
2009-05-15 09:25:00,1.5209,1.5222,1.52015,1.5217,2176400002.0
2009-05-15 09:30:00,1.5217,1.5221,1.52095,1.521,2066599998.0
2009-05-15 09:35:00,1.521,1.5216,1.5205,1.5211,1930399998.0
2009-05-15 09:40:00,1.52115,1.52215,1.52115,1.5219,1433199999.0
2009-05-15 09:45:00,1.5219,1.5239,1.52185,1.5237,2133399999.0
2009-05-15 09:50:00,1.5236,1.52375,1.5224,1.52265,1735200001.0
2009-05-15 09:55:00,1.5227,1.5241,1.52265,1.52305,2051599999.0
2009-05-15 10:00:00,1.52305,1.52405,1.52205,1.52325,2547999999.0
2009-05-15 10:05:00,1.5232,1.5244,1.52185,1.52215,2088099995.0
2009-05-15 10:10:00,1.52215,1.52325,1.5213,1.52215,2307599994.0
2009-05-15 10:15:00,1.52215,1.52235,1.52055,1.5207,1372800000.0
2009-05-15 10:20:00,1.5207,1.52095,1.52005,1.5208,2514199995.0
2009-05-15 10:25:00,1.5208,1.52135,1.5204,1.5207,1369799999.0
2009-05-15 10:30:00,1.5207,1.5208,1.52005,1.5208,1802199999.0
2009-05-15 10:35:00,1.5208,1.52135,1.5202,1.52105,1524000001.0
2009-05-15 10:40:00,1.52105,1.5212,1.51955,1.52015,2258900001.0
2009-05-15 10:45:00,1.52015,1.52035,1.51815,1.51895,2780199999.0
2009-05-15 10:50:00,1.51895,1.5196,1.51845,1.5191,2071400002.0
2009-05-15 10:55:00,1.51905,1.51935,1.51795,1.51795,2569599999.0
2009-05-15 11:00:00,1.5173,1.51895,1.51645,1.51705,2838199999.0
2009-05-15 11:05:00,1.51705,1.5184,1.51705,1.5179,2173400000.0
2009-05-15 11:10:00,1.51775,1.51775,1.516,1.51665,2715600001.0
2009-05-15 11:15:00,1.51665,1.51805,1.51575,1.51595,2785399998.0
2009-05-15 11:20:00,1.51605,1.51785,1.51575,1.5177,1731000001.0
2009-05-15 11:25:00,1.51765,1.51815,1.51735,1.5174,1078199999.0
2009-05-15 11:30:00,1.51755,1.51755,1.51555,1.5167,1723200002.0
2009-05-15 11:35:00,1.5166,1.51675,1.5145,1.5154,1681400000.0
2009-05-15 11:40:00,1.51545,1.518,1.51545,1.5172,1316400000.0
2009-05-15 11:45:00,1.5173,1.5185,1.517,1.51815,1554600000.0
2009-05-15 11:50:00,1.5182,1.51855,1.51685,1.5175,1793150000.0
2009-05-15 11:55:00,1.51755,1.5178,1.516,1.51625,2009900002.0
2009-05-15 12:00:00,1.51625,1.5169,1.5161,1.5165,743000000.0
2009-05-15 12:05:00,1.51635,1.51735,1.51625,1.5172,961199999.0
2009-05-15 12:10:00,1.51715,1.51725,1.51575,1.51575,1552200000.0
2009-05-15 12:15:00,1.51575,1.5159,1.5148,1.51585,1380500000.0
2009-05-15 12:20:00,1.51585,1.51585,1.5134,1.5141,1668099999.0
2009-05-15 12:25:00,1.514,1.51455,1.5133,1.51445,1493750000.0
2009-05-15 12:30:00,1.51445,1.5155,1.51415,1.5152,2082600000.0
2009-05-15 12:35:00,1.515,1.51625,1.51485,1.5158,1629400000.0
2009-05-15 12:40:00,1.5158,1.51725,1.515,1.5169,2219200000.0
2009-05-15 12:45:00,1.5169,1.51715,1.51635,1.5167,1870800000.0
2009-05-15 12:50:00,1.5168,1.51725,1.51655,1.5172,1307500000.0
2009-05-15 12:55:00,1.5172,1.5176,1.5163,1.51745,1481700000.0
2009-05-15 13:00:00,1.51695,1.517,1.5158,1.51645,1692500003.0
2009-05-15 13:05:00,1.51645,1.5171,1.5162,1.5168,1057100000.0
2009-05-15 13:10:00,1.5168,1.51855,1.5163,1.5179,1980200000.0
2009-05-15 13:15:00,1.51785,1.5182,1.51645,1.51735,1773000001.0
2009-05-15 13:20:00,1.51735,1.5181,1.51665,1.518,2225399999.0
2009-05-15 13:25:00,1.5179,1.5192,1.5177,1.5186,1535299999.0
2009-05-15 13:30:00,1.5186,1.51955,1.5181,1.51865,1369400000.0
2009-05-15 13:35:00,1.5186,1.5194,1.51815,1.5191,1685400001.0
2009-05-15 13:40:00,1.51915,1.51985,1.5188,1.5191,1380800000.0
2009-05-15 13:45:00,1.5191,1.51925,1.5181,1.51915,1301799999.0
2009-05-15 13:50:00,1.51935,1.51975,1.51775,1.51805,1635900000.0
2009-05-15 13:55:00,1.51805,1.5198,1.51695,1.5185,2098399999.0
2009-05-15 14:00:00,1.5187,1.5187,1.5172,1.5179,2512200002.0
2009-05-15 14:05:00,1.5179,1.51995,1.5179,1.51885,2586000000.0
2009-05-15 14:10:00,1.51885,1.5198,1.5182,1.5184,2425000001.0
2009-05-15 14:15:00,1.51805,1.5196,1.5176,1.5195,2396699996.0
2009-05-15 14:20:00,1.5195,1.5203,1.5182,1.51865,2302400002.0
2009-05-15 14:25:00,1.51865,1.5201,1.5184,1.51855,1876600003.0
2009-05-15 14:30:00,1.5185,1.5203,1.5184,1.51905,2349300000.0
2009-05-15 14:35:00,1.51895,1.5207,1.51885,1.52015,1634000000.0
2009-05-15 14:40:00,1.52015,1.5202,1.5189,1.5192,1790400000.0
2009-05-15 14:45:00,1.5192,1.5233,1.5191,1.523,2388699999.0
2009-05-15 14:50:00,1.5229,1.52475,1.5225,1.52455,2439000000.0
2009-05-15 14:55:00,1.5247,1.52475,1.5231,1.5234,1890000000.0
2009-05-15 15:00:00,1.5234,1.5243,1.5226,1.5242,1712799998.0
2009-05-15 15:05:00,1.52435,1.52435,1.5233,1.5237,1252400000.0
2009-05-15 15:10:00,1.5237,1.5243,1.52325,1.52375,1514600001.0
2009-05-15 15:15:00,1.52375,1.5273,1.52325,1.5267,2143200005.0
2009-05-15 15:20:00,1.5268,1.528,1.5251,1.52565,2101900001.0
2009-05-15 15:25:00,1.52565,1.5259,1.5251,1.52535,2011000000.0
2009-05-15 15:30:00,1.52545,1.5271,1.5248,1.5271,1815900001.0
2009-05-15 15:35:00,1.5271,1.52875,1.5255,1.5255,2342800000.0
2009-05-15 15:40:00,1.52545,1.52565,1.52325,1.5247,3021600000.0
2009-05-15 15:45:00,1.52465,1.5262,1.52465,1.52585,2697000004.0
2009-05-15 15:50:00,1.5259,1.5269,1.5254,1.52655,2532200003.0
2009-05-15 15:55:00,1.5268,1.5273,1.52555,1.5267,2763400000.0
2009-05-15 16:00:00,1.5266,1.5266,1.524,1.5246,2198200000.0
2009-05-15 16:05:00,1.5246,1.5255,1.52405,1.52505,2119300000.0
2009-05-15 16:10:00,1.52505,1.52545,1.52195,1.523,1783100000.0
2009-05-15 16:15:00,1.523,1.52425,1.52245,1.52395,1968499998.0
2009-05-15 16:20:00,1.52385,1.5239,1.52235,1.52325,2609899998.0
2009-05-15 16:25:00,1.5234,1.5248,1.5234,1.5245,2389200000.0
2009-05-15 16:30:00,1.5245,1.5253,1.524,1.525,3009700004.0
2009-05-15 16:35:00,1.525,1.526,1.52465,1.526,2965400000.0
2009-05-15 16:40:00,1.526,1.5282,1.526,1.52795,2586200000.0
2009-05-15 16:45:00,1.52795,1.52835,1.52635,1.5268,1706100001.0
2009-05-15 16:50:00,1.5268,1.5276,1.5258,1.52645,1371799999.0
2009-05-15 16:55:00,1.5266,1.52665,1.52555,1.5258,1380899999.0
2009-05-15 17:00:00,1.5258,1.5263,1.5249,1.5261,1164400000.0
2009-05-15 17:05:00,1.5261,1.5261,1.52395,1.52505,1092100003.0
2009-05-15 17:10:00,1.52505,1.5262,1.52475,1.5256,1166699998.0
2009-05-15 17:15:00,1.52565,1.526,1.525,1.5256,790600000.0
2009-05-15 17:20:00,1.52565,1.52585,1.5245,1.5254,805300000.0
2009-05-15 17:25:00,1.5254,1.526,1.52425,1.52505,1073800000.0
2009-05-15 17:30:00,1.5251,1.52555,1.52435,1.5253,521400000.0
2009-05-15 17:35:00,1.5253,1.52635,1.5248,1.5248,1098300000.0
2009-05-15 17:40:00,1.5248,1.5257,1.5245,1.52465,994599998.0
2009-05-15 17:45:00,1.52475,1.52545,1.5242,1.5248,1059600000.0
2009-05-15 17:50:00,1.5248,1.525,1.5242,1.52445,1504300000.0
2009-05-15 17:55:00,1.52445,1.5245,1.5212,1.5219,2023699998.0
2009-05-15 18:00:00,1.5219,1.52265,1.5208,1.5225,1977999997.0
2009-05-15 18:05:00,1.5225,1.5225,1.52165,1.5223,599000000.0
2009-05-15 18:10:00,1.5223,1.5232,1.5221,1.523,801600000.0
2009-05-15 18:15:00,1.523,1.523,1.522,1.5226,498200000.0
2009-05-15 18:20:00,1.5226,1.5233,1.5222,1.5233,1014800000.0
2009-05-15 18:25:00,1.5233,1.52435,1.5223,1.52265,1706399999.0
2009-05-15 18:30:00,1.52265,1.5236,1.5223,1.52285,1254800001.0
2009-05-15 18:35:00,1.52285,1.52285,1.52155,1.52235,2345800001.0
2009-05-15 18:40:00,1.52235,1.52285,1.5219,1.5227,1679400001.0
2009-05-15 18:45:00,1.5227,1.52315,1.5216,1.52165,1208600001.0
2009-05-15 18:50:00,1.52165,1.52165,1.5201,1.5201,1735200000.0
2009-05-15 18:55:00,1.52015,1.52015,1.51825,1.51835,1510799996.0
2009-05-15 19:00:00,1.51835,1.5186,1.51725,1.5178,1794000002.0
2009-05-15 19:05:00,1.5179,1.5187,1.5178,1.51845,795400000.0
2009-05-15 19:10:00,1.5185,1.51975,1.5184,1.51915,872800000.0
2009-05-15 19:15:00,1.51915,1.5217,1.51915,1.5197,1340800000.0
2009-05-15 19:20:00,1.5197,1.5197,1.5191,1.5194,449200000.0
2009-05-15 19:25:00,1.5193,1.5194,1.5178,1.51795,997000000.0
2009-05-15 19:30:00,1.5179,1.5191,1.5178,1.51835,1354600000.0
2009-05-15 19:35:00,1.5183,1.5183,1.5159,1.5162,1823300000.0
2009-05-15 19:40:00,1.51625,1.5167,1.5159,1.516,1418900000.0
2009-05-15 19:45:00,1.5159,1.5166,1.5155,1.5165,1359799999.0
2009-05-15 19:50:00,1.5164,1.5165,1.5155,1.5157,1528200000.0
2009-05-15 19:55:00,1.5156,1.5175,1.5155,1.5175,1771600000.0
2009-05-15 20:00:00,1.5175,1.5176,1.51545,1.5158,1562400000.0
2009-05-15 20:05:00,1.51585,1.51615,1.5148,1.51615,1599400000.0
2009-05-15 20:10:00,1.5161,1.51745,1.5161,1.5174,1370000000.0
2009-05-15 20:15:00,1.5174,1.5176,1.51545,1.5155,1517900000.0
2009-05-15 20:20:00,1.51615,1.518,1.51605,1.5176,1817600000.0
2009-05-15 20:25:00,1.5176,1.51775,1.5155,1.5159,1293400000.0
2009-05-15 20:30:00,1.51585,1.51605,1.5155,1.5155,874800000.0
2009-05-15 20:35:00,1.5155,1.5157,1.5147,1.51485,1779600000.0
2009-05-15 20:40:00,1.515,1.51525,1.5149,1.5151,1516800000.0
2009-05-15 20:45:00,1.5151,1.5157,1.51495,1.51525,1054500000.0
2009-05-15 20:50:00,1.51525,1.5162,1.5152,1.5161,1520000000.0
2009-05-15 20:55:00,1.5161,1.5168,1.51505,1.5161,1983200000.0
2009-05-15 21:00:00,1.516,1.5164,1.51525,1.5153,2333300000.0
2009-05-15 21:05:00,1.5153,1.5156,1.5145,1.5151,1049200000.0
2009-05-15 21:10:00,1.5153,1.5163,1.51515,1.5163,1221800000.0
2009-05-15 21:15:00,1.5163,1.5166,1.5156,1.51585,999700000.0
2009-05-15 21:20:00,1.51585,1.5166,1.51585,1.51645,1040000000.0
2009-05-15 21:25:00,1.51645,1.518,1.51645,1.5173,1084600000.0
2009-05-15 21:30:00,1.5173,1.5173,1.5166,1.5168,307400000.0
2009-05-15 21:35:00,1.51675,1.5175,1.51665,1.51685,574400000.0
2009-05-15 21:40:00,1.51685,1.5171,1.51645,1.517,1030400000.0
2009-05-15 21:45:00,1.51695,1.5174,1.51675,1.5169,1162400000.0
2009-05-15 21:50:00,1.5169,1.517,1.5166,1.5167,894800000.0
2009-05-15 21:55:00,1.5168,1.5168,1.5161,1.5167,1002400000.0
2009-05-15 22:00:00,1.5167,1.51755,1.5167,1.51675,909000000.0
2009-05-15 22:05:00,1.51675,1.5171,1.5165,1.5168,434300000.0
2009-05-15 22:10:00,1.5167,1.51695,1.5164,1.5165,366800000.0
2009-05-15 22:15:00,1.5166,1.5169,1.5161,1.5162,471799996.0
2009-05-15 22:20:00,1.516,1.51655,1.516,1.5162,270800000.0
2009-05-15 22:25:00,1.51615,1.51625,1.51595,1.51615,200600000.0
2009-05-15 22:30:00,1.51595,1.5165,1.51595,1.5165,142600000.0
2009-05-15 22:35:00,1.51655,1.51775,1.51655,1.5173,236000000.0
2009-05-15 22:40:00,1.5173,1.5176,1.5168,1.5171,449800000.0
2009-05-15 22:45:00,1.5171,1.51735,1.51695,1.51695,89400000.0
2009-05-15 22:50:00,1.51695,1.51775,1.51695,1.51754,162600000.0
2009-05-15 22:55:00,1.518,1.518,1.5172,1.5175,87600000.0
2009-05-18 00:00:00,1.51726,1.51745,1.51639,1.51724,510000000.0
2009-05-18 00:05:00,1.51721,1.51761,1.51678,1.5168,510000000.0
2009-05-18 00:10:00,1.51677,1.51677,1.51624,1.51636,510000000.0
2009-05-18 00:15:00,1.51647,1.51681,1.51591,1.51625,408000000.0
2009-05-18 00:20:00,1.51641,1.51641,1.51621,1.51626,306000000.0
2009-05-18 00:25:00,1.51616,1.51621,1.51426,1.51456,510000000.0
2009-05-18 00:30:00,1.51467,1.51472,1.51433,1.51466,510000000.0
2009-05-18 00:35:00,1.51463,1.51591,1.51463,1.51528,510000000.0
2009-05-18 00:40:00,1.51531,1.51532,1.51451,1.51471,510000000.0
2009-05-18 00:45:00,1.51481,1.51586,1.51471,1.51531,408000000.0
2009-05-18 00:50:00,1.51561,1.51717,1.51548,1.51666,408000000.0
2009-05-18 00:55:00,1.51697,1.51697,1.51601,1.51612,408000000.0
2009-05-18 01:00:00,1.51611,1.51738,1.51606,1.51738,306000000.0
2009-05-18 01:05:00,1.51736,1.51794,1.51691,1.51751,510000000.0
2009-05-18 01:10:00,1.51739,1.51784,1.51714,1.51721,408000000.0
2009-05-18 01:15:00,1.51706,1.5171,1.5165,1.51684,306000000.0
2009-05-18 01:20:00,1.5168,1.51745,1.51611,1.51616,510000000.0
2009-05-18 01:25:00,1.51611,1.51623,1.51455,1.51605,510000000.0
2009-05-18 01:30:00,1.51598,1.51604,1.51538,1.51558,510000000.0
2009-05-18 01:35:00,1.51565,1.51624,1.51452,1.51584,510000000.0
2009-05-18 01:40:00,1.51594,1.51621,1.51525,1.51551,408000000.0
2009-05-18 01:45:00,1.51547,1.51568,1.51534,1.51549,408000000.0
2009-05-18 01:50:00,1.51556,1.51579,1.51507,1.51571,510000000.0
2009-05-18 01:55:00,1.51569,1.51569,1.5149,1.51506,510000000.0
2009-05-18 02:00:00,1.515,1.515,1.5143,1.5147,158600000.0
2009-05-18 02:05:00,1.5147,1.51525,1.5143,1.5151,200600000.0
2009-05-18 02:10:00,1.51525,1.51535,1.5144,1.5145,782899988.0
2009-05-18 02:15:00,1.5145,1.5146,1.5135,1.5135,548600000.0
2009-05-18 02:20:00,1.5135,1.514,1.5128,1.5131,1540299981.0
2009-05-18 02:25:00,1.5134,1.5136,1.51155,1.51235,541850000.0
2009-05-18 02:30:00,1.5123,1.513,1.5121,1.5129,247700000.0
2009-05-18 02:35:00,1.513,1.5135,1.5127,1.5127,322399999.0
2009-05-18 02:40:00,1.5127,1.5139,1.5127,1.5138,743599999.0
2009-05-18 02:45:00,1.5138,1.5149,1.51375,1.514,772899999.0
2009-05-18 02:50:00,1.514,1.51465,1.5133,1.5134,940699988.0
2009-05-18 02:55:00,1.5133,1.5134,1.51275,1.51305,261199998.0
2009-05-18 03:00:00,1.5131,1.5152,1.5131,1.515,937199999.0
2009-05-18 03:05:00,1.515,1.5154,1.51455,1.5151,802900000.0
2009-05-18 03:10:00,1.5151,1.51525,1.5149,1.5149,530200000.0
2009-05-18 03:15:00,1.5149,1.5149,1.51385,1.51435,231099999.0
2009-05-18 03:20:00,1.51435,1.5145,1.5127,1.5134,1055800002.0
2009-05-18 03:25:00,1.5134,1.51415,1.5133,1.5139,447400001.0
2009-05-18 03:30:00,1.5139,1.51425,1.51285,1.5134,1456899997.0
2009-05-18 03:35:00,1.5134,1.5143,1.5134,1.5143,195000000.0
2009-05-18 03:40:00,1.5143,1.5144,1.5133,1.5136,909000000.0
2009-05-18 03:45:00,1.5136,1.5138,1.51325,1.5134,995900002.0
2009-05-18 03:50:00,1.5135,1.51465,1.5134,1.514,709000000.0
2009-05-18 03:55:00,1.5141,1.5141,1.5127,1.5131,820100000.0
2009-05-18 04:00:00,1.51335,1.51355,1.51305,1.51315,115200000.0
2009-05-18 04:05:00,1.51315,1.51355,1.5131,1.51325,666200000.0
2009-05-18 04:10:00,1.5133,1.51445,1.5133,1.51375,1116400039.0
2009-05-18 04:15:00,1.5137,1.5139,1.5136,1.5139,305600000.0
2009-05-18 04:20:00,1.5139,1.51495,1.5138,1.5148,397800000.0
2009-05-18 04:25:00,1.5148,1.5156,1.514,1.51435,463800000.0
2009-05-18 04:30:00,1.5143,1.5146,1.5143,1.5145,2069399994.0
2009-05-18 04:35:00,1.5144,1.5152,1.5143,1.5147,1364399993.0
2009-05-18 04:40:00,1.51445,1.5149,1.5143,1.5145,447800001.0
2009-05-18 04:45:00,1.5145,1.5145,1.514,1.5141,139800000.0
2009-05-18 04:50:00,1.5141,1.5141,1.51315,1.51355,460600000.0
2009-05-18 04:55:00,1.51355,1.5136,1.5129,1.5134,370600000.0
2009-05-18 05:00:00,1.51335,1.5134,1.5133,1.5133,264200000.0
2009-05-18 05:05:00,1.5133,1.5133,1.51282,1.5133,248000000.0
2009-05-18 05:10:00,1.5133,1.5133,1.5125,1.5127,268200000.0
2009-05-18 05:15:00,1.5127,1.5132,1.5126,1.5131,574400000.0
2009-05-18 05:20:00,1.51315,1.51375,1.5131,1.5137,654399999.0
2009-05-18 05:25:00,1.5136,1.5137,1.5135,1.5136,177200000.0
2009-05-18 05:30:00,1.5136,1.5146,1.5136,1.5145,428200001.0
2009-05-18 05:35:00,1.5143,1.5146,1.5141,1.51415,388700000.0
2009-05-18 05:40:00,1.5144,1.5146,1.5141,1.5146,265200000.0
2009-05-18 05:45:00,1.5146,1.5156,1.5145,1.5153,330000000.0
2009-05-18 05:50:00,1.5153,1.5153,1.51483,1.51491,157000000.0
2009-05-18 05:55:00,1.51515,1.5153,1.51475,1.5149,114300000.0
2009-05-18 06:00:00,1.5149,1.51505,1.51475,1.5149,116200000.0
2009-05-18 06:05:00,1.5149,1.5151,1.5148,1.5148,597400007.0
2009-05-18 06:10:00,1.5148,1.5153,1.5146,1.5146,450200000.0
2009-05-18 06:15:00,1.5146,1.5149,1.5143,1.5143,290000000.0
2009-05-18 06:20:00,1.5143,1.5144,1.5141,1.5144,152800000.0
2009-05-18 06:25:00,1.5144,1.5145,1.5144,1.5145,368199995.0
2009-05-18 06:30:00,1.5145,1.5154,1.5145,1.5149,533099999.0
2009-05-18 06:35:00,1.515,1.51535,1.515,1.5152,251500001.0
2009-05-18 06:40:00,1.5153,1.51535,1.5151,1.51535,391200000.0
2009-05-18 06:45:00,1.5154,1.51555,1.5153,1.51545,207200000.0
2009-05-18 06:50:00,1.51545,1.5155,1.5146,1.5147,896300008.0
2009-05-18 06:55:00,1.5147,1.51495,1.5142,1.5146,481399993.0
2009-05-18 07:00:00,1.5146,1.5148,1.5144,1.5148,128800000.0
2009-05-18 07:05:00,1.5148,1.5152,1.51447,1.5152,576600000.0
2009-05-18 07:10:00,1.5152,1.5157,1.5152,1.5157,194600000.0
2009-05-18 07:15:00,1.51575,1.5162,1.51565,1.516,250000000.0
2009-05-18 07:20:00,1.51595,1.5167,1.5159,1.5166,707200001.0
2009-05-18 07:25:00,1.5166,1.517,1.51655,1.51655,313900000.0
2009-05-18 07:30:00,1.51665,1.51685,1.51625,1.5164,346200000.0
2009-05-18 07:35:00,1.5164,1.5165,1.51565,1.516,632800000.0
2009-05-18 07:40:00,1.516,1.51685,1.5159,1.5167,762000000.0
2009-05-18 07:45:00,1.5167,1.517,1.51655,1.51685,335000000.0
2009-05-18 07:50:00,1.51685,1.5169,1.5159,1.5162,3560600051.0
2009-05-18 07:55:00,1.5162,1.5165,1.516,1.51635,998300002.0
2009-05-18 08:00:00,1.51635,1.51645,1.5146,1.5148,1843500042.0
2009-05-18 08:05:00,1.5146,1.51525,1.5128,1.5143,1708100013.0
2009-05-18 08:10:00,1.5143,1.51585,1.5142,1.5158,862600002.0
2009-05-18 08:15:00,1.5158,1.5163,1.51565,1.5161,785200004.0
2009-05-18 08:20:00,1.516,1.5161,1.5147,1.5151,633200000.0
2009-05-18 08:25:00,1.51475,1.5148,1.5139,1.5142,1895500000.0
2009-05-18 08:30:00,1.51425,1.51505,1.51373,1.5144,3242699988.0
2009-05-18 08:35:00,1.5144,1.5144,1.51335,1.5136,1284800002.0
2009-05-18 08:40:00,1.5136,1.51415,1.5132,1.5133,3028100016.0
2009-05-18 08:45:00,1.51335,1.51445,1.51335,1.51375,1171099995.0
2009-05-18 08:50:00,1.51375,1.51445,1.5133,1.5142,2921199994.0
2009-05-18 08:55:00,1.5142,1.51475,1.5138,1.5142,1415200000.0
2009-05-18 09:00:00,1.5142,1.51615,1.5142,1.51535,2319099997.0
2009-05-18 09:05:00,1.51535,1.5156,1.5141,1.5147,2112400000.0
2009-05-18 09:10:00,1.5147,1.5164,1.51425,1.51615,2412000000.0
2009-05-18 09:15:00,1.51615,1.5167,1.51615,1.5166,992400000.0
2009-05-18 09:20:00,1.5164,1.5168,1.51545,1.51675,2208499996.0
2009-05-18 09:25:00,1.5169,1.5172,1.5162,1.51685,2149099999.0
2009-05-18 09:30:00,1.5168,1.5178,1.5168,1.51725,2741700025.0
2009-05-18 09:35:00,1.5173,1.5187,1.5173,1.518,1890500016.0
2009-05-18 09:40:00,1.518,1.5184,1.517,1.51815,2110199998.0
2009-05-18 09:45:00,1.5182,1.5188,1.51785,1.5186,2561300005.0
2009-05-18 09:50:00,1.5186,1.5197,1.5185,1.51945,2034399999.0
2009-05-18 09:55:00,1.5194,1.52,1.51865,1.5192,2735699990.0
2009-05-18 10:00:00,1.5192,1.5198,1.5187,1.51875,1254200001.0
2009-05-18 10:05:00,1.51875,1.5191,1.51845,1.5187,1703300000.0
2009-05-18 10:10:00,1.51865,1.5188,1.5183,1.5186,1620700004.0
2009-05-18 10:15:00,1.5187,1.5213,1.5185,1.521,2776799999.0
2009-05-18 10:20:00,1.521,1.5229,1.5209,1.52135,2578899998.0
2009-05-18 10:25:00,1.52135,1.52165,1.52085,1.5209,1165862800.0
2009-05-18 10:30:00,1.52085,1.5212,1.52055,1.5212,2205900001.0
2009-05-18 10:35:00,1.5212,1.5221,1.5208,1.522,2008099999.0
2009-05-18 10:40:00,1.5219,1.5235,1.52125,1.5234,2213999999.0
2009-05-18 10:45:00,1.5233,1.52345,1.5219,1.5222,2005300000.0
2009-05-18 10:50:00,1.5223,1.5225,1.52135,1.52173,2734700000.0
2009-05-18 10:55:00,1.5218,1.5239,1.52078,1.5238,2654099998.0
2009-05-18 11:00:00,1.5237,1.5254,1.5234,1.5253,2705699998.0
2009-05-18 11:05:00,1.5253,1.52565,1.52365,1.5255,2936799999.0
2009-05-18 11:10:00,1.5255,1.5257,1.5246,1.52485,2413700004.0
2009-05-18 11:15:00,1.5249,1.52495,1.52355,1.5243,1604700000.0
2009-05-18 11:20:00,1.5243,1.5247,1.5231,1.52315,1998799999.0
2009-05-18 11:25:00,1.52315,1.52385,1.5223,1.5234,2342200000.0
2009-05-18 11:30:00,1.5234,1.524,1.52225,1.5235,2263699999.0
2009-05-18 11:35:00,1.52355,1.5242,1.52315,1.52395,2743799999.0
2009-05-18 11:40:00,1.524,1.52495,1.5237,1.5237,2577400008.0
2009-05-18 11:45:00,1.5237,1.52415,1.52315,1.5232,1430400000.0
2009-05-18 11:50:00,1.5232,1.5241,1.5227,1.52395,2100700002.0
2009-05-18 11:55:00,1.52395,1.5248,1.52335,1.5243,1666600000.0
2009-05-18 12:00:00,1.5243,1.52515,1.52425,1.5251,2118300000.0
2009-05-18 12:05:00,1.52515,1.5256,1.5245,1.52535,1605171000.0
2009-05-18 12:10:00,1.52545,1.52545,1.52375,1.52425,1692700001.0
2009-05-18 12:15:00,1.5242,1.5251,1.52405,1.5249,1279342000.0
2009-05-18 12:20:00,1.52495,1.52535,1.52385,1.52405,2081400000.0
2009-05-18 12:25:00,1.52405,1.5246,1.52355,1.52435,1813700000.0
2009-05-18 12:30:00,1.52435,1.5268,1.5243,1.52645,1520300002.0
2009-05-18 12:35:00,1.5265,1.5268,1.52545,1.52565,2033600001.0
2009-05-18 12:40:00,1.52575,1.52575,1.5236,1.5238,2389400002.0
2009-05-18 12:45:00,1.5238,1.5245,1.52365,1.52425,1408000002.0
2009-05-18 12:50:00,1.52425,1.52565,1.52425,1.5256,1301200000.0
2009-05-18 12:55:00,1.5256,1.5258,1.5236,1.5237,1763599999.0
2009-05-18 13:00:00,1.5239,1.52435,1.5237,1.5242,1759199999.0
2009-05-18 13:05:00,1.5242,1.5242,1.5232,1.5233,1409200000.0
2009-05-18 13:10:00,1.5233,1.5251,1.5233,1.5243,2436799999.0
2009-05-18 13:15:00,1.5243,1.5261,1.5242,1.5256,2591399998.0
2009-05-18 13:20:00,1.5256,1.5272,1.5255,1.5266,2192199998.0
2009-05-18 13:25:00,1.5265,1.52725,1.52645,1.5267,1492400000.0
2009-05-18 13:30:00,1.5267,1.5267,1.5255,1.5259,2204800000.0
2009-05-18 13:35:00,1.52585,1.5286,1.52585,1.5283,3261399993.0
2009-05-18 13:40:00,1.52825,1.5308,1.5281,1.5296,2901299997.0
2009-05-18 13:45:00,1.5296,1.5311,1.5296,1.53045,2016199997.0
2009-05-18 13:50:00,1.53045,1.5309,1.5298,1.53015,2717200002.0
2009-05-18 13:55:00,1.53015,1.5314,1.52985,1.5304,2370999997.0
2009-05-18 14:00:00,1.53035,1.5314,1.53,1.53,2723699997.0
2009-05-18 14:05:00,1.5301,1.53095,1.52935,1.53065,2334300000.0
2009-05-18 14:10:00,1.53065,1.53075,1.529,1.5292,1911600000.0
2009-05-18 14:15:00,1.5292,1.5298,1.5282,1.5282,2788999997.0
2009-05-18 14:20:00,1.5282,1.5289,1.52815,1.5284,1736599997.0
2009-05-18 14:25:00,1.5284,1.5288,1.528,1.528,1806300002.0
2009-05-18 14:30:00,1.52795,1.5286,1.52785,1.5286,1897000000.0
2009-05-18 14:35:00,1.52855,1.5292,1.5283,1.5292,1636700000.0
2009-05-18 14:40:00,1.5293,1.5293,1.5276,1.52805,1931400000.0
2009-05-18 14:45:00,1.528,1.52865,1.5276,1.52795,2733600001.0
2009-05-18 14:50:00,1.528,1.52805,1.5268,1.527,2583799999.0
2009-05-18 14:55:00,1.527,1.52735,1.52635,1.5269,2467500000.0
2009-05-18 15:00:00,1.52685,1.52825,1.5265,1.5282,2178100001.0
2009-05-18 15:05:00,1.5282,1.5303,1.5277,1.5293,3468299998.0
2009-05-18 15:10:00,1.5293,1.52965,1.5287,1.52875,3017300001.0
2009-05-18 15:15:00,1.52875,1.52995,1.5283,1.52935,1996400000.0
2009-05-18 15:20:00,1.52935,1.53065,1.5288,1.52965,3045199999.0
2009-05-18 15:25:00,1.52965,1.53,1.52885,1.52905,2172999999.0
2009-05-18 15:30:00,1.5291,1.5314,1.529,1.53055,3431200000.0
2009-05-18 15:35:00,1.5306,1.53105,1.52975,1.5301,2733000000.0
2009-05-18 15:40:00,1.5302,1.53025,1.52845,1.5293,2558399999.0
2009-05-18 15:45:00,1.5293,1.5298,1.52875,1.5296,2553699998.0
2009-05-18 15:50:00,1.5295,1.5311,1.5295,1.5297,2042700000.0
2009-05-18 15:55:00,1.5297,1.5301,1.5288,1.5288,1751800000.0
2009-05-18 16:00:00,1.5288,1.5291,1.52785,1.52865,1027600000.0
2009-05-18 16:05:00,1.5286,1.5289,1.5279,1.5282,1057700000.0
2009-05-18 16:10:00,1.5283,1.5288,1.52625,1.527,1821500000.0
2009-05-18 16:15:00,1.527,1.5285,1.5266,1.52835,1906399997.0
2009-05-18 16:20:00,1.52835,1.52925,1.52825,1.52925,1051500000.0
2009-05-18 16:25:00,1.52925,1.52935,1.52745,1.5275,769600000.0
2009-05-18 16:30:00,1.5276,1.52825,1.52735,1.52815,1202999999.0
2009-05-18 16:35:00,1.5282,1.52945,1.5278,1.5292,1960599997.0
2009-05-18 16:40:00,1.52915,1.5318,1.52875,1.53145,2269100001.0
2009-05-18 16:45:00,1.53145,1.53175,1.5304,1.5314,1910800001.0
2009-05-18 16:50:00,1.5315,1.5315,1.5302,1.53085,1134299999.0
2009-05-18 16:55:00,1.53085,1.53125,1.5301,1.53055,1233300000.0
2009-05-18 17:00:00,1.5306,1.5306,1.529,1.52935,1171700000.0
2009-05-18 17:05:00,1.52935,1.5299,1.52935,1.5296,499000000.0
2009-05-18 17:10:00,1.5296,1.5307,1.52905,1.5306,975400000.0
2009-05-18 17:15:00,1.5305,1.5311,1.52965,1.52995,904800000.0
2009-05-18 17:20:00,1.5299,1.5316,1.52975,1.5312,1255100000.0
2009-05-18 17:25:00,1.53115,1.53165,1.5301,1.53065,1276300000.0
2009-05-18 17:30:00,1.5306,1.5309,1.53015,1.53055,643400000.0
2009-05-18 17:35:00,1.5306,1.53075,1.5295,1.5295,996200000.0
2009-05-18 17:40:00,1.52945,1.5306,1.52935,1.5303,365800000.0
2009-05-18 17:45:00,1.5303,1.53095,1.5299,1.52995,1097500000.0
2009-05-18 17:50:00,1.5299,1.5308,1.52955,1.5305,1050200000.0
2009-05-18 17:55:00,1.5305,1.53125,1.5302,1.5307,1341900000.0
2009-05-18 18:00:00,1.5306,1.5309,1.52975,1.5304,1998199999.0
2009-05-18 18:05:00,1.5304,1.5305,1.52925,1.5296,953500000.0
2009-05-18 18:10:00,1.5295,1.52975,1.52875,1.52875,1014799999.0
2009-05-18 18:15:00,1.5288,1.52925,1.52855,1.529,938800001.0
2009-05-18 18:20:00,1.529,1.5298,1.5287,1.5298,816400000.0
2009-05-18 18:25:00,1.5299,1.53095,1.5297,1.53045,1252799997.0
2009-05-18 18:30:00,1.53045,1.53065,1.52965,1.53,516040000.0
2009-05-18 18:35:00,1.53,1.53115,1.5295,1.531,928200000.0
2009-05-18 18:40:00,1.53105,1.5329,1.53105,1.5328,2730999998.0
2009-05-18 18:45:00,1.53275,1.5336,1.53245,1.5325,2876099998.0
2009-05-18 18:50:00,1.5325,1.53265,1.532,1.5321,2220500000.0
2009-05-18 18:55:00,1.5321,1.5329,1.5321,1.53255,1578400000.0
2009-05-18 19:00:00,1.53255,1.5327,1.53155,1.53215,2253400001.0
2009-05-18 19:05:00,1.5322,1.5322,1.53085,1.5309,2019300000.0
2009-05-18 19:10:00,1.53085,1.5323,1.53085,1.53205,904000000.0
2009-05-18 19:15:00,1.532,1.5321,1.5315,1.5318,1261400000.0
2009-05-18 19:20:00,1.53175,1.5318,1.53115,1.53125,1252200000.0
2009-05-18 19:25:00,1.53125,1.53155,1.5305,1.5312,1116800000.0
2009-05-18 19:30:00,1.5313,1.5317,1.53095,1.53155,1643200000.0
2009-05-18 19:35:00,1.53155,1.5321,1.5311,1.53125,1040600000.0
2009-05-18 19:40:00,1.53125,1.5314,1.53035,1.5309,1693400000.0
2009-05-18 19:45:00,1.5309,1.5311,1.5308,1.5309,1083600000.0
2009-05-18 19:50:00,1.531,1.5315,1.53045,1.53115,1524200000.0
2009-05-18 19:55:00,1.53105,1.5313,1.53045,1.53075,1026000000.0
2009-05-18 20:00:00,1.5307,1.5309,1.53005,1.53085,806000000.0
2009-05-18 20:05:00,1.53085,1.5319,1.53085,1.5319,737800000.0
2009-05-18 20:10:00,1.5319,1.5321,1.531,1.531,1266800000.0
2009-05-18 20:15:00,1.531,1.5316,1.531,1.5315,1493200000.0
2009-05-18 20:20:00,1.5314,1.53145,1.5305,1.5305,1072800000.0
2009-05-18 20:25:00,1.53055,1.53085,1.5302,1.53045,1473600000.0
2009-05-18 20:30:00,1.53045,1.5318,1.53045,1.5317,1078000000.0
2009-05-18 20:35:00,1.5317,1.53215,1.5315,1.532,754400000.0
2009-05-18 20:40:00,1.5319,1.5322,1.53145,1.5322,892700000.0
2009-05-18 20:45:00,1.5322,1.53285,1.53205,1.5323,1679199998.0
2009-05-18 20:50:00,1.5321,1.5323,1.53185,1.53205,981600000.0
2009-05-18 20:55:00,1.53205,1.5325,1.5317,1.5317,949000000.0
2009-05-18 21:00:00,1.5317,1.5317,1.531,1.53105,574000000.0
2009-05-18 21:05:00,1.53105,1.5313,1.53065,1.5313,633999999.0
2009-05-18 21:10:00,1.5311,1.5314,1.531,1.53125,817800000.0
2009-05-18 21:15:00,1.53125,1.5328,1.53125,1.53225,1516100002.0
2009-05-18 21:20:00,1.53225,1.53235,1.5318,1.5322,665200000.0
2009-05-18 21:25:00,1.5322,1.5328,1.5322,1.5325,810200000.0
2009-05-18 21:30:00,1.5325,1.53265,1.532,1.5322,1044400000.0
2009-05-18 21:35:00,1.5323,1.53275,1.53215,1.5327,722800000.0
2009-05-18 21:40:00,1.5327,1.5328,1.53215,1.5328,2176800000.0
2009-05-18 21:45:00,1.53295,1.5335,1.5328,1.53345,1706800000.0
2009-05-18 21:50:00,1.53345,1.53445,1.53345,1.5344,1779700000.0
2009-05-18 21:55:00,1.5344,1.53455,1.5341,1.5342,945200000.0
2009-05-18 22:00:00,1.5342,1.5342,1.5335,1.5339,877400000.0
2009-05-18 22:05:00,1.53385,1.5339,1.53345,1.5338,349100000.0
2009-05-18 22:10:00,1.53385,1.53385,1.53325,1.5334,528200000.0
2009-05-18 22:15:00,1.5334,1.53385,1.53335,1.53385,189600000.0
2009-05-18 22:20:00,1.5339,1.5344,1.53385,1.53435,154000000.0
2009-05-18 22:25:00,1.53435,1.5347,1.5343,1.5346,557200000.0
2009-05-18 22:30:00,1.5346,1.53485,1.5345,1.5347,516400000.0
2009-05-18 22:35:00,1.5347,1.53475,1.53455,1.5346,226800000.0
2009-05-18 22:40:00,1.5346,1.5347,1.5343,1.5345,313200000.0
2009-05-18 22:45:00,1.5345,1.5346,1.53415,1.53415,138000000.0
2009-05-18 22:50:00,1.5342,1.53455,1.5341,1.53434,252000000.0
2009-05-18 22:55:00,1.53435,1.53475,1.53435,1.53455,166400000.0
2009-05-18 23:00:00,1.53455,1.5347,1.5342,1.5343,98400000.0
2009-05-18 23:05:00,1.5345,1.5347,1.53425,1.5344,152999999.0
2009-05-18 23:10:00,1.53423,1.53455,1.53408,1.53455,125600000.0
2009-05-18 23:15:00,1.53433,1.5346,1.53418,1.5344,318400000.0
2009-05-18 23:20:00,1.5342,1.5344,1.5339,1.53406,183800000.0
2009-05-18 23:25:00,1.53413,1.5345,1.53355,1.5339,232400000.0
2009-05-18 23:30:00,1.53405,1.53405,1.5335,1.5335,111800000.0
2009-05-18 23:35:00,1.5333,1.5337,1.5333,1.53335,139400000.0
2009-05-18 23:40:00,1.53335,1.5336,1.53322,1.53328,206600000.0
2009-05-18 23:45:00,1.53345,1.53345,1.5333,1.5333,46400000.0
2009-05-18 23:50:00,1.53335,1.53355,1.5333,1.53355,25600000.0
2009-05-18 23:55:00,1.5335,1.5337,1.53342,1.53347,116200000.0
2009-05-19 00:00:00,1.5336,1.53365,1.5333,1.53355,140800000.0
2009-05-19 00:05:00,1.53355,1.53365,1.5333,1.53355,95000000.0
2009-05-19 00:10:00,1.53355,1.5336,1.5332,1.5335,162800000.0
2009-05-19 00:15:00,1.5335,1.53355,1.53345,1.53345,159400000.0
2009-05-19 00:20:00,1.5335,1.5336,1.5334,1.53355,179000000.0
2009-05-19 00:25:00,1.53355,1.534,1.5335,1.534,388600000.0
2009-05-19 00:30:00,1.53386,1.53415,1.53374,1.534,400600000.0
2009-05-19 00:35:00,1.53395,1.534,1.53351,1.53395,289400000.0
2009-05-19 00:40:00,1.53374,1.534,1.53357,1.53368,181200000.0
2009-05-19 00:45:00,1.534,1.534,1.5334,1.5336,168400002.0
2009-05-19 00:50:00,1.5336,1.5341,1.5336,1.5338,309400000.0
2009-05-19 00:55:00,1.5338,1.53405,1.5335,1.5337,292800000.0
2009-05-19 01:00:00,1.5337,1.53445,1.5337,1.534,496799999.0
2009-05-19 01:05:00,1.534,1.53415,1.53395,1.534,496800000.0
2009-05-19 01:10:00,1.534,1.53445,1.53353,1.5337,458000000.0
2009-05-19 01:15:00,1.5337,1.53445,1.5337,1.53375,444999999.0
2009-05-19 01:20:00,1.5337,1.53375,1.5333,1.53335,605800000.0
2009-05-19 01:25:00,1.53335,1.5336,1.5331,1.5334,460600000.0
2009-05-19 01:30:00,1.53355,1.5336,1.53315,1.53315,332800000.0
2009-05-19 01:35:00,1.53325,1.5338,1.5332,1.5335,318000000.0
2009-05-19 01:40:00,1.5335,1.5335,1.5332,1.5332,159800000.0
2009-05-19 01:45:00,1.5332,1.53325,1.5325,1.53265,595000000.0
2009-05-19 01:50:00,1.53265,1.533,1.532,1.5322,339400000.0
2009-05-19 01:55:00,1.5324,1.5326,1.53195,1.53245,315500000.0
2009-05-19 02:00:00,1.53245,1.53305,1.5322,1.5325,356400000.0
2009-05-19 02:05:00,1.5325,1.5325,1.531,1.5323,505400000.0
2009-05-19 02:10:00,1.5323,1.53295,1.5322,1.5326,229200000.0
2009-05-19 02:15:00,1.5325,1.53305,1.5324,1.5326,379600001.0
2009-05-19 02:20:00,1.5325,1.5337,1.5324,1.5326,728000000.0
2009-05-19 02:25:00,1.5326,1.5327,1.5313,1.5317,299800000.0
2009-05-19 02:30:00,1.5317,1.53195,1.5309,1.5311,459700000.0
2009-05-19 02:35:00,1.5311,1.53135,1.53055,1.5309,914200000.0
2009-05-19 02:40:00,1.53085,1.5317,1.5308,1.5315,667300000.0
2009-05-19 02:45:00,1.5315,1.5315,1.53035,1.531,698000000.0
2009-05-19 02:50:00,1.531,1.5311,1.5303,1.5304,467200000.0
2009-05-19 02:55:00,1.5303,1.531,1.5295,1.52965,1006300000.0
2009-05-19 03:00:00,1.5296,1.53065,1.5296,1.53065,545600000.0
2009-05-19 03:05:00,1.5306,1.531,1.5303,1.5307,392200000.0
2009-05-19 03:10:00,1.5307,1.5307,1.53025,1.5303,279000000.0
2009-05-19 03:15:00,1.5303,1.5306,1.53025,1.53035,197800000.0
2009-05-19 03:20:00,1.5304,1.5305,1.5298,1.5303,445400000.0
2009-05-19 03:25:00,1.5304,1.531,1.5298,1.53095,465900000.0
2009-05-19 03:30:00,1.53095,1.53135,1.5307,1.531,506400000.0
2009-05-19 03:35:00,1.531,1.5315,1.5309,1.5313,314800000.0
2009-05-19 03:40:00,1.5313,1.5321,1.53095,1.5321,531500000.0
2009-05-19 03:45:00,1.5321,1.53215,1.5311,1.5312,490800000.0
2009-05-19 03:50:00,1.5312,1.53135,1.5307,1.5308,380200000.0
2009-05-19 03:55:00,1.5308,1.5313,1.5306,1.53065,294000000.0
2009-05-19 04:00:00,1.5306,1.5309,1.53035,1.5306,470400000.0
2009-05-19 04:05:00,1.5306,1.531,1.53045,1.5309,339200000.0
2009-05-19 04:10:00,1.5308,1.5309,1.53055,1.5308,237800000.0
2009-05-19 04:15:00,1.5308,1.5314,1.53035,1.5312,543200000.0
2009-05-19 04:20:00,1.5313,1.5313,1.53074,1.5312,140000000.0
2009-05-19 04:25:00,1.5312,1.5315,1.5309,1.53106,148000000.0
2009-05-19 04:30:00,1.53125,1.5324,1.53125,1.5324,313800000.0
2009-05-19 04:35:00,1.53245,1.5327,1.5322,1.5324,246200000.0
2009-05-19 04:40:00,1.5323,1.5323,1.5316,1.5319,625000000.0
2009-05-19 04:45:00,1.5319,1.5326,1.53175,1.5322,356800000.0
2009-05-19 04:50:00,1.5323,1.5325,1.53175,1.53245,469600000.0
2009-05-19 04:55:00,1.5325,1.53265,1.53207,1.5325,284700000.0
2009-05-19 05:00:00,1.5326,1.53275,1.53224,1.53237,260800000.0
2009-05-19 05:05:00,1.53255,1.5326,1.53235,1.5326,182000000.0
2009-05-19 05:10:00,1.5325,1.5326,1.53235,1.5324,150600000.0
2009-05-19 05:15:00,1.5324,1.53265,1.5323,1.5323,93200000.0
2009-05-19 05:20:00,1.5323,1.5326,1.5322,1.53255,141400000.0
2009-05-19 05:25:00,1.5325,1.5326,1.53235,1.5325,104000000.0
2009-05-19 05:30:00,1.5325,1.5331,1.5325,1.53295,432600000.0
2009-05-19 05:35:00,1.5328,1.5333,1.53254,1.5331,435099999.0
2009-05-19 05:40:00,1.5331,1.5331,1.53275,1.53275,109000000.0
2009-05-19 05:45:00,1.53275,1.5331,1.53275,1.533,319400000.0
2009-05-19 05:50:00,1.53295,1.5333,1.5328,1.53295,139800000.0
2009-05-19 05:55:00,1.5329,1.53355,1.53285,1.5334,250000000.0
2009-05-19 06:00:00,1.5334,1.5339,1.53325,1.5338,523200000.0
2009-05-19 06:05:00,1.5338,1.5344,1.5336,1.5344,289600000.0
2009-05-19 06:10:00,1.53445,1.53545,1.53435,1.5346,967600000.0
2009-05-19 06:15:00,1.5346,1.5353,1.5346,1.5352,397800000.0
2009-05-19 06:20:00,1.5352,1.53525,1.53415,1.5342,636400000.0
2009-05-19 06:25:00,1.5342,1.53445,1.5335,1.53365,691600000.0
2009-05-19 06:30:00,1.53365,1.5342,1.533,1.5331,512300000.0
2009-05-19 06:35:00,1.5331,1.5334,1.5329,1.53325,326000000.0
2009-05-19 06:40:00,1.53325,1.53335,1.53275,1.53305,395600000.0
2009-05-19 06:45:00,1.5332,1.5337,1.5331,1.5331,232400000.0
2009-05-19 06:50:00,1.53305,1.5331,1.53255,1.5328,271100000.0
2009-05-19 06:55:00,1.53275,1.5338,1.5327,1.5336,330600000.0
2009-05-19 07:00:00,1.5336,1.5338,1.5332,1.5336,468400000.0
2009-05-19 07:05:00,1.5335,1.5343,1.5327,1.5343,933600000.0
2009-05-19 07:10:00,1.5343,1.5345,1.53355,1.53365,643800000.0
2009-05-19 07:15:00,1.53365,1.534,1.53285,1.5338,676900000.0
2009-05-19 07:20:00,1.5338,1.5344,1.53345,1.5342,309600000.0
2009-05-19 07:25:00,1.5342,1.5346,1.5342,1.5343,305800000.0
2009-05-19 07:30:00,1.5342,1.53431,1.5336,1.5338,477600000.0
2009-05-19 07:35:00,1.53375,1.534,1.53375,1.5339,296400000.0
2009-05-19 07:40:00,1.5339,1.53395,1.5333,1.5338,901599997.0
2009-05-19 07:45:00,1.5338,1.5341,1.53345,1.53345,1016799997.0
2009-05-19 07:50:00,1.53345,1.5349,1.5334,1.53465,490700000.0
2009-05-19 07:55:00,1.53465,1.5353,1.53365,1.5345,877900000.0
2009-05-19 08:00:00,1.5345,1.5348,1.5335,1.5337,1495399999.0
2009-05-19 08:05:00,1.5337,1.5338,1.53215,1.53305,1206499999.0
2009-05-19 08:10:00,1.53315,1.534,1.53315,1.5337,576399998.0
2009-05-19 08:15:00,1.5337,1.5342,1.5332,1.534,1061000000.0
2009-05-19 08:20:00,1.534,1.53435,1.5335,1.5336,1042000000.0
2009-05-19 08:25:00,1.5336,1.5351,1.5336,1.5345,1176900001.0
2009-05-19 08:30:00,1.53455,1.5396,1.53435,1.5384,2697400002.0
2009-05-19 08:35:00,1.53835,1.54205,1.5383,1.5412,2711800000.0
2009-05-19 08:40:00,1.5413,1.54325,1.54125,1.5419,2795300000.0
2009-05-19 08:45:00,1.5418,1.5436,1.5417,1.5426,2554800000.0
2009-05-19 08:50:00,1.5426,1.5443,1.5422,1.5425,2684700000.0
2009-05-19 08:55:00,1.5425,1.54335,1.54155,1.5418,2298700002.0
2009-05-19 09:00:00,1.5418,1.54365,1.5412,1.54345,2487999999.0
2009-05-19 09:05:00,1.54355,1.54465,1.5435,1.54405,2755700002.0
2009-05-19 09:10:00,1.54405,1.5475,1.5437,1.5467,3186099996.0
2009-05-19 09:15:00,1.54665,1.5474,1.545,1.545,2895599999.0
2009-05-19 09:20:00,1.545,1.546,1.54425,1.5444,3218999999.0
2009-05-19 09:25:00,1.5444,1.5459,1.5438,1.5456,2622200000.0
2009-05-19 09:30:00,1.5456,1.5461,1.54375,1.5451,2433100001.0
2009-05-19 09:35:00,1.545,1.54515,1.5437,1.5443,1885800000.0
2009-05-19 09:40:00,1.5444,1.545,1.5423,1.5435,3031199999.0
2009-05-19 09:45:00,1.5435,1.54415,1.54205,1.54325,2570099999.0
2009-05-19 09:50:00,1.54325,1.54625,1.54265,1.5461,2297000000.0
2009-05-19 09:55:00,1.5461,1.5475,1.546,1.54685,4008499998.0
2009-05-19 10:00:00,1.54685,1.5479,1.5456,1.5471,3075000000.0
2009-05-19 10:05:00,1.54705,1.5474,1.5453,1.54615,2099999999.0
2009-05-19 10:10:00,1.54615,1.54615,1.5441,1.54605,2735300001.0
2009-05-19 10:15:00,1.5461,1.54615,1.5452,1.54545,2826000004.0
2009-05-19 10:20:00,1.54545,1.5455,1.54395,1.545,2879700004.0
2009-05-19 10:25:00,1.54505,1.5459,1.5447,1.54525,2828199999.0
2009-05-19 10:30:00,1.54465,1.54725,1.543,1.5464,3275899999.0
2009-05-19 10:35:00,1.5464,1.5497,1.54595,1.5495,2710700000.0
2009-05-19 10:40:00,1.5494,1.5495,1.54825,1.5485,2337400000.0
2009-05-19 10:45:00,1.54845,1.5487,1.5478,1.5481,1984200000.0
2009-05-19 10:50:00,1.54815,1.5487,1.54713,1.54792,2195400000.0
2009-05-19 10:55:00,1.5482,1.5486,1.54745,1.548,1758700000.0
2009-05-19 11:00:00,1.54795,1.54925,1.54715,1.5474,2674299997.0
2009-05-19 11:05:00,1.54725,1.5478,1.5454,1.5456,3085399999.0
2009-05-19 11:10:00,1.54555,1.5464,1.5445,1.5447,1976399999.0
2009-05-19 11:15:00,1.54475,1.546,1.54465,1.54555,2354400000.0
2009-05-19 11:20:00,1.54555,1.5459,1.54505,1.54565,2296299999.0
2009-05-19 11:25:00,1.54575,1.5467,1.5453,1.54535,2536399999.0
2009-05-19 11:30:00,1.54535,1.54685,1.54505,1.54655,2250999999.0
2009-05-19 11:35:00,1.5466,1.5469,1.5449,1.54565,2646299999.0
2009-05-19 11:40:00,1.5456,1.54645,1.5453,1.54565,2826399998.0
2009-05-19 11:45:00,1.54565,1.5462,1.5453,1.54545,1995000000.0
2009-05-19 11:50:00,1.54545,1.5461,1.54545,1.54575,2040599997.0
2009-05-19 11:55:00,1.54575,1.5464,1.5456,1.5461,1490300001.0
2009-05-19 12:00:00,1.5463,1.5474,1.54575,1.546,2209400000.0
2009-05-19 12:05:00,1.54605,1.5478,1.546,1.5477,2713800000.0
2009-05-19 12:10:00,1.54775,1.5496,1.5475,1.5495,3146599997.0
2009-05-19 12:15:00,1.5494,1.5494,1.54815,1.549,2295200000.0
2009-05-19 12:20:00,1.54895,1.54975,1.5483,1.54945,2403800000.0
2009-05-19 12:25:00,1.5494,1.54975,1.5486,1.5496,2486399999.0
2009-05-19 12:30:00,1.5496,1.55,1.54825,1.54885,3138300002.0
2009-05-19 12:35:00,1.54885,1.549,1.5484,1.5485,1770399999.0
2009-05-19 12:40:00,1.5485,1.55,1.54845,1.54955,3104499998.0
2009-05-19 12:45:00,1.54955,1.5505,1.54885,1.54915,3248300002.0
2009-05-19 12:50:00,1.54915,1.55135,1.5491,1.5505,2787699997.0
2009-05-19 12:55:00,1.5505,1.55065,1.54875,1.5497,2368799999.0
2009-05-19 13:00:00,1.5497,1.5511,1.54945,1.5499,2739400000.0
2009-05-19 13:05:00,1.55005,1.5502,1.5484,1.54855,2333800000.0
2009-05-19 13:10:00,1.5485,1.5495,1.5485,1.5486,2411599999.0
2009-05-19 13:15:00,1.5486,1.54865,1.54715,1.5478,2582099998.0
2009-05-19 13:20:00,1.5478,1.5488,1.54765,1.5485,2354200000.0
2009-05-19 13:25:00,1.5485,1.5488,1.54795,1.54855,1452800000.0
2009-05-19 13:30:00,1.5486,1.549,1.547,1.5472,2546300001.0
2009-05-19 13:35:00,1.5473,1.54755,1.5461,1.5464,2816800000.0
2009-05-19 13:40:00,1.5464,1.5471,1.54615,1.5463,2384500000.0
2009-05-19 13:45:00,1.54645,1.54765,1.54635,1.5471,2455400000.0
2009-05-19 13:50:00,1.5471,1.5483,1.5471,1.54765,3526199989.0
2009-05-19 13:55:00,1.54765,1.5487,1.5475,1.54835,2391399999.0
2009-05-19 14:00:00,1.5484,1.5501,1.5481,1.5489,2519599999.0
2009-05-19 14:05:00,1.54895,1.5499,1.54895,1.5495,2262700000.0
2009-05-19 14:10:00,1.5495,1.5496,1.5478,1.5479,2542400000.0
2009-05-19 14:15:00,1.548,1.54935,1.5479,1.5492,2726400000.0
2009-05-19 14:20:00,1.5492,1.5492,1.5477,1.549,2965200001.0
2009-05-19 14:25:00,1.549,1.5495,1.54895,1.5495,2699100000.0
2009-05-19 14:30:00,1.5495,1.5495,1.54665,1.54675,4193999988.0
2009-05-19 14:35:00,1.54675,1.5475,1.5447,1.54475,4381100004.0
2009-05-19 14:40:00,1.5447,1.5458,1.5447,1.54515,3863199997.0
2009-05-19 14:45:00,1.54515,1.54565,1.5442,1.5454,3834099998.0
2009-05-19 14:50:00,1.54545,1.547,1.54515,1.5456,3545100004.0
2009-05-19 14:55:00,1.5456,1.5464,1.54545,1.5458,3710600002.0
2009-05-19 15:00:00,1.5458,1.54595,1.5443,1.5447,3246600000.0
2009-05-19 15:05:00,1.5447,1.5454,1.5426,1.5431,3308000001.0
2009-05-19 15:10:00,1.5431,1.54495,1.54305,1.5445,3731100000.0
2009-05-19 15:15:00,1.5445,1.5448,1.54365,1.5443,3050900000.0
2009-05-19 15:20:00,1.5443,1.5462,1.54415,1.5461,3031900000.0
2009-05-19 15:25:00,1.5461,1.54615,1.5446,1.5448,2437600000.0
2009-05-19 15:30:00,1.5448,1.5455,1.5444,1.5448,3028099999.0
2009-05-19 15:35:00,1.5447,1.5479,1.54385,1.5477,3651100001.0
2009-05-19 15:40:00,1.54765,1.5477,1.5453,1.5457,3304199999.0
2009-05-19 15:45:00,1.5458,1.5467,1.5451,1.5465,3105100000.0
2009-05-19 15:50:00,1.5465,1.54655,1.5443,1.5444,3259300001.0
2009-05-19 15:55:00,1.5444,1.5457,1.5442,1.5452,3006300001.0
2009-05-19 16:00:00,1.5452,1.5462,1.54435,1.54505,3157500003.0
2009-05-19 16:05:00,1.5451,1.5465,1.5451,1.5456,4019499999.0
2009-05-19 16:10:00,1.5456,1.54785,1.5455,1.5476,3704600002.0
2009-05-19 16:15:00,1.54755,1.54895,1.5472,1.5487,3586400002.0
2009-05-19 16:20:00,1.54875,1.55005,1.5487,1.549,4151000007.0
2009-05-19 16:25:00,1.549,1.5504,1.549,1.5499,3576900008.0
2009-05-19 16:30:00,1.5499,1.5508,1.5486,1.54895,3639999999.0
2009-05-19 16:35:00,1.54895,1.5498,1.5488,1.54965,2671600000.0
2009-05-19 16:40:00,1.54965,1.55025,1.549,1.54955,3172100001.0
2009-05-19 16:45:00,1.54955,1.54975,1.54855,1.54925,3495999995.0
2009-05-19 16:50:00,1.54925,1.5501,1.5487,1.5501,3000900000.0
2009-05-19 16:55:00,1.55005,1.5504,1.5488,1.5502,3579699998.0
2009-05-19 17:00:00,1.55025,1.5513,1.54975,1.55125,3365200003.0
2009-05-19 17:05:00,1.55125,1.5513,1.54955,1.55,3279700003.0
2009-05-19 17:10:00,1.55,1.55075,1.5494,1.5501,3068200000.0
2009-05-19 17:15:00,1.55005,1.551,1.54915,1.5496,3584000000.0
2009-05-19 17:20:00,1.5496,1.5513,1.5496,1.55,3014299999.0
2009-05-19 17:25:00,1.5501,1.5506,1.54905,1.5505,2379799999.0
2009-05-19 17:30:00,1.5505,1.55125,1.54995,1.551,3765900003.0
2009-05-19 17:35:00,1.551,1.551,1.5497,1.55015,3356700002.0
2009-05-19 17:40:00,1.5501,1.5504,1.54905,1.5497,3144599998.0
2009-05-19 17:45:00,1.5497,1.55,1.54895,1.5495,3895200000.0
2009-05-19 17:50:00,1.5495,1.5503,1.54895,1.5495,3677199996.0
2009-05-19 17:55:00,1.5495,1.5506,1.54945,1.5499,2600999999.0
2009-05-19 18:00:00,1.54995,1.55025,1.5495,1.5496,2335699995.0
2009-05-19 18:05:00,1.5495,1.5496,1.5488,1.5494,1990000007.0
2009-05-19 18:10:00,1.5493,1.5503,1.54915,1.54995,2566300001.0
2009-05-19 18:15:00,1.54995,1.55065,1.54965,1.5501,1641300000.0
2009-05-19 18:20:00,1.5501,1.5501,1.5491,1.5496,2128000001.0
2009-05-19 18:25:00,1.5496,1.5504,1.5496,1.55015,1272400000.0
2009-05-19 18:30:00,1.55015,1.5503,1.5484,1.5485,2237100001.0
2009-05-19 18:35:00,1.54855,1.5486,1.54695,1.54695,2346199999.0
2009-05-19 18:40:00,1.54695,1.54865,1.54695,1.547,2702000001.0
2009-05-19 18:45:00,1.547,1.54815,1.547,1.5479,2276200000.0
2009-05-19 18:50:00,1.54795,1.5481,1.5473,1.548,1749800000.0
2009-05-19 18:55:00,1.54795,1.5481,1.54655,1.54675,2486999998.0
2009-05-19 19:00:00,1.54675,1.5478,1.5467,1.5478,1628800002.0
2009-05-19 19:05:00,1.5478,1.54875,1.54755,1.548,2294899999.0
2009-05-19 19:10:00,1.548,1.54855,1.5474,1.54765,1613600000.0
2009-05-19 19:15:00,1.54775,1.54915,1.5477,1.549,1808300001.0
2009-05-19 19:20:00,1.549,1.54965,1.5488,1.5492,1860700000.0
2009-05-19 19:25:00,1.5492,1.5501,1.54865,1.54955,1958999995.0
2009-05-19 19:30:00,1.54955,1.54995,1.54905,1.5496,1782600001.0
2009-05-19 19:35:00,1.54945,1.55015,1.54935,1.55,1016999999.0
2009-05-19 19:40:00,1.5501,1.55015,1.549,1.54955,1887399997.0
2009-05-19 19:45:00,1.54955,1.55035,1.5491,1.5498,1769199996.0
2009-05-19 19:50:00,1.5498,1.5498,1.54795,1.5482,2474799999.0
2009-05-19 19:55:00,1.5482,1.5489,1.54795,1.5487,1561200000.0
2009-05-19 20:00:00,1.5489,1.5489,1.54775,1.5481,2045199995.0
2009-05-19 20:05:00,1.5481,1.5485,1.5477,1.5485,2600399996.0
2009-05-19 20:10:00,1.5485,1.5488,1.5478,1.5483,1963400000.0
2009-05-19 20:15:00,1.5483,1.54965,1.5481,1.54905,1800999999.0
2009-05-19 20:20:00,1.5491,1.5502,1.549,1.5498,1974599997.0
2009-05-19 20:25:00,1.5498,1.5501,1.54925,1.54995,2322999997.0
2009-05-19 20:30:00,1.55,1.5508,1.54895,1.54975,2739799994.0
2009-05-19 20:35:00,1.54965,1.55015,1.54925,1.5495,1576000001.0
2009-05-19 20:40:00,1.5496,1.5503,1.54945,1.55005,1174599999.0
2009-05-19 20:45:00,1.5501,1.5512,1.54975,1.5511,1953599998.0
2009-05-19 20:50:00,1.5511,1.55155,1.5505,1.55055,2511600000.0
2009-05-19 20:55:00,1.55055,1.5514,1.55025,1.55135,1294700002.0
2009-05-19 21:00:00,1.5514,1.55235,1.5514,1.55195,872600000.0
2009-05-19 21:05:00,1.552,1.55235,1.5517,1.55215,1076700000.0
2009-05-19 21:10:00,1.55215,1.5523,1.55115,1.55175,855000000.0
2009-05-19 21:15:00,1.5517,1.5518,1.5509,1.5515,694700000.0
2009-05-19 21:20:00,1.5513,1.5519,1.5507,1.5514,921200000.0
2009-05-19 21:25:00,1.55145,1.5517,1.5509,1.55115,413000000.0
2009-05-19 21:30:00,1.55115,1.55155,1.5504,1.5504,907200000.0
2009-05-19 21:35:00,1.55035,1.5511,1.5503,1.5505,586100000.0
2009-05-19 21:40:00,1.5505,1.5507,1.5502,1.55035,991400000.0
2009-05-19 21:45:00,1.55035,1.5506,1.55,1.55025,586100000.0
2009-05-19 21:50:00,1.55025,1.55065,1.5489,1.5489,1020800000.0
2009-05-19 21:55:00,1.5489,1.54915,1.54795,1.549,1025600000.0
2009-05-19 22:00:00,1.549,1.549,1.54795,1.5481,861300000.0
2009-05-19 22:05:00,1.54815,1.54815,1.54805,1.54805,243400000.0
2009-05-19 22:10:00,1.54805,1.5481,1.54735,1.54735,129800000.0
2009-05-19 22:15:00,1.54735,1.54795,1.5472,1.54775,696800001.0
2009-05-19 22:20:00,1.54775,1.5482,1.54745,1.5478,419199999.0
2009-05-19 22:25:00,1.54775,1.5481,1.54765,1.5481,146400000.0
2009-05-19 22:30:00,1.548,1.54825,1.548,1.54815,165400000.0
2009-05-19 22:35:00,1.5483,1.5486,1.54825,1.54835,87800000.0
2009-05-19 22:40:00,1.54855,1.54865,1.54835,1.54865,65200000.0
2009-05-19 22:45:00,1.5486,1.5487,1.548,1.54805,185499998.0
2009-05-19 22:50:00,1.54805,1.54835,1.5475,1.54755,243000000.0
2009-05-19 22:55:00,1.5476,1.548,1.54745,1.54765,468600000.0
2009-05-19 23:00:00,1.54765,1.54775,1.54735,1.5475,95400000.0
2009-05-19 23:05:00,1.5477,1.54775,1.5474,1.54775,128800000.0
2009-05-19 23:10:00,1.54785,1.54805,1.54723,1.54748,113400000.0
2009-05-19 23:15:00,1.5475,1.5476,1.54715,1.5472,85600000.0
2009-05-19 23:20:00,1.5472,1.54725,1.5472,1.54725,93200000.0
2009-05-19 23:25:00,1.5475,1.5475,1.54692,1.54697,330600000.0
2009-05-19 23:30:00,1.54725,1.5476,1.54715,1.5475,66200000.0
2009-05-19 23:35:00,1.5473,1.5476,1.54712,1.5473,58000000.0
2009-05-19 23:40:00,1.54725,1.5476,1.54715,1.54735,92200000.0
2009-05-19 23:45:00,1.54745,1.5475,1.54725,1.54745,94000000.0
2009-05-19 23:50:00,1.54745,1.5475,1.5472,1.5472,106800000.0
2009-05-19 23:55:00,1.54735,1.54745,1.54697,1.54698,34800000.0
2009-05-20 00:00:00,1.54725,1.54745,1.5472,1.5473,79400000.0
2009-05-20 00:05:00,1.5474,1.5475,1.54725,1.5473,58800000.0
2009-05-20 00:10:00,1.54725,1.54765,1.54697,1.54765,141400000.0
2009-05-20 00:15:00,1.5476,1.5479,1.5476,1.54765,50000000.0
2009-05-20 00:20:00,1.54734,1.5477,1.54734,1.5477,149800000.0
2009-05-20 00:25:00,1.5476,1.54795,1.5476,1.54775,81600000.0
2009-05-20 00:30:00,1.5477,1.5479,1.5477,1.5478,83200000.0
2009-05-20 00:35:00,1.54785,1.5484,1.54785,1.548,63400000.0
2009-05-20 00:40:00,1.548,1.54805,1.54758,1.54795,77800000.0
2009-05-20 00:45:00,1.54795,1.5485,1.54795,1.5485,119200000.0
2009-05-20 00:50:00,1.5487,1.54875,1.548,1.548,70400000.0
2009-05-20 00:55:00,1.548,1.5481,1.5476,1.54765,153400000.0
2009-05-20 01:00:00,1.54765,1.5481,1.54765,1.54795,42800000.0
2009-05-20 01:05:00,1.5479,1.5479,1.54755,1.5479,83000000.0
2009-05-20 01:10:00,1.54795,1.5481,1.54795,1.54805,53000000.0
2009-05-20 01:15:00,1.54795,1.54805,1.5479,1.548,44600000.0
2009-05-20 01:20:00,1.548,1.5483,1.548,1.5482,40600000.0
2009-05-20 01:25:00,1.54835,1.5493,1.54835,1.5493,175800000.0
2009-05-20 01:30:00,1.5493,1.5493,1.54915,1.54915,28400000.0
2009-05-20 01:35:00,1.54925,1.5497,1.54925,1.5494,73600000.0
2009-05-20 01:40:00,1.5494,1.5496,1.54915,1.5494,128900000.0
2009-05-20 01:45:00,1.5495,1.5496,1.5493,1.5494,68400000.0
2009-05-20 01:50:00,1.5495,1.54965,1.5494,1.5496,112700000.0
2009-05-20 01:55:00,1.5496,1.54975,1.54915,1.54915,121200000.0
2009-05-20 02:00:00,1.54895,1.54905,1.5477,1.5479,452200000.0
2009-05-20 02:05:00,1.54795,1.548,1.5471,1.5472,842300000.0
2009-05-20 02:10:00,1.54735,1.5483,1.5471,1.54815,1340600000.0
2009-05-20 02:15:00,1.54815,1.54845,1.5476,1.5481,525800000.0
2009-05-20 02:20:00,1.548,1.5486,1.54745,1.54745,814600000.0
2009-05-20 02:25:00,1.5476,1.548,1.5472,1.5473,782200000.0
2009-05-20 02:30:00,1.5473,1.5475,1.54695,1.5471,1202500004.0
2009-05-20 02:35:00,1.5471,1.5472,1.54695,1.5472,531000000.0
2009-05-20 02:40:00,1.5472,1.5476,1.547,1.5471,729800000.0
2009-05-20 02:45:00,1.54705,1.5472,1.5466,1.5471,1093800001.0
2009-05-20 02:50:00,1.5471,1.5485,1.5467,1.54845,1317999999.0
2009-05-20 02:55:00,1.54845,1.54885,1.5477,1.5478,1052100002.0
2009-05-20 03:00:00,1.54765,1.5483,1.5468,1.5479,1096800000.0
2009-05-20 03:05:00,1.5479,1.548,1.5472,1.5478,1182700000.0
2009-05-20 03:10:00,1.5478,1.54875,1.54765,1.54845,619400000.0
2009-05-20 03:15:00,1.54845,1.5489,1.54765,1.54885,505800000.0
2009-05-20 03:20:00,1.54885,1.5496,1.5486,1.54935,552200000.0
2009-05-20 03:25:00,1.54945,1.5495,1.5488,1.549,775800000.0
2009-05-20 03:30:00,1.5489,1.5495,1.5486,1.5494,577600000.0
2009-05-20 03:35:00,1.5494,1.5494,1.5485,1.549,641200000.0
2009-05-20 03:40:00,1.5491,1.5492,1.5475,1.548,805900000.0
2009-05-20 03:45:00,1.5479,1.548,1.54695,1.548,897600000.0
2009-05-20 03:50:00,1.5479,1.5479,1.54715,1.5477,954600000.0
2009-05-20 03:55:00,1.54775,1.548,1.5466,1.5475,1385400000.0
2009-05-20 04:00:00,1.5475,1.5479,1.54705,1.5473,958300000.0
2009-05-20 04:05:00,1.5473,1.5477,1.5472,1.5475,530200000.0
2009-05-20 04:10:00,1.5475,1.5479,1.5474,1.5474,879600000.0
2009-05-20 04:15:00,1.5474,1.5474,1.54635,1.54655,775400000.0
2009-05-20 04:20:00,1.54655,1.5472,1.54645,1.54705,704800000.0
2009-05-20 04:25:00,1.54705,1.54735,1.5467,1.54715,506800000.0
2009-05-20 04:30:00,1.54715,1.54715,1.5457,1.54585,519600000.0
2009-05-20 04:35:00,1.546,1.54665,1.5452,1.5464,1228800000.0
2009-05-20 04:40:00,1.5464,1.5465,1.5457,1.54575,544200000.0
2009-05-20 04:45:00,1.5458,1.5458,1.5454,1.5455,654000000.0
2009-05-20 04:50:00,1.5455,1.5455,1.5451,1.5452,689400000.0
2009-05-20 04:55:00,1.5455,1.5464,1.54515,1.54595,1046400000.0
2009-05-20 05:00:00,1.5461,1.5471,1.5458,1.5467,797500001.0
2009-05-20 05:05:00,1.5467,1.5468,1.5463,1.5465,569400000.0
2009-05-20 05:10:00,1.54655,1.54675,1.5464,1.54645,273200000.0
2009-05-20 05:15:00,1.54628,1.5467,1.5456,1.5457,404000000.0
2009-05-20 05:20:00,1.5457,1.5461,1.54545,1.5457,548400000.0
2009-05-20 05:25:00,1.5457,1.5465,1.5455,1.5462,613800000.0
2009-05-20 05:30:00,1.5462,1.54666,1.54619,1.54638,276300000.0
2009-05-20 05:35:00,1.5465,1.5467,1.546,1.54645,267500000.0
2009-05-20 05:40:00,1.54645,1.5469,1.54595,1.54685,599800000.0
2009-05-20 05:45:00,1.54685,1.5474,1.54655,1.54725,367600000.0
2009-05-20 05:50:00,1.54715,1.54745,1.54715,1.54735,234600000.0
2009-05-20 05:55:00,1.54735,1.54865,1.54735,1.54845,541200000.0
2009-05-20 06:00:00,1.54845,1.54905,1.5483,1.54835,570800000.0
2009-05-20 06:05:00,1.5482,1.549,1.54815,1.54875,590400000.0
2009-05-20 06:10:00,1.5488,1.54945,1.54854,1.5492,457800000.0
2009-05-20 06:15:00,1.54935,1.54935,1.54845,1.5486,615700000.0
2009-05-20 06:20:00,1.5486,1.54875,1.54845,1.54855,264600000.0
2009-05-20 06:25:00,1.5485,1.5492,1.5485,1.5492,183800000.0
2009-05-20 06:30:00,1.5492,1.54935,1.54885,1.5493,314200000.0
2009-05-20 06:35:00,1.5493,1.5493,1.54885,1.54915,321400000.0
2009-05-20 06:40:00,1.54915,1.54925,1.54855,1.5487,490400000.0
2009-05-20 06:45:00,1.5487,1.5491,1.54865,1.5487,171400000.0
2009-05-20 06:50:00,1.5486,1.5487,1.54855,1.5487,268800000.0
2009-05-20 06:55:00,1.54865,1.5488,1.5486,1.5487,327800000.0
2009-05-20 07:00:00,1.5487,1.54875,1.5486,1.54875,354600000.0
2009-05-20 07:05:00,1.5488,1.5489,1.548,1.5482,598600000.0
2009-05-20 07:10:00,1.5483,1.5491,1.5483,1.54865,405600000.0
2009-05-20 07:15:00,1.54865,1.54865,1.5476,1.5478,562000000.0
2009-05-20 07:20:00,1.5478,1.5478,1.5468,1.5474,668800000.0
2009-05-20 07:25:00,1.54735,1.5481,1.54735,1.5477,610400000.0
2009-05-20 07:30:00,1.54745,1.5475,1.54645,1.5466,741000000.0
2009-05-20 07:35:00,1.5467,1.54795,1.5466,1.5473,563800000.0
2009-05-20 07:40:00,1.5473,1.5475,1.5464,1.5467,993400000.0
2009-05-20 07:45:00,1.5467,1.547,1.5464,1.54655,436200000.0
2009-05-20 07:50:00,1.54655,1.5471,1.5465,1.5467,448400000.0
2009-05-20 07:55:00,1.5467,1.5469,1.5447,1.5456,792200000.0
2009-05-20 08:00:00,1.5456,1.547,1.54545,1.54685,1746000000.0
2009-05-20 08:05:00,1.5467,1.54715,1.54585,1.5465,1023200001.0
2009-05-20 08:10:00,1.5465,1.5465,1.54545,1.5459,1070799999.0
2009-05-20 08:15:00,1.5458,1.5474,1.54575,1.5471,933600000.0
2009-05-20 08:20:00,1.5471,1.5479,1.5471,1.5474,1141399998.0
2009-05-20 08:25:00,1.5474,1.5475,1.54705,1.5472,1031200000.0
2009-05-20 08:30:00,1.5471,1.5482,1.54705,1.5476,1534999999.0
2009-05-20 08:35:00,1.5476,1.54795,1.5462,1.5462,2008400000.0
2009-05-20 08:40:00,1.5462,1.5468,1.545,1.54645,2809899996.0
2009-05-20 08:45:00,1.5465,1.547,1.54515,1.5469,1758700000.0
2009-05-20 08:50:00,1.5469,1.54845,1.5466,1.5478,1868499999.0
2009-05-20 08:55:00,1.5478,1.5483,1.54745,1.5476,2673699994.0
2009-05-20 09:00:00,1.54745,1.54825,1.5465,1.54705,2880799998.0
2009-05-20 09:05:00,1.547,1.5485,1.54685,1.54805,2691200001.0
2009-05-20 09:10:00,1.54805,1.5494,1.548,1.5488,3078999998.0
2009-05-20 09:15:00,1.5488,1.5496,1.54865,1.5488,3604199998.0
2009-05-20 09:20:00,1.5488,1.54965,1.54845,1.5493,2497799999.0
2009-05-20 09:25:00,1.5493,1.5496,1.5485,1.5495,2648999999.0
2009-05-20 09:30:00,1.5495,1.55095,1.54925,1.5501,3691500002.0
2009-05-20 09:35:00,1.5501,1.55125,1.55,1.5512,2583999999.0
2009-05-20 09:40:00,1.5512,1.55165,1.5502,1.55055,2266299999.0
2009-05-20 09:45:00,1.5506,1.55165,1.5496,1.54965,2524999997.0
2009-05-20 09:50:00,1.54965,1.5504,1.54865,1.5495,3293299997.0
2009-05-20 09:55:00,1.5495,1.5506,1.549,1.5502,2545799997.0
2009-05-20 10:00:00,1.55025,1.552,1.55025,1.5514,2705300003.0
2009-05-20 10:05:00,1.55135,1.5519,1.55025,1.5503,3201100004.0
2009-05-20 10:10:00,1.5502,1.55055,1.54945,1.5502,3082799994.0
2009-05-20 10:15:00,1.5502,1.5508,1.54955,1.55045,3210299990.0
2009-05-20 10:20:00,1.5505,1.55145,1.5501,1.5512,2701800002.0
2009-05-20 10:25:00,1.5512,1.5515,1.55055,1.551,2664600000.0
2009-05-20 10:30:00,1.551,1.5512,1.5486,1.55115,3654500001.0
2009-05-20 10:35:00,1.5512,1.5519,1.55065,1.551,2344399999.0
2009-05-20 10:40:00,1.551,1.5529,1.55035,1.55125,2746099997.0
2009-05-20 10:45:00,1.5513,1.55165,1.55075,1.5515,1685200002.0
2009-05-20 10:50:00,1.5515,1.5527,1.5509,1.55245,1958200001.0
2009-05-20 10:55:00,1.55245,1.5533,1.5514,1.5528,3324300002.0
2009-05-20 11:00:00,1.5528,1.55365,1.55165,1.5521,2575400000.0
2009-05-20 11:05:00,1.55215,1.55235,1.5505,1.5507,2715200001.0
2009-05-20 11:10:00,1.5507,1.5517,1.55025,1.55065,2863699997.0
2009-05-20 11:15:00,1.55055,1.55105,1.55035,1.55045,1945199998.0
2009-05-20 11:20:00,1.55045,1.5508,1.5502,1.55075,1601200000.0
2009-05-20 11:25:00,1.55075,1.5512,1.55045,1.55105,1122599998.0
2009-05-20 11:30:00,1.55105,1.5527,1.551,1.552,1963200000.0
2009-05-20 11:35:00,1.552,1.5527,1.5514,1.5514,1420400000.0
2009-05-20 11:40:00,1.5514,1.5526,1.5514,1.55215,1630900002.0
2009-05-20 11:45:00,1.55215,1.55265,1.551,1.55115,1811200000.0
2009-05-20 11:50:00,1.55115,1.5517,1.5503,1.55095,2633000002.0
2009-05-20 11:55:00,1.55095,1.55125,1.54995,1.54995,2000100000.0
2009-05-20 12:00:00,1.54995,1.55075,1.5498,1.55025,1910000001.0
2009-05-20 12:05:00,1.55025,1.5516,1.5499,1.55095,2224199999.0
2009-05-20 12:10:00,1.5509,1.5515,1.55035,1.55035,1968300003.0
2009-05-20 12:15:00,1.55035,1.55075,1.5502,1.5504,1492399997.0
2009-05-20 12:20:00,1.55035,1.55045,1.54745,1.5476,2566100003.0
2009-05-20 12:25:00,1.5476,1.5486,1.5474,1.5482,2205700002.0
2009-05-20 12:30:00,1.5481,1.54815,1.54595,1.5473,3883100002.0
2009-05-20 12:35:00,1.5473,1.54815,1.54675,1.5472,3555599997.0
2009-05-20 12:40:00,1.5472,1.54865,1.5469,1.54865,1990200000.0
2009-05-20 12:45:00,1.5486,1.5507,1.5483,1.5486,3780599998.0
2009-05-20 12:50:00,1.54875,1.5501,1.5485,1.54965,3294600000.0
2009-05-20 12:55:00,1.54955,1.5499,1.549,1.54945,2539600000.0
2009-05-20 13:00:00,1.5495,1.5496,1.5481,1.549,2261999999.0
2009-05-20 13:05:00,1.54905,1.5495,1.54855,1.5487,2186800000.0
2009-05-20 13:10:00,1.5487,1.549,1.5474,1.5477,3338799999.0
2009-05-20 13:15:00,1.5477,1.54865,1.5472,1.5483,2318400000.0
2009-05-20 13:20:00,1.5483,1.5494,1.5474,1.54925,3127999997.0
2009-05-20 13:25:00,1.5494,1.5494,1.54875,1.549,1968799998.0
2009-05-20 13:30:00,1.549,1.551,1.5488,1.5509,2012300000.0
2009-05-20 13:35:00,1.5509,1.5522,1.55015,1.5522,2651600000.0
2009-05-20 13:40:00,1.5523,1.5539,1.55185,1.5526,2971599998.0
2009-05-20 13:45:00,1.5526,1.5537,1.5525,1.5531,2121400001.0
2009-05-20 13:50:00,1.5531,1.55435,1.5527,1.5532,3577600005.0
2009-05-20 13:55:00,1.5533,1.5533,1.5522,1.5524,2261600000.0
2009-05-20 14:00:00,1.5524,1.5527,1.5513,1.55185,2778200001.0
2009-05-20 14:05:00,1.5519,1.552,1.55075,1.5511,3048600002.0
2009-05-20 14:10:00,1.55105,1.5516,1.55045,1.5511,3202099996.0
2009-05-20 14:15:00,1.5511,1.5518,1.54995,1.5515,3920900004.0
2009-05-20 14:20:00,1.5516,1.5516,1.5504,1.55085,3512399998.0
2009-05-20 14:25:00,1.55085,1.5515,1.55065,1.5513,3475199994.0
2009-05-20 14:30:00,1.5513,1.5526,1.5513,1.5519,3441899999.0
2009-05-20 14:35:00,1.5519,1.55255,1.55105,1.5511,2439599999.0
2009-05-20 14:40:00,1.5511,1.5518,1.55045,1.5507,2794800000.0
2009-05-20 14:45:00,1.5507,1.5508,1.54785,1.549,3133600002.0
2009-05-20 14:50:00,1.54905,1.5499,1.5489,1.5492,2645800002.0
2009-05-20 14:55:00,1.5493,1.5494,1.54805,1.54835,2564600000.0
2009-05-20 15:00:00,1.54835,1.54895,1.54795,1.5481,2774900001.0
2009-05-20 15:05:00,1.5481,1.5485,1.5473,1.5484,3268500001.0
2009-05-20 15:10:00,1.5484,1.5495,1.54805,1.54905,3040599999.0
2009-05-20 15:15:00,1.54905,1.5494,1.5481,1.54875,3231200001.0
2009-05-20 15:20:00,1.54875,1.55185,1.5482,1.5517,3340699994.0
2009-05-20 15:25:00,1.5517,1.5521,1.55115,1.5513,3163299997.0
2009-05-20 15:30:00,1.5513,1.55345,1.55075,1.5528,4086400003.0
2009-05-20 15:35:00,1.55265,1.55355,1.5521,1.5531,3105099999.0
2009-05-20 15:40:00,1.553,1.5546,1.5523,1.55435,3057600005.0
2009-05-20 15:45:00,1.5544,1.55945,1.5543,1.55875,3946299999.0
2009-05-20 15:50:00,1.55885,1.5619,1.55825,1.5612,3137640001.0
2009-05-20 15:55:00,1.5612,1.5616,1.5605,1.5606,2703940002.0
2009-05-20 16:00:00,1.56065,1.5624,1.56065,1.562,3620699997.0
2009-05-20 16:05:00,1.56205,1.5621,1.56075,1.5608,3323800000.0
2009-05-20 16:10:00,1.5608,1.5608,1.56,1.5606,3500300001.0
2009-05-20 16:15:00,1.5606,1.5625,1.5605,1.5625,2987199996.0
2009-05-20 16:20:00,1.5625,1.56565,1.562,1.5652,2849099999.0
2009-05-20 16:25:00,1.5652,1.5653,1.5635,1.56355,2868699999.0
2009-05-20 16:30:00,1.5635,1.56535,1.56345,1.5647,2911099997.0
2009-05-20 16:35:00,1.5647,1.565,1.5638,1.5638,2546500001.0
2009-05-20 16:40:00,1.5638,1.56435,1.5635,1.564,2549500000.0
2009-05-20 16:45:00,1.56395,1.5644,1.5637,1.564,2926399998.0
2009-05-20 16:50:00,1.5641,1.5667,1.5638,1.56455,3704199999.0
2009-05-20 16:55:00,1.56455,1.56535,1.5642,1.5647,3101300006.0
2009-05-20 17:00:00,1.5647,1.56565,1.56425,1.5651,3162000000.0
2009-05-20 17:05:00,1.5651,1.5658,1.56485,1.5653,3060200001.0
2009-05-20 17:10:00,1.5654,1.5676,1.5654,1.5664,3479800001.0
2009-05-20 17:15:00,1.56625,1.5664,1.56545,1.5659,3116500002.0
2009-05-20 17:20:00,1.5659,1.568,1.5655,1.56695,3460199999.0
2009-05-20 17:25:00,1.56695,1.56985,1.56695,1.5686,3484599998.0
2009-05-20 17:30:00,1.5686,1.5708,1.5686,1.5706,3479000001.0
2009-05-20 17:35:00,1.5706,1.5709,1.56905,1.5696,3753400002.0
2009-05-20 17:40:00,1.5695,1.5699,1.56885,1.5692,2495800000.0
2009-05-20 17:45:00,1.5692,1.5692,1.567,1.5675,3009300002.0
2009-05-20 17:50:00,1.5675,1.5679,1.5667,1.56695,1669699999.0
2009-05-20 17:55:00,1.56695,1.5675,1.56655,1.5667,2356600000.0
2009-05-20 18:00:00,1.5667,1.5675,1.56645,1.5671,2682300000.0
2009-05-20 18:05:00,1.5671,1.5695,1.5671,1.5679,2536199994.0
2009-05-20 18:10:00,1.5679,1.56915,1.5677,1.5691,3292399987.0
2009-05-20 18:15:00,1.5691,1.5698,1.56855,1.5688,2924800013.0
2009-05-20 18:20:00,1.5688,1.56985,1.5685,1.5693,2047499998.0
2009-05-20 18:25:00,1.5693,1.56965,1.5686,1.5691,1739799999.0
2009-05-20 18:30:00,1.569,1.5692,1.56755,1.56765,3100900000.0
2009-05-20 18:35:00,1.5676,1.56805,1.5669,1.56705,3054799989.0
2009-05-20 18:40:00,1.56705,1.56885,1.56675,1.5687,1787800002.0
2009-05-20 18:45:00,1.5687,1.5687,1.5677,1.56785,1975800000.0
2009-05-20 18:50:00,1.56785,1.5681,1.5673,1.568,1055900000.0
2009-05-20 18:55:00,1.5681,1.5684,1.56745,1.5675,1074400000.0
2009-05-20 19:00:00,1.5675,1.5682,1.56715,1.56755,1475300000.0
2009-05-20 19:05:00,1.56755,1.5683,1.56745,1.5678,1363800000.0
2009-05-20 19:10:00,1.5678,1.5691,1.5675,1.5688,1569500000.0
2009-05-20 19:15:00,1.56885,1.5692,1.56845,1.5685,2177600000.0
2009-05-20 19:20:00,1.5685,1.56905,1.5679,1.56885,1901600000.0
2009-05-20 19:25:00,1.5689,1.5692,1.5684,1.5691,1740400000.0
2009-05-20 19:30:00,1.5691,1.5692,1.5683,1.56835,1787399999.0
2009-05-20 19:35:00,1.56835,1.5693,1.568,1.56885,1909599999.0
2009-05-20 19:40:00,1.56885,1.57055,1.56885,1.56955,2804799998.0
2009-05-20 19:45:00,1.56955,1.57045,1.56955,1.5703,1956800000.0
2009-05-20 19:50:00,1.5703,1.5704,1.569,1.5697,1653400000.0
2009-05-20 19:55:00,1.5697,1.5703,1.56935,1.57005,1302800000.0
2009-05-20 20:00:00,1.57005,1.5764,1.57005,1.5746,2056599998.0
2009-05-20 20:05:00,1.5746,1.5755,1.57315,1.57435,2455700000.0
2009-05-20 20:10:00,1.5744,1.5752,1.573,1.5736,2458499998.0
2009-05-20 20:15:00,1.57355,1.5749,1.573,1.5749,2199299999.0
2009-05-20 20:20:00,1.575,1.5761,1.57435,1.5759,2347500000.0
2009-05-20 20:25:00,1.57595,1.576,1.5749,1.5755,1961299998.0
2009-05-20 20:30:00,1.5755,1.5757,1.57345,1.5735,2075899980.0
2009-05-20 20:35:00,1.5734,1.5751,1.57325,1.57505,693400000.0
2009-05-20 20:40:00,1.575,1.57895,1.5747,1.57875,1611400000.0
2009-05-20 20:45:00,1.57875,1.57885,1.57775,1.5785,1455300004.0
2009-05-20 20:50:00,1.57855,1.5793,1.5779,1.5792,1693800002.0
2009-05-20 20:55:00,1.5792,1.57925,1.5777,1.5778,1594300000.0
2009-05-20 21:00:00,1.5777,1.57795,1.57715,1.5774,2650600022.0
2009-05-20 21:05:00,1.5774,1.5786,1.57715,1.5783,2102800000.0
2009-05-20 21:10:00,1.5783,1.57875,1.5777,1.57785,1883000000.0
2009-05-20 21:15:00,1.5778,1.57865,1.5768,1.5786,2345600003.0
2009-05-20 21:20:00,1.5785,1.57925,1.5772,1.5774,2061100000.0
2009-05-20 21:25:00,1.5773,1.5777,1.57705,1.57715,1208800000.0
2009-05-20 21:30:00,1.5772,1.5772,1.5764,1.5769,1840800000.0
2009-05-20 21:35:00,1.577,1.5777,1.5762,1.57755,1330200000.0
2009-05-20 21:40:00,1.57755,1.5776,1.575,1.575,1482900000.0
2009-05-20 21:45:00,1.575,1.5753,1.57495,1.5751,777000000.0
2009-05-20 21:50:00,1.5751,1.5758,1.575,1.57555,934600000.0
2009-05-20 21:55:00,1.57555,1.5758,1.57505,1.5754,994000000.0
2009-05-20 22:00:00,1.5753,1.5754,1.57495,1.57495,813400000.0
2009-05-20 22:05:00,1.57495,1.575,1.57455,1.5747,532600000.0
2009-05-20 22:10:00,1.5747,1.5754,1.57465,1.5749,595600000.0
2009-05-20 22:15:00,1.5749,1.5751,1.5745,1.5748,495600000.0
2009-05-20 22:20:00,1.57475,1.57475,1.574,1.5742,442600000.0
2009-05-20 22:25:00,1.5742,1.57495,1.5741,1.5746,260000000.0
2009-05-20 22:30:00,1.57465,1.5751,1.5744,1.5747,254200000.0
2009-05-20 22:35:00,1.5747,1.5752,1.5747,1.5748,134400001.0
2009-05-20 22:40:00,1.57475,1.575,1.5746,1.5748,187700000.0
2009-05-20 22:45:00,1.5749,1.57505,1.5748,1.5749,103000000.0
2009-05-20 22:50:00,1.57495,1.5752,1.57458,1.57463,252800000.0
2009-05-20 22:55:00,1.5749,1.57555,1.5744,1.57535,228200000.0
2009-05-20 23:00:00,1.57535,1.57535,1.575,1.5751,64400000.0
2009-05-20 23:05:00,1.5752,1.57525,1.5749,1.57515,187200000.0
2009-05-20 23:10:00,1.57515,1.57517,1.57499,1.57512,172600000.0
2009-05-20 23:15:00,1.57515,1.57515,1.57475,1.57475,133600000.0
2009-05-20 23:20:00,1.5748,1.57485,1.57458,1.5746,65200000.0
2009-05-20 23:25:00,1.5746,1.5749,1.5741,1.5745,118800000.0
2009-05-20 23:30:00,1.5742,1.5742,1.5736,1.5737,232400001.0
2009-05-20 23:35:00,1.5738,1.5741,1.57294,1.57323,125400000.0
2009-05-20 23:40:00,1.5734,1.5739,1.5733,1.5736,116600000.0
2009-05-20 23:45:00,1.57365,1.57365,1.57329,1.5736,88600000.0
2009-05-20 23:50:00,1.57375,1.57425,1.5734,1.57395,191500000.0
2009-05-20 23:55:00,1.57395,1.57415,1.5735,1.57385,149000000.0
2009-05-21 00:00:00,1.5737,1.5738,1.57318,1.5738,160000000.0
2009-05-21 00:05:00,1.5738,1.5739,1.5737,1.5739,49200000.0
2009-05-21 00:10:00,1.5738,1.574,1.5738,1.5739,43000000.0
2009-05-21 00:15:00,1.5739,1.57415,1.57368,1.5739,134400000.0
2009-05-21 00:20:00,1.5739,1.5742,1.57364,1.5741,82400000.0
2009-05-21 00:25:00,1.57405,1.5743,1.5737,1.5737,127700000.0
2009-05-21 00:30:00,1.57405,1.57425,1.57365,1.5738,167000000.0
2009-05-21 00:35:00,1.5738,1.57425,1.5738,1.5741,97000000.0
2009-05-21 00:40:00,1.5741,1.5747,1.57385,1.57415,204200000.0
2009-05-21 00:45:00,1.57415,1.57415,1.57335,1.57335,306000000.0
2009-05-21 00:50:00,1.5735,1.5748,1.5733,1.57465,416900000.0
2009-05-21 00:55:00,1.5747,1.5756,1.57395,1.57465,435300000.0
2009-05-21 01:00:00,1.57465,1.57475,1.57385,1.57475,178200000.0
2009-05-21 01:05:00,1.57475,1.5753,1.5747,1.5749,97200000.0
2009-05-21 01:10:00,1.57515,1.5758,1.575,1.5752,320400000.0
2009-05-21 01:15:00,1.5752,1.5752,1.5744,1.57465,373800000.0
2009-05-21 01:20:00,1.57465,1.57615,1.57465,1.5758,468800000.0
2009-05-21 01:25:00,1.57585,1.5759,1.57525,1.5755,605600000.0
2009-05-21 01:30:00,1.5755,1.5757,1.5748,1.57485,352300000.0
2009-05-21 01:35:00,1.5748,1.57495,1.5744,1.57455,211400000.0
2009-05-21 01:40:00,1.57465,1.57485,1.5741,1.57435,271400000.0
2009-05-21 01:45:00,1.5743,1.5751,1.57415,1.5751,319200000.0
2009-05-21 01:50:00,1.57515,1.5758,1.5751,1.5753,189000000.0
2009-05-21 01:55:00,1.5753,1.5756,1.5741,1.5746,294600000.0
2009-05-21 02:00:00,1.5746,1.57485,1.57385,1.5743,381600000.0
2009-05-21 02:05:00,1.5743,1.5743,1.57315,1.57385,445700000.0
2009-05-21 02:10:00,1.57385,1.57405,1.57315,1.5732,475400000.0
2009-05-21 02:15:00,1.5732,1.5735,1.5731,1.5732,368400000.0
2009-05-21 02:20:00,1.5732,1.5738,1.573,1.5731,524000000.0
2009-05-21 02:25:00,1.5731,1.5738,1.5731,1.5732,476400000.0
2009-05-21 02:30:00,1.5731,1.5742,1.5731,1.5735,336400000.0
2009-05-21 02:35:00,1.5735,1.57385,1.5735,1.5736,236800000.0
2009-05-21 02:40:00,1.5736,1.574,1.5735,1.5735,264400000.0
2009-05-21 02:45:00,1.5738,1.57395,1.5736,1.57365,357400000.0
2009-05-21 02:50:00,1.57365,1.5741,1.5734,1.57375,559000000.0
2009-05-21 02:55:00,1.5736,1.5739,1.573,1.57335,378800000.0
2009-05-21 03:00:00,1.5734,1.574,1.5734,1.57375,135600000.0
2009-05-21 03:05:00,1.5738,1.5748,1.5738,1.57465,293800000.0
2009-05-21 03:10:00,1.57465,1.5753,1.57454,1.5751,221400000.0
2009-05-21 03:15:00,1.5751,1.5752,1.57495,1.5752,148000000.0
2009-05-21 03:20:00,1.5752,1.5752,1.57305,1.57465,330200000.0
2009-05-21 03:25:00,1.57465,1.57505,1.57445,1.5748,252400000.0
2009-05-21 03:30:00,1.5747,1.5749,1.57385,1.5739,223000000.0
2009-05-21 03:35:00,1.5739,1.57455,1.5738,1.57455,126600000.0
2009-05-21 03:40:00,1.57455,1.5756,1.57445,1.5747,272400000.0
2009-05-21 03:45:00,1.5747,1.575,1.5743,1.5747,238000000.0
2009-05-21 03:50:00,1.57475,1.5756,1.57465,1.5754,517000000.0
2009-05-21 03:55:00,1.57545,1.5765,1.5754,1.5763,399000000.0
2009-05-21 04:00:00,1.5763,1.5764,1.57575,1.5764,486400000.0
2009-05-21 04:05:00,1.57645,1.57715,1.5764,1.5767,295800000.0
2009-05-21 04:10:00,1.57665,1.577,1.57615,1.57655,400200000.0
2009-05-21 04:15:00,1.5765,1.57785,1.5763,1.5775,438400000.0
2009-05-21 04:20:00,1.5775,1.5779,1.577,1.5776,408600000.0
2009-05-21 04:25:00,1.5777,1.5779,1.5771,1.5772,400600000.0
2009-05-21 04:30:00,1.5772,1.5788,1.577,1.5786,346600000.0
2009-05-21 04:35:00,1.5787,1.5816,1.5786,1.5813,1187699997.0
2009-05-21 04:40:00,1.58115,1.5813,1.5795,1.5801,900200000.0
2009-05-21 04:45:00,1.5801,1.5808,1.57935,1.58025,746600000.0
2009-05-21 04:50:00,1.5803,1.5807,1.5799,1.5805,418200000.0
2009-05-21 04:55:00,1.5805,1.58075,1.58,1.5804,444800000.0
2009-05-21 05:00:00,1.5804,1.58065,1.58015,1.5805,325800000.0
2009-05-21 05:05:00,1.5805,1.5808,1.5796,1.58,492300000.0
2009-05-21 05:10:00,1.58,1.58005,1.5792,1.5792,403800000.0
2009-05-21 05:15:00,1.5793,1.5797,1.5793,1.57965,489300000.0
2009-05-21 05:20:00,1.57965,1.57975,1.5782,1.5784,1063000000.0
2009-05-21 05:25:00,1.5784,1.5788,1.5783,1.5785,334600000.0
2009-05-21 05:30:00,1.57845,1.57875,1.5782,1.57835,653900000.0
2009-05-21 05:35:00,1.57835,1.5796,1.5783,1.5792,693200000.0
2009-05-21 05:40:00,1.5791,1.5794,1.57845,1.5788,832200000.0
2009-05-21 05:45:00,1.5788,1.57975,1.5787,1.5792,874600000.0
2009-05-21 05:50:00,1.579,1.5793,1.57895,1.5792,511400000.0
2009-05-21 05:55:00,1.5792,1.5792,1.5785,1.5787,419700000.0
2009-05-21 06:00:00,1.5787,1.57895,1.57845,1.57895,167400000.0
2009-05-21 06:05:00,1.57885,1.57905,1.5784,1.5786,491600000.0
2009-05-21 06:10:00,1.5786,1.5788,1.57855,1.5788,175000000.0
2009-05-21 06:15:00,1.5787,1.5788,1.5781,1.5783,254800000.0
2009-05-21 06:20:00,1.5783,1.5784,1.57815,1.5784,275000000.0
2009-05-21 06:25:00,1.5784,1.5787,1.57835,1.5785,210600000.0
2009-05-21 06:30:00,1.5785,1.5786,1.57837,1.5785,206800000.0
2009-05-21 06:35:00,1.5786,1.57865,1.5779,1.5779,316400000.0
2009-05-21 06:40:00,1.578,1.578,1.57645,1.57695,999000000.0
2009-05-21 06:45:00,1.577,1.5771,1.57535,1.576,670400000.0
2009-05-21 06:50:00,1.576,1.5767,1.57565,1.5757,685600000.0
2009-05-21 06:55:00,1.5758,1.577,1.5758,1.57635,614400000.0
2009-05-21 07:00:00,1.5764,1.5766,1.576,1.57625,420800000.0
2009-05-21 07:05:00,1.576,1.57635,1.5758,1.57605,364000000.0
2009-05-21 07:10:00,1.57605,1.577,1.57595,1.5765,539300000.0
2009-05-21 07:15:00,1.5765,1.57715,1.57645,1.57685,299600000.0
2009-05-21 07:20:00,1.57685,1.57702,1.5762,1.5764,503400000.0
2009-05-21 07:25:00,1.5764,1.5769,1.5755,1.5761,376000000.0
2009-05-21 07:30:00,1.5761,1.5767,1.57605,1.5764,468600000.0
2009-05-21 07:35:00,1.5764,1.5769,1.57625,1.5767,600600000.0
2009-05-21 07:40:00,1.5768,1.5772,1.5761,1.5764,1212800000.0
2009-05-21 07:45:00,1.5764,1.57685,1.57625,1.5765,440900000.0
2009-05-21 07:50:00,1.5767,1.5769,1.5766,1.5767,224600000.0
2009-05-21 07:55:00,1.5767,1.57685,1.5761,1.5764,205800000.0
2009-05-21 08:00:00,1.5764,1.57765,1.57625,1.57715,1157700000.0
2009-05-21 08:05:00,1.57715,1.5793,1.577,1.57805,1260000000.0
2009-05-21 08:10:00,1.5778,1.57875,1.57745,1.5781,1261000000.0
2009-05-21 08:15:00,1.5781,1.57825,1.57705,1.57795,825199999.0
2009-05-21 08:20:00,1.57795,1.5791,1.57765,1.5787,1395300000.0
2009-05-21 08:25:00,1.5787,1.57945,1.57845,1.5785,1190800000.0
2009-05-21 08:30:00,1.5787,1.5811,1.5785,1.5802,1660100000.0
2009-05-21 08:35:00,1.5802,1.5802,1.57745,1.5789,1187700000.0
2009-05-21 08:40:00,1.5789,1.5802,1.5782,1.58005,1111800000.0
2009-05-21 08:45:00,1.58005,1.58025,1.57885,1.5791,1129800000.0
2009-05-21 08:50:00,1.5791,1.5793,1.5785,1.5788,1164200000.0
2009-05-21 08:55:00,1.5788,1.5796,1.57835,1.5792,1809200001.0
2009-05-21 09:00:00,1.5792,1.57955,1.5777,1.5777,1729400000.0
2009-05-21 09:05:00,1.5776,1.579,1.57675,1.5785,2089699999.0
2009-05-21 09:10:00,1.5785,1.5798,1.57785,1.5797,1939399997.0
2009-05-21 09:15:00,1.5797,1.5804,1.57925,1.5803,1444100000.0
2009-05-21 09:20:00,1.5803,1.5804,1.5791,1.57955,1866400003.0
2009-05-21 09:25:00,1.57955,1.5804,1.57935,1.5799,1473700000.0
2009-05-21 09:30:00,1.57985,1.5802,1.5792,1.57955,1829400000.0
2009-05-21 09:35:00,1.57955,1.57955,1.5769,1.57755,2068700001.0
2009-05-21 09:40:00,1.5776,1.5777,1.5766,1.57725,1999900001.0
2009-05-21 09:45:00,1.57725,1.5776,1.5764,1.5771,1426600000.0
2009-05-21 09:50:00,1.5771,1.57715,1.57515,1.57605,1985599999.0
2009-05-21 09:55:00,1.576,1.5779,1.576,1.57775,1334800000.0
2009-05-21 10:00:00,1.5779,1.58,1.57765,1.57985,1136999999.0
2009-05-21 10:05:00,1.57985,1.57985,1.5783,1.5787,1526700001.0
2009-05-21 10:10:00,1.5787,1.5803,1.5787,1.5788,1798700000.0
2009-05-21 10:15:00,1.57885,1.5802,1.5788,1.5801,2086400000.0
2009-05-21 10:20:00,1.58,1.5804,1.5697,1.57155,2252499999.0
2009-05-21 10:25:00,1.5717,1.5724,1.5599,1.5653,2194000002.0
2009-05-21 10:30:00,1.5652,1.5675,1.56205,1.5632,2592440006.0
2009-05-21 10:35:00,1.5632,1.56385,1.56105,1.5623,2033600004.0
2009-05-21 10:40:00,1.5623,1.5623,1.55725,1.56175,2179280001.0
2009-05-21 10:45:00,1.56175,1.5619,1.5552,1.5568,1472800000.0
2009-05-21 10:50:00,1.55685,1.55685,1.55245,1.5525,2275199997.0
2009-05-21 10:55:00,1.55255,1.55585,1.55125,1.55585,1722529999.0
2009-05-21 11:00:00,1.55585,1.5584,1.55525,1.55525,2151499998.0
2009-05-21 11:05:00,1.55535,1.5587,1.5545,1.5572,2006800001.0
2009-05-21 11:10:00,1.55725,1.56075,1.55715,1.55885,1427900000.0
2009-05-21 11:15:00,1.55885,1.5608,1.5585,1.5597,1422900001.0
2009-05-21 11:20:00,1.55955,1.5598,1.5583,1.55925,912200000.0
2009-05-21 11:25:00,1.55925,1.5611,1.5588,1.5605,1275700000.0
2009-05-21 11:30:00,1.5605,1.5611,1.55805,1.55915,1407700001.0
2009-05-21 11:35:00,1.5592,1.56295,1.5583,1.5613,1700300002.0
2009-05-21 11:40:00,1.5613,1.5645,1.56125,1.56325,1561900000.0
2009-05-21 11:45:00,1.56325,1.5635,1.56195,1.56315,1203700000.0
2009-05-21 11:50:00,1.56315,1.569,1.56225,1.56775,2194200001.0
2009-05-21 11:55:00,1.5678,1.56895,1.56165,1.563,2260600000.0
2009-05-21 12:00:00,1.563,1.5659,1.5626,1.56385,1465782000.0
2009-05-21 12:05:00,1.5638,1.56435,1.56215,1.564,1151000000.0
2009-05-21 12:10:00,1.564,1.56565,1.56365,1.565,1085500000.0
2009-05-21 12:15:00,1.5649,1.56795,1.56475,1.56585,1922600000.0
2009-05-21 12:20:00,1.56585,1.56695,1.5646,1.5646,2144000000.0
2009-05-21 12:25:00,1.5646,1.56565,1.56365,1.5652,2306899999.0
2009-05-21 12:30:00,1.56525,1.56575,1.56435,1.56575,1305100000.0
2009-05-21 12:35:00,1.56575,1.5663,1.565,1.5652,1473900000.0
2009-05-21 12:40:00,1.56515,1.5652,1.5627,1.56305,1341499999.0
2009-05-21 12:45:00,1.56305,1.5636,1.5625,1.56305,1013300000.0
2009-05-21 12:50:00,1.5631,1.56495,1.5622,1.56445,1633400000.0
2009-05-21 12:55:00,1.5642,1.56675,1.5642,1.56555,1742400001.0
2009-05-21 13:00:00,1.56555,1.5668,1.56435,1.5645,1689300002.0
2009-05-21 13:05:00,1.5646,1.56505,1.56235,1.5637,1413500002.0
2009-05-21 13:10:00,1.5637,1.5637,1.56135,1.5623,1146749997.0
2009-05-21 13:15:00,1.5623,1.5641,1.5623,1.56325,1226700000.0
2009-05-21 13:20:00,1.56325,1.5642,1.56275,1.5641,1188849995.0
2009-05-21 13:25:00,1.5641,1.56425,1.5625,1.5636,985400001.0
2009-05-21 13:30:00,1.5636,1.56445,1.56305,1.5633,1173200000.0
2009-05-21 13:35:00,1.56325,1.56475,1.5632,1.5632,712100000.0
2009-05-21 13:40:00,1.56325,1.56325,1.56235,1.56235,448400000.0
2009-05-21 13:45:00,1.5623,1.56295,1.56215,1.56255,1932899999.0
2009-05-21 13:50:00,1.5629,1.5631,1.5623,1.5631,1196199999.0
2009-05-21 13:55:00,1.5631,1.5657,1.5631,1.56385,2122499999.0
2009-05-21 14:00:00,1.56385,1.5646,1.5628,1.5645,2184699991.0
2009-05-21 14:05:00,1.5645,1.56635,1.56375,1.5658,2020500000.0
2009-05-21 14:10:00,1.56585,1.5668,1.56535,1.5665,1377000000.0
2009-05-21 14:15:00,1.5665,1.5685,1.5661,1.5678,2375199999.0
2009-05-21 14:20:00,1.56785,1.56805,1.5664,1.56655,1867600001.0
2009-05-21 14:25:00,1.56655,1.56665,1.56595,1.566,1501900001.0
2009-05-21 14:30:00,1.566,1.5663,1.56435,1.56565,1639600005.0
2009-05-21 14:35:00,1.56575,1.56765,1.56535,1.56685,1284500000.0
2009-05-21 14:40:00,1.56685,1.56715,1.5657,1.56625,1716100000.0
2009-05-21 14:45:00,1.5662,1.5668,1.5651,1.56625,2854100001.0
2009-05-21 14:50:00,1.5662,1.56625,1.56345,1.5636,2628700001.0
2009-05-21 14:55:00,1.5636,1.565,1.5634,1.56345,1841200000.0
2009-05-21 15:00:00,1.56345,1.56445,1.5621,1.5644,1735100000.0
2009-05-21 15:05:00,1.5643,1.56445,1.56305,1.5637,1834700000.0
2009-05-21 15:10:00,1.56375,1.566,1.5635,1.566,1841800000.0
2009-05-21 15:15:00,1.56595,1.5661,1.56455,1.5658,1444300000.0
2009-05-21 15:20:00,1.5658,1.5669,1.56545,1.5667,1689700000.0
2009-05-21 15:25:00,1.5668,1.56935,1.5668,1.56825,2627500003.0
2009-05-21 15:30:00,1.5683,1.56835,1.5668,1.5674,2193200001.0
2009-05-21 15:35:00,1.5674,1.5678,1.5665,1.56665,1475900000.0
2009-05-21 15:40:00,1.56665,1.5676,1.5662,1.56725,1726000000.0
2009-05-21 15:45:00,1.56725,1.56995,1.56725,1.56925,2926100003.0
2009-05-21 15:50:00,1.5692,1.5726,1.5692,1.5715,2423400002.0
2009-05-21 15:55:00,1.5715,1.5723,1.5707,1.57095,2652700000.0
2009-05-21 16:00:00,1.5709,1.5723,1.56985,1.57125,2663400000.0
2009-05-21 16:05:00,1.57135,1.5724,1.5706,1.5722,2927549996.0
2009-05-21 16:10:00,1.5723,1.5726,1.571,1.5721,2570799999.0
2009-05-21 16:15:00,1.57215,1.5725,1.57045,1.57045,2416900000.0
2009-05-21 16:20:00,1.57045,1.57045,1.56915,1.5692,1703600000.0
2009-05-21 16:25:00,1.56925,1.57045,1.5686,1.5687,2701200003.0
2009-05-21 16:30:00,1.5687,1.5706,1.56855,1.5705,1851099996.0
2009-05-21 16:35:00,1.5705,1.57075,1.56915,1.57075,2220400003.0
2009-05-21 16:40:00,1.57095,1.5728,1.57085,1.5727,2231199999.0
2009-05-21 16:45:00,1.5727,1.5745,1.5725,1.57365,2665500003.0
2009-05-21 16:50:00,1.5736,1.57365,1.572,1.5728,1961100000.0
2009-05-21 16:55:00,1.5728,1.5728,1.5715,1.57185,2499800000.0
2009-05-21 17:00:00,1.57185,1.572,1.5698,1.56995,3081200002.0
2009-05-21 17:05:00,1.57,1.5712,1.56955,1.5706,2094600002.0
2009-05-21 17:10:00,1.57085,1.5724,1.57025,1.5719,2238400000.0
2009-05-21 17:15:00,1.57185,1.57205,1.57125,1.57145,2007300001.0
2009-05-21 17:20:00,1.57145,1.57145,1.5702,1.57105,2891399998.0
2009-05-21 17:25:00,1.57105,1.57205,1.5702,1.5718,3083299996.0
2009-05-21 17:30:00,1.57165,1.5719,1.57035,1.57085,1731800000.0
2009-05-21 17:35:00,1.571,1.5721,1.5708,1.571,2443499999.0
2009-05-21 17:40:00,1.571,1.57185,1.5708,1.571,3363400000.0
2009-05-21 17:45:00,1.57105,1.5727,1.57105,1.5723,4035699999.0
2009-05-21 17:50:00,1.5723,1.5746,1.5723,1.574,3746499998.0
2009-05-21 17:55:00,1.574,1.5766,1.5738,1.576,3218400001.0
2009-05-21 18:00:00,1.5761,1.5786,1.57555,1.5786,4215899993.0
2009-05-21 18:05:00,1.57855,1.57885,1.57645,1.5779,3609700006.0
2009-05-21 18:10:00,1.5779,1.57905,1.57675,1.57675,2870800004.0
2009-05-21 18:15:00,1.57675,1.5777,1.5761,1.57715,4056799994.0
2009-05-21 18:20:00,1.57715,1.57815,1.57675,1.57815,3189400001.0
2009-05-21 18:25:00,1.57805,1.5781,1.5768,1.5769,2738799991.0
2009-05-21 18:30:00,1.5768,1.57885,1.5767,1.5778,3143199997.0
2009-05-21 18:35:00,1.57775,1.57885,1.57765,1.57845,2984800001.0
2009-05-21 18:40:00,1.57855,1.583,1.5782,1.5812,3010599997.0
2009-05-21 18:45:00,1.58145,1.5878,1.58145,1.5878,3149799998.0
2009-05-21 18:50:00,1.5879,1.5884,1.5851,1.58615,4188099996.0
2009-05-21 18:55:00,1.58615,1.58825,1.58615,1.58735,3166999999.0
2009-05-21 19:00:00,1.58735,1.5879,1.5849,1.5849,2782699999.0
2009-05-21 19:05:00,1.58485,1.5859,1.58405,1.5846,4103900004.0
2009-05-21 19:10:00,1.5846,1.58655,1.5845,1.58485,3083499998.0
2009-05-21 19:15:00,1.58485,1.58595,1.5846,1.585,2190000000.0
2009-05-21 19:20:00,1.585,1.58515,1.58275,1.5833,2683600002.0
2009-05-21 19:25:00,1.58325,1.58445,1.58315,1.5841,2014800001.0
2009-05-21 19:30:00,1.5841,1.5859,1.58385,1.5859,2387199997.0
2009-05-21 19:35:00,1.58595,1.58595,1.58455,1.5852,2692199996.0
2009-05-21 19:40:00,1.5853,1.5859,1.5849,1.58535,1106800000.0
2009-05-21 19:45:00,1.58535,1.5858,1.58475,1.58565,1495999998.0
2009-05-21 19:50:00,1.58565,1.5857,1.585,1.58505,1911199997.0
2009-05-21 19:55:00,1.58505,1.5869,1.585,1.58675,1188800000.0
2009-05-21 20:00:00,1.58675,1.58785,1.5866,1.5873,2619900001.0
2009-05-21 20:05:00,1.5873,1.58905,1.5871,1.58765,2987499997.0
2009-05-21 20:10:00,1.58765,1.58805,1.58715,1.5873,2054500000.0
2009-05-21 20:15:00,1.5873,1.5881,1.5867,1.58715,1955200000.0
2009-05-21 20:20:00,1.5872,1.5878,1.58665,1.58705,2171600003.0
2009-05-21 20:25:00,1.587,1.58805,1.5867,1.58785,2413800000.0
2009-05-21 20:30:00,1.58785,1.5879,1.5866,1.5872,1845700000.0
2009-05-21 20:35:00,1.5872,1.58725,1.58555,1.5856,3048399999.0
2009-05-21 20:40:00,1.5858,1.5862,1.58495,1.58495,1991200001.0
2009-05-21 20:45:00,1.5851,1.5857,1.5845,1.58455,3429599999.0
2009-05-21 20:50:00,1.58455,1.5851,1.5832,1.5845,2337400000.0
2009-05-21 20:55:00,1.5845,1.58465,1.5835,1.5837,854299999.0
2009-05-21 21:00:00,1.5837,1.58415,1.5837,1.5837,884400000.0
2009-05-21 21:05:00,1.58375,1.58375,1.58235,1.58295,581400000.0
2009-05-21 21:10:00,1.58295,1.5841,1.58295,1.5835,1356599999.0
2009-05-21 21:15:00,1.5835,1.58405,1.5829,1.58385,642599999.0
2009-05-21 21:20:00,1.58385,1.58445,1.58315,1.58445,1254500000.0
2009-05-21 21:25:00,1.58445,1.5865,1.5839,1.5858,950200000.0
2009-05-21 21:30:00,1.5858,1.5858,1.5844,1.58455,1059750001.0
2009-05-21 21:35:00,1.58455,1.58455,1.5843,1.5843,1360200000.0
2009-05-21 21:40:00,1.58425,1.5844,1.58305,1.5832,956900000.0
2009-05-21 21:45:00,1.5832,1.5845,1.5832,1.5845,1060400000.0
2009-05-21 21:50:00,1.58425,1.5852,1.58405,1.58505,722400001.0
2009-05-21 21:55:00,1.58505,1.58535,1.58455,1.58535,1893599997.0
2009-05-21 22:00:00,1.5854,1.58555,1.58525,1.58545,1152199998.0
2009-05-21 22:05:00,1.58545,1.58685,1.5854,1.5867,901700001.0
2009-05-21 22:10:00,1.5867,1.5867,1.5856,1.5858,286900000.0
2009-05-21 22:15:00,1.58575,1.5859,1.58455,1.58495,787700000.0
2009-05-21 22:20:00,1.58485,1.58525,1.5841,1.58435,459800001.0
2009-05-21 22:25:00,1.58435,1.5847,1.58375,1.58375,254600000.0
2009-05-21 22:30:00,1.58375,1.58385,1.5825,1.58305,493400001.0
2009-05-21 22:35:00,1.5833,1.58415,1.5826,1.5833,284600000.0
2009-05-21 22:40:00,1.5833,1.5837,1.583,1.58365,233800000.0
2009-05-21 22:45:00,1.5834,1.5844,1.5832,1.58415,311600000.0
2009-05-21 22:50:00,1.58415,1.5846,1.5839,1.58415,222300000.0
2009-05-21 22:55:00,1.5841,1.5845,1.58355,1.58365,345999999.0
2009-05-21 23:00:00,1.5837,1.58505,1.5833,1.58495,133500000.0
2009-05-21 23:05:00,1.58505,1.5856,1.58495,1.58555,97400000.0
2009-05-21 23:10:00,1.5857,1.586,1.58495,1.5852,183300000.0
2009-05-21 23:15:00,1.5852,1.5856,1.5839,1.58495,248800000.0
2009-05-21 23:20:00,1.58495,1.58495,1.5846,1.5848,116600000.0
2009-05-21 23:25:00,1.5848,1.58495,1.5844,1.58465,109200000.0
2009-05-21 23:30:00,1.58455,1.5848,1.58393,1.584,152400000.0
2009-05-21 23:35:00,1.58445,1.58465,1.584,1.584,73200000.0
2009-05-21 23:40:00,1.5844,1.58445,1.58385,1.58445,95600000.0
2009-05-21 23:45:00,1.58435,1.58435,1.5837,1.58424,89700000.0
2009-05-21 23:50:00,1.5844,1.5849,1.5843,1.5847,58000000.0
2009-05-21 23:55:00,1.58475,1.58495,1.58475,1.58495,94400000.0
2009-05-22 00:00:00,1.58495,1.58535,1.58385,1.5847,417000000.0
2009-05-22 00:05:00,1.5847,1.58495,1.5847,1.58475,166000000.0
2009-05-22 00:10:00,1.58475,1.58475,1.5842,1.5843,182600000.0
2009-05-22 00:15:00,1.5843,1.5844,1.5841,1.5843,482400000.0
2009-05-22 00:20:00,1.58435,1.58465,1.58411,1.5844,148600000.0
2009-05-22 00:25:00,1.5844,1.5854,1.5842,1.5846,215300000.0
2009-05-22 00:30:00,1.5846,1.5855,1.58455,1.5854,298400000.0
2009-05-22 00:35:00,1.5859,1.5861,1.58455,1.5855,191500000.0
2009-05-22 00:40:00,1.58525,1.5853,1.58445,1.5847,100600000.0
2009-05-22 00:45:00,1.5848,1.5855,1.5848,1.58505,76900000.0
2009-05-22 00:50:00,1.5853,1.5853,1.5846,1.58515,70000000.0
2009-05-22 00:55:00,1.58505,1.58515,1.5845,1.58495,41000000.0
2009-05-22 01:00:00,1.5847,1.58535,1.58445,1.5851,75100000.0
2009-05-22 01:05:00,1.5853,1.5858,1.58495,1.5858,76000000.0
2009-05-22 01:10:00,1.5858,1.58635,1.5852,1.5856,239000000.0
2009-05-22 01:15:00,1.5857,1.5868,1.58565,1.5865,319700000.0
2009-05-22 01:20:00,1.5865,1.5874,1.58645,1.587,208200000.0
2009-05-22 01:25:00,1.5869,1.5871,1.58645,1.5869,86000000.0
2009-05-22 01:30:00,1.5868,1.5869,1.58635,1.5868,186100000.0
2009-05-22 01:35:00,1.5868,1.5868,1.58635,1.5865,142800000.0
2009-05-22 01:40:00,1.5865,1.58685,1.5865,1.58685,112200000.0
2009-05-22 01:45:00,1.58673,1.5877,1.58643,1.58765,422000000.0
2009-05-22 01:50:00,1.58765,1.5881,1.5875,1.588,250000000.0
2009-05-22 01:55:00,1.588,1.5894,1.588,1.58935,744600000.0
2009-05-22 02:00:00,1.58935,1.5894,1.5878,1.5887,749700000.0
2009-05-22 02:05:00,1.5887,1.58895,1.5878,1.5882,233400000.0
2009-05-22 02:10:00,1.5882,1.58835,1.5874,1.58755,326800000.0
2009-05-22 02:15:00,1.5875,1.58805,1.58705,1.58715,398800000.0
2009-05-22 02:20:00,1.5871,1.5877,1.58695,1.58745,336200000.0
2009-05-22 02:25:00,1.58745,1.5883,1.58735,1.58765,375200000.0
2009-05-22 02:30:00,1.5877,1.58835,1.5876,1.5882,477300000.0
2009-05-22 02:35:00,1.5882,1.589,1.58805,1.5883,389800000.0
2009-05-22 02:40:00,1.58825,1.5895,1.58775,1.58905,726600000.0
2009-05-22 02:45:00,1.589,1.58905,1.58675,1.5875,654300001.0
2009-05-22 02:50:00,1.5876,1.5889,1.5876,1.58875,240600000.0
2009-05-22 02:55:00,1.58895,1.58935,1.58855,1.5892,623100000.0
2009-05-22 03:00:00,1.5893,1.58975,1.58845,1.58885,1139200000.0
2009-05-22 03:05:00,1.58885,1.58925,1.5871,1.5872,786500000.0
2009-05-22 03:10:00,1.5872,1.58765,1.58695,1.58725,359400000.0
2009-05-22 03:15:00,1.58715,1.58755,1.58685,1.5874,326200000.0
2009-05-22 03:20:00,1.5874,1.58845,1.5874,1.5883,378600000.0
2009-05-22 03:25:00,1.5883,1.58845,1.58715,1.58725,616200000.0
2009-05-22 03:30:00,1.58725,1.58765,1.5862,1.5869,577800000.0
2009-05-22 03:35:00,1.5868,1.58715,1.58645,1.587,776400000.0
2009-05-22 03:40:00,1.587,1.58735,1.58685,1.58735,200500000.0
2009-05-22 03:45:00,1.5874,1.58745,1.5868,1.58705,193400000.0
2009-05-22 03:50:00,1.58725,1.58725,1.58635,1.58655,404600000.0
2009-05-22 03:55:00,1.58685,1.5869,1.58655,1.5866,184300000.0
2009-05-22 04:00:00,1.5866,1.58695,1.58625,1.5865,162000000.0
2009-05-22 04:05:00,1.5865,1.58715,1.5865,1.58685,189200000.0
2009-05-22 04:10:00,1.58685,1.58695,1.5863,1.5865,189000000.0
2009-05-22 04:15:00,1.5865,1.58735,1.58625,1.5872,482600000.0
2009-05-22 04:20:00,1.5871,1.58715,1.58585,1.58605,956200001.0
2009-05-22 04:25:00,1.58605,1.5864,1.5851,1.58585,666600000.0
2009-05-22 04:30:00,1.58585,1.58735,1.58585,1.5863,736600000.0
2009-05-22 04:35:00,1.5864,1.5873,1.58625,1.58725,413400000.0
2009-05-22 04:40:00,1.58725,1.58725,1.58565,1.58645,1145700000.0
2009-05-22 04:45:00,1.58655,1.5866,1.58535,1.5864,499700000.0
2009-05-22 04:50:00,1.5863,1.58645,1.5856,1.5858,678400000.0
2009-05-22 04:55:00,1.5859,1.58675,1.5859,1.5864,527400000.0
2009-05-22 05:00:00,1.5864,1.58715,1.586,1.58615,716000000.0
2009-05-22 05:05:00,1.58615,1.58685,1.58595,1.58625,398400000.0
2009-05-22 05:10:00,1.58625,1.58665,1.58625,1.58655,578400000.0
2009-05-22 05:15:00,1.58655,1.58665,1.5854,1.586,398000000.0
2009-05-22 05:20:00,1.586,1.58625,1.58565,1.5859,331600000.0
2009-05-22 05:25:00,1.5859,1.5863,1.5855,1.586,1079000000.0
2009-05-22 05:30:00,1.5862,1.58635,1.5858,1.5858,404800000.0
2009-05-22 05:35:00,1.5858,1.5861,1.5858,1.5859,292700000.0
2009-05-22 05:40:00,1.58585,1.58625,1.58555,1.58575,185400000.0
2009-05-22 05:45:00,1.58575,1.5859,1.58455,1.58475,466200000.0
2009-05-22 05:50:00,1.58475,1.58565,1.5847,1.58565,290800000.0
2009-05-22 05:55:00,1.58565,1.5857,1.58502,1.5853,253400000.0
2009-05-22 06:00:00,1.5853,1.58535,1.585,1.58535,301000000.0
2009-05-22 06:05:00,1.58535,1.5854,1.58445,1.58455,235600000.0
2009-05-22 06:10:00,1.58455,1.5847,1.5838,1.5846,571500000.0
2009-05-22 06:15:00,1.58455,1.58465,1.5845,1.5846,87200000.0
2009-05-22 06:20:00,1.58455,1.58465,1.58345,1.5835,762000000.0
2009-05-22 06:25:00,1.58355,1.5852,1.58325,1.58485,537900000.0
2009-05-22 06:30:00,1.58485,1.58485,1.58425,1.5844,290600000.0
2009-05-22 06:35:00,1.58455,1.58485,1.5841,1.5841,496500000.0
2009-05-22 06:40:00,1.5841,1.58475,1.584,1.58455,309800000.0
2009-05-22 06:45:00,1.58455,1.58505,1.58435,1.5846,361000000.0
2009-05-22 06:50:00,1.5846,1.5862,1.5846,1.58585,422000000.0
2009-05-22 06:55:00,1.5859,1.58675,1.58565,1.5866,425100000.0
2009-05-22 07:00:00,1.5866,1.58675,1.58505,1.58565,706200000.0
2009-05-22 07:05:00,1.58565,1.5861,1.5844,1.5851,668000000.0
2009-05-22 07:10:00,1.5851,1.5864,1.5851,1.5863,415900000.0
2009-05-22 07:15:00,1.5863,1.5864,1.58565,1.5857,316000001.0
2009-05-22 07:20:00,1.58565,1.58625,1.58545,1.5856,417600000.0
2009-05-22 07:25:00,1.5856,1.5859,1.58555,1.5856,117000000.0
2009-05-22 07:30:00,1.5857,1.5857,1.58465,1.58505,277800000.0
2009-05-22 07:35:00,1.58505,1.5856,1.5849,1.5853,170000000.0
2009-05-22 07:40:00,1.5854,1.5856,1.5849,1.5856,183400000.0
2009-05-22 07:45:00,1.5856,1.5865,1.58535,1.58535,257400000.0
2009-05-22 07:50:00,1.5854,1.5854,1.5845,1.58505,233000000.0
2009-05-22 07:55:00,1.58505,1.58505,1.5842,1.58445,487600000.0
2009-05-22 08:00:00,1.58445,1.58545,1.58445,1.5849,1002999999.0
2009-05-22 08:05:00,1.5849,1.58665,1.5835,1.58595,804600000.0
2009-05-22 08:10:00,1.58595,1.5862,1.58505,1.5853,913600000.0
2009-05-22 08:15:00,1.5853,1.5879,1.58505,1.587,1399499996.0
2009-05-22 08:20:00,1.587,1.58705,1.58595,1.58605,834100000.0
2009-05-22 08:25:00,1.58605,1.5867,1.5854,1.5865,1230800000.0
2009-05-22 08:30:00,1.5865,1.589,1.5865,1.5876,1726400001.0
2009-05-22 08:35:00,1.5876,1.58915,1.587,1.5885,1732600000.0
2009-05-22 08:40:00,1.5885,1.58865,1.58695,1.5881,1548100000.0
2009-05-22 08:45:00,1.5881,1.5881,1.586,1.587,1303600000.0
2009-05-22 08:50:00,1.5869,1.5885,1.58685,1.58775,1170900001.0
2009-05-22 08:55:00,1.58775,1.58815,1.58655,1.58655,1049500000.0
2009-05-22 09:00:00,1.5861,1.58665,1.58415,1.5845,1770900000.0
2009-05-22 09:05:00,1.5843,1.585,1.58265,1.5827,1611099996.0
2009-05-22 09:10:00,1.58255,1.58395,1.58135,1.58235,2663480001.0
2009-05-22 09:15:00,1.58235,1.5845,1.58235,1.5843,1626500000.0
2009-05-22 09:20:00,1.5843,1.5849,1.58245,1.58255,1586900000.0
2009-05-22 09:25:00,1.58255,1.5832,1.5791,1.5802,2227600000.0
2009-05-22 09:30:00,1.5802,1.5816,1.5783,1.5789,2760200002.0
2009-05-22 09:35:00,1.5789,1.5792,1.57715,1.5773,2483600001.0
2009-05-22 09:40:00,1.57715,1.5782,1.5763,1.5774,2372700001.0
2009-05-22 09:45:00,1.5774,1.5777,1.57675,1.577,1407500001.0
2009-05-22 09:50:00,1.577,1.57735,1.5755,1.577,3064399999.0
2009-05-22 09:55:00,1.577,1.5803,1.577,1.5777,2876060000.0
2009-05-22 10:00:00,1.5777,1.57775,1.5762,1.5776,1818400001.0
2009-05-22 10:05:00,1.5775,1.5787,1.5761,1.5787,1094900000.0
2009-05-22 10:10:00,1.5788,1.57905,1.5782,1.5789,1697100000.0
2009-05-22 10:15:00,1.5789,1.58045,1.5789,1.58,1236400000.0
2009-05-22 10:20:00,1.58,1.5828,1.58,1.5826,2141400005.0
2009-05-22 10:25:00,1.58255,1.5835,1.582,1.58275,1318800001.0
2009-05-22 10:30:00,1.5827,1.58345,1.58125,1.5821,1566500002.0
2009-05-22 10:35:00,1.58205,1.58245,1.5816,1.5822,1668400002.0
2009-05-22 10:40:00,1.5823,1.58355,1.58065,1.58065,1726400000.0
2009-05-22 10:45:00,1.58065,1.58115,1.58,1.5811,1022200000.0
2009-05-22 10:50:00,1.5811,1.58155,1.5807,1.58135,847200001.0
2009-05-22 10:55:00,1.5814,1.5829,1.58025,1.5829,1514100000.0
2009-05-22 11:00:00,1.5829,1.5833,1.58175,1.58235,1934600000.0
2009-05-22 11:05:00,1.58235,1.5848,1.5823,1.58365,1196100000.0
2009-05-22 11:10:00,1.5836,1.58415,1.58265,1.58325,1177800001.0
2009-05-22 11:15:00,1.58325,1.5842,1.5829,1.584,874999999.0
2009-05-22 11:20:00,1.58405,1.5862,1.58385,1.58545,1621700000.0
2009-05-22 11:25:00,1.5854,1.58545,1.5848,1.58515,1044900000.0
2009-05-22 11:30:00,1.58505,1.58515,1.58415,1.5845,1063300000.0
2009-05-22 11:35:00,1.5845,1.5846,1.584,1.58455,1038400002.0
2009-05-22 11:40:00,1.58455,1.58455,1.5836,1.5837,1013500001.0
2009-05-22 11:45:00,1.5837,1.5846,1.5837,1.5845,797505962.0
2009-05-22 11:50:00,1.5845,1.5846,1.5838,1.5842,677195003.0
2009-05-22 11:55:00,1.5842,1.58425,1.5836,1.584,710490970.0
2009-05-22 12:00:00,1.584,1.58445,1.5836,1.5843,1673999997.0
2009-05-22 12:05:00,1.5843,1.585,1.5838,1.5843,1922079999.0
2009-05-22 12:10:00,1.5843,1.5844,1.58245,1.5832,644600000.0
2009-05-22 12:15:00,1.58325,1.5836,1.58255,1.5829,1310399998.0
2009-05-22 12:20:00,1.5829,1.5831,1.58245,1.58245,939600000.0
2009-05-22 12:25:00,1.58245,1.5837,1.58245,1.58355,2403899994.0
2009-05-22 12:30:00,1.5836,1.58425,1.5835,1.58385,1970800005.0
2009-05-22 12:35:00,1.58385,1.58435,1.58315,1.5833,2187200000.0
2009-05-22 12:40:00,1.5833,1.5863,1.5832,1.586,1483900000.0
2009-05-22 12:45:00,1.586,1.58635,1.5852,1.58575,1268900000.0
2009-05-22 12:50:00,1.58575,1.58625,1.585,1.5861,1243400000.0
2009-05-22 12:55:00,1.5861,1.58955,1.586,1.5888,3329299985.0
2009-05-22 13:00:00,1.58875,1.58895,1.5872,1.5877,2543699998.0
2009-05-22 13:05:00,1.5877,1.58895,1.5876,1.58815,2586299993.0
2009-05-22 13:10:00,1.5881,1.5885,1.5875,1.5878,2473400000.0
2009-05-22 13:15:00,1.5878,1.58845,1.58715,1.5875,2520799996.0
2009-05-22 13:20:00,1.5875,1.5878,1.58635,1.58765,2515599993.0
2009-05-22 13:25:00,1.58765,1.5879,1.58665,1.58705,2803700002.0
2009-05-22 13:30:00,1.5873,1.5875,1.58655,1.5873,1878299999.0
2009-05-22 13:35:00,1.58735,1.58745,1.58625,1.58715,1909900001.0
2009-05-22 13:40:00,1.5871,1.5875,1.58645,1.58715,1381600000.0
2009-05-22 13:45:00,1.58715,1.5887,1.58705,1.5884,1855299999.0
2009-05-22 13:50:00,1.58835,1.59235,1.58785,1.5923,2431899998.0
2009-05-22 13:55:00,1.59215,1.59445,1.5919,1.5921,3597100001.0
2009-05-22 14:00:00,1.5922,1.5932,1.59105,1.5917,2917500000.0
2009-05-22 14:05:00,1.5917,1.592,1.59105,1.59135,2614299998.0
2009-05-22 14:10:00,1.59135,1.5921,1.5911,1.59115,2539299995.0
2009-05-22 14:15:00,1.59115,1.5938,1.59105,1.59295,2689300001.0
2009-05-22 14:20:00,1.59295,1.5934,1.59185,1.5927,2697699993.0
2009-05-22 14:25:00,1.59275,1.593,1.5918,1.59235,2481499999.0
2009-05-22 14:30:00,1.5925,1.5938,1.5923,1.59325,2864899996.0
2009-05-22 14:35:00,1.5932,1.5937,1.592,1.5922,3098499997.0
2009-05-22 14:40:00,1.5922,1.5933,1.5921,1.59215,3013499995.0
2009-05-22 14:45:00,1.59215,1.59285,1.59195,1.59245,3575600001.0
2009-05-22 14:50:00,1.59245,1.5929,1.5911,1.5913,3439699996.0
2009-05-22 14:55:00,1.5913,1.5913,1.5884,1.58935,4025900000.0
2009-05-22 15:00:00,1.5894,1.5898,1.5876,1.58835,1652600001.0
2009-05-22 15:05:00,1.58835,1.58885,1.5877,1.5884,2685699997.0
2009-05-22 15:10:00,1.5884,1.59265,1.5884,1.5921,3775999999.0
2009-05-22 15:15:00,1.592,1.5936,1.591,1.5923,4421599989.0
2009-05-22 15:20:00,1.5923,1.59255,1.59065,1.59105,3837399999.0
2009-05-22 15:25:00,1.59095,1.59105,1.5895,1.58965,2994499999.0
2009-05-22 15:30:00,1.58965,1.58965,1.58815,1.5893,3415800001.0
2009-05-22 15:35:00,1.58925,1.5896,1.58775,1.5883,3664400001.0
2009-05-22 15:40:00,1.58835,1.5887,1.5862,1.58635,3806599994.0
2009-05-22 15:45:00,1.58635,1.58765,1.586,1.58745,4074899992.0
2009-05-22 15:50:00,1.58745,1.5889,1.58705,1.5885,3641899999.0
2009-05-22 15:55:00,1.5887,1.5897,1.5874,1.5882,3224199999.0
2009-05-22 16:00:00,1.5882,1.5895,1.58735,1.5895,3579800000.0
2009-05-22 16:05:00,1.58945,1.58945,1.58755,1.58755,4125799979.0
2009-05-22 16:10:00,1.58755,1.588,1.5871,1.58745,3380000002.0
2009-05-22 16:15:00,1.58745,1.5891,1.58695,1.58815,3268199999.0
2009-05-22 16:20:00,1.5882,1.5894,1.58785,1.58815,3742199997.0
2009-05-22 16:25:00,1.58815,1.5887,1.58755,1.5882,3698299989.0
2009-05-22 16:30:00,1.5882,1.58825,1.58585,1.58725,2946449997.0
2009-05-22 16:35:00,1.58725,1.5873,1.586,1.58605,2888399998.0
2009-05-22 16:40:00,1.58605,1.5872,1.5857,1.5869,3548100000.0
2009-05-22 16:45:00,1.58685,1.58695,1.5855,1.5855,3169099995.0
2009-05-22 16:50:00,1.5855,1.5864,1.58545,1.58635,2585799998.0
2009-05-22 16:55:00,1.58635,1.5877,1.5863,1.5877,3453099998.0
2009-05-22 17:00:00,1.5877,1.5885,1.5875,1.5882,1924200002.0
2009-05-22 17:05:00,1.5881,1.5916,1.5881,1.59045,2229300004.0
2009-05-22 17:10:00,1.59045,1.5908,1.5894,1.5908,1032400002.0
2009-05-22 17:15:00,1.5908,1.5913,1.58995,1.5909,1303840001.0
2009-05-22 17:20:00,1.59085,1.59105,1.5892,1.5905,2249719999.0
2009-05-22 17:25:00,1.59045,1.59245,1.58995,1.5912,3596600001.0
2009-05-22 17:30:00,1.5912,1.59205,1.5906,1.59125,2591199999.0
2009-05-22 17:35:00,1.59115,1.5917,1.5906,1.59155,2123300000.0
2009-05-22 17:40:00,1.59155,1.59205,1.5901,1.5908,2160799999.0
2009-05-22 17:45:00,1.5908,1.59085,1.5896,1.58995,2186299999.0
2009-05-22 17:50:00,1.5899,1.59,1.5883,1.58875,2031199994.0
2009-05-22 17:55:00,1.5889,1.5895,1.5881,1.5887,1729500000.0
2009-05-22 18:00:00,1.5887,1.59105,1.58845,1.59,2601599999.0
2009-05-22 18:05:00,1.59,1.5905,1.58945,1.5905,1614400001.0
2009-05-22 18:10:00,1.5905,1.5917,1.5901,1.5915,2051699999.0
2009-05-22 18:15:00,1.5914,1.5917,1.59075,1.59145,1387800000.0
2009-05-22 18:20:00,1.5915,1.5925,1.5913,1.5918,1487699999.0
2009-05-22 18:25:00,1.5917,1.5919,1.5903,1.5908,1343450000.0
2009-05-22 18:30:00,1.591,1.5913,1.5905,1.5912,1091799999.0
2009-05-22 18:35:00,1.5912,1.5923,1.5912,1.59215,422900000.0
2009-05-22 18:40:00,1.5922,1.5932,1.5918,1.5931,562900000.0
2009-05-22 18:45:00,1.59295,1.5932,1.59225,1.59255,775300000.0
2009-05-22 18:50:00,1.59255,1.5929,1.5924,1.59275,655800000.0
2009-05-22 18:55:00,1.59275,1.5928,1.59145,1.5917,678500000.0
2009-05-22 19:00:00,1.5917,1.5928,1.5916,1.59255,584000000.0
2009-05-22 19:05:00,1.59255,1.59325,1.5924,1.5929,489100000.0
2009-05-22 19:10:00,1.59285,1.5937,1.59275,1.59285,1100200001.0
2009-05-22 19:15:00,1.5929,1.5934,1.59275,1.5932,889500000.0
2009-05-22 19:20:00,1.5932,1.59355,1.59295,1.5934,627800000.0
2009-05-22 19:25:00,1.5934,1.59355,1.59195,1.59215,857599999.0
2009-05-22 19:30:00,1.59215,1.5923,1.59105,1.5911,1156900000.0
2009-05-22 19:35:00,1.5911,1.5927,1.59105,1.5927,641500000.0
2009-05-22 19:40:00,1.5927,1.5927,1.59195,1.5922,266000000.0
2009-05-22 19:45:00,1.59225,1.5924,1.59165,1.5919,243000000.0
2009-05-22 19:50:00,1.5919,1.5919,1.5913,1.59135,177800000.0
2009-05-22 19:55:00,1.59135,1.59165,1.59045,1.5914,1725100009.0
2009-05-22 20:00:00,1.5914,1.5914,1.58985,1.59,1500600000.0
2009-05-22 20:05:00,1.59,1.5909,1.59,1.5908,1132900000.0
2009-05-22 20:10:00,1.5908,1.59095,1.5897,1.5901,795200000.0
2009-05-22 20:15:00,1.5902,1.5923,1.59,1.5912,1209799999.0
2009-05-22 20:20:00,1.5913,1.59165,1.59055,1.59135,573300000.0
2009-05-22 20:25:00,1.5913,1.592,1.5912,1.5919,252500000.0
2009-05-22 20:30:00,1.59195,1.5921,1.5915,1.59195,227300000.0
2009-05-22 20:35:00,1.5919,1.59205,1.59135,1.59165,268500000.0
2009-05-22 20:40:00,1.5916,1.5917,1.5907,1.591,265600000.0
2009-05-22 20:45:00,1.59095,1.59155,1.5909,1.59145,303800000.0
2009-05-22 20:50:00,1.5914,1.59165,1.59115,1.59135,268400000.0
2009-05-22 20:55:00,1.59125,1.59135,1.591,1.59125,94000000.0
2009-05-22 21:00:00,1.5912,1.5923,1.5912,1.5923,204400001.0
2009-05-22 21:05:00,1.5923,1.5924,1.5921,1.5921,223600000.0
2009-05-22 21:10:00,1.59215,1.59215,1.59145,1.5918,244700000.0
2009-05-22 21:15:00,1.59175,1.5919,1.59065,1.5912,180300000.0
2009-05-22 21:20:00,1.5912,1.5913,1.591,1.5912,81800000.0
2009-05-22 21:25:00,1.5912,1.59195,1.59115,1.59115,131000000.0
2009-05-22 21:30:00,1.59115,1.5913,1.5908,1.59095,81250000.0
2009-05-22 21:35:00,1.5911,1.5912,1.58995,1.59025,254500000.0
2009-05-22 21:40:00,1.5903,1.59235,1.5902,1.5913,568600000.0
2009-05-22 21:45:00,1.59115,1.59125,1.5905,1.5906,290400000.0
2009-05-22 21:50:00,1.5907,1.5907,1.5901,1.5901,304800000.0
2009-05-22 21:55:00,1.5903,1.59085,1.59,1.5905,566300000.0
2009-05-22 22:00:00,1.59045,1.5912,1.59015,1.5906,643599998.0
2009-05-22 22:05:00,1.5905,1.59075,1.59,1.59005,360800000.0
2009-05-22 22:10:00,1.58995,1.5904,1.58965,1.59,526800000.0
2009-05-22 22:15:00,1.59005,1.59095,1.59,1.59057,256600000.0
2009-05-22 22:20:00,1.5907,1.5907,1.58994,1.59045,129000000.0
2009-05-22 22:25:00,1.59017,1.59065,1.59,1.5906,282400000.0
2009-05-22 22:30:00,1.5906,1.59145,1.59045,1.59115,306600000.0
2009-05-22 22:35:00,1.5908,1.59155,1.59077,1.5915,67200000.0
2009-05-22 22:40:00,1.5915,1.5918,1.59105,1.5917,256800000.0
2009-05-22 22:45:00,1.5917,1.59185,1.59115,1.5918,300800000.0
2009-05-22 22:50:00,1.5918,1.59285,1.5916,1.5919,410400000.0
2009-05-22 22:55:00,1.59205,1.5932,1.59178,1.5926,209200000.0
2009-05-25 00:00:00,1.5929,1.59332,1.59259,1.5932,844000000.0
2009-05-25 00:05:00,1.59306,1.59374,1.59301,1.5937,844000000.0
2009-05-25 00:10:00,1.59371,1.59379,1.5931,1.5931,844000000.0
2009-05-25 00:15:00,1.59318,1.5932,1.59269,1.59271,844000000.0
2009-05-25 00:20:00,1.59276,1.59276,1.59197,1.59228,844000000.0
2009-05-25 00:25:00,1.592,1.59223,1.59186,1.59215,844000000.0
2009-05-25 00:30:00,1.59217,1.59268,1.59217,1.59239,675200000.0
2009-05-25 00:35:00,1.59242,1.59265,1.59225,1.59227,844000000.0
2009-05-25 00:40:00,1.5923,1.59251,1.59224,1.59236,675200000.0
2009-05-25 00:45:00,1.59247,1.59315,1.59246,1.59302,844000000.0
2009-05-25 00:50:00,1.59307,1.59311,1.59279,1.59279,844000000.0
2009-05-25 00:55:00,1.59271,1.59289,1.59247,1.59264,844000000.0
2009-05-25 01:00:00,1.59256,1.59257,1.59151,1.59166,844000000.0
2009-05-25 01:05:00,1.59169,1.59219,1.59121,1.59163,844000000.0
2009-05-25 01:10:00,1.59168,1.59194,1.59168,1.59194,675200000.0
2009-05-25 01:15:00,1.59192,1.59194,1.59181,1.59189,675200000.0
2009-05-25 01:20:00,1.59195,1.59195,1.59181,1.59193,337600000.0
2009-05-25 01:25:00,1.59196,1.59318,1.59181,1.59261,675200000.0
2009-05-25 01:30:00,1.59266,1.59289,1.59255,1.59261,844000000.0
2009-05-25 01:35:00,1.59277,1.59277,1.59211,1.59246,844000000.0
2009-05-25 01:40:00,1.59237,1.5924,1.59151,1.59176,844000000.0
2009-05-25 01:45:00,1.59175,1.59198,1.59141,1.59142,675200000.0
2009-05-25 01:50:00,1.59136,1.59162,1.59133,1.5914,844000000.0
2009-05-25 01:55:00,1.59138,1.59138,1.59104,1.59124,844000000.0
2009-05-25 02:00:00,1.59105,1.5911,1.58825,1.58845,856200000.0
2009-05-25 02:05:00,1.5885,1.58865,1.5873,1.58835,906100000.0
2009-05-25 02:10:00,1.58845,1.58855,1.58765,1.5878,705600000.0
2009-05-25 02:15:00,1.58785,1.58785,1.5861,1.5867,959700000.0
2009-05-25 02:20:00,1.5867,1.5873,1.5865,1.587,485800000.0
2009-05-25 02:25:00,1.587,1.58815,1.58695,1.5879,221500000.0
2009-05-25 02:30:00,1.5879,1.58795,1.58755,1.5879,113040000.0
2009-05-25 02:35:00,1.5879,1.5888,1.58785,1.5888,166200000.0
2009-05-25 02:40:00,1.5888,1.5892,1.58785,1.588,276600000.0
2009-05-25 02:45:00,1.5879,1.58835,1.5875,1.58835,321840000.0
2009-05-25 02:50:00,1.58795,1.5891,1.58795,1.5889,99280000.0
2009-05-25 02:55:00,1.58885,1.58915,1.5885,1.58885,167600000.0
2009-05-25 03:00:00,1.58885,1.58895,1.58825,1.5884,46200000.0
2009-05-25 03:05:00,1.58835,1.5894,1.58835,1.5893,131080000.0
2009-05-25 03:10:00,1.5893,1.5897,1.5887,1.58885,265180000.0
2009-05-25 03:15:00,1.58885,1.58935,1.5883,1.58875,332660000.0
2009-05-25 03:20:00,1.58875,1.58895,1.5885,1.58855,190780000.0
2009-05-25 03:25:00,1.5886,1.5886,1.588,1.5881,256600000.0
2009-05-25 03:30:00,1.5881,1.5883,1.5874,1.5881,209200000.0
2009-05-25 03:35:00,1.5881,1.5884,1.58795,1.5881,84600000.0
2009-05-25 03:40:00,1.58795,1.5881,1.58695,1.5872,162200000.0
2009-05-25 03:45:00,1.5873,1.58755,1.5871,1.58755,235000000.0
2009-05-25 03:50:00,1.58745,1.5877,1.58695,1.5873,157800000.0
2009-05-25 03:55:00,1.5871,1.5876,1.58625,1.5867,460240001.0
2009-05-25 04:00:00,1.58675,1.58745,1.5866,1.5872,295400000.0
2009-05-25 04:05:00,1.58695,1.5872,1.5868,1.5869,122600000.0
2009-05-25 04:10:00,1.5869,1.58715,1.58675,1.58695,175800000.0
2009-05-25 04:15:00,1.587,1.58745,1.58675,1.5872,225200000.0
2009-05-25 04:20:00,1.58705,1.5873,1.58667,1.58686,49000000.0
2009-05-25 04:25:00,1.5869,1.58715,1.58681,1.5871,90200000.0
2009-05-25 04:30:00,1.58715,1.58715,1.58675,1.58692,130600000.0
2009-05-25 04:35:00,1.587,1.5872,1.5861,1.5863,604240000.0
2009-05-25 04:40:00,1.58635,1.58645,1.5857,1.586,316980000.0
2009-05-25 04:45:00,1.586,1.58635,1.58515,1.5855,364300000.0
2009-05-25 04:50:00,1.58555,1.58635,1.58525,1.58625,288940000.0
2009-05-25 04:55:00,1.58625,1.58685,1.5859,1.58675,401600000.0
2009-05-25 05:00:00,1.58685,1.5873,1.5864,1.58705,184980000.0
2009-05-25 05:05:00,1.58675,1.5874,1.58675,1.5872,93380000.0
2009-05-25 05:10:00,1.5871,1.5872,1.58665,1.5868,236000000.0
2009-05-25 05:15:00,1.5868,1.58835,1.5867,1.5883,334580000.0
2009-05-25 05:20:00,1.5883,1.58865,1.58775,1.58775,155480000.0
2009-05-25 05:25:00,1.5879,1.589,1.58755,1.5886,165000000.0
2009-05-25 05:30:00,1.5886,1.58875,1.58765,1.58785,222620000.0
2009-05-25 05:35:00,1.5877,1.588,1.58755,1.58795,80000000.0
2009-05-25 05:40:00,1.5876,1.58805,1.5871,1.58775,97760000.0
2009-05-25 05:45:00,1.588,1.5886,1.5875,1.58755,170880000.0
2009-05-25 05:50:00,1.58735,1.58765,1.5872,1.58735,374460000.0
2009-05-25 05:55:00,1.58735,1.5881,1.58735,1.58765,125800000.0
2009-05-25 06:00:00,1.58795,1.589,1.58795,1.5888,218480000.0
2009-05-25 06:05:00,1.5888,1.58895,1.58875,1.5889,168880000.0
2009-05-25 06:10:00,1.5889,1.5889,1.58855,1.58865,37000000.0
2009-05-25 06:15:00,1.5887,1.58945,1.5887,1.5892,263920000.0
2009-05-25 06:20:00,1.58915,1.58915,1.58855,1.58875,149200000.0
2009-05-25 06:25:00,1.5888,1.5889,1.5879,1.5882,393660000.0
2009-05-25 06:30:00,1.58805,1.5881,1.5876,1.5878,73800000.0
2009-05-25 06:35:00,1.5877,1.58815,1.5876,1.58815,77400000.0
2009-05-25 06:40:00,1.58815,1.5887,1.58805,1.58835,122600000.0
2009-05-25 06:45:00,1.5885,1.5885,1.5878,1.5883,153560000.0
2009-05-25 06:50:00,1.5884,1.5891,1.58805,1.5891,162600000.0
2009-05-25 06:55:00,1.5891,1.5891,1.5876,1.5882,573700000.0
2009-05-25 07:00:00,1.58825,1.58895,1.58765,1.58895,485320000.0
2009-05-25 07:05:00,1.58895,1.58905,1.58855,1.58875,174200000.0
2009-05-25 07:10:00,1.58875,1.5897,1.5883,1.58855,465300000.0
2009-05-25 07:15:00,1.5886,1.59075,1.5886,1.5901,530960000.0
2009-05-25 07:20:00,1.5901,1.59065,1.5884,1.5903,1516400000.0
2009-05-25 07:25:00,1.59035,1.5905,1.5895,1.5895,482900000.0
2009-05-25 07:30:00,1.5895,1.5896,1.5886,1.5889,804400000.0
2009-05-25 07:35:00,1.58885,1.5897,1.58855,1.58955,206200000.0
2009-05-25 07:40:00,1.5895,1.5903,1.5895,1.59005,310000000.0
2009-05-25 07:45:00,1.59045,1.5908,1.58975,1.59015,779000000.0
2009-05-25 07:50:00,1.5901,1.5905,1.5901,1.59025,95200000.0
2009-05-25 07:55:00,1.5903,1.59075,1.5902,1.5906,323800000.0
2009-05-25 08:00:00,1.5906,1.5917,1.5901,1.5902,410700000.0
2009-05-25 08:05:00,1.5904,1.5908,1.59,1.59075,213500000.0
2009-05-25 08:10:00,1.5908,1.5931,1.5906,1.59245,623000000.0
2009-05-25 08:15:00,1.5924,1.59245,1.591,1.5917,790600000.0
2009-05-25 08:20:00,1.5917,1.5917,1.5906,1.59065,291700000.0
2009-05-25 08:25:00,1.5907,1.5921,1.5906,1.59155,397200000.0
2009-05-25 08:30:00,1.59135,1.5919,1.5909,1.59165,397600000.0
2009-05-25 08:35:00,1.59175,1.59195,1.5913,1.59145,200100000.0
2009-05-25 08:40:00,1.5914,1.5916,1.59065,1.59085,241700000.0
2009-05-25 08:45:00,1.59085,1.59085,1.59065,1.59085,127200000.0
2009-05-25 08:50:00,1.59085,1.59085,1.59015,1.5902,423600000.0
2009-05-25 08:55:00,1.5902,1.5902,1.58805,1.58895,787500000.0
2009-05-25 09:00:00,1.589,1.59065,1.5889,1.59035,775000000.0
2009-05-25 09:05:00,1.5904,1.59055,1.58945,1.58955,429000000.0
2009-05-25 09:10:00,1.5896,1.59005,1.5894,1.5897,304200000.0
2009-05-25 09:15:00,1.5897,1.5898,1.58935,1.5894,203400000.0
2009-05-25 09:20:00,1.5894,1.5898,1.5892,1.58965,179800000.0
2009-05-25 09:25:00,1.58965,1.58965,1.5894,1.5894,153000000.0
2009-05-25 09:30:00,1.58945,1.58955,1.58815,1.5883,210400000.0
2009-05-25 09:35:00,1.5881,1.58825,1.58685,1.58735,819999999.0
2009-05-25 09:40:00,1.58735,1.5881,1.58725,1.58765,521800000.0
2009-05-25 09:45:00,1.5876,1.58775,1.5858,1.5861,646900000.0
2009-05-25 09:50:00,1.5861,1.5865,1.5854,1.5856,626440000.0
2009-05-25 09:55:00,1.5856,1.58635,1.58535,1.58635,609300000.0
2009-05-25 10:00:00,1.58625,1.58645,1.5835,1.58415,1199999998.0
2009-05-25 10:05:00,1.5841,1.58445,1.58395,1.58435,652200000.0
2009-05-25 10:10:00,1.58435,1.5865,1.58435,1.58645,408700000.0
2009-05-25 10:15:00,1.5865,1.5875,1.5864,1.58695,677200000.0
2009-05-25 10:20:00,1.5871,1.5874,1.58565,1.58565,902800000.0
2009-05-25 10:25:00,1.586,1.58605,1.58505,1.5854,482600000.0
2009-05-25 10:30:00,1.5854,1.5863,1.5854,1.58625,424700000.0
2009-05-25 10:35:00,1.5863,1.5874,1.58625,1.58705,315500000.0
2009-05-25 10:40:00,1.587,1.58715,1.58675,1.58675,559600001.0
2009-05-25 10:45:00,1.58675,1.58725,1.5866,1.5868,354600000.0
2009-05-25 10:50:00,1.5866,1.5866,1.5863,1.58635,191300000.0
2009-05-25 10:55:00,1.5863,1.5867,1.58605,1.58625,298700000.0
2009-05-25 11:00:00,1.58625,1.58685,1.5862,1.5863,341100000.0
2009-05-25 11:05:00,1.58635,1.5875,1.58625,1.58745,373500000.0
2009-05-25 11:10:00,1.58745,1.58945,1.58735,1.5888,781900000.0
2009-05-25 11:15:00,1.5888,1.59,1.5888,1.58955,1164399999.0
2009-05-25 11:20:00,1.5896,1.59005,1.58945,1.58995,679000000.0
2009-05-25 11:25:00,1.58995,1.58995,1.58835,1.5889,640500000.0
2009-05-25 11:30:00,1.58885,1.58885,1.5875,1.58775,641600001.0
2009-05-25 11:35:00,1.58775,1.5878,1.58705,1.5874,659220000.0
2009-05-25 11:40:00,1.5874,1.5885,1.5874,1.5883,438600000.0
2009-05-25 11:45:00,1.5883,1.5897,1.5882,1.58905,560600000.0
2009-05-25 11:50:00,1.5891,1.5894,1.5875,1.5877,500900000.0
2009-05-25 11:55:00,1.5877,1.58805,1.5876,1.5879,351900000.0
2009-05-25 12:00:00,1.5878,1.5884,1.5876,1.58835,282400000.0
2009-05-25 12:05:00,1.58835,1.5885,1.58755,1.58795,172900000.0
2009-05-25 12:10:00,1.58815,1.58815,1.5873,1.5878,287400000.0
2009-05-25 12:15:00,1.5878,1.58795,1.58725,1.5876,411100000.0
2009-05-25 12:20:00,1.58755,1.5877,1.58745,1.58755,291800000.0
2009-05-25 12:25:00,1.58755,1.5878,1.5875,1.58775,503600000.0
2009-05-25 12:30:00,1.58785,1.58855,1.58785,1.58845,323400000.0
2009-05-25 12:35:00,1.5885,1.5891,1.58845,1.5888,482800000.0
2009-05-25 12:40:00,1.5888,1.58935,1.58875,1.58925,637700000.0
2009-05-25 12:45:00,1.58925,1.58935,1.58905,1.58935,662200000.0
2009-05-25 12:50:00,1.58935,1.58985,1.5893,1.5893,218400000.0
2009-05-25 12:55:00,1.5893,1.5896,1.5892,1.5894,338400000.0
2009-05-25 13:00:00,1.5894,1.5894,1.589,1.589,345000002.0
2009-05-25 13:05:00,1.58895,1.58925,1.58895,1.5892,325600000.0
2009-05-25 13:10:00,1.5892,1.5905,1.58915,1.59035,485400000.0
2009-05-25 13:15:00,1.59035,1.59035,1.5894,1.59015,525700000.0
2009-05-25 13:20:00,1.59005,1.5906,1.5898,1.59,493000000.0
2009-05-25 13:25:00,1.59,1.59,1.5893,1.59,454800000.0
2009-05-25 13:30:00,1.5901,1.5901,1.5893,1.5897,367800000.0
2009-05-25 13:35:00,1.58965,1.5901,1.5896,1.58985,534000000.0
2009-05-25 13:40:00,1.5898,1.5907,1.5898,1.59055,680200001.0
2009-05-25 13:45:00,1.59055,1.59115,1.59035,1.5911,1076400000.0
2009-05-25 13:50:00,1.5911,1.5911,1.59055,1.59075,694000000.0
2009-05-25 13:55:00,1.5907,1.59075,1.59055,1.59065,614400000.0
2009-05-25 14:00:00,1.59065,1.5908,1.59045,1.59065,271400000.0
2009-05-25 14:05:00,1.59065,1.5914,1.59065,1.5913,963000004.0
2009-05-25 14:10:00,1.5913,1.59135,1.5911,1.59125,833999999.0
2009-05-25 14:15:00,1.5912,1.59205,1.59115,1.59125,1369100000.0
2009-05-25 14:20:00,1.59115,1.59125,1.59045,1.5907,850400000.0
2009-05-25 14:25:00,1.59065,1.59095,1.59045,1.59045,1330500000.0
2009-05-25 14:30:00,1.59045,1.5905,1.58945,1.5902,936200002.0
2009-05-25 14:35:00,1.5897,1.59,1.5896,1.5899,218660000.0
2009-05-25 14:40:00,1.5899,1.5899,1.58925,1.58925,307100000.0
2009-05-25 14:45:00,1.5892,1.58945,1.589,1.58925,141900000.0
2009-05-25 14:50:00,1.58925,1.58935,1.58805,1.58815,352400000.0
2009-05-25 14:55:00,1.5882,1.58875,1.58815,1.5887,299800000.0
2009-05-25 15:00:00,1.5887,1.58885,1.5886,1.5888,332400000.0
2009-05-25 15:05:00,1.58875,1.58875,1.5882,1.5882,388800000.0
2009-05-25 15:10:00,1.5882,1.58855,1.588,1.5881,519600000.0
2009-05-25 15:15:00,1.58825,1.58825,1.5877,1.5878,874600005.0
2009-05-25 15:20:00,1.5878,1.5883,1.5878,1.5879,285000000.0
2009-05-25 15:25:00,1.5879,1.58815,1.5877,1.588,365400000.0
2009-05-25 15:30:00,1.588,1.5881,1.58745,1.5875,331600000.0
2009-05-25 15:35:00,1.5875,1.58795,1.58725,1.58725,519600001.0
2009-05-25 15:40:00,1.5874,1.5888,1.5873,1.5883,329800000.0
2009-05-25 15:45:00,1.5883,1.5886,1.58818,1.5886,548200000.0
2009-05-25 15:50:00,1.58845,1.5897,1.58845,1.58905,483700000.0
2009-05-25 15:55:00,1.5891,1.58915,1.5887,1.5889,294000001.0
2009-05-25 16:00:00,1.5889,1.5892,1.5887,1.589,342200000.0
2009-05-25 16:05:00,1.58905,1.58955,1.58905,1.58945,535200000.0
2009-05-25 16:10:00,1.58945,1.5895,1.58835,1.5886,284700000.0
2009-05-25 16:15:00,1.58875,1.5895,1.58845,1.58905,527100000.0
2009-05-25 16:20:00,1.5892,1.5898,1.5892,1.58975,134200000.0
2009-05-25 16:25:00,1.58945,1.5901,1.58941,1.58985,880200000.0
2009-05-25 16:30:00,1.5897,1.59025,1.5897,1.59005,221800000.0
2009-05-25 16:35:00,1.59005,1.59065,1.59,1.5906,572599999.0
2009-05-25 16:40:00,1.5906,1.59105,1.5905,1.5909,352600000.0
2009-05-25 16:45:00,1.59095,1.591,1.59055,1.59065,226200000.0
2009-05-25 16:50:00,1.59065,1.59065,1.59035,1.5906,283200000.0
2009-05-25 16:55:00,1.59065,1.59065,1.5895,1.58995,789800000.0
2009-05-25 17:00:00,1.58995,1.5902,1.5897,1.5897,556600000.0
2009-05-25 17:05:00,1.5897,1.5909,1.5897,1.59025,514400000.0
2009-05-25 17:10:00,1.59025,1.5905,1.59,1.59025,98800000.0
2009-05-25 17:15:00,1.59025,1.59085,1.5902,1.59085,345000000.0
2009-05-25 17:20:00,1.59085,1.59105,1.59075,1.5909,144600000.0
2009-05-25 17:25:00,1.5909,1.591,1.5905,1.59055,529000000.0
2009-05-25 17:30:00,1.5906,1.59065,1.5904,1.5905,202800000.0
2009-05-25 17:35:00,1.5905,1.59055,1.59045,1.59055,92600000.0
2009-05-25 17:40:00,1.59055,1.59055,1.5904,1.5905,75000000.0
2009-05-25 17:45:00,1.59045,1.5908,1.5904,1.5908,152800000.0
2009-05-25 17:50:00,1.5909,1.59105,1.5907,1.59105,99600000.0
2009-05-25 17:55:00,1.59075,1.5912,1.59075,1.5912,69400000.0
2009-05-25 18:00:00,1.5912,1.5913,1.59049,1.59075,775100000.0
2009-05-25 18:05:00,1.59076,1.59105,1.59062,1.59092,1290600000.0
2009-05-25 18:10:00,1.59095,1.59105,1.59073,1.59105,161000000.0
2009-05-25 18:15:00,1.59095,1.59135,1.59073,1.59105,1188700004.0
2009-05-25 18:20:00,1.591,1.59125,1.5909,1.59125,156200000.0
2009-05-25 18:25:00,1.5912,1.59125,1.59105,1.59115,117000000.0
2009-05-25 18:30:00,1.5912,1.5913,1.5906,1.5907,160600000.0
2009-05-25 18:35:00,1.5907,1.591,1.59052,1.59074,894800001.0
2009-05-25 18:40:00,1.59075,1.5911,1.59075,1.591,77400000.0
2009-05-25 18:45:00,1.59095,1.591,1.59085,1.59095,37800000.0
2009-05-25 18:50:00,1.5908,1.5908,1.59065,1.59065,69600000.0
2009-05-25 18:55:00,1.5907,1.59085,1.59041,1.59063,967399997.0
2009-05-25 19:00:00,1.59053,1.59068,1.5904,1.59055,2458399999.0
2009-05-25 19:05:00,1.59065,1.59065,1.59034,1.59054,1483000000.0
2009-05-25 19:10:00,1.59061,1.59065,1.59027,1.59049,2217800000.0
2009-05-25 19:15:00,1.59052,1.59075,1.59034,1.59055,1944499999.0
2009-05-25 19:20:00,1.5907,1.591,1.59038,1.59059,1109400004.0
2009-05-25 19:25:00,1.59065,1.59135,1.59065,1.5913,126800000.0
2009-05-25 19:30:00,1.5913,1.59145,1.59095,1.59135,123700000.0
2009-05-25 19:35:00,1.59135,1.5915,1.5909,1.59135,569600000.0
2009-05-25 19:40:00,1.5912,1.59125,1.59092,1.59115,585800000.0
2009-05-25 19:45:00,1.5908,1.59125,1.5908,1.5911,887200000.0
2009-05-25 19:50:00,1.5911,1.5913,1.5911,1.5913,201200000.0
2009-05-25 19:55:00,1.59129,1.59145,1.5912,1.59135,309499999.0
2009-05-25 20:00:00,1.59135,1.59135,1.5908,1.59088,205000000.0
2009-05-25 20:05:00,1.5911,1.5912,1.59087,1.59097,165000000.0
2009-05-25 20:10:00,1.59095,1.5912,1.59083,1.59111,529200000.0
2009-05-25 20:15:00,1.5909,1.5912,1.5909,1.59109,295000000.0
2009-05-25 20:20:00,1.5911,1.5912,1.59088,1.5912,207600000.0
2009-05-25 20:25:00,1.59145,1.5916,1.59115,1.5916,100600000.0
2009-05-25 20:30:00,1.5916,1.5916,1.5915,1.5916,160200000.0
2009-05-25 20:35:00,1.5916,1.59165,1.5915,1.59155,70800000.0
2009-05-25 20:40:00,1.59155,1.59155,1.59125,1.59145,112200000.0
2009-05-25 20:45:00,1.5914,1.5918,1.5914,1.5918,258599999.0
2009-05-25 20:50:00,1.5918,1.5923,1.5918,1.59215,185800000.0
2009-05-25 20:55:00,1.59215,1.5923,1.592,1.592,101600000.0
2009-05-25 21:00:00,1.59184,1.59215,1.59165,1.59175,51000000.0
2009-05-25 21:05:00,1.59165,1.5918,1.5916,1.59173,234799997.0
2009-05-25 21:10:00,1.59179,1.5919,1.5913,1.5915,176599999.0
2009-05-25 21:15:00,1.5915,1.5917,1.59135,1.59155,62400000.0
2009-05-25 21:20:00,1.59145,1.5919,1.59135,1.59145,128600000.0
2009-05-25 21:25:00,1.5914,1.5919,1.5914,1.59155,121800000.0
2009-05-25 21:30:00,1.59155,1.5919,1.59142,1.59156,91100000.0
2009-05-25 21:35:00,1.5918,1.5918,1.59068,1.59096,57800000.0
2009-05-25 21:40:00,1.59088,1.5911,1.59068,1.5908,108400000.0
2009-05-25 21:45:00,1.59095,1.59105,1.59072,1.591,134400000.0
2009-05-25 21:50:00,1.5908,1.59115,1.5908,1.59095,47600000.0
2009-05-25 21:55:00,1.5909,1.59099,1.59074,1.5908,315800000.0
2009-05-25 22:00:00,1.59085,1.59115,1.59085,1.59115,32800000.0
2009-05-25 22:05:00,1.59109,1.59115,1.59061,1.59092,219400000.0
2009-05-25 22:10:00,1.59075,1.591,1.59055,1.5907,63800000.0
2009-05-25 22:15:00,1.59065,1.59105,1.59065,1.59085,60200000.0
2009-05-25 22:20:00,1.5906,1.5909,1.59056,1.5909,61800000.0
2009-05-25 22:25:00,1.59085,1.59115,1.59045,1.591,73900000.0
2009-05-25 22:30:00,1.591,1.59135,1.59085,1.5913,120200000.0
2009-05-25 22:35:00,1.5912,1.59135,1.59085,1.59125,109800000.0
2009-05-25 22:40:00,1.59115,1.59115,1.59102,1.59105,110400000.0
2009-05-25 22:45:00,1.59105,1.59105,1.59095,1.59095,104800000.0
2009-05-25 22:50:00,1.59085,1.5911,1.59065,1.59091,221400000.0
2009-05-25 22:55:00,1.59105,1.59105,1.59036,1.59065,157200000.0
2009-05-25 23:00:00,1.59065,1.5908,1.59055,1.5907,58600000.0
2009-05-25 23:05:00,1.59105,1.59325,1.59095,1.592,144000000.0
2009-05-25 23:10:00,1.5921,1.5921,1.59185,1.5919,31600000.0
2009-05-25 23:15:00,1.59179,1.59187,1.5914,1.59175,87200000.0
2009-05-25 23:20:00,1.5915,1.59215,1.5913,1.5916,85000000.0
2009-05-25 23:25:00,1.5915,1.59157,1.59117,1.59155,225600000.0
2009-05-25 23:30:00,1.59155,1.5917,1.59142,1.5915,153200000.0
2009-05-25 23:35:00,1.59137,1.5918,1.5913,1.5915,189800000.0
2009-05-25 23:40:00,1.59152,1.59157,1.5914,1.5914,337600000.0
2009-05-25 23:45:00,1.59175,1.59205,1.5916,1.59205,36000000.0
2009-05-25 23:50:00,1.59205,1.5921,1.5915,1.5918,96600000.0
2009-05-25 23:55:00,1.59175,1.59205,1.59154,1.5919,77200000.0
2009-05-26 00:00:00,1.59205,1.59205,1.5914,1.59175,36000000.0
2009-05-26 00:05:00,1.5913,1.5919,1.5913,1.59185,49400000.0
2009-05-26 00:10:00,1.59185,1.59185,1.59123,1.59128,240000000.0
2009-05-26 00:15:00,1.59145,1.59145,1.59095,1.59125,72800000.0
2009-05-26 00:20:00,1.5909,1.59155,1.5909,1.5913,156100000.0
2009-05-26 00:25:00,1.59118,1.5914,1.59093,1.59125,393700000.0
2009-05-26 00:30:00,1.5912,1.59135,1.59114,1.59125,368200000.0
2009-05-26 00:35:00,1.5912,1.59131,1.59105,1.59125,368400000.0
2009-05-26 00:40:00,1.59132,1.59165,1.5911,1.5913,456600000.0
2009-05-26 00:45:00,1.5913,1.5915,1.59095,1.59095,106600000.0
2009-05-26 00:50:00,1.59105,1.59105,1.5899,1.5907,120400000.0
2009-05-26 00:55:00,1.59105,1.59105,1.59047,1.5907,479700000.0
2009-05-26 01:00:00,1.5906,1.59075,1.5895,1.5902,199400000.0
2009-05-26 01:05:00,1.5902,1.5902,1.58985,1.58985,38400000.0
2009-05-26 01:10:00,1.58985,1.59005,1.5894,1.58995,115800000.0
2009-05-26 01:15:00,1.58995,1.58995,1.58905,1.58915,118400000.0
2009-05-26 01:20:00,1.58915,1.58985,1.58905,1.58975,72400000.0
2009-05-26 01:25:00,1.58952,1.5903,1.58944,1.59025,101200000.0
2009-05-26 01:30:00,1.59025,1.59115,1.5895,1.5898,236292000.0
2009-05-26 01:35:00,1.58985,1.59005,1.58975,1.58995,87000000.0
2009-05-26 01:40:00,1.58995,1.5912,1.58995,1.5912,278800000.0
2009-05-26 01:45:00,1.5911,1.59115,1.5906,1.5906,132400000.0
2009-05-26 01:50:00,1.5906,1.5908,1.5904,1.5905,114900000.0
2009-05-26 01:55:00,1.5905,1.5911,1.5905,1.59075,116400000.0
2009-05-26 02:00:00,1.59065,1.5911,1.59045,1.59045,320600000.0
2009-05-26 02:05:00,1.5905,1.591,1.59,1.5905,454200000.0
2009-05-26 02:10:00,1.59075,1.5914,1.59026,1.5913,462700000.0
2009-05-26 02:15:00,1.5913,1.5924,1.59095,1.5923,764200000.0
2009-05-26 02:20:00,1.59225,1.59225,1.59135,1.5915,268700000.0
2009-05-26 02:25:00,1.59135,1.59175,1.59125,1.59165,280800000.0
2009-05-26 02:30:00,1.59165,1.59175,1.59085,1.59175,215800000.0
2009-05-26 02:35:00,1.59175,1.59195,1.5912,1.59145,207500000.0
2009-05-26 02:40:00,1.59135,1.5926,1.5913,1.5921,752300000.0
2009-05-26 02:45:00,1.59205,1.59255,1.5909,1.591,652500000.0
2009-05-26 02:50:00,1.5912,1.5912,1.5888,1.5888,491700000.0
2009-05-26 02:55:00,1.5888,1.58985,1.5886,1.58945,568900000.0
2009-05-26 03:00:00,1.58945,1.58945,1.58795,1.58875,794200000.0
2009-05-26 03:05:00,1.58875,1.58915,1.58875,1.5891,524000000.0
2009-05-26 03:10:00,1.58875,1.5893,1.58805,1.5881,411100000.0
2009-05-26 03:15:00,1.5881,1.5886,1.58675,1.58675,854600000.0
2009-05-26 03:20:00,1.5868,1.58835,1.58675,1.58775,747800000.0
2009-05-26 03:25:00,1.5878,1.5884,1.58775,1.58795,664500000.0
2009-05-26 03:30:00,1.58795,1.58795,1.5862,1.58655,724500000.0
2009-05-26 03:35:00,1.58665,1.58815,1.5864,1.5878,741000000.0
2009-05-26 03:40:00,1.58755,1.588,1.58675,1.58675,562700000.0
2009-05-26 03:45:00,1.58675,1.58705,1.58605,1.5862,906100000.0
2009-05-26 03:50:00,1.58605,1.5874,1.58605,1.5869,457100000.0
2009-05-26 03:55:00,1.5869,1.58765,1.5864,1.5871,375800000.0
2009-05-26 04:00:00,1.5871,1.5871,1.58673,1.587,115600000.0
2009-05-26 04:05:00,1.587,1.5875,1.5866,1.58685,382099998.0
2009-05-26 04:10:00,1.58675,1.58715,1.58655,1.58715,204600000.0
2009-05-26 04:15:00,1.5873,1.5878,1.5871,1.58725,428400000.0
2009-05-26 04:20:00,1.5874,1.5877,1.58705,1.5874,235800000.0
2009-05-26 04:25:00,1.5876,1.58795,1.587,1.58755,285400000.0
2009-05-26 04:30:00,1.5876,1.5884,1.58755,1.58815,232700000.0
2009-05-26 04:35:00,1.5881,1.58865,1.58802,1.5884,112600000.0
2009-05-26 04:40:00,1.5884,1.58865,1.5879,1.58865,403600000.0
2009-05-26 04:45:00,1.5886,1.58865,1.588,1.5883,121800000.0
2009-05-26 04:50:00,1.5883,1.58885,1.5882,1.58885,138600000.0
2009-05-26 04:55:00,1.58885,1.58915,1.5886,1.5891,103600000.0
2009-05-26 05:00:00,1.5891,1.58955,1.58875,1.58935,236900000.0
2009-05-26 05:05:00,1.5893,1.5893,1.589,1.5892,209200000.0
2009-05-26 05:10:00,1.5892,1.5894,1.58915,1.5892,154600000.0
2009-05-26 05:15:00,1.58915,1.5895,1.58905,1.5895,254800000.0
2009-05-26 05:20:00,1.58945,1.5895,1.58882,1.58904,448700000.0
2009-05-26 05:25:00,1.58906,1.58985,1.58906,1.5897,168200000.0
2009-05-26 05:30:00,1.5897,1.5897,1.5892,1.58935,121300000.0
2009-05-26 05:35:00,1.58925,1.5894,1.58925,1.5893,35200000.0
2009-05-26 05:40:00,1.5893,1.58955,1.58925,1.58925,73600000.0
2009-05-26 05:45:00,1.5892,1.5893,1.58765,1.5884,897800000.0
2009-05-26 05:50:00,1.5883,1.5884,1.58755,1.5882,575000000.0
2009-05-26 05:55:00,1.5877,1.58835,1.5877,1.5878,522400000.0
2009-05-26 06:00:00,1.5878,1.5882,1.58775,1.5882,398400000.0
2009-05-26 06:05:00,1.5882,1.58855,1.58765,1.588,128200000.0
2009-05-26 06:10:00,1.588,1.58825,1.58787,1.58815,352200000.0
2009-05-26 06:15:00,1.58805,1.58825,1.58789,1.5882,344000000.0
2009-05-26 06:20:00,1.5882,1.5886,1.5881,1.58855,231400000.0
2009-05-26 06:25:00,1.58845,1.58925,1.5882,1.58865,390100000.0
2009-05-26 06:30:00,1.58865,1.58865,1.58845,1.58845,42900000.0
2009-05-26 06:35:00,1.5884,1.58945,1.58825,1.58945,198200000.0
2009-05-26 06:40:00,1.5897,1.5898,1.5881,1.58865,318300000.0
2009-05-26 06:45:00,1.5886,1.5893,1.58815,1.5893,296399996.0
2009-05-26 06:50:00,1.58925,1.58935,1.5888,1.58925,255800000.0
2009-05-26 06:55:00,1.5893,1.5897,1.5892,1.5894,205600000.0
2009-05-26 07:00:00,1.58935,1.5897,1.58935,1.58955,457800000.0
2009-05-26 07:05:00,1.5896,1.5899,1.5894,1.58955,388200000.0
2009-05-26 07:10:00,1.58955,1.5899,1.58935,1.58935,333400000.0
2009-05-26 07:15:00,1.5894,1.5896,1.58915,1.58945,481700000.0
2009-05-26 07:20:00,1.58935,1.5896,1.58925,1.5896,233200000.0
2009-05-26 07:25:00,1.5896,1.5897,1.58925,1.58925,327400000.0
2009-05-26 07:30:00,1.58925,1.58945,1.58885,1.5889,498900000.0
2009-05-26 07:35:00,1.58885,1.5891,1.58815,1.5882,434800000.0
2009-05-26 07:40:00,1.58835,1.5892,1.58835,1.58915,484400000.0
2009-05-26 07:45:00,1.58935,1.59135,1.58935,1.5911,666700000.0
2009-05-26 07:50:00,1.59105,1.5916,1.5902,1.59115,837000000.0
2009-05-26 07:55:00,1.5913,1.59385,1.59125,1.59385,1569178004.0
2009-05-26 08:00:00,1.59385,1.5947,1.59275,1.59335,1548499999.0
2009-05-26 08:05:00,1.59345,1.5939,1.5921,1.5925,1100700002.0
2009-05-26 08:10:00,1.59255,1.59355,1.592,1.592,1367699999.0
2009-05-26 08:15:00,1.59205,1.5921,1.59015,1.5912,2439600001.0
2009-05-26 08:20:00,1.5912,1.5912,1.5893,1.5901,2095700000.0
2009-05-26 08:25:00,1.5901,1.59125,1.5898,1.59045,1505400000.0
2009-05-26 08:30:00,1.59045,1.59075,1.59015,1.59065,846400000.0
2009-05-26 08:35:00,1.5906,1.59065,1.58835,1.5888,2030100004.0
2009-05-26 08:40:00,1.5886,1.58885,1.58635,1.5866,3094600001.0
2009-05-26 08:45:00,1.5866,1.58695,1.58425,1.58425,3887700000.0
2009-05-26 08:50:00,1.58425,1.58575,1.58385,1.58425,3424099995.0
2009-05-26 08:55:00,1.58425,1.5861,1.58405,1.5849,2928200002.0
2009-05-26 09:00:00,1.5849,1.58585,1.5838,1.5839,3816700000.0
2009-05-26 09:05:00,1.5839,1.5853,1.58375,1.5838,3326899997.0
2009-05-26 09:10:00,1.5838,1.5854,1.5835,1.5852,3230500000.0
2009-05-26 09:15:00,1.58525,1.5853,1.58415,1.58455,3006999999.0
2009-05-26 09:20:00,1.58465,1.5857,1.58435,1.5853,3070200001.0
2009-05-26 09:25:00,1.58515,1.5852,1.584,1.5841,2865900002.0
2009-05-26 09:30:00,1.5841,1.5846,1.5838,1.5843,3136400003.0
2009-05-26 09:35:00,1.5843,1.5856,1.5843,1.5855,2219700000.0
2009-05-26 09:40:00,1.5855,1.5855,1.58395,1.5844,2332399993.0
2009-05-26 09:45:00,1.58445,1.5855,1.58425,1.5852,1171699999.0
2009-05-26 09:50:00,1.5852,1.5852,1.58425,1.58485,2146500003.0
2009-05-26 09:55:00,1.58485,1.5852,1.58405,1.58415,2233299999.0
2009-05-26 10:00:00,1.58415,1.5851,1.58405,1.5843,3562000005.0
2009-05-26 10:05:00,1.58435,1.58455,1.58165,1.5817,3818700001.0
2009-05-26 10:10:00,1.58165,1.5829,1.58145,1.5817,2604400000.0
2009-05-26 10:15:00,1.58175,1.5825,1.58105,1.5823,3120799996.0
2009-05-26 10:20:00,1.5823,1.5836,1.58195,1.5833,2726400000.0
2009-05-26 10:25:00,1.5833,1.5835,1.5822,1.58225,2586800001.0
2009-05-26 10:30:00,1.5823,1.5826,1.581,1.5818,2944499994.0
2009-05-26 10:35:00,1.58185,1.5821,1.5812,1.5812,3188000003.0
2009-05-26 10:40:00,1.5812,1.5816,1.5792,1.57985,3522500000.0
2009-05-26 10:45:00,1.57985,1.57985,1.5788,1.57945,2724950000.0
2009-05-26 10:50:00,1.57945,1.5806,1.57935,1.57945,2361630001.0
2009-05-26 10:55:00,1.57945,1.5803,1.57875,1.57875,2481499997.0
2009-05-26 11:00:00,1.57875,1.5794,1.57775,1.5791,3043100000.0
2009-05-26 11:05:00,1.5791,1.58115,1.57895,1.57985,1937119995.0
2009-05-26 11:10:00,1.57985,1.5804,1.57865,1.57955,2479519991.0
2009-05-26 11:15:00,1.57955,1.57955,1.57785,1.57895,3078200001.0
2009-05-26 11:20:00,1.579,1.57965,1.5788,1.5792,1743999999.0
2009-05-26 11:25:00,1.5791,1.5791,1.5778,1.57845,3420999997.0
2009-05-26 11:30:00,1.5787,1.57945,1.5781,1.57945,1873600000.0
2009-05-26 11:35:00,1.57945,1.5802,1.5785,1.5787,2240800000.0
2009-05-26 11:40:00,1.5787,1.58095,1.5787,1.5809,2173399997.0
2009-05-26 11:45:00,1.5809,1.5821,1.58,1.58155,3868799995.0
2009-05-26 11:50:00,1.58155,1.58265,1.5812,1.5825,2609400000.0
2009-05-26 11:55:00,1.5825,1.5826,1.58185,1.5819,1431300000.0
2009-05-26 12:00:00,1.5819,1.5824,1.58025,1.581,2190399999.0
2009-05-26 12:05:00,1.5817,1.58205,1.58115,1.582,1284200000.0
2009-05-26 12:10:00,1.582,1.5825,1.58155,1.58175,1222000000.0
2009-05-26 12:15:00,1.5818,1.5819,1.5796,1.5799,1770099998.0
2009-05-26 12:20:00,1.5799,1.5801,1.5791,1.57945,2035100000.0
2009-05-26 12:25:00,1.5795,1.58035,1.5795,1.58015,1051600000.0
2009-05-26 12:30:00,1.58015,1.58075,1.57875,1.58005,1602599996.0
2009-05-26 12:35:00,1.5799,1.5805,1.5798,1.58025,1503800000.0
2009-05-26 12:40:00,1.58025,1.5803,1.57845,1.5787,2587799997.0
2009-05-26 12:45:00,1.5787,1.57925,1.5777,1.579,2410400000.0
2009-05-26 12:50:00,1.579,1.58165,1.57895,1.5812,2974299996.0
2009-05-26 12:55:00,1.58115,1.58185,1.58055,1.58155,3615500002.0
2009-05-26 13:00:00,1.5814,1.5827,1.581,1.5827,3337593996.0
2009-05-26 13:05:00,1.58255,1.58265,1.5812,1.582,2243899999.0
2009-05-26 13:10:00,1.582,1.5833,1.58175,1.58325,2494000003.0
2009-05-26 13:15:00,1.58335,1.5846,1.5831,1.5832,2247800002.0
2009-05-26 13:20:00,1.58315,1.58365,1.5825,1.58275,1742699999.0
2009-05-26 13:25:00,1.58275,1.5837,1.58255,1.58345,2143400003.0
2009-05-26 13:30:00,1.58345,1.58345,1.58265,1.58315,1512200000.0
2009-05-26 13:35:00,1.5831,1.58395,1.583,1.58385,1321800002.0
2009-05-26 13:40:00,1.5838,1.58475,1.58325,1.58445,1751300001.0
2009-05-26 13:45:00,1.58445,1.5855,1.5844,1.58485,1925100001.0
2009-05-26 13:50:00,1.58485,1.58565,1.58425,1.58475,2544400001.0
2009-05-26 13:55:00,1.5848,1.5856,1.58405,1.5851,3261700006.0
2009-05-26 14:00:00,1.5852,1.58705,1.5852,1.58595,2699200001.0
2009-05-26 14:05:00,1.58595,1.587,1.5858,1.5868,2386499997.0
2009-05-26 14:10:00,1.5868,1.58785,1.58675,1.58745,1906599998.0
2009-05-26 14:15:00,1.5875,1.58755,1.58645,1.58705,2469799998.0
2009-05-26 14:20:00,1.58705,1.5883,1.5869,1.5881,1726800000.0
2009-05-26 14:25:00,1.5881,1.5883,1.5876,1.58805,2975900003.0
2009-05-26 14:30:00,1.5881,1.58825,1.58685,1.5869,2975500004.0
2009-05-26 14:35:00,1.5869,1.587,1.5858,1.58605,2791900001.0
2009-05-26 14:40:00,1.58605,1.58625,1.58565,1.5858,3128700001.0
2009-05-26 14:45:00,1.5858,1.5871,1.5858,1.5868,2964299999.0
2009-05-26 14:50:00,1.5868,1.58725,1.5858,1.5872,2659500001.0
2009-05-26 14:55:00,1.58725,1.5876,1.5869,1.58715,2022800000.0
2009-05-26 15:00:00,1.5872,1.58725,1.58595,1.586,3260600000.0
2009-05-26 15:05:00,1.586,1.586,1.58475,1.58475,3739099999.0
2009-05-26 15:10:00,1.5846,1.5847,1.5828,1.58345,3501400002.0
2009-05-26 15:15:00,1.5835,1.58385,1.5824,1.5826,3190800000.0
2009-05-26 15:20:00,1.5826,1.5829,1.58165,1.5825,2406300002.0
2009-05-26 15:25:00,1.5825,1.5829,1.5821,1.58255,2787600001.0
2009-05-26 15:30:00,1.58255,1.5842,1.5824,1.5838,2493900000.0
2009-05-26 15:35:00,1.58385,1.5849,1.58365,1.5848,4300199999.0
2009-05-26 15:40:00,1.5848,1.5862,1.58455,1.58555,4148400002.0
2009-05-26 15:45:00,1.58555,1.5869,1.5854,1.586,3630200000.0
2009-05-26 15:50:00,1.58595,1.5876,1.58545,1.5864,3280629995.0
2009-05-26 15:55:00,1.5864,1.5875,1.58635,1.5872,4336900005.0
2009-05-26 16:00:00,1.5872,1.5899,1.5872,1.58965,3569100003.0
2009-05-26 16:05:00,1.58965,1.59095,1.5895,1.5904,5321199968.0
2009-05-26 16:10:00,1.5904,1.59315,1.59005,1.5931,4617249001.0
2009-05-26 16:15:00,1.5931,1.5938,1.59195,1.59325,3756700000.0
2009-05-26 16:20:00,1.59325,1.59335,1.59115,1.59285,3821700004.0
2009-05-26 16:25:00,1.59285,1.59325,1.5916,1.59265,3449299996.0
2009-05-26 16:30:00,1.5925,1.5939,1.5925,1.59355,4161599993.0
2009-05-26 16:35:00,1.59355,1.5954,1.5935,1.5945,4261500006.0
2009-05-26 16:40:00,1.59455,1.5969,1.5945,1.59485,2680900001.0
2009-05-26 16:45:00,1.5947,1.5951,1.59355,1.5937,2191999999.0
2009-05-26 16:50:00,1.5937,1.596,1.5937,1.59555,2419800002.0
2009-05-26 16:55:00,1.59555,1.59555,1.5935,1.5943,2970200001.0
2009-05-26 17:00:00,1.59425,1.59475,1.59205,1.59325,2941516995.0
2009-05-26 17:05:00,1.59325,1.59425,1.59255,1.5926,3783199996.0
2009-05-26 17:10:00,1.59265,1.5933,1.5924,1.59245,1999219998.0
2009-05-26 17:15:00,1.59245,1.59255,1.59125,1.59245,2168099998.0
2009-05-26 17:20:00,1.5925,1.5936,1.592,1.5935,2609399999.0
2009-05-26 17:25:00,1.5935,1.59375,1.59305,1.5933,2352800005.0
2009-05-26 17:30:00,1.5933,1.5942,1.59275,1.5931,2514900000.0
2009-05-26 17:35:00,1.5931,1.5935,1.5923,1.59305,2249600000.0
2009-05-26 17:40:00,1.59305,1.5941,1.59245,1.59395,1923199999.0
2009-05-26 17:45:00,1.59395,1.5941,1.59325,1.5937,2754300000.0
2009-05-26 17:50:00,1.5937,1.5942,1.59305,1.5934,2639000000.0
2009-05-26 17:55:00,1.5934,1.5948,1.5932,1.5934,2163400002.0
2009-05-26 18:00:00,1.5934,1.595,1.5927,1.59475,1851400001.0
2009-05-26 18:05:00,1.59475,1.59475,1.5931,1.5938,1364100002.0
2009-05-26 18:10:00,1.5938,1.5941,1.5934,1.5937,965599998.0
2009-05-26 18:15:00,1.59365,1.5941,1.5932,1.59375,1291200000.0
2009-05-26 18:20:00,1.5939,1.59465,1.59345,1.5937,2115999999.0
2009-05-26 18:25:00,1.5938,1.59455,1.59345,1.5935,1793900000.0
2009-05-26 18:30:00,1.5935,1.59395,1.5931,1.5935,1312999999.0
2009-05-26 18:35:00,1.5935,1.5937,1.5931,1.59335,912700000.0
2009-05-26 18:40:00,1.59335,1.5943,1.59335,1.59375,2124699999.0
2009-05-26 18:45:00,1.59375,1.5939,1.59285,1.5938,1466800000.0
2009-05-26 18:50:00,1.5938,1.5943,1.59335,1.5939,1281299999.0
2009-05-26 18:55:00,1.5939,1.594,1.59295,1.5937,1067300000.0
2009-05-26 19:00:00,1.5937,1.5937,1.5926,1.5932,1613600000.0
2009-05-26 19:05:00,1.59325,1.5933,1.59205,1.59225,1534800004.0
2009-05-26 19:10:00,1.5922,1.5923,1.5915,1.592,1041100000.0
2009-05-26 19:15:00,1.592,1.59295,1.59175,1.5924,972900001.0
2009-05-26 19:20:00,1.5924,1.5932,1.59225,1.5923,846100000.0
2009-05-26 19:25:00,1.5922,1.5929,1.59215,1.5927,655900000.0
2009-05-26 19:30:00,1.5927,1.5928,1.59215,1.5926,1136800000.0
2009-05-26 19:35:00,1.5926,1.593,1.59225,1.59265,768500000.0
2009-05-26 19:40:00,1.5927,1.5929,1.5923,1.59275,1328900000.0
2009-05-26 19:45:00,1.59275,1.5947,1.59275,1.59455,2007000003.0
2009-05-26 19:50:00,1.59455,1.5947,1.59335,1.5935,1048500000.0
2009-05-26 19:55:00,1.5935,1.59455,1.5932,1.5945,1292600001.0
2009-05-26 20:00:00,1.59455,1.5958,1.59455,1.59525,2176100000.0
2009-05-26 20:05:00,1.59525,1.5959,1.5952,1.5953,1552799998.0
2009-05-26 20:10:00,1.5953,1.59545,1.5939,1.59415,1901599999.0
2009-05-26 20:15:00,1.59435,1.59495,1.5939,1.59445,1627799997.0
2009-05-26 20:20:00,1.59445,1.5949,1.5937,1.59395,1342200000.0
2009-05-26 20:25:00,1.59395,1.59395,1.59285,1.59285,1473000002.0
2009-05-26 20:30:00,1.5929,1.5936,1.5928,1.59355,1438400007.0
2009-05-26 20:35:00,1.59345,1.5936,1.59305,1.59335,673800000.0
2009-05-26 20:40:00,1.59345,1.5937,1.5931,1.59355,1375799997.0
2009-05-26 20:45:00,1.59355,1.5936,1.59295,1.59315,1506999999.0
2009-05-26 20:50:00,1.59315,1.5932,1.59195,1.59205,1332500000.0
2009-05-26 20:55:00,1.59205,1.5926,1.5917,1.5925,1431200002.0
2009-05-26 21:00:00,1.5925,1.59345,1.5925,1.59335,1567900000.0
2009-05-26 21:05:00,1.5934,1.59365,1.5926,1.5928,931900000.0
2009-05-26 21:10:00,1.5929,1.59345,1.5926,1.59305,727000000.0
2009-05-26 21:15:00,1.59285,1.5931,1.59215,1.59305,2209400001.0
2009-05-26 21:20:00,1.59305,1.5931,1.59275,1.59295,1227800000.0
2009-05-26 21:25:00,1.59295,1.5932,1.5926,1.5926,481300000.0
2009-05-26 21:30:00,1.59255,1.5932,1.59255,1.59295,1356200000.0
2009-05-26 21:35:00,1.5931,1.59375,1.59285,1.5935,1487500000.0
2009-05-26 21:40:00,1.5935,1.5936,1.59315,1.59315,2026799993.0
2009-05-26 21:45:00,1.5932,1.5932,1.5928,1.5931,1063199999.0
2009-05-26 21:50:00,1.5931,1.5933,1.59275,1.59275,1339600000.0
2009-05-26 21:55:00,1.59275,1.59295,1.59195,1.5926,1303600000.0
2009-05-26 22:00:00,1.5926,1.59325,1.5925,1.5928,1165599998.0
2009-05-26 22:05:00,1.59285,1.59295,1.59255,1.59275,487900000.0
2009-05-26 22:10:00,1.5927,1.5929,1.59265,1.59285,136200000.0
2009-05-26 22:15:00,1.59285,1.59305,1.59275,1.5928,91800000.0
2009-05-26 22:20:00,1.59275,1.5931,1.59275,1.59275,200200000.0
2009-05-26 22:25:00,1.5928,1.59285,1.59245,1.59245,107600000.0
2009-05-26 22:30:00,1.59245,1.5925,1.5923,1.5923,302600000.0
2009-05-26 22:35:00,1.5923,1.5924,1.59225,1.5923,414300000.0
2009-05-26 22:40:00,1.5923,1.5926,1.59215,1.5923,266899999.0
2009-05-26 22:45:00,1.5923,1.5928,1.59225,1.59225,183000000.0
2009-05-26 22:50:00,1.59225,1.59305,1.59225,1.59275,284400000.0
2009-05-26 22:55:00,1.59275,1.59295,1.5923,1.59235,285200000.0
2009-05-26 23:00:00,1.59225,1.5929,1.5921,1.59245,146400000.0
2009-05-26 23:05:00,1.5925,1.59275,1.59245,1.59245,35000000.0
2009-05-26 23:10:00,1.59245,1.59275,1.59245,1.59275,59200000.0
2009-05-26 23:15:00,1.5927,1.59295,1.5927,1.59275,71000000.0
2009-05-26 23:20:00,1.59275,1.5928,1.59254,1.59258,84000000.0
2009-05-26 23:25:00,1.5926,1.5931,1.59258,1.593,172900000.0
2009-05-26 23:30:00,1.593,1.59305,1.59264,1.59305,68200000.0
2009-05-26 23:35:00,1.59295,1.5936,1.59295,1.59315,212400000.0
2009-05-26 23:40:00,1.59315,1.59315,1.59284,1.5931,70200000.0
2009-05-26 23:45:00,1.59292,1.5931,1.59205,1.59245,125100000.0
2009-05-26 23:50:00,1.59245,1.5927,1.59212,1.5927,394100000.0
2009-05-26 23:55:00,1.5925,1.59295,1.59243,1.59295,51800000.0
2009-05-27 00:00:00,1.59295,1.594,1.59275,1.5931,188600000.0
2009-05-27 00:05:00,1.5931,1.59355,1.5929,1.59325,64200000.0
2009-05-27 00:10:00,1.59325,1.59345,1.59275,1.59345,87200000.0
2009-05-27 00:15:00,1.59345,1.59345,1.5927,1.5928,79800000.0
2009-05-27 00:20:00,1.5928,1.5928,1.59242,1.5928,274100000.0
2009-05-27 00:25:00,1.59276,1.59355,1.5926,1.59355,432800000.0
2009-05-27 00:30:00,1.59365,1.59385,1.5931,1.59315,143500000.0
2009-05-27 00:35:00,1.59315,1.59355,1.5928,1.5929,99600000.0
2009-05-27 00:40:00,1.59295,1.59365,1.59295,1.5933,113400000.0
2009-05-27 00:45:00,1.5933,1.59395,1.5932,1.59385,264400000.0
2009-05-27 00:50:00,1.5934,1.5941,1.59335,1.5934,222800000.0
2009-05-27 00:55:00,1.59355,1.594,1.59335,1.594,185200000.0
2009-05-27 01:00:00,1.59395,1.5942,1.5935,1.5941,271200000.0
2009-05-27 01:05:00,1.59455,1.59585,1.5944,1.5956,558800000.0
2009-05-27 01:10:00,1.5956,1.5956,1.59525,1.59545,136600000.0
2009-05-27 01:15:00,1.5954,1.5955,1.59505,1.5955,300200000.0
2009-05-27 01:20:00,1.59545,1.59765,1.5951,1.59745,614099999.0
2009-05-27 01:25:00,1.5975,1.5977,1.5965,1.59685,524600000.0
2009-05-27 01:30:00,1.5969,1.59755,1.59645,1.597,721600000.0
2009-05-27 01:35:00,1.59705,1.59735,1.5966,1.5971,279400000.0
2009-05-27 01:40:00,1.5971,1.59715,1.5969,1.5971,194200000.0
2009-05-27 01:45:00,1.5971,1.5974,1.59685,1.59725,271400000.0
2009-05-27 01:50:00,1.5972,1.5973,1.59685,1.5969,104200000.0
2009-05-27 01:55:00,1.59685,1.5969,1.59595,1.596,253800000.0
2009-05-27 02:00:00,1.5961,1.5969,1.59585,1.59605,629620000.0
2009-05-27 02:05:00,1.59615,1.5968,1.59615,1.5966,433800000.0
2009-05-27 02:10:00,1.5966,1.5973,1.5966,1.5969,593400000.0
2009-05-27 02:15:00,1.5969,1.5972,1.5968,1.5971,356400000.0
2009-05-27 02:20:00,1.5971,1.5976,1.5971,1.59735,206600000.0
2009-05-27 02:25:00,1.59745,1.5977,1.59725,1.5973,568600000.0
2009-05-27 02:30:00,1.59735,1.59755,1.5972,1.5974,586300002.0
2009-05-27 02:35:00,1.59735,1.5974,1.59715,1.59715,624400004.0
2009-05-27 02:40:00,1.5971,1.59745,1.5965,1.5965,829300000.0
2009-05-27 02:45:00,1.5965,1.5966,1.5956,1.596,731400000.0
2009-05-27 02:50:00,1.596,1.596,1.59515,1.5957,903400000.0
2009-05-27 02:55:00,1.59575,1.5969,1.5957,1.5962,490100000.0
2009-05-27 03:00:00,1.5961,1.5973,1.5961,1.59695,505200000.0
2009-05-27 03:05:00,1.59695,1.5979,1.5968,1.59745,913400000.0
2009-05-27 03:10:00,1.59745,1.59755,1.5968,1.5973,441900000.0
2009-05-27 03:15:00,1.5973,1.59745,1.59675,1.5968,208800000.0
2009-05-27 03:20:00,1.5968,1.5969,1.59665,1.59685,194600000.0
2009-05-27 03:25:00,1.5967,1.59735,1.59665,1.59695,274600000.0
2009-05-27 03:30:00,1.59695,1.59735,1.59665,1.5969,193500000.0
2009-05-27 03:35:00,1.5968,1.59695,1.5957,1.5957,493800000.0
2009-05-27 03:40:00,1.59565,1.5965,1.59555,1.59595,468400000.0
2009-05-27 03:45:00,1.59595,1.59615,1.5953,1.59555,553700000.0
2009-05-27 03:50:00,1.59555,1.59585,1.59535,1.59535,441000000.0
2009-05-27 03:55:00,1.5954,1.59635,1.5954,1.59615,455600000.0
2009-05-27 04:00:00,1.596,1.5968,1.596,1.5966,580700000.0
2009-05-27 04:05:00,1.59655,1.59665,1.596,1.5962,375300000.0
2009-05-27 04:10:00,1.59615,1.59685,1.59592,1.59685,162000000.0
2009-05-27 04:15:00,1.5968,1.5971,1.59615,1.59625,248400000.0
2009-05-27 04:20:00,1.59625,1.59625,1.59495,1.5952,276300000.0
2009-05-27 04:25:00,1.5952,1.59635,1.595,1.5954,1232100000.0
2009-05-27 04:30:00,1.5954,1.59575,1.595,1.595,622600000.0
2009-05-27 04:35:00,1.59525,1.5956,1.5949,1.5954,465700000.0
2009-05-27 04:40:00,1.5954,1.5966,1.59505,1.5962,637700000.0
2009-05-27 04:45:00,1.5962,1.5964,1.59595,1.5963,301600000.0
2009-05-27 04:50:00,1.59625,1.59655,1.59595,1.59625,299400000.0
2009-05-27 04:55:00,1.59615,1.597,1.5961,1.59675,510000000.0
2009-05-27 05:00:00,1.59675,1.59715,1.5964,1.5968,485600000.0
2009-05-27 05:05:00,1.5968,1.59685,1.5959,1.5965,226200000.0
2009-05-27 05:10:00,1.59655,1.5966,1.5962,1.5965,307500000.0
2009-05-27 05:15:00,1.5965,1.5966,1.5958,1.5966,244000000.0
2009-05-27 05:20:00,1.5966,1.597,1.5964,1.5967,185400000.0
2009-05-27 05:25:00,1.5968,1.5977,1.5967,1.59765,427400000.0
2009-05-27 05:30:00,1.59765,1.5978,1.59705,1.59715,744600000.0
2009-05-27 05:35:00,1.59715,1.5977,1.59675,1.5975,348800000.0
2009-05-27 05:40:00,1.5975,1.59785,1.5974,1.59765,238600000.0
2009-05-27 05:45:00,1.59765,1.598,1.5976,1.59785,795800002.0
2009-05-27 05:50:00,1.59785,1.598,1.59705,1.59725,679499998.0
2009-05-27 05:55:00,1.597,1.59755,1.5967,1.597,248500000.0
2009-05-27 06:00:00,1.59715,1.59755,1.59655,1.5968,329300000.0
2009-05-27 06:05:00,1.5968,1.59685,1.5961,1.5965,579400000.0
2009-05-27 06:10:00,1.5965,1.5965,1.5956,1.5959,431400001.0
2009-05-27 06:15:00,1.5958,1.5963,1.59575,1.59595,226400000.0
2009-05-27 06:20:00,1.59595,1.5962,1.59585,1.59595,74400000.0
2009-05-27 06:25:00,1.59595,1.59595,1.5956,1.5958,248200000.0
2009-05-27 06:30:00,1.5958,1.5961,1.59575,1.59605,426200000.0
2009-05-27 06:35:00,1.59605,1.5973,1.59605,1.5973,370000000.0
2009-05-27 06:40:00,1.59715,1.59725,1.5966,1.59695,258400000.0
2009-05-27 06:45:00,1.59695,1.5972,1.5969,1.59715,116500000.0
2009-05-27 06:50:00,1.59715,1.59725,1.59665,1.59715,435100000.0
2009-05-27 06:55:00,1.59715,1.5979,1.597,1.59755,527800000.0
2009-05-27 07:00:00,1.59765,1.59765,1.5973,1.5976,486000000.0
2009-05-27 07:05:00,1.5976,1.5977,1.5971,1.59725,293700000.0
2009-05-27 07:10:00,1.5975,1.59755,1.59715,1.59735,145100000.0
2009-05-27 07:15:00,1.59725,1.59765,1.5971,1.5971,221400000.0
2009-05-27 07:20:00,1.59735,1.59735,1.59645,1.5965,308200000.0
2009-05-27 07:25:00,1.5967,1.5967,1.59565,1.59605,215800000.0
2009-05-27 07:30:00,1.59605,1.59605,1.59535,1.5955,590100000.0
2009-05-27 07:35:00,1.5955,1.5956,1.59525,1.5955,434800000.0
2009-05-27 07:40:00,1.59555,1.5961,1.5954,1.59595,579600000.0
2009-05-27 07:45:00,1.5959,1.59615,1.59555,1.5958,464900000.0
2009-05-27 07:50:00,1.59565,1.5958,1.5951,1.59515,999400001.0
2009-05-27 07:55:00,1.5951,1.59515,1.59305,1.5933,868900000.0
2009-05-27 08:00:00,1.5933,1.59395,1.59255,1.59365,1200600000.0
2009-05-27 08:05:00,1.59365,1.59505,1.59365,1.59485,1482099999.0
2009-05-27 08:10:00,1.59485,1.5962,1.59475,1.5956,1259600002.0
2009-05-27 08:15:00,1.5956,1.5956,1.594,1.5951,1021000000.0
2009-05-27 08:20:00,1.5951,1.5953,1.5947,1.5947,1011100000.0
2009-05-27 08:25:00,1.5947,1.5947,1.5928,1.59295,1940399998.0
2009-05-27 08:30:00,1.593,1.5955,1.59295,1.59505,1938700001.0
2009-05-27 08:35:00,1.5951,1.5973,1.59505,1.5972,2064999999.0
2009-05-27 08:40:00,1.5972,1.59865,1.5968,1.59855,3405299998.0
2009-05-27 08:45:00,1.5986,1.6,1.59825,1.5991,3925000002.0
2009-05-27 08:50:00,1.5991,1.5991,1.59745,1.59835,2077100002.0
2009-05-27 08:55:00,1.59835,1.5985,1.59755,1.59815,1982200003.0
2009-05-27 09:00:00,1.59815,1.59915,1.5964,1.5972,2454000001.0
2009-05-27 09:05:00,1.5972,1.59895,1.59675,1.5985,2597500002.0
2009-05-27 09:10:00,1.5985,1.5986,1.5974,1.5978,1605399999.0
2009-05-27 09:15:00,1.5977,1.59945,1.5977,1.59895,2578700001.0
2009-05-27 09:20:00,1.59895,1.5994,1.5983,1.59875,3198400000.0
2009-05-27 09:25:00,1.59875,1.5989,1.59765,1.59815,2238599999.0
2009-05-27 09:30:00,1.5983,1.6008,1.59825,1.60045,3391399999.0
2009-05-27 09:35:00,1.6005,1.6006,1.59905,1.59915,3904399998.0
2009-05-27 09:40:00,1.5992,1.60025,1.59895,1.599,2053499999.0
2009-05-27 09:45:00,1.599,1.5996,1.5987,1.5991,2479100002.0
2009-05-27 09:50:00,1.5991,1.5996,1.59805,1.59825,2360199999.0
2009-05-27 09:55:00,1.5983,1.5996,1.59825,1.59915,2839999996.0
2009-05-27 10:00:00,1.59915,1.5995,1.5981,1.59845,3256500002.0
2009-05-27 10:05:00,1.59845,1.5987,1.5982,1.59835,2387900000.0
2009-05-27 10:10:00,1.59835,1.59835,1.5969,1.5976,2839700002.0
2009-05-27 10:15:00,1.5977,1.5977,1.59585,1.5968,3563500003.0
2009-05-27 10:20:00,1.59635,1.5977,1.5962,1.59675,2637499999.0
2009-05-27 10:25:00,1.59685,1.59745,1.59665,1.5968,2119799998.0
2009-05-27 10:30:00,1.597,1.59715,1.59655,1.59675,2233000002.0
2009-05-27 10:35:00,1.5968,1.598,1.5968,1.59705,1666699998.0
2009-05-27 10:40:00,1.5971,1.5978,1.59655,1.5967,3462600004.0
2009-05-27 10:45:00,1.5967,1.5975,1.5962,1.5974,3181800008.0
2009-05-27 10:50:00,1.5974,1.6013,1.59725,1.6007,4321400002.0
2009-05-27 10:55:00,1.6007,1.6007,1.59905,1.60015,2778900000.0
2009-05-27 11:00:00,1.6002,1.6002,1.59865,1.5995,2111199998.0
2009-05-27 11:05:00,1.5995,1.6005,1.5987,1.6004,2881599999.0
2009-05-27 11:10:00,1.6004,1.60095,1.5999,1.60075,3035200002.0
2009-05-27 11:15:00,1.60075,1.6022,1.6001,1.60155,2662600002.0
2009-05-27 11:20:00,1.60145,1.60155,1.59955,1.6002,3998099995.0
2009-05-27 11:25:00,1.6002,1.60065,1.5997,1.5999,2247800011.0
2009-05-27 11:30:00,1.5999,1.60005,1.59905,1.59955,2508800003.0
2009-05-27 11:35:00,1.5996,1.6021,1.5993,1.60095,2521400002.0
2009-05-27 11:40:00,1.60095,1.60185,1.6004,1.6011,2806099999.0
2009-05-27 11:45:00,1.6011,1.6018,1.60075,1.6011,3410500006.0
2009-05-27 11:50:00,1.60105,1.6013,1.60015,1.6008,4201000032.0
2009-05-27 11:55:00,1.6009,1.6022,1.60015,1.6015,3905200005.0
2009-05-27 12:00:00,1.6015,1.6026,1.6013,1.6026,4464700009.0
2009-05-27 12:05:00,1.6026,1.60295,1.6016,1.6018,3082300001.0
2009-05-27 12:10:00,1.60185,1.60235,1.60165,1.602,3712200008.0
2009-05-27 12:15:00,1.602,1.6025,1.6015,1.6016,3187300007.0
2009-05-27 12:20:00,1.6015,1.60205,1.60065,1.60155,2951300002.0
2009-05-27 12:25:00,1.6016,1.6026,1.6008,1.6022,2737800000.0
2009-05-27 12:30:00,1.6022,1.6028,1.60145,1.6027,2677699991.0
2009-05-27 12:35:00,1.6027,1.6039,1.60245,1.6036,2784500005.0
2009-05-27 12:40:00,1.60355,1.60365,1.60265,1.6028,2312799997.0
2009-05-27 12:45:00,1.6028,1.6035,1.60255,1.60335,3704700004.0
2009-05-27 12:50:00,1.60335,1.60365,1.60305,1.6036,2511000002.0
2009-05-27 12:55:00,1.60365,1.60365,1.602,1.602,3742300005.0
2009-05-27 13:00:00,1.6018,1.6023,1.60115,1.6012,3194000002.0
2009-05-27 13:05:00,1.6012,1.6015,1.60015,1.60025,2965100004.0
2009-05-27 13:10:00,1.60025,1.6005,1.59925,1.5996,3623000003.0
2009-05-27 13:15:00,1.5996,1.60015,1.59865,1.5991,4115499999.0
2009-05-27 13:20:00,1.5991,1.60015,1.59845,1.5986,3306200002.0
2009-05-27 13:25:00,1.5986,1.5996,1.5985,1.5985,3693200000.0
2009-05-27 13:30:00,1.59845,1.5988,1.5979,1.5982,3993099997.0
2009-05-27 13:35:00,1.5982,1.5984,1.59535,1.5954,3802900003.0
2009-05-27 13:40:00,1.5954,1.59705,1.59535,1.5969,2548800000.0
2009-05-27 13:45:00,1.59695,1.5978,1.59635,1.59665,2749700001.0
2009-05-27 13:50:00,1.59665,1.59685,1.5961,1.5966,3683500002.0
2009-05-27 13:55:00,1.5966,1.5968,1.5951,1.59525,3780900000.0
2009-05-27 14:00:00,1.59525,1.5962,1.59495,1.59515,3038700000.0
2009-05-27 14:05:00,1.59515,1.5962,1.59475,1.5961,3143599999.0
2009-05-27 14:10:00,1.5961,1.597,1.59575,1.59665,4184600003.0
2009-05-27 14:15:00,1.5968,1.59705,1.5961,1.5967,3200399995.0
2009-05-27 14:20:00,1.5967,1.5976,1.59625,1.5965,2938499999.0
2009-05-27 14:25:00,1.5965,1.5981,1.5959,1.5977,3738100002.0
2009-05-27 14:30:00,1.5978,1.5992,1.5976,1.59875,4729200000.0
2009-05-27 14:35:00,1.59875,1.5992,1.5978,1.5986,3626899999.0
2009-05-27 14:40:00,1.59855,1.6004,1.5979,1.6002,2913500008.0
2009-05-27 14:45:00,1.60025,1.6025,1.6001,1.60235,3898100004.0
2009-05-27 14:50:00,1.6024,1.60365,1.602,1.6021,3400999993.0
2009-05-27 14:55:00,1.6021,1.6023,1.60145,1.6018,3985000002.0
2009-05-27 15:00:00,1.6018,1.60215,1.6015,1.6019,3019899998.0
2009-05-27 15:05:00,1.6019,1.6021,1.60115,1.6015,2488600005.0
2009-05-27 15:10:00,1.6018,1.602,1.6012,1.6017,2850399999.0
2009-05-27 15:15:00,1.60175,1.6026,1.6014,1.60255,4049899997.0
2009-05-27 15:20:00,1.60255,1.6047,1.6025,1.60275,3257477999.0
2009-05-27 15:25:00,1.6026,1.6048,1.6025,1.6039,2859250003.0
2009-05-27 15:30:00,1.604,1.6041,1.60165,1.6017,3299999999.0
2009-05-27 15:35:00,1.60175,1.6039,1.6014,1.6032,3441700005.0
2009-05-27 15:40:00,1.6032,1.6037,1.60155,1.6017,3045900001.0
2009-05-27 15:45:00,1.6017,1.60215,1.60065,1.6018,2234000001.0
2009-05-27 15:50:00,1.6018,1.60245,1.60115,1.602,2400499999.0
2009-05-27 15:55:00,1.602,1.60275,1.6018,1.6026,2767599999.0
2009-05-27 16:00:00,1.6026,1.6036,1.6008,1.6008,3215300003.0
2009-05-27 16:05:00,1.60085,1.60115,1.59905,1.59975,2781000002.0
2009-05-27 16:10:00,1.59975,1.60065,1.59905,1.60035,2098899999.0
2009-05-27 16:15:00,1.6004,1.60065,1.59905,1.59965,3197700002.0
2009-05-27 16:20:00,1.5996,1.6001,1.59835,1.59985,3527200002.0
2009-05-27 16:25:00,1.6,1.60075,1.5996,1.60015,2370800000.0
2009-05-27 16:30:00,1.60015,1.6006,1.59885,1.59935,2443600003.0
2009-05-27 16:35:00,1.5993,1.6003,1.5989,1.6003,2578400001.0
2009-05-27 16:40:00,1.60025,1.60085,1.5985,1.5987,2737899997.0
2009-05-27 16:45:00,1.59865,1.5996,1.59865,1.5995,2984400006.0
2009-05-27 16:50:00,1.5995,1.60035,1.59895,1.6003,2452900001.0
2009-05-27 16:55:00,1.6003,1.60385,1.60005,1.60335,3291699997.0
2009-05-27 17:00:00,1.60335,1.6034,1.60115,1.6013,4038600004.0
2009-05-27 17:05:00,1.6013,1.60225,1.59955,1.60225,3422800000.0
2009-05-27 17:10:00,1.60215,1.60335,1.60155,1.603,3469600001.0
2009-05-27 17:15:00,1.603,1.603,1.60095,1.60155,3040999998.0
2009-05-27 17:20:00,1.60155,1.6039,1.6011,1.60285,2561299997.0
2009-05-27 17:25:00,1.60285,1.604,1.6021,1.6038,3317500004.0
2009-05-27 17:30:00,1.60385,1.6043,1.60325,1.60355,2861600004.0
2009-05-27 17:35:00,1.6036,1.6078,1.6035,1.60725,3282739997.0
2009-05-27 17:40:00,1.60725,1.6076,1.60535,1.6057,3528142375.0
2009-05-27 17:45:00,1.6057,1.60635,1.60465,1.6053,3139900000.0
2009-05-27 17:50:00,1.6053,1.6078,1.6053,1.6073,3517000012.0
2009-05-27 17:55:00,1.6073,1.6077,1.60555,1.6064,2936799999.0
2009-05-27 18:00:00,1.6064,1.60725,1.60565,1.6071,2705299999.0
2009-05-27 18:05:00,1.6071,1.60765,1.6058,1.60665,2806200000.0
2009-05-27 18:10:00,1.60655,1.607,1.60585,1.607,2345400001.0
2009-05-27 18:15:00,1.60705,1.60785,1.60705,1.6074,1812199999.0
2009-05-27 18:20:00,1.6074,1.6077,1.60695,1.607,1910799998.0
2009-05-27 18:25:00,1.607,1.6075,1.60665,1.60715,2823899994.0
2009-05-27 18:30:00,1.60705,1.60735,1.6061,1.6064,2501799998.0
2009-05-27 18:35:00,1.6064,1.6067,1.6051,1.6053,2589199999.0
2009-05-27 18:40:00,1.6053,1.6058,1.60505,1.60555,2010600002.0
2009-05-27 18:45:00,1.6056,1.6066,1.6052,1.6065,2458799999.0
2009-05-27 18:50:00,1.6065,1.6069,1.60585,1.6059,3234200006.0
2009-05-27 18:55:00,1.6059,1.60605,1.60535,1.6057,3238599998.0
2009-05-27 19:00:00,1.6057,1.60855,1.6057,1.6083,3188000010.0
2009-05-27 19:05:00,1.6082,1.6083,1.6067,1.60685,2468200004.0
2009-05-27 19:10:00,1.6069,1.6075,1.60645,1.6075,2207600004.0
2009-05-27 19:15:00,1.6076,1.6082,1.60695,1.607,3898300004.0
2009-05-27 19:20:00,1.607,1.60835,1.6064,1.60665,3827200000.0
2009-05-27 19:25:00,1.60665,1.6075,1.60625,1.6072,3698500001.0
2009-05-27 19:30:00,1.60715,1.60715,1.60605,1.60605,2214700000.0
2009-05-27 19:35:00,1.60605,1.60615,1.60405,1.6042,3475100006.0
2009-05-27 19:40:00,1.6042,1.6053,1.6038,1.6051,2130800000.0
2009-05-27 19:45:00,1.60515,1.6057,1.6031,1.6031,2917199999.0
2009-05-27 19:50:00,1.6031,1.6043,1.6025,1.60255,3582900003.0
2009-05-27 19:55:00,1.60255,1.6053,1.6024,1.6052,2454900006.0
2009-05-27 20:00:00,1.6052,1.6068,1.60465,1.60575,4000700003.0
2009-05-27 20:05:00,1.60575,1.6058,1.6042,1.6053,3985000008.0
2009-05-27 20:10:00,1.6052,1.6072,1.60515,1.6066,3696600000.0
2009-05-27 20:15:00,1.6067,1.607,1.6059,1.607,3461100003.0
2009-05-27 20:20:00,1.607,1.6071,1.60525,1.6058,3718500001.0
2009-05-27 20:25:00,1.6058,1.6061,1.60535,1.606,2710600000.0
2009-05-27 20:30:00,1.606,1.60605,1.6052,1.6053,3107400004.0
2009-05-27 20:35:00,1.6053,1.60585,1.6053,1.6057,4022600005.0
2009-05-27 20:40:00,1.6057,1.6061,1.6054,1.60605,4542899990.0
2009-05-27 20:45:00,1.60605,1.60625,1.60575,1.6061,2874000000.0
2009-05-27 20:50:00,1.6061,1.6065,1.6055,1.6055,2785400003.0
2009-05-27 20:55:00,1.6055,1.60595,1.60405,1.6041,3373600005.0
2009-05-27 21:00:00,1.60415,1.6057,1.60415,1.60555,1736000000.0
2009-05-27 21:05:00,1.60555,1.6056,1.6046,1.6048,2339100000.0
2009-05-27 21:10:00,1.6048,1.605,1.60445,1.60475,2439800001.0
2009-05-27 21:15:00,1.60475,1.60485,1.6035,1.6035,2402099998.0
2009-05-27 21:20:00,1.6035,1.6035,1.6016,1.60235,3017000000.0
2009-05-27 21:25:00,1.6023,1.6023,1.60025,1.6003,2223300000.0
2009-05-27 21:30:00,1.6003,1.6015,1.60005,1.60065,1728800000.0
2009-05-27 21:35:00,1.60065,1.6008,1.60025,1.60055,1723000000.0
2009-05-27 21:40:00,1.6007,1.6019,1.60055,1.60175,1901300000.0
2009-05-27 21:45:00,1.60165,1.60245,1.6016,1.6023,1457100000.0
2009-05-27 21:50:00,1.6023,1.6024,1.60145,1.60145,1249499997.0
2009-05-27 21:55:00,1.6016,1.602,1.6006,1.6006,1762599996.0
2009-05-27 22:00:00,1.6006,1.6008,1.6003,1.6004,1101600000.0
2009-05-27 22:05:00,1.6004,1.6009,1.6004,1.60055,450200000.0
2009-05-27 22:10:00,1.6005,1.6009,1.60035,1.6006,489600000.0
2009-05-27 22:15:00,1.6007,1.6007,1.59965,1.59985,739699991.0
2009-05-27 22:20:00,1.59985,1.60005,1.5995,1.5995,947000000.0
2009-05-27 22:25:00,1.5995,1.5995,1.59745,1.59745,971800000.0
2009-05-27 22:30:00,1.59745,1.59855,1.59745,1.5983,679400001.0
2009-05-27 22:35:00,1.5983,1.59875,1.59815,1.5986,622600000.0
2009-05-27 22:40:00,1.5987,1.5987,1.5985,1.5986,200200000.0
2009-05-27 22:45:00,1.5986,1.5988,1.59836,1.59848,257400000.0
2009-05-27 22:50:00,1.5987,1.5987,1.59836,1.59836,246200000.0
2009-05-27 22:55:00,1.5986,1.5987,1.5955,1.5955,1549000000.0
2009-05-27 23:00:00,1.5951,1.59645,1.5951,1.59585,642000000.0
2009-05-27 23:05:00,1.59585,1.59695,1.5957,1.59625,567300000.0
2009-05-27 23:10:00,1.5962,1.5967,1.5956,1.5957,611200000.0
2009-05-27 23:15:00,1.5957,1.5966,1.5957,1.59615,643200000.0
2009-05-27 23:20:00,1.59615,1.5962,1.59545,1.59575,356800000.0
2009-05-27 23:25:00,1.59575,1.59625,1.5956,1.59575,497600000.0
2009-05-27 23:30:00,1.5958,1.59615,1.5958,1.59585,266600000.0
2009-05-27 23:35:00,1.5959,1.5959,1.5957,1.5957,116400000.0
2009-05-27 23:40:00,1.5957,1.59645,1.5957,1.59645,154800000.0
2009-05-27 23:45:00,1.59622,1.59645,1.5959,1.5961,226300000.0
2009-05-27 23:50:00,1.5961,1.5961,1.59575,1.5958,90600000.0
2009-05-27 23:55:00,1.5959,1.5965,1.59585,1.59605,367600000.0
2009-05-28 00:00:00,1.59625,1.59625,1.59595,1.5961,90200000.0
2009-05-28 00:05:00,1.5961,1.5961,1.59515,1.5953,635600000.0
2009-05-28 00:10:00,1.59508,1.5953,1.59486,1.5953,472800000.0
2009-05-28 00:15:00,1.59521,1.59535,1.59506,1.59525,321100000.0
2009-05-28 00:20:00,1.59525,1.59675,1.5952,1.5967,428800000.0
2009-05-28 00:25:00,1.5965,1.5966,1.5963,1.5966,345200000.0
2009-05-28 00:30:00,1.59655,1.5967,1.5963,1.59655,133000000.0
2009-05-28 00:35:00,1.59649,1.5971,1.59626,1.5971,428500000.0
2009-05-28 00:40:00,1.5971,1.5975,1.59705,1.5975,150200000.0
2009-05-28 00:45:00,1.5975,1.5977,1.59655,1.5969,303800000.0
2009-05-28 00:50:00,1.59685,1.5972,1.59555,1.5957,487400000.0
2009-05-28 00:55:00,1.5958,1.59635,1.59545,1.59565,543800000.0
2009-05-28 01:00:00,1.59565,1.59615,1.5956,1.5961,289200000.0
2009-05-28 01:05:00,1.5961,1.59665,1.59595,1.59665,145600000.0
2009-05-28 01:10:00,1.5964,1.5966,1.59611,1.59645,576000000.0
2009-05-28 01:15:00,1.5966,1.5972,1.5963,1.59673,319400000.0
2009-05-28 01:20:00,1.59665,1.597,1.59665,1.59695,54400000.0
2009-05-28 01:25:00,1.59695,1.59695,1.59665,1.59675,95600000.0
2009-05-28 01:30:00,1.5968,1.5973,1.5968,1.5973,397800000.0
2009-05-28 01:35:00,1.5973,1.59735,1.59605,1.59647,338650000.0
2009-05-28 01:40:00,1.5965,1.5969,1.59555,1.59605,480000000.0
2009-05-28 01:45:00,1.59605,1.5964,1.5955,1.5964,345800000.0
2009-05-28 01:50:00,1.5964,1.5967,1.596,1.5961,359800000.0
2009-05-28 01:55:00,1.59605,1.59615,1.5953,1.59535,421800000.0
2009-05-28 02:00:00,1.59535,1.59595,1.59535,1.5959,367800000.0
2009-05-28 02:05:00,1.5959,1.59615,1.59575,1.5959,961000000.0
2009-05-28 02:10:00,1.59595,1.5963,1.5959,1.59615,394200000.0
2009-05-28 02:15:00,1.59615,1.5962,1.5953,1.5956,712100001.0
2009-05-28 02:20:00,1.5956,1.5962,1.59535,1.5961,595600000.0
2009-05-28 02:25:00,1.5961,1.59675,1.596,1.5964,453800000.0
2009-05-28 02:30:00,1.5966,1.59685,1.5963,1.5964,440500000.0
2009-05-28 02:35:00,1.5964,1.5964,1.5956,1.5956,340800000.0
2009-05-28 02:40:00,1.5956,1.5958,1.59535,1.59545,276800000.0
2009-05-28 02:45:00,1.5957,1.596,1.5953,1.5957,849200001.0
2009-05-28 02:50:00,1.5958,1.59595,1.59525,1.59595,872100003.0
2009-05-28 02:55:00,1.596,1.5971,1.596,1.5969,483399998.0
2009-05-28 03:00:00,1.597,1.59735,1.5966,1.597,571100000.0
2009-05-28 03:05:00,1.5971,1.59725,1.59595,1.5967,685400000.0
2009-05-28 03:10:00,1.5967,1.59735,1.5966,1.5967,470200000.0
2009-05-28 03:15:00,1.5967,1.59715,1.5967,1.5968,390200000.0
2009-05-28 03:20:00,1.5968,1.597,1.596,1.59645,314200000.0
2009-05-28 03:25:00,1.59665,1.5971,1.59665,1.5971,282800000.0
2009-05-28 03:30:00,1.59705,1.59705,1.59555,1.5958,625800000.0
2009-05-28 03:35:00,1.59575,1.5962,1.59575,1.59615,365600000.0
2009-05-28 03:40:00,1.5962,1.59735,1.5962,1.5968,987800000.0
2009-05-28 03:45:00,1.5968,1.5971,1.59565,1.5971,1381400000.0
2009-05-28 03:50:00,1.5971,1.5973,1.59655,1.59675,573800000.0
2009-05-28 03:55:00,1.5968,1.59685,1.5964,1.5965,555699999.0
2009-05-28 04:00:00,1.5966,1.59665,1.59615,1.5965,450300000.0
2009-05-28 04:05:00,1.5965,1.5965,1.5961,1.5963,643400000.0
2009-05-28 04:10:00,1.5963,1.5963,1.59555,1.59615,469400000.0
2009-05-28 04:15:00,1.59615,1.5963,1.5959,1.596,443800000.0
2009-05-28 04:20:00,1.5961,1.59625,1.59575,1.59585,370200000.0
2009-05-28 04:25:00,1.59585,1.59595,1.5956,1.5958,390600000.0
2009-05-28 04:30:00,1.5958,1.5963,1.59555,1.5956,723200000.0
2009-05-28 04:35:00,1.5956,1.59595,1.595,1.5952,1112599999.0
2009-05-28 04:40:00,1.5952,1.5954,1.595,1.5952,565000000.0
2009-05-28 04:45:00,1.5952,1.5953,1.5949,1.59505,1420200015.0
2009-05-28 04:50:00,1.59505,1.5956,1.59505,1.59555,433600000.0
2009-05-28 04:55:00,1.59555,1.59575,1.595,1.5951,375999999.0
2009-05-28 05:00:00,1.5951,1.5951,1.59335,1.5936,1906800003.0
2009-05-28 05:05:00,1.59365,1.5937,1.59215,1.5928,1175500000.0
2009-05-28 05:10:00,1.5928,1.5928,1.59115,1.592,2053599998.0
2009-05-28 05:15:00,1.592,1.59205,1.5902,1.59105,1597300000.0
2009-05-28 05:20:00,1.5911,1.5918,1.591,1.5911,1059600000.0
2009-05-28 05:25:00,1.591,1.59125,1.5905,1.5909,867200000.0
2009-05-28 05:30:00,1.591,1.5919,1.59075,1.5909,951200000.0
2009-05-28 05:35:00,1.5909,1.5912,1.5905,1.5909,678600000.0
2009-05-28 05:40:00,1.591,1.5914,1.5909,1.5913,716100000.0
2009-05-28 05:45:00,1.5913,1.59165,1.59065,1.5909,397000000.0
2009-05-28 05:50:00,1.5909,1.5909,1.5902,1.59045,861600001.0
2009-05-28 05:55:00,1.5905,1.59065,1.59045,1.5905,518400000.0
2009-05-28 06:00:00,1.59045,1.59065,1.59015,1.5903,1141299998.0
2009-05-28 06:05:00,1.5904,1.5918,1.5903,1.5918,740200000.0
2009-05-28 06:10:00,1.5918,1.5929,1.5908,1.5911,1066400000.0
2009-05-28 06:15:00,1.5911,1.59185,1.591,1.59115,1001400000.0
2009-05-28 06:20:00,1.59105,1.5917,1.59105,1.5911,567400000.0
2009-05-28 06:25:00,1.5911,1.5911,1.5899,1.58995,1323199999.0
2009-05-28 06:30:00,1.5899,1.5905,1.58985,1.5904,830400000.0
2009-05-28 06:35:00,1.5904,1.5908,1.5902,1.59075,480400000.0
2009-05-28 06:40:00,1.59075,1.59165,1.59075,1.59115,726400000.0
2009-05-28 06:45:00,1.5909,1.5917,1.5905,1.59065,1148000000.0
2009-05-28 06:50:00,1.5906,1.5914,1.5905,1.5909,539400000.0
2009-05-28 06:55:00,1.5909,1.5913,1.59065,1.59115,575400000.0
2009-05-28 07:00:00,1.5911,1.5917,1.5909,1.5911,384800000.0
2009-05-28 07:05:00,1.5911,1.592,1.59075,1.5916,832800000.0
2009-05-28 07:10:00,1.5916,1.59205,1.59125,1.59155,345000000.0
2009-05-28 07:15:00,1.59155,1.5926,1.59155,1.5925,578200000.0
2009-05-28 07:20:00,1.5925,1.59355,1.59225,1.59315,1725500000.0
2009-05-28 07:25:00,1.59315,1.5935,1.5929,1.5929,664600000.0
2009-05-28 07:30:00,1.593,1.5931,1.5923,1.5931,906500000.0
2009-05-28 07:35:00,1.5931,1.5936,1.5927,1.59285,515800000.0
2009-05-28 07:40:00,1.59285,1.5938,1.5928,1.5938,621800000.0
2009-05-28 07:45:00,1.5937,1.59395,1.59325,1.5934,866800000.0
2009-05-28 07:50:00,1.59335,1.5936,1.59295,1.59355,845500001.0
2009-05-28 07:55:00,1.59355,1.59445,1.5932,1.59385,1296800000.0
2009-05-28 08:00:00,1.59395,1.594,1.59245,1.5926,1411600000.0
2009-05-28 08:05:00,1.5926,1.5934,1.5923,1.5926,1385800000.0
2009-05-28 08:10:00,1.5926,1.5936,1.592,1.5934,1575800000.0
2009-05-28 08:15:00,1.59345,1.5952,1.5929,1.595,1854099997.0
2009-05-28 08:20:00,1.595,1.5951,1.5942,1.59425,1125400001.0
2009-05-28 08:25:00,1.59425,1.59455,1.5937,1.5943,1175400000.0
2009-05-28 08:30:00,1.5943,1.5944,1.593,1.5931,1838600000.0
2009-05-28 08:35:00,1.59305,1.59385,1.59245,1.59285,2056300000.0
2009-05-28 08:40:00,1.5929,1.593,1.5912,1.5914,2431400001.0
2009-05-28 08:45:00,1.59135,1.5917,1.59055,1.5911,2772600002.0
2009-05-28 08:50:00,1.59105,1.59135,1.5895,1.58995,2498100001.0
2009-05-28 08:55:00,1.58995,1.59085,1.58985,1.5906,1768400000.0
2009-05-28 09:00:00,1.5906,1.59075,1.5868,1.58775,3222299985.0
2009-05-28 09:05:00,1.5877,1.5891,1.587,1.5879,2408900000.0
2009-05-28 09:10:00,1.5878,1.58835,1.5866,1.58795,2246200000.0
2009-05-28 09:15:00,1.58795,1.5883,1.58515,1.5857,2833200002.0
2009-05-28 09:20:00,1.5857,1.58705,1.5857,1.58705,2465699999.0
2009-05-28 09:25:00,1.5871,1.58855,1.5868,1.58835,1637700001.0
2009-05-28 09:30:00,1.58845,1.5904,1.5883,1.5902,2516800001.0
2009-05-28 09:35:00,1.59015,1.59065,1.5895,1.58985,2213100000.0
2009-05-28 09:40:00,1.58985,1.5906,1.58935,1.5904,2159599997.0
2009-05-28 09:45:00,1.5903,1.59135,1.58935,1.5907,2243600000.0
2009-05-28 09:50:00,1.59075,1.59275,1.58995,1.59255,2605800000.0
2009-05-28 09:55:00,1.59255,1.5939,1.5925,1.5934,3107739997.0
2009-05-28 10:00:00,1.5934,1.5938,1.5925,1.59365,2325900000.0
2009-05-28 10:05:00,1.5936,1.59375,1.59245,1.5927,2010300000.0
2009-05-28 10:10:00,1.5927,1.59325,1.59215,1.59245,2160000002.0
2009-05-28 10:15:00,1.59245,1.59255,1.5915,1.5916,2879600005.0
2009-05-28 10:20:00,1.5916,1.59315,1.5915,1.5923,3136399999.0
2009-05-28 10:25:00,1.5922,1.593,1.59165,1.5918,2676499999.0
2009-05-28 10:30:00,1.5918,1.59185,1.59105,1.5916,2063199999.0
2009-05-28 10:35:00,1.59155,1.59245,1.59085,1.59215,2474800003.0
2009-05-28 10:40:00,1.5921,1.5931,1.591,1.5927,3197999995.0
2009-05-28 10:45:00,1.59265,1.5938,1.59185,1.5933,2818499999.0
2009-05-28 10:50:00,1.5934,1.5935,1.5924,1.5926,3086899992.0
2009-05-28 10:55:00,1.5926,1.5937,1.5915,1.5933,2327799998.0
2009-05-28 11:00:00,1.5933,1.59345,1.5926,1.5931,2146799999.0
2009-05-28 11:05:00,1.593,1.5937,1.5927,1.59335,2112199999.0
2009-05-28 11:10:00,1.59335,1.5936,1.5926,1.5933,1511199999.0
2009-05-28 11:15:00,1.59335,1.5952,1.59335,1.59485,2337600001.0
2009-05-28 11:20:00,1.5948,1.59565,1.5943,1.5944,1900299999.0
2009-05-28 11:25:00,1.5944,1.59495,1.5935,1.59465,1853700000.0
2009-05-28 11:30:00,1.5946,1.5947,1.59225,1.5936,2129999998.0
2009-05-28 11:35:00,1.5936,1.5942,1.5921,1.5936,2411399998.0
2009-05-28 11:40:00,1.5936,1.59445,1.59275,1.59295,1140300000.0
2009-05-28 11:45:00,1.59325,1.5938,1.59255,1.5933,1636710000.0
2009-05-28 11:50:00,1.59345,1.59345,1.5924,1.59285,1515400000.0
2009-05-28 11:55:00,1.5929,1.59385,1.5926,1.59385,1724299999.0
2009-05-28 12:00:00,1.59385,1.59385,1.59125,1.5921,2137499999.0
2009-05-28 12:05:00,1.59205,1.593,1.5913,1.59255,1933999999.0
2009-05-28 12:10:00,1.5925,1.59305,1.5918,1.592,1973299999.0
2009-05-28 12:15:00,1.5921,1.5925,1.59135,1.5917,2655799992.0
2009-05-28 12:20:00,1.5917,1.5931,1.5913,1.5931,1495199999.0
2009-05-28 12:25:00,1.5932,1.5936,1.593,1.59335,1229100000.0
2009-05-28 12:30:00,1.5932,1.5948,1.5932,1.59375,2044399999.0
2009-05-28 12:35:00,1.5936,1.59645,1.59355,1.5961,2560900000.0
2009-05-28 12:40:00,1.5962,1.5981,1.5953,1.5969,2279500000.0
2009-05-28 12:45:00,1.5969,1.5969,1.5952,1.59635,1896199999.0
2009-05-28 12:50:00,1.5962,1.59645,1.5954,1.596,1223299997.0
2009-05-28 12:55:00,1.596,1.5967,1.5952,1.59595,1536899999.0
2009-05-28 13:00:00,1.5961,1.5961,1.5948,1.595,2185599999.0
2009-05-28 13:05:00,1.595,1.59585,1.59465,1.5949,2765800006.0
2009-05-28 13:10:00,1.5949,1.59575,1.59465,1.5948,1383299998.0
2009-05-28 13:15:00,1.5948,1.5973,1.5948,1.59725,1561300000.0
2009-05-28 13:20:00,1.59725,1.59725,1.59575,1.5959,1572899997.0
2009-05-28 13:25:00,1.59585,1.59675,1.59515,1.5952,1052200000.0
2009-05-28 13:30:00,1.59515,1.59575,1.5946,1.595,2060500000.0
2009-05-28 13:35:00,1.59505,1.5962,1.5945,1.59485,2378000000.0
2009-05-28 13:40:00,1.59485,1.59535,1.59265,1.59275,1828999999.0
2009-05-28 13:45:00,1.59275,1.59325,1.59235,1.59235,1077500000.0
2009-05-28 13:50:00,1.5923,1.5927,1.5918,1.5919,1341000000.0
2009-05-28 13:55:00,1.592,1.59245,1.5915,1.5924,2376600001.0
2009-05-28 14:00:00,1.5924,1.59305,1.59215,1.59275,1366400000.0
2009-05-28 14:05:00,1.59275,1.59275,1.59145,1.5921,1630600001.0
2009-05-28 14:10:00,1.5921,1.59265,1.59125,1.5926,1842100000.0
2009-05-28 14:15:00,1.59245,1.59275,1.5916,1.59195,1813700000.0
2009-05-28 14:20:00,1.59195,1.59215,1.59155,1.59175,1454099999.0
2009-05-28 14:25:00,1.59175,1.5922,1.5915,1.5922,1911400001.0
2009-05-28 14:30:00,1.59195,1.59285,1.59165,1.59205,2151800003.0
2009-05-28 14:35:00,1.59205,1.5946,1.5918,1.5937,2454500002.0
2009-05-28 14:40:00,1.5937,1.5946,1.59325,1.5936,1588100001.0
2009-05-28 14:45:00,1.5936,1.5944,1.59245,1.59275,1651500000.0
2009-05-28 14:50:00,1.59285,1.5933,1.591,1.59125,2899199999.0
2009-05-28 14:55:00,1.59125,1.5921,1.59115,1.59195,2375000004.0
2009-05-28 15:00:00,1.59195,1.5927,1.59125,1.5919,2461100000.0
2009-05-28 15:05:00,1.592,1.59205,1.5876,1.5882,3262970005.0
2009-05-28 15:10:00,1.58815,1.58995,1.58805,1.58975,1842400001.0
2009-05-28 15:15:00,1.58985,1.59355,1.5896,1.5932,2002800000.0
2009-05-28 15:20:00,1.5932,1.59575,1.5926,1.5953,3273700000.0
2009-05-28 15:25:00,1.5953,1.59625,1.59325,1.59445,3799100000.0
2009-05-28 15:30:00,1.59455,1.5964,1.5945,1.5953,3208100000.0
2009-05-28 15:35:00,1.59535,1.5957,1.59455,1.595,3132800000.0
2009-05-28 15:40:00,1.5952,1.59645,1.5948,1.59565,3216800001.0
2009-05-28 15:45:00,1.59555,1.59785,1.5955,1.5965,2460356000.0
2009-05-28 15:50:00,1.5965,1.59695,1.59565,1.5963,1935300000.0
2009-05-28 15:55:00,1.5963,1.5965,1.59505,1.5965,2973900000.0
2009-05-28 16:00:00,1.5965,1.5965,1.59315,1.5935,3045200000.0
2009-05-28 16:05:00,1.5935,1.5941,1.59135,1.5922,2956900000.0
2009-05-28 16:10:00,1.5922,1.59325,1.5914,1.593,2199600000.0
2009-05-28 16:15:00,1.593,1.5934,1.5922,1.59295,2585400000.0
2009-05-28 16:20:00,1.59295,1.5936,1.5922,1.593,2547699998.0
2009-05-28 16:25:00,1.59305,1.5956,1.59275,1.5943,3695299999.0
2009-05-28 16:30:00,1.5943,1.59515,1.59385,1.59455,2783499999.0
2009-05-28 16:35:00,1.59455,1.5956,1.5942,1.59475,3592100004.0
2009-05-28 16:40:00,1.59465,1.5964,1.59465,1.59635,2841600002.0
2009-05-28 16:45:00,1.5964,1.59675,1.59525,1.596,3403399999.0
2009-05-28 16:50:00,1.596,1.5961,1.5949,1.5957,2529199997.0
2009-05-28 16:55:00,1.5957,1.59685,1.5952,1.5968,3527100005.0
2009-05-28 17:00:00,1.59685,1.5971,1.59625,1.597,2271200000.0
2009-05-28 17:05:00,1.5972,1.601,1.5972,1.601,3724700002.0
2009-05-28 17:10:00,1.60105,1.60145,1.59875,1.5993,2989100006.0
2009-05-28 17:15:00,1.5993,1.60005,1.5969,1.5973,3626799996.0
2009-05-28 17:20:00,1.5974,1.59755,1.59615,1.59675,2247999998.0
2009-05-28 17:25:00,1.5967,1.5979,1.59635,1.59685,2143000002.0
2009-05-28 17:30:00,1.59685,1.59775,1.5967,1.5972,1706199999.0
2009-05-28 17:35:00,1.5972,1.5974,1.5952,1.5955,1904299999.0
2009-05-28 17:40:00,1.5955,1.5955,1.5937,1.5943,2083899999.0
2009-05-28 17:45:00,1.5943,1.59555,1.59325,1.59525,2398599999.0
2009-05-28 17:50:00,1.59525,1.5958,1.5941,1.5946,3066899999.0
2009-05-28 17:55:00,1.59455,1.59585,1.5939,1.59545,2548099998.0
2009-05-28 18:00:00,1.59545,1.59615,1.59485,1.59495,2984199998.0
2009-05-28 18:05:00,1.59495,1.595,1.5938,1.59415,2856100004.0
2009-05-28 18:10:00,1.59405,1.59415,1.59255,1.59275,3417999996.0
2009-05-28 18:15:00,1.5927,1.5938,1.59215,1.59215,2932300005.0
2009-05-28 18:20:00,1.59215,1.5938,1.59175,1.5938,1573200001.0
2009-05-28 18:25:00,1.5938,1.5939,1.59255,1.5929,1195499999.0
2009-05-28 18:30:00,1.59285,1.59285,1.58965,1.5914,2020700000.0
2009-05-28 18:35:00,1.5914,1.5915,1.5892,1.59075,1659800001.0
2009-05-28 18:40:00,1.59075,1.59185,1.5905,1.5906,2360700001.0
2009-05-28 18:45:00,1.5902,1.59045,1.58765,1.58835,3308299992.0
2009-05-28 18:50:00,1.58835,1.5893,1.58765,1.58805,3695000005.0
2009-05-28 18:55:00,1.58805,1.5887,1.5877,1.5887,2897699999.0
2009-05-28 19:00:00,1.5887,1.59035,1.5881,1.58975,2161900000.0
2009-05-28 19:05:00,1.5898,1.5921,1.58965,1.5914,1590900000.0
2009-05-28 19:10:00,1.59145,1.59385,1.59115,1.59315,1548700000.0
2009-05-28 19:15:00,1.5932,1.59405,1.59295,1.59365,1519199999.0
2009-05-28 19:20:00,1.59365,1.59475,1.59325,1.5938,1230899999.0
2009-05-28 19:25:00,1.5937,1.59515,1.59205,1.59355,1565100001.0
2009-05-28 19:30:00,1.5935,1.5941,1.5922,1.5931,1197800000.0
2009-05-28 19:35:00,1.5932,1.5946,1.59295,1.593,904500000.0
2009-05-28 19:40:00,1.593,1.5935,1.59165,1.5926,879799999.0
2009-05-28 19:45:00,1.5926,1.5931,1.59185,1.5922,761800000.0
2009-05-28 19:50:00,1.5921,1.5925,1.5906,1.5906,914899999.0
2009-05-28 19:55:00,1.5906,1.59175,1.5895,1.59175,1191100000.0
2009-05-28 20:00:00,1.5917,1.59225,1.59095,1.59095,1499500001.0
2009-05-28 20:05:00,1.59095,1.5919,1.59075,1.5915,2283800000.0
2009-05-28 20:10:00,1.5915,1.5921,1.5905,1.59195,1922000000.0
2009-05-28 20:15:00,1.5919,1.59345,1.5919,1.59285,2394300003.0
2009-05-28 20:20:00,1.59285,1.5949,1.59285,1.5946,1224000000.0
2009-05-28 20:25:00,1.5946,1.5951,1.59375,1.59415,993200000.0
2009-05-28 20:30:00,1.5943,1.5953,1.59385,1.5953,1524200000.0
2009-05-28 20:35:00,1.59525,1.5953,1.59385,1.594,1062399999.0
2009-05-28 20:40:00,1.59415,1.59445,1.59345,1.59365,783200000.0
2009-05-28 20:45:00,1.5936,1.5942,1.5927,1.5927,808099998.0
2009-05-28 20:50:00,1.5931,1.59455,1.59285,1.59405,741100000.0
2009-05-28 20:55:00,1.59405,1.59525,1.59345,1.59515,1033800000.0
2009-05-28 21:00:00,1.5952,1.5953,1.59425,1.5951,834800000.0
2009-05-28 21:05:00,1.5951,1.5952,1.5944,1.5944,822600000.0
2009-05-28 21:10:00,1.59435,1.5949,1.59345,1.5939,1696000003.0
2009-05-28 21:15:00,1.5939,1.59465,1.59335,1.5934,1975900000.0
2009-05-28 21:20:00,1.59335,1.59395,1.5933,1.5935,1040000000.0
2009-05-28 21:25:00,1.5935,1.5944,1.59315,1.59395,1915800001.0
2009-05-28 21:30:00,1.59405,1.5946,1.5932,1.59435,2025100000.0
2009-05-28 21:35:00,1.59435,1.5947,1.5935,1.59445,1627200002.0
2009-05-28 21:40:00,1.59435,1.5946,1.5938,1.59415,2500900001.0
2009-05-28 21:45:00,1.59415,1.59435,1.5939,1.5941,1976900002.0
2009-05-28 21:50:00,1.5941,1.5945,1.5934,1.59365,2741100003.0
2009-05-28 21:55:00,1.5937,1.59415,1.5932,1.59385,2492800000.0
2009-05-28 22:00:00,1.59385,1.5943,1.59345,1.59385,1734900001.0
2009-05-28 22:05:00,1.59385,1.59415,1.59355,1.59375,760100000.0
2009-05-28 22:10:00,1.59375,1.594,1.5934,1.5938,372400000.0
2009-05-28 22:15:00,1.59365,1.5942,1.59365,1.5941,281200000.0
2009-05-28 22:20:00,1.59415,1.59415,1.5937,1.5941,236000000.0
2009-05-28 22:25:00,1.59405,1.59465,1.59395,1.5944,490199999.0
2009-05-28 22:30:00,1.5944,1.5946,1.59385,1.5943,435000000.0
2009-05-28 22:35:00,1.59425,1.59475,1.59415,1.59465,445000000.0
2009-05-28 22:40:00,1.5946,1.59505,1.5946,1.59505,159200000.0
2009-05-28 22:45:00,1.59505,1.5952,1.595,1.595,280000000.0
2009-05-28 22:50:00,1.595,1.5953,1.595,1.59525,263600000.0
2009-05-28 22:55:00,1.59525,1.59525,1.59425,1.59425,429000000.0
2009-05-28 23:00:00,1.5943,1.59455,1.5939,1.59455,167600000.0
2009-05-28 23:05:00,1.59455,1.59455,1.59435,1.59435,54200000.0
2009-05-28 23:10:00,1.59435,1.59465,1.5943,1.59465,33800000.0
2009-05-28 23:15:00,1.59465,1.5947,1.5944,1.5944,40200000.0
2009-05-28 23:20:00,1.59435,1.5946,1.59423,1.59439,95800000.0
2009-05-28 23:25:00,1.59475,1.5949,1.59395,1.59395,107900000.0
2009-05-28 23:30:00,1.5939,1.5942,1.59365,1.59375,129800000.0
2009-05-28 23:35:00,1.59375,1.5938,1.5931,1.59355,129000000.0
2009-05-28 23:40:00,1.59355,1.59355,1.5928,1.5929,112700000.0
2009-05-28 23:45:00,1.5929,1.59335,1.59275,1.59316,260100000.0
2009-05-28 23:50:00,1.5932,1.5933,1.59315,1.5932,18200000.0
2009-05-28 23:55:00,1.5932,1.59325,1.59282,1.5932,78600000.0
2009-05-29 00:00:00,1.5932,1.5934,1.59295,1.5933,60000000.0
2009-05-29 00:05:00,1.59325,1.5934,1.59285,1.59315,92400000.0
2009-05-29 00:10:00,1.59325,1.5934,1.59291,1.59325,219000000.0
2009-05-29 00:15:00,1.59315,1.5933,1.59287,1.5933,264600000.0
2009-05-29 00:20:00,1.59335,1.59345,1.59298,1.5932,298500000.0
2009-05-29 00:25:00,1.59335,1.59355,1.59316,1.59324,220400000.0
2009-05-29 00:30:00,1.59355,1.59355,1.5933,1.5934,223400000.0
2009-05-29 00:35:00,1.59345,1.59345,1.5934,1.5934,16400000.0
2009-05-29 00:40:00,1.59333,1.59345,1.59324,1.59345,537400000.0
2009-05-29 00:45:00,1.5933,1.59352,1.59328,1.5934,84400000.0
2009-05-29 00:50:00,1.59335,1.5935,1.59305,1.59305,113200000.0
2009-05-29 00:55:00,1.5931,1.59325,1.5927,1.59315,418100000.0
2009-05-29 01:00:00,1.59315,1.59365,1.59305,1.59365,93000000.0
2009-05-29 01:05:00,1.59375,1.59375,1.5922,1.59231,279800000.0
2009-05-29 01:10:00,1.5925,1.5925,1.59215,1.59225,81200000.0
2009-05-29 01:15:00,1.59225,1.5926,1.59225,1.5925,115800000.0
2009-05-29 01:20:00,1.59245,1.5926,1.5924,1.5925,106200000.0
2009-05-29 01:25:00,1.59255,1.5926,1.59215,1.5922,119600000.0
2009-05-29 01:30:00,1.59215,1.5925,1.59165,1.59225,324200000.0
2009-05-29 01:35:00,1.5923,1.5933,1.5923,1.59275,231100000.0
2009-05-29 01:40:00,1.59275,1.59325,1.5926,1.59325,229000000.0
2009-05-29 01:45:00,1.59325,1.59345,1.5931,1.59325,72200000.0
2009-05-29 01:50:00,1.59325,1.59375,1.59315,1.5935,235000000.0
2009-05-29 01:55:00,1.5936,1.5951,1.5936,1.5948,310500000.0
2009-05-29 02:00:00,1.5948,1.5951,1.5945,1.59465,300400000.0
2009-05-29 02:05:00,1.59465,1.59495,1.59455,1.5949,78800000.0
2009-05-29 02:10:00,1.59475,1.59525,1.59445,1.59525,397000000.0
2009-05-29 02:15:00,1.59525,1.59685,1.59515,1.5963,526600000.0
2009-05-29 02:20:00,1.59635,1.59665,1.59615,1.5964,284500000.0
2009-05-29 02:25:00,1.5964,1.5964,1.5956,1.5957,236600000.0
2009-05-29 02:30:00,1.59565,1.5963,1.59565,1.59575,88600000.0
2009-05-29 02:35:00,1.59575,1.5966,1.5957,1.5964,388600000.0
2009-05-29 02:40:00,1.5964,1.59665,1.59545,1.59545,334400000.0
2009-05-29 02:45:00,1.59545,1.5964,1.59525,1.5957,398400000.0
2009-05-29 02:50:00,1.5957,1.5963,1.59395,1.59445,859300000.0
2009-05-29 02:55:00,1.59445,1.59495,1.59395,1.59495,346000000.0
2009-05-29 03:00:00,1.59505,1.59505,1.5938,1.5939,210400000.0
2009-05-29 03:05:00,1.5939,1.59395,1.5933,1.59365,101800000.0
2009-05-29 03:10:00,1.59365,1.5941,1.5936,1.59365,127800000.0
2009-05-29 03:15:00,1.59375,1.59395,1.5928,1.5931,283200000.0
2009-05-29 03:20:00,1.5931,1.5935,1.593,1.59325,301200000.0
2009-05-29 03:25:00,1.59325,1.5936,1.59275,1.59345,496300000.0
2009-05-29 03:30:00,1.59355,1.59435,1.5934,1.59435,791100000.0
2009-05-29 03:35:00,1.5943,1.59485,1.59415,1.5945,436100000.0
2009-05-29 03:40:00,1.5945,1.5957,1.5939,1.59555,380500000.0
2009-05-29 03:45:00,1.5954,1.59605,1.59495,1.5954,370000000.0
2009-05-29 03:50:00,1.59545,1.5962,1.59545,1.59615,417900000.0
2009-05-29 03:55:00,1.59625,1.59705,1.5961,1.59685,262200000.0
2009-05-29 04:00:00,1.59665,1.59775,1.59665,1.5974,253700000.0
2009-05-29 04:05:00,1.59735,1.59745,1.5967,1.5973,171500000.0
2009-05-29 04:10:00,1.5972,1.59735,1.59655,1.5968,211400000.0
2009-05-29 04:15:00,1.59685,1.59705,1.59635,1.5965,264500000.0
2009-05-29 04:20:00,1.59645,1.5966,1.59635,1.5966,101500000.0
2009-05-29 04:25:00,1.5966,1.5968,1.59625,1.59645,149300000.0
2009-05-29 04:30:00,1.59635,1.5964,1.59625,1.59625,90000000.0
2009-05-29 04:35:00,1.596,1.5967,1.59588,1.5964,293100000.0
2009-05-29 04:40:00,1.5964,1.59675,1.5962,1.59635,129200000.0
2009-05-29 04:45:00,1.5964,1.5964,1.59635,1.5964,102600000.0
2009-05-29 04:50:00,1.59635,1.5964,1.59635,1.5964,89600000.0
2009-05-29 04:55:00,1.5964,1.5966,1.59625,1.59635,120699999.0
2009-05-29 05:00:00,1.5963,1.5963,1.59615,1.59625,121400001.0
2009-05-29 05:05:00,1.59625,1.5963,1.5956,1.5957,117800000.0
2009-05-29 05:10:00,1.5957,1.5959,1.5957,1.59575,173200000.0
2009-05-29 05:15:00,1.59575,1.5958,1.59505,1.59555,550700000.0
2009-05-29 05:20:00,1.59555,1.59585,1.59525,1.5958,456600000.0
2009-05-29 05:25:00,1.5958,1.5958,1.59555,1.59575,55800000.0
2009-05-29 05:30:00,1.59585,1.59605,1.59565,1.59595,115200000.0
2009-05-29 05:35:00,1.59595,1.59655,1.59595,1.5961,88000000.0
2009-05-29 05:40:00,1.5961,1.5961,1.59564,1.5961,119200000.0
2009-05-29 05:45:00,1.5961,1.59635,1.5961,1.59635,103800000.0
2009-05-29 05:50:00,1.5964,1.59655,1.59583,1.59583,229800000.0
2009-05-29 05:55:00,1.59605,1.59625,1.596,1.59605,124600000.0
2009-05-29 06:00:00,1.59605,1.5962,1.59595,1.5962,60400000.0
2009-05-29 06:05:00,1.59605,1.59625,1.5959,1.5961,61900000.0
2009-05-29 06:10:00,1.5961,1.5967,1.596,1.5965,121400000.0
2009-05-29 06:15:00,1.59645,1.597,1.59645,1.59685,160200000.0
2009-05-29 06:20:00,1.5968,1.597,1.59665,1.59675,97300000.0
2009-05-29 06:25:00,1.59675,1.5971,1.59656,1.597,325700000.0
2009-05-29 06:30:00,1.597,1.59715,1.5967,1.5969,216700000.0
2009-05-29 06:35:00,1.5969,1.5987,1.5969,1.5986,303900000.0
2009-05-29 06:40:00,1.5987,1.5989,1.59825,1.5984,682699999.0
2009-05-29 06:45:00,1.5985,1.5986,1.59805,1.5981,131600000.0
2009-05-29 06:50:00,1.5981,1.5983,1.59755,1.59775,399200000.0
2009-05-29 06:55:00,1.59775,1.598,1.5975,1.59775,252499999.0
2009-05-29 07:00:00,1.5977,1.59775,1.59595,1.59605,259800000.0
2009-05-29 07:05:00,1.59615,1.59665,1.5957,1.5966,455900000.0
2009-05-29 07:10:00,1.5966,1.5968,1.5964,1.59665,329800000.0
2009-05-29 07:15:00,1.59665,1.59675,1.59565,1.5958,399500000.0
2009-05-29 07:20:00,1.5958,1.597,1.5958,1.59635,191000000.0
2009-05-29 07:25:00,1.59635,1.5974,1.59625,1.5971,238200000.0
2009-05-29 07:30:00,1.59725,1.5984,1.5971,1.59755,545500000.0
2009-05-29 07:35:00,1.59765,1.598,1.5972,1.59755,312200000.0
2009-05-29 07:40:00,1.59755,1.59875,1.59755,1.5984,677600000.0
2009-05-29 07:45:00,1.59835,1.6021,1.59835,1.60115,1110300000.0
2009-05-29 07:50:00,1.6012,1.6013,1.6001,1.60065,854300000.0
2009-05-29 07:55:00,1.60065,1.6016,1.6005,1.6016,981700000.0
2009-05-29 08:00:00,1.60155,1.6031,1.6015,1.60185,2203499994.0
2009-05-29 08:05:00,1.60185,1.603,1.6016,1.6027,1139400001.0
2009-05-29 08:10:00,1.6027,1.6031,1.6022,1.60295,1120900000.0
2009-05-29 08:15:00,1.60295,1.6042,1.6029,1.60385,1540100003.0
2009-05-29 08:20:00,1.60385,1.6039,1.60275,1.60315,1483700000.0
2009-05-29 08:25:00,1.60315,1.60415,1.60275,1.6039,1000600000.0
2009-05-29 08:30:00,1.6039,1.60405,1.60265,1.603,1204300000.0
2009-05-29 08:35:00,1.603,1.60425,1.6029,1.60325,1024600000.0
2009-05-29 08:40:00,1.6033,1.6033,1.60165,1.60275,1991300001.0
2009-05-29 08:45:00,1.60275,1.60415,1.6027,1.6039,1993499995.0
2009-05-29 08:50:00,1.60395,1.6052,1.6039,1.60505,1499799999.0
2009-05-29 08:55:00,1.60505,1.6066,1.6038,1.6054,2442000000.0
2009-05-29 09:00:00,1.6054,1.60545,1.60325,1.6047,2315600006.0
2009-05-29 09:05:00,1.6047,1.60625,1.6046,1.60585,2805700001.0
2009-05-29 09:10:00,1.60585,1.60735,1.6057,1.60685,2518800001.0
2009-05-29 09:15:00,1.60685,1.60715,1.60545,1.6056,2666700002.0
2009-05-29 09:20:00,1.6055,1.6069,1.6052,1.60685,2304700000.0
2009-05-29 09:25:00,1.6068,1.60755,1.6058,1.6069,2226099998.0
2009-05-29 09:30:00,1.6069,1.6074,1.6056,1.6073,2584400005.0
2009-05-29 09:35:00,1.60735,1.6079,1.60605,1.60655,1754899999.0
2009-05-29 09:40:00,1.6066,1.60745,1.6057,1.6067,1118280000.0
2009-05-29 09:45:00,1.6067,1.6074,1.6059,1.607,1984200000.0
2009-05-29 09:50:00,1.60705,1.60715,1.60495,1.60495,1512800003.0
2009-05-29 09:55:00,1.60485,1.6052,1.6041,1.6048,1110200001.0
2009-05-29 10:00:00,1.60465,1.6051,1.60355,1.6042,850100000.0
2009-05-29 10:05:00,1.6042,1.6057,1.604,1.6055,961900000.0
2009-05-29 10:10:00,1.60555,1.6063,1.6054,1.6057,1548600000.0
2009-05-29 10:15:00,1.6057,1.6073,1.60565,1.6063,1758399999.0
2009-05-29 10:20:00,1.60625,1.6072,1.6056,1.60585,1702500004.0
2009-05-29 10:25:00,1.60565,1.6071,1.6056,1.60585,1177300001.0
2009-05-29 10:30:00,1.60585,1.607,1.60525,1.60675,2368200001.0
2009-05-29 10:35:00,1.60675,1.60695,1.60505,1.606,1845900001.0
2009-05-29 10:40:00,1.60595,1.60625,1.60515,1.60525,1273599998.0
2009-05-29 10:45:00,1.6054,1.6061,1.60505,1.6058,1179600001.0
2009-05-29 10:50:00,1.60575,1.607,1.60555,1.6068,1411100001.0
2009-05-29 10:55:00,1.6068,1.6088,1.6063,1.608,2544100000.0
2009-05-29 11:00:00,1.608,1.60855,1.6069,1.60745,2529999992.0
2009-05-29 11:05:00,1.60745,1.6096,1.60735,1.60905,2110499997.0
2009-05-29 11:10:00,1.60905,1.60975,1.609,1.6095,3368999994.0
2009-05-29 11:15:00,1.6095,1.6095,1.6086,1.6091,1705799997.0
2009-05-29 11:20:00,1.6091,1.6098,1.6088,1.60965,1748199999.0
2009-05-29 11:25:00,1.60955,1.6117,1.60875,1.6097,2342800005.0
2009-05-29 11:30:00,1.6097,1.6117,1.60865,1.6114,1956100001.0
2009-05-29 11:35:00,1.6114,1.61285,1.6114,1.6123,2135499999.0
2009-05-29 11:40:00,1.6123,1.6127,1.611,1.61215,2155400001.0
2009-05-29 11:45:00,1.61215,1.61255,1.61145,1.61165,2661800002.0
2009-05-29 11:50:00,1.6116,1.612,1.6111,1.61155,2228500001.0
2009-05-29 11:55:00,1.61165,1.61385,1.6116,1.6127,2484799998.0
2009-05-29 12:00:00,1.6127,1.61295,1.6116,1.61235,1771299999.0
2009-05-29 12:05:00,1.6123,1.6135,1.6122,1.61295,1480699998.0
2009-05-29 12:10:00,1.61295,1.6134,1.6124,1.6129,1528899996.0
2009-05-29 12:15:00,1.6129,1.61355,1.6128,1.61345,767100000.0
2009-05-29 12:20:00,1.6134,1.6137,1.6117,1.61205,1344499999.0
2009-05-29 12:25:00,1.61205,1.61355,1.612,1.61265,2335100001.0
2009-05-29 12:30:00,1.61265,1.6146,1.61255,1.6138,2627799993.0
2009-05-29 12:35:00,1.6138,1.6165,1.61375,1.6162,1701400002.0
2009-05-29 12:40:00,1.61615,1.6173,1.61615,1.61665,2078100002.0
2009-05-29 12:45:00,1.6168,1.6171,1.61615,1.61685,2805700005.0
2009-05-29 12:50:00,1.61685,1.61685,1.6151,1.61545,1716900001.0
2009-05-29 12:55:00,1.61545,1.61555,1.61495,1.61515,1249700000.0
2009-05-29 13:00:00,1.6153,1.61725,1.6152,1.61675,1995000001.0
2009-05-29 13:05:00,1.6168,1.6177,1.61675,1.61685,1909403449.0
2009-05-29 13:10:00,1.6169,1.61735,1.61565,1.61605,1752401724.0
2009-05-29 13:15:00,1.616,1.6168,1.61585,1.6162,1284000001.0
2009-05-29 13:20:00,1.6162,1.6183,1.6155,1.6177,1801500001.0
2009-05-29 13:25:00,1.6177,1.6177,1.6162,1.6171,1815200000.0
2009-05-29 13:30:00,1.6171,1.6172,1.6148,1.6148,2094099999.0
2009-05-29 13:35:00,1.6148,1.61565,1.6147,1.61505,1245300000.0
2009-05-29 13:40:00,1.61505,1.61555,1.61315,1.61325,1970100001.0
2009-05-29 13:45:00,1.61335,1.6152,1.61285,1.61435,2844699996.0
2009-05-29 13:50:00,1.61435,1.61465,1.6122,1.61345,3657199997.0
2009-05-29 13:55:00,1.6136,1.6138,1.6124,1.6124,2816199993.0
2009-05-29 14:00:00,1.6124,1.61285,1.6121,1.61255,2568999996.0
2009-05-29 14:05:00,1.61255,1.6141,1.6124,1.6135,3422600001.0
2009-05-29 14:10:00,1.6135,1.6157,1.61345,1.61465,2483400003.0
2009-05-29 14:15:00,1.61475,1.6156,1.6142,1.6142,2593699998.0
2009-05-29 14:20:00,1.61425,1.6144,1.61265,1.61295,2815200003.0
2009-05-29 14:25:00,1.61295,1.6133,1.61265,1.61315,1805700000.0
2009-05-29 14:30:00,1.61315,1.6147,1.6128,1.6143,1416599998.0
2009-05-29 14:35:00,1.61425,1.61495,1.6131,1.6134,1739900000.0
2009-05-29 14:40:00,1.6134,1.61375,1.61255,1.61325,1447500001.0
2009-05-29 14:45:00,1.6133,1.6146,1.61325,1.6146,1419600001.0
2009-05-29 14:50:00,1.6146,1.6149,1.6143,1.6146,2232100001.0
2009-05-29 14:55:00,1.61445,1.6158,1.61415,1.6157,2210899992.0
2009-05-29 15:00:00,1.61555,1.6175,1.6154,1.61645,3159499997.0
2009-05-29 15:05:00,1.61645,1.6172,1.616,1.6164,2229189998.0
2009-05-29 15:10:00,1.6164,1.61735,1.6157,1.6171,2355899998.0
2009-05-29 15:15:00,1.61715,1.61715,1.6131,1.61335,1751400000.0
2009-05-29 15:20:00,1.6134,1.6146,1.61325,1.6145,2611800002.0
2009-05-29 15:25:00,1.6144,1.6155,1.6111,1.61115,1848700001.0
2009-05-29 15:30:00,1.61115,1.61215,1.6104,1.61125,3463100000.0
2009-05-29 15:35:00,1.61125,1.6127,1.6101,1.61015,1898799999.0
2009-05-29 15:40:00,1.61005,1.61175,1.60945,1.6096,2221439995.0
2009-05-29 15:45:00,1.6096,1.60965,1.60665,1.60705,2345399998.0
2009-05-29 15:50:00,1.60705,1.609,1.6068,1.6088,1999300003.0
2009-05-29 15:55:00,1.6089,1.6109,1.60785,1.61055,2337200000.0
2009-05-29 16:00:00,1.61055,1.6121,1.61005,1.61125,2581700000.0
2009-05-29 16:05:00,1.61125,1.61175,1.6105,1.61075,2457400000.0
2009-05-29 16:10:00,1.61075,1.61095,1.6093,1.60955,2422100000.0
2009-05-29 16:15:00,1.60955,1.61235,1.60925,1.61175,2011299999.0
2009-05-29 16:20:00,1.61175,1.61255,1.6113,1.61225,2336900001.0
2009-05-29 16:25:00,1.61225,1.613,1.6106,1.6115,3585999997.0
2009-05-29 16:30:00,1.61175,1.61175,1.6098,1.6098,3094900002.0
2009-05-29 16:35:00,1.6098,1.6106,1.60815,1.60835,2876900000.0
2009-05-29 16:40:00,1.60845,1.6092,1.60735,1.6075,1886600000.0
2009-05-29 16:45:00,1.60755,1.6077,1.6052,1.6069,2720600002.0
2009-05-29 16:50:00,1.6069,1.6089,1.6067,1.60865,2323300001.0
2009-05-29 16:55:00,1.60865,1.61255,1.60865,1.61245,2612100001.0
2009-05-29 17:00:00,1.6125,1.6138,1.61175,1.612,3263100004.0
2009-05-29 17:05:00,1.612,1.6141,1.61165,1.613,2675099998.0
2009-05-29 17:10:00,1.613,1.6144,1.6117,1.6143,2541100000.0
2009-05-29 17:15:00,1.6144,1.61595,1.6136,1.61405,4161799991.0
2009-05-29 17:20:00,1.61405,1.6156,1.6137,1.61535,2907900000.0
2009-05-29 17:25:00,1.61535,1.61625,1.61475,1.6157,3332700008.0
2009-05-29 17:30:00,1.6158,1.6162,1.6147,1.6148,3432800000.0
2009-05-29 17:35:00,1.6148,1.61485,1.6141,1.61455,3038099999.0
2009-05-29 17:40:00,1.61455,1.6161,1.6144,1.6154,2865900007.0
2009-05-29 17:45:00,1.61535,1.6159,1.6146,1.6152,2744600000.0
2009-05-29 17:50:00,1.6152,1.61545,1.61465,1.61535,2536899997.0
2009-05-29 17:55:00,1.61545,1.61585,1.6151,1.61575,1498899997.0
2009-05-29 18:00:00,1.6158,1.6161,1.61555,1.61575,1106700000.0
2009-05-29 18:05:00,1.6158,1.6161,1.61515,1.6159,1745599996.0
2009-05-29 18:10:00,1.6159,1.619,1.6159,1.6183,2225900001.0
2009-05-29 18:15:00,1.6182,1.6199,1.61795,1.6187,2172999999.0
2009-05-29 18:20:00,1.6187,1.61905,1.6173,1.61775,1771800000.0
2009-05-29 18:25:00,1.61775,1.61835,1.6172,1.6183,1646199999.0
2009-05-29 18:30:00,1.6183,1.6187,1.61725,1.6181,1368200000.0
2009-05-29 18:35:00,1.6181,1.6183,1.6166,1.61665,1385400000.0
2009-05-29 18:40:00,1.61665,1.6173,1.61665,1.61725,869000000.0
2009-05-29 18:45:00,1.61725,1.6175,1.6159,1.6161,1293900000.0
2009-05-29 18:50:00,1.6161,1.61655,1.61465,1.61495,1400099999.0
2009-05-29 18:55:00,1.6149,1.61545,1.61455,1.6153,891400000.0
2009-05-29 19:00:00,1.6153,1.6162,1.61515,1.6161,721200000.0
2009-05-29 19:05:00,1.6161,1.61755,1.6159,1.61665,1014000000.0
2009-05-29 19:10:00,1.61665,1.61725,1.6162,1.61625,790800000.0
2009-05-29 19:15:00,1.61625,1.61625,1.6146,1.61475,868800000.0
2009-05-29 19:20:00,1.6148,1.6159,1.61465,1.61555,809800000.0
2009-05-29 19:25:00,1.61555,1.61585,1.6155,1.6157,579200001.0
2009-05-29 19:30:00,1.6157,1.6166,1.61555,1.6157,878300000.0
2009-05-29 19:35:00,1.6157,1.6158,1.61545,1.6156,388000000.0
2009-05-29 19:40:00,1.61565,1.616,1.61565,1.61585,663200001.0
2009-05-29 19:45:00,1.61595,1.61605,1.6157,1.6159,479200001.0
2009-05-29 19:50:00,1.6159,1.6159,1.6152,1.61525,603100000.0
2009-05-29 19:55:00,1.61525,1.61525,1.6142,1.61445,412200000.0
2009-05-29 20:00:00,1.6144,1.61545,1.61415,1.6152,1766100001.0
2009-05-29 20:05:00,1.6152,1.6158,1.61505,1.6157,654400000.0
2009-05-29 20:10:00,1.6157,1.6159,1.61545,1.61555,685400000.0
2009-05-29 20:15:00,1.61555,1.61555,1.6145,1.6148,1168200001.0
2009-05-29 20:20:00,1.61485,1.6149,1.6142,1.6143,2165400004.0
2009-05-29 20:25:00,1.6143,1.61505,1.61425,1.6149,2486499996.0
2009-05-29 20:30:00,1.6149,1.61565,1.6127,1.61275,1513800000.0
2009-05-29 20:35:00,1.6127,1.6131,1.61235,1.613,1070700000.0
2009-05-29 20:40:00,1.613,1.6139,1.613,1.6138,973500000.0
2009-05-29 20:45:00,1.61375,1.6138,1.61235,1.61305,557600000.0
2009-05-29 20:50:00,1.61305,1.6132,1.6112,1.61215,653700000.0
2009-05-29 20:55:00,1.6122,1.61405,1.6122,1.61405,535100000.0
2009-05-29 21:00:00,1.6138,1.61415,1.61265,1.6128,523500000.0
2009-05-29 21:05:00,1.6129,1.61405,1.61285,1.61405,812000000.0
2009-05-29 21:10:00,1.61405,1.61455,1.61295,1.61305,761700000.0
2009-05-29 21:15:00,1.61305,1.6148,1.6129,1.6147,402600000.0
2009-05-29 21:20:00,1.6147,1.6147,1.6138,1.614,465400000.0
2009-05-29 21:25:00,1.614,1.6142,1.61375,1.6139,205800000.0
2009-05-29 21:30:00,1.61395,1.6144,1.6139,1.6141,87400000.0
2009-05-29 21:35:00,1.6141,1.6146,1.61395,1.61435,234000000.0
2009-05-29 21:40:00,1.61435,1.616,1.614,1.61585,998600000.0
2009-05-29 21:45:00,1.61585,1.61615,1.6151,1.6158,1234100001.0
2009-05-29 21:50:00,1.6158,1.616,1.6155,1.61555,590400000.0
2009-05-29 21:55:00,1.61555,1.6163,1.61555,1.6163,1228200000.0
2009-05-29 22:00:00,1.6163,1.61725,1.61625,1.61715,850600000.0
2009-05-29 22:05:00,1.61715,1.6182,1.6171,1.6181,1002900000.0
2009-05-29 22:10:00,1.61815,1.61815,1.6177,1.61805,326600000.0
2009-05-29 22:15:00,1.618,1.6186,1.618,1.6183,295800000.0
2009-05-29 22:20:00,1.6183,1.6188,1.61815,1.61855,432100000.0
2009-05-29 22:25:00,1.61855,1.61905,1.6184,1.61845,487200000.0
2009-05-29 22:30:00,1.6185,1.61875,1.61835,1.6185,230800000.0
2009-05-29 22:35:00,1.61817,1.6188,1.61813,1.6188,208800000.0
2009-05-29 22:40:00,1.61875,1.61895,1.6187,1.6187,144200000.0
2009-05-29 22:45:00,1.6187,1.6188,1.61849,1.61858,217800000.0
2009-05-29 22:50:00,1.6187,1.61905,1.61865,1.6187,226200000.0
2009-05-29 22:55:00,1.6188,1.61895,1.61855,1.6186,265800000.0
2009-06-01 00:00:00,1.61837,1.61869,1.61813,1.61828,981000000.0
2009-06-01 00:05:00,1.61827,1.61907,1.61827,1.61903,981000000.0
2009-06-01 00:10:00,1.61905,1.61914,1.61871,1.61873,981000000.0
2009-06-01 00:15:00,1.61874,1.61889,1.61871,1.61877,981000000.0
2009-06-01 00:20:00,1.61878,1.61907,1.61851,1.61862,981000000.0
2009-06-01 00:25:00,1.61867,1.61892,1.61867,1.61891,784800000.0
2009-06-01 00:30:00,1.61889,1.61889,1.61866,1.61876,981000000.0
2009-06-01 00:35:00,1.61877,1.61877,1.61811,1.61813,981000000.0
2009-06-01 00:40:00,1.6181,1.61817,1.61705,1.61766,981000000.0
2009-06-01 00:45:00,1.61768,1.61816,1.61746,1.61787,981000000.0
2009-06-01 00:50:00,1.61788,1.61811,1.61744,1.6176,981000000.0
2009-06-01 00:55:00,1.61759,1.61767,1.61744,1.61756,981000000.0
2009-06-01 01:00:00,1.61755,1.61775,1.61717,1.61764,981000000.0
2009-06-01 01:05:00,1.61765,1.61879,1.6176,1.61873,981000000.0
2009-06-01 01:10:00,1.61866,1.61883,1.61861,1.61878,981000000.0
2009-06-01 01:15:00,1.61874,1.61888,1.61804,1.61833,981000000.0
2009-06-01 01:20:00,1.61835,1.61869,1.61828,1.61863,981000000.0
2009-06-01 01:25:00,1.61862,1.61872,1.61778,1.61783,981000000.0
2009-06-01 01:30:00,1.61781,1.61831,1.61771,1.61805,981000000.0
2009-06-01 01:35:00,1.61804,1.61844,1.61802,1.61842,981000000.0
2009-06-01 01:40:00,1.61844,1.61853,1.61806,1.61842,981000000.0
2009-06-01 01:45:00,1.6184,1.61858,1.6182,1.61842,981000000.0
2009-06-01 01:50:00,1.61843,1.61853,1.61722,1.61724,981000000.0
2009-06-01 01:55:00,1.61723,1.61747,1.61661,1.61747,981000000.0
2009-06-01 02:00:00,1.6175,1.61815,1.6173,1.61735,382400000.0
2009-06-01 02:05:00,1.61735,1.61735,1.6164,1.6167,374800000.0
2009-06-01 02:10:00,1.6166,1.6172,1.61655,1.6171,384200000.0
2009-06-01 02:15:00,1.6171,1.6171,1.61625,1.61635,314400000.0
2009-06-01 02:20:00,1.6164,1.6168,1.6164,1.61665,204100000.0
2009-06-01 02:25:00,1.6167,1.617,1.6163,1.6169,344300000.0
2009-06-01 02:30:00,1.6169,1.6174,1.61615,1.61695,472500000.0
2009-06-01 02:35:00,1.61715,1.6174,1.61615,1.61675,326100000.0
2009-06-01 02:40:00,1.61685,1.6182,1.61675,1.61765,450900000.0
2009-06-01 02:45:00,1.61765,1.6186,1.61715,1.6177,845000000.0
2009-06-01 02:50:00,1.6177,1.61805,1.6168,1.6168,468000000.0
2009-06-01 02:55:00,1.6168,1.61835,1.61655,1.61825,383800000.0
2009-06-01 03:00:00,1.61825,1.61975,1.61795,1.61935,664200000.0
2009-06-01 03:05:00,1.61935,1.62045,1.61935,1.6202,556900000.0
2009-06-01 03:10:00,1.6202,1.6213,1.6202,1.6211,422700000.0
2009-06-01 03:15:00,1.62095,1.62355,1.6209,1.6229,399000000.0
2009-06-01 03:20:00,1.62285,1.62325,1.62205,1.62315,416100000.0
2009-06-01 03:25:00,1.6232,1.6234,1.6219,1.623,600200000.0
2009-06-01 03:30:00,1.6231,1.6231,1.6212,1.62185,584700000.0
2009-06-01 03:35:00,1.6218,1.6223,1.6217,1.622,235400000.0
2009-06-01 03:40:00,1.62205,1.62245,1.6216,1.6217,266600000.0
2009-06-01 03:45:00,1.6217,1.6222,1.62145,1.62215,203600000.0
2009-06-01 03:50:00,1.62215,1.62275,1.62155,1.62245,216300000.0
2009-06-01 03:55:00,1.62235,1.623,1.6218,1.6218,424700000.0
2009-06-01 04:00:00,1.6219,1.62305,1.6218,1.6225,325200000.0
2009-06-01 04:05:00,1.6227,1.62275,1.6224,1.6224,36000000.0
2009-06-01 04:10:00,1.62215,1.6224,1.62205,1.6221,98800000.0
2009-06-01 04:15:00,1.6223,1.6228,1.6219,1.62265,94000000.0
2009-06-01 04:20:00,1.62265,1.6232,1.62235,1.62295,90700000.0
2009-06-01 04:25:00,1.623,1.62455,1.62285,1.62365,215000000.0
2009-06-01 04:30:00,1.6237,1.62435,1.6233,1.6237,405500000.0
2009-06-01 04:35:00,1.6239,1.62415,1.62295,1.624,304100000.0
2009-06-01 04:40:00,1.624,1.624,1.623,1.62345,324500000.0
2009-06-01 04:45:00,1.6234,1.6235,1.62255,1.62335,353800000.0
2009-06-01 04:50:00,1.62325,1.62325,1.62315,1.62315,131200000.0
2009-06-01 04:55:00,1.62325,1.6235,1.62235,1.6229,218000000.0
2009-06-01 05:00:00,1.6229,1.62325,1.62265,1.6228,320000000.0
2009-06-01 05:05:00,1.62285,1.6232,1.6225,1.6232,256900000.0
2009-06-01 05:10:00,1.62306,1.62314,1.6226,1.6226,162400000.0
2009-06-01 05:15:00,1.62245,1.6232,1.62245,1.6226,117600000.0
2009-06-01 05:20:00,1.6226,1.62285,1.6224,1.6226,130200000.0
2009-06-01 05:25:00,1.62245,1.6227,1.62235,1.62265,222900000.0
2009-06-01 05:30:00,1.6227,1.62325,1.62265,1.623,216000000.0
2009-06-01 05:35:00,1.623,1.62345,1.6227,1.6234,276300000.0
2009-06-01 05:40:00,1.6234,1.62355,1.62315,1.62325,233200000.0
2009-06-01 05:45:00,1.62325,1.6234,1.6224,1.6226,422400000.0
2009-06-01 05:50:00,1.6226,1.62265,1.6218,1.6226,364000000.0
2009-06-01 05:55:00,1.62245,1.6225,1.62165,1.62205,420900000.0
2009-06-01 06:00:00,1.62205,1.6221,1.6215,1.62185,257500000.0
2009-06-01 06:05:00,1.6218,1.62235,1.6218,1.62195,242400000.0
2009-06-01 06:10:00,1.62195,1.62195,1.6215,1.6219,169800000.0
2009-06-01 06:15:00,1.6219,1.62195,1.62145,1.6218,356600000.0
2009-06-01 06:20:00,1.6218,1.62195,1.6216,1.62185,153000000.0
2009-06-01 06:25:00,1.62185,1.62395,1.62185,1.62385,525000000.0
2009-06-01 06:30:00,1.62395,1.62395,1.62315,1.62325,454200000.0
2009-06-01 06:35:00,1.6232,1.6235,1.6232,1.62335,210600000.0
2009-06-01 06:40:00,1.62345,1.6235,1.6232,1.62335,112800000.0
2009-06-01 06:45:00,1.62335,1.62375,1.6231,1.6232,309200000.0
2009-06-01 06:50:00,1.6234,1.6235,1.62275,1.62335,196800000.0
2009-06-01 06:55:00,1.6231,1.6234,1.62285,1.62305,378000000.0
2009-06-01 07:00:00,1.62325,1.62365,1.6227,1.6228,341000000.0
2009-06-01 07:05:00,1.6229,1.6229,1.62255,1.62265,98000000.0
2009-06-01 07:10:00,1.6226,1.6229,1.622,1.62255,459700000.0
2009-06-01 07:15:00,1.62235,1.6239,1.6222,1.6234,408300000.0
2009-06-01 07:20:00,1.62345,1.62345,1.6222,1.623,548900000.0
2009-06-01 07:25:00,1.6226,1.6231,1.62225,1.62305,484800000.0
2009-06-01 07:30:00,1.62305,1.62305,1.62175,1.6218,267700000.0
2009-06-01 07:35:00,1.6218,1.6224,1.6214,1.6218,301400000.0
2009-06-01 07:40:00,1.62175,1.6228,1.62165,1.6222,452400000.0
2009-06-01 07:45:00,1.6222,1.6223,1.62105,1.6211,363100000.0
2009-06-01 07:50:00,1.62105,1.62165,1.621,1.62125,578900000.0
2009-06-01 07:55:00,1.62125,1.6216,1.62,1.62035,588000000.0
2009-06-01 08:00:00,1.62035,1.62045,1.619,1.61905,646000000.0
2009-06-01 08:05:00,1.619,1.6196,1.6183,1.61855,808100000.0
2009-06-01 08:10:00,1.6187,1.6203,1.61835,1.6203,1314599999.0
2009-06-01 08:15:00,1.6203,1.6215,1.62025,1.62145,1145900000.0
2009-06-01 08:20:00,1.62145,1.62255,1.6209,1.6224,953400001.0
2009-06-01 08:25:00,1.62235,1.6225,1.6205,1.6206,1478800000.0
2009-06-01 08:30:00,1.6206,1.6214,1.61955,1.6213,1060900000.0
2009-06-01 08:35:00,1.6215,1.6222,1.6215,1.62175,1030299999.0
2009-06-01 08:40:00,1.62175,1.62255,1.6217,1.622,1358300002.0
2009-06-01 08:45:00,1.622,1.62375,1.62185,1.62365,1370700002.0
2009-06-01 08:50:00,1.62345,1.6282,1.62345,1.62745,2299000000.0
2009-06-01 08:55:00,1.62745,1.6288,1.6264,1.62715,2833600000.0
2009-06-01 09:00:00,1.6271,1.6285,1.6263,1.62755,2867900000.0
2009-06-01 09:05:00,1.62755,1.62915,1.62715,1.6289,3247800002.0
2009-06-01 09:10:00,1.6289,1.63085,1.6289,1.6295,2323999999.0
2009-06-01 09:15:00,1.62945,1.63065,1.6292,1.6297,1809200000.0
2009-06-01 09:20:00,1.6297,1.63235,1.6296,1.63195,2700100001.0
2009-06-01 09:25:00,1.632,1.63415,1.6317,1.63395,2387100000.0
2009-06-01 09:30:00,1.63395,1.6372,1.6339,1.637,2993100001.0
2009-06-01 09:35:00,1.63685,1.63765,1.6355,1.636,2925900003.0
2009-06-01 09:40:00,1.636,1.63935,1.63575,1.63795,2579500000.0
2009-06-01 09:45:00,1.6379,1.6394,1.63785,1.63865,3112000005.0
2009-06-01 09:50:00,1.63865,1.6387,1.63685,1.637,2698300001.0
2009-06-01 09:55:00,1.6369,1.6383,1.63685,1.63725,1743700001.0
2009-06-01 10:00:00,1.63775,1.6392,1.6375,1.6379,1668100001.0
2009-06-01 10:05:00,1.63795,1.64125,1.6378,1.6406,1847600001.0
2009-06-01 10:10:00,1.64065,1.642,1.63935,1.64145,3571099999.0
2009-06-01 10:15:00,1.64145,1.64315,1.64145,1.6421,3436799999.0
2009-06-01 10:20:00,1.64205,1.6425,1.63995,1.6406,1423600000.0
2009-06-01 10:25:00,1.6406,1.64175,1.64005,1.6411,1749499999.0
2009-06-01 10:30:00,1.64115,1.6413,1.63955,1.64005,1466399999.0
2009-06-01 10:35:00,1.64,1.64025,1.63845,1.6385,1882500001.0
2009-06-01 10:40:00,1.6385,1.6394,1.63835,1.63915,1721999999.0
2009-06-01 10:45:00,1.6392,1.63935,1.6384,1.63915,1927200004.0
2009-06-01 10:50:00,1.6392,1.63935,1.63745,1.63745,2593200002.0
2009-06-01 10:55:00,1.63755,1.6379,1.637,1.6378,3312100003.0
2009-06-01 11:00:00,1.6378,1.6405,1.6378,1.6394,3805400002.0
2009-06-01 11:05:00,1.63945,1.64095,1.6394,1.63985,3204800001.0
2009-06-01 11:10:00,1.63985,1.6401,1.6386,1.6386,3583200013.0
2009-06-01 11:15:00,1.6387,1.6395,1.6386,1.6395,2122700000.0
2009-06-01 11:20:00,1.63955,1.6396,1.63695,1.6377,2750599995.0
2009-06-01 11:25:00,1.6377,1.63915,1.6377,1.6389,1930100003.0
2009-06-01 11:30:00,1.639,1.639,1.63735,1.6387,2466899997.0
2009-06-01 11:35:00,1.6387,1.6397,1.63825,1.63915,3075499993.0
2009-06-01 11:40:00,1.63915,1.63945,1.6384,1.6394,3966600002.0
2009-06-01 11:45:00,1.6394,1.64075,1.639,1.64005,4609900004.0
2009-06-01 11:50:00,1.6401,1.6402,1.6387,1.6388,1705299998.0
2009-06-01 11:55:00,1.63885,1.6391,1.6371,1.6378,2067099996.0
2009-06-01 12:00:00,1.63775,1.6397,1.6377,1.63935,1727799998.0
2009-06-01 12:05:00,1.63945,1.63965,1.6387,1.63875,1156600002.0
2009-06-01 12:10:00,1.6388,1.63935,1.6369,1.6374,3188799997.0
2009-06-01 12:15:00,1.6375,1.63855,1.63715,1.6378,4882700008.0
2009-06-01 12:20:00,1.6378,1.63885,1.63735,1.6381,2093100000.0
2009-06-01 12:25:00,1.6382,1.63935,1.6379,1.6392,2452999997.0
2009-06-01 12:30:00,1.6392,1.64,1.63915,1.6396,3140400003.0
2009-06-01 12:35:00,1.6396,1.63965,1.63825,1.63905,2377300000.0
2009-06-01 12:40:00,1.6391,1.63995,1.63875,1.6398,2573499998.0
2009-06-01 12:45:00,1.63975,1.6399,1.63835,1.6385,3421099998.0
2009-06-01 12:50:00,1.6385,1.63895,1.638,1.6382,2298500006.0
2009-06-01 12:55:00,1.6381,1.63875,1.63805,1.6383,2066699998.0
2009-06-01 13:00:00,1.6383,1.63905,1.63815,1.6385,1368279998.0
2009-06-01 13:05:00,1.6385,1.63855,1.63765,1.63795,1847020000.0
2009-06-01 13:10:00,1.638,1.6382,1.63625,1.6363,1538509999.0
2009-06-01 13:15:00,1.6363,1.63645,1.635,1.63615,1963749995.0
2009-06-01 13:20:00,1.63615,1.63675,1.6355,1.6367,2200419998.0
2009-06-01 13:25:00,1.6367,1.63875,1.6365,1.6384,1669449999.0
2009-06-01 13:30:00,1.63825,1.63835,1.63515,1.6366,1984800000.0
2009-06-01 13:35:00,1.6364,1.63645,1.63505,1.63525,2248200000.0
2009-06-01 13:40:00,1.63525,1.63575,1.6348,1.6356,3047800004.0
2009-06-01 13:45:00,1.6356,1.6367,1.6349,1.6362,3355100001.0
2009-06-01 13:50:00,1.6363,1.63735,1.63625,1.6366,2347800000.0
2009-06-01 13:55:00,1.6365,1.638,1.6365,1.63695,1936600002.0
2009-06-01 14:00:00,1.63685,1.63785,1.6364,1.6378,3139400001.0
2009-06-01 14:05:00,1.6378,1.6387,1.63695,1.6373,2217200001.0
2009-06-01 14:10:00,1.6373,1.6383,1.63725,1.6383,972300002.0
2009-06-01 14:15:00,1.6383,1.6402,1.6381,1.6398,2750499997.0
2009-06-01 14:20:00,1.6399,1.6408,1.63865,1.63905,2531500000.0
2009-06-01 14:25:00,1.63905,1.6392,1.63815,1.63845,1754200001.0
2009-06-01 14:30:00,1.63845,1.6408,1.6381,1.6407,2992000002.0
2009-06-01 14:35:00,1.6407,1.64125,1.6402,1.64075,3087900000.0
2009-06-01 14:40:00,1.64055,1.6411,1.63945,1.63945,3608400004.0
2009-06-01 14:45:00,1.63945,1.63975,1.6381,1.6391,3710499998.0
2009-06-01 14:50:00,1.6391,1.63935,1.63835,1.6386,2973000003.0
2009-06-01 14:55:00,1.63875,1.63935,1.6371,1.63805,3763600002.0
2009-06-01 15:00:00,1.63805,1.6386,1.63725,1.6375,3938199999.0
2009-06-01 15:05:00,1.6375,1.63825,1.6371,1.63785,3352200003.0
2009-06-01 15:10:00,1.63785,1.6386,1.63645,1.63735,3708800008.0
2009-06-01 15:15:00,1.63735,1.63775,1.63575,1.63675,3498399989.0
2009-06-01 15:20:00,1.63675,1.63915,1.63665,1.639,3468400008.0
2009-06-01 15:25:00,1.63895,1.6398,1.63815,1.6394,3133999998.0
2009-06-01 15:30:00,1.6393,1.6397,1.63825,1.6385,2629799997.0
2009-06-01 15:35:00,1.63845,1.63935,1.63825,1.63905,3052599999.0
2009-06-01 15:40:00,1.63905,1.6409,1.63875,1.6409,3459300002.0
2009-06-01 15:45:00,1.6409,1.64195,1.64065,1.64075,2516000001.0
2009-06-01 15:50:00,1.64075,1.6416,1.6405,1.64115,2400791998.0
2009-06-01 15:55:00,1.641,1.64135,1.6397,1.64,2188500000.0
2009-06-01 16:00:00,1.6398,1.6436,1.6398,1.6411,3046216999.0
2009-06-01 16:05:00,1.64105,1.64185,1.63865,1.6387,3172599998.0
2009-06-01 16:10:00,1.63875,1.6404,1.6385,1.63975,2745600002.0
2009-06-01 16:15:00,1.63975,1.64095,1.6394,1.64045,2849900003.0
2009-06-01 16:20:00,1.64045,1.6419,1.6392,1.64125,3358200001.0
2009-06-01 16:25:00,1.64125,1.64135,1.63815,1.63815,3334300001.0
2009-06-01 16:30:00,1.638,1.6389,1.6377,1.63875,2807299998.0
2009-06-01 16:35:00,1.63875,1.6412,1.63875,1.6412,3616499998.0
2009-06-01 16:40:00,1.64115,1.64155,1.64,1.64095,4065500002.0
2009-06-01 16:45:00,1.64105,1.64455,1.641,1.64445,4218599996.0
2009-06-01 16:50:00,1.6445,1.64475,1.64315,1.64395,3453899998.0
2009-06-01 16:55:00,1.64405,1.64445,1.6425,1.64275,3725200006.0
2009-06-01 17:00:00,1.64275,1.6428,1.641,1.6411,2816300003.0
2009-06-01 17:05:00,1.6411,1.6417,1.64035,1.64055,3045200001.0
2009-06-01 17:10:00,1.6407,1.64195,1.64045,1.6417,2988400002.0
2009-06-01 17:15:00,1.64165,1.6418,1.6406,1.64175,2589599997.0
2009-06-01 17:20:00,1.64175,1.6446,1.6417,1.6437,3737600000.0
2009-06-01 17:25:00,1.6437,1.6438,1.64265,1.6434,3162499995.0
2009-06-01 17:30:00,1.6434,1.6435,1.64265,1.6429,2213499997.0
2009-06-01 17:35:00,1.6429,1.6437,1.6427,1.6429,2172500002.0
2009-06-01 17:40:00,1.6429,1.6446,1.6429,1.6437,3224799996.0
2009-06-01 17:45:00,1.6437,1.64665,1.6437,1.6464,2332999997.0
2009-06-01 17:50:00,1.64645,1.64655,1.6445,1.6447,2435499999.0
2009-06-01 17:55:00,1.6447,1.64565,1.6443,1.6449,1917300001.0
2009-06-01 18:00:00,1.64485,1.6449,1.64335,1.6436,2597800001.0
2009-06-01 18:05:00,1.6436,1.6444,1.6431,1.64395,3216899998.0
2009-06-01 18:10:00,1.64395,1.64745,1.6439,1.6464,2438400002.0
2009-06-01 18:15:00,1.6464,1.64645,1.645,1.64625,1492599998.0
2009-06-01 18:20:00,1.6463,1.64695,1.64565,1.6461,1508499999.0
2009-06-01 18:25:00,1.6461,1.6476,1.6461,1.647,2067699999.0
2009-06-01 18:30:00,1.647,1.647,1.64585,1.6461,1023800000.0
2009-06-01 18:35:00,1.6461,1.6461,1.64495,1.6455,1937900001.0
2009-06-01 18:40:00,1.64565,1.6461,1.64475,1.64565,1860299998.0
2009-06-01 18:45:00,1.64565,1.64685,1.64525,1.64635,1696100001.0
2009-06-01 18:50:00,1.64635,1.64645,1.64535,1.6455,925300000.0
2009-06-01 18:55:00,1.6455,1.6456,1.64475,1.6448,1889880001.0
2009-06-01 19:00:00,1.64485,1.6454,1.64465,1.6448,2767000001.0
2009-06-01 19:05:00,1.6448,1.645,1.6441,1.64475,1742999999.0
2009-06-01 19:10:00,1.64475,1.64495,1.64415,1.6449,1147100000.0
2009-06-01 19:15:00,1.645,1.64525,1.6448,1.6449,1570500002.0
2009-06-01 19:20:00,1.6449,1.6454,1.6445,1.64515,1079199999.0
2009-06-01 19:25:00,1.64515,1.6452,1.645,1.64505,829200000.0
2009-06-01 19:30:00,1.64505,1.64595,1.64485,1.6449,2119300002.0
2009-06-01 19:35:00,1.64495,1.64555,1.64495,1.6454,1203500004.0
2009-06-01 19:40:00,1.6455,1.64675,1.6454,1.6466,2794800003.0
2009-06-01 19:45:00,1.6466,1.6471,1.6462,1.64635,2517600000.0
2009-06-01 19:50:00,1.64635,1.6464,1.64585,1.6459,2714699998.0
2009-06-01 19:55:00,1.64595,1.6487,1.64595,1.6485,3295500000.0
2009-06-01 20:00:00,1.6485,1.64965,1.6483,1.6493,3796600005.0
2009-06-01 20:05:00,1.6494,1.6495,1.6483,1.6483,2778799997.0
2009-06-01 20:10:00,1.6483,1.6485,1.6474,1.6476,4126900002.0
2009-06-01 20:15:00,1.6476,1.6482,1.6469,1.64735,3669200000.0
2009-06-01 20:20:00,1.64735,1.64735,1.64595,1.6463,3336499999.0
2009-06-01 20:25:00,1.6464,1.647,1.64595,1.646,3947399997.0
2009-06-01 20:30:00,1.646,1.6462,1.644,1.64415,3883300002.0
2009-06-01 20:35:00,1.64415,1.64485,1.6435,1.64415,2840400000.0
2009-06-01 20:40:00,1.64415,1.64555,1.6441,1.64545,3005799998.0
2009-06-01 20:45:00,1.6454,1.6456,1.64375,1.64375,3213399998.0
2009-06-01 20:50:00,1.64375,1.645,1.64355,1.64455,3387600001.0
2009-06-01 20:55:00,1.6446,1.6449,1.64395,1.64445,3346500001.0
2009-06-01 21:00:00,1.64445,1.64455,1.64325,1.6438,3100200004.0
2009-06-01 21:05:00,1.64385,1.64475,1.6429,1.6434,3679499998.0
2009-06-01 21:10:00,1.6434,1.6438,1.6426,1.6426,3581099999.0
2009-06-01 21:15:00,1.64265,1.6437,1.6424,1.6437,2374799999.0
2009-06-01 21:20:00,1.6437,1.64505,1.6435,1.64445,1956800001.0
2009-06-01 21:25:00,1.6444,1.6449,1.64325,1.64375,1610300000.0
2009-06-01 21:30:00,1.6439,1.6446,1.6434,1.6435,2078300001.0
2009-06-01 21:35:00,1.6435,1.6446,1.6425,1.6434,1399899999.0
2009-06-01 21:40:00,1.6432,1.644,1.6432,1.64335,1360500000.0
2009-06-01 21:45:00,1.64335,1.6435,1.6425,1.6433,1747300002.0
2009-06-01 21:50:00,1.6433,1.6444,1.6433,1.64415,1491700000.0
2009-06-01 21:55:00,1.64415,1.64425,1.6431,1.6439,2297200000.0
2009-06-01 22:00:00,1.6441,1.64435,1.6425,1.6433,1534500000.0
2009-06-01 22:05:00,1.6433,1.64375,1.6428,1.6433,1416300001.0
2009-06-01 22:10:00,1.64345,1.6436,1.6427,1.64315,1376700000.0
2009-06-01 22:15:00,1.64315,1.6436,1.64295,1.6433,1489000001.0
2009-06-01 22:20:00,1.6432,1.6434,1.6432,1.64325,632200000.0
2009-06-01 22:25:00,1.6433,1.6435,1.64325,1.6434,371800000.0
2009-06-01 22:30:00,1.6434,1.64365,1.6432,1.6434,506500000.0
2009-06-01 22:35:00,1.6434,1.6445,1.64335,1.64435,432100000.0
2009-06-01 22:40:00,1.64425,1.64425,1.64395,1.6442,264800000.0
2009-06-01 22:45:00,1.6442,1.6451,1.6442,1.6451,372300000.0
2009-06-01 22:50:00,1.64505,1.64545,1.64495,1.64525,276300000.0
2009-06-01 22:55:00,1.6452,1.64545,1.64345,1.64415,811200000.0
2009-06-01 23:00:00,1.64415,1.6447,1.64375,1.6441,142200000.0
2009-06-01 23:05:00,1.64405,1.6443,1.644,1.64405,73600000.0
2009-06-01 23:10:00,1.6441,1.6442,1.64387,1.64415,183600000.0
2009-06-01 23:15:00,1.64415,1.64465,1.64415,1.6446,98400000.0
2009-06-01 23:20:00,1.6446,1.64465,1.6444,1.64445,60600000.0
2009-06-01 23:25:00,1.6445,1.6445,1.64425,1.6444,489600000.0
2009-06-01 23:30:00,1.6444,1.6444,1.64414,1.64435,377600000.0
2009-06-01 23:35:00,1.64435,1.6445,1.6436,1.6437,462600000.0
2009-06-01 23:40:00,1.64375,1.6438,1.64298,1.64308,289800000.0
2009-06-01 23:45:00,1.6431,1.64315,1.6429,1.64305,171200000.0
2009-06-01 23:50:00,1.64305,1.64385,1.6429,1.64365,337700000.0
2009-06-01 23:55:00,1.64365,1.644,1.64365,1.644,184000000.0
2009-06-02 00:00:00,1.64395,1.64395,1.64325,1.6433,204400000.0
2009-06-02 00:05:00,1.64335,1.64335,1.64275,1.6428,214000000.0
2009-06-02 00:10:00,1.6428,1.6435,1.6427,1.64335,430400000.0
2009-06-02 00:15:00,1.64345,1.64365,1.64325,1.6434,336000000.0
2009-06-02 00:20:00,1.64335,1.6437,1.6432,1.6433,187100000.0
2009-06-02 00:25:00,1.64325,1.6437,1.64325,1.64335,330200000.0
2009-06-02 00:30:00,1.6437,1.6439,1.64335,1.6436,178100000.0
2009-06-02 00:35:00,1.64395,1.6442,1.64375,1.64375,165200000.0
2009-06-02 00:40:00,1.6438,1.64405,1.6438,1.644,131200000.0
2009-06-02 00:45:00,1.644,1.64406,1.64384,1.64392,332300000.0
2009-06-02 00:50:00,1.64405,1.64435,1.64345,1.64375,364200000.0
2009-06-02 00:55:00,1.64375,1.64415,1.64355,1.64415,704199996.0
2009-06-02 01:00:00,1.6442,1.6442,1.644,1.64405,302600000.0
2009-06-02 01:05:00,1.64405,1.6442,1.64395,1.64415,187200000.0
2009-06-02 01:10:00,1.64415,1.64495,1.64415,1.64485,511700003.0
2009-06-02 01:15:00,1.64475,1.64515,1.64465,1.6451,314600002.0
2009-06-02 01:20:00,1.6451,1.64525,1.64495,1.6452,261600000.0
2009-06-02 01:25:00,1.6452,1.6453,1.64515,1.6453,138000000.0
2009-06-02 01:30:00,1.6453,1.6453,1.64515,1.64518,236400000.0
2009-06-02 01:35:00,1.6453,1.64545,1.64525,1.6454,313400000.0
2009-06-02 01:40:00,1.6454,1.6454,1.64455,1.6449,251500000.0
2009-06-02 01:45:00,1.6449,1.6449,1.64455,1.64465,143800000.0
2009-06-02 01:50:00,1.64465,1.64465,1.6444,1.6445,188600000.0
2009-06-02 01:55:00,1.6446,1.6462,1.64455,1.646,921000000.0
2009-06-02 02:00:00,1.646,1.64665,1.6441,1.6441,1056400000.0
2009-06-02 02:05:00,1.64425,1.6443,1.64295,1.643,612200000.0
2009-06-02 02:10:00,1.643,1.64315,1.64255,1.6426,863600000.0
2009-06-02 02:15:00,1.6426,1.6432,1.6426,1.64285,956000000.0
2009-06-02 02:20:00,1.64285,1.6433,1.64245,1.64245,910600000.0
2009-06-02 02:25:00,1.64245,1.643,1.6422,1.6429,841400000.0
2009-06-02 02:30:00,1.6429,1.6429,1.6411,1.64125,948800000.0
2009-06-02 02:35:00,1.6412,1.64195,1.641,1.64185,897100000.0
2009-06-02 02:40:00,1.64185,1.64225,1.641,1.6411,791600000.0
2009-06-02 02:45:00,1.6411,1.6419,1.641,1.64155,1090400000.0
2009-06-02 02:50:00,1.64155,1.6417,1.64125,1.64135,625900000.0
2009-06-02 02:55:00,1.64135,1.6434,1.64135,1.6431,1906399999.0
2009-06-02 03:00:00,1.64315,1.6433,1.6422,1.64225,1198800000.0
2009-06-02 03:05:00,1.64235,1.64245,1.64185,1.64195,809700000.0
2009-06-02 03:10:00,1.64195,1.64205,1.6413,1.6419,863900000.0
2009-06-02 03:15:00,1.64185,1.6425,1.64185,1.64235,705800000.0
2009-06-02 03:20:00,1.64235,1.6434,1.64235,1.6433,743600000.0
2009-06-02 03:25:00,1.6433,1.6436,1.643,1.64345,918400000.0
2009-06-02 03:30:00,1.6435,1.6437,1.64305,1.6435,983900000.0
2009-06-02 03:35:00,1.6435,1.6435,1.6423,1.64235,894800000.0
2009-06-02 03:40:00,1.64235,1.6424,1.64175,1.64175,781000000.0
2009-06-02 03:45:00,1.64175,1.64215,1.64135,1.6421,705000000.0
2009-06-02 03:50:00,1.64205,1.64265,1.64205,1.6425,566600000.0
2009-06-02 03:55:00,1.6424,1.64245,1.6415,1.6418,539900000.0
2009-06-02 04:00:00,1.64175,1.64185,1.6412,1.6412,670900000.0
2009-06-02 04:05:00,1.64125,1.64145,1.64095,1.6413,672700000.0
2009-06-02 04:10:00,1.64125,1.64155,1.64115,1.64145,651600000.0
2009-06-02 04:15:00,1.64155,1.64155,1.64145,1.64145,211800000.0
2009-06-02 04:20:00,1.6417,1.6418,1.6414,1.6415,258600000.0
2009-06-02 04:25:00,1.6415,1.6424,1.6415,1.6423,597200000.0
2009-06-02 04:30:00,1.64245,1.6429,1.64245,1.64285,397400000.0
2009-06-02 04:35:00,1.64285,1.64315,1.64265,1.64285,687800000.0
2009-06-02 04:40:00,1.6428,1.6433,1.6428,1.64315,391000000.0
2009-06-02 04:45:00,1.64315,1.6433,1.6427,1.64285,878200000.0
2009-06-02 04:50:00,1.64285,1.64295,1.6426,1.64265,498000000.0
2009-06-02 04:55:00,1.6426,1.643,1.6426,1.64275,493200000.0
2009-06-02 05:00:00,1.643,1.6436,1.64255,1.6432,657300000.0
2009-06-02 05:05:00,1.6432,1.644,1.64305,1.64375,485000000.0
2009-06-02 05:10:00,1.6438,1.6448,1.64375,1.6442,418300000.0
2009-06-02 05:15:00,1.64395,1.6444,1.64325,1.64415,518500000.0
2009-06-02 05:20:00,1.64415,1.6446,1.64415,1.6443,288700000.0
2009-06-02 05:25:00,1.6443,1.6443,1.64355,1.6437,234500000.0
2009-06-02 05:30:00,1.64365,1.6443,1.64345,1.64415,384000000.0
2009-06-02 05:35:00,1.6443,1.64535,1.6443,1.64535,382200000.0
2009-06-02 05:40:00,1.64535,1.64555,1.64485,1.64495,850500000.0
2009-06-02 05:45:00,1.64495,1.6452,1.64495,1.645,571200000.0
2009-06-02 05:50:00,1.6448,1.64535,1.64475,1.6451,715500000.0
2009-06-02 05:55:00,1.6451,1.64535,1.64485,1.6453,308999999.0
2009-06-02 06:00:00,1.6453,1.6453,1.64465,1.64505,879800000.0
2009-06-02 06:05:00,1.6451,1.64545,1.64495,1.645,486600000.0
2009-06-02 06:10:00,1.645,1.6452,1.64425,1.64425,527200000.0
2009-06-02 06:15:00,1.6442,1.6445,1.64385,1.6439,897000000.0
2009-06-02 06:20:00,1.64395,1.64425,1.6439,1.64425,103400000.0
2009-06-02 06:25:00,1.6442,1.64465,1.64415,1.6446,180000000.0
2009-06-02 06:30:00,1.6446,1.6448,1.64325,1.6447,1003100000.0
2009-06-02 06:35:00,1.6447,1.6447,1.64365,1.644,774000001.0
2009-06-02 06:40:00,1.64395,1.645,1.6439,1.64495,351000000.0
2009-06-02 06:45:00,1.6449,1.645,1.64445,1.64485,979200000.0
2009-06-02 06:50:00,1.64485,1.6459,1.64485,1.6455,686800000.0
2009-06-02 06:55:00,1.64545,1.64545,1.6441,1.6441,723600000.0
2009-06-02 07:00:00,1.6441,1.64465,1.6441,1.64435,531000001.0
2009-06-02 07:05:00,1.6442,1.6445,1.64405,1.64425,119400000.0
2009-06-02 07:10:00,1.6442,1.6443,1.64405,1.64405,176800000.0
2009-06-02 07:15:00,1.6441,1.6443,1.644,1.6441,51800000.0
2009-06-02 07:20:00,1.6441,1.6441,1.64355,1.6439,165600000.0
2009-06-02 07:25:00,1.64375,1.64425,1.6434,1.6435,455000000.0
2009-06-02 07:30:00,1.6435,1.6442,1.64335,1.6441,369300000.0
2009-06-02 07:35:00,1.64415,1.6446,1.64335,1.644,978000000.0
2009-06-02 07:40:00,1.64395,1.64415,1.6427,1.6427,738400000.0
2009-06-02 07:45:00,1.6427,1.64365,1.64225,1.64245,835200000.0
2009-06-02 07:50:00,1.64245,1.64245,1.6401,1.64035,1719099997.0
2009-06-02 07:55:00,1.64035,1.64085,1.6399,1.64055,1296099999.0
2009-06-02 08:00:00,1.6407,1.64075,1.63885,1.63965,1597500000.0
2009-06-02 08:05:00,1.63965,1.6398,1.63785,1.6396,2512100002.0
2009-06-02 08:10:00,1.6396,1.6398,1.63855,1.63885,1436100000.0
2009-06-02 08:15:00,1.63885,1.6404,1.6388,1.6398,1226699999.0
2009-06-02 08:20:00,1.6398,1.63995,1.639,1.6394,1312100000.0
2009-06-02 08:25:00,1.6394,1.6396,1.63825,1.63885,1178549997.0
2009-06-02 08:30:00,1.6388,1.63925,1.6383,1.6384,1597999999.0
2009-06-02 08:35:00,1.6384,1.63875,1.637,1.6372,2447399999.0
2009-06-02 08:40:00,1.6371,1.63755,1.6365,1.6371,2222799999.0
2009-06-02 08:45:00,1.6371,1.63755,1.6369,1.63695,2282999998.0
2009-06-02 08:50:00,1.637,1.6387,1.6367,1.6385,1788500002.0
2009-06-02 08:55:00,1.6385,1.63975,1.63785,1.6397,1683900001.0
2009-06-02 09:00:00,1.63965,1.6402,1.6388,1.6392,3384199998.0
2009-06-02 09:05:00,1.6392,1.6404,1.639,1.6402,2435900001.0
2009-06-02 09:10:00,1.64015,1.64165,1.6394,1.6397,2803800004.0
2009-06-02 09:15:00,1.6397,1.64095,1.6386,1.6389,1431800000.0
2009-06-02 09:20:00,1.6389,1.63895,1.63665,1.63675,2269100001.0
2009-06-02 09:25:00,1.6368,1.6382,1.63605,1.6362,3393900009.0
2009-06-02 09:30:00,1.63625,1.63685,1.6353,1.6362,4833200005.0
2009-06-02 09:35:00,1.6362,1.63755,1.6359,1.637,2540500003.0
2009-06-02 09:40:00,1.637,1.63785,1.63635,1.6375,2291900002.0
2009-06-02 09:45:00,1.6375,1.6386,1.63715,1.63845,3335700003.0
2009-06-02 09:50:00,1.6385,1.6398,1.63845,1.6386,2878699999.0
2009-06-02 09:55:00,1.6386,1.6395,1.63835,1.6387,1909400001.0
2009-06-02 10:00:00,1.6387,1.641,1.6387,1.639,2815259998.0
2009-06-02 10:05:00,1.6391,1.6397,1.63855,1.63945,1361899999.0
2009-06-02 10:10:00,1.63945,1.63955,1.6381,1.6382,1720200002.0
2009-06-02 10:15:00,1.63815,1.63815,1.63655,1.63765,2565100002.0
2009-06-02 10:20:00,1.63765,1.6396,1.63725,1.6395,2249899998.0
2009-06-02 10:25:00,1.6395,1.6406,1.639,1.64035,2403400003.0
2009-06-02 10:30:00,1.64035,1.6419,1.63905,1.6391,3234300000.0
2009-06-02 10:35:00,1.6391,1.63975,1.63845,1.63855,1474999996.0
2009-06-02 10:40:00,1.63855,1.6397,1.63825,1.63935,2431700001.0
2009-06-02 10:45:00,1.63925,1.63925,1.6378,1.6378,2207400001.0
2009-06-02 10:50:00,1.63785,1.63785,1.63625,1.6367,2702400001.0
2009-06-02 10:55:00,1.63675,1.63835,1.6367,1.6376,2357499999.0
2009-06-02 11:00:00,1.6376,1.63775,1.637,1.6374,2214300000.0
2009-06-02 11:05:00,1.6373,1.63765,1.6354,1.63555,2719000001.0
2009-06-02 11:10:00,1.63555,1.63735,1.6353,1.63595,3168199993.0
2009-06-02 11:15:00,1.636,1.6363,1.6333,1.6337,4652700008.0
2009-06-02 11:20:00,1.6337,1.6356,1.63355,1.63385,3913100003.0
2009-06-02 11:25:00,1.63385,1.63455,1.6324,1.6332,4563000000.0
2009-06-02 11:30:00,1.6332,1.63445,1.63265,1.6333,4037099999.0
2009-06-02 11:35:00,1.6333,1.63425,1.6327,1.63355,3759700002.0
2009-06-02 11:40:00,1.6336,1.63485,1.63345,1.6344,4270400002.0
2009-06-02 11:45:00,1.63435,1.63485,1.63365,1.6343,2895499998.0
2009-06-02 11:50:00,1.6343,1.63715,1.6339,1.63645,2967599997.0
2009-06-02 11:55:00,1.6364,1.6389,1.63615,1.6384,3933399996.0
2009-06-02 12:00:00,1.6381,1.6399,1.6381,1.6386,3115699999.0
2009-06-02 12:05:00,1.63865,1.63975,1.6386,1.63935,2758362500.0
2009-06-02 12:10:00,1.63935,1.6412,1.6393,1.641,2829100003.0
2009-06-02 12:15:00,1.64095,1.64135,1.6402,1.64065,2285700005.0
2009-06-02 12:20:00,1.6406,1.64135,1.6387,1.63935,2904400002.0
2009-06-02 12:25:00,1.63925,1.64085,1.6384,1.63915,3260700002.0
2009-06-02 12:30:00,1.63915,1.64,1.6381,1.63955,2365200000.0
2009-06-02 12:35:00,1.63955,1.6424,1.63955,1.642,3167700001.0
2009-06-02 12:40:00,1.642,1.64325,1.6419,1.6422,2710799999.0
2009-06-02 12:45:00,1.64215,1.6446,1.64215,1.64435,3207700005.0
2009-06-02 12:50:00,1.64435,1.6458,1.644,1.6457,3070100006.0
2009-06-02 12:55:00,1.64565,1.64595,1.6444,1.645,3251199998.0
2009-06-02 13:00:00,1.645,1.6451,1.644,1.64465,2387900006.0
2009-06-02 13:05:00,1.6446,1.6447,1.64395,1.64395,2535700001.0
2009-06-02 13:10:00,1.644,1.644,1.6425,1.6429,3386700007.0
2009-06-02 13:15:00,1.6429,1.6444,1.6428,1.64325,2620100000.0
2009-06-02 13:20:00,1.64325,1.64335,1.6425,1.64335,2049600002.0
2009-06-02 13:25:00,1.64335,1.64365,1.64275,1.6436,1472200000.0
2009-06-02 13:30:00,1.6436,1.64395,1.6429,1.6439,2142500000.0
2009-06-02 13:35:00,1.6439,1.6459,1.64365,1.6455,3181900002.0
2009-06-02 13:40:00,1.6455,1.64835,1.64485,1.64775,3518200000.0
2009-06-02 13:45:00,1.64775,1.6486,1.64695,1.6484,3449700004.0
2009-06-02 13:50:00,1.6484,1.6491,1.64745,1.6479,3529399992.0
2009-06-02 13:55:00,1.6479,1.65005,1.64785,1.6491,5051199997.0
2009-06-02 14:00:00,1.6491,1.6496,1.6475,1.6477,4257000000.0
2009-06-02 14:05:00,1.64775,1.64825,1.64645,1.64655,3824299999.0
2009-06-02 14:10:00,1.6465,1.6467,1.64505,1.6458,2636800000.0
2009-06-02 14:15:00,1.64585,1.646,1.64405,1.6443,2907900000.0
2009-06-02 14:20:00,1.6443,1.64535,1.643,1.6435,2864899999.0
2009-06-02 14:25:00,1.6435,1.64505,1.6432,1.64415,2184100000.0
2009-06-02 14:30:00,1.64415,1.64455,1.64315,1.64345,2308999997.0
2009-06-02 14:35:00,1.64345,1.64495,1.6429,1.64425,3006299998.0
2009-06-02 14:40:00,1.64425,1.6449,1.6421,1.64265,2331000000.0
2009-06-02 14:45:00,1.6426,1.6436,1.64225,1.6424,3062000001.0
2009-06-02 14:50:00,1.64245,1.64425,1.64225,1.64375,2991900012.0
2009-06-02 14:55:00,1.6438,1.64505,1.64355,1.64505,2576199997.0
2009-06-02 15:00:00,1.64505,1.6454,1.64395,1.6449,1798800000.0
2009-06-02 15:05:00,1.6449,1.6449,1.64315,1.64335,1977299999.0
2009-06-02 15:10:00,1.64335,1.6446,1.6425,1.6444,2294699997.0
2009-06-02 15:15:00,1.64435,1.64435,1.6427,1.64325,3651400001.0
2009-06-02 15:20:00,1.64325,1.6437,1.6424,1.6427,4033900007.0
2009-06-02 15:25:00,1.6427,1.64395,1.64265,1.64365,4307100002.0
2009-06-02 15:30:00,1.6438,1.6442,1.64235,1.6426,3607599997.0
2009-06-02 15:35:00,1.64255,1.64505,1.64255,1.64505,4358699999.0
2009-06-02 15:40:00,1.6451,1.6479,1.64485,1.6467,3798199997.0
2009-06-02 15:45:00,1.6467,1.6482,1.6459,1.6474,4302800000.0
2009-06-02 15:50:00,1.6474,1.64845,1.64715,1.64775,4311500007.0
2009-06-02 15:55:00,1.6478,1.6489,1.6471,1.64885,3770200004.0
2009-06-02 16:00:00,1.6488,1.6525,1.6488,1.6525,2479560001.0
2009-06-02 16:05:00,1.6525,1.6537,1.65065,1.65115,3943500001.0
2009-06-02 16:10:00,1.6512,1.6516,1.6497,1.65025,3931300001.0
2009-06-02 16:15:00,1.65025,1.6512,1.65005,1.6509,3261500001.0
2009-06-02 16:20:00,1.6509,1.6514,1.6501,1.65045,2539000001.0
2009-06-02 16:25:00,1.65045,1.6519,1.65,1.65165,3736199998.0
2009-06-02 16:30:00,1.6517,1.6539,1.6516,1.65385,3563700001.0
2009-06-02 16:35:00,1.6538,1.6548,1.65305,1.6543,3463250000.0
2009-06-02 16:40:00,1.6543,1.6551,1.65395,1.6551,3022800002.0
2009-06-02 16:45:00,1.6551,1.65585,1.65465,1.65555,3659900000.0
2009-06-02 16:50:00,1.6556,1.65645,1.65515,1.65585,3733400001.0
2009-06-02 16:55:00,1.65585,1.65645,1.65555,1.6561,3347699997.0
2009-06-02 17:00:00,1.6562,1.6575,1.6557,1.6571,3719899995.0
2009-06-02 17:05:00,1.6571,1.6579,1.6565,1.6567,3851399998.0
2009-06-02 17:10:00,1.6567,1.6571,1.6558,1.6558,3800000003.0
2009-06-02 17:15:00,1.6558,1.65625,1.65425,1.6544,3089599999.0
2009-06-02 17:20:00,1.6544,1.6548,1.65425,1.6545,1734200000.0
2009-06-02 17:25:00,1.65445,1.6546,1.6528,1.6532,1481600001.0
2009-06-02 17:30:00,1.65325,1.65355,1.65155,1.65155,3527099996.0
2009-06-02 17:35:00,1.6514,1.65195,1.6507,1.65125,1731100000.0
2009-06-02 17:40:00,1.65125,1.6527,1.6512,1.6518,3357200002.0
2009-06-02 17:45:00,1.6518,1.65315,1.6518,1.65205,1770600000.0
2009-06-02 17:50:00,1.6521,1.6529,1.65025,1.6513,1568000000.0
2009-06-02 17:55:00,1.65135,1.65215,1.6506,1.6512,4026099995.0
2009-06-02 18:00:00,1.65125,1.65255,1.65105,1.6516,3893000000.0
2009-06-02 18:05:00,1.65155,1.65215,1.65105,1.652,3245100000.0
2009-06-02 18:10:00,1.65195,1.65345,1.65145,1.65305,2575799999.0
2009-06-02 18:15:00,1.6531,1.6539,1.6527,1.65305,2304399999.0
2009-06-02 18:20:00,1.6531,1.65385,1.6529,1.6535,1628500001.0
2009-06-02 18:25:00,1.6536,1.6538,1.65295,1.6535,1802700001.0
2009-06-02 18:30:00,1.6535,1.65375,1.65245,1.6525,1867500000.0
2009-06-02 18:35:00,1.6525,1.6559,1.65245,1.6547,2507699999.0
2009-06-02 18:40:00,1.6547,1.6556,1.6544,1.6556,2147800001.0
2009-06-02 18:45:00,1.6556,1.65625,1.65555,1.65585,1473300000.0
2009-06-02 18:50:00,1.65585,1.65715,1.6556,1.6569,1509800001.0
2009-06-02 18:55:00,1.6569,1.6572,1.6565,1.65665,2513599998.0
2009-06-02 19:00:00,1.65665,1.657,1.6561,1.6566,2007700000.0
2009-06-02 19:05:00,1.6566,1.6568,1.65605,1.6565,1643399997.0
2009-06-02 19:10:00,1.6565,1.6568,1.6555,1.6555,1623199991.0
2009-06-02 19:15:00,1.6555,1.6563,1.6549,1.65625,2113000003.0
2009-06-02 19:20:00,1.65625,1.65705,1.6551,1.6568,2581500000.0
2009-06-02 19:25:00,1.6568,1.6577,1.6561,1.65715,2391600001.0
2009-06-02 19:30:00,1.65715,1.6577,1.65685,1.65715,2058899999.0
2009-06-02 19:35:00,1.65725,1.6591,1.6571,1.6583,2272700002.0
2009-06-02 19:40:00,1.6583,1.65875,1.6575,1.6575,2262200001.0
2009-06-02 19:45:00,1.65765,1.65875,1.6574,1.65865,1479599999.0
2009-06-02 19:50:00,1.6586,1.65875,1.65815,1.6582,1753300002.0
2009-06-02 19:55:00,1.6582,1.6583,1.65785,1.658,2634100002.0
2009-06-02 20:00:00,1.65795,1.6583,1.657,1.65735,1838100001.0
2009-06-02 20:05:00,1.6574,1.6581,1.6574,1.65775,2481599998.0
2009-06-02 20:10:00,1.65775,1.6581,1.65745,1.6577,2170299996.0
2009-06-02 20:15:00,1.6577,1.65845,1.6577,1.6582,2019399997.0
2009-06-02 20:20:00,1.6582,1.6584,1.65755,1.65755,2371999999.0
2009-06-02 20:25:00,1.6575,1.6577,1.65715,1.65725,1532800001.0
2009-06-02 20:30:00,1.65725,1.65745,1.6566,1.6567,2125800000.0
2009-06-02 20:35:00,1.6567,1.658,1.6567,1.65795,2802100001.0
2009-06-02 20:40:00,1.6579,1.658,1.65715,1.6572,2807100001.0
2009-06-02 20:45:00,1.6572,1.65795,1.6572,1.65785,1858599998.0
2009-06-02 20:50:00,1.6579,1.6582,1.65745,1.65795,1963899998.0
2009-06-02 20:55:00,1.65795,1.65805,1.65715,1.6572,1608399999.0
2009-06-02 21:00:00,1.6572,1.6583,1.6572,1.658,1387200003.0
2009-06-02 21:05:00,1.65805,1.6588,1.65805,1.6582,952400000.0
2009-06-02 21:10:00,1.6583,1.6585,1.658,1.6584,1048099999.0
2009-06-02 21:15:00,1.6583,1.65945,1.65805,1.6593,1673400000.0
2009-06-02 21:20:00,1.65925,1.6593,1.65865,1.65875,1637399999.0
2009-06-02 21:25:00,1.65875,1.6598,1.6586,1.65895,2289900002.0
2009-06-02 21:30:00,1.65895,1.65935,1.65845,1.65855,2283800000.0
2009-06-02 21:35:00,1.65855,1.65945,1.65845,1.6591,1182300001.0
2009-06-02 21:40:00,1.6592,1.6595,1.65865,1.6588,1160300000.0
2009-06-02 21:45:00,1.6588,1.6589,1.65825,1.6583,1461600001.0
2009-06-02 21:50:00,1.6584,1.65865,1.65815,1.6583,2883000000.0
2009-06-02 21:55:00,1.6583,1.65905,1.6582,1.65895,869600003.0
2009-06-02 22:00:00,1.65895,1.6591,1.6584,1.65865,1406100000.0
2009-06-02 22:05:00,1.6587,1.65885,1.6584,1.6586,1955200000.0
2009-06-02 22:10:00,1.6586,1.6588,1.6585,1.6585,913000000.0
2009-06-02 22:15:00,1.6585,1.65955,1.6585,1.6592,973899998.0
2009-06-02 22:20:00,1.6591,1.6592,1.65905,1.6592,159400000.0
2009-06-02 22:25:00,1.6592,1.6593,1.6589,1.65895,435900000.0
2009-06-02 22:30:00,1.659,1.6593,1.65885,1.65905,545900000.0
2009-06-02 22:35:00,1.65905,1.6591,1.6582,1.6582,358800000.0
2009-06-02 22:40:00,1.6583,1.65855,1.65775,1.65855,440300000.0
2009-06-02 22:45:00,1.6586,1.6589,1.6585,1.65855,286400000.0
2009-06-02 22:50:00,1.65855,1.6587,1.65825,1.65835,328000000.0
2009-06-02 22:55:00,1.6584,1.65845,1.6577,1.6577,404400000.0
2009-06-02 23:00:00,1.6576,1.6584,1.6574,1.65835,208800000.0
2009-06-02 23:05:00,1.65835,1.6585,1.6579,1.658,75200000.0
2009-06-02 23:10:00,1.65795,1.65835,1.65785,1.65825,144200000.0
2009-06-02 23:15:00,1.65825,1.6584,1.658,1.658,57800000.0
2009-06-02 23:20:00,1.658,1.65835,1.6576,1.6576,107200000.0
2009-06-02 23:25:00,1.6578,1.65805,1.6578,1.6578,87800000.0
2009-06-02 23:30:00,1.6578,1.6579,1.6574,1.6576,134200000.0
2009-06-02 23:35:00,1.6576,1.65765,1.65703,1.65713,215200000.0
2009-06-02 23:40:00,1.6573,1.6581,1.65712,1.65805,280200000.0
2009-06-02 23:45:00,1.65805,1.6581,1.65775,1.65805,148600000.0
2009-06-02 23:50:00,1.65805,1.65815,1.6579,1.65815,170400000.0
2009-06-02 23:55:00,1.65805,1.6585,1.65785,1.6584,332800000.0
2009-06-03 00:00:00,1.6583,1.6585,1.65815,1.65845,279200000.0
2009-06-03 00:05:00,1.65845,1.65865,1.65775,1.65815,156880000.0
2009-06-03 00:10:00,1.65805,1.65805,1.65743,1.65775,111600000.0
2009-06-03 00:15:00,1.65775,1.65815,1.6576,1.6581,81400000.0
2009-06-03 00:20:00,1.6582,1.65835,1.65773,1.65777,249799999.0
2009-06-03 00:25:00,1.6579,1.65815,1.65735,1.65745,221399999.0
2009-06-03 00:30:00,1.65775,1.65785,1.65735,1.6577,62780000.0
2009-06-03 00:35:00,1.65775,1.65805,1.6568,1.65757,687140000.0
2009-06-03 00:40:00,1.6578,1.6582,1.6577,1.65795,276600000.0
2009-06-03 00:45:00,1.65795,1.65825,1.6575,1.65755,177000000.0
2009-06-03 00:50:00,1.65755,1.65785,1.657,1.65765,107760000.0
2009-06-03 00:55:00,1.6576,1.658,1.6572,1.65775,92200000.0
2009-06-03 01:00:00,1.65745,1.6577,1.6569,1.65715,234880000.0
2009-06-03 01:05:00,1.65715,1.65715,1.65655,1.65695,207600000.0
2009-06-03 01:10:00,1.65675,1.657,1.65635,1.65635,70580000.0
2009-06-03 01:15:00,1.6565,1.6567,1.65623,1.6566,376700000.0
2009-06-03 01:20:00,1.65665,1.65705,1.65645,1.65665,164940000.0
2009-06-03 01:25:00,1.65665,1.6568,1.6565,1.6567,160400000.0
2009-06-03 01:30:00,1.6567,1.65705,1.65665,1.65675,195400000.0
2009-06-03 01:35:00,1.6567,1.6567,1.6554,1.6559,749200000.0
2009-06-03 01:40:00,1.6559,1.65635,1.6558,1.6561,248200000.0
2009-06-03 01:45:00,1.65605,1.6561,1.65535,1.6558,462400000.0
2009-06-03 01:50:00,1.6558,1.6562,1.6557,1.65595,262600000.0
2009-06-03 01:55:00,1.6561,1.6561,1.65505,1.65545,292800000.0
2009-06-03 02:00:00,1.65535,1.6566,1.65525,1.6566,334200000.0
2009-06-03 02:05:00,1.6566,1.6566,1.65525,1.6557,511100000.0
2009-06-03 02:10:00,1.6557,1.6561,1.6557,1.65585,155200000.0
2009-06-03 02:15:00,1.65585,1.65585,1.6551,1.6555,215000000.0
2009-06-03 02:20:00,1.6555,1.6556,1.65515,1.65545,510500000.0
2009-06-03 02:25:00,1.6555,1.65665,1.65535,1.65645,780800000.0
2009-06-03 02:30:00,1.6564,1.6574,1.6564,1.6574,1049612000.0
2009-06-03 02:35:00,1.6574,1.6577,1.65665,1.6569,769800000.0
2009-06-03 02:40:00,1.6569,1.6569,1.6564,1.6565,330800000.0
2009-06-03 02:45:00,1.6565,1.65665,1.65545,1.6558,1187900000.0
2009-06-03 02:50:00,1.6558,1.65665,1.6557,1.65665,946100000.0
2009-06-03 02:55:00,1.65655,1.6567,1.6561,1.65615,528500000.0
2009-06-03 03:00:00,1.65615,1.65685,1.656,1.6567,568800000.0
2009-06-03 03:05:00,1.65675,1.6571,1.6562,1.65625,446700000.0
2009-06-03 03:10:00,1.6563,1.6563,1.6548,1.6549,1148340000.0
2009-06-03 03:15:00,1.6549,1.65535,1.6546,1.65525,914760000.0
2009-06-03 03:20:00,1.65525,1.6559,1.6551,1.6558,443400000.0
2009-06-03 03:25:00,1.6558,1.6558,1.65535,1.6556,379400000.0
2009-06-03 03:30:00,1.6556,1.6576,1.6556,1.6559,1404500000.0
2009-06-03 03:35:00,1.6559,1.65625,1.6549,1.6554,674500000.0
2009-06-03 03:40:00,1.6554,1.6559,1.6553,1.6558,820100000.0
2009-06-03 03:45:00,1.65575,1.65635,1.65575,1.65635,880000000.0
2009-06-03 03:50:00,1.65625,1.65675,1.65555,1.656,609899999.0
2009-06-03 03:55:00,1.656,1.65615,1.65535,1.656,575800000.0
2009-06-03 04:00:00,1.656,1.6562,1.6555,1.65575,414800000.0
2009-06-03 04:05:00,1.65575,1.6561,1.65555,1.6559,247600000.0
2009-06-03 04:10:00,1.6559,1.6562,1.6558,1.656,192000000.0
2009-06-03 04:15:00,1.6561,1.6564,1.65595,1.6564,275500000.0
2009-06-03 04:20:00,1.6563,1.65635,1.6558,1.65595,442800001.0
2009-06-03 04:25:00,1.656,1.65645,1.656,1.6563,120800000.0
2009-06-03 04:30:00,1.6562,1.6568,1.656,1.6567,486800001.0
2009-06-03 04:35:00,1.6567,1.6567,1.6562,1.6564,546500001.0
2009-06-03 04:40:00,1.6564,1.6572,1.65625,1.65705,740500000.0
2009-06-03 04:45:00,1.65705,1.6578,1.65695,1.65755,885000000.0
2009-06-03 04:50:00,1.65755,1.6578,1.65725,1.6577,658900000.0
2009-06-03 04:55:00,1.6577,1.6577,1.657,1.6572,358800000.0
2009-06-03 05:00:00,1.6572,1.6573,1.6569,1.6572,536600000.0
2009-06-03 05:05:00,1.6571,1.6575,1.6565,1.65665,616000000.0
2009-06-03 05:10:00,1.65665,1.6567,1.6557,1.656,718500000.0
2009-06-03 05:15:00,1.65605,1.6565,1.65595,1.6563,479600000.0
2009-06-03 05:20:00,1.6565,1.6576,1.6563,1.6573,861900000.0
2009-06-03 05:25:00,1.6573,1.6573,1.6567,1.657,138400000.0
2009-06-03 05:30:00,1.657,1.65755,1.6569,1.657,541500000.0
2009-06-03 05:35:00,1.657,1.65715,1.65685,1.65705,382400000.0
2009-06-03 05:40:00,1.65705,1.6573,1.657,1.6572,368400000.0
2009-06-03 05:45:00,1.6572,1.6574,1.65715,1.6573,201400000.0
2009-06-03 05:50:00,1.65725,1.6573,1.65705,1.6573,153400000.0
2009-06-03 05:55:00,1.65726,1.65815,1.65718,1.65815,838499999.0
2009-06-03 06:00:00,1.6581,1.65885,1.6581,1.65885,570800000.0
2009-06-03 06:05:00,1.6588,1.6588,1.6582,1.6582,423000000.0
2009-06-03 06:10:00,1.6582,1.6585,1.6581,1.6585,295600000.0
2009-06-03 06:15:00,1.65855,1.65885,1.65835,1.65835,312000000.0
2009-06-03 06:20:00,1.65835,1.6614,1.65835,1.66095,1238700000.0
2009-06-03 06:25:00,1.661,1.6611,1.66025,1.66055,722600000.0
2009-06-03 06:30:00,1.6606,1.66135,1.6605,1.66105,669400000.0
2009-06-03 06:35:00,1.66115,1.6613,1.66075,1.66105,617400000.0
2009-06-03 06:40:00,1.66105,1.6616,1.6609,1.6615,676000000.0
2009-06-03 06:45:00,1.6616,1.6633,1.6615,1.6629,1586400000.0
2009-06-03 06:50:00,1.66285,1.663,1.6622,1.6627,763200000.0
2009-06-03 06:55:00,1.66265,1.6627,1.66175,1.6618,617200000.0
2009-06-03 07:00:00,1.66175,1.66235,1.66105,1.6612,750700000.0
2009-06-03 07:05:00,1.66125,1.66195,1.66125,1.6615,396600000.0
2009-06-03 07:10:00,1.6615,1.66165,1.66115,1.66125,802800000.0
2009-06-03 07:15:00,1.66125,1.6624,1.66125,1.66185,502300000.0
2009-06-03 07:20:00,1.66185,1.66235,1.66115,1.66115,232000000.0
2009-06-03 07:25:00,1.6611,1.6613,1.6606,1.6611,289700000.0
2009-06-03 07:30:00,1.66115,1.66295,1.66115,1.66285,1033200000.0
2009-06-03 07:35:00,1.66285,1.6629,1.66215,1.66255,1029800000.0
2009-06-03 07:40:00,1.66245,1.66455,1.66245,1.6643,2220900000.0
2009-06-03 07:45:00,1.6644,1.66465,1.6637,1.6642,1338500000.0
2009-06-03 07:50:00,1.66425,1.66565,1.66365,1.66445,1912300003.0
2009-06-03 07:55:00,1.6644,1.66485,1.66365,1.6642,1768899997.0
2009-06-03 08:00:00,1.66425,1.66495,1.66115,1.6619,2374700002.0
2009-06-03 08:05:00,1.6619,1.66275,1.66085,1.66105,1735280000.0
2009-06-03 08:10:00,1.66095,1.66215,1.66045,1.66205,1137800001.0
2009-06-03 08:15:00,1.662,1.662,1.6582,1.6598,1774800001.0
2009-06-03 08:20:00,1.6597,1.65995,1.6588,1.6594,828400000.0
2009-06-03 08:25:00,1.6594,1.6599,1.65815,1.65985,1144680001.0
2009-06-03 08:30:00,1.65995,1.66125,1.65965,1.66055,1333099998.0
2009-06-03 08:35:00,1.66055,1.6627,1.66025,1.6627,2012700000.0
2009-06-03 08:40:00,1.6626,1.6644,1.6621,1.66375,1904900000.0
2009-06-03 08:45:00,1.66385,1.66605,1.66385,1.66565,2384800001.0
2009-06-03 08:50:00,1.66565,1.6663,1.6643,1.6646,2431000005.0
2009-06-03 08:55:00,1.6646,1.6655,1.66355,1.66395,2763700004.0
2009-06-03 09:00:00,1.66395,1.6642,1.66285,1.66355,1904200000.0
2009-06-03 09:05:00,1.6635,1.66525,1.66285,1.66425,2582600000.0
2009-06-03 09:10:00,1.66425,1.66535,1.664,1.6641,3175099997.0
2009-06-03 09:15:00,1.66415,1.66535,1.66305,1.66475,3400049998.0
2009-06-03 09:20:00,1.6648,1.6655,1.66425,1.66455,3765700003.0
2009-06-03 09:25:00,1.66455,1.66535,1.6633,1.66475,4571399994.0
2009-06-03 09:30:00,1.6647,1.6647,1.6625,1.6625,3843199998.0
2009-06-03 09:35:00,1.6625,1.66265,1.66155,1.6621,3592699999.0
2009-06-03 09:40:00,1.66215,1.66335,1.66135,1.66245,3810500015.0
2009-06-03 09:45:00,1.66245,1.6634,1.6618,1.66275,3759600000.0
2009-06-03 09:50:00,1.66275,1.6632,1.6618,1.6626,3702199980.0
2009-06-03 09:55:00,1.6626,1.663,1.66045,1.66045,3712000002.0
2009-06-03 10:00:00,1.66045,1.6612,1.66015,1.66065,4073400003.0
2009-06-03 10:05:00,1.66085,1.6617,1.6604,1.66155,3700399998.0
2009-06-03 10:10:00,1.6615,1.662,1.65995,1.65995,3443200003.0
2009-06-03 10:15:00,1.65995,1.6607,1.6591,1.66025,4218300000.0
2009-06-03 10:20:00,1.66035,1.6608,1.65895,1.6591,3460099996.0
2009-06-03 10:25:00,1.6591,1.66345,1.6591,1.6631,3427600002.0
2009-06-03 10:30:00,1.663,1.66525,1.6626,1.66335,3803000003.0
2009-06-03 10:35:00,1.66335,1.6637,1.65795,1.658,3932100003.0
2009-06-03 10:40:00,1.658,1.6603,1.6573,1.6575,4611500006.0
2009-06-03 10:45:00,1.6575,1.65765,1.6545,1.65565,3635900004.0
2009-06-03 10:50:00,1.65555,1.658,1.65545,1.657,3731999998.0
2009-06-03 10:55:00,1.657,1.65895,1.65655,1.6568,3967500005.0
2009-06-03 11:00:00,1.65685,1.6586,1.65565,1.65695,2269359999.0
2009-06-03 11:05:00,1.657,1.65715,1.653,1.6536,3139473999.0
2009-06-03 11:10:00,1.6536,1.6563,1.6536,1.6546,2485000000.0
2009-06-03 11:15:00,1.65465,1.65465,1.65155,1.6516,2804499998.0
2009-06-03 11:20:00,1.6517,1.65405,1.65145,1.65315,2842999999.0
2009-06-03 11:25:00,1.65315,1.6542,1.65295,1.65345,2306500005.0
2009-06-03 11:30:00,1.65345,1.65615,1.6531,1.6546,2088400000.0
2009-06-03 11:35:00,1.6546,1.65585,1.6542,1.65565,2876100000.0
2009-06-03 11:40:00,1.65565,1.6557,1.6535,1.6545,2142000000.0
2009-06-03 11:45:00,1.6547,1.65595,1.6539,1.6543,2014600001.0
2009-06-03 11:50:00,1.6543,1.6549,1.6536,1.65405,1522599999.0
2009-06-03 11:55:00,1.65405,1.6548,1.65375,1.6547,1081100002.0
2009-06-03 12:00:00,1.6546,1.6561,1.65415,1.6555,1863699994.0
2009-06-03 12:05:00,1.6555,1.6566,1.65505,1.6566,1857400001.0
2009-06-03 12:10:00,1.65655,1.65665,1.65535,1.6556,1647400001.0
2009-06-03 12:15:00,1.6556,1.6564,1.6551,1.65535,1165400001.0
2009-06-03 12:20:00,1.6554,1.6558,1.65505,1.65545,928800001.0
2009-06-03 12:25:00,1.65545,1.65665,1.65545,1.6564,1233500000.0
2009-06-03 12:30:00,1.65645,1.6579,1.65605,1.65705,1405699999.0
2009-06-03 12:35:00,1.65715,1.6577,1.6557,1.65615,2554499999.0
2009-06-03 12:40:00,1.65615,1.6582,1.6559,1.65805,2358200003.0
2009-06-03 12:45:00,1.65805,1.65875,1.6567,1.65675,1880600000.0
2009-06-03 12:50:00,1.65675,1.6577,1.6567,1.6567,1603800000.0
2009-06-03 12:55:00,1.65675,1.6572,1.65545,1.65545,1754800001.0
2009-06-03 13:00:00,1.6554,1.65645,1.65435,1.65435,1953699999.0
2009-06-03 13:05:00,1.6543,1.6563,1.65425,1.6559,2044500001.0
2009-06-03 13:10:00,1.656,1.65605,1.65445,1.6555,2156200001.0
2009-06-03 13:15:00,1.65555,1.65555,1.6523,1.6523,2468799998.0
2009-06-03 13:20:00,1.6523,1.6531,1.6512,1.6518,3033000005.0
2009-06-03 13:25:00,1.6518,1.6523,1.651,1.65125,2614000010.0
2009-06-03 13:30:00,1.6513,1.6515,1.64815,1.64995,2774299997.0
2009-06-03 13:35:00,1.64995,1.65095,1.64885,1.65025,2400300000.0
2009-06-03 13:40:00,1.65025,1.6516,1.64975,1.65015,2368400000.0
2009-06-03 13:45:00,1.6501,1.6516,1.6499,1.6502,2371299999.0
2009-06-03 13:50:00,1.6502,1.6512,1.6497,1.65015,1704500000.0
2009-06-03 13:55:00,1.6501,1.6516,1.64965,1.65,2112600001.0
2009-06-03 14:00:00,1.65,1.65185,1.65,1.65185,1853800001.0
2009-06-03 14:05:00,1.65185,1.6533,1.65165,1.65285,2010900001.0
2009-06-03 14:10:00,1.65285,1.65455,1.65235,1.6525,3181100001.0
2009-06-03 14:15:00,1.6525,1.6534,1.6511,1.652,2271000000.0
2009-06-03 14:20:00,1.652,1.65255,1.65105,1.65215,2982800008.0
2009-06-03 14:25:00,1.6521,1.6535,1.6516,1.65305,2645400001.0
2009-06-03 14:30:00,1.653,1.6541,1.65255,1.6537,3066599998.0
2009-06-03 14:35:00,1.65365,1.6537,1.6515,1.6528,2826300003.0
2009-06-03 14:40:00,1.6528,1.6528,1.651,1.6511,4109099995.0
2009-06-03 14:45:00,1.65105,1.65145,1.6496,1.6502,3811599995.0
2009-06-03 14:50:00,1.6502,1.6502,1.64645,1.64645,3276764004.0
2009-06-03 14:55:00,1.64645,1.6479,1.6455,1.6471,2402399999.0
2009-06-03 15:00:00,1.647,1.64795,1.64595,1.64625,2977799996.0
2009-06-03 15:05:00,1.64645,1.648,1.64545,1.64625,3585199994.0
2009-06-03 15:10:00,1.64625,1.64645,1.64475,1.6454,3914899996.0
2009-06-03 15:15:00,1.64535,1.6456,1.6437,1.64405,4496600008.0
2009-06-03 15:20:00,1.6441,1.6449,1.6417,1.64205,3043599997.0
2009-06-03 15:25:00,1.64195,1.64375,1.6419,1.64335,3001599998.0
2009-06-03 15:30:00,1.64335,1.64465,1.6432,1.6441,2243600004.0
2009-06-03 15:35:00,1.6441,1.64555,1.64345,1.6454,4502299993.0
2009-06-03 15:40:00,1.6454,1.64555,1.641,1.6415,3140000002.0
2009-06-03 15:45:00,1.6416,1.6419,1.6388,1.6397,4024100006.0
2009-06-03 15:50:00,1.6397,1.6409,1.6384,1.6386,2825600005.0
2009-06-03 15:55:00,1.6386,1.63985,1.63825,1.6395,3029009997.0
2009-06-03 16:00:00,1.6394,1.64165,1.6373,1.641,2893299998.0
2009-06-03 16:05:00,1.641,1.6427,1.641,1.6423,4877300006.0
2009-06-03 16:10:00,1.6423,1.6434,1.6422,1.64285,4485799997.0
2009-06-03 16:15:00,1.64285,1.645,1.64265,1.6432,4752899993.0
2009-06-03 16:20:00,1.64325,1.6444,1.64295,1.64435,2806899995.0
2009-06-03 16:25:00,1.64435,1.6457,1.64345,1.6442,4730599996.0
2009-06-03 16:30:00,1.64425,1.64445,1.64275,1.64285,3573699997.0
2009-06-03 16:35:00,1.643,1.64375,1.64225,1.6423,3549300001.0
2009-06-03 16:40:00,1.6423,1.64355,1.64175,1.64175,3235000001.0
2009-06-03 16:45:00,1.6417,1.6417,1.63725,1.63785,2418899998.0
2009-06-03 16:50:00,1.6378,1.6389,1.63745,1.6382,2992399996.0
2009-06-03 16:55:00,1.6382,1.63925,1.63755,1.6384,4037599999.0
2009-06-03 17:00:00,1.63835,1.6397,1.6378,1.6383,1771299999.0
2009-06-03 17:05:00,1.6383,1.63845,1.6375,1.63815,1902799998.0
2009-06-03 17:10:00,1.63815,1.6383,1.6362,1.6362,2691600005.0
2009-06-03 17:15:00,1.63615,1.6383,1.63615,1.6381,2363699992.0
2009-06-03 17:20:00,1.6381,1.6395,1.6381,1.6395,2459600003.0
2009-06-03 17:25:00,1.6395,1.6407,1.63905,1.63965,2915200003.0
2009-06-03 17:30:00,1.63975,1.63995,1.6391,1.6395,1862400000.0
2009-06-03 17:35:00,1.6397,1.6402,1.63915,1.6398,2519299994.0
2009-06-03 17:40:00,1.6398,1.64085,1.63945,1.64,3345300000.0
2009-06-03 17:45:00,1.6399,1.6405,1.63875,1.63955,3159100001.0
2009-06-03 17:50:00,1.63955,1.63965,1.63815,1.6384,3831300009.0
2009-06-03 17:55:00,1.6384,1.64025,1.6383,1.64025,2545499998.0
2009-06-03 18:00:00,1.6403,1.6403,1.6383,1.63845,1859100000.0
2009-06-03 18:05:00,1.63845,1.64065,1.63845,1.63925,2487100006.0
2009-06-03 18:10:00,1.63915,1.63925,1.6372,1.63765,2867300002.0
2009-06-03 18:15:00,1.6377,1.63855,1.63765,1.6381,1492099999.0
2009-06-03 18:20:00,1.6381,1.63955,1.6381,1.6384,2142100001.0
2009-06-03 18:25:00,1.63835,1.6388,1.6351,1.63515,2744900003.0
2009-06-03 18:30:00,1.6352,1.63605,1.63395,1.63535,2674799994.0
2009-06-03 18:35:00,1.63535,1.63725,1.63515,1.63635,1839599999.0
2009-06-03 18:40:00,1.63635,1.63665,1.63315,1.63325,2204100001.0
2009-06-03 18:45:00,1.63325,1.63325,1.6282,1.62865,2685000000.0
2009-06-03 18:50:00,1.6286,1.6297,1.62825,1.6291,2410399999.0
2009-06-03 18:55:00,1.6291,1.6301,1.6285,1.6285,2283399997.0
2009-06-03 19:00:00,1.6286,1.63025,1.62835,1.6302,2445300001.0
2009-06-03 19:05:00,1.6302,1.6306,1.62955,1.6301,2587800000.0
2009-06-03 19:10:00,1.6301,1.63035,1.62935,1.62985,2905499999.0
2009-06-03 19:15:00,1.6299,1.6299,1.6284,1.6287,2857799998.0
2009-06-03 19:20:00,1.6287,1.6287,1.62805,1.6282,3222499974.0
2009-06-03 19:25:00,1.62815,1.62855,1.62795,1.6285,2751099998.0
2009-06-03 19:30:00,1.6285,1.62925,1.62825,1.62895,2652399999.0
2009-06-03 19:35:00,1.62895,1.62905,1.6258,1.62705,3393299996.0
2009-06-03 19:40:00,1.62705,1.6281,1.62585,1.62615,3383099991.0
2009-06-03 19:45:00,1.62615,1.6264,1.6256,1.62595,2816500000.0
2009-06-03 19:50:00,1.62595,1.62625,1.62435,1.62605,3240499999.0
2009-06-03 19:55:00,1.626,1.6276,1.62585,1.6276,3087299998.0
2009-06-03 20:00:00,1.62765,1.6285,1.62695,1.6281,2851900000.0
2009-06-03 20:05:00,1.6282,1.6283,1.62645,1.6272,3171400002.0
2009-06-03 20:10:00,1.6272,1.6273,1.62595,1.6263,2402600001.0
2009-06-03 20:15:00,1.6263,1.6275,1.6262,1.6265,3801200007.0
2009-06-03 20:20:00,1.6265,1.62685,1.62505,1.6259,3282800001.0
2009-06-03 20:25:00,1.6259,1.6272,1.6258,1.6264,2903199996.0
2009-06-03 20:30:00,1.6264,1.6264,1.62465,1.6252,2221200000.0
2009-06-03 20:35:00,1.62515,1.6252,1.6242,1.62485,2662800007.0
2009-06-03 20:40:00,1.62485,1.62635,1.62465,1.6262,3769499990.0
2009-06-03 20:45:00,1.6262,1.62705,1.626,1.6265,2563199999.0
2009-06-03 20:50:00,1.6265,1.62675,1.626,1.62675,2334700006.0
2009-06-03 20:55:00,1.62675,1.6282,1.6267,1.62765,2411200004.0
2009-06-03 21:00:00,1.62765,1.62765,1.62665,1.6269,2280299998.0
2009-06-03 21:05:00,1.62695,1.6277,1.6266,1.6275,2246600000.0
2009-06-03 21:10:00,1.6275,1.62785,1.62735,1.6275,1791300002.0
2009-06-03 21:15:00,1.62765,1.62845,1.6275,1.62785,1900199999.0
2009-06-03 21:20:00,1.6278,1.6281,1.62745,1.62785,2188700000.0
2009-06-03 21:25:00,1.62785,1.6279,1.6267,1.62705,2951500000.0
2009-06-03 21:30:00,1.62675,1.62775,1.6265,1.6266,3693300001.0
2009-06-03 21:35:00,1.6266,1.62715,1.62635,1.6267,1362400002.0
2009-06-03 21:40:00,1.6267,1.6277,1.6267,1.6276,1560900000.0
2009-06-03 21:45:00,1.6276,1.6284,1.6276,1.6283,1231000000.0
2009-06-03 21:50:00,1.6283,1.6288,1.6281,1.6282,1074500000.0
2009-06-03 21:55:00,1.6282,1.62905,1.62815,1.62905,1585800000.0
2009-06-03 22:00:00,1.62905,1.6301,1.62905,1.6299,796400000.0
2009-06-03 22:05:00,1.6299,1.63,1.6296,1.62975,713900000.0
2009-06-03 22:10:00,1.62975,1.63,1.6295,1.62975,680200000.0
2009-06-03 22:15:00,1.6297,1.6303,1.6296,1.6302,823000001.0
2009-06-03 22:20:00,1.63035,1.63075,1.6302,1.63055,302100000.0
2009-06-03 22:25:00,1.63055,1.63055,1.62985,1.63015,659200003.0
2009-06-03 22:30:00,1.6301,1.6301,1.62975,1.63005,360400001.0
2009-06-03 22:35:00,1.63005,1.63105,1.6298,1.63105,494400000.0
2009-06-03 22:40:00,1.63105,1.63175,1.63095,1.6314,469800000.0
2009-06-03 22:45:00,1.6314,1.6316,1.63035,1.63155,697000001.0
2009-06-03 22:50:00,1.6316,1.63205,1.6314,1.6316,251200000.0
2009-06-03 22:55:00,1.6316,1.6318,1.63115,1.63135,491200000.0
2009-06-03 23:00:00,1.63155,1.63165,1.63055,1.63055,87800000.0
2009-06-03 23:05:00,1.6307,1.63205,1.63055,1.63205,214800000.0
2009-06-03 23:10:00,1.632,1.632,1.6307,1.63105,159000000.0
2009-06-03 23:15:00,1.63105,1.63105,1.63065,1.6307,102000000.0
2009-06-03 23:20:00,1.6307,1.63085,1.6304,1.6307,91500000.0
2009-06-03 23:25:00,1.6307,1.6307,1.6304,1.63045,67600000.0
2009-06-03 23:30:00,1.6304,1.63045,1.62925,1.62935,286300000.0
2009-06-03 23:35:00,1.62965,1.6301,1.62935,1.62935,149300000.0
2009-06-03 23:40:00,1.62935,1.63,1.6292,1.6297,209000000.0
2009-06-03 23:45:00,1.6296,1.6299,1.62942,1.62985,262000000.0
2009-06-03 23:50:00,1.62995,1.63015,1.62945,1.6297,75000000.0
2009-06-03 23:55:00,1.62965,1.62965,1.62924,1.62937,141400000.0
2009-06-04 00:00:00,1.6295,1.62975,1.62935,1.6296,113400000.0
2009-06-04 00:05:00,1.6296,1.62965,1.62902,1.6292,207200000.0
2009-06-04 00:10:00,1.629,1.6291,1.6284,1.6285,532400000.0
2009-06-04 00:15:00,1.62845,1.62885,1.6281,1.6286,373500000.0
2009-06-04 00:20:00,1.6287,1.6291,1.6286,1.629,255800000.0
2009-06-04 00:25:00,1.629,1.6292,1.62875,1.6292,537900000.0
2009-06-04 00:30:00,1.62905,1.6298,1.629,1.6293,1169400000.0
2009-06-04 00:35:00,1.6295,1.6301,1.62945,1.62945,523000000.0
2009-06-04 00:40:00,1.62955,1.63055,1.62955,1.63025,547800000.0
2009-06-04 00:45:00,1.63025,1.63055,1.6299,1.63055,454200000.0
2009-06-04 00:50:00,1.6305,1.6308,1.6299,1.63065,228000000.0
2009-06-04 00:55:00,1.63065,1.6312,1.63055,1.631,372600000.0
2009-06-04 01:00:00,1.6309,1.63125,1.6309,1.63105,527400000.0
2009-06-04 01:05:00,1.63105,1.6313,1.6307,1.63095,434100000.0
2009-06-04 01:10:00,1.63095,1.6314,1.63085,1.631,407100000.0
2009-06-04 01:15:00,1.63105,1.6311,1.63095,1.63095,141400000.0
2009-06-04 01:20:00,1.631,1.6314,1.6308,1.63125,248100000.0
2009-06-04 01:25:00,1.6312,1.6319,1.63105,1.6317,406200000.0
2009-06-04 01:30:00,1.6317,1.63245,1.63165,1.6321,368500002.0
2009-06-04 01:35:00,1.6321,1.6321,1.63135,1.6319,444300000.0
2009-06-04 01:40:00,1.6319,1.6319,1.63125,1.6317,475000000.0
2009-06-04 01:45:00,1.63165,1.6317,1.6304,1.6306,476800000.0
2009-06-04 01:50:00,1.63055,1.63055,1.6291,1.6293,1614700000.0
2009-06-04 01:55:00,1.6293,1.6297,1.62895,1.62965,1352600000.0
2009-06-04 02:00:00,1.62965,1.6311,1.62965,1.6307,848400000.0
2009-06-04 02:05:00,1.6307,1.63145,1.6303,1.63135,811500000.0
2009-06-04 02:10:00,1.63145,1.6328,1.63145,1.63245,1054100000.0
2009-06-04 02:15:00,1.6326,1.6337,1.6321,1.63355,953000000.0
2009-06-04 02:20:00,1.6335,1.63405,1.6325,1.63265,1032400000.0
2009-06-04 02:25:00,1.63265,1.6339,1.63265,1.63315,466000000.0
2009-06-04 02:30:00,1.63325,1.6335,1.6323,1.6324,817300000.0
2009-06-04 02:35:00,1.6324,1.63285,1.6319,1.6325,1154100000.0
2009-06-04 02:40:00,1.6325,1.6325,1.6311,1.63125,917700000.0
2009-06-04 02:45:00,1.63125,1.63205,1.63125,1.6318,600200000.0
2009-06-04 02:50:00,1.6318,1.63185,1.63105,1.6312,812100000.0
2009-06-04 02:55:00,1.63095,1.63115,1.63075,1.6309,785000000.0
2009-06-04 03:00:00,1.6309,1.6316,1.63085,1.63135,611600001.0
2009-06-04 03:05:00,1.63135,1.6317,1.63095,1.63145,462300000.0
2009-06-04 03:10:00,1.63145,1.63165,1.6306,1.63065,732600000.0
2009-06-04 03:15:00,1.63065,1.6318,1.63065,1.63175,427600000.0
2009-06-04 03:20:00,1.63185,1.632,1.631,1.6311,511000000.0
2009-06-04 03:25:00,1.63115,1.6324,1.6311,1.6324,622000000.0
2009-06-04 03:30:00,1.6324,1.63245,1.63115,1.63205,794200000.0
2009-06-04 03:35:00,1.63205,1.63225,1.6314,1.6319,531400000.0
2009-06-04 03:40:00,1.6318,1.6324,1.63155,1.63235,454800000.0
2009-06-04 03:45:00,1.63235,1.6327,1.63155,1.6316,289400000.0
2009-06-04 03:50:00,1.63165,1.63165,1.63095,1.631,485600000.0
2009-06-04 03:55:00,1.6311,1.63115,1.6299,1.6299,617400000.0
2009-06-04 04:00:00,1.6301,1.6303,1.62895,1.6291,1294900000.0
2009-06-04 04:05:00,1.62915,1.6292,1.62845,1.6288,786400002.0
2009-06-04 04:10:00,1.6288,1.62955,1.6287,1.6292,999200000.0
2009-06-04 04:15:00,1.6293,1.6295,1.62915,1.6294,395000000.0
2009-06-04 04:20:00,1.6294,1.6314,1.62935,1.6314,999800000.0
2009-06-04 04:25:00,1.6314,1.6314,1.6295,1.6302,565700000.0
2009-06-04 04:30:00,1.6302,1.6309,1.6294,1.6294,783200000.0
2009-06-04 04:35:00,1.6293,1.62985,1.62865,1.62925,1242800000.0
2009-06-04 04:40:00,1.6293,1.6306,1.62915,1.63035,791200000.0
2009-06-04 04:45:00,1.6303,1.6308,1.62985,1.6305,593500000.0
2009-06-04 04:50:00,1.6305,1.6307,1.6304,1.63045,470300000.0
2009-06-04 04:55:00,1.63055,1.63085,1.63005,1.6307,834000000.0
2009-06-04 05:00:00,1.63075,1.6313,1.63015,1.631,903400000.0
2009-06-04 05:05:00,1.631,1.6312,1.6301,1.6301,373000000.0
2009-06-04 05:10:00,1.63005,1.63005,1.6297,1.6297,494500000.0
2009-06-04 05:15:00,1.6298,1.6304,1.62965,1.6301,334400000.0
2009-06-04 05:20:00,1.6301,1.63035,1.6301,1.6301,319000000.0
2009-06-04 05:25:00,1.63015,1.63045,1.6297,1.6297,647700000.0
2009-06-04 05:30:00,1.62965,1.63025,1.6296,1.63015,233400000.0
2009-06-04 05:35:00,1.6302,1.63055,1.63015,1.6302,274200000.0
2009-06-04 05:40:00,1.63015,1.63075,1.63015,1.6306,428000000.0
2009-06-04 05:45:00,1.6306,1.6306,1.62975,1.6298,291800000.0
2009-06-04 05:50:00,1.6298,1.6298,1.62785,1.6284,1023000000.0
2009-06-04 05:55:00,1.62845,1.6286,1.6263,1.6263,1034400000.0
2009-06-04 06:00:00,1.6264,1.62645,1.62545,1.62605,1466399999.0
2009-06-04 06:05:00,1.62615,1.62675,1.62555,1.62665,971400000.0
2009-06-04 06:10:00,1.62665,1.6268,1.62505,1.6257,565940000.0
2009-06-04 06:15:00,1.6257,1.62645,1.62565,1.6261,348960000.0
2009-06-04 06:20:00,1.62605,1.6264,1.6255,1.6258,511760000.0
2009-06-04 06:25:00,1.6258,1.6262,1.6254,1.62555,373180000.0
2009-06-04 06:30:00,1.62535,1.6255,1.6245,1.62465,308240000.0
2009-06-04 06:35:00,1.62465,1.62475,1.6223,1.6231,1053779996.0
2009-06-04 06:40:00,1.6231,1.6238,1.6223,1.6224,443580000.0
2009-06-04 06:45:00,1.62245,1.62275,1.62145,1.62155,644980000.0
2009-06-04 06:50:00,1.62155,1.6223,1.62155,1.62205,463720000.0
2009-06-04 06:55:00,1.62205,1.6221,1.62095,1.62135,689400000.0
2009-06-04 07:00:00,1.62155,1.62175,1.621,1.62175,554900000.0
2009-06-04 07:05:00,1.6218,1.6233,1.62165,1.6232,799880000.0
2009-06-04 07:10:00,1.6233,1.624,1.62315,1.6238,770000000.0
2009-06-04 07:15:00,1.6238,1.6241,1.6232,1.6238,411300000.0
2009-06-04 07:20:00,1.6239,1.6239,1.62315,1.62325,309200000.0
2009-06-04 07:25:00,1.6234,1.62395,1.6231,1.62395,331300000.0
2009-06-04 07:30:00,1.6239,1.62435,1.6234,1.6235,525700000.0
2009-06-04 07:35:00,1.6235,1.6238,1.62335,1.6238,324200000.0
2009-06-04 07:40:00,1.62375,1.6238,1.62235,1.62265,1111600002.0
2009-06-04 07:45:00,1.6226,1.6226,1.6211,1.6218,922800000.0
2009-06-04 07:50:00,1.62175,1.6228,1.62175,1.62225,930400000.0
2009-06-04 07:55:00,1.6223,1.6229,1.6212,1.6227,1378099998.0
2009-06-04 08:00:00,1.6228,1.62695,1.6228,1.62675,1802100000.0
2009-06-04 08:05:00,1.62675,1.62725,1.62555,1.62635,1405000001.0
2009-06-04 08:10:00,1.62635,1.62845,1.6263,1.6278,825400001.0
2009-06-04 08:15:00,1.6278,1.6278,1.62585,1.62705,2444799996.0
2009-06-04 08:20:00,1.627,1.62955,1.62665,1.6294,1560300000.0
2009-06-04 08:25:00,1.6294,1.62975,1.62735,1.6283,1775399999.0
2009-06-04 08:30:00,1.6283,1.62975,1.6283,1.6295,1755700004.0
2009-06-04 08:35:00,1.6295,1.6314,1.62905,1.63055,1947999999.0
2009-06-04 08:40:00,1.63055,1.6311,1.629,1.6306,1715500003.0
2009-06-04 08:45:00,1.6306,1.63185,1.63055,1.6307,1928099999.0
2009-06-04 08:50:00,1.6306,1.6306,1.6293,1.63015,2292099998.0
2009-06-04 08:55:00,1.63015,1.631,1.6301,1.631,1612899997.0
2009-06-04 09:00:00,1.631,1.6334,1.6307,1.63215,2244300001.0
2009-06-04 09:05:00,1.6322,1.6341,1.6322,1.6326,1975800002.0
2009-06-04 09:10:00,1.6326,1.63275,1.6315,1.63225,1977400000.0
2009-06-04 09:15:00,1.63225,1.63285,1.6311,1.6328,1650000000.0
2009-06-04 09:20:00,1.6329,1.6334,1.632,1.63305,2648200001.0
2009-06-04 09:25:00,1.6329,1.63435,1.6318,1.63405,2503000001.0
2009-06-04 09:30:00,1.634,1.6369,1.6335,1.636,2265800002.0
2009-06-04 09:35:00,1.63605,1.63725,1.63575,1.63645,2391800001.0
2009-06-04 09:40:00,1.63645,1.6369,1.6361,1.63635,1982000000.0
2009-06-04 09:45:00,1.6364,1.63655,1.63545,1.63565,1465500001.0
2009-06-04 09:50:00,1.63565,1.6366,1.63535,1.63625,1469100001.0
2009-06-04 09:55:00,1.63625,1.63715,1.63515,1.63525,2525200000.0
2009-06-04 10:00:00,1.63525,1.63995,1.6352,1.6391,2624200000.0
2009-06-04 10:05:00,1.6391,1.64175,1.63905,1.63935,2565100001.0
2009-06-04 10:10:00,1.63935,1.6395,1.63825,1.63875,1642100000.0
2009-06-04 10:15:00,1.63865,1.6395,1.63865,1.63905,1685299999.0
2009-06-04 10:20:00,1.63905,1.6403,1.6386,1.64005,1788500002.0
2009-06-04 10:25:00,1.64005,1.64005,1.63865,1.63875,3154200006.0
2009-06-04 10:30:00,1.63875,1.6402,1.6387,1.63945,1907600000.0
2009-06-04 10:35:00,1.63945,1.64345,1.6394,1.6425,1941599999.0
2009-06-04 10:40:00,1.6425,1.6427,1.64115,1.6413,2077799998.0
2009-06-04 10:45:00,1.6413,1.6416,1.63945,1.6403,1669600000.0
2009-06-04 10:50:00,1.64035,1.641,1.63915,1.6392,1858200000.0
2009-06-04 10:55:00,1.6392,1.64115,1.6392,1.64055,1617799999.0
2009-06-04 11:00:00,1.6407,1.64125,1.6395,1.63955,1900400000.0
2009-06-04 11:05:00,1.63955,1.6409,1.6392,1.6396,2892099995.0
2009-06-04 11:10:00,1.6396,1.64085,1.63935,1.63995,1525799999.0
2009-06-04 11:15:00,1.63995,1.641,1.6395,1.64,1673000000.0
2009-06-04 11:20:00,1.6401,1.6407,1.6396,1.6401,2480600000.0
2009-06-04 11:25:00,1.6401,1.641,1.64005,1.6401,2019200001.0
2009-06-04 11:30:00,1.6401,1.6413,1.63965,1.6411,3074599998.0
2009-06-04 11:35:00,1.6411,1.64175,1.64015,1.64015,1930100004.0
2009-06-04 11:40:00,1.64015,1.6408,1.6392,1.6408,3595900023.0
2009-06-04 11:45:00,1.6408,1.6408,1.64,1.64055,1719700000.0
2009-06-04 11:50:00,1.64055,1.64075,1.63795,1.63875,2837600003.0
2009-06-04 11:55:00,1.63885,1.6401,1.63845,1.6397,4570899991.0
2009-06-04 12:00:00,1.63965,1.64075,1.63965,1.63975,3392799997.0
2009-06-04 12:05:00,1.63975,1.63985,1.6376,1.6376,3269699998.0
2009-06-04 12:10:00,1.63765,1.63765,1.63625,1.63665,2933699999.0
2009-06-04 12:15:00,1.63675,1.63835,1.6366,1.6382,2405799998.0
2009-06-04 12:20:00,1.6382,1.63835,1.6367,1.63765,2327500008.0
2009-06-04 12:25:00,1.63765,1.63765,1.63525,1.6358,2567600001.0
2009-06-04 12:30:00,1.6358,1.63665,1.63565,1.6364,2500100001.0
2009-06-04 12:35:00,1.6364,1.6367,1.6357,1.63645,1846400004.0
2009-06-04 12:40:00,1.63645,1.6382,1.63645,1.6368,1856800000.0
2009-06-04 12:45:00,1.6368,1.63725,1.6359,1.6365,1864899999.0
2009-06-04 12:50:00,1.63655,1.63745,1.63645,1.63675,1843399998.0
2009-06-04 12:55:00,1.63675,1.63815,1.6357,1.63765,2218699999.0
2009-06-04 13:00:00,1.63785,1.6396,1.6373,1.6386,1519700000.0
2009-06-04 13:05:00,1.6386,1.6387,1.63705,1.6371,2772700000.0
2009-06-04 13:10:00,1.6371,1.6377,1.63325,1.6333,2287600000.0
2009-06-04 13:15:00,1.6334,1.63595,1.6332,1.635,2104300000.0
2009-06-04 13:20:00,1.63515,1.63675,1.63395,1.6353,2233500000.0
2009-06-04 13:25:00,1.63545,1.6384,1.63545,1.63695,2955800001.0
2009-06-04 13:30:00,1.6368,1.63815,1.6368,1.638,2484999993.0
2009-06-04 13:35:00,1.638,1.6407,1.63785,1.63885,2669499998.0
2009-06-04 13:40:00,1.63885,1.63985,1.6377,1.63815,2265200001.0
2009-06-04 13:45:00,1.63815,1.63885,1.63645,1.63815,2183300000.0
2009-06-04 13:50:00,1.63815,1.6382,1.63575,1.63625,2546400001.0
2009-06-04 13:55:00,1.6363,1.6366,1.611,1.6172,2867447997.0
2009-06-04 14:00:00,1.6173,1.61905,1.60835,1.6142,3035599998.0
2009-06-04 14:05:00,1.61405,1.62445,1.614,1.62145,2428500000.0
2009-06-04 14:10:00,1.62135,1.62285,1.61755,1.62155,2304400000.0
2009-06-04 14:15:00,1.6216,1.6223,1.6185,1.6192,2496900001.0
2009-06-04 14:20:00,1.6192,1.6209,1.6184,1.6209,3188999995.0
2009-06-04 14:25:00,1.62085,1.62165,1.6202,1.621,3600500005.0
2009-06-04 14:30:00,1.6204,1.6223,1.62025,1.62105,3386400001.0
2009-06-04 14:35:00,1.62105,1.622,1.61945,1.61965,3085200001.0
2009-06-04 14:40:00,1.61965,1.6203,1.6167,1.6185,2394799998.0
2009-06-04 14:45:00,1.61855,1.62025,1.61725,1.6187,2384900000.0
2009-06-04 14:50:00,1.6187,1.622,1.61855,1.62145,3252800002.0
2009-06-04 14:55:00,1.62145,1.62405,1.62145,1.6236,3230800001.0
2009-06-04 15:00:00,1.6236,1.62475,1.62295,1.62345,3441000000.0
2009-06-04 15:05:00,1.6235,1.62745,1.6233,1.62625,3104999999.0
2009-06-04 15:10:00,1.62615,1.62665,1.622,1.6224,3608199999.0
2009-06-04 15:15:00,1.62245,1.6233,1.62065,1.62155,3444599991.0
2009-06-04 15:20:00,1.6215,1.62155,1.618,1.6196,3390900000.0
2009-06-04 15:25:00,1.61965,1.6206,1.61845,1.6191,3465599997.0
2009-06-04 15:30:00,1.6191,1.6194,1.6169,1.6186,2251800000.0
2009-06-04 15:35:00,1.6186,1.6201,1.61855,1.61995,2269399998.0
2009-06-04 15:40:00,1.62,1.6208,1.6195,1.6199,2909200002.0
2009-06-04 15:45:00,1.6199,1.62195,1.61885,1.6189,2958699998.0
2009-06-04 15:50:00,1.6189,1.61915,1.61675,1.6174,1729700000.0
2009-06-04 15:55:00,1.6175,1.6201,1.61685,1.6193,2040100001.0
2009-06-04 16:00:00,1.6193,1.6215,1.6178,1.6204,3207500000.0
2009-06-04 16:05:00,1.62045,1.6205,1.6176,1.6183,2924000000.0
2009-06-04 16:10:00,1.61815,1.6188,1.61725,1.6173,2568600001.0
2009-06-04 16:15:00,1.6173,1.6175,1.6162,1.61705,2757099996.0
2009-06-04 16:20:00,1.6171,1.61825,1.61665,1.6174,2305000000.0
2009-06-04 16:25:00,1.6174,1.61985,1.61725,1.61975,4207599999.0
2009-06-04 16:30:00,1.61985,1.6201,1.6181,1.61865,3161900001.0
2009-06-04 16:35:00,1.61865,1.61905,1.6179,1.61905,3851300006.0
2009-06-04 16:40:00,1.61905,1.62045,1.61835,1.62015,2825700004.0
2009-06-04 16:45:00,1.6201,1.62095,1.619,1.61945,2510000000.0
2009-06-04 16:50:00,1.61945,1.62175,1.61945,1.61995,2753300001.0
2009-06-04 16:55:00,1.61985,1.6219,1.61985,1.6208,4560000000.0
2009-06-04 17:00:00,1.6208,1.62325,1.62045,1.62205,3686900003.0
2009-06-04 17:05:00,1.62205,1.6227,1.6213,1.62235,3583600000.0
2009-06-04 17:10:00,1.62235,1.623,1.6217,1.6222,2566000000.0
2009-06-04 17:15:00,1.6222,1.6247,1.62205,1.6235,3793700004.0
2009-06-04 17:20:00,1.62345,1.62445,1.62275,1.62405,3034999998.0
2009-06-04 17:25:00,1.62405,1.6251,1.6234,1.6241,2094500003.0
2009-06-04 17:30:00,1.6242,1.6242,1.6224,1.62305,2189399999.0
2009-06-04 17:35:00,1.6231,1.6231,1.6202,1.62055,1725700004.0
2009-06-04 17:40:00,1.6209,1.62145,1.62,1.62055,1752499998.0
2009-06-04 17:45:00,1.62055,1.62065,1.6186,1.62,2903200002.0
2009-06-04 17:50:00,1.62,1.62,1.6176,1.61795,2238299997.0
2009-06-04 17:55:00,1.6179,1.6181,1.6163,1.617,2209800003.0
2009-06-04 18:00:00,1.617,1.61715,1.6147,1.61515,2003599999.0
2009-06-04 18:05:00,1.6152,1.61525,1.61345,1.6145,2351300003.0
2009-06-04 18:10:00,1.6145,1.6156,1.6133,1.61345,2420262497.0
2009-06-04 18:15:00,1.61335,1.6135,1.61125,1.61215,2832499999.0
2009-06-04 18:20:00,1.61215,1.6132,1.61165,1.6117,2231900005.0
2009-06-04 18:25:00,1.61165,1.6124,1.61025,1.61125,2441100000.0
2009-06-04 18:30:00,1.6111,1.61155,1.60925,1.6113,1859200000.0
2009-06-04 18:35:00,1.61155,1.61415,1.6115,1.61355,1595700000.0
2009-06-04 18:40:00,1.61355,1.61515,1.61355,1.6146,1624500001.0
2009-06-04 18:45:00,1.6146,1.6149,1.61325,1.6133,1192200000.0
2009-06-04 18:50:00,1.61335,1.61385,1.61215,1.6122,1501000000.0
2009-06-04 18:55:00,1.61215,1.6122,1.60945,1.6116,2196600000.0
2009-06-04 19:00:00,1.6115,1.6132,1.61145,1.6128,1440900000.0
2009-06-04 19:05:00,1.6128,1.61315,1.6123,1.61255,474800000.0
2009-06-04 19:10:00,1.61255,1.615,1.61255,1.615,879600000.0
2009-06-04 19:15:00,1.61495,1.61655,1.61495,1.61645,1797700000.0
2009-06-04 19:20:00,1.6165,1.61725,1.6163,1.61715,2164500002.0
2009-06-04 19:25:00,1.61715,1.61855,1.61695,1.61815,2258000008.0
2009-06-04 19:30:00,1.61815,1.62055,1.6179,1.62055,1146199998.0
2009-06-04 19:35:00,1.6205,1.62075,1.62,1.62005,1701500003.0
2009-06-04 19:40:00,1.62005,1.6201,1.61865,1.61865,1028500000.0
2009-06-04 19:45:00,1.61865,1.6202,1.618,1.62015,866300000.0
2009-06-04 19:50:00,1.6201,1.6202,1.6186,1.6186,1154000000.0
2009-06-04 19:55:00,1.61865,1.61945,1.61765,1.6187,910500000.0
2009-06-04 20:00:00,1.6188,1.6194,1.6187,1.61935,593600000.0
2009-06-04 20:05:00,1.61935,1.6203,1.6189,1.61965,708200000.0
2009-06-04 20:10:00,1.6196,1.62005,1.61875,1.6188,865200000.0
2009-06-04 20:15:00,1.619,1.61975,1.61895,1.6196,720600000.0
2009-06-04 20:20:00,1.61965,1.6203,1.6195,1.62,439400000.0
2009-06-04 20:25:00,1.61995,1.6204,1.619,1.61905,939800000.0
2009-06-04 20:30:00,1.6191,1.61915,1.6175,1.61775,608200000.0
2009-06-04 20:35:00,1.61775,1.6179,1.61715,1.61765,973500000.0
2009-06-04 20:40:00,1.61765,1.6189,1.61735,1.61815,671200000.0
2009-06-04 20:45:00,1.61815,1.6188,1.61795,1.61865,588100000.0
2009-06-04 20:50:00,1.61865,1.61995,1.61845,1.61985,1017300000.0
2009-06-04 20:55:00,1.6199,1.62,1.61905,1.6191,709300000.0
2009-06-04 21:00:00,1.6191,1.6193,1.61875,1.61885,736200000.0
2009-06-04 21:05:00,1.61885,1.61895,1.6159,1.616,937400001.0
2009-06-04 21:10:00,1.616,1.61715,1.616,1.61715,1162799999.0
2009-06-04 21:15:00,1.61715,1.6181,1.61715,1.6181,372900000.0
2009-06-04 21:20:00,1.6181,1.6184,1.6177,1.6178,346000000.0
2009-06-04 21:25:00,1.6178,1.61825,1.6178,1.6181,371800000.0
2009-06-04 21:30:00,1.6181,1.6181,1.61725,1.61765,512400000.0
2009-06-04 21:35:00,1.61725,1.61765,1.61675,1.61765,438900000.0
2009-06-04 21:40:00,1.6177,1.6177,1.61635,1.6168,503100000.0
2009-06-04 21:45:00,1.6169,1.61745,1.6167,1.61685,775600000.0
2009-06-04 21:50:00,1.61685,1.6193,1.61685,1.61895,951200000.0
2009-06-04 21:55:00,1.619,1.6195,1.6186,1.6187,648900001.0
2009-06-04 22:00:00,1.61865,1.6193,1.6185,1.6186,161800001.0
2009-06-04 22:05:00,1.6186,1.61955,1.61855,1.61895,639800000.0
2009-06-04 22:10:00,1.61905,1.61955,1.61905,1.61925,193900000.0
2009-06-04 22:15:00,1.6193,1.6194,1.61915,1.6193,144900000.0
2009-06-04 22:20:00,1.61925,1.6193,1.61863,1.6192,109400000.0
2009-06-04 22:25:00,1.6193,1.6196,1.6187,1.61875,175000000.0
2009-06-04 22:30:00,1.6187,1.6187,1.6183,1.61835,161200000.0
2009-06-04 22:35:00,1.61835,1.61855,1.61805,1.6185,240700000.0
2009-06-04 22:40:00,1.6185,1.6186,1.6181,1.6186,91200000.0
2009-06-04 22:45:00,1.6186,1.6189,1.61845,1.61875,148800000.0
2009-06-04 22:50:00,1.6187,1.6189,1.6184,1.6185,247200000.0
2009-06-04 22:55:00,1.6184,1.6184,1.6166,1.61725,609300000.0
2009-06-04 23:00:00,1.6173,1.6191,1.61725,1.6191,113000000.0
2009-06-04 23:05:00,1.6191,1.61965,1.61815,1.6192,277400000.0
2009-06-04 23:10:00,1.6194,1.6195,1.6181,1.6188,135000000.0
2009-06-04 23:15:00,1.61865,1.61895,1.61745,1.6179,265800000.0
2009-06-04 23:20:00,1.61785,1.619,1.61765,1.61825,226000000.0
2009-06-04 23:25:00,1.6182,1.6187,1.61715,1.6174,338600000.0
2009-06-04 23:30:00,1.6173,1.61755,1.61695,1.6172,208100000.0
2009-06-04 23:35:00,1.61725,1.61765,1.61705,1.61745,103400000.0
2009-06-04 23:40:00,1.6173,1.6176,1.61705,1.61705,108600000.0
2009-06-04 23:45:00,1.61735,1.6176,1.6155,1.61615,435800000.0
2009-06-04 23:50:00,1.61615,1.61615,1.61325,1.61395,446800000.0
2009-06-04 23:55:00,1.6139,1.6149,1.61365,1.61365,314800000.0
2009-06-05 00:00:00,1.6138,1.61445,1.6138,1.6141,111300000.0
2009-06-05 00:05:00,1.61415,1.6149,1.614,1.614,252400000.0
2009-06-05 00:10:00,1.61455,1.6147,1.61375,1.6138,82400000.0
2009-06-05 00:15:00,1.6139,1.6144,1.61315,1.61325,171600000.0
2009-06-05 00:20:00,1.61315,1.6135,1.61255,1.6126,190300000.0
2009-06-05 00:25:00,1.61265,1.6128,1.6113,1.6119,796400000.0
2009-06-05 00:30:00,1.6119,1.6126,1.6112,1.6122,188600000.0
2009-06-05 00:35:00,1.61205,1.6124,1.611,1.61135,172400000.0
2009-06-05 00:40:00,1.6114,1.6117,1.61075,1.6111,248200000.0
2009-06-05 00:45:00,1.6111,1.61195,1.6111,1.6112,141200000.0
2009-06-05 00:50:00,1.6112,1.6121,1.6112,1.61175,101900000.0
2009-06-05 00:55:00,1.6115,1.6115,1.6105,1.61095,462200000.0
2009-06-05 01:00:00,1.6109,1.61145,1.61085,1.61145,181300000.0
2009-06-05 01:05:00,1.61135,1.61175,1.61105,1.6115,157600000.0
2009-06-05 01:10:00,1.6115,1.61155,1.61145,1.61145,63600000.0
2009-06-05 01:15:00,1.6115,1.61175,1.61115,1.61115,95200000.0
2009-06-05 01:20:00,1.61105,1.6112,1.61105,1.6112,19000000.0
2009-06-05 01:25:00,1.6112,1.61165,1.61115,1.6114,75700000.0
2009-06-05 01:30:00,1.6113,1.6119,1.61125,1.6117,295000000.0
2009-06-05 01:35:00,1.61185,1.6135,1.61185,1.6134,311800000.0
2009-06-05 01:40:00,1.6131,1.61315,1.61215,1.6125,458800000.0
2009-06-05 01:45:00,1.6126,1.61265,1.61255,1.61255,49000000.0
2009-06-05 01:50:00,1.61255,1.61255,1.61105,1.61105,370700000.0
2009-06-05 01:55:00,1.61105,1.61145,1.61095,1.6113,166800000.0
2009-06-05 02:00:00,1.611,1.61195,1.611,1.61195,483800000.0
2009-06-05 02:05:00,1.612,1.61215,1.61173,1.61177,273500000.0
2009-06-05 02:10:00,1.6119,1.6128,1.6119,1.61255,201200000.0
2009-06-05 02:15:00,1.6126,1.6131,1.61255,1.61275,396800000.0
2009-06-05 02:20:00,1.61285,1.6142,1.61275,1.61415,426100000.0
2009-06-05 02:25:00,1.61415,1.6149,1.6139,1.6147,245000000.0
2009-06-05 02:30:00,1.61475,1.61475,1.61365,1.61445,231500000.0
2009-06-05 02:35:00,1.614,1.6146,1.6139,1.61405,148600000.0
2009-06-05 02:40:00,1.61405,1.6142,1.6137,1.6137,102000000.0
2009-06-05 02:45:00,1.6137,1.614,1.61275,1.61375,352400000.0
2009-06-05 02:50:00,1.61375,1.61395,1.61335,1.61365,376700001.0
2009-06-05 02:55:00,1.61355,1.61355,1.6127,1.6131,319400000.0
2009-06-05 03:00:00,1.6131,1.6137,1.613,1.61355,225199999.0
2009-06-05 03:05:00,1.61355,1.61395,1.61275,1.6134,591900000.0
2009-06-05 03:10:00,1.61335,1.6135,1.61295,1.6132,713000000.0
2009-06-05 03:15:00,1.61325,1.6135,1.61225,1.61225,554600000.0
2009-06-05 03:20:00,1.6122,1.61275,1.61175,1.61215,846800000.0
2009-06-05 03:25:00,1.6123,1.61245,1.6113,1.6115,561900000.0
2009-06-05 03:30:00,1.61135,1.61155,1.61055,1.61145,492900000.0
2009-06-05 03:35:00,1.6116,1.61185,1.61135,1.6117,444100000.0
2009-06-05 03:40:00,1.6117,1.6117,1.61065,1.61115,370600000.0
2009-06-05 03:45:00,1.61115,1.61195,1.61103,1.61165,169600000.0
2009-06-05 03:50:00,1.61165,1.61195,1.61138,1.61138,126400000.0
2009-06-05 03:55:00,1.6117,1.61205,1.6116,1.6119,111400000.0
2009-06-05 04:00:00,1.61205,1.61255,1.61195,1.61195,160000000.0
2009-06-05 04:05:00,1.6121,1.61235,1.61185,1.6123,179600000.0
2009-06-05 04:10:00,1.61225,1.6125,1.61195,1.61195,199300000.0
2009-06-05 04:15:00,1.6121,1.6124,1.6119,1.61205,443500000.0
2009-06-05 04:20:00,1.61205,1.6124,1.612,1.61235,145000000.0
2009-06-05 04:25:00,1.61235,1.6127,1.61225,1.61225,358000000.0
2009-06-05 04:30:00,1.61225,1.6126,1.61225,1.6124,307800000.0
2009-06-05 04:35:00,1.6124,1.61255,1.6123,1.6124,530000000.0
2009-06-05 04:40:00,1.6124,1.6131,1.6124,1.61275,610700000.0
2009-06-05 04:45:00,1.61275,1.61325,1.61275,1.61285,482200000.0
2009-06-05 04:50:00,1.61285,1.6132,1.61245,1.6132,505899999.0
2009-06-05 04:55:00,1.61315,1.61325,1.61245,1.61265,324100001.0
2009-06-05 05:00:00,1.6128,1.61305,1.61245,1.61265,551700000.0
2009-06-05 05:05:00,1.6126,1.6132,1.61255,1.61285,564700000.0
2009-06-05 05:10:00,1.61285,1.61295,1.6123,1.61295,146400000.0
2009-06-05 05:15:00,1.61295,1.61325,1.61285,1.613,134400000.0
2009-06-05 05:20:00,1.6129,1.613,1.61255,1.61285,300400000.0
2009-06-05 05:25:00,1.6127,1.6129,1.6125,1.61275,118700000.0
2009-06-05 05:30:00,1.6128,1.6129,1.61245,1.6128,117600000.0
2009-06-05 05:35:00,1.6128,1.6129,1.61265,1.6128,206600000.0
2009-06-05 05:40:00,1.6126,1.61295,1.61238,1.6128,198600000.0
2009-06-05 05:45:00,1.61265,1.6128,1.6124,1.6126,387000000.0
2009-06-05 05:50:00,1.6126,1.6129,1.61235,1.61275,149400000.0
2009-06-05 05:55:00,1.61275,1.613,1.6124,1.61275,261700000.0
2009-06-05 06:00:00,1.61285,1.61295,1.61225,1.61235,555600000.0
2009-06-05 06:05:00,1.6123,1.61245,1.61205,1.6124,171000000.0
2009-06-05 06:10:00,1.6125,1.6129,1.61225,1.6123,608500001.0
2009-06-05 06:15:00,1.6123,1.61235,1.61175,1.61225,509800002.0
2009-06-05 06:20:00,1.61225,1.6124,1.61185,1.6121,259000000.0
2009-06-05 06:25:00,1.6121,1.6126,1.61185,1.6124,256800000.0
2009-06-05 06:30:00,1.6124,1.6124,1.61,1.61125,497100000.0
2009-06-05 06:35:00,1.61175,1.61215,1.61095,1.6112,470400000.0
2009-06-05 06:40:00,1.6112,1.61165,1.611,1.6115,240600000.0
2009-06-05 06:45:00,1.6115,1.6125,1.61145,1.612,409600001.0
2009-06-05 06:50:00,1.61205,1.6125,1.6119,1.6122,191800000.0
2009-06-05 06:55:00,1.6122,1.6122,1.6117,1.61195,140600000.0
2009-06-05 07:00:00,1.61195,1.6121,1.60995,1.6108,944600000.0
2009-06-05 07:05:00,1.611,1.61175,1.61075,1.6114,421500000.0
2009-06-05 07:10:00,1.6116,1.6117,1.6107,1.6108,483400000.0
2009-06-05 07:15:00,1.61075,1.61115,1.60975,1.60985,431900000.0
2009-06-05 07:20:00,1.60985,1.61015,1.60895,1.6099,1204100000.0
2009-06-05 07:25:00,1.6099,1.61065,1.6094,1.60945,390300000.0
2009-06-05 07:30:00,1.6094,1.6096,1.60675,1.6072,1391200001.0
2009-06-05 07:35:00,1.6072,1.60815,1.6065,1.6067,998200000.0
2009-06-05 07:40:00,1.60655,1.60795,1.60635,1.60675,1046299998.0
2009-06-05 07:45:00,1.60675,1.60725,1.60655,1.6069,645599998.0
2009-06-05 07:50:00,1.6069,1.6073,1.60525,1.60695,1050500000.0
2009-06-05 07:55:00,1.60695,1.60825,1.60695,1.6082,763800001.0
2009-06-05 08:00:00,1.6083,1.61015,1.60815,1.6097,1196100000.0
2009-06-05 08:05:00,1.60975,1.6105,1.60965,1.60975,1213400000.0
2009-06-05 08:10:00,1.60975,1.61,1.60955,1.6098,392800000.0
2009-06-05 08:15:00,1.6098,1.61005,1.60895,1.60935,601800000.0
2009-06-05 08:20:00,1.6093,1.6098,1.60795,1.6082,1252600001.0
2009-06-05 08:25:00,1.6082,1.60875,1.6079,1.6079,1129699999.0
2009-06-05 08:30:00,1.608,1.6098,1.60775,1.6096,782000000.0
2009-06-05 08:35:00,1.60955,1.60975,1.60595,1.60605,1118100001.0
2009-06-05 08:40:00,1.606,1.6061,1.60265,1.60425,1821420002.0
2009-06-05 08:45:00,1.60425,1.60545,1.60335,1.6038,1366800000.0
2009-06-05 08:50:00,1.6038,1.6051,1.60185,1.60235,1554100000.0
2009-06-05 08:55:00,1.60235,1.6057,1.602,1.60515,1908000000.0
2009-06-05 09:00:00,1.60515,1.6057,1.604,1.60525,1798500000.0
2009-06-05 09:05:00,1.60535,1.60685,1.6053,1.60625,1411700000.0
2009-06-05 09:10:00,1.60625,1.60865,1.6056,1.6078,2017000000.0
2009-06-05 09:15:00,1.60785,1.60795,1.60675,1.60765,1377100001.0
2009-06-05 09:20:00,1.60765,1.60785,1.60615,1.60625,1792399997.0
2009-06-05 09:25:00,1.6063,1.60635,1.60445,1.6053,1764200006.0
2009-06-05 09:30:00,1.60525,1.60535,1.60305,1.6042,2105100000.0
2009-06-05 09:35:00,1.6043,1.6046,1.60295,1.6044,1466700002.0
2009-06-05 09:40:00,1.60445,1.60525,1.60355,1.6051,1974200000.0
2009-06-05 09:45:00,1.60505,1.6051,1.6031,1.6039,1410600000.0
2009-06-05 09:50:00,1.60395,1.6047,1.6034,1.6038,1514699999.0
2009-06-05 09:55:00,1.6038,1.60425,1.60295,1.604,1514600000.0
2009-06-05 10:00:00,1.60385,1.6047,1.60375,1.60405,1257100000.0
2009-06-05 10:05:00,1.60405,1.60455,1.6031,1.60365,2551999997.0
2009-06-05 10:10:00,1.6036,1.60445,1.6031,1.6039,1632500000.0
2009-06-05 10:15:00,1.6039,1.6046,1.6034,1.6045,654900000.0
2009-06-05 10:20:00,1.6045,1.6047,1.60415,1.60425,568800000.0
2009-06-05 10:25:00,1.6043,1.60465,1.6041,1.6043,697000000.0
2009-06-05 10:30:00,1.60435,1.60605,1.6039,1.6057,1555200002.0
2009-06-05 10:35:00,1.6056,1.60595,1.60395,1.604,1869199999.0
2009-06-05 10:40:00,1.60395,1.60405,1.60275,1.60365,1637300001.0
2009-06-05 10:45:00,1.60365,1.60585,1.6035,1.60555,1592499999.0
2009-06-05 10:50:00,1.60555,1.60555,1.6046,1.60465,915200000.0
2009-06-05 10:55:00,1.60465,1.60485,1.60355,1.6039,1382399998.0
2009-06-05 11:00:00,1.6039,1.605,1.60285,1.6048,1586200001.0
2009-06-05 11:05:00,1.6048,1.6051,1.60335,1.6034,2619599994.0
2009-06-05 11:10:00,1.6034,1.60445,1.6034,1.6042,1296000000.0
2009-06-05 11:15:00,1.6042,1.60465,1.6032,1.60335,1176400000.0
2009-06-05 11:20:00,1.60335,1.6038,1.60315,1.6037,1162300001.0
2009-06-05 11:25:00,1.6037,1.6041,1.60295,1.60405,1127800002.0
2009-06-05 11:30:00,1.60365,1.60425,1.60315,1.6033,1144400002.0
2009-06-05 11:35:00,1.60315,1.60325,1.60245,1.603,2396500001.0
2009-06-05 11:40:00,1.603,1.60525,1.6029,1.60445,2563500001.0
2009-06-05 11:45:00,1.6046,1.60535,1.6045,1.60465,2411959995.0
2009-06-05 11:50:00,1.6047,1.6054,1.6045,1.6052,1722300004.0
2009-06-05 11:55:00,1.6052,1.6056,1.6041,1.60515,2099900000.0
2009-06-05 12:00:00,1.6054,1.6054,1.60415,1.6046,2428200009.0
2009-06-05 12:05:00,1.6046,1.60465,1.6036,1.6041,1015500000.0
2009-06-05 12:10:00,1.6041,1.60485,1.60375,1.60375,1481800001.0
2009-06-05 12:15:00,1.6038,1.6047,1.6038,1.60465,1703900002.0
2009-06-05 12:20:00,1.60465,1.6059,1.60415,1.6059,2137300000.0
2009-06-05 12:25:00,1.6059,1.60755,1.60575,1.60665,2702899998.0
2009-06-05 12:30:00,1.60665,1.60755,1.6066,1.60735,2198600000.0
2009-06-05 12:35:00,1.60725,1.6086,1.60655,1.60845,1954099999.0
2009-06-05 12:40:00,1.60845,1.60875,1.6072,1.60775,2862500001.0
2009-06-05 12:45:00,1.60765,1.60945,1.6076,1.6091,2001600005.0
2009-06-05 12:50:00,1.60915,1.6093,1.60755,1.60805,3099699988.0
2009-06-05 12:55:00,1.6081,1.61115,1.6081,1.60965,2923400002.0
2009-06-05 13:00:00,1.6094,1.61025,1.6088,1.61005,2333300000.0
2009-06-05 13:05:00,1.61005,1.61185,1.61005,1.6117,2213899996.0
2009-06-05 13:10:00,1.6118,1.614,1.61165,1.61355,4408199998.0
2009-06-05 13:15:00,1.61345,1.61375,1.61235,1.61255,2221099998.0
2009-06-05 13:20:00,1.61255,1.6128,1.61205,1.61225,2002400000.0
2009-06-05 13:25:00,1.6121,1.61395,1.6116,1.6139,2232100002.0
2009-06-05 13:30:00,1.6139,1.61515,1.6138,1.6142,1624000001.0
2009-06-05 13:35:00,1.61425,1.6157,1.614,1.6155,1487199999.0
2009-06-05 13:40:00,1.61555,1.61555,1.61435,1.6152,2426600000.0
2009-06-05 13:45:00,1.6152,1.61525,1.61345,1.61345,2118600002.0
2009-06-05 13:50:00,1.61345,1.61395,1.61345,1.6136,1342900000.0
2009-06-05 13:55:00,1.6136,1.6136,1.61195,1.61215,2162749998.0
2009-06-05 14:00:00,1.61215,1.6136,1.61215,1.6126,1806600002.0
2009-06-05 14:05:00,1.6126,1.61345,1.61255,1.6127,1918700000.0
2009-06-05 14:10:00,1.6127,1.6131,1.61235,1.6126,1055800000.0
2009-06-05 14:15:00,1.6126,1.61525,1.61215,1.61475,2458269995.0
2009-06-05 14:20:00,1.61475,1.61555,1.61445,1.615,2666099999.0
2009-06-05 14:25:00,1.615,1.6175,1.61425,1.61655,2315700001.0
2009-06-05 14:30:00,1.61633,1.62425,1.616,1.6226,3219400000.0
2009-06-05 14:35:00,1.6226,1.62285,1.6174,1.61885,3077699996.0
2009-06-05 14:40:00,1.61905,1.6199,1.6154,1.61555,2923499996.0
2009-06-05 14:45:00,1.6155,1.61555,1.61045,1.61315,2819000004.0
2009-06-05 14:50:00,1.61305,1.61325,1.60455,1.6066,3079599998.0
2009-06-05 14:55:00,1.6066,1.6086,1.60365,1.60625,3351499998.0
2009-06-05 15:00:00,1.60625,1.6069,1.6033,1.6061,1796999999.0
2009-06-05 15:05:00,1.60605,1.607,1.6044,1.6065,2476200002.0
2009-06-05 15:10:00,1.6064,1.6071,1.6046,1.6056,3452700003.0
2009-06-05 15:15:00,1.6056,1.60885,1.6056,1.60655,2750900000.0
2009-06-05 15:20:00,1.6067,1.6076,1.6047,1.606,2658399999.0
2009-06-05 15:25:00,1.6061,1.60645,1.6053,1.60565,3224800003.0
2009-06-05 15:30:00,1.60565,1.6058,1.60275,1.60275,3192499999.0
2009-06-05 15:35:00,1.6027,1.60385,1.6012,1.6034,3065969996.0
2009-06-05 15:40:00,1.6033,1.60515,1.60255,1.6042,2748099998.0
2009-06-05 15:45:00,1.6042,1.6042,1.59995,1.60055,3869599999.0
2009-06-05 15:50:00,1.60055,1.6033,1.6002,1.60205,2648399999.0
2009-06-05 15:55:00,1.6019,1.6028,1.6006,1.602,3170000001.0
2009-06-05 16:00:00,1.6021,1.60275,1.60045,1.6027,3444900005.0
2009-06-05 16:05:00,1.6028,1.60285,1.598,1.59835,3590000004.0
2009-06-05 16:10:00,1.59835,1.59845,1.59565,1.59745,3471300001.0
2009-06-05 16:15:00,1.59725,1.59885,1.59715,1.5987,3656799997.0
2009-06-05 16:20:00,1.59875,1.6008,1.5987,1.5995,3982599992.0
2009-06-05 16:25:00,1.59955,1.6003,1.59845,1.5985,4273000000.0
2009-06-05 16:30:00,1.5985,1.5995,1.5969,1.5986,4079000000.0
2009-06-05 16:35:00,1.5987,1.6011,1.59855,1.6011,3449599998.0
2009-06-05 16:40:00,1.6011,1.60245,1.59975,1.60035,3556699999.0
2009-06-05 16:45:00,1.6003,1.60355,1.6003,1.6034,3128400004.0
2009-06-05 16:50:00,1.6035,1.60365,1.60155,1.60255,2046699996.0
2009-06-05 16:55:00,1.60255,1.6031,1.6008,1.60125,2545900000.0
2009-06-05 17:00:00,1.6012,1.6038,1.60075,1.6034,1410200000.0
2009-06-05 17:05:00,1.6034,1.60385,1.602,1.60315,2176299998.0
2009-06-05 17:10:00,1.6036,1.60365,1.60185,1.60185,2882300003.0
2009-06-05 17:15:00,1.60185,1.60265,1.60125,1.60205,2252100003.0
2009-06-05 17:20:00,1.60205,1.6028,1.5987,1.59895,1975199999.0
2009-06-05 17:25:00,1.59875,1.60195,1.5986,1.60195,2611499998.0
2009-06-05 17:30:00,1.60185,1.60185,1.5992,1.5999,2521200000.0
2009-06-05 17:35:00,1.5999,1.6007,1.59885,1.5994,2117799999.0
2009-06-05 17:40:00,1.5995,1.6011,1.5993,1.60095,1046800000.0
2009-06-05 17:45:00,1.60105,1.60235,1.59975,1.6012,1452100000.0
2009-06-05 17:50:00,1.6012,1.60215,1.60025,1.60135,1548100000.0
2009-06-05 17:55:00,1.60135,1.6015,1.6001,1.60135,880700000.0
2009-06-05 18:00:00,1.6015,1.6016,1.6006,1.6012,1551399999.0
2009-06-05 18:05:00,1.6013,1.6026,1.6013,1.6015,1332000000.0
2009-06-05 18:10:00,1.6015,1.6021,1.60105,1.60185,747800000.0
2009-06-05 18:15:00,1.6019,1.6028,1.60185,1.60215,481100000.0
2009-06-05 18:20:00,1.60215,1.60215,1.6007,1.60115,827400000.0
2009-06-05 18:25:00,1.6012,1.6024,1.6011,1.6013,1061200000.0
2009-06-05 18:30:00,1.60125,1.6025,1.60125,1.6021,1113799999.0
2009-06-05 18:35:00,1.6022,1.6029,1.6016,1.60285,733300000.0
2009-06-05 18:40:00,1.603,1.6032,1.6026,1.60315,233400000.0
2009-06-05 18:45:00,1.60315,1.6032,1.60265,1.603,475199998.0
2009-06-05 18:50:00,1.60295,1.6033,1.60205,1.6032,545800001.0
2009-06-05 18:55:00,1.6032,1.6032,1.6019,1.60295,894300000.0
2009-06-05 19:00:00,1.60295,1.6032,1.6025,1.6026,545700000.0
2009-06-05 19:05:00,1.6025,1.6026,1.60075,1.60085,625800000.0
2009-06-05 19:10:00,1.60085,1.60115,1.59955,1.6005,899300000.0
2009-06-05 19:15:00,1.60075,1.601,1.5997,1.6004,635200000.0
2009-06-05 19:20:00,1.60035,1.6004,1.5992,1.5994,852600000.0
2009-06-05 19:25:00,1.5994,1.5997,1.5991,1.5995,367300000.0
2009-06-05 19:30:00,1.5995,1.5996,1.5987,1.5987,209600000.0
2009-06-05 19:35:00,1.5987,1.59885,1.59855,1.5987,291800000.0
2009-06-05 19:40:00,1.5987,1.6005,1.5987,1.60015,772500000.0
2009-06-05 19:45:00,1.6002,1.60075,1.5999,1.60075,220400000.0
2009-06-05 19:50:00,1.60065,1.60065,1.6,1.60045,363200001.0
2009-06-05 19:55:00,1.6004,1.6008,1.59855,1.5995,600000000.0
2009-06-05 20:00:00,1.59945,1.5996,1.59755,1.59775,696600000.0
2009-06-05 20:05:00,1.59775,1.59775,1.59555,1.5961,1015000000.0
2009-06-05 20:10:00,1.59615,1.5971,1.59565,1.59605,740500000.0
2009-06-05 20:15:00,1.59605,1.5964,1.59525,1.5963,1550800000.0
2009-06-05 20:20:00,1.5963,1.5963,1.5939,1.5944,934100000.0
2009-06-05 20:25:00,1.5944,1.5957,1.59435,1.59475,526000000.0
2009-06-05 20:30:00,1.59465,1.596,1.59415,1.5958,1316799993.0
2009-06-05 20:35:00,1.5958,1.5971,1.5958,1.5969,1100200004.0
2009-06-05 20:40:00,1.5969,1.5981,1.59685,1.5978,549000000.0
2009-06-05 20:45:00,1.5978,1.5978,1.59705,1.5973,486200000.0
2009-06-05 20:50:00,1.5973,1.598,1.5972,1.5979,661800000.0
2009-06-05 20:55:00,1.598,1.59825,1.59725,1.5976,932700001.0
2009-06-05 21:00:00,1.5977,1.59845,1.59745,1.59815,656200000.0
2009-06-05 21:05:00,1.59815,1.5985,1.59795,1.5981,895300000.0
2009-06-05 21:10:00,1.5981,1.59825,1.5977,1.59785,288600000.0
2009-06-05 21:15:00,1.5978,1.59865,1.5975,1.59865,531600000.0
2009-06-05 21:20:00,1.59865,1.5988,1.59805,1.59815,398000000.0
2009-06-05 21:25:00,1.59805,1.59835,1.5979,1.5979,122100000.0
2009-06-05 21:30:00,1.5979,1.5979,1.5976,1.59775,76900000.0
2009-06-05 21:35:00,1.59775,1.59855,1.59775,1.598,209200000.0
2009-06-05 21:40:00,1.59805,1.59825,1.5978,1.5981,267000000.0
2009-06-05 21:45:00,1.59815,1.59815,1.59765,1.59765,141400000.0
2009-06-05 21:50:00,1.59765,1.59765,1.59715,1.5972,165800000.0
2009-06-05 21:55:00,1.59715,1.598,1.597,1.5975,586800000.0
2009-06-05 22:00:00,1.5975,1.59835,1.5975,1.598,492999998.0
2009-06-05 22:05:00,1.598,1.5985,1.59755,1.59815,307200003.0
2009-06-05 22:10:00,1.59825,1.59855,1.5981,1.59855,315200000.0
2009-06-05 22:15:00,1.59865,1.5992,1.59845,1.59865,509300000.0
2009-06-05 22:20:00,1.59865,1.5989,1.59845,1.5987,272800000.0
2009-06-05 22:25:00,1.5987,1.5987,1.5981,1.5984,284000000.0
2009-06-05 22:30:00,1.5985,1.59875,1.59805,1.59805,168800000.0
2009-06-05 22:35:00,1.5982,1.5984,1.5973,1.5973,308800000.0
2009-06-05 22:40:00,1.5973,1.5977,1.5968,1.5976,443200000.0
2009-06-05 22:45:00,1.5976,1.5977,1.5971,1.59725,314600000.0
2009-06-05 22:50:00,1.5973,1.59875,1.5972,1.59795,254800000.0
2009-06-05 22:55:00,1.59795,1.598,1.59755,1.59795,206600000.0
2009-06-08 00:00:00,1.59531,1.59639,1.59511,1.5957,730000000.0
2009-06-08 00:05:00,1.59571,1.59609,1.5957,1.59605,730000000.0
2009-06-08 00:10:00,1.59606,1.59627,1.59578,1.59603,584000000.0
2009-06-08 00:15:00,1.59606,1.59606,1.59562,1.59585,730000000.0
2009-06-08 00:20:00,1.59583,1.59584,1.59536,1.5956,730000000.0
2009-06-08 00:25:00,1.59562,1.59579,1.59553,1.59566,730000000.0
2009-06-08 00:30:00,1.59565,1.59567,1.59488,1.59502,730000000.0
2009-06-08 00:35:00,1.59499,1.59507,1.59385,1.59393,584000000.0
2009-06-08 00:40:00,1.59395,1.59426,1.59362,1.59404,730000000.0
2009-06-08 00:45:00,1.59405,1.59417,1.59377,1.59406,584000000.0
2009-06-08 00:50:00,1.59404,1.59446,1.59398,1.59444,730000000.0
2009-06-08 00:55:00,1.59441,1.59485,1.59427,1.59475,730000000.0
2009-06-08 01:00:00,1.59473,1.59488,1.59445,1.59465,730000000.0
2009-06-08 01:05:00,1.59467,1.59574,1.5946,1.59574,730000000.0
2009-06-08 01:10:00,1.59573,1.59577,1.59534,1.59542,730000000.0
2009-06-08 01:15:00,1.59541,1.5965,1.59538,1.5965,730000000.0
2009-06-08 01:20:00,1.59648,1.59677,1.596,1.59664,730000000.0
2009-06-08 01:25:00,1.59661,1.59676,1.59646,1.59662,730000000.0
2009-06-08 01:30:00,1.59666,1.597,1.59617,1.59617,730000000.0
2009-06-08 01:35:00,1.59621,1.59633,1.59599,1.59608,730000000.0
2009-06-08 01:40:00,1.59612,1.59649,1.59599,1.5962,730000000.0
2009-06-08 01:45:00,1.59618,1.59648,1.59612,1.59629,730000000.0
2009-06-08 01:50:00,1.59628,1.59681,1.59627,1.59658,730000000.0
2009-06-08 01:55:00,1.59654,1.59736,1.59633,1.59687,730000000.0
2009-06-08 02:00:00,1.59695,1.5972,1.5953,1.59555,718700000.0
2009-06-08 02:05:00,1.59565,1.5959,1.5949,1.5951,266800000.0
2009-06-08 02:10:00,1.595,1.5951,1.5942,1.595,647000000.0
2009-06-08 02:15:00,1.5951,1.59545,1.5945,1.59495,273400000.0
2009-06-08 02:20:00,1.5951,1.59625,1.5949,1.59595,393700000.0
2009-06-08 02:25:00,1.59595,1.59755,1.59595,1.5964,362400000.0
2009-06-08 02:30:00,1.59665,1.59695,1.5962,1.59665,306100000.0
2009-06-08 02:35:00,1.5968,1.5974,1.59665,1.5974,283700000.0
2009-06-08 02:40:00,1.5974,1.59745,1.5968,1.597,433500000.0
2009-06-08 02:45:00,1.597,1.59725,1.59675,1.5969,222800000.0
2009-06-08 02:50:00,1.5969,1.5969,1.59625,1.5968,216700000.0
2009-06-08 02:55:00,1.5968,1.5971,1.5967,1.5968,135800000.0
2009-06-08 03:00:00,1.5968,1.5971,1.5967,1.5967,107600000.0
2009-06-08 03:05:00,1.5967,1.5967,1.59565,1.5958,277900000.0
2009-06-08 03:10:00,1.5957,1.59765,1.5956,1.59765,483200000.0
2009-06-08 03:15:00,1.59765,1.5981,1.59695,1.5975,322600000.0
2009-06-08 03:20:00,1.5975,1.59775,1.5975,1.59765,65400000.0
2009-06-08 03:25:00,1.59775,1.5979,1.5969,1.5974,390900000.0
2009-06-08 03:30:00,1.5974,1.5976,1.5967,1.59745,357100000.0
2009-06-08 03:35:00,1.59745,1.5975,1.5961,1.59655,356500000.0
2009-06-08 03:40:00,1.5965,1.5966,1.59555,1.596,304500000.0
2009-06-08 03:45:00,1.5961,1.59745,1.5961,1.59675,417400000.0
2009-06-08 03:50:00,1.59675,1.597,1.59625,1.59655,90800000.0
2009-06-08 03:55:00,1.59655,1.5967,1.5961,1.5964,371100000.0
2009-06-08 04:00:00,1.5965,1.5965,1.5961,1.5962,267000000.0
2009-06-08 04:05:00,1.5962,1.5962,1.59545,1.59565,343300000.0
2009-06-08 04:10:00,1.5957,1.59585,1.5951,1.59525,172000000.0
2009-06-08 04:15:00,1.59525,1.59525,1.5938,1.59435,421000000.0
2009-06-08 04:20:00,1.59435,1.5944,1.5937,1.59405,291300000.0
2009-06-08 04:25:00,1.59425,1.5946,1.594,1.5945,333800000.0
2009-06-08 04:30:00,1.59435,1.5949,1.59435,1.59465,172400000.0
2009-06-08 04:35:00,1.59465,1.5952,1.5946,1.5952,80600000.0
2009-06-08 04:40:00,1.5952,1.5953,1.595,1.59525,163200000.0
2009-06-08 04:45:00,1.59525,1.5955,1.5951,1.59535,129200000.0
2009-06-08 04:50:00,1.59535,1.59585,1.59485,1.59485,189000000.0
2009-06-08 04:55:00,1.5948,1.5949,1.594,1.59425,201200000.0
2009-06-08 05:00:00,1.59425,1.5952,1.5938,1.5947,441600000.0
2009-06-08 05:05:00,1.5947,1.5947,1.59325,1.59325,399600000.0
2009-06-08 05:10:00,1.5933,1.5936,1.59275,1.5929,498200000.0
2009-06-08 05:15:00,1.593,1.593,1.5928,1.593,74800000.0
2009-06-08 05:20:00,1.593,1.5942,1.5929,1.59395,156200000.0
2009-06-08 05:25:00,1.59395,1.594,1.5937,1.5937,125600000.0
2009-06-08 05:30:00,1.5937,1.5947,1.5937,1.59455,287600000.0
2009-06-08 05:35:00,1.59465,1.5947,1.59425,1.5945,334500000.0
2009-06-08 05:40:00,1.59445,1.59445,1.5939,1.5943,480600000.0
2009-06-08 05:45:00,1.5943,1.59455,1.59355,1.59355,374200000.0
2009-06-08 05:50:00,1.59355,1.59365,1.5934,1.5934,336300000.0
2009-06-08 05:55:00,1.5934,1.5937,1.5934,1.5935,336400000.0
2009-06-08 06:00:00,1.5935,1.5942,1.59345,1.59405,195800000.0
2009-06-08 06:05:00,1.5938,1.5938,1.59355,1.5937,408800000.0
2009-06-08 06:10:00,1.5937,1.5937,1.59365,1.59365,350400000.0
2009-06-08 06:15:00,1.59365,1.594,1.59365,1.59375,372800000.0
2009-06-08 06:20:00,1.59375,1.59375,1.5937,1.59375,217600000.0
2009-06-08 06:25:00,1.59375,1.59385,1.5937,1.5938,34200000.0
2009-06-08 06:30:00,1.59358,1.5938,1.59351,1.5938,244800000.0
2009-06-08 06:35:00,1.5938,1.5938,1.59255,1.5929,535000000.0
2009-06-08 06:40:00,1.59285,1.5932,1.59255,1.5928,515700000.0
2009-06-08 06:45:00,1.59285,1.5937,1.5927,1.5931,599100000.0
2009-06-08 06:50:00,1.5931,1.5931,1.5927,1.5931,165200000.0
2009-06-08 06:55:00,1.5931,1.5937,1.5931,1.59355,148200000.0
2009-06-08 07:00:00,1.59355,1.5951,1.5935,1.59495,499800000.0
2009-06-08 07:05:00,1.59485,1.59525,1.5946,1.59515,401500000.0
2009-06-08 07:10:00,1.59515,1.59515,1.5945,1.5945,291300000.0
2009-06-08 07:15:00,1.5945,1.5945,1.59425,1.5943,176800000.0
2009-06-08 07:20:00,1.5942,1.59445,1.59265,1.59275,1129100000.0
2009-06-08 07:25:00,1.5927,1.59275,1.59225,1.5926,791880001.0
2009-06-08 07:30:00,1.59255,1.5927,1.5923,1.5925,364400000.0
2009-06-08 07:35:00,1.5925,1.5932,1.59245,1.5932,216500000.0
2009-06-08 07:40:00,1.59325,1.5938,1.593,1.5938,301100000.0
2009-06-08 07:45:00,1.5938,1.59385,1.5923,1.5924,485300000.0
2009-06-08 07:50:00,1.5925,1.59295,1.5924,1.5927,435500000.0
2009-06-08 07:55:00,1.5927,1.5927,1.5916,1.59165,1044900000.0
2009-06-08 08:00:00,1.59155,1.59175,1.58825,1.589,1468500000.0
2009-06-08 08:05:00,1.589,1.58975,1.58705,1.5872,905300000.0
2009-06-08 08:10:00,1.5872,1.58785,1.5865,1.5878,968100001.0
2009-06-08 08:15:00,1.58785,1.589,1.58685,1.5885,1505800001.0
2009-06-08 08:20:00,1.5885,1.58875,1.5862,1.58665,1511213998.0
2009-06-08 08:25:00,1.58665,1.5874,1.58615,1.587,1325327869.0
2009-06-08 08:30:00,1.58715,1.58755,1.5865,1.5869,868700000.0
2009-06-08 08:35:00,1.5869,1.58765,1.58675,1.5873,962200001.0
2009-06-08 08:40:00,1.58735,1.5876,1.5859,1.58595,1708699995.0
2009-06-08 08:45:00,1.5859,1.5872,1.5859,1.58675,1642299997.0
2009-06-08 08:50:00,1.58675,1.58825,1.5863,1.58805,1327597961.0
2009-06-08 08:55:00,1.58805,1.5887,1.5875,1.58835,1775000005.0
2009-06-08 09:00:00,1.58815,1.58925,1.58795,1.58855,1245300003.0
2009-06-08 09:05:00,1.5886,1.5886,1.586,1.58625,1487700000.0
2009-06-08 09:10:00,1.58625,1.58625,1.5844,1.585,2554040008.0
2009-06-08 09:15:00,1.585,1.5867,1.585,1.58655,1920600001.0
2009-06-08 09:20:00,1.58655,1.5872,1.58615,1.58715,1354600001.0
2009-06-08 09:25:00,1.58715,1.58725,1.5833,1.58345,1871500001.0
2009-06-08 09:30:00,1.58345,1.58425,1.58305,1.584,1146299998.0
2009-06-08 09:35:00,1.584,1.58445,1.58145,1.58165,1475800004.0
2009-06-08 09:40:00,1.58165,1.58275,1.5802,1.58265,1941016671.0
2009-06-08 09:45:00,1.58275,1.58355,1.5819,1.58315,2051199995.0
2009-06-08 09:50:00,1.583,1.58435,1.5827,1.58425,1967700001.0
2009-06-08 09:55:00,1.5843,1.5843,1.58325,1.58365,2951500004.0
2009-06-08 10:00:00,1.58365,1.5837,1.58195,1.5827,1770600000.0
2009-06-08 10:05:00,1.5827,1.5842,1.5827,1.5836,3048099994.0
2009-06-08 10:10:00,1.5836,1.5841,1.58235,1.58375,2309899998.0
2009-06-08 10:15:00,1.5837,1.5839,1.5828,1.58355,2632899991.0
2009-06-08 10:20:00,1.58355,1.58415,1.5829,1.5835,1756499996.0
2009-06-08 10:25:00,1.58355,1.5846,1.58335,1.58435,2315099999.0
2009-06-08 10:30:00,1.58435,1.58455,1.584,1.5841,601500000.0
2009-06-08 10:35:00,1.5841,1.5844,1.5835,1.5841,1161100000.0
2009-06-08 10:40:00,1.5841,1.5868,1.5838,1.58585,1408100001.0
2009-06-08 10:45:00,1.58585,1.5864,1.58535,1.58625,2115700003.0
2009-06-08 10:50:00,1.58625,1.58625,1.5852,1.5853,880000000.0
2009-06-08 10:55:00,1.5853,1.5853,1.5832,1.58325,1700399999.0
2009-06-08 11:00:00,1.5832,1.58405,1.58225,1.58405,2577599999.0
2009-06-08 11:05:00,1.58405,1.5849,1.5837,1.58485,1042099999.0
2009-06-08 11:10:00,1.5849,1.58545,1.58465,1.5848,1844700000.0
2009-06-08 11:15:00,1.5848,1.5851,1.58445,1.58485,1774600000.0
2009-06-08 11:20:00,1.5849,1.5856,1.5845,1.5845,1442800000.0
2009-06-08 11:25:00,1.5845,1.5846,1.584,1.58415,2571599987.0
2009-06-08 11:30:00,1.58415,1.58475,1.58365,1.58445,1617100001.0
2009-06-08 11:35:00,1.58445,1.58475,1.58195,1.5822,3410700005.0
2009-06-08 11:40:00,1.5822,1.58315,1.582,1.58205,2759600000.0
2009-06-08 11:45:00,1.58205,1.5831,1.582,1.5824,1689900001.0
2009-06-08 11:50:00,1.5824,1.5827,1.58205,1.58235,1690400000.0
2009-06-08 11:55:00,1.58235,1.5827,1.581,1.5824,1899099997.0
2009-06-08 12:00:00,1.5823,1.5831,1.5818,1.582,1549900002.0
2009-06-08 12:05:00,1.582,1.5836,1.58125,1.5835,1546300000.0
2009-06-08 12:10:00,1.5835,1.5863,1.58325,1.5862,1752600001.0
2009-06-08 12:15:00,1.5861,1.58765,1.5861,1.58665,2261400000.0
2009-06-08 12:20:00,1.5867,1.5876,1.5858,1.586,2228100000.0
2009-06-08 12:25:00,1.586,1.58625,1.58465,1.5848,2009200008.0
2009-06-08 12:30:00,1.5848,1.58495,1.584,1.5843,1259979998.0
2009-06-08 12:35:00,1.58435,1.5855,1.5842,1.5855,965900001.0
2009-06-08 12:40:00,1.5855,1.58585,1.5854,1.5856,621900000.0
2009-06-08 12:45:00,1.5856,1.586,1.58555,1.5859,504900000.0
2009-06-08 12:50:00,1.58585,1.58605,1.5855,1.58565,1246200003.0
2009-06-08 12:55:00,1.5857,1.58595,1.5845,1.58455,1176000000.0
2009-06-08 13:00:00,1.58455,1.5855,1.5842,1.5845,1389400000.0
2009-06-08 13:05:00,1.5845,1.5852,1.58385,1.5851,1486100005.0
2009-06-08 13:10:00,1.58515,1.5861,1.58515,1.58565,1031800000.0
2009-06-08 13:15:00,1.58565,1.58835,1.58535,1.5879,1344700000.0
2009-06-08 13:20:00,1.58795,1.5892,1.58775,1.5887,2200500004.0
2009-06-08 13:25:00,1.58865,1.59105,1.58865,1.5899,2837900002.0
2009-06-08 13:30:00,1.5899,1.59175,1.58985,1.5909,1893500002.0
2009-06-08 13:35:00,1.591,1.59185,1.59075,1.59095,2457500001.0
2009-06-08 13:40:00,1.5909,1.59095,1.58945,1.58965,3286599997.0
2009-06-08 13:45:00,1.58965,1.59055,1.58885,1.5904,1778400000.0
2009-06-08 13:50:00,1.59045,1.5914,1.5892,1.59095,1430499999.0
2009-06-08 13:55:00,1.5908,1.5916,1.5906,1.5914,1710000001.0
2009-06-08 14:00:00,1.5914,1.5938,1.59135,1.5929,2201100002.0
2009-06-08 14:05:00,1.59285,1.5935,1.59275,1.5934,1842300003.0
2009-06-08 14:10:00,1.59345,1.59355,1.59175,1.59195,1579800001.0
2009-06-08 14:15:00,1.5921,1.59265,1.5913,1.5913,2165700000.0
2009-06-08 14:20:00,1.59125,1.59235,1.59095,1.5917,1519000003.0
2009-06-08 14:25:00,1.5917,1.5924,1.5916,1.59195,809000001.0
2009-06-08 14:30:00,1.5919,1.5921,1.59095,1.5912,2208800004.0
2009-06-08 14:35:00,1.5913,1.5916,1.59075,1.5908,2823899994.0
2009-06-08 14:40:00,1.59075,1.5923,1.59075,1.59215,1443800001.0
2009-06-08 14:45:00,1.5922,1.5935,1.5921,1.59325,1283200001.0
2009-06-08 14:50:00,1.59325,1.5934,1.5926,1.5932,2124500000.0
2009-06-08 14:55:00,1.5932,1.5934,1.59265,1.59265,1941199999.0
2009-06-08 15:00:00,1.5927,1.59275,1.5919,1.5921,1860600000.0
2009-06-08 15:05:00,1.59205,1.5926,1.59205,1.5924,915900002.0
2009-06-08 15:10:00,1.5924,1.5934,1.59205,1.5934,2190699998.0
2009-06-08 15:15:00,1.5934,1.59445,1.593,1.59335,1996499993.0
2009-06-08 15:20:00,1.59325,1.5946,1.59305,1.5939,2385100009.0
2009-06-08 15:25:00,1.5939,1.5946,1.593,1.5935,1533600001.0
2009-06-08 15:30:00,1.59345,1.59385,1.5931,1.59355,2181900002.0
2009-06-08 15:35:00,1.5935,1.5939,1.5924,1.59265,2350899995.0
2009-06-08 15:40:00,1.59265,1.59275,1.5905,1.5907,2121300002.0
2009-06-08 15:45:00,1.5907,1.59075,1.5895,1.59,1964400001.0
2009-06-08 15:50:00,1.59,1.5918,1.59,1.5916,2334700000.0
2009-06-08 15:55:00,1.5916,1.59235,1.5911,1.5912,2478000005.0
2009-06-08 16:00:00,1.5911,1.59145,1.58965,1.5901,3201100011.0
2009-06-08 16:05:00,1.5902,1.5927,1.58985,1.59245,2708499995.0
2009-06-08 16:10:00,1.59245,1.5929,1.5905,1.59095,2566700002.0
2009-06-08 16:15:00,1.5909,1.59235,1.5908,1.59225,1910500004.0
2009-06-08 16:20:00,1.59225,1.59495,1.59205,1.59495,2227900001.0
2009-06-08 16:25:00,1.59495,1.5976,1.5949,1.5976,3052999996.0
2009-06-08 16:30:00,1.5976,1.5978,1.5959,1.59645,2851299995.0
2009-06-08 16:35:00,1.59645,1.5975,1.5962,1.597,2767999995.0
2009-06-08 16:40:00,1.597,1.59735,1.5964,1.5972,2481300004.0
2009-06-08 16:45:00,1.5972,1.5984,1.597,1.59755,2734299997.0
2009-06-08 16:50:00,1.59755,1.5998,1.5975,1.5988,2794800002.0
2009-06-08 16:55:00,1.5988,1.59885,1.59655,1.59845,3396599999.0
2009-06-08 17:00:00,1.59845,1.59865,1.5977,1.59775,4466099980.0
2009-06-08 17:05:00,1.5979,1.5985,1.59705,1.5975,2989300001.0
2009-06-08 17:10:00,1.5975,1.598,1.59695,1.59745,2609200002.0
2009-06-08 17:15:00,1.5975,1.5986,1.59705,1.59725,2700800001.0
2009-06-08 17:20:00,1.59725,1.59855,1.5972,1.5975,1684600000.0
2009-06-08 17:25:00,1.5974,1.5979,1.59655,1.5969,2266199998.0
2009-06-08 17:30:00,1.5968,1.59685,1.59605,1.5962,2671799996.0
2009-06-08 17:35:00,1.5964,1.5966,1.59545,1.59585,3198200003.0
2009-06-08 17:40:00,1.59585,1.59635,1.5948,1.59615,2189100000.0
2009-06-08 17:45:00,1.5962,1.59685,1.59565,1.59575,2637499998.0
2009-06-08 17:50:00,1.5959,1.5968,1.59555,1.59655,2592499999.0
2009-06-08 17:55:00,1.59655,1.59755,1.59605,1.5975,2768499999.0
2009-06-08 18:00:00,1.5975,1.5985,1.5965,1.59655,2311699999.0
2009-06-08 18:05:00,1.59645,1.5988,1.59645,1.59875,2101799998.0
2009-06-08 18:10:00,1.5988,1.5989,1.5981,1.5986,1653000002.0
2009-06-08 18:15:00,1.5986,1.5986,1.5977,1.59805,1629300000.0
2009-06-08 18:20:00,1.59805,1.59975,1.59795,1.59945,1210500000.0
2009-06-08 18:25:00,1.5996,1.6032,1.59945,1.60205,1801500002.0
2009-06-08 18:30:00,1.60205,1.6025,1.6008,1.60085,2558800004.0
2009-06-08 18:35:00,1.60085,1.60275,1.6007,1.60245,1193899999.0
2009-06-08 18:40:00,1.60245,1.6025,1.60145,1.6015,1283300002.0
2009-06-08 18:45:00,1.6015,1.6016,1.6002,1.60045,2243500000.0
2009-06-08 18:50:00,1.60045,1.60165,1.6004,1.60055,1021300000.0
2009-06-08 18:55:00,1.60085,1.60295,1.60085,1.60275,1244800001.0
2009-06-08 19:00:00,1.6027,1.6035,1.6011,1.60125,2009299996.0
2009-06-08 19:05:00,1.60125,1.6022,1.60095,1.6019,1450799998.0
2009-06-08 19:10:00,1.6019,1.6019,1.6012,1.60145,1016299999.0
2009-06-08 19:15:00,1.60145,1.60485,1.60145,1.60465,1266999998.0
2009-06-08 19:20:00,1.60465,1.6065,1.6042,1.60625,1503200005.0
2009-06-08 19:25:00,1.60625,1.6065,1.60525,1.60525,1410100000.0
2009-06-08 19:30:00,1.60525,1.6058,1.6051,1.6054,726000000.0
2009-06-08 19:35:00,1.6054,1.607,1.6054,1.6065,1309400000.0
2009-06-08 19:40:00,1.6066,1.60665,1.6053,1.60625,1413400001.0
2009-06-08 19:45:00,1.6063,1.60715,1.606,1.60645,1032900000.0
2009-06-08 19:50:00,1.6064,1.6067,1.606,1.60625,1183400000.0
2009-06-08 19:55:00,1.6063,1.6063,1.60565,1.60615,555100000.0
2009-06-08 20:00:00,1.6062,1.60625,1.60555,1.6057,1038600000.0
2009-06-08 20:05:00,1.6057,1.60595,1.6052,1.60525,1282300006.0
2009-06-08 20:10:00,1.60525,1.60565,1.60445,1.6046,1360800000.0
2009-06-08 20:15:00,1.6046,1.6051,1.60425,1.60495,771700000.0
2009-06-08 20:20:00,1.60495,1.605,1.604,1.6042,730300000.0
2009-06-08 20:25:00,1.6042,1.6047,1.60335,1.60435,1281299999.0
2009-06-08 20:30:00,1.60435,1.6046,1.6036,1.6036,1128000010.0
2009-06-08 20:35:00,1.6036,1.60385,1.6034,1.60365,912000001.0
2009-06-08 20:40:00,1.60365,1.6038,1.60325,1.60325,1440599994.0
2009-06-08 20:45:00,1.60325,1.6043,1.60305,1.60415,1630300001.0
2009-06-08 20:50:00,1.60425,1.6045,1.6035,1.6035,1143800000.0
2009-06-08 20:55:00,1.6035,1.6046,1.6035,1.6044,1256000001.0
2009-06-08 21:00:00,1.6044,1.60555,1.60425,1.6049,1288199999.0
2009-06-08 21:05:00,1.6051,1.6051,1.6038,1.6039,491700000.0
2009-06-08 21:10:00,1.6039,1.605,1.60385,1.60475,914800000.0
2009-06-08 21:15:00,1.60475,1.6062,1.60475,1.60605,658000000.0
2009-06-08 21:20:00,1.6061,1.60695,1.60565,1.60665,1027200001.0
2009-06-08 21:25:00,1.60665,1.60755,1.6063,1.60725,882800000.0
2009-06-08 21:30:00,1.60725,1.60885,1.60725,1.60875,1166600001.0
2009-06-08 21:35:00,1.60875,1.61035,1.60835,1.6085,1759871001.0
2009-06-08 21:40:00,1.6085,1.6085,1.6077,1.6079,1167600001.0
2009-06-08 21:45:00,1.608,1.60815,1.6066,1.6066,1106100000.0
2009-06-08 21:50:00,1.6066,1.60695,1.60645,1.60655,1002700000.0
2009-06-08 21:55:00,1.60655,1.6068,1.60625,1.6065,974900000.0
2009-06-08 22:00:00,1.6065,1.60655,1.60535,1.60565,1109200001.0
2009-06-08 22:05:00,1.60555,1.6062,1.60545,1.60615,464400001.0
2009-06-08 22:10:00,1.60615,1.6066,1.60615,1.6063,174800000.0
2009-06-08 22:15:00,1.6063,1.60635,1.60615,1.6062,158800000.0
2009-06-08 22:20:00,1.6063,1.6064,1.6061,1.6063,132100000.0
2009-06-08 22:25:00,1.6065,1.6067,1.60625,1.6065,236400000.0
2009-06-08 22:30:00,1.6065,1.6065,1.60615,1.6063,404600000.0
2009-06-08 22:35:00,1.6063,1.6064,1.6058,1.6059,310799999.0
2009-06-08 22:40:00,1.6061,1.6061,1.6051,1.60525,206200000.0
2009-06-08 22:45:00,1.6053,1.6053,1.60485,1.60485,115400000.0
2009-06-08 22:50:00,1.6049,1.6051,1.60475,1.6051,233900000.0
2009-06-08 22:55:00,1.6051,1.6051,1.60475,1.6049,460800000.0
2009-06-08 23:00:00,1.6049,1.605,1.60445,1.60455,284200000.0
2009-06-08 23:05:00,1.6046,1.60495,1.6046,1.60485,55000000.0
2009-06-08 23:10:00,1.6048,1.60505,1.60433,1.60505,217600000.0
2009-06-08 23:15:00,1.605,1.60525,1.60495,1.6051,123800000.0
2009-06-08 23:20:00,1.60505,1.60525,1.60495,1.605,112000000.0
2009-06-08 23:25:00,1.60495,1.60495,1.6046,1.6046,31600000.0
2009-06-08 23:30:00,1.60465,1.60495,1.60455,1.60475,76600000.0
2009-06-08 23:35:00,1.60475,1.60485,1.6041,1.60415,152900000.0
2009-06-08 23:40:00,1.60405,1.6042,1.60355,1.6038,82600000.0
2009-06-08 23:45:00,1.60385,1.60435,1.60385,1.60435,45200000.0
2009-06-08 23:50:00,1.60435,1.60465,1.6043,1.6043,100400000.0
2009-06-08 23:55:00,1.60418,1.60431,1.60388,1.60417,190600000.0
2009-06-09 00:00:00,1.6044,1.60485,1.60425,1.60485,46200000.0
2009-06-09 00:05:00,1.6047,1.60555,1.6047,1.605,72400000.0
2009-06-09 00:10:00,1.6049,1.6054,1.6049,1.60515,69400000.0
2009-06-09 00:15:00,1.60515,1.60545,1.60505,1.6054,126400000.0
2009-06-09 00:20:00,1.60505,1.60545,1.60465,1.60485,152200000.0
2009-06-09 00:25:00,1.6047,1.6051,1.6047,1.60505,58000000.0
2009-06-09 00:30:00,1.60475,1.60505,1.60405,1.6044,254300000.0
2009-06-09 00:35:00,1.60445,1.6045,1.60385,1.60415,107700000.0
2009-06-09 00:40:00,1.60415,1.6043,1.60385,1.6042,107400000.0
2009-06-09 00:45:00,1.60425,1.6044,1.60385,1.604,74200000.0
2009-06-09 00:50:00,1.6039,1.60395,1.60315,1.60335,167800001.0
2009-06-09 00:55:00,1.60335,1.6038,1.60335,1.60375,127200000.0
2009-06-09 01:00:00,1.60375,1.6059,1.60375,1.6052,266200000.0
2009-06-09 01:05:00,1.6053,1.60565,1.6049,1.60515,91600000.0
2009-06-09 01:10:00,1.60525,1.6065,1.60525,1.6063,179000000.0
2009-06-09 01:15:00,1.6063,1.6064,1.606,1.60605,166200000.0
2009-06-09 01:20:00,1.60605,1.60845,1.60605,1.60795,273800000.0
2009-06-09 01:25:00,1.608,1.60805,1.60715,1.6072,160100000.0
2009-06-09 01:30:00,1.6072,1.60745,1.60713,1.60715,194500000.0
2009-06-09 01:35:00,1.60715,1.60715,1.6067,1.60695,161400000.0
2009-06-09 01:40:00,1.60685,1.60725,1.60645,1.60725,209200000.0
2009-06-09 01:45:00,1.60715,1.60855,1.60715,1.60815,188600000.0
2009-06-09 01:50:00,1.60815,1.6083,1.6073,1.60815,306200000.0
2009-06-09 01:55:00,1.608,1.60905,1.60785,1.60875,421399999.0
2009-06-09 02:00:00,1.6085,1.60955,1.60845,1.60875,632500000.0
2009-06-09 02:05:00,1.60875,1.60875,1.6075,1.60775,325800000.0
2009-06-09 02:10:00,1.6077,1.60855,1.60715,1.6074,190000000.0
2009-06-09 02:15:00,1.6073,1.6073,1.6059,1.6068,287000000.0
2009-06-09 02:20:00,1.60685,1.6073,1.60685,1.6072,94800000.0
2009-06-09 02:25:00,1.60715,1.60775,1.60715,1.60775,144000000.0
2009-06-09 02:30:00,1.60775,1.60805,1.60745,1.60795,309200000.0
2009-06-09 02:35:00,1.60795,1.6087,1.6079,1.6087,271600000.0
2009-06-09 02:40:00,1.6087,1.60885,1.6078,1.60795,288400000.0
2009-06-09 02:45:00,1.608,1.6081,1.60745,1.6076,141800000.0
2009-06-09 02:50:00,1.6076,1.6076,1.6068,1.6071,160800000.0
2009-06-09 02:55:00,1.6071,1.6071,1.60545,1.6063,439800000.0
2009-06-09 03:00:00,1.60615,1.6069,1.60615,1.60635,282800000.0
2009-06-09 03:05:00,1.6063,1.6063,1.60575,1.60585,283600000.0
2009-06-09 03:10:00,1.6059,1.60615,1.60545,1.6056,121800000.0
2009-06-09 03:15:00,1.6056,1.606,1.6054,1.6059,210800000.0
2009-06-09 03:20:00,1.60605,1.6062,1.6059,1.60595,92800000.0
2009-06-09 03:25:00,1.60595,1.60645,1.60595,1.60645,62400000.0
2009-06-09 03:30:00,1.60645,1.6067,1.6062,1.60635,177800000.0
2009-06-09 03:35:00,1.6063,1.6066,1.6063,1.60635,133400000.0
2009-06-09 03:40:00,1.6064,1.6066,1.60625,1.60645,162400000.0
2009-06-09 03:45:00,1.6065,1.6065,1.6056,1.60565,245400000.0
2009-06-09 03:50:00,1.60565,1.60565,1.60485,1.6053,322300000.0
2009-06-09 03:55:00,1.60525,1.60525,1.60375,1.6039,650900000.0
2009-06-09 04:00:00,1.60395,1.60475,1.60395,1.60475,271200000.0
2009-06-09 04:05:00,1.60475,1.6056,1.60465,1.60515,390100000.0
2009-06-09 04:10:00,1.60515,1.6053,1.6041,1.6041,489600000.0
2009-06-09 04:15:00,1.6041,1.60435,1.6035,1.6042,415200000.0
2009-06-09 04:20:00,1.6042,1.6045,1.60345,1.60365,383000000.0
2009-06-09 04:25:00,1.60365,1.60365,1.60235,1.6024,809599999.0
2009-06-09 04:30:00,1.6024,1.60335,1.6021,1.60315,390900000.0
2009-06-09 04:35:00,1.60315,1.6037,1.60305,1.6035,343700000.0
2009-06-09 04:40:00,1.6034,1.60345,1.6031,1.6033,274000001.0
2009-06-09 04:45:00,1.60325,1.6036,1.6031,1.6031,547800000.0
2009-06-09 04:50:00,1.60305,1.6032,1.6005,1.60055,894000000.0
2009-06-09 04:55:00,1.60055,1.6017,1.6005,1.60165,530600000.0
2009-06-09 05:00:00,1.60165,1.6024,1.6015,1.6019,586200000.0
2009-06-09 05:05:00,1.6018,1.602,1.60175,1.60175,206000000.0
2009-06-09 05:10:00,1.60175,1.60195,1.6006,1.6006,308400000.0
2009-06-09 05:15:00,1.6006,1.6008,1.59935,1.5994,776499998.0
2009-06-09 05:20:00,1.5994,1.60055,1.5991,1.59965,1103800001.0
2009-06-09 05:25:00,1.5997,1.5998,1.5986,1.5986,1024400007.0
2009-06-09 05:30:00,1.59865,1.60125,1.59865,1.60105,426400000.0
2009-06-09 05:35:00,1.6012,1.6013,1.59955,1.5999,456000000.0
2009-06-09 05:40:00,1.5999,1.60045,1.5997,1.60045,183400000.0
2009-06-09 05:45:00,1.60045,1.6015,1.60045,1.60125,139000000.0
2009-06-09 05:50:00,1.60125,1.6016,1.60085,1.60155,221300000.0
2009-06-09 05:55:00,1.60145,1.6015,1.60065,1.60065,197000000.0
2009-06-09 06:00:00,1.6007,1.60125,1.60055,1.60095,344800000.0
2009-06-09 06:05:00,1.60115,1.60135,1.60065,1.60105,204900000.0
2009-06-09 06:10:00,1.60125,1.60125,1.6005,1.60055,168200000.0
2009-06-09 06:15:00,1.6006,1.6006,1.6,1.60005,305900000.0
2009-06-09 06:20:00,1.60005,1.6009,1.59935,1.5996,485200000.0
2009-06-09 06:25:00,1.5995,1.60015,1.5995,1.60015,201200000.0
2009-06-09 06:30:00,1.6002,1.6007,1.59915,1.5994,519299999.0
2009-06-09 06:35:00,1.5994,1.6002,1.59875,1.59905,439200000.0
2009-06-09 06:40:00,1.59905,1.5995,1.5986,1.59945,359600000.0
2009-06-09 06:45:00,1.59935,1.59995,1.5993,1.59985,197000000.0
2009-06-09 06:50:00,1.5999,1.60155,1.59985,1.6015,379000000.0
2009-06-09 06:55:00,1.6015,1.6016,1.6005,1.6012,372696521.0
2009-06-09 07:00:00,1.6012,1.60185,1.6008,1.6011,307600000.0
2009-06-09 07:05:00,1.6011,1.60135,1.6011,1.60125,151600000.0
2009-06-09 07:10:00,1.60125,1.60215,1.6012,1.60195,131600000.0
2009-06-09 07:15:00,1.60195,1.6023,1.6016,1.60175,444400000.0
2009-06-09 07:20:00,1.6017,1.6023,1.6015,1.60225,351000000.0
2009-06-09 07:25:00,1.60225,1.6038,1.60225,1.6037,851899999.0
2009-06-09 07:30:00,1.6037,1.6041,1.60355,1.6041,298200000.0
2009-06-09 07:35:00,1.6041,1.6043,1.6037,1.6042,364700000.0
2009-06-09 07:40:00,1.60405,1.60565,1.60395,1.6056,377400000.0
2009-06-09 07:45:00,1.6056,1.6059,1.60465,1.60495,442800000.0
2009-06-09 07:50:00,1.60495,1.6057,1.6043,1.605,395300000.0
2009-06-09 07:55:00,1.605,1.6067,1.605,1.6064,563300000.0
2009-06-09 08:00:00,1.60645,1.60645,1.60325,1.6033,2246100004.0
2009-06-09 08:05:00,1.6033,1.60395,1.60245,1.6038,1556800001.0
2009-06-09 08:10:00,1.6039,1.6053,1.6032,1.60465,845600000.0
2009-06-09 08:15:00,1.60475,1.6057,1.60465,1.60515,747600000.0
2009-06-09 08:20:00,1.60515,1.60775,1.60505,1.6076,853700000.0
2009-06-09 08:25:00,1.6075,1.6083,1.60745,1.60815,938400000.0
2009-06-09 08:30:00,1.60825,1.60965,1.6077,1.60945,887900000.0
2009-06-09 08:35:00,1.60945,1.61435,1.6094,1.6135,2271386002.0
2009-06-09 08:40:00,1.6135,1.6144,1.6122,1.6129,2055699999.0
2009-06-09 08:45:00,1.6128,1.6147,1.61245,1.6144,2198738001.0
2009-06-09 08:50:00,1.6144,1.61445,1.61375,1.6142,2456199999.0
2009-06-09 08:55:00,1.6142,1.6144,1.61265,1.61315,2306660001.0
2009-06-09 09:00:00,1.6132,1.6137,1.6123,1.6132,1471799998.0
2009-06-09 09:05:00,1.61315,1.6166,1.6131,1.6162,1713000000.0
2009-06-09 09:10:00,1.6162,1.61755,1.61575,1.61715,4189999994.0
2009-06-09 09:15:00,1.61715,1.6173,1.616,1.6169,2138600004.0
2009-06-09 09:20:00,1.61685,1.6176,1.61665,1.61705,2051299999.0
2009-06-09 09:25:00,1.61705,1.6171,1.61565,1.6159,2414100002.0
2009-06-09 09:30:00,1.61585,1.61665,1.61575,1.61655,1963900002.0
2009-06-09 09:35:00,1.61655,1.61655,1.6155,1.6156,2039399989.0
2009-06-09 09:40:00,1.61555,1.61615,1.6147,1.6147,2684000000.0
2009-06-09 09:45:00,1.61485,1.61525,1.61395,1.61495,2146300004.0
2009-06-09 09:50:00,1.6149,1.6153,1.61355,1.6137,2410500000.0
2009-06-09 09:55:00,1.6137,1.61425,1.61345,1.6135,1221999998.0
2009-06-09 10:00:00,1.6135,1.6136,1.6128,1.61305,1620400004.0
2009-06-09 10:05:00,1.6131,1.615,1.613,1.6141,1272100000.0
2009-06-09 10:10:00,1.6141,1.6147,1.6122,1.6136,1833300008.0
2009-06-09 10:15:00,1.6136,1.6138,1.61335,1.6138,1086100001.0
2009-06-09 10:20:00,1.61375,1.61385,1.61225,1.61265,981300000.0
2009-06-09 10:25:00,1.6127,1.6135,1.61235,1.6129,1210400000.0
2009-06-09 10:30:00,1.6129,1.6146,1.6125,1.6143,791800000.0
2009-06-09 10:35:00,1.61425,1.61515,1.6136,1.61435,1716850003.0
2009-06-09 10:40:00,1.61445,1.6154,1.6136,1.61365,2174600002.0
2009-06-09 10:45:00,1.61365,1.6139,1.61265,1.61335,1479499998.0
2009-06-09 10:50:00,1.61335,1.61455,1.61195,1.6142,1978900001.0
2009-06-09 10:55:00,1.61415,1.61565,1.61355,1.6152,2168499997.0
2009-06-09 11:00:00,1.61525,1.61535,1.61335,1.6146,1713000003.0
2009-06-09 11:05:00,1.6146,1.6151,1.6141,1.6148,1776200002.0
2009-06-09 11:10:00,1.61475,1.6149,1.61285,1.61295,2171100001.0
2009-06-09 11:15:00,1.613,1.61355,1.6127,1.613,2320699993.0
2009-06-09 11:20:00,1.613,1.6131,1.6107,1.61135,3751199993.0
2009-06-09 11:25:00,1.6114,1.6125,1.611,1.6118,2049399997.0
2009-06-09 11:30:00,1.6118,1.612,1.61055,1.6107,2291099990.0
2009-06-09 11:35:00,1.6107,1.61325,1.6106,1.6132,2169400003.0
2009-06-09 11:40:00,1.61315,1.6136,1.6123,1.6134,2990800007.0
2009-06-09 11:45:00,1.61335,1.61385,1.61295,1.61305,2212499998.0
2009-06-09 11:50:00,1.61305,1.61315,1.61215,1.61295,2294500000.0
2009-06-09 11:55:00,1.61295,1.61295,1.6116,1.6117,1984899997.0
2009-06-09 12:00:00,1.61175,1.6118,1.61065,1.61065,1611599999.0
2009-06-09 12:05:00,1.6107,1.61085,1.6078,1.609,2550600001.0
2009-06-09 12:10:00,1.609,1.60945,1.6083,1.6092,2238299996.0
2009-06-09 12:15:00,1.60925,1.60975,1.60905,1.60915,1526000001.0
2009-06-09 12:20:00,1.60915,1.6099,1.60805,1.6084,1496000001.0
2009-06-09 12:25:00,1.60845,1.6093,1.6084,1.60905,887200000.0
2009-06-09 12:30:00,1.6091,1.61055,1.6087,1.6104,1319100001.0
2009-06-09 12:35:00,1.6104,1.61065,1.608,1.609,1874000000.0
2009-06-09 12:40:00,1.609,1.61115,1.60895,1.61095,1672299997.0
2009-06-09 12:45:00,1.61095,1.6116,1.60985,1.60985,925600000.0
2009-06-09 12:50:00,1.60985,1.6111,1.60985,1.61095,788800000.0
2009-06-09 12:55:00,1.61095,1.61095,1.6101,1.6101,762600000.0
2009-06-09 13:00:00,1.61005,1.61115,1.60945,1.6111,1101200000.0
2009-06-09 13:05:00,1.6112,1.6134,1.61115,1.61285,2187800002.0
2009-06-09 13:10:00,1.6129,1.6145,1.61285,1.6143,1584600000.0
2009-06-09 13:15:00,1.6141,1.615,1.614,1.61465,2248704811.0
2009-06-09 13:20:00,1.6148,1.6151,1.61345,1.6143,1929899999.0
2009-06-09 13:25:00,1.61425,1.61725,1.61425,1.616,2732399999.0
2009-06-09 13:30:00,1.6157,1.61705,1.61515,1.6158,2425800000.0
2009-06-09 13:35:00,1.6158,1.6169,1.6158,1.6166,2963800002.0
2009-06-09 13:40:00,1.6166,1.6174,1.6162,1.6172,2472099999.0
2009-06-09 13:45:00,1.6172,1.62015,1.6168,1.6194,2246500002.0
2009-06-09 13:50:00,1.6194,1.6201,1.61815,1.6201,1954800003.0
2009-06-09 13:55:00,1.6201,1.6201,1.61785,1.61785,2144800002.0
2009-06-09 14:00:00,1.6179,1.6181,1.6168,1.61705,2062600001.0
2009-06-09 14:05:00,1.61695,1.6172,1.61625,1.6167,2136900001.0
2009-06-09 14:10:00,1.6167,1.61715,1.6156,1.61685,2124100000.0
2009-06-09 14:15:00,1.61675,1.6169,1.6155,1.6168,1895400000.0
2009-06-09 14:20:00,1.6168,1.6195,1.6167,1.6189,1909700001.0
2009-06-09 14:25:00,1.6189,1.62,1.61865,1.619,2990899994.0
2009-06-09 14:30:00,1.6189,1.61975,1.61855,1.61885,2638099998.0
2009-06-09 14:35:00,1.6189,1.6198,1.6188,1.6189,2475500002.0
2009-06-09 14:40:00,1.61895,1.6206,1.61815,1.6195,2371399999.0
2009-06-09 14:45:00,1.6195,1.62115,1.61875,1.62105,2530000000.0
2009-06-09 14:50:00,1.6212,1.62265,1.62105,1.6224,2617399999.0
2009-06-09 14:55:00,1.6224,1.62265,1.6215,1.6218,3383900003.0
2009-06-09 15:00:00,1.6218,1.62195,1.6205,1.62055,2936800004.0
2009-06-09 15:05:00,1.62055,1.6222,1.62055,1.6216,1861400000.0
2009-06-09 15:10:00,1.6216,1.62445,1.6216,1.6241,3102899993.0
2009-06-09 15:15:00,1.6242,1.62445,1.62195,1.6222,2385700002.0
2009-06-09 15:20:00,1.6222,1.6236,1.62185,1.6227,2430400003.0
2009-06-09 15:25:00,1.62265,1.623,1.62165,1.6226,2530100005.0
2009-06-09 15:30:00,1.62255,1.6234,1.62245,1.6227,2877500006.0
2009-06-09 15:35:00,1.6227,1.625,1.62265,1.6231,3152700002.0
2009-06-09 15:40:00,1.6232,1.6239,1.62245,1.6228,3377099991.0
2009-06-09 15:45:00,1.6228,1.6237,1.6225,1.6234,3321999992.0
2009-06-09 15:50:00,1.62335,1.62355,1.6221,1.62215,3266899993.0
2009-06-09 15:55:00,1.6223,1.62295,1.62195,1.6221,2094500004.0
2009-06-09 16:00:00,1.62205,1.6236,1.62205,1.6223,3032200003.0
2009-06-09 16:05:00,1.62225,1.6232,1.62215,1.6231,2605799993.0
2009-06-09 16:10:00,1.6231,1.62675,1.623,1.62575,2457900002.0
2009-06-09 16:15:00,1.62575,1.6283,1.6254,1.6254,2880100001.0
2009-06-09 16:20:00,1.62525,1.62565,1.6236,1.6253,2415700000.0
2009-06-09 16:25:00,1.62525,1.62715,1.62445,1.6269,3192700005.0
2009-06-09 16:30:00,1.6269,1.62795,1.6268,1.62775,2875500003.0
2009-06-09 16:35:00,1.62775,1.6286,1.6265,1.6268,3194600002.0
2009-06-09 16:40:00,1.6268,1.62895,1.6266,1.6277,2209900000.0
2009-06-09 16:45:00,1.6277,1.6283,1.6259,1.62625,2803199998.0
2009-06-09 16:50:00,1.6263,1.62695,1.62605,1.6267,1728600000.0
2009-06-09 16:55:00,1.6267,1.62725,1.62605,1.62705,3586299981.0
2009-06-09 17:00:00,1.62705,1.62725,1.6253,1.62545,3155700011.0
2009-06-09 17:05:00,1.62545,1.6262,1.6251,1.6262,2947400017.0
2009-06-09 17:10:00,1.62615,1.6266,1.62585,1.6261,2423499997.0
2009-06-09 17:15:00,1.62605,1.62675,1.62535,1.6259,2480900005.0
2009-06-09 17:20:00,1.62585,1.62765,1.6258,1.62745,2307799999.0
2009-06-09 17:25:00,1.62745,1.6281,1.62665,1.6274,2245600000.0
2009-06-09 17:30:00,1.62745,1.6277,1.62725,1.6274,2296999998.0
2009-06-09 17:35:00,1.6274,1.62795,1.6267,1.6275,3189400000.0
2009-06-09 17:40:00,1.6275,1.6277,1.6267,1.6273,2391999998.0
2009-06-09 17:45:00,1.6273,1.62775,1.62665,1.6267,2275400007.0
2009-06-09 17:50:00,1.6267,1.6273,1.62665,1.62695,1822100000.0
2009-06-09 17:55:00,1.62695,1.6272,1.62625,1.62645,2095000010.0
2009-06-09 18:00:00,1.62645,1.6281,1.6262,1.62795,1468000001.0
2009-06-09 18:05:00,1.62795,1.62845,1.62775,1.6281,1417400000.0
2009-06-09 18:10:00,1.6281,1.6281,1.62725,1.6278,972599999.0
2009-06-09 18:15:00,1.6278,1.6281,1.6273,1.62785,445600000.0
2009-06-09 18:20:00,1.62785,1.6297,1.6278,1.62935,1640099996.0
2009-06-09 18:25:00,1.6294,1.62975,1.62905,1.6292,1298599988.0
2009-06-09 18:30:00,1.6292,1.6293,1.62815,1.6284,837800000.0
2009-06-09 18:35:00,1.6284,1.6287,1.62805,1.6281,1508299999.0
2009-06-09 18:40:00,1.6281,1.6281,1.62665,1.6276,1076799999.0
2009-06-09 18:45:00,1.6276,1.62815,1.62725,1.62765,812600001.0
2009-06-09 18:50:00,1.62765,1.6278,1.6271,1.6276,431700000.0
2009-06-09 18:55:00,1.6276,1.6283,1.6276,1.62795,698800000.0
2009-06-09 19:00:00,1.62795,1.6286,1.6267,1.6281,1617100000.0
2009-06-09 19:05:00,1.62815,1.62815,1.62715,1.6274,694500000.0
2009-06-09 19:10:00,1.6274,1.62785,1.6261,1.6263,999600002.0
2009-06-09 19:15:00,1.6264,1.62775,1.62595,1.62745,1027500000.0
2009-06-09 19:20:00,1.62745,1.6277,1.62695,1.6272,662900000.0
2009-06-09 19:25:00,1.6272,1.628,1.6271,1.6277,793600000.0
2009-06-09 19:30:00,1.6277,1.6283,1.6271,1.6283,551000001.0
2009-06-09 19:35:00,1.6283,1.6286,1.6274,1.6281,647000000.0
2009-06-09 19:40:00,1.6281,1.62835,1.62745,1.6278,750799999.0
2009-06-09 19:45:00,1.6278,1.62835,1.6275,1.6281,493900000.0
2009-06-09 19:50:00,1.62815,1.6284,1.6279,1.62835,889600000.0
2009-06-09 19:55:00,1.62835,1.62835,1.6277,1.6283,1385800002.0
2009-06-09 20:00:00,1.6283,1.6291,1.6283,1.62865,1994200006.0
2009-06-09 20:05:00,1.62875,1.62975,1.62865,1.6295,1160400004.0
2009-06-09 20:10:00,1.6295,1.6298,1.6292,1.6292,798300000.0
2009-06-09 20:15:00,1.6292,1.6295,1.629,1.6293,1413400000.0
2009-06-09 20:20:00,1.6293,1.6317,1.62925,1.63125,1696299999.0
2009-06-09 20:25:00,1.6312,1.63455,1.6312,1.63415,1636399995.0
2009-06-09 20:30:00,1.63405,1.63615,1.634,1.63485,1835100003.0
2009-06-09 20:35:00,1.63485,1.63485,1.6341,1.63455,1267100000.0
2009-06-09 20:40:00,1.6345,1.63545,1.63305,1.63315,1468500000.0
2009-06-09 20:45:00,1.63315,1.63385,1.63305,1.6331,1153600000.0
2009-06-09 20:50:00,1.6331,1.63345,1.63255,1.6326,802599998.0
2009-06-09 20:55:00,1.6325,1.6334,1.6321,1.6334,1064899998.0
2009-06-09 21:00:00,1.6334,1.63425,1.63305,1.6334,808615000.0
2009-06-09 21:05:00,1.6334,1.6339,1.6331,1.6332,670500000.0
2009-06-09 21:10:00,1.6332,1.6336,1.6326,1.6332,779499999.0
2009-06-09 21:15:00,1.6332,1.63325,1.63205,1.6329,1143599999.0
2009-06-09 21:20:00,1.6329,1.633,1.63165,1.6322,1219300000.0
2009-06-09 21:25:00,1.6322,1.6323,1.6318,1.63215,567300000.0
2009-06-09 21:30:00,1.63215,1.63255,1.6319,1.63255,1187400002.0
2009-06-09 21:35:00,1.63255,1.63415,1.63245,1.63365,971399995.0
2009-06-09 21:40:00,1.63365,1.63375,1.6328,1.633,567800000.0
2009-06-09 21:45:00,1.6329,1.6331,1.6322,1.63225,492900001.0
2009-06-09 21:50:00,1.63205,1.6327,1.63205,1.63255,238000000.0
2009-06-09 21:55:00,1.63245,1.63275,1.6324,1.63255,204000000.0
2009-06-09 22:00:00,1.6325,1.63275,1.6324,1.63245,478400000.0
2009-06-09 22:05:00,1.6326,1.63305,1.6321,1.6321,740499996.0
2009-06-09 22:10:00,1.6321,1.6324,1.63165,1.6319,339400000.0
2009-06-09 22:15:00,1.6318,1.6325,1.63165,1.6319,570199999.0
2009-06-09 22:20:00,1.6319,1.632,1.63155,1.6317,203400000.0
2009-06-09 22:25:00,1.6318,1.632,1.63157,1.63195,226800000.0
2009-06-09 22:30:00,1.6319,1.632,1.6315,1.6318,317600000.0
2009-06-09 22:35:00,1.63175,1.63195,1.6315,1.6316,259200000.0
2009-06-09 22:40:00,1.6316,1.6316,1.63125,1.6314,176400000.0
2009-06-09 22:45:00,1.6314,1.6317,1.6314,1.6316,132600000.0
2009-06-09 22:50:00,1.6316,1.63165,1.6313,1.63135,102400000.0
2009-06-09 22:55:00,1.6314,1.6314,1.63025,1.6304,169300000.0
2009-06-09 23:00:00,1.6304,1.6308,1.6302,1.6307,112800000.0
2009-06-09 23:05:00,1.6307,1.6307,1.63016,1.63055,142400000.0
2009-06-09 23:10:00,1.63055,1.6307,1.63044,1.63063,281600000.0
2009-06-09 23:15:00,1.63073,1.63075,1.63025,1.63045,191600000.0
2009-06-09 23:20:00,1.6306,1.63105,1.6306,1.631,188000000.0
2009-06-09 23:25:00,1.63095,1.6312,1.6308,1.63105,83600000.0
2009-06-09 23:30:00,1.63105,1.63125,1.63082,1.6312,212800000.0
2009-06-09 23:35:00,1.6312,1.63155,1.631,1.63125,87800000.0
2009-06-09 23:40:00,1.63135,1.63135,1.63085,1.6312,50300000.0
2009-06-09 23:45:00,1.6311,1.6314,1.63105,1.6311,339000000.0
2009-06-09 23:50:00,1.63105,1.6312,1.63072,1.6312,195800000.0
2009-06-09 23:55:00,1.6312,1.63185,1.6312,1.63155,64400000.0
2009-06-10 00:00:00,1.63165,1.6321,1.6315,1.6321,71600000.0
2009-06-10 00:05:00,1.6321,1.6323,1.6318,1.6323,39200000.0
2009-06-10 00:10:00,1.63235,1.63245,1.6319,1.63195,115600000.0
2009-06-10 00:15:00,1.63195,1.63205,1.6314,1.6314,166000000.0
2009-06-10 00:20:00,1.6313,1.6313,1.6312,1.6312,266800000.0
2009-06-10 00:25:00,1.6312,1.63125,1.63075,1.63085,143000000.0
2009-06-10 00:30:00,1.6309,1.6309,1.63045,1.63045,122000000.0
2009-06-10 00:35:00,1.6304,1.63165,1.6304,1.63135,117200000.0
2009-06-10 00:40:00,1.63115,1.63115,1.63065,1.63065,47700000.0
2009-06-10 00:45:00,1.6306,1.63065,1.63045,1.6305,103800000.0
2009-06-10 00:50:00,1.63055,1.6308,1.6305,1.63075,112800000.0
2009-06-10 00:55:00,1.6308,1.6311,1.63065,1.63075,89600000.0
2009-06-10 01:00:00,1.63055,1.6307,1.63011,1.63016,118100000.0
2009-06-10 01:05:00,1.63025,1.63055,1.63005,1.63045,117400000.0
2009-06-10 01:10:00,1.63035,1.63055,1.63005,1.6305,205000000.0
2009-06-10 01:15:00,1.63025,1.6305,1.6302,1.6305,71400000.0
2009-06-10 01:20:00,1.6303,1.63035,1.63005,1.6301,36800000.0
2009-06-10 01:25:00,1.62993,1.63012,1.62992,1.63005,119300000.0
2009-06-10 01:30:00,1.62995,1.6301,1.62965,1.62985,178800000.0
2009-06-10 01:35:00,1.62985,1.63,1.62985,1.62992,62000000.0
2009-06-10 01:40:00,1.62975,1.62985,1.62945,1.6295,162800000.0
2009-06-10 01:45:00,1.62945,1.6298,1.62945,1.62955,249600000.0
2009-06-10 01:50:00,1.6296,1.63045,1.62935,1.63035,270200000.0
2009-06-10 01:55:00,1.63035,1.63105,1.6303,1.6309,284800000.0
2009-06-10 02:00:00,1.63095,1.63145,1.63065,1.63085,552700000.0
2009-06-10 02:05:00,1.63105,1.63215,1.63085,1.63215,297000000.0
2009-06-10 02:10:00,1.63215,1.63245,1.6321,1.6323,89200000.0
2009-06-10 02:15:00,1.63235,1.63305,1.6322,1.63305,414000000.0
2009-06-10 02:20:00,1.63305,1.6334,1.63245,1.63255,250600000.0
2009-06-10 02:25:00,1.6326,1.6327,1.6319,1.6319,146600000.0
2009-06-10 02:30:00,1.6319,1.6319,1.6305,1.6306,715900000.0
2009-06-10 02:35:00,1.63055,1.63185,1.63015,1.6317,319200000.0
2009-06-10 02:40:00,1.6317,1.632,1.6311,1.63165,347600000.0
2009-06-10 02:45:00,1.63165,1.6322,1.63135,1.6322,152000000.0
2009-06-10 02:50:00,1.63215,1.63215,1.63095,1.63095,188900000.0
2009-06-10 02:55:00,1.63095,1.63165,1.63075,1.6315,577400000.0
2009-06-10 03:00:00,1.6315,1.6338,1.6315,1.6338,506400000.0
2009-06-10 03:05:00,1.6338,1.6338,1.63305,1.6335,191500000.0
2009-06-10 03:10:00,1.6335,1.63425,1.63295,1.6334,280600000.0
2009-06-10 03:15:00,1.63335,1.6339,1.6332,1.6332,77100000.0
2009-06-10 03:20:00,1.6332,1.63355,1.6326,1.6326,152400000.0
2009-06-10 03:25:00,1.6326,1.6326,1.63115,1.63115,343300000.0
2009-06-10 03:30:00,1.63115,1.6317,1.63105,1.6311,412400000.0
2009-06-10 03:35:00,1.631,1.63125,1.6306,1.63115,176600000.0
2009-06-10 03:40:00,1.63115,1.6315,1.6309,1.6311,328600000.0
2009-06-10 03:45:00,1.6312,1.6319,1.63115,1.6319,62200000.0
2009-06-10 03:50:00,1.63185,1.6319,1.63125,1.6313,126000000.0
2009-06-10 03:55:00,1.6313,1.6313,1.63075,1.63085,108600000.0
2009-06-10 04:00:00,1.63085,1.631,1.62985,1.62985,422200000.0
2009-06-10 04:05:00,1.6299,1.6304,1.6299,1.6304,135600000.0
2009-06-10 04:10:00,1.63035,1.631,1.63035,1.6306,98900000.0
2009-06-10 04:15:00,1.6306,1.63105,1.6306,1.63095,147100000.0
2009-06-10 04:20:00,1.631,1.63115,1.63075,1.6308,126600000.0
2009-06-10 04:25:00,1.63085,1.63115,1.63085,1.63105,77600000.0
2009-06-10 04:30:00,1.63115,1.632,1.63115,1.6318,332800000.0
2009-06-10 04:35:00,1.63185,1.63225,1.6318,1.6321,377800000.0
2009-06-10 04:40:00,1.632,1.63205,1.63145,1.6317,139500000.0
2009-06-10 04:45:00,1.6317,1.6319,1.6316,1.6316,141800000.0
2009-06-10 04:50:00,1.6316,1.63175,1.63115,1.6312,102400000.0
2009-06-10 04:55:00,1.6312,1.6312,1.6305,1.6312,176400000.0
2009-06-10 05:00:00,1.6312,1.6312,1.6308,1.6309,154400000.0
2009-06-10 05:05:00,1.63075,1.63095,1.63075,1.63095,72800000.0
2009-06-10 05:10:00,1.63105,1.6316,1.63105,1.63155,113100000.0
2009-06-10 05:15:00,1.6315,1.6316,1.63145,1.63155,106600000.0
2009-06-10 05:20:00,1.6316,1.6337,1.63155,1.63305,326800000.0
2009-06-10 05:25:00,1.63305,1.6331,1.6322,1.63285,237700000.0
2009-06-10 05:30:00,1.6327,1.63285,1.63185,1.6322,143200000.0
2009-06-10 05:35:00,1.6321,1.6326,1.6318,1.6326,135400000.0
2009-06-10 05:40:00,1.6325,1.6328,1.6322,1.6328,162500000.0
2009-06-10 05:45:00,1.6326,1.63275,1.6326,1.6326,120600000.0
2009-06-10 05:50:00,1.6326,1.63265,1.632,1.63205,85200000.0
2009-06-10 05:55:00,1.63185,1.6324,1.63185,1.63215,266800000.0
2009-06-10 06:00:00,1.6322,1.63245,1.6319,1.632,237800000.0
2009-06-10 06:05:00,1.632,1.632,1.6313,1.6313,147200000.0
2009-06-10 06:10:00,1.63105,1.63155,1.63065,1.6312,655000000.0
2009-06-10 06:15:00,1.6312,1.63165,1.63105,1.6313,249800000.0
2009-06-10 06:20:00,1.63125,1.6313,1.63085,1.63125,284000000.0
2009-06-10 06:25:00,1.63122,1.63155,1.63122,1.63155,205100000.0
2009-06-10 06:30:00,1.6315,1.6322,1.6313,1.6322,363200000.0
2009-06-10 06:35:00,1.6327,1.6327,1.63185,1.63195,63400000.0
2009-06-10 06:40:00,1.63195,1.63195,1.63145,1.6318,137500000.0
2009-06-10 06:45:00,1.6318,1.63215,1.6318,1.6319,242000000.0
2009-06-10 06:50:00,1.6319,1.6331,1.63185,1.63185,331600000.0
2009-06-10 06:55:00,1.63185,1.6333,1.63185,1.6324,285900000.0
2009-06-10 07:00:00,1.6324,1.63255,1.6317,1.6317,203000000.0
2009-06-10 07:05:00,1.6317,1.6317,1.6308,1.63145,284900000.0
2009-06-10 07:10:00,1.6315,1.63335,1.63145,1.63305,529200000.0
2009-06-10 07:15:00,1.63305,1.63355,1.6328,1.6329,435100000.0
2009-06-10 07:20:00,1.6329,1.63345,1.63275,1.6333,179700000.0
2009-06-10 07:25:00,1.63325,1.6335,1.63275,1.6328,372500000.0
2009-06-10 07:30:00,1.63275,1.63335,1.6322,1.633,494600000.0
2009-06-10 07:35:00,1.63305,1.63555,1.63305,1.6352,901700000.0
2009-06-10 07:40:00,1.6352,1.6352,1.63385,1.6344,481500000.0
2009-06-10 07:45:00,1.6342,1.6376,1.6342,1.63725,541952000.0
2009-06-10 07:50:00,1.63735,1.6388,1.63695,1.63835,884100000.0
2009-06-10 07:55:00,1.63835,1.6385,1.6375,1.63765,435899999.0
2009-06-10 08:00:00,1.63765,1.6394,1.6376,1.6394,1664499999.0
2009-06-10 08:05:00,1.6394,1.6397,1.6382,1.6382,1068200000.0
2009-06-10 08:10:00,1.63825,1.6384,1.63675,1.6373,925100000.0
2009-06-10 08:15:00,1.6373,1.6379,1.63665,1.6379,894300000.0
2009-06-10 08:20:00,1.6379,1.6397,1.6378,1.6392,1457899999.0
2009-06-10 08:25:00,1.6393,1.64,1.63865,1.63865,1090600000.0
2009-06-10 08:30:00,1.63865,1.6414,1.63865,1.6403,1354800000.0
2009-06-10 08:35:00,1.6403,1.64195,1.6399,1.6413,1708800001.0
2009-06-10 08:40:00,1.6413,1.64225,1.6395,1.63985,1689499998.0
2009-06-10 08:45:00,1.63985,1.64075,1.63915,1.6405,934700000.0
2009-06-10 08:50:00,1.6405,1.64155,1.63995,1.63995,1031100001.0
2009-06-10 08:55:00,1.63995,1.64015,1.63625,1.6374,1651899999.0
2009-06-10 09:00:00,1.6374,1.6379,1.6355,1.6355,1373599997.0
2009-06-10 09:05:00,1.6355,1.63615,1.6347,1.63515,1540299992.0
2009-06-10 09:10:00,1.63515,1.6377,1.6343,1.63675,1954385797.0
2009-06-10 09:15:00,1.63675,1.6375,1.63655,1.6371,1661799996.0
2009-06-10 09:20:00,1.63715,1.63775,1.6361,1.6362,1266999999.0
2009-06-10 09:25:00,1.6362,1.63645,1.6354,1.6364,1038199999.0
2009-06-10 09:30:00,1.6363,1.6369,1.6363,1.6365,1036800001.0
2009-06-10 09:35:00,1.63645,1.6379,1.63645,1.6369,1111500000.0
2009-06-10 09:40:00,1.63695,1.63745,1.63605,1.63725,1165399999.0
2009-06-10 09:45:00,1.63725,1.64005,1.63725,1.63985,2148300001.0
2009-06-10 09:50:00,1.63985,1.6417,1.6398,1.64045,2078634002.0
2009-06-10 09:55:00,1.64045,1.6427,1.64025,1.64165,1870400000.0
2009-06-10 10:00:00,1.64165,1.64285,1.64095,1.64245,2441300001.0
2009-06-10 10:05:00,1.6424,1.64355,1.642,1.64355,1611100000.0
2009-06-10 10:10:00,1.64355,1.6443,1.6432,1.64325,2290100004.0
2009-06-10 10:15:00,1.6433,1.64345,1.64255,1.64265,2040999997.0
2009-06-10 10:20:00,1.64265,1.64305,1.64135,1.64205,2138099999.0
2009-06-10 10:25:00,1.6421,1.6423,1.6391,1.64015,2381099998.0
2009-06-10 10:30:00,1.64015,1.64185,1.63745,1.6385,2322200000.0
2009-06-10 10:35:00,1.6386,1.6395,1.63815,1.63945,2552099999.0
2009-06-10 10:40:00,1.63945,1.64155,1.63905,1.6412,2250900005.0
2009-06-10 10:45:00,1.6412,1.64235,1.6405,1.64065,2349900007.0
2009-06-10 10:50:00,1.6406,1.6416,1.6396,1.63965,2061900002.0
2009-06-10 10:55:00,1.63965,1.6413,1.639,1.64115,1624199998.0
2009-06-10 11:00:00,1.64115,1.64275,1.6408,1.6425,2088200001.0
2009-06-10 11:05:00,1.6425,1.64325,1.64075,1.64155,2796500001.0
2009-06-10 11:10:00,1.6415,1.64155,1.6395,1.6399,2285900000.0
2009-06-10 11:15:00,1.6399,1.63995,1.63645,1.6373,2650999995.0
2009-06-10 11:20:00,1.6373,1.63745,1.637,1.63735,1334700002.0
2009-06-10 11:25:00,1.63735,1.63795,1.63245,1.63315,3131199999.0
2009-06-10 11:30:00,1.63315,1.6354,1.633,1.63515,2537599998.0
2009-06-10 11:35:00,1.6351,1.63695,1.63405,1.63455,2777200003.0
2009-06-10 11:40:00,1.6346,1.63585,1.63445,1.63525,1659200000.0
2009-06-10 11:45:00,1.63515,1.6355,1.63385,1.6347,1414500001.0
2009-06-10 11:50:00,1.6349,1.6365,1.634,1.63435,2309300000.0
2009-06-10 11:55:00,1.6343,1.63515,1.63295,1.63445,2507360001.0
2009-06-10 12:00:00,1.63445,1.63565,1.6339,1.6355,2139799999.0
2009-06-10 12:05:00,1.6356,1.6367,1.6338,1.6341,1776199999.0
2009-06-10 12:10:00,1.634,1.63605,1.6339,1.6348,1959400001.0
2009-06-10 12:15:00,1.63475,1.6371,1.63425,1.63635,2074260000.0
2009-06-10 12:20:00,1.63635,1.63635,1.6351,1.6362,1644200000.0
2009-06-10 12:25:00,1.6362,1.6367,1.6351,1.6364,1303319998.0
2009-06-10 12:30:00,1.6364,1.6384,1.6361,1.6368,1638000000.0
2009-06-10 12:35:00,1.6368,1.64035,1.6367,1.6399,2395000000.0
2009-06-10 12:40:00,1.6399,1.6403,1.6379,1.6381,2151400000.0
2009-06-10 12:45:00,1.6381,1.63945,1.6381,1.6387,1279800000.0
2009-06-10 12:50:00,1.6386,1.63865,1.63745,1.638,1530500000.0
2009-06-10 12:55:00,1.638,1.638,1.636,1.636,1526720000.0
2009-06-10 13:00:00,1.636,1.63735,1.63555,1.6367,1203240000.0
2009-06-10 13:05:00,1.63695,1.63805,1.6369,1.63805,1115280000.0
2009-06-10 13:10:00,1.63805,1.6411,1.638,1.6411,1753040002.0
2009-06-10 13:15:00,1.6412,1.6429,1.64085,1.64225,2671240000.0
2009-06-10 13:20:00,1.6423,1.6473,1.64215,1.6457,2859900001.0
2009-06-10 13:25:00,1.64575,1.6472,1.64495,1.6465,3040700009.0
2009-06-10 13:30:00,1.64655,1.64655,1.64365,1.6446,2653500004.0
2009-06-10 13:35:00,1.6444,1.64555,1.64355,1.64545,1310000000.0
2009-06-10 13:40:00,1.64545,1.64625,1.64455,1.64455,2182399999.0
2009-06-10 13:45:00,1.64455,1.6453,1.64365,1.6439,2493300000.0
2009-06-10 13:50:00,1.64375,1.64455,1.64275,1.6431,2180700000.0
2009-06-10 13:55:00,1.6431,1.64355,1.6408,1.64195,2394900000.0
2009-06-10 14:00:00,1.6419,1.6426,1.64085,1.64215,1329300001.0
2009-06-10 14:05:00,1.64215,1.64275,1.64145,1.64215,1242400000.0
2009-06-10 14:10:00,1.6421,1.64335,1.64165,1.6432,2171200000.0
2009-06-10 14:15:00,1.6431,1.6433,1.6403,1.641,3120300001.0
2009-06-10 14:20:00,1.641,1.641,1.6389,1.6403,2691000004.0
2009-06-10 14:25:00,1.64035,1.64035,1.63835,1.63905,1983099998.0
2009-06-10 14:30:00,1.6391,1.63985,1.6383,1.6385,2152700000.0
2009-06-10 14:35:00,1.6385,1.63865,1.6365,1.63765,3015999994.0
2009-06-10 14:40:00,1.63765,1.6388,1.63755,1.63795,1982900001.0
2009-06-10 14:45:00,1.63795,1.6397,1.6373,1.63885,1299299999.0
2009-06-10 14:50:00,1.639,1.63955,1.63825,1.63825,1115220000.0
2009-06-10 14:55:00,1.63825,1.6389,1.63745,1.63775,2093650000.0
2009-06-10 15:00:00,1.6378,1.64055,1.6375,1.64055,2336300000.0
2009-06-10 15:05:00,1.6406,1.64255,1.64035,1.64215,1346600000.0
2009-06-10 15:10:00,1.6422,1.64225,1.64105,1.64125,996200000.0
2009-06-10 15:15:00,1.64125,1.64205,1.6407,1.6412,1210700000.0
2009-06-10 15:20:00,1.64125,1.64125,1.6401,1.6403,1483939967.0
2009-06-10 15:25:00,1.6403,1.64055,1.6384,1.63845,1473799997.0
2009-06-10 15:30:00,1.63845,1.63945,1.6375,1.63815,1788699998.0
2009-06-10 15:35:00,1.63815,1.6388,1.63615,1.63805,1931300001.0
2009-06-10 15:40:00,1.6381,1.6383,1.63675,1.6369,1846799998.0
2009-06-10 15:45:00,1.6368,1.63685,1.6353,1.63565,1545800001.0
2009-06-10 15:50:00,1.63565,1.63685,1.6344,1.63545,1608000000.0
2009-06-10 15:55:00,1.6355,1.6391,1.6351,1.6391,2772000000.0
2009-06-10 16:00:00,1.63905,1.6394,1.6365,1.6367,2540200000.0
2009-06-10 16:05:00,1.6366,1.63735,1.63575,1.6366,2026400001.0
2009-06-10 16:10:00,1.63645,1.63685,1.63485,1.6349,2278300002.0
2009-06-10 16:15:00,1.6349,1.6354,1.6341,1.6342,1805500000.0
2009-06-10 16:20:00,1.6342,1.63705,1.634,1.6369,1113500000.0
2009-06-10 16:25:00,1.6369,1.63775,1.63575,1.63705,1412000000.0
2009-06-10 16:30:00,1.6369,1.63785,1.63655,1.63765,1119199999.0
2009-06-10 16:35:00,1.63765,1.6395,1.63755,1.63825,2160500000.0
2009-06-10 16:40:00,1.6382,1.6384,1.6365,1.6374,1745000000.0
2009-06-10 16:45:00,1.63735,1.6374,1.63465,1.6359,1640400002.0
2009-06-10 16:50:00,1.6359,1.63775,1.6354,1.6372,1210549999.0
2009-06-10 16:55:00,1.63725,1.63725,1.63505,1.6362,1150800000.0
2009-06-10 17:00:00,1.6362,1.63635,1.63365,1.6337,2225440005.0
2009-06-10 17:05:00,1.6337,1.635,1.63365,1.63425,1747600002.0
2009-06-10 17:10:00,1.63425,1.63425,1.6314,1.6318,1529400001.0
2009-06-10 17:15:00,1.6318,1.63215,1.63005,1.631,2352560008.0
2009-06-10 17:20:00,1.631,1.63295,1.631,1.63275,1763550000.0
2009-06-10 17:25:00,1.6328,1.6333,1.6325,1.6325,1378200001.0
2009-06-10 17:30:00,1.6325,1.63395,1.63235,1.63315,1124600000.0
2009-06-10 17:35:00,1.63315,1.63325,1.63155,1.63315,1225400000.0
2009-06-10 17:40:00,1.6332,1.63435,1.6325,1.63275,1603600000.0
2009-06-10 17:45:00,1.63275,1.63295,1.6312,1.63225,934600000.0
2009-06-10 17:50:00,1.6322,1.6334,1.63205,1.63315,719600000.0
2009-06-10 17:55:00,1.6331,1.63375,1.63275,1.63305,1161000000.0
2009-06-10 18:00:00,1.63305,1.6344,1.63305,1.634,1983600000.0
2009-06-10 18:05:00,1.6341,1.6342,1.6332,1.63385,1330300000.0
2009-06-10 18:10:00,1.63385,1.63535,1.6338,1.6352,1509400000.0
2009-06-10 18:15:00,1.6352,1.6369,1.63515,1.6352,1422600002.0
2009-06-10 18:20:00,1.63525,1.6355,1.6333,1.6338,1328981887.0
2009-06-10 18:25:00,1.6338,1.6346,1.6335,1.6346,822900000.0
2009-06-10 18:30:00,1.6346,1.635,1.6329,1.6334,1295000000.0
2009-06-10 18:35:00,1.6334,1.63435,1.63315,1.634,842900000.0
2009-06-10 18:40:00,1.634,1.6344,1.6331,1.63345,592100000.0
2009-06-10 18:45:00,1.6335,1.63385,1.63305,1.63305,722000000.0
2009-06-10 18:50:00,1.633,1.6331,1.6319,1.63275,926900000.0
2009-06-10 18:55:00,1.63275,1.6335,1.63215,1.6328,794000000.0
2009-06-10 19:00:00,1.6328,1.6333,1.6307,1.6308,1320500001.0
2009-06-10 19:05:00,1.6308,1.6308,1.6283,1.629,1010709999.0
2009-06-10 19:10:00,1.6291,1.6297,1.62765,1.6293,1351999999.0
2009-06-10 19:15:00,1.62925,1.6296,1.6281,1.62855,1389300000.0
2009-06-10 19:20:00,1.6285,1.6286,1.627,1.62835,1417800000.0
2009-06-10 19:25:00,1.62825,1.62935,1.62775,1.62775,703800000.0
2009-06-10 19:30:00,1.6278,1.6287,1.6269,1.62775,987400000.0
2009-06-10 19:35:00,1.62765,1.6278,1.6265,1.6272,924200000.0
2009-06-10 19:40:00,1.62715,1.6276,1.62555,1.62565,672561920.0
2009-06-10 19:45:00,1.62565,1.626,1.6248,1.6249,1998799999.0
2009-06-10 19:50:00,1.6249,1.6263,1.6249,1.62595,861000000.0
2009-06-10 19:55:00,1.626,1.6264,1.6254,1.6257,756000000.0
2009-06-10 20:00:00,1.62575,1.6258,1.62395,1.62525,938100002.0
2009-06-10 20:05:00,1.6252,1.62685,1.62475,1.62675,961000000.0
2009-06-10 20:10:00,1.62675,1.628,1.6266,1.62775,618600000.0
2009-06-10 20:15:00,1.62775,1.62845,1.6275,1.62845,559800000.0
2009-06-10 20:20:00,1.62845,1.63045,1.6284,1.62905,952000000.0
2009-06-10 20:25:00,1.6291,1.62945,1.62905,1.62925,745299999.0
2009-06-10 20:30:00,1.62925,1.6302,1.6283,1.6301,599000000.0
2009-06-10 20:35:00,1.6301,1.63065,1.6295,1.6303,777200000.0
2009-06-10 20:40:00,1.6303,1.63085,1.63015,1.63055,701300000.0
2009-06-10 20:45:00,1.63055,1.6311,1.63035,1.6304,868000000.0
2009-06-10 20:50:00,1.6305,1.63115,1.629,1.6309,875400006.0
2009-06-10 20:55:00,1.631,1.6315,1.6305,1.6306,919700000.0
2009-06-10 21:00:00,1.6306,1.6316,1.6306,1.63135,658600000.0
2009-06-10 21:05:00,1.63135,1.6316,1.6301,1.6301,645200000.0
2009-06-10 21:10:00,1.63005,1.63085,1.63005,1.6308,452600000.0
2009-06-10 21:15:00,1.6308,1.6312,1.6298,1.63095,604700000.0
2009-06-10 21:20:00,1.631,1.63215,1.6308,1.63185,640200000.0
2009-06-10 21:25:00,1.6319,1.6321,1.63125,1.63145,621000000.0
2009-06-10 21:30:00,1.6315,1.63425,1.6314,1.63395,698500000.0
2009-06-10 21:35:00,1.63395,1.63445,1.63365,1.634,757900000.0
2009-06-10 21:40:00,1.634,1.63445,1.6338,1.63445,929900005.0
2009-06-10 21:45:00,1.6346,1.635,1.6346,1.6348,513200000.0
2009-06-10 21:50:00,1.6348,1.63505,1.63455,1.6349,625900000.0
2009-06-10 21:55:00,1.63485,1.6362,1.63485,1.63555,532600000.0
2009-06-10 22:00:00,1.63565,1.6363,1.63565,1.63615,307300000.0
2009-06-10 22:05:00,1.6361,1.6361,1.63535,1.63535,84600000.0
2009-06-10 22:10:00,1.6353,1.6357,1.6353,1.6354,168999999.0
2009-06-10 22:15:00,1.6354,1.63595,1.63465,1.63515,527099997.0
2009-06-10 22:20:00,1.63515,1.63605,1.6348,1.63575,370500000.0
2009-06-10 22:25:00,1.6357,1.6361,1.6356,1.63575,123200000.0
2009-06-10 22:30:00,1.63575,1.6361,1.63545,1.6356,73000000.0
2009-06-10 22:35:00,1.6356,1.6358,1.6355,1.63565,134700000.0
2009-06-10 22:40:00,1.63565,1.6357,1.63525,1.63525,140600000.0
2009-06-10 22:45:00,1.6354,1.6365,1.63515,1.6352,221500000.0
2009-06-10 22:50:00,1.63525,1.63635,1.63525,1.63595,91400000.0
2009-06-10 22:55:00,1.63585,1.63585,1.63565,1.63565,252600000.0
2009-06-10 23:00:00,1.63554,1.63598,1.635,1.6353,179800000.0
2009-06-10 23:05:00,1.6353,1.6354,1.63465,1.63495,57600000.0
2009-06-10 23:10:00,1.63475,1.63515,1.63454,1.63505,213000000.0
2009-06-10 23:15:00,1.63515,1.6359,1.63515,1.6357,81900000.0
2009-06-10 23:20:00,1.63565,1.63575,1.6355,1.6356,126200000.0
2009-06-10 23:25:00,1.6355,1.6359,1.63545,1.6357,118400000.0
2009-06-10 23:30:00,1.63565,1.63565,1.6348,1.6348,59900000.0
2009-06-10 23:35:00,1.6349,1.63535,1.63485,1.63485,113800000.0
2009-06-10 23:40:00,1.63495,1.63519,1.63457,1.63462,243200000.0
2009-06-10 23:45:00,1.63495,1.63495,1.63454,1.63475,133200000.0
2009-06-10 23:50:00,1.63475,1.63475,1.63444,1.6346,227600000.0
2009-06-10 23:55:00,1.6346,1.63475,1.63425,1.6343,63600000.0
2009-06-11 00:00:00,1.63435,1.63475,1.6343,1.63475,45800000.0
2009-06-11 00:05:00,1.6347,1.63495,1.6347,1.63495,41800000.0
2009-06-11 00:10:00,1.63495,1.63575,1.6349,1.63535,76400000.0
2009-06-11 00:15:00,1.63525,1.63545,1.63498,1.63535,81800000.0
2009-06-11 00:20:00,1.6351,1.6353,1.6345,1.6353,48000000.0
2009-06-11 00:25:00,1.6349,1.63525,1.6349,1.635,163400000.0
2009-06-11 00:30:00,1.63505,1.6353,1.63505,1.6353,37000000.0
2009-06-11 00:35:00,1.63525,1.6353,1.63515,1.63515,60400000.0
2009-06-11 00:40:00,1.63525,1.6354,1.63515,1.63535,41400000.0
2009-06-11 00:45:00,1.63535,1.63575,1.63525,1.63575,54600000.0
2009-06-11 00:50:00,1.63565,1.6359,1.6353,1.6359,100200000.0
2009-06-11 00:55:00,1.63575,1.636,1.63515,1.6355,125600000.0
2009-06-11 01:00:00,1.63555,1.63555,1.63535,1.6355,39600000.0
2009-06-11 01:05:00,1.6356,1.63615,1.6356,1.6361,53800000.0
2009-06-11 01:10:00,1.63605,1.6361,1.63565,1.6357,62000000.0
2009-06-11 01:15:00,1.6356,1.63575,1.6356,1.6357,79600000.0
2009-06-11 01:20:00,1.6357,1.6361,1.6356,1.63605,151600000.0
2009-06-11 01:25:00,1.63605,1.63655,1.6359,1.6365,66700000.0
2009-06-11 01:30:00,1.6365,1.6368,1.6363,1.63655,182100000.0
2009-06-11 01:35:00,1.63655,1.63655,1.63585,1.63585,100800000.0
2009-06-11 01:40:00,1.6359,1.63605,1.63565,1.63605,138800000.0
2009-06-11 01:45:00,1.636,1.63615,1.63595,1.6361,85000000.0
2009-06-11 01:50:00,1.63615,1.63615,1.63579,1.63583,182700000.0
2009-06-11 01:55:00,1.63605,1.63605,1.6357,1.63585,122200000.0
2009-06-11 02:00:00,1.63585,1.63615,1.63525,1.63555,156200000.0
2009-06-11 02:05:00,1.63555,1.63555,1.6349,1.63505,272900000.0
2009-06-11 02:10:00,1.63495,1.63515,1.6345,1.63515,150200000.0
2009-06-11 02:15:00,1.63515,1.6356,1.6348,1.6353,213000000.0
2009-06-11 02:20:00,1.6353,1.6353,1.63395,1.6342,183700000.0
2009-06-11 02:25:00,1.6342,1.6344,1.63415,1.63435,146600000.0
2009-06-11 02:30:00,1.63435,1.63495,1.63415,1.63495,102600000.0
2009-06-11 02:35:00,1.63495,1.63605,1.63495,1.636,118600000.0
2009-06-11 02:40:00,1.6359,1.6364,1.63575,1.63635,105000000.0
2009-06-11 02:45:00,1.63635,1.6369,1.6363,1.6365,243000000.0
2009-06-11 02:50:00,1.6365,1.6368,1.6365,1.63655,142800000.0
2009-06-11 02:55:00,1.63655,1.63685,1.6364,1.6366,280600000.0
2009-06-11 03:00:00,1.6367,1.6367,1.63645,1.6366,67800000.0
2009-06-11 03:05:00,1.6365,1.6367,1.6361,1.6366,132300000.0
2009-06-11 03:10:00,1.63655,1.63685,1.6362,1.6364,238000000.0
2009-06-11 03:15:00,1.63635,1.6376,1.63635,1.63715,359176000.0
2009-06-11 03:20:00,1.637,1.637,1.6363,1.6363,215200000.0
2009-06-11 03:25:00,1.6363,1.6367,1.6363,1.63665,132400000.0
2009-06-11 03:30:00,1.6368,1.6387,1.6368,1.63705,365300000.0
2009-06-11 03:35:00,1.63715,1.63815,1.63715,1.6375,276800000.0
2009-06-11 03:40:00,1.6375,1.63815,1.6375,1.63805,110100000.0
2009-06-11 03:45:00,1.63805,1.6388,1.63805,1.6388,107400000.0
2009-06-11 03:50:00,1.6387,1.6388,1.63795,1.63795,119200000.0
2009-06-11 03:55:00,1.63795,1.64015,1.63795,1.63955,218500000.0
2009-06-11 04:00:00,1.63955,1.6399,1.63895,1.6392,229900000.0
2009-06-11 04:05:00,1.6391,1.6399,1.63905,1.6392,127600000.0
2009-06-11 04:10:00,1.6393,1.64095,1.6393,1.64065,203300000.0
2009-06-11 04:15:00,1.64065,1.64085,1.63975,1.6401,147400000.0
2009-06-11 04:20:00,1.64,1.64105,1.63975,1.6402,138400000.0
2009-06-11 04:25:00,1.64005,1.6401,1.6384,1.6392,120200000.0
2009-06-11 04:30:00,1.6394,1.63965,1.63875,1.63915,134000000.0
2009-06-11 04:35:00,1.63895,1.6395,1.6389,1.63925,54000000.0
2009-06-11 04:40:00,1.63905,1.63955,1.63825,1.63955,157800000.0
2009-06-11 04:45:00,1.63965,1.6397,1.63955,1.6396,15000000.0
2009-06-11 04:50:00,1.63945,1.6407,1.6394,1.6407,58100000.0
2009-06-11 04:55:00,1.64075,1.6413,1.64075,1.64105,203800000.0
2009-06-11 05:00:00,1.6411,1.6411,1.64045,1.64065,75600000.0
2009-06-11 05:05:00,1.64065,1.641,1.6404,1.6405,243000000.0
2009-06-11 05:10:00,1.6406,1.64075,1.6405,1.64065,483100000.0
2009-06-11 05:15:00,1.64065,1.64155,1.6404,1.6415,212800000.0
2009-06-11 05:20:00,1.64145,1.64145,1.64115,1.64125,34400000.0
2009-06-11 05:25:00,1.64125,1.64135,1.64065,1.64105,216400000.0
2009-06-11 05:30:00,1.64095,1.64125,1.6406,1.64095,196100000.0
2009-06-11 05:35:00,1.64085,1.6415,1.64085,1.6414,155200000.0
2009-06-11 05:40:00,1.6414,1.64145,1.6408,1.6408,210800000.0
2009-06-11 05:45:00,1.6408,1.6408,1.64,1.64035,339800000.0
2009-06-11 05:50:00,1.64015,1.64075,1.63995,1.64075,607999995.0
2009-06-11 05:55:00,1.64055,1.64065,1.64033,1.64055,69600000.0
2009-06-11 06:00:00,1.64055,1.64055,1.64,1.6403,143600000.0
2009-06-11 06:05:00,1.6404,1.64055,1.64005,1.6404,106800000.0
2009-06-11 06:10:00,1.6403,1.6407,1.64013,1.64055,80600000.0
2009-06-11 06:15:00,1.6406,1.64105,1.64055,1.6409,56000000.0
2009-06-11 06:20:00,1.6409,1.6409,1.6405,1.64055,114600000.0
2009-06-11 06:25:00,1.64055,1.6416,1.64055,1.64125,210400000.0
2009-06-11 06:30:00,1.64125,1.64185,1.64105,1.64145,566200000.0
2009-06-11 06:35:00,1.6415,1.6416,1.64125,1.6415,132000000.0
2009-06-11 06:40:00,1.6415,1.64375,1.64125,1.64275,407400000.0
2009-06-11 06:45:00,1.64295,1.64325,1.6422,1.6422,655800000.0
2009-06-11 06:50:00,1.6421,1.6426,1.6417,1.64235,318000000.0
2009-06-11 06:55:00,1.6426,1.64315,1.64245,1.64275,189300000.0
2009-06-11 07:00:00,1.6427,1.6427,1.64185,1.64195,256000000.0
2009-06-11 07:05:00,1.64195,1.64195,1.64145,1.6417,119400000.0
2009-06-11 07:10:00,1.6417,1.64185,1.64115,1.6416,142800000.0
2009-06-11 07:15:00,1.64155,1.642,1.6414,1.64195,52800000.0
2009-06-11 07:20:00,1.64195,1.6421,1.6416,1.6421,51000000.0
2009-06-11 07:25:00,1.64215,1.64295,1.64215,1.6423,145000000.0
2009-06-11 07:30:00,1.64235,1.64235,1.64095,1.641,398900000.0
2009-06-11 07:35:00,1.641,1.6416,1.64,1.64145,440800000.0
2009-06-11 07:40:00,1.64145,1.6416,1.64095,1.6412,348800000.0
2009-06-11 07:45:00,1.6412,1.6412,1.63845,1.63945,733400001.0
2009-06-11 07:50:00,1.63945,1.64005,1.639,1.6392,415200000.0
2009-06-11 07:55:00,1.63925,1.6394,1.63905,1.6393,502600001.0
2009-06-11 08:00:00,1.63935,1.6394,1.63825,1.6393,778100000.0
2009-06-11 08:05:00,1.6394,1.6411,1.6393,1.64025,592700000.0
2009-06-11 08:10:00,1.6403,1.6425,1.6402,1.6415,1015099999.0
2009-06-11 08:15:00,1.6415,1.64235,1.64075,1.6423,552100000.0
2009-06-11 08:20:00,1.6423,1.64365,1.6421,1.6421,613800000.0
2009-06-11 08:25:00,1.64215,1.64225,1.6408,1.64095,1003800000.0
2009-06-11 08:30:00,1.6411,1.6414,1.63965,1.6399,813400000.0
2009-06-11 08:35:00,1.6399,1.64,1.6367,1.6386,1345900000.0
2009-06-11 08:40:00,1.6387,1.63885,1.6373,1.63885,1241200000.0
2009-06-11 08:45:00,1.63885,1.64025,1.63865,1.6388,721300000.0
2009-06-11 08:50:00,1.6388,1.64055,1.6387,1.6391,1213600001.0
2009-06-11 08:55:00,1.6391,1.63985,1.6383,1.63855,1048699999.0
2009-06-11 09:00:00,1.6386,1.63935,1.6379,1.6382,1830900003.0
2009-06-11 09:05:00,1.6382,1.63845,1.6377,1.6378,1618500001.0
2009-06-11 09:10:00,1.6379,1.6399,1.6377,1.6398,1471600001.0
2009-06-11 09:15:00,1.6398,1.63995,1.6381,1.63825,1349900000.0
2009-06-11 09:20:00,1.6382,1.6383,1.6369,1.6375,1886400002.0
2009-06-11 09:25:00,1.6375,1.6376,1.637,1.6373,1525600000.0
2009-06-11 09:30:00,1.63725,1.6389,1.6371,1.63875,905500000.0
2009-06-11 09:35:00,1.63875,1.6401,1.63875,1.639,1487600000.0
2009-06-11 09:40:00,1.639,1.64,1.63805,1.63835,1110900000.0
2009-06-11 09:45:00,1.6384,1.63925,1.63795,1.63925,1631000000.0
2009-06-11 09:50:00,1.6392,1.6392,1.6373,1.6382,1096100000.0
2009-06-11 09:55:00,1.6382,1.63895,1.6375,1.6386,1153200001.0
2009-06-11 10:00:00,1.6386,1.6392,1.6379,1.6392,1289500000.0
2009-06-11 10:05:00,1.6392,1.63995,1.6392,1.63935,1255700000.0
2009-06-11 10:10:00,1.63935,1.6399,1.6392,1.63925,585900000.0
2009-06-11 10:15:00,1.63935,1.6397,1.639,1.6391,595700000.0
2009-06-11 10:20:00,1.6391,1.63985,1.6385,1.63955,1291300000.0
2009-06-11 10:25:00,1.63955,1.6424,1.63955,1.64235,1296100000.0
2009-06-11 10:30:00,1.64235,1.6456,1.64215,1.64525,2047799997.0
2009-06-11 10:35:00,1.6452,1.6452,1.64415,1.64445,2109699999.0
2009-06-11 10:40:00,1.64445,1.6448,1.64335,1.64425,1339913462.0
2009-06-11 10:45:00,1.6443,1.64695,1.6442,1.64655,2099200004.0
2009-06-11 10:50:00,1.64655,1.647,1.64605,1.6468,1945100002.0
2009-06-11 10:55:00,1.6469,1.64845,1.6468,1.6481,1903200000.0
2009-06-11 11:00:00,1.6481,1.6487,1.64715,1.64835,1948399997.0
2009-06-11 11:05:00,1.6483,1.64915,1.64815,1.64885,1427300000.0
2009-06-11 11:10:00,1.64885,1.6489,1.6467,1.6473,1831400000.0
2009-06-11 11:15:00,1.6471,1.6474,1.6459,1.646,2133500006.0
2009-06-11 11:20:00,1.646,1.64675,1.646,1.64635,652100000.0
2009-06-11 11:25:00,1.64635,1.6465,1.64555,1.64565,880500000.0
2009-06-11 11:30:00,1.64565,1.64565,1.6438,1.6442,1784800002.0
2009-06-11 11:35:00,1.6442,1.646,1.6441,1.6459,1062500000.0
2009-06-11 11:40:00,1.6459,1.64695,1.6459,1.64695,1059999998.0
2009-06-11 11:45:00,1.64695,1.6475,1.64615,1.6465,1676400000.0
2009-06-11 11:50:00,1.64655,1.64835,1.6461,1.64805,2201300000.0
2009-06-11 11:55:00,1.64805,1.6488,1.64725,1.64855,1808800004.0
2009-06-11 12:00:00,1.6485,1.6485,1.6461,1.64775,1326199997.0
2009-06-11 12:05:00,1.6477,1.64855,1.64685,1.6469,2312700002.0
2009-06-11 12:10:00,1.64695,1.6472,1.6455,1.64655,1999700000.0
2009-06-11 12:15:00,1.64655,1.6469,1.64585,1.6459,1311600003.0
2009-06-11 12:20:00,1.64575,1.64575,1.6446,1.64495,1418200000.0
2009-06-11 12:25:00,1.645,1.64755,1.6448,1.647,1924599999.0
2009-06-11 12:30:00,1.647,1.64785,1.6468,1.6473,1574000000.0
2009-06-11 12:35:00,1.6474,1.6475,1.64605,1.64645,1395200000.0
2009-06-11 12:40:00,1.64645,1.6465,1.64525,1.64635,1873100000.0
2009-06-11 12:45:00,1.6464,1.64675,1.64515,1.6452,1755600000.0
2009-06-11 12:50:00,1.6452,1.64575,1.64405,1.6447,1399800000.0
2009-06-11 12:55:00,1.64465,1.64475,1.64375,1.644,1484700001.0
2009-06-11 13:00:00,1.644,1.6451,1.64325,1.64465,2014600002.0
2009-06-11 13:05:00,1.64465,1.64485,1.6425,1.6434,1584300000.0
2009-06-11 13:10:00,1.6434,1.64595,1.64325,1.6451,1937100000.0
2009-06-11 13:15:00,1.64505,1.6452,1.6445,1.64475,1341500000.0
2009-06-11 13:20:00,1.64465,1.6448,1.643,1.6445,1051000000.0
2009-06-11 13:25:00,1.6445,1.6451,1.6433,1.6433,1532600000.0
2009-06-11 13:30:00,1.6433,1.6449,1.6429,1.6445,1111899999.0
2009-06-11 13:35:00,1.6441,1.64505,1.6441,1.6447,1194900005.0
2009-06-11 13:40:00,1.6447,1.64595,1.64465,1.6459,930799999.0
2009-06-11 13:45:00,1.64585,1.64655,1.6453,1.6457,1580899999.0
2009-06-11 13:50:00,1.6457,1.6463,1.64475,1.6461,1809100000.0
2009-06-11 13:55:00,1.6461,1.6463,1.64455,1.64465,1741900000.0
2009-06-11 14:00:00,1.64465,1.6449,1.644,1.6443,1544300000.0
2009-06-11 14:05:00,1.6443,1.6446,1.6425,1.64305,1515700002.0
2009-06-11 14:10:00,1.64305,1.644,1.6421,1.64215,2313800007.0
2009-06-11 14:15:00,1.64215,1.64255,1.6405,1.6422,1661899997.0
2009-06-11 14:20:00,1.6422,1.64265,1.6407,1.64095,1142800000.0
2009-06-11 14:25:00,1.64095,1.6416,1.6398,1.6412,2261100003.0
2009-06-11 14:30:00,1.6412,1.6421,1.63805,1.6394,1850000000.0
2009-06-11 14:35:00,1.6396,1.6423,1.6391,1.64225,2536800002.0
2009-06-11 14:40:00,1.6422,1.6442,1.6409,1.64255,1916078002.0
2009-06-11 14:45:00,1.64265,1.643,1.64125,1.64285,1749600000.0
2009-06-11 14:50:00,1.6428,1.64395,1.6408,1.6411,1946499997.0
2009-06-11 14:55:00,1.6411,1.6429,1.641,1.6424,2184400001.0
2009-06-11 15:00:00,1.64235,1.6448,1.64235,1.6446,2218799994.0
2009-06-11 15:05:00,1.6445,1.646,1.64435,1.64445,2070400001.0
2009-06-11 15:10:00,1.64445,1.64615,1.6444,1.64525,1720899999.0
2009-06-11 15:15:00,1.64525,1.6461,1.6449,1.64565,1622800000.0
2009-06-11 15:20:00,1.64565,1.64615,1.64495,1.6459,1839899999.0
2009-06-11 15:25:00,1.64595,1.64765,1.64565,1.64715,2093100000.0
2009-06-11 15:30:00,1.64715,1.6479,1.6462,1.647,2190299997.0
2009-06-11 15:35:00,1.64695,1.6483,1.64615,1.6466,1873400001.0
2009-06-11 15:40:00,1.6466,1.64695,1.6458,1.6463,2324000001.0
2009-06-11 15:45:00,1.64625,1.64895,1.6462,1.6481,2703800001.0
2009-06-11 15:50:00,1.6481,1.65085,1.648,1.64965,2910599993.0
2009-06-11 15:55:00,1.6497,1.64985,1.64815,1.6485,2147100001.0
2009-06-11 16:00:00,1.6485,1.6497,1.648,1.6484,1853200000.0
2009-06-11 16:05:00,1.6484,1.6493,1.64805,1.64895,2504200000.0
2009-06-11 16:10:00,1.6489,1.6508,1.6481,1.6504,2096699996.0
2009-06-11 16:15:00,1.65045,1.65335,1.65045,1.65175,2740499997.0
2009-06-11 16:20:00,1.65175,1.65325,1.65165,1.65225,2488000002.0
2009-06-11 16:25:00,1.65225,1.6524,1.65145,1.65205,2858300002.0
2009-06-11 16:30:00,1.65205,1.65425,1.652,1.6532,2166100001.0
2009-06-11 16:35:00,1.65325,1.65425,1.6525,1.6541,1945999999.0
2009-06-11 16:40:00,1.6541,1.6548,1.6532,1.65345,2605899999.0
2009-06-11 16:45:00,1.6536,1.6539,1.65275,1.653,1862700000.0
2009-06-11 16:50:00,1.653,1.6534,1.65225,1.65245,1467600000.0
2009-06-11 16:55:00,1.65245,1.65285,1.6515,1.65185,2101999999.0
2009-06-11 17:00:00,1.65185,1.65325,1.65185,1.65325,2133700002.0
2009-06-11 17:05:00,1.65325,1.6549,1.6528,1.65335,2499499999.0
2009-06-11 17:10:00,1.65335,1.65435,1.6531,1.6541,2139599999.0
2009-06-11 17:15:00,1.6541,1.6544,1.65295,1.653,2395200003.0
2009-06-11 17:20:00,1.653,1.65415,1.6529,1.6539,1478399999.0
2009-06-11 17:25:00,1.65395,1.65605,1.65325,1.65465,2168400001.0
2009-06-11 17:30:00,1.65465,1.6565,1.65425,1.6551,2408300000.0
2009-06-11 17:35:00,1.6551,1.6558,1.65445,1.6549,3444400005.0
2009-06-11 17:40:00,1.6549,1.6554,1.6534,1.6541,1625800000.0
2009-06-11 17:45:00,1.654,1.6541,1.6531,1.65335,2220600000.0
2009-06-11 17:50:00,1.6535,1.6549,1.6532,1.6543,2482100006.0
2009-06-11 17:55:00,1.6544,1.65595,1.65405,1.65445,3080600007.0
2009-06-11 18:00:00,1.6545,1.65575,1.65375,1.65535,2472800002.0
2009-06-11 18:05:00,1.65535,1.6555,1.6535,1.6546,1981899999.0
2009-06-11 18:10:00,1.6546,1.6546,1.6526,1.6531,2273700003.0
2009-06-11 18:15:00,1.6531,1.65355,1.6525,1.65325,1553000000.0
2009-06-11 18:20:00,1.6533,1.6541,1.65255,1.6538,1601400001.0
2009-06-11 18:25:00,1.6538,1.6544,1.65325,1.6536,1186500001.0
2009-06-11 18:30:00,1.6537,1.65445,1.65275,1.65385,1658999999.0
2009-06-11 18:35:00,1.65395,1.6541,1.6527,1.654,1864399998.0
2009-06-11 18:40:00,1.65405,1.65475,1.6535,1.65475,1368900001.0
2009-06-11 18:45:00,1.65475,1.65585,1.65475,1.6548,1386300000.0
2009-06-11 18:50:00,1.6547,1.65585,1.6545,1.6555,864300000.0
2009-06-11 18:55:00,1.6554,1.6572,1.65485,1.65495,1443700000.0
2009-06-11 19:00:00,1.65505,1.65895,1.6545,1.6581,1079100000.0
2009-06-11 19:05:00,1.65795,1.65795,1.65585,1.6564,786000000.0
2009-06-11 19:10:00,1.6564,1.65825,1.6564,1.6569,1039144998.0
2009-06-11 19:15:00,1.65695,1.6588,1.65695,1.65815,911850000.0
2009-06-11 19:20:00,1.65815,1.66065,1.65775,1.66,1185300001.0
2009-06-11 19:25:00,1.6601,1.6612,1.6593,1.65935,1381500000.0
2009-06-11 19:30:00,1.65945,1.66135,1.65925,1.66045,1135900002.0
2009-06-11 19:35:00,1.66045,1.6622,1.6598,1.65995,1535745000.0
2009-06-11 19:40:00,1.65995,1.6613,1.6589,1.66035,1527444997.0
2009-06-11 19:45:00,1.66055,1.6608,1.659,1.65985,988400000.0
2009-06-11 19:50:00,1.65985,1.66035,1.6588,1.65915,899369988.0
2009-06-11 19:55:00,1.65915,1.65935,1.6581,1.65815,1129200000.0
2009-06-11 20:00:00,1.6582,1.65935,1.6581,1.6591,1107144998.0
2009-06-11 20:05:00,1.6591,1.65945,1.6585,1.65855,712300000.0
2009-06-11 20:10:00,1.6586,1.6596,1.6585,1.65945,829200000.0
2009-06-11 20:15:00,1.6594,1.6596,1.6585,1.6591,959300000.0
2009-06-11 20:20:00,1.6591,1.6605,1.65885,1.65985,992100000.0
2009-06-11 20:25:00,1.65985,1.65985,1.659,1.65905,881499999.0
2009-06-11 20:30:00,1.65905,1.6596,1.6588,1.6589,1133600001.0
2009-06-11 20:35:00,1.65895,1.6592,1.65825,1.6586,1676000000.0
2009-06-11 20:40:00,1.6586,1.6603,1.65855,1.6601,681100000.0
2009-06-11 20:45:00,1.66005,1.66005,1.65885,1.659,969144998.0
2009-06-11 20:50:00,1.659,1.6597,1.65825,1.6591,1097800000.0
2009-06-11 20:55:00,1.6591,1.6596,1.6584,1.6588,997700000.0
2009-06-11 21:00:00,1.6588,1.6593,1.65765,1.6586,963634992.0
2009-06-11 21:05:00,1.6586,1.6593,1.6583,1.65885,592600000.0
2009-06-11 21:10:00,1.659,1.6594,1.6586,1.6588,949200000.0
2009-06-11 21:15:00,1.65905,1.6601,1.659,1.6593,756800000.0
2009-06-11 21:20:00,1.65925,1.6593,1.65845,1.6591,482000000.0
2009-06-11 21:25:00,1.6591,1.6594,1.6587,1.6591,770600000.0
2009-06-11 21:30:00,1.659,1.659,1.65755,1.6581,1038700001.0
2009-06-11 21:35:00,1.6581,1.6594,1.6579,1.6588,898700000.0
2009-06-11 21:40:00,1.6588,1.6591,1.65845,1.6588,552534994.0
2009-06-11 21:45:00,1.65875,1.6588,1.6584,1.6587,461200000.0
2009-06-11 21:50:00,1.6587,1.65905,1.6583,1.6583,574489996.0
2009-06-11 21:55:00,1.6584,1.65855,1.6577,1.65825,1162044996.0
2009-06-11 22:00:00,1.65825,1.6586,1.65725,1.6573,744989996.0
2009-06-11 22:05:00,1.6573,1.65735,1.6567,1.6568,535000001.0
2009-06-11 22:10:00,1.6568,1.6572,1.65675,1.65705,343800000.0
2009-06-11 22:15:00,1.6571,1.658,1.65705,1.658,383300000.0
2009-06-11 22:20:00,1.6579,1.6584,1.6578,1.6581,281400000.0
2009-06-11 22:25:00,1.65805,1.6588,1.658,1.65845,125600000.0
2009-06-11 22:30:00,1.6584,1.6586,1.65815,1.6582,106800000.0
2009-06-11 22:35:00,1.6582,1.6585,1.65805,1.65845,315800000.0
2009-06-11 22:40:00,1.6584,1.65885,1.6584,1.65875,125400000.0
2009-06-11 22:45:00,1.65875,1.65905,1.65875,1.659,119200000.0
2009-06-11 22:50:00,1.659,1.659,1.65875,1.6589,117200000.0
2009-06-11 22:55:00,1.65885,1.6592,1.65855,1.6589,384800000.0
2009-06-11 23:00:00,1.6589,1.6589,1.65725,1.6574,195400000.0
2009-06-11 23:05:00,1.6576,1.658,1.6573,1.658,160400000.0
2009-06-11 23:10:00,1.6581,1.6586,1.65805,1.65845,50400000.0
2009-06-11 23:15:00,1.65831,1.65871,1.6583,1.65845,103200000.0
2009-06-11 23:20:00,1.65845,1.659,1.6584,1.65875,121200000.0
2009-06-11 23:25:00,1.65875,1.65875,1.65783,1.658,115400000.0
2009-06-11 23:30:00,1.6581,1.6581,1.6576,1.6581,103000000.0
2009-06-11 23:35:00,1.6581,1.6581,1.65735,1.65735,50600000.0
2009-06-11 23:40:00,1.65735,1.6574,1.65698,1.65735,200200000.0
2009-06-11 23:45:00,1.6573,1.65735,1.65695,1.65735,107000000.0
2009-06-11 23:50:00,1.65735,1.65755,1.65735,1.65755,38200000.0
2009-06-11 23:55:00,1.6574,1.65755,1.6572,1.65725,97300000.0
2009-06-12 00:00:00,1.6573,1.65735,1.657,1.65715,78600000.0
2009-06-12 00:05:00,1.6571,1.6571,1.6558,1.6569,218700000.0
2009-06-12 00:10:00,1.6569,1.65723,1.6568,1.65698,65200000.0
2009-06-12 00:15:00,1.6571,1.6577,1.65675,1.6577,45000000.0
2009-06-12 00:20:00,1.65785,1.658,1.65755,1.6576,67200000.0
2009-06-12 00:25:00,1.6576,1.6578,1.65745,1.65745,28800000.0
2009-06-12 00:30:00,1.65745,1.6577,1.65665,1.6574,118600000.0
2009-06-12 00:35:00,1.65695,1.65746,1.65695,1.6571,45600000.0
2009-06-12 00:40:00,1.6571,1.65755,1.657,1.65755,43200000.0
2009-06-12 00:45:00,1.65742,1.6577,1.65725,1.65765,25400000.0
2009-06-12 00:50:00,1.6576,1.65795,1.6576,1.65795,43400000.0
2009-06-12 00:55:00,1.65795,1.65885,1.65795,1.65805,157400000.0
2009-06-12 01:00:00,1.65815,1.6582,1.6577,1.6581,24000000.0
2009-06-12 01:05:00,1.65765,1.6585,1.65765,1.6581,109800000.0
2009-06-12 01:10:00,1.65815,1.6591,1.65815,1.6589,61200000.0
2009-06-12 01:15:00,1.6589,1.65907,1.65871,1.65875,80800000.0
2009-06-12 01:20:00,1.6587,1.65925,1.6587,1.6592,51000000.0
2009-06-12 01:25:00,1.6592,1.6594,1.65905,1.6592,57900000.0
2009-06-12 01:30:00,1.6592,1.6595,1.65914,1.6594,73000000.0
2009-06-12 01:35:00,1.6594,1.6595,1.6593,1.6594,67800000.0
2009-06-12 01:40:00,1.6594,1.6597,1.65935,1.6596,147800000.0
2009-06-12 01:45:00,1.6596,1.6598,1.6593,1.6593,76600000.0
2009-06-12 01:50:00,1.65921,1.65945,1.65885,1.65945,110800000.0
2009-06-12 01:55:00,1.65945,1.65965,1.65925,1.65945,102500000.0
2009-06-12 02:00:00,1.65945,1.65975,1.6592,1.65965,242400000.0
2009-06-12 02:05:00,1.65965,1.65965,1.6592,1.6593,135000000.0
2009-06-12 02:10:00,1.6593,1.65935,1.65835,1.65845,337300000.0
2009-06-12 02:15:00,1.6584,1.65865,1.65795,1.658,167300000.0
2009-06-12 02:20:00,1.65795,1.65825,1.6579,1.6579,224700000.0
2009-06-12 02:25:00,1.6579,1.6582,1.65655,1.65675,563000000.0
2009-06-12 02:30:00,1.6567,1.65755,1.6567,1.6569,183544998.0
2009-06-12 02:35:00,1.6569,1.65735,1.65465,1.6559,890200001.0
2009-06-12 02:40:00,1.6559,1.6561,1.6553,1.65605,465400000.0
2009-06-12 02:45:00,1.6561,1.6568,1.6561,1.6568,333300000.0
2009-06-12 02:50:00,1.65675,1.6569,1.65555,1.65615,222400000.0
2009-06-12 02:55:00,1.6562,1.65635,1.65585,1.65585,140900000.0
2009-06-12 03:00:00,1.6559,1.65715,1.6559,1.65645,164300000.0
2009-06-12 03:05:00,1.6564,1.65765,1.6564,1.6568,182600000.0
2009-06-12 03:10:00,1.6568,1.65755,1.65635,1.65735,240200000.0
2009-06-12 03:15:00,1.6574,1.65755,1.6565,1.65685,146800000.0
2009-06-12 03:20:00,1.6569,1.65735,1.6569,1.6569,133900000.0
2009-06-12 03:25:00,1.65685,1.6578,1.65685,1.65775,97600000.0
2009-06-12 03:30:00,1.65775,1.65775,1.65735,1.65745,58600000.0
2009-06-12 03:35:00,1.6574,1.6574,1.6572,1.6572,67200000.0
2009-06-12 03:40:00,1.6572,1.65735,1.6568,1.6573,111700000.0
2009-06-12 03:45:00,1.6575,1.6575,1.6563,1.6563,211500000.0
2009-06-12 03:50:00,1.6563,1.6563,1.65495,1.6558,492544998.0
2009-06-12 03:55:00,1.65575,1.65655,1.65575,1.65615,159000000.0
2009-06-12 04:00:00,1.65615,1.6564,1.6551,1.6553,225600000.0
2009-06-12 04:05:00,1.6553,1.6559,1.65525,1.6558,309400000.0
2009-06-12 04:10:00,1.6558,1.6564,1.65535,1.6559,222500000.0
2009-06-12 04:15:00,1.6559,1.6562,1.6557,1.6558,128800000.0
2009-06-12 04:20:00,1.6559,1.65675,1.6559,1.65655,178800000.0
2009-06-12 04:25:00,1.6568,1.65685,1.65635,1.6566,185600000.0
2009-06-12 04:30:00,1.6566,1.65675,1.6564,1.65645,127100003.0
2009-06-12 04:35:00,1.6565,1.6567,1.65605,1.65625,86600000.0
2009-06-12 04:40:00,1.65635,1.6567,1.65615,1.6565,113100000.0
2009-06-12 04:45:00,1.6565,1.65675,1.65615,1.65635,109700000.0
2009-06-12 04:50:00,1.65635,1.6574,1.65615,1.6574,356400000.0
2009-06-12 04:55:00,1.6574,1.65775,1.65685,1.6573,549900000.0
2009-06-12 05:00:00,1.6574,1.6576,1.65715,1.6575,250300000.0
2009-06-12 05:05:00,1.6575,1.65775,1.65745,1.6575,286000000.0
2009-06-12 05:10:00,1.65745,1.65755,1.6564,1.65645,298000000.0
2009-06-12 05:15:00,1.6565,1.6567,1.65585,1.656,226800000.0
2009-06-12 05:20:00,1.65595,1.65595,1.6554,1.6554,162600000.0
2009-06-12 05:25:00,1.6554,1.65615,1.65505,1.65535,249100000.0
2009-06-12 05:30:00,1.65535,1.6556,1.65515,1.6556,175200000.0
2009-06-12 05:35:00,1.6556,1.65585,1.6556,1.65565,316800000.0
2009-06-12 05:40:00,1.65575,1.65585,1.6538,1.6538,425200000.0
2009-06-12 05:45:00,1.65375,1.6544,1.65345,1.65405,276200000.0
2009-06-12 05:50:00,1.65405,1.6547,1.6536,1.6547,397400000.0
2009-06-12 05:55:00,1.65465,1.6551,1.6545,1.6549,173800000.0
2009-06-12 06:00:00,1.6549,1.6549,1.6536,1.6538,236700000.0
2009-06-12 06:05:00,1.6538,1.65385,1.6521,1.65345,332100000.0
2009-06-12 06:10:00,1.65345,1.65385,1.65225,1.65225,258900000.0
2009-06-12 06:15:00,1.6522,1.65295,1.65175,1.6529,355900001.0
2009-06-12 06:20:00,1.6529,1.6529,1.6519,1.65245,230600000.0
2009-06-12 06:25:00,1.65255,1.65325,1.6525,1.65315,258200001.0
2009-06-12 06:30:00,1.65315,1.6535,1.65315,1.6535,77300000.0
2009-06-12 06:35:00,1.6535,1.6538,1.6533,1.6537,158600000.0
2009-06-12 06:40:00,1.65365,1.6544,1.6536,1.6539,343800000.0
2009-06-12 06:45:00,1.6539,1.654,1.65355,1.65365,108400000.0
2009-06-12 06:50:00,1.65365,1.65365,1.65295,1.6531,98300000.0
2009-06-12 06:55:00,1.65315,1.65315,1.6527,1.65275,150400000.0
2009-06-12 07:00:00,1.65275,1.6536,1.65265,1.6532,203500000.0
2009-06-12 07:05:00,1.6533,1.6547,1.6532,1.6546,147000000.0
2009-06-12 07:10:00,1.6546,1.655,1.65445,1.6549,207000000.0
2009-06-12 07:15:00,1.655,1.6568,1.655,1.6564,298200000.0
2009-06-12 07:20:00,1.65635,1.65645,1.6562,1.6563,108300000.0
2009-06-12 07:25:00,1.6563,1.65675,1.6558,1.6558,273679994.0
2009-06-12 07:30:00,1.6558,1.6558,1.65455,1.6546,231600000.0
2009-06-12 07:35:00,1.65455,1.6554,1.6543,1.6553,312100000.0
2009-06-12 07:40:00,1.6553,1.65535,1.6542,1.65435,528800000.0
2009-06-12 07:45:00,1.65435,1.65435,1.65335,1.6538,342000000.0
2009-06-12 07:50:00,1.6538,1.6547,1.6536,1.6541,389200000.0
2009-06-12 07:55:00,1.6541,1.6542,1.65395,1.6541,150400000.0
2009-06-12 08:00:00,1.6542,1.6563,1.6542,1.6562,661297634.0
2009-06-12 08:05:00,1.6562,1.6564,1.65565,1.65625,467179988.0
2009-06-12 08:10:00,1.65615,1.65745,1.65575,1.6572,307500000.0
2009-06-12 08:15:00,1.6572,1.65815,1.65685,1.6575,1014200000.0
2009-06-12 08:20:00,1.6575,1.65755,1.6561,1.65705,549400000.0
2009-06-12 08:25:00,1.65705,1.6583,1.65705,1.65745,891200000.0
2009-06-12 08:30:00,1.6574,1.658,1.65655,1.65655,951300000.0
2009-06-12 08:35:00,1.65655,1.6566,1.65555,1.6561,609500000.0
2009-06-12 08:40:00,1.6561,1.65825,1.65595,1.6577,704400000.0
2009-06-12 08:45:00,1.6577,1.65835,1.65695,1.657,762800000.0
2009-06-12 08:50:00,1.65705,1.65705,1.65565,1.65565,897400000.0
2009-06-12 08:55:00,1.65565,1.65615,1.6543,1.65615,1167800001.0
2009-06-12 09:00:00,1.6562,1.6566,1.65305,1.65355,1359459993.0
2009-06-12 09:05:00,1.65355,1.6536,1.65025,1.65155,2057500001.0
2009-06-12 09:10:00,1.65155,1.6526,1.651,1.65105,1252000000.0
2009-06-12 09:15:00,1.651,1.651,1.64775,1.64855,1579700003.0
2009-06-12 09:20:00,1.6485,1.6507,1.6484,1.6507,1492900001.0
2009-06-12 09:25:00,1.6507,1.65085,1.6495,1.6501,1755499998.0
2009-06-12 09:30:00,1.64985,1.6502,1.64805,1.64865,1089200000.0
2009-06-12 09:35:00,1.64865,1.6497,1.64785,1.6497,1138699997.0
2009-06-12 09:40:00,1.6497,1.65125,1.6487,1.65105,1001699999.0
2009-06-12 09:45:00,1.65105,1.65305,1.65105,1.65155,1761499997.0
2009-06-12 09:50:00,1.6515,1.6521,1.65095,1.65095,1346800004.0
2009-06-12 09:55:00,1.6509,1.65115,1.65025,1.65025,1586000000.0
2009-06-12 10:00:00,1.65025,1.652,1.65025,1.65125,1012800001.0
2009-06-12 10:05:00,1.65125,1.6519,1.65075,1.6513,1177400001.0
2009-06-12 10:10:00,1.6513,1.65185,1.6508,1.6513,1107300000.0
2009-06-12 10:15:00,1.6515,1.6517,1.651,1.6513,934400000.0
2009-06-12 10:20:00,1.6513,1.6517,1.65105,1.65115,899800001.0
2009-06-12 10:25:00,1.65115,1.65165,1.65055,1.6506,919900000.0
2009-06-12 10:30:00,1.6506,1.65175,1.65055,1.6517,1132600001.0
2009-06-12 10:35:00,1.65165,1.65195,1.65055,1.65095,1355400002.0
2009-06-12 10:40:00,1.6508,1.65105,1.6494,1.64985,1447899998.0
2009-06-12 10:45:00,1.64985,1.65,1.64805,1.6488,1816629995.0
2009-06-12 10:50:00,1.64875,1.64915,1.648,1.649,1398700000.0
2009-06-12 10:55:00,1.649,1.6491,1.64745,1.64745,1792999996.0
2009-06-12 11:00:00,1.64745,1.64825,1.64695,1.6477,1973700000.0
2009-06-12 11:05:00,1.6478,1.6482,1.64615,1.6464,1785319999.0
2009-06-12 11:10:00,1.6464,1.6464,1.6446,1.6449,2071359996.0
2009-06-12 11:15:00,1.6449,1.6461,1.64465,1.64605,1347400000.0
2009-06-12 11:20:00,1.64605,1.6461,1.645,1.645,1931100000.0
2009-06-12 11:25:00,1.645,1.6461,1.645,1.6458,2038599999.0
2009-06-12 11:30:00,1.6458,1.6462,1.6449,1.64545,1059500000.0
2009-06-12 11:35:00,1.6455,1.6458,1.64305,1.6431,1312400003.0
2009-06-12 11:40:00,1.643,1.6438,1.64205,1.64365,1971100001.0
2009-06-12 11:45:00,1.64375,1.6438,1.64285,1.6432,1368600000.0
2009-06-12 11:50:00,1.64345,1.6437,1.64255,1.64325,1618639998.0
2009-06-12 11:55:00,1.6434,1.64425,1.64305,1.6441,1453050000.0
2009-06-12 12:00:00,1.6441,1.6446,1.6437,1.64415,1595100001.0
2009-06-12 12:05:00,1.64425,1.64495,1.64385,1.64465,1573500000.0
2009-06-12 12:10:00,1.6447,1.64545,1.6446,1.64495,870400000.0
2009-06-12 12:15:00,1.6449,1.6456,1.64405,1.6449,1007759996.0
2009-06-12 12:20:00,1.64495,1.64555,1.64405,1.64535,1558699999.0
2009-06-12 12:25:00,1.64535,1.6455,1.64415,1.6454,1139800000.0
2009-06-12 12:30:00,1.6454,1.6457,1.6442,1.6451,1171100000.0
2009-06-12 12:35:00,1.64525,1.6458,1.64415,1.64465,1202300000.0
2009-06-12 12:40:00,1.64465,1.6457,1.6441,1.6457,999899997.0
2009-06-12 12:45:00,1.64555,1.6463,1.64435,1.6447,1298800000.0
2009-06-12 12:50:00,1.6447,1.6456,1.64465,1.6452,670100001.0
2009-06-12 12:55:00,1.64535,1.6472,1.64535,1.6469,1172119997.0
2009-06-12 13:00:00,1.6468,1.64725,1.6461,1.64705,1194500000.0
2009-06-12 13:05:00,1.6471,1.64745,1.6468,1.64725,1044900001.0
2009-06-12 13:10:00,1.64725,1.64735,1.6459,1.6459,1432800000.0
2009-06-12 13:15:00,1.6459,1.6461,1.64445,1.6446,1374300000.0
2009-06-12 13:20:00,1.64455,1.64485,1.64255,1.64275,1502699999.0
2009-06-12 13:25:00,1.64275,1.643,1.6405,1.6406,1412700000.0
2009-06-12 13:30:00,1.64055,1.64125,1.6393,1.64055,1526420001.0
2009-06-12 13:35:00,1.6406,1.64175,1.6404,1.64145,1763400002.0
2009-06-12 13:40:00,1.64145,1.6417,1.6392,1.6392,1344399994.0
2009-06-12 13:45:00,1.6391,1.64005,1.63755,1.6385,1840500000.0
2009-06-12 13:50:00,1.6385,1.6403,1.63805,1.6403,1205900000.0
2009-06-12 13:55:00,1.64025,1.64075,1.63935,1.64065,1248300000.0
2009-06-12 14:00:00,1.6407,1.6417,1.6404,1.64165,1642099997.0
2009-06-12 14:05:00,1.64175,1.64225,1.6408,1.64105,1285200000.0
2009-06-12 14:10:00,1.641,1.64165,1.64,1.64,1293100001.0
2009-06-12 14:15:00,1.64,1.6413,1.6399,1.6412,1341000000.0
2009-06-12 14:20:00,1.64135,1.64135,1.63655,1.6376,1677400000.0
2009-06-12 14:25:00,1.63755,1.638,1.6328,1.63625,2010199999.0
2009-06-12 14:30:00,1.63625,1.6368,1.63495,1.6355,1667000000.0
2009-06-12 14:35:00,1.6355,1.63635,1.6346,1.6346,1685500003.0
2009-06-12 14:40:00,1.63465,1.63625,1.63465,1.6361,1244500001.0
2009-06-12 14:45:00,1.6362,1.63685,1.63525,1.63555,1415400000.0
2009-06-12 14:50:00,1.63535,1.63665,1.63475,1.63665,1376759999.0
2009-06-12 14:55:00,1.63665,1.6383,1.63645,1.63765,3883899999.0
2009-06-12 15:00:00,1.6375,1.6386,1.6374,1.63835,1256920000.0
2009-06-12 15:05:00,1.63835,1.6392,1.63835,1.6386,1931320002.0
2009-06-12 15:10:00,1.6386,1.6396,1.638,1.6394,1318600000.0
2009-06-12 15:15:00,1.63945,1.64005,1.6382,1.63955,1643000000.0
2009-06-12 15:20:00,1.63945,1.6403,1.6382,1.63905,1616100002.0
2009-06-12 15:25:00,1.6392,1.6407,1.63915,1.6399,2130499998.0
2009-06-12 15:30:00,1.6399,1.6407,1.6374,1.6375,1553719999.0
2009-06-12 15:35:00,1.6375,1.63835,1.63555,1.63825,1674600002.0
2009-06-12 15:40:00,1.6383,1.6386,1.6373,1.6375,1383000000.0
2009-06-12 15:45:00,1.6375,1.63765,1.63665,1.6369,1209400000.0
2009-06-12 15:50:00,1.6369,1.63905,1.6369,1.63755,1384039998.0
2009-06-12 15:55:00,1.63755,1.6381,1.6365,1.63675,1700700001.0
2009-06-12 16:00:00,1.63675,1.6383,1.6351,1.63825,1694120000.0
2009-06-12 16:05:00,1.63815,1.6382,1.6371,1.6378,1871000000.0
2009-06-12 16:10:00,1.63765,1.63965,1.637,1.63855,2310999997.0
2009-06-12 16:15:00,1.63855,1.6397,1.63845,1.63865,2205999999.0
2009-06-12 16:20:00,1.6387,1.64045,1.63865,1.63875,1682400001.0
2009-06-12 16:25:00,1.63865,1.64035,1.6385,1.63975,1465600001.0
2009-06-12 16:30:00,1.63975,1.64,1.6386,1.6393,1463099999.0
2009-06-12 16:35:00,1.63925,1.6424,1.6392,1.6419,2371399999.0
2009-06-12 16:40:00,1.64195,1.64385,1.6419,1.6431,1702200000.0
2009-06-12 16:45:00,1.6432,1.64365,1.6417,1.64235,1814200003.0
2009-06-12 16:50:00,1.6424,1.64625,1.64165,1.6462,2014918999.0
2009-06-12 16:55:00,1.6462,1.6478,1.6459,1.646,2197200000.0
2009-06-12 17:00:00,1.646,1.64785,1.6456,1.6465,3239700005.0
2009-06-12 17:05:00,1.6465,1.6469,1.64595,1.64635,6216100040.0
2009-06-12 17:10:00,1.64635,1.651,1.6463,1.65085,3077339973.0
2009-06-12 17:15:00,1.65085,1.65095,1.6495,1.64955,3352100002.0
2009-06-12 17:20:00,1.64955,1.651,1.6494,1.64975,2147100010.0
2009-06-12 17:25:00,1.6498,1.65075,1.64965,1.65055,1996500001.0
2009-06-12 17:30:00,1.6506,1.65065,1.64945,1.6503,3096199992.0
2009-06-12 17:35:00,1.6503,1.6503,1.6487,1.64915,1989740007.0
2009-06-12 17:40:00,1.64915,1.65015,1.6483,1.64935,1186300000.0
2009-06-12 17:45:00,1.64935,1.6499,1.64855,1.6488,1457300000.0
2009-06-12 17:50:00,1.6488,1.65045,1.6486,1.6502,1300599999.0
2009-06-12 17:55:00,1.6501,1.65235,1.6501,1.6522,1377300000.0
2009-06-12 18:00:00,1.6522,1.6522,1.6514,1.65175,704200001.0
2009-06-12 18:05:00,1.65175,1.6518,1.6494,1.65015,1111800001.0
2009-06-12 18:10:00,1.65015,1.65055,1.64925,1.6498,636900000.0
2009-06-12 18:15:00,1.6498,1.6499,1.649,1.64905,400000000.0
2009-06-12 18:20:00,1.64905,1.6491,1.64775,1.64845,670119999.0
2009-06-12 18:25:00,1.64845,1.6491,1.6479,1.6489,752400000.0
2009-06-12 18:30:00,1.64895,1.64915,1.6474,1.64865,1085600000.0
2009-06-12 18:35:00,1.64865,1.6502,1.6486,1.6497,811999999.0
2009-06-12 18:40:00,1.6497,1.6501,1.64965,1.6499,369400000.0
2009-06-12 18:45:00,1.6499,1.65115,1.64985,1.651,601100000.0
2009-06-12 18:50:00,1.651,1.651,1.6493,1.6497,490000000.0
2009-06-12 18:55:00,1.6499,1.6505,1.6488,1.6489,941699996.0
2009-06-12 19:00:00,1.6489,1.64975,1.6488,1.6497,661599999.0
2009-06-12 19:05:00,1.64975,1.65015,1.64925,1.6496,554400000.0
2009-06-12 19:10:00,1.6496,1.65055,1.64955,1.65045,863400000.0
2009-06-12 19:15:00,1.6504,1.65095,1.65005,1.6508,711200000.0
2009-06-12 19:20:00,1.6508,1.6508,1.64985,1.6501,360200000.0
2009-06-12 19:25:00,1.6501,1.65015,1.6492,1.6495,567800000.0
2009-06-12 19:30:00,1.6495,1.64975,1.6493,1.6494,722619999.0
2009-06-12 19:35:00,1.6494,1.6494,1.6486,1.64875,668500000.0
2009-06-12 19:40:00,1.6488,1.64935,1.6481,1.64835,598900000.0
2009-06-12 19:45:00,1.64835,1.64835,1.64725,1.64745,648879996.0
2009-06-12 19:50:00,1.64745,1.6483,1.6471,1.6474,686600000.0
2009-06-12 19:55:00,1.6474,1.6478,1.6465,1.6465,564400000.0
2009-06-12 20:00:00,1.64645,1.6472,1.6463,1.647,460900000.0
2009-06-12 20:05:00,1.647,1.6471,1.64405,1.64405,544600000.0
2009-06-12 20:10:00,1.64405,1.64405,1.643,1.6434,801000000.0
2009-06-12 20:15:00,1.6434,1.644,1.64245,1.64395,948300000.0
2009-06-12 20:20:00,1.64395,1.6452,1.6439,1.6442,795100000.0
2009-06-12 20:25:00,1.6442,1.6443,1.64245,1.64335,706800000.0
2009-06-12 20:30:00,1.64335,1.6436,1.64265,1.64345,405200000.0
2009-06-12 20:35:00,1.64345,1.6446,1.64345,1.6446,478800000.0
2009-06-12 20:40:00,1.6445,1.6462,1.6444,1.6461,455200000.0
2009-06-12 20:45:00,1.6461,1.6473,1.6459,1.64595,682899999.0
2009-06-12 20:50:00,1.64595,1.6462,1.6445,1.64485,597200000.0
2009-06-12 20:55:00,1.64485,1.64525,1.6438,1.6451,386200000.0
2009-06-12 21:00:00,1.6451,1.64575,1.64485,1.64485,258900000.0
2009-06-12 21:05:00,1.6448,1.6459,1.64475,1.64575,173600000.0
2009-06-12 21:10:00,1.64575,1.64585,1.64455,1.645,210400000.0
2009-06-12 21:15:00,1.6451,1.6455,1.64495,1.6454,128700000.0
2009-06-12 21:20:00,1.6455,1.6455,1.644,1.64405,219600000.0
2009-06-12 21:25:00,1.64415,1.64435,1.64375,1.64375,132200000.0
2009-06-12 21:30:00,1.64375,1.64395,1.64325,1.64335,236600000.0
2009-06-12 21:35:00,1.64335,1.64335,1.64215,1.64285,261639998.0
2009-06-12 21:40:00,1.64285,1.6433,1.64245,1.6433,134200000.0
2009-06-12 21:45:00,1.6433,1.6433,1.64275,1.64295,220400000.0
2009-06-12 21:50:00,1.64295,1.6438,1.6429,1.6433,326800000.0
2009-06-12 21:55:00,1.6433,1.64355,1.64265,1.6429,372000000.0
2009-06-12 22:00:00,1.64275,1.6428,1.64245,1.64245,131000000.0
2009-06-12 22:05:00,1.64245,1.64385,1.64245,1.64315,443800000.0
2009-06-12 22:10:00,1.64325,1.6442,1.6432,1.6437,246600000.0
2009-06-12 22:15:00,1.6437,1.644,1.64355,1.64355,71000000.0
2009-06-12 22:20:00,1.64365,1.6438,1.6428,1.6438,261800000.0
2009-06-12 22:25:00,1.6438,1.64435,1.6437,1.6441,210200000.0
2009-06-12 22:30:00,1.6441,1.6441,1.64355,1.64385,149400000.0
2009-06-12 22:35:00,1.6438,1.64415,1.64375,1.64415,132000000.0
2009-06-12 22:40:00,1.64415,1.6449,1.644,1.6448,110000000.0
2009-06-12 22:45:00,1.64475,1.64475,1.64405,1.64435,147800000.0
2009-06-12 22:50:00,1.64435,1.6446,1.64415,1.64415,116400000.0
2009-06-12 22:55:00,1.64415,1.64445,1.6433,1.64405,252200000.0
2009-06-15 00:00:00,1.64247,1.64249,1.6411,1.64116,25000000.0
2009-06-15 00:05:00,1.64117,1.64128,1.641,1.64109,25000000.0
2009-06-15 00:10:00,1.64108,1.64118,1.63938,1.63984,25000000.0
2009-06-15 00:15:00,1.63981,1.63998,1.6393,1.63994,25000000.0
2009-06-15 00:20:00,1.63996,1.64111,1.63991,1.6409,25000000.0
2009-06-15 00:25:00,1.64089,1.64089,1.6404,1.64052,25000000.0
2009-06-15 00:30:00,1.64053,1.64108,1.64039,1.64099,25000000.0
2009-06-15 00:35:00,1.64104,1.64133,1.64081,1.64096,20000000.0
2009-06-15 00:40:00,1.64108,1.64137,1.64105,1.64132,25000000.0
2009-06-15 00:45:00,1.64148,1.64215,1.64148,1.64201,25000000.0
2009-06-15 00:50:00,1.64198,1.64216,1.64181,1.64208,20000000.0
2009-06-15 00:55:00,1.64222,1.64252,1.64201,1.64252,25000000.0
2009-06-15 01:00:00,1.64246,1.64247,1.6421,1.64244,25000000.0
2009-06-15 01:05:00,1.64228,1.64345,1.64225,1.64344,25000000.0
2009-06-15 01:10:00,1.64341,1.64358,1.64337,1.64344,25000000.0
2009-06-15 01:15:00,1.64349,1.64417,1.64347,1.6436,25000000.0
2009-06-15 01:20:00,1.64363,1.6442,1.64361,1.64414,25000000.0
2009-06-15 01:25:00,1.64417,1.64417,1.64377,1.64388,20000000.0
2009-06-15 01:30:00,1.64392,1.64412,1.64273,1.64278,25000000.0
2009-06-15 01:35:00,1.64276,1.64279,1.64239,1.64266,25000000.0
2009-06-15 01:40:00,1.64235,1.64356,1.64225,1.64227,25000000.0
2009-06-15 01:45:00,1.64222,1.64269,1.64126,1.64147,25000000.0
2009-06-15 01:50:00,1.64148,1.64151,1.64114,1.64151,25000000.0
2009-06-15 01:55:00,1.64154,1.64186,1.64145,1.64172,25000000.0
2009-06-15 02:00:00,1.64138,1.64191,1.64138,1.64189,92400000.0
2009-06-15 02:05:00,1.64163,1.64191,1.64038,1.64064,210000000.0
2009-06-15 02:10:00,1.64063,1.64152,1.64058,1.64119,186800000.0
2009-06-15 02:15:00,1.6411,1.64171,1.64037,1.64055,214600001.0
2009-06-15 02:20:00,1.641,1.64204,1.64045,1.64194,200400000.0
2009-06-15 02:25:00,1.64192,1.64201,1.64108,1.6412,233000000.0
2009-06-15 02:30:00,1.6412,1.64131,1.63982,1.64018,152600000.0
2009-06-15 02:35:00,1.63995,1.64032,1.63978,1.64,229700000.0
2009-06-15 02:40:00,1.64005,1.64111,1.63991,1.64078,222000000.0
2009-06-15 02:45:00,1.6408,1.64126,1.64038,1.64086,198599999.0
2009-06-15 02:50:00,1.64087,1.64126,1.64031,1.64112,167200000.0
2009-06-15 02:55:00,1.64102,1.64177,1.64086,1.64125,213300000.0
2009-06-15 03:00:00,1.64135,1.64135,1.64046,1.64047,184599999.0
2009-06-15 03:05:00,1.64067,1.64127,1.64025,1.64123,191399999.0
2009-06-15 03:10:00,1.64128,1.64159,1.64072,1.64089,230600000.0
2009-06-15 03:15:00,1.64075,1.64115,1.64046,1.64056,186400000.0
2009-06-15 03:20:00,1.6406,1.6406,1.63879,1.63937,165700000.0
2009-06-15 03:25:00,1.63935,1.63992,1.63926,1.63963,159400000.0
2009-06-15 03:30:00,1.63935,1.63953,1.6391,1.6392,124400000.0
2009-06-15 03:35:00,1.63894,1.63911,1.63694,1.63724,287800000.0
2009-06-15 03:40:00,1.63697,1.63786,1.63691,1.63735,159700000.0
2009-06-15 03:45:00,1.63728,1.63755,1.63643,1.63656,217400000.0
2009-06-15 03:50:00,1.6366,1.6371,1.63611,1.63698,168200000.0
2009-06-15 03:55:00,1.63733,1.63733,1.63691,1.63696,185800000.0
2009-06-15 04:00:00,1.63715,1.63739,1.63685,1.63715,186400000.0
2009-06-15 04:05:00,1.63725,1.6373,1.63619,1.63619,147600000.0
2009-06-15 04:10:00,1.63594,1.63708,1.63592,1.63689,180600000.0
2009-06-15 04:15:00,1.63687,1.6376,1.63654,1.6376,148200001.0
2009-06-15 04:20:00,1.63778,1.63832,1.63759,1.63767,112500000.0
2009-06-15 04:25:00,1.6374,1.63816,1.63736,1.63804,227199999.0
2009-06-15 04:30:00,1.63789,1.63789,1.63733,1.63764,182200000.0
2009-06-15 04:35:00,1.63755,1.63802,1.63728,1.63793,204000000.0
2009-06-15 04:40:00,1.63788,1.63802,1.63762,1.63778,187000000.0
2009-06-15 04:45:00,1.6378,1.63821,1.63762,1.63821,220499999.0
2009-06-15 04:50:00,1.63845,1.63911,1.6379,1.63836,219600000.0
2009-06-15 04:55:00,1.63821,1.63821,1.63774,1.63774,176400000.0
2009-06-15 05:00:00,1.6381,1.63816,1.6375,1.63779,289100000.0
2009-06-15 05:05:00,1.63781,1.63808,1.63768,1.63768,221200000.0
2009-06-15 05:10:00,1.63789,1.63808,1.63761,1.63805,694499999.0
2009-06-15 05:15:00,1.63817,1.63823,1.63766,1.63809,156290000.0
2009-06-15 05:20:00,1.6379,1.6381,1.63727,1.63735,362800000.0
2009-06-15 05:25:00,1.63733,1.63761,1.63704,1.63737,195600000.0
2009-06-15 05:30:00,1.63722,1.63761,1.63707,1.63741,201600001.0
2009-06-15 05:35:00,1.6374,1.6374,1.63665,1.63702,187400000.0
2009-06-15 05:40:00,1.63717,1.63782,1.63661,1.63773,182600000.0
2009-06-15 05:45:00,1.63786,1.63786,1.63732,1.63745,223600000.0
2009-06-15 05:50:00,1.6374,1.63817,1.6373,1.63771,395600000.0
2009-06-15 05:55:00,1.63783,1.63836,1.63761,1.6383,238000000.0
2009-06-15 06:00:00,1.6382,1.63898,1.63798,1.63879,162800000.0
2009-06-15 06:05:00,1.6387,1.63894,1.63798,1.63808,490799999.0
2009-06-15 06:10:00,1.63805,1.63849,1.63797,1.63815,450900000.0
2009-06-15 06:15:00,1.63821,1.63849,1.63798,1.63826,392890000.0
2009-06-15 06:20:00,1.63833,1.63884,1.63816,1.63884,369600001.0
2009-06-15 06:25:00,1.63873,1.639,1.63851,1.63877,589600001.0
2009-06-15 06:30:00,1.6388,1.63893,1.63819,1.63841,460700001.0
2009-06-15 06:35:00,1.63836,1.63879,1.63829,1.63866,278300001.0
2009-06-15 06:40:00,1.63869,1.63884,1.6381,1.6381,363200000.0
2009-06-15 06:45:00,1.63797,1.63822,1.63741,1.63762,312000000.0
2009-06-15 06:50:00,1.63752,1.63761,1.6367,1.63672,519800000.0
2009-06-15 06:55:00,1.63659,1.63736,1.63643,1.63731,849790000.0
2009-06-15 07:00:00,1.63735,1.63777,1.63694,1.63759,1288400001.0
2009-06-15 07:05:00,1.6375,1.63777,1.6372,1.63742,394600000.0
2009-06-15 07:10:00,1.63739,1.638,1.6371,1.6378,984500001.0
2009-06-15 07:15:00,1.63782,1.638,1.6374,1.63779,755300000.0
2009-06-15 07:20:00,1.63792,1.63813,1.63708,1.63725,766100000.0
2009-06-15 07:25:00,1.63723,1.63732,1.63593,1.63623,1183499997.0
2009-06-15 07:30:00,1.63618,1.63667,1.63616,1.63638,1261499999.0
2009-06-15 07:35:00,1.63627,1.63655,1.63571,1.63652,819800001.0
2009-06-15 07:40:00,1.63659,1.6369,1.6353,1.63582,1480079999.0
2009-06-15 07:45:00,1.636,1.63647,1.63508,1.63626,1721099999.0
2009-06-15 07:50:00,1.63626,1.63649,1.63512,1.63543,978400000.0
2009-06-15 07:55:00,1.6354,1.6356,1.63477,1.63477,1106799999.0
2009-06-15 08:00:00,1.63477,1.63522,1.63393,1.63487,1321399999.0
2009-06-15 08:05:00,1.63485,1.63498,1.63246,1.63267,1060500001.0
2009-06-15 08:10:00,1.63289,1.63411,1.63243,1.63388,662300000.0
2009-06-15 08:15:00,1.63376,1.63422,1.63323,1.63351,695000000.0
2009-06-15 08:20:00,1.6334,1.6335,1.6316,1.63222,1243799999.0
2009-06-15 08:25:00,1.63224,1.63276,1.63128,1.63247,968000000.0
2009-06-15 08:30:00,1.6325,1.63438,1.63226,1.6339,1181800001.0
2009-06-15 08:35:00,1.6341,1.63471,1.63299,1.63355,1006800001.0
2009-06-15 08:40:00,1.63354,1.63409,1.63318,1.63395,1289000001.0
2009-06-15 08:45:00,1.63386,1.63601,1.63344,1.63575,792200000.0
2009-06-15 08:50:00,1.63558,1.63577,1.63417,1.63441,1052699999.0
2009-06-15 08:55:00,1.63436,1.63451,1.6337,1.63449,1446199998.0
2009-06-15 09:00:00,1.63442,1.63488,1.63332,1.63488,982599999.0
2009-06-15 09:05:00,1.63453,1.63507,1.63415,1.63481,934499999.0
2009-06-15 09:10:00,1.63476,1.63492,1.63321,1.63379,1219799999.0
2009-06-15 09:15:00,1.6338,1.63407,1.63153,1.63166,999300000.0
2009-06-15 09:20:00,1.63218,1.63262,1.63053,1.6309,1633300001.0
2009-06-15 09:25:00,1.63105,1.63159,1.63019,1.63067,1374000001.0
2009-06-15 09:30:00,1.6306,1.63112,1.63024,1.63068,1434800000.0
2009-06-15 09:35:00,1.63072,1.63207,1.63036,1.632,1214199999.0
2009-06-15 09:40:00,1.63182,1.6328,1.63119,1.6328,1154199999.0
2009-06-15 09:45:00,1.63276,1.63354,1.63105,1.63188,1786200000.0
2009-06-15 09:50:00,1.63176,1.632,1.63079,1.63159,1824615001.0
2009-06-15 09:55:00,1.6316,1.63263,1.63119,1.63215,1908090000.0
2009-06-15 10:00:00,1.6318,1.63387,1.63152,1.63343,2308899998.0
2009-06-15 10:05:00,1.63336,1.63488,1.63336,1.63417,2460599997.0
2009-06-15 10:10:00,1.63419,1.63465,1.63384,1.63411,1573400000.0
2009-06-15 10:15:00,1.63439,1.63614,1.63411,1.63579,875400001.0
2009-06-15 10:20:00,1.63583,1.63614,1.63528,1.63545,1542400000.0
2009-06-15 10:25:00,1.63542,1.63571,1.63419,1.6347,1601280000.0
2009-06-15 10:30:00,1.63486,1.63498,1.63378,1.63421,2164090000.0
2009-06-15 10:35:00,1.63417,1.63557,1.63402,1.63532,1554100000.0
2009-06-15 10:40:00,1.63521,1.63791,1.63505,1.63747,1736200001.0
2009-06-15 10:45:00,1.6374,1.6382,1.63694,1.63766,1955399999.0
2009-06-15 10:50:00,1.6374,1.63799,1.63669,1.63778,1980800002.0
2009-06-15 10:55:00,1.6377,1.63982,1.63757,1.63938,2098800001.0
2009-06-15 11:00:00,1.63927,1.6397,1.63869,1.63915,2436400002.0
2009-06-15 11:05:00,1.63896,1.63944,1.63775,1.6381,2033800003.0
2009-06-15 11:10:00,1.63809,1.63892,1.63686,1.63713,2360300001.0
2009-06-15 11:15:00,1.6369,1.6371,1.63527,1.63531,2013200001.0
2009-06-15 11:20:00,1.63518,1.63595,1.63404,1.63583,1708100001.0
2009-06-15 11:25:00,1.63596,1.63668,1.63449,1.63485,1923000000.0
2009-06-15 11:30:00,1.63502,1.63676,1.63501,1.6356,1561299999.0
2009-06-15 11:35:00,1.63582,1.63627,1.63506,1.63522,2223700003.0
2009-06-15 11:40:00,1.63514,1.63516,1.63363,1.63405,2114900000.0
2009-06-15 11:45:00,1.63409,1.635,1.63383,1.63465,2347100000.0
2009-06-15 11:50:00,1.6345,1.63455,1.63301,1.63329,2291199998.0
2009-06-15 11:55:00,1.63358,1.63471,1.63283,1.6329,184000000.0
2009-06-15 12:00:00,1.63308,1.63371,1.63275,1.63364,189400000.0
2009-06-15 12:05:00,1.63394,1.63464,1.6337,1.63453,155400000.0
2009-06-15 12:10:00,1.63475,1.63509,1.63449,1.63473,215400000.0
2009-06-15 12:15:00,1.63437,1.63462,1.63369,1.63454,208200000.0
2009-06-15 12:20:00,1.63458,1.63573,1.63449,1.63546,187600000.0
2009-06-15 12:25:00,1.63541,1.63614,1.63511,1.63611,235600000.0
2009-06-15 12:30:00,1.63635,1.63635,1.63528,1.63542,177400000.0
2009-06-15 12:35:00,1.63516,1.6357,1.63501,1.63559,201400000.0
2009-06-15 12:40:00,1.6358,1.63613,1.63536,1.63588,154800000.0
2009-06-15 12:45:00,1.63598,1.63655,1.63559,1.63577,212300000.0
2009-06-15 12:50:00,1.63552,1.63638,1.63528,1.63561,193000000.0
2009-06-15 12:55:00,1.63539,1.63539,1.63293,1.63306,177200000.0
2009-06-15 13:00:00,1.6334,1.6339,1.63303,1.63342,223800000.0
2009-06-15 13:05:00,1.63345,1.63368,1.63249,1.6335,186200000.0
2009-06-15 13:10:00,1.63378,1.63575,1.63341,1.63575,210600000.0
2009-06-15 13:15:00,1.63572,1.63645,1.6353,1.63538,162199999.0
2009-06-15 13:20:00,1.63485,1.63544,1.63421,1.63471,199800000.0
2009-06-15 13:25:00,1.63471,1.63523,1.63383,1.63394,238500001.0
2009-06-15 13:30:00,1.6338,1.63517,1.63343,1.63481,172200000.0
2009-06-15 13:35:00,1.63485,1.63563,1.63456,1.63525,188900000.0
2009-06-15 13:40:00,1.63539,1.6356,1.63455,1.6349,204000000.0
2009-06-15 13:45:00,1.63505,1.6351,1.6344,1.63463,187200000.0
2009-06-15 13:50:00,1.63437,1.63561,1.63381,1.63529,183000000.0
2009-06-15 13:55:00,1.63503,1.63535,1.63475,1.63511,196900000.0
2009-06-15 14:00:00,1.63516,1.63551,1.63408,1.63408,223400000.0
2009-06-15 14:05:00,1.63376,1.63417,1.63306,1.63342,182400000.0
2009-06-15 14:10:00,1.63373,1.63586,1.63334,1.63482,160600000.0
2009-06-15 14:15:00,1.63457,1.63506,1.63441,1.63503,199500000.0
2009-06-15 14:20:00,1.63495,1.63589,1.63421,1.63589,229200000.0
2009-06-15 14:25:00,1.63591,1.63749,1.63588,1.63738,204400000.0
2009-06-15 14:30:00,1.63757,1.63757,1.63567,1.63578,214800000.0
2009-06-15 14:35:00,1.63608,1.63661,1.63569,1.63657,231000000.0
2009-06-15 14:40:00,1.63689,1.63892,1.63672,1.63877,264200000.0
2009-06-15 14:45:00,1.63888,1.63932,1.63824,1.63859,169100000.0
2009-06-15 14:50:00,1.63877,1.64177,1.63847,1.64111,240600000.0
2009-06-15 14:55:00,1.641,1.64238,1.64094,1.64164,249000000.0
2009-06-15 15:00:00,1.64148,1.64273,1.6408,1.64081,164000000.0
2009-06-15 15:05:00,1.6407,1.64155,1.64053,1.64092,208400000.0
2009-06-15 15:10:00,1.64114,1.64153,1.63853,1.6386,176200000.0
2009-06-15 15:15:00,1.63876,1.63938,1.6384,1.63928,236000000.0
2009-06-15 15:20:00,1.6394,1.64117,1.639,1.64075,159400000.0
2009-06-15 15:25:00,1.64063,1.6411,1.6402,1.6406,196199999.0
2009-06-15 15:30:00,1.64048,1.64064,1.63893,1.63897,178000000.0
2009-06-15 15:35:00,1.63929,1.63934,1.63796,1.63796,223600000.0
2009-06-15 15:40:00,1.63793,1.63823,1.6375,1.6375,251200002.0
2009-06-15 15:45:00,1.63749,1.63749,1.63457,1.63481,169800000.0
2009-06-15 15:50:00,1.63473,1.63601,1.63321,1.63591,178200000.0
2009-06-15 15:55:00,1.63567,1.63671,1.63535,1.63582,189199999.0
2009-06-15 16:00:00,1.63574,1.63586,1.63345,1.63508,220600000.0
2009-06-15 16:05:00,1.63514,1.63582,1.63414,1.63577,206399999.0
2009-06-15 16:10:00,1.63575,1.63716,1.6355,1.63663,235200000.0
2009-06-15 16:15:00,1.6364,1.6364,1.63471,1.63519,177400000.0
2009-06-15 16:20:00,1.63487,1.6355,1.63458,1.63528,157800000.0
2009-06-15 16:25:00,1.63525,1.63535,1.63326,1.63353,138200000.0
2009-06-15 16:30:00,1.63345,1.63361,1.63148,1.63148,195000000.0
2009-06-15 16:35:00,1.63179,1.63314,1.6311,1.6316,200400001.0
2009-06-15 16:40:00,1.63175,1.63217,1.63143,1.63176,220000000.0
2009-06-15 16:45:00,1.6319,1.63474,1.63155,1.63457,189200000.0
2009-06-15 16:50:00,1.6346,1.63475,1.63274,1.63283,230200000.0
2009-06-15 16:55:00,1.63266,1.63353,1.63245,1.63353,184800000.0
2009-06-15 17:00:00,1.63302,1.6332,1.63066,1.63066,191000000.0
2009-06-15 17:05:00,1.63082,1.63091,1.62818,1.62839,213400000.0
2009-06-15 17:10:00,1.62813,1.62973,1.62789,1.6295,177200000.0
2009-06-15 17:15:00,1.62935,1.63112,1.62935,1.63063,228800000.0
2009-06-15 17:20:00,1.6307,1.63075,1.62849,1.62904,229000000.0
2009-06-15 17:25:00,1.62903,1.62994,1.62857,1.62976,231600000.0
2009-06-15 17:30:00,1.62923,1.63083,1.62922,1.62974,204800001.0
2009-06-15 17:35:00,1.62947,1.63033,1.62868,1.62991,125000000.0
2009-06-15 17:40:00,1.62988,1.63067,1.62946,1.63024,146900000.0
2009-06-15 17:45:00,1.6302,1.63024,1.62835,1.62862,222800001.0
2009-06-15 17:50:00,1.62909,1.62918,1.62622,1.62678,283800000.0
2009-06-15 17:55:00,1.62677,1.62701,1.62561,1.62625,173400000.0
2009-06-15 18:00:00,1.62627,1.62755,1.62551,1.62755,184600000.0
2009-06-15 18:05:00,1.62739,1.62741,1.6255,1.62618,180600000.0
2009-06-15 18:10:00,1.62631,1.62731,1.62607,1.6272,217900000.0
2009-06-15 18:15:00,1.62736,1.62741,1.62527,1.62551,216200000.0
2009-06-15 18:20:00,1.62595,1.62638,1.62478,1.62484,187400000.0
2009-06-15 18:25:00,1.62511,1.62572,1.62417,1.62446,183800000.0
2009-06-15 18:30:00,1.62428,1.62544,1.6242,1.62509,175400000.0
2009-06-15 18:35:00,1.62517,1.62717,1.62517,1.62649,204600000.0
2009-06-15 18:40:00,1.62647,1.62666,1.626,1.62632,204600000.0
2009-06-15 18:45:00,1.6263,1.62633,1.6253,1.62569,179800000.0
2009-06-15 18:50:00,1.6259,1.62708,1.62584,1.62708,195000000.0
2009-06-15 18:55:00,1.62732,1.62756,1.62675,1.62756,203000000.0
2009-06-15 19:00:00,1.62755,1.62777,1.62705,1.62713,217800000.0
2009-06-15 19:05:00,1.62732,1.62811,1.62714,1.6275,178400000.0
2009-06-15 19:10:00,1.62763,1.62853,1.62726,1.62819,199000002.0
2009-06-15 19:15:00,1.62838,1.62849,1.62742,1.62753,207000000.0
2009-06-15 19:20:00,1.62729,1.62747,1.62647,1.62678,202200000.0
2009-06-15 19:25:00,1.6267,1.62775,1.62663,1.62757,235600001.0
2009-06-15 19:30:00,1.62715,1.62727,1.62606,1.62682,178800000.0
2009-06-15 19:35:00,1.62653,1.62717,1.62562,1.62575,210700000.0
2009-06-15 19:40:00,1.626,1.6263,1.62579,1.62602,214400000.0
2009-06-15 19:45:00,1.6262,1.62781,1.62611,1.62759,209800000.0
2009-06-15 19:50:00,1.6276,1.62779,1.62687,1.62734,157900000.0
2009-06-15 19:55:00,1.6275,1.62759,1.62664,1.62756,211800001.0
2009-06-15 20:00:00,1.62792,1.62886,1.62778,1.6286,185600000.0
2009-06-15 20:05:00,1.6285,1.62873,1.62792,1.62818,187800000.0
2009-06-15 20:10:00,1.62834,1.62838,1.62757,1.62824,154400000.0
2009-06-15 20:15:00,1.6281,1.62824,1.62713,1.62775,133400000.0
2009-06-15 20:20:00,1.62787,1.62901,1.62779,1.62868,199400000.0
2009-06-15 20:25:00,1.6286,1.62969,1.62821,1.62969,173600000.0
2009-06-15 20:30:00,1.62969,1.6301,1.62916,1.62947,185800000.0
2009-06-15 20:35:00,1.62947,1.62956,1.62895,1.62903,169600000.0
2009-06-15 20:40:00,1.62893,1.62963,1.62857,1.62857,236200000.0
2009-06-15 20:45:00,1.62882,1.62883,1.62753,1.62852,166000000.0
2009-06-15 20:50:00,1.62818,1.62928,1.62811,1.62913,164700000.0
2009-06-15 20:55:00,1.62908,1.63011,1.62888,1.62916,223400000.0
2009-06-15 21:00:00,1.62877,1.62925,1.62848,1.62925,120800000.0
2009-06-15 21:05:00,1.62925,1.6293,1.62858,1.62905,183200000.0
2009-06-15 21:10:00,1.62905,1.62934,1.62885,1.62911,195000000.0
2009-06-15 21:15:00,1.62902,1.62933,1.62864,1.62904,192400000.0
2009-06-15 21:20:00,1.62918,1.62969,1.6288,1.62919,174300000.0
2009-06-15 21:25:00,1.6292,1.62924,1.62838,1.62858,173000000.0
2009-06-15 21:30:00,1.6285,1.62901,1.62846,1.62894,169800000.0
2009-06-15 21:35:00,1.6289,1.62995,1.62889,1.62964,191400000.0
2009-06-15 21:40:00,1.62967,1.62998,1.62943,1.62987,200600000.0
2009-06-15 21:45:00,1.62962,1.63026,1.62959,1.63022,148000000.0
2009-06-15 21:50:00,1.63021,1.63052,1.62975,1.62979,106000000.0
2009-06-15 21:55:00,1.62999,1.63145,1.62999,1.63126,188000000.0
2009-06-15 22:00:00,1.631,1.63131,1.63015,1.63047,153800000.0
2009-06-15 22:05:00,1.63059,1.63106,1.63027,1.63081,184599999.0
2009-06-15 22:10:00,1.63068,1.63155,1.6306,1.63137,222600000.0
2009-06-15 22:15:00,1.63148,1.63276,1.63134,1.63173,185800000.0
2009-06-15 22:20:00,1.63185,1.63245,1.63166,1.63188,193800000.0
2009-06-15 22:25:00,1.63151,1.63184,1.63046,1.63046,187800000.0
2009-06-15 22:30:00,1.63055,1.63072,1.63021,1.63059,172200000.0
2009-06-15 22:35:00,1.63057,1.63076,1.63025,1.63048,184400000.0
2009-06-15 22:40:00,1.63053,1.63147,1.63052,1.63109,197300000.0
2009-06-15 22:45:00,1.63119,1.63132,1.63077,1.6309,184600000.0
2009-06-15 22:50:00,1.63083,1.63113,1.63052,1.631,120200000.0
2009-06-15 22:55:00,1.63092,1.63172,1.63092,1.63155,176000000.0
2009-06-15 23:00:00,1.63165,1.63184,1.63098,1.63098,222800000.0
2009-06-15 23:05:00,1.63101,1.63142,1.63067,1.63104,239799999.0
2009-06-15 23:10:00,1.63107,1.63118,1.63028,1.63037,179800000.0
2009-06-15 23:15:00,1.63071,1.63071,1.62984,1.63005,225200000.0
2009-06-15 23:20:00,1.63004,1.63032,1.63004,1.6302,136000000.0
2009-06-15 23:25:00,1.63028,1.63074,1.63004,1.63073,200800001.0
2009-06-15 23:30:00,1.6307,1.6307,1.6298,1.63057,150400000.0
2009-06-15 23:35:00,1.63038,1.63065,1.62983,1.63023,182800000.0
2009-06-15 23:40:00,1.63003,1.63026,1.62984,1.62991,153400001.0
2009-06-15 23:45:00,1.63006,1.63016,1.62977,1.63,145400000.0
2009-06-15 23:50:00,1.63013,1.6304,1.62987,1.62996,219600000.0
2009-06-15 23:55:00,1.6301,1.63026,1.62984,1.63005,198400000.0
2009-06-16 00:00:00,1.6301,1.63092,1.62995,1.63058,160400000.0
2009-06-16 00:05:00,1.63092,1.63096,1.63011,1.63023,173200000.0
2009-06-16 00:10:00,1.63031,1.63051,1.63006,1.63029,199600000.0
2009-06-16 00:15:00,1.63033,1.6308,1.62994,1.63002,131200000.0
2009-06-16 00:20:00,1.6301,1.63038,1.62932,1.62963,160800000.0
2009-06-16 00:25:00,1.62962,1.62973,1.62905,1.62915,196000001.0
2009-06-16 00:30:00,1.62945,1.62948,1.62904,1.62936,213800000.0
2009-06-16 00:35:00,1.62932,1.62958,1.62917,1.62939,221400000.0
2009-06-16 00:40:00,1.62937,1.6296,1.62927,1.62954,274400000.0
2009-06-16 00:45:00,1.62929,1.63074,1.62918,1.63026,176200000.0
2009-06-16 00:50:00,1.63021,1.63053,1.62936,1.62973,198000000.0
2009-06-16 00:55:00,1.62952,1.62966,1.6288,1.6289,183800000.0
2009-06-16 01:00:00,1.629,1.6293,1.62889,1.62919,185200000.0
2009-06-16 01:05:00,1.6291,1.62964,1.629,1.62955,140200000.0
2009-06-16 01:10:00,1.6296,1.62994,1.62939,1.62975,175200000.0
2009-06-16 01:15:00,1.6297,1.63001,1.62963,1.62975,152100000.0
2009-06-16 01:20:00,1.62969,1.63007,1.62936,1.62951,219000000.0
2009-06-16 01:25:00,1.62966,1.6298,1.62929,1.62935,145200000.0
2009-06-16 01:30:00,1.62947,1.62967,1.62917,1.62944,186400000.0
2009-06-16 01:35:00,1.62927,1.62948,1.62908,1.62945,173600000.0
2009-06-16 01:40:00,1.62947,1.62957,1.62886,1.62918,159000001.0
2009-06-16 01:45:00,1.6293,1.62938,1.62787,1.62822,193800000.0
2009-06-16 01:50:00,1.62822,1.62822,1.62646,1.62685,191800001.0
2009-06-16 01:55:00,1.62687,1.62731,1.62658,1.62701,200800000.0
2009-06-16 02:00:00,1.62712,1.62749,1.62618,1.62636,187400001.0
2009-06-16 02:05:00,1.62645,1.62741,1.62557,1.62741,197200000.0
2009-06-16 02:10:00,1.6271,1.6271,1.62584,1.62603,184800000.0
2009-06-16 02:15:00,1.62605,1.62622,1.62561,1.62569,191000000.0
2009-06-16 02:20:00,1.62583,1.6265,1.62571,1.62577,154000000.0
2009-06-16 02:25:00,1.62545,1.6257,1.62142,1.6217,172400000.0
2009-06-16 02:30:00,1.62188,1.62252,1.62176,1.62248,195000000.0
2009-06-16 02:35:00,1.62238,1.6229,1.62186,1.62199,184000000.0
2009-06-16 02:40:00,1.62207,1.62274,1.62188,1.62242,210400000.0
2009-06-16 02:45:00,1.62247,1.62365,1.62231,1.62358,159500000.0
2009-06-16 02:50:00,1.62329,1.62357,1.62233,1.62331,148800000.0
2009-06-16 02:55:00,1.62327,1.62334,1.62174,1.6222,199800000.0
2009-06-16 03:00:00,1.62216,1.6227,1.62175,1.6219,196200000.0
2009-06-16 03:05:00,1.62198,1.62243,1.62155,1.6216,177400000.0
2009-06-16 03:10:00,1.6216,1.624,1.6216,1.62385,169800000.0
2009-06-16 03:15:00,1.6237,1.62383,1.62283,1.62285,215800000.0
2009-06-16 03:20:00,1.62283,1.62471,1.62283,1.62425,178299999.0
2009-06-16 03:25:00,1.62443,1.62447,1.62265,1.62375,236600000.0
2009-06-16 03:30:00,1.62392,1.62422,1.62325,1.62344,233600000.0
2009-06-16 03:35:00,1.62335,1.62348,1.62275,1.62323,234800000.0
2009-06-16 03:40:00,1.62343,1.62432,1.6234,1.62432,192200000.0
2009-06-16 03:45:00,1.62426,1.62633,1.62415,1.62619,155400000.0
2009-06-16 03:50:00,1.6267,1.62745,1.62566,1.6264,209600000.0
2009-06-16 03:55:00,1.62638,1.62818,1.62638,1.62724,192600001.0
2009-06-16 04:00:00,1.62716,1.62756,1.62644,1.62707,183700001.0
2009-06-16 04:05:00,1.62717,1.62744,1.62686,1.62733,152000000.0
2009-06-16 04:10:00,1.62736,1.62745,1.62693,1.62704,149800000.0
2009-06-16 04:15:00,1.62716,1.62863,1.62694,1.62863,230700000.0
2009-06-16 04:20:00,1.629,1.62908,1.62705,1.62719,184400000.0
2009-06-16 04:25:00,1.62704,1.62706,1.62642,1.62666,210000000.0
2009-06-16 04:30:00,1.62646,1.628,1.62637,1.62709,213800001.0
2009-06-16 04:35:00,1.6272,1.62722,1.62641,1.62707,257399999.0
2009-06-16 04:40:00,1.62712,1.62712,1.62658,1.62692,184400000.0
2009-06-16 04:45:00,1.62713,1.62807,1.62698,1.62784,229200000.0
2009-06-16 04:50:00,1.62768,1.62785,1.627,1.62741,204300000.0
2009-06-16 04:55:00,1.62746,1.62746,1.62597,1.62613,167800000.0
2009-06-16 05:00:00,1.62629,1.62629,1.62545,1.62607,244200000.0
2009-06-16 05:05:00,1.62593,1.62615,1.62489,1.62538,185800000.0
2009-06-16 05:10:00,1.62541,1.62579,1.62372,1.62413,704700000.0
2009-06-16 05:15:00,1.62398,1.62443,1.62309,1.62443,165400000.0
2009-06-16 05:20:00,1.6245,1.62465,1.62349,1.62352,355400000.0
2009-06-16 05:25:00,1.62353,1.62425,1.6234,1.62407,168800000.0
2009-06-16 05:30:00,1.62408,1.62432,1.6237,1.62392,217200000.0
2009-06-16 05:35:00,1.62383,1.62453,1.62333,1.62415,195000000.0
2009-06-16 05:40:00,1.62396,1.62412,1.62253,1.6228,218200000.0
2009-06-16 05:45:00,1.6225,1.62337,1.62245,1.6231,236300000.0
2009-06-16 05:50:00,1.62329,1.62345,1.62296,1.62312,380500000.0
2009-06-16 05:55:00,1.62311,1.62445,1.62296,1.62445,236000000.0
2009-06-16 06:00:00,1.62443,1.62674,1.62426,1.62605,194800000.0
2009-06-16 06:05:00,1.62577,1.62648,1.62532,1.62609,379000000.0
2009-06-16 06:10:00,1.62607,1.62632,1.62508,1.62508,387400000.0
2009-06-16 06:15:00,1.62525,1.62583,1.62502,1.6256,387600000.0
2009-06-16 06:20:00,1.62555,1.62585,1.62404,1.62444,449500000.0
2009-06-16 06:25:00,1.62443,1.62536,1.62443,1.62483,494600000.0
2009-06-16 06:30:00,1.62476,1.62487,1.62319,1.62441,423200000.0
2009-06-16 06:35:00,1.62463,1.62591,1.62445,1.62467,317400000.0
2009-06-16 06:40:00,1.62462,1.62569,1.62434,1.62535,349200000.0
2009-06-16 06:45:00,1.62514,1.62659,1.62514,1.62641,379599999.0
2009-06-16 06:50:00,1.6264,1.62709,1.62569,1.62569,504600000.0
2009-06-16 06:55:00,1.62573,1.62604,1.62529,1.62596,1015899999.0
2009-06-16 07:00:00,1.62587,1.62656,1.62551,1.62613,1344900001.0
2009-06-16 07:05:00,1.62623,1.62653,1.62585,1.62625,474400001.0
2009-06-16 07:10:00,1.6261,1.62637,1.62541,1.62613,881400000.0
2009-06-16 07:15:00,1.626,1.62701,1.62573,1.62653,795800000.0
2009-06-16 07:20:00,1.62685,1.62982,1.62661,1.62897,674700000.0
2009-06-16 07:25:00,1.62871,1.6316,1.62807,1.63142,1145300000.0
2009-06-16 07:30:00,1.63142,1.63149,1.62765,1.6281,1219100000.0
2009-06-16 07:35:00,1.62838,1.62939,1.62706,1.62763,807399999.0
2009-06-16 07:40:00,1.62797,1.62877,1.62727,1.62782,1408300000.0
2009-06-16 07:45:00,1.62778,1.62862,1.62764,1.62826,1693000002.0
2009-06-16 07:50:00,1.62849,1.62869,1.62746,1.62824,1096400000.0
2009-06-16 07:55:00,1.62842,1.63146,1.62814,1.63063,1096800000.0
2009-06-16 08:00:00,1.63055,1.63099,1.6295,1.63032,1200500000.0
2009-06-16 08:05:00,1.63034,1.63147,1.62894,1.62914,1101799999.0
2009-06-16 08:10:00,1.62911,1.62962,1.62788,1.62945,679799999.0
2009-06-16 08:15:00,1.62926,1.62942,1.62861,1.62907,704299999.0
2009-06-16 08:20:00,1.62907,1.63046,1.62852,1.62979,1272500000.0
2009-06-16 08:25:00,1.62984,1.63104,1.62947,1.63095,981500001.0
2009-06-16 08:30:00,1.63088,1.63329,1.63056,1.63289,1273300000.0
2009-06-16 08:35:00,1.63269,1.6331,1.63157,1.6317,930900000.0
2009-06-16 08:40:00,1.63172,1.63331,1.63154,1.63289,1185200001.0
2009-06-16 08:45:00,1.63283,1.63604,1.63283,1.63582,768900001.0
2009-06-16 08:50:00,1.63573,1.63646,1.63523,1.6355,1083000001.0
2009-06-16 08:55:00,1.63541,1.6356,1.63365,1.63392,1406800001.0
2009-06-16 09:00:00,1.63376,1.63496,1.63359,1.63454,948100000.0
2009-06-16 09:05:00,1.63439,1.63461,1.63292,1.63315,977300001.0
2009-06-16 09:10:00,1.63302,1.63422,1.63262,1.63405,1161500000.0
2009-06-16 09:15:00,1.63408,1.63473,1.63328,1.63473,957900000.0
2009-06-16 09:20:00,1.63495,1.63673,1.63476,1.63588,1654900000.0
2009-06-16 09:25:00,1.63565,1.63597,1.63368,1.63444,1444199999.0
2009-06-16 09:30:00,1.63457,1.63567,1.6339,1.6339,1556399999.0
2009-06-16 09:35:00,1.63395,1.63445,1.63315,1.63377,1183600000.0
2009-06-16 09:40:00,1.63408,1.63513,1.6335,1.63454,1098799999.0
2009-06-16 09:45:00,1.6344,1.63472,1.63357,1.63395,1698000001.0
2009-06-16 09:50:00,1.634,1.63448,1.63356,1.63398,1847600000.0
2009-06-16 09:55:00,1.6341,1.63458,1.63365,1.63374,1919199999.0
2009-06-16 10:00:00,1.63372,1.63415,1.63289,1.63325,2290799999.0
2009-06-16 10:05:00,1.63307,1.63385,1.63273,1.63332,2367999997.0
2009-06-16 10:10:00,1.63332,1.63407,1.63289,1.63379,1574300000.0
2009-06-16 10:15:00,1.63378,1.63424,1.63328,1.63372,939100000.0
2009-06-16 10:20:00,1.6339,1.63449,1.63337,1.63443,1295400000.0
2009-06-16 10:25:00,1.63432,1.6359,1.63426,1.63557,1426600001.0
2009-06-16 10:30:00,1.63555,1.6411,1.63492,1.64068,2226600000.0
2009-06-16 10:35:00,1.6409,1.64107,1.63925,1.63961,1587200000.0
2009-06-16 10:40:00,1.63966,1.64269,1.63936,1.64203,1695699999.0
2009-06-16 10:45:00,1.64196,1.64224,1.64121,1.6414,1930000003.0
2009-06-16 10:50:00,1.64132,1.64211,1.64055,1.64152,2017400001.0
2009-06-16 10:55:00,1.64148,1.6442,1.64096,1.64406,2338100001.0
2009-06-16 11:00:00,1.64419,1.64781,1.64419,1.64648,2351199996.0
2009-06-16 11:05:00,1.64626,1.6478,1.64459,1.6447,1959600000.0
2009-06-16 11:10:00,1.6446,1.64523,1.64338,1.64357,2550300000.0
2009-06-16 11:15:00,1.64354,1.6451,1.64334,1.64439,2023300001.0
2009-06-16 11:20:00,1.64425,1.64437,1.64275,1.64305,1682600000.0
2009-06-16 11:25:00,1.64291,1.64435,1.64291,1.64332,1856000002.0
2009-06-16 11:30:00,1.64342,1.64483,1.64314,1.64458,1481490001.0
2009-06-16 11:35:00,1.64461,1.64579,1.64442,1.64472,2129299998.0
2009-06-16 11:40:00,1.64466,1.64573,1.6441,1.64435,2241189999.0
2009-06-16 11:45:00,1.64431,1.6446,1.64382,1.64447,2292999997.0
2009-06-16 11:50:00,1.64442,1.64511,1.64389,1.64418,2374900002.0
2009-06-16 11:55:00,1.64408,1.64416,1.64355,1.64358,178200000.0
2009-06-16 12:00:00,1.64343,1.64456,1.64328,1.64403,176600000.0
2009-06-16 12:05:00,1.64385,1.64407,1.64317,1.64355,233400000.0
2009-06-16 12:10:00,1.64362,1.64363,1.6424,1.64297,180100000.0
2009-06-16 12:15:00,1.64302,1.64314,1.64123,1.6414,173800000.0
2009-06-16 12:20:00,1.64132,1.64225,1.64115,1.64197,199000000.0
2009-06-16 12:25:00,1.6417,1.6439,1.6417,1.64357,216200000.0
2009-06-16 12:30:00,1.6436,1.64454,1.64329,1.64433,167600000.0
2009-06-16 12:35:00,1.6442,1.64435,1.64325,1.6433,185700000.0
2009-06-16 12:40:00,1.6434,1.64414,1.64329,1.64386,177800000.0
2009-06-16 12:45:00,1.64389,1.64441,1.64361,1.64434,199800000.0
2009-06-16 12:50:00,1.64417,1.64419,1.6426,1.64268,202000000.0
2009-06-16 12:55:00,1.64273,1.64305,1.64131,1.64131,170600000.0
2009-06-16 13:00:00,1.64134,1.64191,1.64089,1.64191,213800000.0
2009-06-16 13:05:00,1.64172,1.64351,1.64171,1.64349,167800000.0
2009-06-16 13:10:00,1.64347,1.64474,1.64321,1.64372,153000000.0
2009-06-16 13:15:00,1.64389,1.64466,1.64331,1.64466,245600000.0
2009-06-16 13:20:00,1.64476,1.64515,1.64356,1.64475,211200000.0
2009-06-16 13:25:00,1.64445,1.64564,1.64408,1.64564,127800000.0
2009-06-16 13:30:00,1.64604,1.64622,1.64468,1.64498,167400000.0
2009-06-16 13:35:00,1.64506,1.6468,1.64506,1.64673,211800000.0
2009-06-16 13:40:00,1.6465,1.64712,1.64552,1.64552,148800000.0
2009-06-16 13:45:00,1.64575,1.64655,1.64498,1.64655,170200000.0
2009-06-16 13:50:00,1.64653,1.64812,1.64638,1.64735,214600000.0
2009-06-16 13:55:00,1.64762,1.64956,1.64737,1.64805,199000000.0
2009-06-16 14:00:00,1.64795,1.64831,1.64702,1.64714,248500000.0
2009-06-16 14:05:00,1.6468,1.64705,1.64624,1.64645,145599999.0
2009-06-16 14:10:00,1.64684,1.6473,1.64598,1.64631,168000000.0
2009-06-16 14:15:00,1.64642,1.64744,1.64597,1.64737,221600000.0
2009-06-16 14:20:00,1.64747,1.64776,1.64707,1.64766,257600000.0
2009-06-16 14:25:00,1.64756,1.64793,1.64619,1.64704,176000000.0
2009-06-16 14:30:00,1.64748,1.65001,1.64732,1.64806,165200000.0
2009-06-16 14:35:00,1.64828,1.64874,1.64589,1.64601,169600000.0
2009-06-16 14:40:00,1.64587,1.647,1.64573,1.647,188400001.0
2009-06-16 14:45:00,1.6469,1.64727,1.6458,1.64637,179000000.0
2009-06-16 14:50:00,1.6463,1.64642,1.64536,1.64542,188400000.0
2009-06-16 14:55:00,1.64545,1.64632,1.64522,1.6455,178400000.0
2009-06-16 15:00:00,1.64582,1.64676,1.64552,1.64676,187200000.0
2009-06-16 15:05:00,1.64697,1.64728,1.6465,1.6469,165300000.0
2009-06-16 15:10:00,1.6466,1.64798,1.6466,1.64735,223000000.0
2009-06-16 15:15:00,1.647,1.64724,1.644,1.64449,190000000.0
2009-06-16 15:20:00,1.64407,1.64423,1.64308,1.64368,241000000.0
2009-06-16 15:25:00,1.64375,1.6441,1.64177,1.64281,177300000.0
2009-06-16 15:30:00,1.64276,1.64379,1.64138,1.64164,178000000.0
2009-06-16 15:35:00,1.64143,1.64163,1.63844,1.6386,194000000.0
2009-06-16 15:40:00,1.63857,1.63946,1.63777,1.6394,196000000.0
2009-06-16 15:45:00,1.63954,1.6402,1.63906,1.63946,188900000.0
2009-06-16 15:50:00,1.63955,1.63969,1.63867,1.63927,173800000.0
2009-06-16 15:55:00,1.63893,1.63907,1.63724,1.63779,198400000.0
2009-06-16 16:00:00,1.63805,1.6398,1.63747,1.63953,179000000.0
2009-06-16 16:05:00,1.6393,1.64026,1.63929,1.63952,226700000.0
2009-06-16 16:10:00,1.63952,1.63969,1.63846,1.63921,203700000.0
2009-06-16 16:15:00,1.63945,1.63984,1.63836,1.63852,160600000.0
2009-06-16 16:20:00,1.63868,1.64048,1.63825,1.64037,185200000.0
2009-06-16 16:25:00,1.64047,1.64047,1.63916,1.63961,209399999.0
2009-06-16 16:30:00,1.63958,1.64191,1.63933,1.64114,187300000.0
2009-06-16 16:35:00,1.64085,1.6435,1.64041,1.64341,190400000.0
2009-06-16 16:40:00,1.64349,1.64464,1.64331,1.64373,160000000.0
2009-06-16 16:45:00,1.64374,1.64531,1.64368,1.6444,229800000.0
2009-06-16 16:50:00,1.64473,1.64518,1.64444,1.64484,222200000.0
2009-06-16 16:55:00,1.64494,1.64501,1.64346,1.6436,154000000.0
2009-06-16 17:00:00,1.6434,1.64594,1.6434,1.6458,206400000.0
2009-06-16 17:05:00,1.64572,1.64653,1.64551,1.64587,194400000.0
2009-06-16 17:10:00,1.64599,1.64656,1.6458,1.646,215200000.0
2009-06-16 17:15:00,1.64585,1.64706,1.64569,1.64606,197100000.0
2009-06-16 17:20:00,1.64609,1.64718,1.64599,1.64718,196800000.0
2009-06-16 17:25:00,1.64733,1.64762,1.64651,1.64741,194200000.0
2009-06-16 17:30:00,1.64687,1.64755,1.64678,1.64737,188600000.0
2009-06-16 17:35:00,1.64752,1.64752,1.64682,1.64743,172800000.0
2009-06-16 17:40:00,1.64715,1.6473,1.64614,1.64614,196600000.0
2009-06-16 17:45:00,1.64618,1.64619,1.64482,1.64495,198000000.0
2009-06-16 17:50:00,1.6447,1.6448,1.64394,1.64448,188800000.0
2009-06-16 17:55:00,1.64422,1.64473,1.64363,1.64405,217600001.0
2009-06-16 18:00:00,1.64406,1.64495,1.64403,1.6446,156600000.0
2009-06-16 18:05:00,1.64473,1.64586,1.64463,1.6448,182200000.0
2009-06-16 18:10:00,1.64528,1.64677,1.64482,1.64625,200199999.0
2009-06-16 18:15:00,1.64576,1.64627,1.64498,1.6455,179200000.0
2009-06-16 18:20:00,1.64557,1.64557,1.64413,1.64425,205000000.0
2009-06-16 18:25:00,1.64428,1.64509,1.64367,1.64451,183900000.0
2009-06-16 18:30:00,1.6446,1.6446,1.64253,1.64287,227200000.0
2009-06-16 18:35:00,1.64293,1.64297,1.64181,1.64204,183799999.0
2009-06-16 18:40:00,1.64195,1.64201,1.64073,1.6408,163800000.0
2009-06-16 18:45:00,1.64092,1.64102,1.64001,1.64038,200000000.0
2009-06-16 18:50:00,1.6406,1.64071,1.63971,1.64055,204200000.0
2009-06-16 18:55:00,1.64043,1.64152,1.64034,1.6406,190100000.0
2009-06-16 19:00:00,1.64017,1.64152,1.6399,1.64152,208200000.0
2009-06-16 19:05:00,1.64138,1.64156,1.64044,1.6405,168600000.0
2009-06-16 19:10:00,1.6404,1.641,1.64003,1.64034,195800000.0
2009-06-16 19:15:00,1.64036,1.6408,1.64012,1.64034,148000000.0
2009-06-16 19:20:00,1.64055,1.64094,1.63929,1.63941,238799999.0
2009-06-16 19:25:00,1.6392,1.64011,1.63848,1.64011,176000000.0
2009-06-16 19:30:00,1.63983,1.64033,1.63904,1.6397,209200000.0
2009-06-16 19:35:00,1.63963,1.64119,1.63897,1.64119,182400000.0
2009-06-16 19:40:00,1.64168,1.64279,1.64137,1.6424,221600000.0
2009-06-16 19:45:00,1.64263,1.64337,1.64244,1.64326,169400000.0
2009-06-16 19:50:00,1.64338,1.64351,1.64269,1.64318,183200000.0
2009-06-16 19:55:00,1.64267,1.64288,1.6416,1.64169,196800000.0
2009-06-16 20:00:00,1.64168,1.64189,1.64059,1.6408,184000000.0
2009-06-16 20:05:00,1.64058,1.64181,1.64046,1.64169,164600000.0
2009-06-16 20:10:00,1.64164,1.64177,1.64078,1.6415,169000000.0
2009-06-16 20:15:00,1.64145,1.64183,1.64074,1.64158,175200000.0
2009-06-16 20:20:00,1.6416,1.64247,1.64155,1.64205,166800000.0
2009-06-16 20:25:00,1.64207,1.64214,1.64049,1.64082,187000000.0
2009-06-16 20:30:00,1.64067,1.64157,1.64026,1.64138,236800000.0
2009-06-16 20:35:00,1.64128,1.64276,1.64083,1.6427,176500000.0
2009-06-16 20:40:00,1.64248,1.64259,1.6415,1.64186,180400000.0
2009-06-16 20:45:00,1.6421,1.64218,1.64109,1.64165,198800000.0
2009-06-16 20:50:00,1.64175,1.64242,1.64126,1.64228,195400001.0
2009-06-16 20:55:00,1.64222,1.64343,1.64211,1.64327,182099999.0
2009-06-16 21:00:00,1.64327,1.64332,1.64239,1.64283,177800000.0
2009-06-16 21:05:00,1.64253,1.64275,1.64221,1.64262,197600000.0
2009-06-16 21:10:00,1.64255,1.64263,1.64184,1.64244,192200000.0
2009-06-16 21:15:00,1.6424,1.64366,1.6423,1.6435,147600000.0
2009-06-16 21:20:00,1.64322,1.64408,1.64319,1.64319,171100000.0
2009-06-16 21:25:00,1.64295,1.64327,1.64215,1.64257,199400000.0
2009-06-16 21:30:00,1.64257,1.64279,1.64245,1.64248,169400001.0
2009-06-16 21:35:00,1.6425,1.64263,1.64207,1.64218,151000000.0
2009-06-16 21:40:00,1.64228,1.64273,1.64199,1.64217,145700000.0
2009-06-16 21:45:00,1.64228,1.6428,1.64206,1.64212,156400000.0
2009-06-16 21:50:00,1.64212,1.64239,1.6416,1.64195,151900000.0
2009-06-16 21:55:00,1.64167,1.64198,1.64137,1.64144,187400000.0
2009-06-16 22:00:00,1.6414,1.64147,1.64079,1.64094,194600000.0
2009-06-16 22:05:00,1.64073,1.64089,1.6405,1.64059,204900000.0
2009-06-16 22:10:00,1.64057,1.6414,1.64057,1.64127,191400000.0
2009-06-16 22:15:00,1.64125,1.64134,1.64065,1.64111,213300000.0
2009-06-16 22:20:00,1.64109,1.64118,1.6401,1.64061,194600000.0
2009-06-16 22:25:00,1.64068,1.64072,1.64021,1.6405,207800001.0
2009-06-16 22:30:00,1.64053,1.64073,1.64032,1.6404,148500001.0
2009-06-16 22:35:00,1.64043,1.64073,1.63993,1.63993,208200000.0
2009-06-16 22:40:00,1.64008,1.64083,1.64008,1.64027,175000000.0
2009-06-16 22:45:00,1.64005,1.64051,1.64005,1.6404,181000000.0
2009-06-16 22:50:00,1.64018,1.64047,1.63998,1.64022,171400000.0
2009-06-16 22:55:00,1.64005,1.64061,1.63933,1.64061,204600000.0
2009-06-16 23:00:00,1.64085,1.64089,1.64003,1.64024,182200000.0
2009-06-16 23:05:00,1.6403,1.64036,1.63984,1.64029,159200000.0
2009-06-16 23:10:00,1.6401,1.64015,1.6395,1.6398,191000001.0
2009-06-16 23:15:00,1.63994,1.64018,1.63971,1.63992,200000000.0
2009-06-16 23:20:00,1.63988,1.63996,1.63974,1.63975,161600000.0
2009-06-16 23:25:00,1.63989,1.63997,1.63925,1.63925,133400000.0
2009-06-16 23:30:00,1.63933,1.63954,1.63909,1.63951,208000000.0
2009-06-16 23:35:00,1.63929,1.63943,1.63896,1.63921,146600000.0
2009-06-16 23:40:00,1.63904,1.63936,1.63899,1.63899,108400000.0
2009-06-16 23:45:00,1.63923,1.64083,1.63898,1.63914,180800000.0
2009-06-16 23:50:00,1.63938,1.63959,1.63923,1.63953,111800000.0
2009-06-16 23:55:00,1.63955,1.63958,1.63914,1.63919,183200000.0
2009-06-17 00:00:00,1.63925,1.63938,1.63858,1.63898,157600000.0
2009-06-17 00:05:00,1.63873,1.6392,1.63858,1.63888,176400000.0
2009-06-17 00:10:00,1.63912,1.63928,1.63851,1.63877,169200000.0
2009-06-17 00:15:00,1.639,1.63967,1.63875,1.63949,206400000.0
2009-06-17 00:20:00,1.63925,1.63959,1.6392,1.6395,163800000.0
2009-06-17 00:25:00,1.63962,1.63972,1.63924,1.63971,215600001.0
2009-06-17 00:30:00,1.63972,1.63995,1.63945,1.63969,194390000.0
2009-06-17 00:35:00,1.63976,1.64002,1.63947,1.63982,184400000.0
2009-06-17 00:40:00,1.64005,1.64022,1.63978,1.63984,185500000.0
2009-06-17 00:45:00,1.63975,1.6402,1.63893,1.64001,203000000.0
2009-06-17 00:50:00,1.63997,1.63999,1.63896,1.63924,197890000.0
2009-06-17 00:55:00,1.63924,1.6393,1.63878,1.63922,135400000.0
2009-06-17 01:00:00,1.63917,1.63943,1.63899,1.63927,169800000.0
2009-06-17 01:05:00,1.6393,1.63947,1.63836,1.63836,131800000.0
2009-06-17 01:10:00,1.63815,1.63859,1.63783,1.63836,191200000.0
2009-06-17 01:15:00,1.63822,1.63831,1.63716,1.63716,200900000.0
2009-06-17 01:20:00,1.63695,1.63776,1.63678,1.63735,186200000.0
2009-06-17 01:25:00,1.63762,1.6378,1.63683,1.6374,165300000.0
2009-06-17 01:30:00,1.63748,1.6376,1.63672,1.63693,180600000.0
2009-06-17 01:35:00,1.6369,1.63731,1.63676,1.63708,187800001.0
2009-06-17 01:40:00,1.6368,1.63721,1.6352,1.63543,188400000.0
2009-06-17 01:45:00,1.63577,1.63638,1.63527,1.63565,210800000.0
2009-06-17 01:50:00,1.63573,1.63616,1.63516,1.63541,210700000.0
2009-06-17 01:55:00,1.63553,1.6362,1.63549,1.63601,223600000.0
2009-06-17 02:00:00,1.63593,1.63722,1.63557,1.63696,226400001.0
2009-06-17 02:05:00,1.63713,1.63729,1.63677,1.63677,185600000.0
2009-06-17 02:10:00,1.63673,1.63807,1.63668,1.63807,194600000.0
2009-06-17 02:15:00,1.63792,1.63848,1.63712,1.63742,168600000.0
2009-06-17 02:20:00,1.6374,1.6376,1.63662,1.63708,233000000.0
2009-06-17 02:25:00,1.63722,1.63751,1.63673,1.63694,164600000.0
2009-06-17 02:30:00,1.63718,1.63824,1.637,1.63823,230400001.0
2009-06-17 02:35:00,1.63824,1.63953,1.63781,1.63885,193400000.0
2009-06-17 02:40:00,1.63897,1.63904,1.63767,1.63767,155200000.0
2009-06-17 02:45:00,1.63763,1.63763,1.63691,1.63691,167600000.0
2009-06-17 02:50:00,1.63666,1.63781,1.63584,1.63627,212299999.0
2009-06-17 02:55:00,1.63665,1.63708,1.63576,1.63627,232600001.0
2009-06-17 03:00:00,1.63628,1.63642,1.63533,1.63589,179000000.0
2009-06-17 03:05:00,1.63605,1.63647,1.63581,1.63604,196600000.0
2009-06-17 03:10:00,1.63593,1.63628,1.63509,1.63606,197000001.0
2009-06-17 03:15:00,1.6362,1.6362,1.63516,1.63584,206000001.0
2009-06-17 03:20:00,1.63558,1.63587,1.6353,1.63558,199200001.0
2009-06-17 03:25:00,1.63572,1.63578,1.63539,1.63565,200200000.0
2009-06-17 03:30:00,1.63557,1.63588,1.63532,1.63588,153600000.0
2009-06-17 03:35:00,1.63602,1.63614,1.63551,1.63584,204000000.0
2009-06-17 03:40:00,1.63577,1.63622,1.63555,1.63565,164000000.0
2009-06-17 03:45:00,1.63576,1.63599,1.63545,1.63595,167600001.0
2009-06-17 03:50:00,1.63603,1.63777,1.6358,1.63774,166600000.0
2009-06-17 03:55:00,1.63778,1.63858,1.63741,1.63806,171800000.0
2009-06-17 04:00:00,1.63778,1.63818,1.63762,1.63762,154200000.0
2009-06-17 04:05:00,1.6376,1.63803,1.63745,1.6377,201800000.0
2009-06-17 04:10:00,1.6376,1.63765,1.63669,1.6372,182400000.0
2009-06-17 04:15:00,1.6373,1.63743,1.63661,1.63667,217000000.0
2009-06-17 04:20:00,1.63663,1.63746,1.63655,1.63736,207800000.0
2009-06-17 04:25:00,1.63717,1.63901,1.63712,1.63894,164200000.0
2009-06-17 04:30:00,1.63887,1.63887,1.63793,1.63821,178400000.0
2009-06-17 04:35:00,1.63825,1.63901,1.63791,1.63896,176000000.0
2009-06-17 04:40:00,1.63885,1.63891,1.63833,1.63867,145800000.0
2009-06-17 04:45:00,1.6386,1.63864,1.63809,1.63848,225000000.0
2009-06-17 04:50:00,1.63833,1.63858,1.6378,1.63801,156200000.0
2009-06-17 04:55:00,1.63795,1.63818,1.63753,1.63765,190400000.0
2009-06-17 05:00:00,1.63737,1.63777,1.63726,1.63737,289200000.0
2009-06-17 05:05:00,1.63751,1.63778,1.63715,1.63754,162600000.0
2009-06-17 05:10:00,1.6375,1.63784,1.63725,1.63765,716100000.0
2009-06-17 05:15:00,1.63772,1.63841,1.63736,1.63805,210200000.0
2009-06-17 05:20:00,1.6378,1.63814,1.63763,1.63778,325200000.0
2009-06-17 05:25:00,1.63778,1.63853,1.63732,1.63847,231599999.0
2009-06-17 05:30:00,1.63837,1.63841,1.63785,1.63817,184399999.0
2009-06-17 05:35:00,1.63812,1.63828,1.63787,1.6381,206800001.0
2009-06-17 05:40:00,1.63823,1.6405,1.63815,1.6405,165000000.0
2009-06-17 05:45:00,1.64057,1.64169,1.63998,1.64006,252600000.0
2009-06-17 05:50:00,1.6403,1.64249,1.64004,1.64195,379000000.0
2009-06-17 05:55:00,1.64189,1.64207,1.64104,1.64119,216000000.0
2009-06-17 06:00:00,1.64112,1.6419,1.64064,1.64185,229600000.0
2009-06-17 06:05:00,1.64177,1.64308,1.64141,1.64279,430600000.0
2009-06-17 06:10:00,1.64272,1.64334,1.64172,1.64227,428400000.0
2009-06-17 06:15:00,1.64247,1.64249,1.64154,1.64154,406400000.0
2009-06-17 06:20:00,1.6413,1.64222,1.64094,1.64146,357200000.0
2009-06-17 06:25:00,1.64161,1.64224,1.64128,1.64223,550200000.0
2009-06-17 06:30:00,1.64246,1.64314,1.64135,1.6416,436600000.0
2009-06-17 06:35:00,1.64123,1.64155,1.64091,1.64106,288999999.0
2009-06-17 06:40:00,1.64108,1.64146,1.64053,1.6406,318000000.0
2009-06-17 06:45:00,1.64057,1.64115,1.64057,1.64097,383800002.0
2009-06-17 06:50:00,1.64104,1.64114,1.64043,1.64043,491000000.0
2009-06-17 06:55:00,1.64059,1.64082,1.64,1.6403,972000000.0
2009-06-17 07:00:00,1.64025,1.6406,1.63961,1.63973,1193900000.0
2009-06-17 07:05:00,1.6398,1.64039,1.63957,1.64009,415400000.0
2009-06-17 07:10:00,1.63994,1.64154,1.63994,1.64154,958000000.0
2009-06-17 07:15:00,1.64152,1.64162,1.64069,1.64085,786599999.0
2009-06-17 07:20:00,1.64113,1.64144,1.64083,1.6412,674300000.0
2009-06-17 07:25:00,1.6414,1.64368,1.64118,1.64321,1229400001.0
2009-06-17 07:30:00,1.64375,1.64419,1.64229,1.64357,1291800001.0
2009-06-17 07:35:00,1.64354,1.64364,1.64277,1.64336,835800002.0
2009-06-17 07:40:00,1.64339,1.64495,1.64322,1.64387,1373900000.0
2009-06-17 07:45:00,1.64383,1.64419,1.64318,1.64318,1614700000.0
2009-06-17 07:50:00,1.64328,1.64404,1.64305,1.64344,1103099999.0
2009-06-17 07:55:00,1.64342,1.64404,1.64316,1.64328,1099200001.0
2009-06-17 08:00:00,1.64333,1.64357,1.64202,1.6424,1141400000.0
2009-06-17 08:05:00,1.64257,1.6436,1.64247,1.64345,1093399999.0
2009-06-17 08:10:00,1.64354,1.64516,1.64305,1.64465,606800000.0
2009-06-17 08:15:00,1.64452,1.64533,1.64425,1.64497,717700000.0
2009-06-17 08:20:00,1.64477,1.64592,1.64464,1.64552,1252500000.0
2009-06-17 08:25:00,1.64558,1.64673,1.64513,1.64646,979590000.0
2009-06-17 08:30:00,1.64674,1.64749,1.6451,1.64655,1245500000.0
2009-06-17 08:35:00,1.64646,1.64776,1.64615,1.64634,966800001.0
2009-06-17 08:40:00,1.64628,1.6471,1.6459,1.6459,1304400000.0
2009-06-17 08:45:00,1.64593,1.64626,1.64475,1.64548,716099998.0
2009-06-17 08:50:00,1.6456,1.64673,1.64514,1.64631,1146300001.0
2009-06-17 08:55:00,1.64663,1.64737,1.64495,1.64515,1401300001.0
2009-06-17 09:00:00,1.64508,1.64536,1.64323,1.64391,832700000.0
2009-06-17 09:05:00,1.64405,1.64501,1.64345,1.64418,873400000.0
2009-06-17 09:10:00,1.64414,1.64438,1.64107,1.64182,1236800000.0
2009-06-17 09:15:00,1.64187,1.64245,1.6414,1.6414,1021800000.0
2009-06-17 09:20:00,1.64125,1.64274,1.64079,1.6415,1650300001.0
2009-06-17 09:25:00,1.64148,1.64278,1.64115,1.64203,1496500000.0
2009-06-17 09:30:00,1.64194,1.6431,1.64157,1.64223,1488400000.0
2009-06-17 09:35:00,1.64225,1.64264,1.63986,1.64143,1281900000.0
2009-06-17 09:40:00,1.64157,1.64163,1.63917,1.63951,1244499999.0
2009-06-17 09:45:00,1.63957,1.64144,1.63889,1.6392,1903100001.0
2009-06-17 09:50:00,1.63918,1.63998,1.63811,1.63933,1855600002.0
2009-06-17 09:55:00,1.63922,1.63957,1.6383,1.63889,1903899999.0
2009-06-17 10:00:00,1.63883,1.63947,1.6354,1.63669,2294399999.0
2009-06-17 10:05:00,1.6369,1.63714,1.63515,1.63555,2372400000.0
2009-06-17 10:10:00,1.63562,1.63696,1.63515,1.6369,1489600001.0
2009-06-17 10:15:00,1.63689,1.63734,1.63629,1.63679,937400000.0
2009-06-17 10:20:00,1.63668,1.63731,1.63588,1.63718,1386900000.0
2009-06-17 10:25:00,1.63715,1.63789,1.63702,1.63755,1441400000.0
2009-06-17 10:30:00,1.63783,1.64324,1.63783,1.63832,2070100001.0
2009-06-17 10:35:00,1.63817,1.63853,1.63383,1.63486,1544500001.0
2009-06-17 10:40:00,1.63465,1.63618,1.63333,1.63464,1632100000.0
2009-06-17 10:45:00,1.63446,1.6348,1.63277,1.63362,1949200001.0
2009-06-17 10:50:00,1.63365,1.63451,1.6334,1.63376,1952700000.0
2009-06-17 10:55:00,1.6335,1.63365,1.6326,1.6331,2369500002.0
2009-06-17 11:00:00,1.63313,1.63325,1.6301,1.63135,2574600000.0
2009-06-17 11:05:00,1.63132,1.6321,1.63048,1.63198,1906399998.0
2009-06-17 11:10:00,1.63186,1.63215,1.62818,1.62866,2442600002.0
2009-06-17 11:15:00,1.62863,1.62978,1.62742,1.62958,2011800003.0
2009-06-17 11:20:00,1.62964,1.6302,1.6281,1.6281,1837390003.0
2009-06-17 11:25:00,1.62812,1.62833,1.62665,1.62828,1884900001.0
2009-06-17 11:30:00,1.62798,1.62911,1.6277,1.62878,1420700000.0
2009-06-17 11:35:00,1.62905,1.62946,1.62638,1.62681,2203700000.0
2009-06-17 11:40:00,1.62666,1.62823,1.62593,1.62757,2091500000.0
2009-06-17 11:45:00,1.62769,1.62855,1.62735,1.62806,2218500001.0
2009-06-17 11:50:00,1.62813,1.62879,1.62742,1.62837,2255899999.0
2009-06-17 11:55:00,1.62835,1.6293,1.628,1.62886,148300000.0
2009-06-17 12:00:00,1.6288,1.62899,1.62786,1.62831,194400000.0
2009-06-17 12:05:00,1.62835,1.62859,1.62686,1.6271,150400000.0
2009-06-17 12:10:00,1.62705,1.62745,1.62574,1.62577,193000000.0
2009-06-17 12:15:00,1.62592,1.62711,1.6259,1.62684,195800000.0
2009-06-17 12:20:00,1.6267,1.62786,1.62654,1.62758,176199999.0
2009-06-17 12:25:00,1.62763,1.62902,1.6276,1.62806,197100000.0
2009-06-17 12:30:00,1.62784,1.62797,1.62592,1.62616,168400000.0
2009-06-17 12:35:00,1.62567,1.62585,1.62347,1.6236,244300000.0
2009-06-17 12:40:00,1.62348,1.62477,1.62331,1.6246,228700000.0
2009-06-17 12:45:00,1.6248,1.62506,1.62335,1.62335,234600000.0
2009-06-17 12:50:00,1.62349,1.62464,1.6228,1.62463,250400000.0
2009-06-17 12:55:00,1.62453,1.62483,1.6228,1.62292,189000000.0
2009-06-17 13:00:00,1.62287,1.6244,1.62279,1.6234,220599999.0
2009-06-17 13:05:00,1.62347,1.62421,1.62303,1.62383,238700000.0
2009-06-17 13:10:00,1.62391,1.62556,1.62376,1.62556,238600000.0
2009-06-17 13:15:00,1.62525,1.62572,1.62455,1.62557,185399999.0
2009-06-17 13:20:00,1.62563,1.62626,1.62541,1.62626,214999999.0
2009-06-17 13:25:00,1.62628,1.62675,1.62582,1.62648,201100000.0
2009-06-17 13:30:00,1.62638,1.62704,1.62638,1.62677,188600000.0
2009-06-17 13:35:00,1.62662,1.62696,1.62617,1.62628,185700000.0
2009-06-17 13:40:00,1.62615,1.6263,1.62487,1.62509,193599999.0
2009-06-17 13:45:00,1.62481,1.62571,1.6236,1.62377,203400000.0
2009-06-17 13:50:00,1.62365,1.62374,1.62302,1.6232,172600000.0
2009-06-17 13:55:00,1.62324,1.62357,1.62193,1.62224,176000000.0
2009-06-17 14:00:00,1.62272,1.6232,1.62217,1.6228,216600000.0
2009-06-17 14:05:00,1.62285,1.62317,1.62197,1.62288,201800000.0
2009-06-17 14:10:00,1.62265,1.62417,1.6222,1.62368,213800001.0
2009-06-17 14:15:00,1.62398,1.62428,1.62311,1.62311,190000000.0
2009-06-17 14:20:00,1.6231,1.62393,1.6229,1.62387,154200001.0
2009-06-17 14:25:00,1.62402,1.62469,1.62352,1.62422,224500000.0
2009-06-17 14:30:00,1.62471,1.62596,1.62417,1.6245,248800000.0
2009-06-17 14:35:00,1.62437,1.62527,1.62316,1.62339,242799999.0
2009-06-17 14:40:00,1.62373,1.62578,1.62343,1.62569,177700000.0
2009-06-17 14:45:00,1.626,1.62742,1.62585,1.62737,185200000.0
2009-06-17 14:50:00,1.6274,1.63048,1.6274,1.63046,165700000.0
2009-06-17 14:55:00,1.63045,1.63124,1.62976,1.62976,193600000.0
2009-06-17 15:00:00,1.63,1.63006,1.62828,1.62828,242700000.0
2009-06-17 15:05:00,1.62793,1.62929,1.62754,1.62929,175600000.0
2009-06-17 15:10:00,1.62952,1.62982,1.62848,1.62866,175300000.0
2009-06-17 15:15:00,1.62846,1.62902,1.62689,1.62768,198500000.0
2009-06-17 15:20:00,1.62705,1.62821,1.6266,1.62779,207800000.0
2009-06-17 15:25:00,1.62787,1.62888,1.62754,1.62878,160900000.0
2009-06-17 15:30:00,1.62865,1.63001,1.62865,1.62923,165400000.0
2009-06-17 15:35:00,1.62953,1.6298,1.62886,1.62944,174400000.0
2009-06-17 15:40:00,1.62927,1.62933,1.62733,1.6276,175400000.0
2009-06-17 15:45:00,1.6273,1.62832,1.62601,1.62611,156600000.0
2009-06-17 15:50:00,1.62585,1.62685,1.62547,1.62661,185800000.0
2009-06-17 15:55:00,1.62645,1.62688,1.62554,1.62569,147200000.0
2009-06-17 16:00:00,1.62544,1.62616,1.62504,1.62512,156400000.0
2009-06-17 16:05:00,1.62527,1.62701,1.6247,1.62685,165900000.0
2009-06-17 16:10:00,1.62683,1.62709,1.62632,1.62638,136600000.0
2009-06-17 16:15:00,1.62672,1.62735,1.62587,1.62632,221200001.0
2009-06-17 16:20:00,1.6261,1.62682,1.62575,1.62575,277100000.0
2009-06-17 16:25:00,1.62591,1.62604,1.62467,1.62539,135800000.0
2009-06-17 16:30:00,1.62523,1.627,1.62523,1.62599,237600000.0
2009-06-17 16:35:00,1.6257,1.62769,1.62538,1.62668,175200000.0
2009-06-17 16:40:00,1.62662,1.62735,1.62648,1.62678,211100000.0
2009-06-17 16:45:00,1.62698,1.62805,1.62636,1.62805,179800000.0
2009-06-17 16:50:00,1.62828,1.62937,1.62797,1.62925,240200001.0
2009-06-17 16:55:00,1.62913,1.62989,1.62789,1.62848,164600000.0
2009-06-17 17:00:00,1.62867,1.63062,1.62821,1.63041,211000000.0
2009-06-17 17:05:00,1.63022,1.63031,1.62662,1.62684,141400000.0
2009-06-17 17:10:00,1.62705,1.62783,1.62662,1.62691,162799999.0
2009-06-17 17:15:00,1.62715,1.62918,1.62694,1.62889,140200000.0
2009-06-17 17:20:00,1.62883,1.62975,1.62861,1.62972,222000000.0
2009-06-17 17:25:00,1.62972,1.63056,1.62935,1.62956,193800000.0
2009-06-17 17:30:00,1.62965,1.63059,1.62943,1.63053,168000001.0
2009-06-17 17:35:00,1.63052,1.63058,1.62825,1.62851,158600000.0
2009-06-17 17:40:00,1.62829,1.62918,1.6281,1.62904,207800000.0
2009-06-17 17:45:00,1.6291,1.62924,1.62817,1.62838,230200000.0
2009-06-17 17:50:00,1.62815,1.62855,1.62698,1.62743,166600000.0
2009-06-17 17:55:00,1.62737,1.62889,1.62677,1.62857,158800000.0
2009-06-17 18:00:00,1.62853,1.62924,1.6283,1.62877,185000000.0
2009-06-17 18:05:00,1.62908,1.63,1.62892,1.62969,214900000.0
2009-06-17 18:10:00,1.6299,1.63013,1.62882,1.62951,224999998.0
2009-06-17 18:15:00,1.62948,1.63158,1.62948,1.63104,189200000.0
2009-06-17 18:20:00,1.63107,1.6332,1.63089,1.63299,159600000.0
2009-06-17 18:25:00,1.633,1.63314,1.63203,1.63223,228400000.0
2009-06-17 18:30:00,1.63202,1.63293,1.63195,1.6324,150800000.0
2009-06-17 18:35:00,1.6324,1.63283,1.63208,1.63255,193800000.0
2009-06-17 18:40:00,1.63228,1.63279,1.63195,1.6325,186000000.0
2009-06-17 18:45:00,1.6327,1.63291,1.6314,1.63172,165600000.0
2009-06-17 18:50:00,1.63175,1.63175,1.62958,1.62966,149000000.0
2009-06-17 18:55:00,1.62985,1.63165,1.62939,1.63119,195999999.0
2009-06-17 19:00:00,1.63117,1.63165,1.63069,1.6311,180400000.0
2009-06-17 19:05:00,1.63068,1.63172,1.63061,1.63103,199400000.0
2009-06-17 19:10:00,1.6312,1.6321,1.63069,1.63158,236800000.0
2009-06-17 19:15:00,1.63148,1.63171,1.63042,1.63069,173300000.0
2009-06-17 19:20:00,1.63068,1.63111,1.63051,1.63088,173000000.0
2009-06-17 19:25:00,1.63083,1.63157,1.62996,1.63157,194000000.0
2009-06-17 19:30:00,1.63127,1.63246,1.63127,1.6321,145000000.0
2009-06-17 19:35:00,1.63213,1.63379,1.632,1.6336,169200000.0
2009-06-17 19:40:00,1.63345,1.63484,1.63342,1.63445,195400000.0
2009-06-17 19:45:00,1.63443,1.6358,1.63434,1.63512,230399999.0
2009-06-17 19:50:00,1.6352,1.63549,1.63421,1.63457,249200001.0
2009-06-17 19:55:00,1.6345,1.63524,1.63421,1.63487,210400000.0
2009-06-17 20:00:00,1.63518,1.6372,1.6349,1.6372,203600000.0
2009-06-17 20:05:00,1.63723,1.63726,1.63617,1.63648,220200000.0
2009-06-17 20:10:00,1.63643,1.63791,1.63643,1.63722,247690000.0
2009-06-17 20:15:00,1.63755,1.64144,1.63726,1.64077,172400001.0
2009-06-17 20:20:00,1.64085,1.64295,1.64044,1.64265,168000000.0
2009-06-17 20:25:00,1.64265,1.64401,1.64217,1.64388,181400001.0
2009-06-17 20:30:00,1.64382,1.6446,1.64311,1.64327,229800000.0
2009-06-17 20:35:00,1.6433,1.6433,1.64205,1.64218,184000000.0
2009-06-17 20:40:00,1.64227,1.64227,1.64108,1.64118,227600001.0
2009-06-17 20:45:00,1.64132,1.64223,1.64093,1.64223,223400000.0
2009-06-17 20:50:00,1.64213,1.64236,1.64114,1.64183,209800000.0
2009-06-17 20:55:00,1.64171,1.64238,1.64132,1.64217,198000000.0
2009-06-17 21:00:00,1.64218,1.64219,1.64057,1.64146,148600000.0
2009-06-17 21:05:00,1.64155,1.64182,1.64078,1.64124,159000000.0
2009-06-17 21:10:00,1.64125,1.64185,1.64104,1.64136,213600000.0
2009-06-17 21:15:00,1.6412,1.64138,1.64038,1.64042,173200000.0
2009-06-17 21:20:00,1.64057,1.64132,1.64047,1.64104,216600001.0
2009-06-17 21:25:00,1.64129,1.64139,1.64029,1.64047,203500001.0
2009-06-17 21:30:00,1.63991,1.64053,1.63915,1.63915,201400000.0
2009-06-17 21:35:00,1.63937,1.64003,1.63902,1.63945,195200000.0
2009-06-17 21:40:00,1.63972,1.6401,1.63944,1.63944,157000000.0
2009-06-17 21:45:00,1.63956,1.6405,1.63947,1.63993,175600000.0
2009-06-17 21:50:00,1.63997,1.64036,1.63985,1.6402,140200000.0
2009-06-17 21:55:00,1.64014,1.64037,1.6397,1.64022,127400000.0
2009-06-17 22:00:00,1.64055,1.64055,1.63969,1.63989,212800000.0
2009-06-17 22:05:00,1.63993,1.64017,1.6392,1.63959,210400001.0
2009-06-17 22:10:00,1.63957,1.63976,1.63916,1.63952,114800000.0
2009-06-17 22:15:00,1.63907,1.63982,1.63897,1.63938,179400001.0
2009-06-17 22:20:00,1.6394,1.64016,1.63924,1.6397,130200000.0
2009-06-17 22:25:00,1.64004,1.64077,1.63985,1.64018,180200000.0
2009-06-17 22:30:00,1.6401,1.64066,1.63989,1.64018,216200001.0
2009-06-17 22:35:00,1.64009,1.64059,1.63991,1.63998,193999999.0
2009-06-17 22:40:00,1.64012,1.64025,1.63965,1.63983,220200000.0
2009-06-17 22:45:00,1.63991,1.64016,1.63966,1.63975,202800000.0
2009-06-17 22:50:00,1.6399,1.64017,1.63937,1.63971,167600000.0
2009-06-17 22:55:00,1.63965,1.64001,1.63959,1.63969,152000000.0
2009-06-17 23:00:00,1.63972,1.64029,1.63877,1.63883,179600001.0
2009-06-17 23:05:00,1.63917,1.63986,1.63915,1.6398,115000000.0
2009-06-17 23:10:00,1.63984,1.63999,1.63924,1.63965,128300000.0
2009-06-17 23:15:00,1.63972,1.64053,1.63972,1.64011,211699999.0
2009-06-17 23:20:00,1.64015,1.64035,1.63988,1.64007,97900000.0
2009-06-17 23:25:00,1.63997,1.64022,1.6398,1.6398,142999999.0
2009-06-17 23:30:00,1.63992,1.64006,1.63923,1.63952,205700000.0
2009-06-17 23:35:00,1.63957,1.63964,1.63919,1.6396,177600000.0
2009-06-17 23:40:00,1.63952,1.63953,1.63909,1.63934,198400000.0
2009-06-17 23:45:00,1.63908,1.63918,1.63855,1.63868,177400000.0
2009-06-17 23:50:00,1.63872,1.63896,1.63823,1.63862,189600000.0
2009-06-17 23:55:00,1.63855,1.63874,1.63842,1.63874,180800001.0
2009-06-18 00:00:00,1.63874,1.63982,1.63864,1.63966,133800001.0
2009-06-18 00:05:00,1.63953,1.63964,1.63892,1.63952,180800000.0
2009-06-18 00:10:00,1.63978,1.63978,1.63919,1.63941,173600001.0
2009-06-18 00:15:00,1.63927,1.63953,1.63907,1.6395,200000000.0
2009-06-18 00:20:00,1.6393,1.64003,1.63902,1.63985,235100000.0
2009-06-18 00:25:00,1.63994,1.64004,1.63917,1.63925,197600000.0
2009-06-18 00:30:00,1.63922,1.63952,1.63891,1.63921,156200000.0
2009-06-18 00:35:00,1.63903,1.6394,1.63874,1.63884,153800000.0
2009-06-18 00:40:00,1.63883,1.63921,1.638,1.63812,141200000.0
2009-06-18 00:45:00,1.63828,1.63861,1.63758,1.6376,176800000.0
2009-06-18 00:50:00,1.63775,1.63851,1.6376,1.63822,194400000.0
2009-06-18 00:55:00,1.6381,1.63842,1.63801,1.63817,198000000.0
2009-06-18 01:00:00,1.63818,1.63837,1.63796,1.6381,206599999.0
2009-06-18 01:05:00,1.63808,1.6382,1.63784,1.63799,142600000.0
2009-06-18 01:10:00,1.63825,1.63964,1.63793,1.63939,195800000.0
2009-06-18 01:15:00,1.63955,1.64002,1.63897,1.63977,188000000.0
2009-06-18 01:20:00,1.63933,1.63951,1.63853,1.63853,206600000.0
2009-06-18 01:25:00,1.63875,1.63894,1.63854,1.63889,152400000.0
2009-06-18 01:30:00,1.6387,1.63954,1.6387,1.63939,186200000.0
2009-06-18 01:35:00,1.63951,1.6397,1.63931,1.63951,223499999.0
2009-06-18 01:40:00,1.63957,1.6401,1.63911,1.64006,164200000.0
2009-06-18 01:45:00,1.64022,1.64063,1.6397,1.64055,159600000.0
2009-06-18 01:50:00,1.64068,1.64086,1.63989,1.6401,194400000.0
2009-06-18 01:55:00,1.6405,1.64298,1.64014,1.64256,189000001.0
2009-06-18 02:00:00,1.64261,1.64274,1.6407,1.6408,211200000.0
2009-06-18 02:05:00,1.64069,1.64077,1.63914,1.6398,139000000.0
2009-06-18 02:10:00,1.63964,1.6397,1.63818,1.63851,233400000.0
2009-06-18 02:15:00,1.6383,1.63956,1.6383,1.63927,157400000.0
2009-06-18 02:20:00,1.63918,1.64074,1.63913,1.64029,162200000.0
2009-06-18 02:25:00,1.64033,1.64051,1.63933,1.63964,218800000.0
2009-06-18 02:30:00,1.6398,1.64007,1.63855,1.63956,179800000.0
2009-06-18 02:35:00,1.64002,1.64061,1.63955,1.64027,175900000.0
2009-06-18 02:40:00,1.64019,1.64071,1.63974,1.6405,203000001.0
2009-06-18 02:45:00,1.64023,1.64045,1.63914,1.63937,203600000.0
2009-06-18 02:50:00,1.63928,1.64,1.63912,1.63932,205799999.0
2009-06-18 02:55:00,1.63952,1.63966,1.63858,1.63898,142200000.0
2009-06-18 03:00:00,1.63915,1.6404,1.63909,1.63994,188400000.0
2009-06-18 03:05:00,1.64033,1.64206,1.64012,1.64107,235400000.0
2009-06-18 03:10:00,1.64118,1.64171,1.64056,1.64071,189800000.0
2009-06-18 03:15:00,1.64062,1.64074,1.63867,1.63885,167200000.0
2009-06-18 03:20:00,1.63855,1.63893,1.63775,1.63839,242399999.0
2009-06-18 03:25:00,1.63826,1.63932,1.63824,1.63859,142600000.0
2009-06-18 03:30:00,1.63845,1.63901,1.6379,1.6379,218000000.0
2009-06-18 03:35:00,1.63769,1.6383,1.63634,1.63705,213200000.0
2009-06-18 03:40:00,1.6371,1.63774,1.63644,1.63738,195600000.0
2009-06-18 03:45:00,1.63739,1.6377,1.63677,1.63693,174300000.0
2009-06-18 03:50:00,1.63675,1.63732,1.63636,1.63707,165800000.0
2009-06-18 03:55:00,1.63682,1.63775,1.63682,1.63745,213599999.0
2009-06-18 04:00:00,1.6375,1.63824,1.63734,1.63793,237200000.0
2009-06-18 04:05:00,1.63788,1.63844,1.63779,1.63827,168800000.0
2009-06-18 04:10:00,1.6384,1.63849,1.63715,1.63753,216200000.0
2009-06-18 04:15:00,1.63798,1.63854,1.63777,1.63787,202400000.0
2009-06-18 04:20:00,1.63775,1.63827,1.6377,1.63801,193800000.0
2009-06-18 04:25:00,1.63797,1.6383,1.63776,1.63815,195800000.0
2009-06-18 04:30:00,1.63825,1.63888,1.63801,1.63887,174800000.0
2009-06-18 04:35:00,1.6391,1.63911,1.63841,1.63868,203499999.0
2009-06-18 04:40:00,1.63879,1.63932,1.63837,1.63932,211000000.0
2009-06-18 04:45:00,1.63941,1.63968,1.63896,1.63905,230800000.0
2009-06-18 04:50:00,1.63907,1.63938,1.63888,1.63932,173000000.0
2009-06-18 04:55:00,1.63927,1.63954,1.63897,1.63936,207400001.0
2009-06-18 05:00:00,1.6392,1.64033,1.63904,1.64009,319400000.0
2009-06-18 05:05:00,1.6403,1.64107,1.63994,1.63999,223400001.0
2009-06-18 05:10:00,1.64009,1.64045,1.63939,1.63971,670499999.0
2009-06-18 05:15:00,1.63987,1.64008,1.63855,1.63874,154000000.0
2009-06-18 05:20:00,1.63882,1.63915,1.63852,1.63856,382400001.0
2009-06-18 05:25:00,1.63843,1.63854,1.6372,1.63761,155400000.0
2009-06-18 05:30:00,1.63738,1.63816,1.63734,1.63804,193200000.0
2009-06-18 05:35:00,1.63802,1.63879,1.63797,1.63844,191800000.0
2009-06-18 05:40:00,1.63868,1.63882,1.63834,1.63876,221200001.0
2009-06-18 05:45:00,1.63855,1.63868,1.6378,1.63823,218800000.0
2009-06-18 05:50:00,1.63827,1.63874,1.638,1.63824,451000001.0
2009-06-18 05:55:00,1.63812,1.63909,1.63798,1.63897,221000000.0
2009-06-18 06:00:00,1.63888,1.63936,1.63857,1.63883,159299999.0
2009-06-18 06:05:00,1.6386,1.63889,1.63774,1.63782,447800000.0
2009-06-18 06:10:00,1.63787,1.63854,1.63767,1.63806,397800000.0
2009-06-18 06:15:00,1.63797,1.63833,1.6377,1.6379,370000000.0
2009-06-18 06:20:00,1.63775,1.63799,1.63692,1.63703,345300000.0
2009-06-18 06:25:00,1.63699,1.63742,1.63667,1.63742,557600000.0
2009-06-18 06:30:00,1.6375,1.63786,1.63729,1.6376,443600000.0
2009-06-18 06:35:00,1.63768,1.63793,1.63728,1.63737,233500000.0
2009-06-18 06:40:00,1.63746,1.63766,1.63681,1.637,344000000.0
2009-06-18 06:45:00,1.63731,1.63775,1.63717,1.63744,293500000.0
2009-06-18 06:50:00,1.63759,1.63774,1.63579,1.63601,581400000.0
2009-06-18 06:55:00,1.6358,1.63633,1.63437,1.63455,972699999.0
2009-06-18 07:00:00,1.6344,1.63596,1.6344,1.6357,1244100000.0
2009-06-18 07:05:00,1.63568,1.6367,1.63548,1.63661,413600000.0
2009-06-18 07:10:00,1.63653,1.63663,1.63443,1.63482,944600000.0
2009-06-18 07:15:00,1.6348,1.63618,1.63448,1.63604,756800000.0
2009-06-18 07:20:00,1.63614,1.63674,1.63597,1.63615,699800000.0
2009-06-18 07:25:00,1.63627,1.63658,1.63554,1.6356,1173800000.0
2009-06-18 07:30:00,1.63551,1.63613,1.63543,1.63579,1088600000.0
2009-06-18 07:35:00,1.63595,1.63659,1.63545,1.63655,867900002.0
2009-06-18 07:40:00,1.6365,1.63768,1.63626,1.63713,1521100000.0
2009-06-18 07:45:00,1.63701,1.6372,1.63624,1.63631,1710100000.0
2009-06-18 07:50:00,1.63644,1.6369,1.63593,1.63672,993899999.0
2009-06-18 07:55:00,1.6368,1.63693,1.63646,1.63646,1043300000.0
2009-06-18 08:00:00,1.63646,1.63867,1.63636,1.63867,1130215002.0
2009-06-18 08:05:00,1.63854,1.63933,1.63718,1.63856,999700000.0
2009-06-18 08:10:00,1.63848,1.63911,1.63821,1.63893,670400000.0
2009-06-18 08:15:00,1.63886,1.64142,1.63877,1.6405,708799999.0
2009-06-18 08:20:00,1.6406,1.6406,1.63861,1.639,1313500001.0
2009-06-18 08:25:00,1.63911,1.63955,1.63905,1.63931,1055799999.0
2009-06-18 08:30:00,1.63938,1.6397,1.63864,1.6388,1231199999.0
2009-06-18 08:35:00,1.63874,1.63927,1.63803,1.63826,934000000.0
2009-06-18 08:40:00,1.63836,1.64061,1.63825,1.64035,1259800000.0
2009-06-18 08:45:00,1.64046,1.64154,1.6401,1.6413,741600000.0
2009-06-18 08:50:00,1.64159,1.64172,1.63969,1.64053,1127999999.0
2009-06-18 08:55:00,1.64051,1.6407,1.63981,1.6399,1409100001.0
2009-06-18 09:00:00,1.63994,1.64271,1.63937,1.6424,981800001.0
2009-06-18 09:05:00,1.64236,1.6444,1.6421,1.64393,907500000.0
2009-06-18 09:10:00,1.64427,1.6457,1.64419,1.64471,1158700000.0
2009-06-18 09:15:00,1.64463,1.64474,1.64347,1.64438,948300000.0
2009-06-18 09:20:00,1.64449,1.64678,1.64423,1.64622,1737100000.0
2009-06-18 09:25:00,1.64623,1.64633,1.64324,1.64335,1516299999.0
2009-06-18 09:30:00,1.64335,1.64397,1.64211,1.64233,1490200000.0
2009-06-18 09:35:00,1.64233,1.64264,1.64089,1.64239,1160200000.0
2009-06-18 09:40:00,1.64224,1.64393,1.642,1.64265,1090299999.0
2009-06-18 09:45:00,1.64242,1.64285,1.642,1.64273,1671600000.0
2009-06-18 09:50:00,1.64291,1.64307,1.64095,1.6412,1810200001.0
2009-06-18 09:55:00,1.64106,1.64115,1.63882,1.63882,1864515003.0
2009-06-18 10:00:00,1.63882,1.63937,1.63737,1.63787,2374399999.0
2009-06-18 10:05:00,1.63772,1.63815,1.63662,1.63723,2333500001.0
2009-06-18 10:10:00,1.6371,1.63741,1.6359,1.63632,1544000000.0
2009-06-18 10:15:00,1.63641,1.63711,1.63594,1.637,928100001.0
2009-06-18 10:20:00,1.63675,1.63711,1.63601,1.63623,1428599999.0
2009-06-18 10:25:00,1.63647,1.63787,1.63643,1.63695,1513900001.0
2009-06-18 10:30:00,1.63687,1.63687,1.62924,1.6294,2079899999.0
2009-06-18 10:35:00,1.62918,1.6303,1.62861,1.63008,1619100000.0
2009-06-18 10:40:00,1.63002,1.63072,1.62898,1.63,1700100002.0
2009-06-18 10:45:00,1.62996,1.63041,1.62463,1.62528,2061599998.0
2009-06-18 10:50:00,1.62541,1.62661,1.62486,1.62559,1991699998.0
2009-06-18 10:55:00,1.62551,1.62561,1.62058,1.62429,2332515005.0
2009-06-18 11:00:00,1.62412,1.62428,1.62217,1.62327,2284099999.0
2009-06-18 11:05:00,1.62321,1.62599,1.62286,1.62456,1916699998.0
2009-06-18 11:10:00,1.6245,1.62628,1.6243,1.62619,2188500001.0
2009-06-18 11:15:00,1.62619,1.62632,1.62225,1.62316,2082890001.0
2009-06-18 11:20:00,1.62321,1.62383,1.61875,1.61906,1819600000.0
2009-06-18 11:25:00,1.61886,1.62385,1.61859,1.62267,1856799999.0
2009-06-18 11:30:00,1.62284,1.62548,1.6226,1.62525,1591800000.0
2009-06-18 11:35:00,1.6252,1.62552,1.62325,1.6239,2292200003.0
2009-06-18 11:40:00,1.6239,1.62467,1.62341,1.6243,2179399999.0
2009-06-18 11:45:00,1.62431,1.62451,1.62273,1.62325,2222400001.0
2009-06-18 11:50:00,1.62337,1.6236,1.62261,1.62341,2322000001.0
2009-06-18 11:55:00,1.6234,1.62752,1.62316,1.62739,150200000.0
2009-06-18 12:00:00,1.62677,1.62727,1.6263,1.62672,222800000.0
2009-06-18 12:05:00,1.62711,1.62731,1.62625,1.62692,205500000.0
2009-06-18 12:10:00,1.6266,1.62698,1.62485,1.6255,184000000.0
2009-06-18 12:15:00,1.62538,1.62572,1.62355,1.62432,261200000.0
2009-06-18 12:20:00,1.62437,1.62618,1.62409,1.62531,174500000.0
2009-06-18 12:25:00,1.62537,1.62543,1.62428,1.62453,186800000.0
2009-06-18 12:30:00,1.62431,1.62475,1.62419,1.62465,225600000.0
2009-06-18 12:35:00,1.62445,1.62563,1.62437,1.62444,173200000.0
2009-06-18 12:40:00,1.62447,1.62466,1.62387,1.62405,157500000.0
2009-06-18 12:45:00,1.62427,1.62434,1.62232,1.62232,159600000.0
2009-06-18 12:50:00,1.62289,1.62386,1.6224,1.6235,192800000.0
2009-06-18 12:55:00,1.62355,1.62365,1.62263,1.62264,173000000.0
2009-06-18 13:00:00,1.62267,1.62431,1.62265,1.62427,190600000.0
2009-06-18 13:05:00,1.62421,1.62555,1.62414,1.62475,165200000.0
2009-06-18 13:10:00,1.6249,1.62599,1.62467,1.62584,237800000.0
2009-06-18 13:15:00,1.62582,1.626,1.62487,1.62492,207000001.0
2009-06-18 13:20:00,1.62482,1.62535,1.62459,1.62484,167400000.0
2009-06-18 13:25:00,1.62471,1.62592,1.62407,1.62568,175000001.0
2009-06-18 13:30:00,1.62567,1.62594,1.6246,1.62472,165000000.0
2009-06-18 13:35:00,1.62455,1.62517,1.62442,1.62462,207200000.0
2009-06-18 13:40:00,1.62481,1.62481,1.62241,1.62252,172700000.0
2009-06-18 13:45:00,1.62261,1.62331,1.622,1.62327,214200000.0
2009-06-18 13:50:00,1.62306,1.62314,1.62203,1.62238,197800000.0
2009-06-18 13:55:00,1.62213,1.62236,1.6208,1.6208,182200000.0
2009-06-18 14:00:00,1.6209,1.622,1.62077,1.62146,187800000.0
2009-06-18 14:05:00,1.62148,1.6221,1.62121,1.62191,200800000.0
2009-06-18 14:10:00,1.62202,1.62213,1.62157,1.62167,254600000.0
2009-06-18 14:15:00,1.62184,1.6227,1.62158,1.62165,143800000.0
2009-06-18 14:20:00,1.62178,1.62245,1.62168,1.62181,211000000.0
2009-06-18 14:25:00,1.62168,1.6227,1.62097,1.62258,160400000.0
2009-06-18 14:30:00,1.62245,1.62427,1.62231,1.62386,219400000.0
2009-06-18 14:35:00,1.62388,1.62545,1.62388,1.62541,178900000.0
2009-06-18 14:40:00,1.62544,1.62612,1.6246,1.62483,201500000.0
2009-06-18 14:45:00,1.62517,1.62672,1.62415,1.62612,206400000.0
2009-06-18 14:50:00,1.62603,1.62767,1.62577,1.62683,210200000.0
2009-06-18 14:55:00,1.62692,1.62714,1.62614,1.62689,178400000.0
2009-06-18 15:00:00,1.62705,1.6279,1.62683,1.62721,208000000.0
2009-06-18 15:05:00,1.62717,1.62815,1.62634,1.62792,172600000.0
2009-06-18 15:10:00,1.62774,1.63004,1.62774,1.62977,209000000.0
2009-06-18 15:15:00,1.62967,1.63082,1.62915,1.63082,141600000.0
2009-06-18 15:20:00,1.63097,1.63102,1.62946,1.62991,216200000.0
2009-06-18 15:25:00,1.62982,1.6299,1.62904,1.62978,205615002.0
2009-06-18 15:30:00,1.62995,1.62998,1.62778,1.62823,191900000.0
2009-06-18 15:35:00,1.62835,1.62956,1.62764,1.62764,231800000.0
2009-06-18 15:40:00,1.62738,1.62886,1.62699,1.62876,188200000.0
2009-06-18 15:45:00,1.62892,1.62907,1.62811,1.6283,171000000.0
2009-06-18 15:50:00,1.62848,1.62899,1.62803,1.62862,236800000.0
2009-06-18 15:55:00,1.62873,1.63115,1.62845,1.63115,215599999.0
2009-06-18 16:00:00,1.63173,1.63326,1.63104,1.63276,257000000.0
2009-06-18 16:05:00,1.63285,1.63285,1.63144,1.63244,204400000.0
2009-06-18 16:10:00,1.63305,1.63441,1.63289,1.6336,206000000.0
2009-06-18 16:15:00,1.63397,1.6354,1.63388,1.63505,210200000.0
2009-06-18 16:20:00,1.63473,1.63566,1.6332,1.63349,205600000.0
2009-06-18 16:25:00,1.63373,1.63387,1.63318,1.63322,184600000.0
2009-06-18 16:30:00,1.63292,1.63342,1.63264,1.63271,216800000.0
2009-06-18 16:35:00,1.6328,1.63439,1.6326,1.63364,249000000.0
2009-06-18 16:40:00,1.63392,1.63396,1.63234,1.63369,187100000.0
2009-06-18 16:45:00,1.63367,1.63419,1.63322,1.63332,183400000.0
2009-06-18 16:50:00,1.63337,1.6338,1.6329,1.63344,215600000.0
2009-06-18 16:55:00,1.63355,1.63449,1.63259,1.63404,179800000.0
2009-06-18 17:00:00,1.63442,1.63584,1.63437,1.63584,177690000.0
2009-06-18 17:05:00,1.63571,1.6358,1.63484,1.63484,169400000.0
2009-06-18 17:10:00,1.635,1.63561,1.63473,1.63517,168200001.0
2009-06-18 17:15:00,1.63497,1.63699,1.63495,1.63639,207400000.0
2009-06-18 17:20:00,1.63633,1.63733,1.63629,1.63729,247000000.0
2009-06-18 17:25:00,1.63735,1.6377,1.63658,1.63672,156500000.0
2009-06-18 17:30:00,1.6367,1.63693,1.63604,1.63647,161800000.0
2009-06-18 17:35:00,1.63637,1.63745,1.63604,1.63734,198400000.0
2009-06-18 17:40:00,1.63705,1.63707,1.63618,1.63618,144000000.0
2009-06-18 17:45:00,1.63597,1.63611,1.63534,1.63564,220400000.0
2009-06-18 17:50:00,1.6356,1.63625,1.63536,1.63555,201800001.0
2009-06-18 17:55:00,1.6355,1.63651,1.63544,1.63651,165400000.0
2009-06-18 18:00:00,1.63648,1.6375,1.63647,1.63735,204200000.0
2009-06-18 18:05:00,1.63758,1.63766,1.63666,1.63697,192600000.0
2009-06-18 18:10:00,1.63695,1.63731,1.63665,1.63679,182400000.0
2009-06-18 18:15:00,1.6364,1.63664,1.63548,1.63548,204400001.0
2009-06-18 18:20:00,1.63573,1.63649,1.6356,1.63643,220200000.0
2009-06-18 18:25:00,1.63627,1.63763,1.63618,1.6373,165200000.0
2009-06-18 18:30:00,1.63752,1.63767,1.6371,1.63741,213100000.0
2009-06-18 18:35:00,1.63748,1.63748,1.6367,1.63686,181800000.0
2009-06-18 18:40:00,1.63713,1.63749,1.63651,1.63651,166200000.0
2009-06-18 18:45:00,1.63655,1.63825,1.63652,1.63819,226200000.0
2009-06-18 18:50:00,1.6382,1.63915,1.63762,1.63774,206300000.0
2009-06-18 18:55:00,1.63754,1.63862,1.63754,1.63851,154400000.0
2009-06-18 19:00:00,1.63842,1.63916,1.63842,1.63878,167400000.0
2009-06-18 19:05:00,1.63891,1.63901,1.63823,1.63875,179200000.0
2009-06-18 19:10:00,1.63887,1.63893,1.6381,1.63861,164000000.0
2009-06-18 19:15:00,1.63839,1.63949,1.63839,1.63919,208000000.0
2009-06-18 19:20:00,1.63937,1.63954,1.63886,1.63954,192600000.0
2009-06-18 19:25:00,1.63935,1.63954,1.63859,1.63892,228800000.0
2009-06-18 19:30:00,1.63892,1.63896,1.63849,1.63857,179000000.0
2009-06-18 19:35:00,1.63865,1.63888,1.63716,1.63721,212400000.0
2009-06-18 19:40:00,1.63739,1.63797,1.63731,1.6375,265000001.0
2009-06-18 19:45:00,1.63738,1.63804,1.63635,1.63635,203800000.0
2009-06-18 19:50:00,1.63623,1.63655,1.63611,1.63611,186000000.0
2009-06-18 19:55:00,1.63618,1.63646,1.63405,1.63414,208200000.0
2009-06-18 20:00:00,1.63368,1.63372,1.63167,1.63178,145490000.0
2009-06-18 20:05:00,1.63177,1.63177,1.62929,1.63036,222600000.0
2009-06-18 20:10:00,1.63001,1.63057,1.62817,1.63057,165600000.0
2009-06-18 20:15:00,1.63074,1.63121,1.62998,1.63092,211400000.0
2009-06-18 20:20:00,1.63137,1.63144,1.62921,1.63096,238800000.0
2009-06-18 20:25:00,1.63105,1.63111,1.63004,1.63111,223200000.0
2009-06-18 20:30:00,1.6312,1.6312,1.63001,1.63059,197200000.0
2009-06-18 20:35:00,1.63053,1.63138,1.63021,1.63138,226800000.0
2009-06-18 20:40:00,1.63148,1.6334,1.63148,1.63262,170200000.0
2009-06-18 20:45:00,1.63265,1.63355,1.63226,1.63325,201600000.0
2009-06-18 20:50:00,1.63323,1.63332,1.63194,1.63194,233000000.0
2009-06-18 20:55:00,1.63202,1.6348,1.63202,1.63478,160200000.0
2009-06-18 21:00:00,1.63475,1.63484,1.63325,1.63382,197000000.0
2009-06-18 21:05:00,1.63402,1.63439,1.63358,1.63417,212200000.0
2009-06-18 21:10:00,1.63418,1.6345,1.63295,1.63404,125600000.0
2009-06-18 21:15:00,1.63401,1.6366,1.634,1.63624,154700000.0
2009-06-18 21:20:00,1.636,1.63609,1.63499,1.63544,191800000.0
2009-06-18 21:25:00,1.63553,1.63618,1.63533,1.63571,172800000.0
2009-06-18 21:30:00,1.63562,1.6358,1.63469,1.63506,192600000.0
2009-06-18 21:35:00,1.63525,1.63525,1.63358,1.6336,143600000.0
2009-06-18 21:40:00,1.6337,1.63472,1.63368,1.63472,200200000.0
2009-06-18 21:45:00,1.63467,1.63499,1.6336,1.63374,239200000.0
2009-06-18 21:50:00,1.63387,1.6339,1.6331,1.63374,195900000.0
2009-06-18 21:55:00,1.6336,1.63399,1.63335,1.63352,124600000.0
2009-06-18 22:00:00,1.63355,1.63364,1.63309,1.63364,159000000.0
2009-06-18 22:05:00,1.63347,1.63354,1.6328,1.63298,141800000.0
2009-06-18 22:10:00,1.6329,1.63291,1.6324,1.63276,210400000.0
2009-06-18 22:15:00,1.63263,1.633,1.63252,1.63288,170600000.0
2009-06-18 22:20:00,1.63272,1.6331,1.63272,1.63302,185700000.0
2009-06-18 22:25:00,1.63295,1.63345,1.63213,1.63226,184400000.0
2009-06-18 22:30:00,1.63233,1.63265,1.63189,1.63229,140500000.0
2009-06-18 22:35:00,1.63223,1.63259,1.63216,1.63234,157600000.0
2009-06-18 22:40:00,1.63255,1.63298,1.63246,1.63264,174000000.0
2009-06-18 22:45:00,1.63276,1.63349,1.63276,1.6332,189800000.0
2009-06-18 22:50:00,1.6332,1.63338,1.63268,1.63301,198000000.0
2009-06-18 22:55:00,1.633,1.63316,1.63273,1.63288,176600000.0
2009-06-18 23:00:00,1.63287,1.63344,1.63243,1.63338,144100000.0
2009-06-18 23:05:00,1.6333,1.63355,1.63321,1.63328,172600000.0
2009-06-18 23:10:00,1.63338,1.634,1.63311,1.63357,156999999.0
2009-06-18 23:15:00,1.63338,1.63371,1.6333,1.63361,147800000.0
2009-06-18 23:20:00,1.63364,1.63376,1.63332,1.63362,152000000.0
2009-06-18 23:25:00,1.6338,1.6338,1.63301,1.63325,191800000.0
2009-06-18 23:30:00,1.63325,1.63361,1.63295,1.63345,180599999.0
2009-06-18 23:35:00,1.6335,1.63359,1.63311,1.63319,211800000.0
2009-06-18 23:40:00,1.63328,1.6334,1.63279,1.63298,148799999.0
2009-06-18 23:45:00,1.63309,1.63369,1.63286,1.63361,191000000.0
2009-06-18 23:50:00,1.63346,1.634,1.6334,1.6337,177200000.0
2009-06-18 23:55:00,1.63384,1.63395,1.63362,1.63385,189800000.0
2009-06-19 00:00:00,1.63391,1.63487,1.63365,1.63438,228200000.0
2009-06-19 00:05:00,1.63421,1.63465,1.63412,1.63465,181000000.0
2009-06-19 00:10:00,1.63431,1.63471,1.63401,1.63401,167500000.0
2009-06-19 00:15:00,1.63403,1.63437,1.63378,1.63395,199200000.0
2009-06-19 00:20:00,1.63393,1.63401,1.63304,1.63384,202000000.0
2009-06-19 00:25:00,1.63378,1.634,1.63362,1.63386,134000000.0
2009-06-19 00:30:00,1.63374,1.63442,1.63368,1.63428,208300000.0
2009-06-19 00:35:00,1.63423,1.63517,1.63413,1.63505,194400000.0
2009-06-19 00:40:00,1.63507,1.63553,1.63477,1.63545,136200000.0
2009-06-19 00:45:00,1.63534,1.63556,1.63508,1.6352,136300000.0
2009-06-19 00:50:00,1.63525,1.63596,1.6352,1.63596,180600000.0
2009-06-19 00:55:00,1.63575,1.63617,1.63541,1.63612,153200000.0
2009-06-19 01:00:00,1.63612,1.63636,1.6359,1.63635,177400001.0
2009-06-19 01:05:00,1.63596,1.63635,1.63594,1.63631,183000000.0
2009-06-19 01:10:00,1.6366,1.6373,1.63622,1.6373,216400000.0
2009-06-19 01:15:00,1.63737,1.63761,1.63723,1.63743,223600000.0
2009-06-19 01:20:00,1.63757,1.63813,1.63639,1.63665,197000000.0
2009-06-19 01:25:00,1.6367,1.63681,1.63625,1.63625,153000000.0
2009-06-19 01:30:00,1.63628,1.6366,1.63601,1.63621,167400000.0
2009-06-19 01:35:00,1.63629,1.63638,1.6346,1.63544,188000000.0
2009-06-19 01:40:00,1.63565,1.63567,1.63502,1.6353,213600000.0
2009-06-19 01:45:00,1.63507,1.63542,1.63498,1.63532,183800000.0
2009-06-19 01:50:00,1.6353,1.63551,1.63495,1.63495,191099999.0
2009-06-19 01:55:00,1.63503,1.6355,1.63498,1.6355,187800000.0
2009-06-19 02:00:00,1.63547,1.63548,1.63492,1.635,196800000.0
2009-06-19 02:05:00,1.63515,1.63524,1.63322,1.63329,210400000.0
2009-06-19 02:10:00,1.6334,1.63355,1.63166,1.63178,167200000.0
2009-06-19 02:15:00,1.63212,1.63307,1.63209,1.63255,165200000.0
2009-06-19 02:20:00,1.63265,1.63433,1.63265,1.63411,164200000.0
2009-06-19 02:25:00,1.63443,1.63448,1.63268,1.63296,217800001.0
2009-06-19 02:30:00,1.63298,1.6336,1.63277,1.63299,158400000.0
2009-06-19 02:35:00,1.63303,1.63378,1.63291,1.63308,232200000.0
2009-06-19 02:40:00,1.63325,1.63347,1.63287,1.63333,176000000.0
2009-06-19 02:45:00,1.63353,1.63414,1.63333,1.63392,184800000.0
2009-06-19 02:50:00,1.63372,1.63408,1.63281,1.63364,183200000.0
2009-06-19 02:55:00,1.63377,1.63423,1.63354,1.63418,184200000.0
2009-06-19 03:00:00,1.63425,1.63442,1.63363,1.63409,213200000.0
2009-06-19 03:05:00,1.63413,1.63423,1.63352,1.63361,229600000.0
2009-06-19 03:10:00,1.63362,1.634,1.63354,1.6339,152600000.0
2009-06-19 03:15:00,1.63374,1.63395,1.63322,1.63341,191500000.0
2009-06-19 03:20:00,1.63345,1.63442,1.63321,1.63434,223400000.0
2009-06-19 03:25:00,1.63431,1.63458,1.63368,1.63412,193200000.0
2009-06-19 03:30:00,1.63407,1.63424,1.63351,1.63417,162200000.0
2009-06-19 03:35:00,1.63426,1.63435,1.63347,1.63387,190800000.0
2009-06-19 03:40:00,1.63379,1.63401,1.63345,1.6337,161800000.0
2009-06-19 03:45:00,1.63391,1.63428,1.63377,1.63395,160400000.0
2009-06-19 03:50:00,1.63423,1.63443,1.63348,1.63357,184200000.0
2009-06-19 03:55:00,1.63322,1.63323,1.63195,1.63264,247800001.0
2009-06-19 04:00:00,1.6326,1.63323,1.63226,1.63263,183400000.0
2009-06-19 04:05:00,1.63245,1.63338,1.63227,1.63305,169200000.0
2009-06-19 04:10:00,1.63298,1.63338,1.6329,1.63318,157000000.0
2009-06-19 04:15:00,1.63317,1.63344,1.63161,1.6318,145800000.0
2009-06-19 04:20:00,1.63162,1.63181,1.6302,1.63083,220400000.0
2009-06-19 04:25:00,1.63075,1.63078,1.63023,1.63064,164200000.0
2009-06-19 04:30:00,1.63072,1.63122,1.63025,1.6311,193200000.0
2009-06-19 04:35:00,1.63105,1.63229,1.63092,1.63129,156800000.0
2009-06-19 04:40:00,1.63123,1.63154,1.63055,1.6309,199200000.0
2009-06-19 04:45:00,1.63114,1.63151,1.6307,1.63147,255600000.0
2009-06-19 04:50:00,1.63186,1.63212,1.63158,1.63182,207800000.0
2009-06-19 04:55:00,1.63148,1.63254,1.63142,1.63186,141800000.0
2009-06-19 05:00:00,1.63195,1.63291,1.63195,1.63275,258600000.0
2009-06-19 05:05:00,1.63275,1.63339,1.63263,1.63294,218000000.0
2009-06-19 05:10:00,1.63319,1.63336,1.63243,1.6331,650400000.0
2009-06-19 05:15:00,1.63323,1.63333,1.63205,1.63214,189400000.0
2009-06-19 05:20:00,1.63203,1.63274,1.63177,1.63251,349200001.0
2009-06-19 05:25:00,1.63258,1.63272,1.63219,1.63253,189800000.0
2009-06-19 05:30:00,1.63231,1.63294,1.63215,1.63294,166800000.0
2009-06-19 05:35:00,1.63281,1.63308,1.63262,1.63274,197400000.0
2009-06-19 05:40:00,1.6332,1.63385,1.63302,1.63385,171000000.0
2009-06-19 05:45:00,1.63397,1.63438,1.63356,1.63373,220800000.0
2009-06-19 05:50:00,1.6339,1.63424,1.63361,1.6339,389490001.0
2009-06-19 05:55:00,1.63372,1.63412,1.63314,1.63359,240599998.0
2009-06-19 06:00:00,1.6336,1.63618,1.63347,1.63601,187800000.0
2009-06-19 06:05:00,1.63597,1.63615,1.63512,1.63517,470200000.0
2009-06-19 06:10:00,1.63512,1.63567,1.63487,1.63537,425600000.0
2009-06-19 06:15:00,1.6354,1.63552,1.63444,1.6345,372200000.0
2009-06-19 06:20:00,1.63456,1.63517,1.63448,1.63473,402100000.0
2009-06-19 06:25:00,1.63445,1.63499,1.6343,1.63442,537999998.0
2009-06-19 06:30:00,1.63452,1.63515,1.63433,1.63508,398100000.0
2009-06-19 06:35:00,1.6353,1.63536,1.63475,1.63532,268400000.0
2009-06-19 06:40:00,1.63548,1.63601,1.63522,1.63587,309800000.0
2009-06-19 06:45:00,1.63585,1.63594,1.63514,1.63547,349000000.0
2009-06-19 06:50:00,1.63548,1.63549,1.6347,1.6348,532900000.0
2009-06-19 06:55:00,1.63477,1.63486,1.63377,1.63426,842400000.0
2009-06-19 07:00:00,1.6342,1.63441,1.63271,1.63305,1207700001.0
2009-06-19 07:05:00,1.63321,1.63575,1.6331,1.63575,362800000.0
2009-06-19 07:10:00,1.63569,1.63636,1.63556,1.63613,842800000.0
2009-06-19 07:15:00,1.6362,1.63713,1.63587,1.63702,805600000.0
2009-06-19 07:20:00,1.63701,1.63731,1.63628,1.63695,717400000.0
2009-06-19 07:25:00,1.63707,1.63758,1.63671,1.63707,1235200002.0
2009-06-19 07:30:00,1.63697,1.63708,1.63574,1.63633,1170200002.0
2009-06-19 07:35:00,1.63626,1.63645,1.63564,1.636,852400002.0
2009-06-19 07:40:00,1.6361,1.6374,1.63564,1.63677,1475200001.0
2009-06-19 07:45:00,1.6365,1.63679,1.63596,1.63665,1628700001.0
2009-06-19 07:50:00,1.63673,1.63674,1.63619,1.63638,1005499999.0
2009-06-19 07:55:00,1.63653,1.63672,1.63397,1.63397,1012100001.0
2009-06-19 08:00:00,1.63405,1.63538,1.63392,1.63453,1199800000.0
2009-06-19 08:05:00,1.6346,1.63567,1.63406,1.63475,1027315002.0
2009-06-19 08:10:00,1.63471,1.6348,1.63397,1.63447,714200000.0
2009-06-19 08:15:00,1.63428,1.63454,1.63251,1.63383,650200000.0
2009-06-19 08:20:00,1.63395,1.63567,1.63374,1.63563,1213400000.0
2009-06-19 08:25:00,1.63558,1.63558,1.63331,1.63352,984500000.0
2009-06-19 08:30:00,1.63372,1.63545,1.6337,1.63429,1194500000.0
2009-06-19 08:35:00,1.63388,1.63562,1.63388,1.63458,996599999.0
2009-06-19 08:40:00,1.63436,1.63451,1.63331,1.63387,1307300000.0
2009-06-19 08:45:00,1.63374,1.63517,1.63336,1.63465,660399999.0
2009-06-19 08:50:00,1.6346,1.6348,1.6334,1.63419,1066699999.0
2009-06-19 08:55:00,1.63411,1.63564,1.63404,1.6354,1442000000.0
2009-06-19 09:00:00,1.63531,1.63572,1.63488,1.63528,919800000.0
2009-06-19 09:05:00,1.63489,1.6384,1.63409,1.63814,935700001.0
2009-06-19 09:10:00,1.6382,1.6382,1.6364,1.63681,1260300001.0
2009-06-19 09:15:00,1.63669,1.63684,1.63601,1.63642,1044999999.0
2009-06-19 09:20:00,1.63668,1.6381,1.63615,1.63688,1780800000.0
2009-06-19 09:25:00,1.63679,1.63775,1.63669,1.63775,1365600000.0
2009-06-19 09:30:00,1.63771,1.63799,1.63701,1.63791,1378399999.0
2009-06-19 09:35:00,1.63795,1.63833,1.63712,1.63726,1185500000.0
2009-06-19 09:40:00,1.63717,1.63746,1.63601,1.63655,1114300000.0
2009-06-19 09:45:00,1.63657,1.63661,1.63533,1.63557,1784499999.0
2009-06-19 09:50:00,1.6356,1.63608,1.6351,1.6359,1957700002.0
2009-06-19 09:55:00,1.63606,1.63713,1.63551,1.63642,1880100000.0
2009-06-19 10:00:00,1.63625,1.63673,1.63544,1.63644,2375200002.0
2009-06-19 10:05:00,1.63626,1.63643,1.63522,1.63633,2219100000.0
2009-06-19 10:10:00,1.63653,1.63825,1.63633,1.63716,1544100002.0
2009-06-19 10:15:00,1.63719,1.63771,1.63673,1.63698,999600000.0
2009-06-19 10:20:00,1.63696,1.63722,1.63559,1.63666,1430199997.0
2009-06-19 10:25:00,1.6366,1.63702,1.6355,1.63587,1503300000.0
2009-06-19 10:30:00,1.63577,1.63592,1.63512,1.63543,2006399998.0
2009-06-19 10:35:00,1.63518,1.63541,1.63428,1.63428,1600999999.0
2009-06-19 10:40:00,1.63426,1.63434,1.63293,1.63421,1720000000.0
2009-06-19 10:45:00,1.63409,1.63525,1.63321,1.63523,1965800001.0
2009-06-19 10:50:00,1.63527,1.63591,1.63448,1.63558,2061500001.0
2009-06-19 10:55:00,1.6356,1.63737,1.63533,1.63699,2267000000.0
2009-06-19 11:00:00,1.63724,1.63788,1.6358,1.63788,2358499999.0
2009-06-19 11:05:00,1.63793,1.63844,1.63708,1.63737,1905600000.0
2009-06-19 11:10:00,1.63725,1.63927,1.6372,1.63905,2318300000.0
2009-06-19 11:15:00,1.63934,1.64215,1.63909,1.64201,2089799998.0
2009-06-19 11:20:00,1.6422,1.64249,1.64086,1.64099,1752999998.0
2009-06-19 11:25:00,1.64097,1.6436,1.6405,1.64296,1833800001.0
2009-06-19 11:30:00,1.64293,1.64365,1.64256,1.64271,1511515003.0
2009-06-19 11:35:00,1.64296,1.64457,1.64273,1.64342,2222199998.0
2009-06-19 11:40:00,1.64352,1.64364,1.64224,1.64303,2208699998.0
2009-06-19 11:45:00,1.64285,1.6431,1.64158,1.64233,2361399998.0
2009-06-19 11:50:00,1.64245,1.6429,1.64171,1.64248,2168199999.0
2009-06-19 11:55:00,1.64246,1.64302,1.64166,1.64241,209600000.0
2009-06-19 12:00:00,1.6426,1.6426,1.64111,1.64154,245800000.0
2009-06-19 12:05:00,1.64147,1.64374,1.64137,1.64323,195600000.0
2009-06-19 12:10:00,1.6434,1.64483,1.6434,1.64387,204200000.0
2009-06-19 12:15:00,1.64418,1.64425,1.64328,1.64356,178800000.0
2009-06-19 12:20:00,1.6438,1.6439,1.64264,1.64267,238400000.0
2009-06-19 12:25:00,1.64244,1.64324,1.64188,1.6431,209400000.0
2009-06-19 12:30:00,1.64307,1.64347,1.64223,1.64295,193200000.0
2009-06-19 12:35:00,1.64296,1.64416,1.64283,1.64397,221000000.0
2009-06-19 12:40:00,1.64423,1.64485,1.6437,1.64467,180800000.0
2009-06-19 12:45:00,1.64452,1.64474,1.64287,1.6437,204600000.0
2009-06-19 12:50:00,1.64374,1.64427,1.64332,1.6442,229000000.0
2009-06-19 12:55:00,1.64395,1.64461,1.64349,1.64349,262600000.0
2009-06-19 13:00:00,1.6433,1.64442,1.64315,1.64315,177600000.0
2009-06-19 13:05:00,1.64322,1.64382,1.64296,1.64367,233600001.0
2009-06-19 13:10:00,1.64395,1.64418,1.64261,1.6427,210400000.0
2009-06-19 13:15:00,1.6431,1.6442,1.64295,1.64394,230400001.0
2009-06-19 13:20:00,1.64397,1.64462,1.64382,1.64425,185700000.0
2009-06-19 13:25:00,1.64435,1.64435,1.64277,1.64335,241400000.0
2009-06-19 13:30:00,1.64334,1.64362,1.64278,1.64289,173000000.0
2009-06-19 13:35:00,1.64294,1.64294,1.64153,1.64249,179700000.0
2009-06-19 13:40:00,1.64229,1.6427,1.64174,1.64249,203400000.0
2009-06-19 13:45:00,1.64235,1.64288,1.64176,1.64268,214400000.0
2009-06-19 13:50:00,1.64267,1.64357,1.64215,1.64276,141800000.0
2009-06-19 13:55:00,1.64278,1.64333,1.64239,1.6424,218000000.0
2009-06-19 14:00:00,1.64257,1.64412,1.64233,1.64402,208600000.0
2009-06-19 14:05:00,1.64372,1.64426,1.64345,1.64413,187900000.0
2009-06-19 14:10:00,1.644,1.64447,1.64356,1.64435,184600000.0
2009-06-19 14:15:00,1.64432,1.64434,1.64351,1.64387,184800000.0
2009-06-19 14:20:00,1.64395,1.64467,1.64387,1.64467,200800001.0
2009-06-19 14:25:00,1.64455,1.64715,1.64449,1.64601,209600000.0
2009-06-19 14:30:00,1.64583,1.64686,1.64559,1.64627,236200000.0
2009-06-19 14:35:00,1.64605,1.64754,1.64587,1.646,211200001.0
2009-06-19 14:40:00,1.64608,1.64682,1.64538,1.64546,221799999.0
2009-06-19 14:45:00,1.6454,1.64574,1.64423,1.64574,202000000.0
2009-06-19 14:50:00,1.6459,1.64601,1.64504,1.64514,211400000.0
2009-06-19 14:55:00,1.64525,1.64576,1.64467,1.64472,149000000.0
2009-06-19 15:00:00,1.64488,1.64626,1.64462,1.6462,184400000.0
2009-06-19 15:05:00,1.64612,1.64736,1.64525,1.64536,169400000.0
2009-06-19 15:10:00,1.64488,1.6453,1.643,1.64349,191000000.0
2009-06-19 15:15:00,1.64343,1.64517,1.64343,1.64447,194200001.0
2009-06-19 15:20:00,1.64467,1.6448,1.64424,1.6446,247800000.0
2009-06-19 15:25:00,1.64481,1.645,1.64412,1.64466,204600000.0
2009-06-19 15:30:00,1.64457,1.64556,1.64416,1.64543,176600000.0
2009-06-19 15:35:00,1.6455,1.64639,1.64549,1.64597,232600000.0
2009-06-19 15:40:00,1.6461,1.64624,1.64439,1.64456,201399999.0
2009-06-19 15:45:00,1.64455,1.64493,1.64243,1.64284,174800000.0
2009-06-19 15:50:00,1.64286,1.64339,1.64164,1.64169,177400000.0
2009-06-19 15:55:00,1.64162,1.64187,1.64069,1.64082,190400000.0
2009-06-19 16:00:00,1.64083,1.64161,1.6397,1.6402,228400000.0
2009-06-19 16:05:00,1.64075,1.64155,1.63935,1.6397,1751099999.0
2009-06-19 16:10:00,1.6396,1.64035,1.6386,1.6387,2993300001.0
2009-06-19 16:15:00,1.6387,1.64075,1.6386,1.6404,1211900001.0
2009-06-19 16:20:00,1.6404,1.6409,1.6394,1.64035,1960315002.0
2009-06-19 16:25:00,1.64035,1.64035,1.6393,1.6396,969299998.0
2009-06-19 16:30:00,1.6396,1.6413,1.63955,1.6408,1662600001.0
2009-06-19 16:35:00,1.6408,1.64155,1.6405,1.6415,1180600001.0
2009-06-19 16:40:00,1.6415,1.6427,1.6412,1.6425,1848690001.0
2009-06-19 16:45:00,1.6425,1.6435,1.64245,1.6434,3260200002.0
2009-06-19 16:50:00,1.6434,1.64345,1.6424,1.64345,2059100001.0
2009-06-19 16:55:00,1.64345,1.6437,1.64205,1.64315,2218900001.0
2009-06-19 17:00:00,1.64315,1.6447,1.6431,1.6443,2405700003.0
2009-06-19 17:05:00,1.6443,1.64545,1.6443,1.6453,2198900001.0
2009-06-19 17:10:00,1.64525,1.6459,1.64435,1.64585,2536690001.0
2009-06-19 17:15:00,1.6457,1.6458,1.64465,1.64485,2610399996.0
2009-06-19 17:20:00,1.6453,1.64565,1.64455,1.64485,2425800002.0
2009-06-19 17:25:00,1.64485,1.64595,1.6444,1.6452,1691799999.0
2009-06-19 17:30:00,1.6452,1.64585,1.64455,1.64545,1627600000.0
2009-06-19 17:35:00,1.64555,1.6465,1.6454,1.64635,1631200000.0
2009-06-19 17:40:00,1.64655,1.6478,1.6465,1.6473,758800000.0
2009-06-19 17:45:00,1.6472,1.65255,1.6472,1.65255,1917499999.0
2009-06-19 17:50:00,1.6525,1.65285,1.65105,1.65255,2224800001.0
2009-06-19 17:55:00,1.6526,1.65615,1.6525,1.65375,2420699999.0
2009-06-19 18:00:00,1.65375,1.65385,1.65265,1.65275,1905499998.0
2009-06-19 18:05:00,1.65275,1.65295,1.6502,1.6505,1859200001.0
2009-06-19 18:10:00,1.6505,1.65205,1.6503,1.65185,1306400000.0
2009-06-19 18:15:00,1.65185,1.6519,1.65105,1.65145,778600000.0
2009-06-19 18:20:00,1.65145,1.6515,1.65005,1.65005,1321000000.0
2009-06-19 18:25:00,1.65015,1.65085,1.64895,1.64955,1557000000.0
2009-06-19 18:30:00,1.6495,1.64985,1.6476,1.64765,1446200000.0
2009-06-19 18:35:00,1.64765,1.649,1.64755,1.64845,1405100000.0
2009-06-19 18:40:00,1.64835,1.6493,1.64785,1.6492,1090300000.0
2009-06-19 18:45:00,1.6492,1.65,1.64835,1.64845,943000000.0
2009-06-19 18:50:00,1.6485,1.6488,1.64795,1.64865,850000000.0
2009-06-19 18:55:00,1.64865,1.6489,1.647,1.647,935800000.0
2009-06-19 19:00:00,1.647,1.6484,1.64665,1.64825,1404200000.0
2009-06-19 19:05:00,1.64825,1.64935,1.6482,1.64925,1013400000.0
2009-06-19 19:10:00,1.6491,1.6499,1.64895,1.64925,701400000.0
2009-06-19 19:15:00,1.64925,1.6511,1.64915,1.6503,1450800000.0
2009-06-19 19:20:00,1.65035,1.65045,1.6495,1.65035,1006000000.0
2009-06-19 19:25:00,1.6503,1.65095,1.65005,1.6505,1071000000.0
2009-06-19 19:30:00,1.6505,1.6514,1.65045,1.65115,857900000.0
2009-06-19 19:35:00,1.65115,1.6513,1.6503,1.6505,1206000000.0
2009-06-19 19:40:00,1.65055,1.65105,1.65045,1.6508,749400000.0
2009-06-19 19:45:00,1.6509,1.651,1.6504,1.65065,652000000.0
2009-06-19 19:50:00,1.65065,1.6513,1.6506,1.65125,1095400000.0
2009-06-19 19:55:00,1.6513,1.6521,1.6509,1.651,1198600000.0
2009-06-19 20:00:00,1.651,1.65255,1.651,1.65255,1229200000.0
2009-06-19 20:05:00,1.65255,1.65345,1.6525,1.65325,1108000000.0
2009-06-19 20:10:00,1.6532,1.6533,1.6514,1.65155,1724100000.0
2009-06-19 20:15:00,1.6516,1.6516,1.6507,1.6511,1580500000.0
2009-06-19 20:20:00,1.6511,1.6514,1.6506,1.6508,956000000.0
2009-06-19 20:25:00,1.6508,1.651,1.64965,1.65035,1375400000.0
2009-06-19 20:30:00,1.65035,1.6517,1.65015,1.65115,1100700000.0
2009-06-19 20:35:00,1.65115,1.6514,1.6504,1.65055,842800000.0
2009-06-19 20:40:00,1.65055,1.65115,1.65045,1.6511,812200000.0
2009-06-19 20:45:00,1.6511,1.6511,1.6501,1.6505,998600000.0
2009-06-19 20:50:00,1.6505,1.6509,1.65,1.6505,391000000.0
2009-06-19 20:55:00,1.6505,1.65175,1.6502,1.65175,1198100000.0
2009-06-19 21:00:00,1.65165,1.6518,1.65115,1.6513,1022400000.0
2009-06-19 21:05:00,1.65125,1.65135,1.65065,1.65065,535400000.0
2009-06-19 21:10:00,1.65065,1.65105,1.65065,1.6509,347200000.0
2009-06-19 21:15:00,1.6509,1.6512,1.6508,1.651,317000000.0
2009-06-19 21:20:00,1.651,1.6512,1.6508,1.6508,265800000.0
2009-06-19 21:25:00,1.65085,1.65115,1.65085,1.6511,507000000.0
2009-06-19 21:30:00,1.65115,1.65125,1.65055,1.65055,509200000.0
2009-06-19 21:35:00,1.6506,1.65075,1.6498,1.6498,274400000.0
2009-06-19 21:40:00,1.64985,1.6507,1.6498,1.65045,299400000.0
2009-06-19 21:45:00,1.6504,1.6505,1.65,1.65015,453600000.0
2009-06-19 21:50:00,1.65015,1.65025,1.6495,1.6495,458400000.0
2009-06-19 21:55:00,1.64955,1.64995,1.6495,1.64985,91800000.0
2009-06-19 22:00:00,1.64985,1.6499,1.6495,1.6499,190400000.0
2009-06-19 22:05:00,1.6498,1.6507,1.6495,1.65065,294000000.0
2009-06-19 22:10:00,1.65065,1.6507,1.6501,1.6503,139600000.0
2009-06-19 22:15:00,1.65024,1.65055,1.64994,1.65045,85800000.0
2009-06-19 22:20:00,1.6504,1.65045,1.6502,1.6503,177000000.0
2009-06-19 22:25:00,1.6503,1.65045,1.6498,1.65035,232799999.0
2009-06-19 22:30:00,1.65035,1.65055,1.65015,1.65046,120200000.0
2009-06-19 22:35:00,1.65043,1.6506,1.6501,1.65045,184800000.0
2009-06-19 22:40:00,1.65045,1.6506,1.65025,1.65035,104800000.0
2009-06-19 22:45:00,1.64995,1.65015,1.64855,1.6492,596800000.0
2009-06-19 22:50:00,1.6491,1.6497,1.64905,1.6492,101200000.0
2009-06-19 22:55:00,1.6492,1.64975,1.64905,1.6492,184200000.0
2009-06-22 00:00:00,1.65051,1.6506,1.64969,1.64974,866000000.0
2009-06-22 00:05:00,1.64973,1.65013,1.64956,1.64959,866000000.0
2009-06-22 00:10:00,1.64965,1.6498,1.64928,1.64944,866000000.0
2009-06-22 00:15:00,1.64943,1.64948,1.64911,1.64922,866000000.0
2009-06-22 00:20:00,1.64924,1.64924,1.64792,1.64808,866000000.0
2009-06-22 00:25:00,1.64809,1.64819,1.64761,1.64762,692800000.0
2009-06-22 00:30:00,1.64752,1.64752,1.64648,1.64648,866000000.0
2009-06-22 00:35:00,1.64642,1.6471,1.64597,1.64597,866000000.0
2009-06-22 00:40:00,1.64612,1.64658,1.64605,1.64636,866000000.0
2009-06-22 00:45:00,1.64641,1.64812,1.64641,1.6478,866000000.0
2009-06-22 00:50:00,1.64779,1.64803,1.64748,1.64752,866000000.0
2009-06-22 00:55:00,1.64751,1.64755,1.64636,1.64711,692800000.0
2009-06-22 01:00:00,1.64721,1.64721,1.64656,1.64656,692800000.0
2009-06-22 01:05:00,1.64681,1.64681,1.64654,1.64656,692800000.0
2009-06-22 01:10:00,1.64653,1.64664,1.64576,1.64628,866000000.0
2009-06-22 01:15:00,1.64623,1.64672,1.64623,1.64649,692800000.0
2009-06-22 01:20:00,1.64656,1.64712,1.64644,1.64683,866000000.0
2009-06-22 01:25:00,1.64681,1.64704,1.64657,1.64668,866000000.0
2009-06-22 01:30:00,1.64671,1.64671,1.64631,1.64669,866000000.0
2009-06-22 01:35:00,1.6467,1.64718,1.64659,1.64716,866000000.0
2009-06-22 01:40:00,1.64714,1.64764,1.64699,1.64764,866000000.0
2009-06-22 01:45:00,1.64765,1.6485,1.64764,1.64833,866000000.0
2009-06-22 01:50:00,1.64829,1.64839,1.64793,1.64837,866000000.0
2009-06-22 01:55:00,1.64836,1.64854,1.64789,1.6479,866000000.0
2009-06-22 02:00:00,1.648,1.6485,1.6473,1.64735,361600000.0
2009-06-22 02:05:00,1.64735,1.64755,1.6464,1.64705,247600000.0
2009-06-22 02:10:00,1.64705,1.64715,1.6455,1.64635,391100000.0
2009-06-22 02:15:00,1.64635,1.6483,1.64595,1.64775,450100000.0
2009-06-22 02:20:00,1.64775,1.64795,1.64745,1.6477,498100000.0
2009-06-22 02:25:00,1.6477,1.64775,1.6469,1.6469,273300000.0
2009-06-22 02:30:00,1.6469,1.64785,1.6469,1.64755,161800000.0
2009-06-22 02:35:00,1.64755,1.6476,1.6471,1.6472,305400000.0
2009-06-22 02:40:00,1.64725,1.64725,1.64635,1.64645,248600000.0
2009-06-22 02:45:00,1.64655,1.64695,1.6461,1.64685,270500000.0
2009-06-22 02:50:00,1.64685,1.64795,1.64685,1.64715,481400000.0
2009-06-22 02:55:00,1.64715,1.6474,1.6464,1.6467,423400000.0
2009-06-22 03:00:00,1.6467,1.6475,1.6465,1.64705,457200000.0
2009-06-22 03:05:00,1.64705,1.64705,1.64595,1.64635,286500000.0
2009-06-22 03:10:00,1.64635,1.647,1.64625,1.64655,380200000.0
2009-06-22 03:15:00,1.6467,1.64705,1.6462,1.64655,319800000.0
2009-06-22 03:20:00,1.6466,1.6467,1.6461,1.6461,217600000.0
2009-06-22 03:25:00,1.6461,1.64625,1.6446,1.6459,368600000.0
2009-06-22 03:30:00,1.64595,1.64705,1.64585,1.64705,226400000.0
2009-06-22 03:35:00,1.64705,1.64715,1.6461,1.6463,278600000.0
2009-06-22 03:40:00,1.64635,1.6464,1.6447,1.6456,591400000.0
2009-06-22 03:45:00,1.64555,1.64605,1.64505,1.64505,354000000.0
2009-06-22 03:50:00,1.64505,1.6468,1.64495,1.64675,476000000.0
2009-06-22 03:55:00,1.6467,1.64715,1.64635,1.64655,491900000.0
2009-06-22 04:00:00,1.6464,1.6471,1.64625,1.6465,605500000.0
2009-06-22 04:05:00,1.6465,1.6473,1.64635,1.64695,466800000.0
2009-06-22 04:10:00,1.64705,1.6477,1.6469,1.6476,131900000.0
2009-06-22 04:15:00,1.6476,1.6476,1.6466,1.6471,424700000.0
2009-06-22 04:20:00,1.64705,1.64745,1.64645,1.64715,324400000.0
2009-06-22 04:25:00,1.6469,1.6473,1.6465,1.64655,215800000.0
2009-06-22 04:30:00,1.6465,1.6481,1.6464,1.64775,215300000.0
2009-06-22 04:35:00,1.6477,1.64775,1.64695,1.64695,296700000.0
2009-06-22 04:40:00,1.6471,1.6471,1.64585,1.6463,233200000.0
2009-06-22 04:45:00,1.64645,1.64645,1.64565,1.6461,215000000.0
2009-06-22 04:50:00,1.64605,1.647,1.64605,1.6468,121400000.0
2009-06-22 04:55:00,1.6468,1.6469,1.6462,1.6465,97200000.0
2009-06-22 05:00:00,1.64645,1.6465,1.6462,1.64625,144600000.0
2009-06-22 05:05:00,1.64625,1.6465,1.646,1.6464,117000000.0
2009-06-22 05:10:00,1.64615,1.64655,1.64605,1.64635,176200000.0
2009-06-22 05:15:00,1.6465,1.6473,1.6465,1.64675,132800000.0
2009-06-22 05:20:00,1.64675,1.6469,1.64645,1.64645,118800000.0
2009-06-22 05:25:00,1.64655,1.6472,1.64655,1.6468,356400000.0
2009-06-22 05:30:00,1.6468,1.64705,1.64655,1.64705,219600000.0
2009-06-22 05:35:00,1.64705,1.6472,1.64685,1.64685,356700000.0
2009-06-22 05:40:00,1.64705,1.64705,1.6468,1.64695,119900000.0
2009-06-22 05:45:00,1.6469,1.6476,1.6469,1.6473,86000000.0
2009-06-22 05:50:00,1.6473,1.6475,1.64705,1.6472,398800000.0
2009-06-22 05:55:00,1.6472,1.6474,1.64685,1.64685,100200000.0
2009-06-22 06:00:00,1.6469,1.64695,1.64635,1.64655,300800000.0
2009-06-22 06:05:00,1.64655,1.6477,1.64655,1.6472,423800000.0
2009-06-22 06:10:00,1.64715,1.64725,1.647,1.6472,132100000.0
2009-06-22 06:15:00,1.6472,1.64765,1.64695,1.64705,377800000.0
2009-06-22 06:20:00,1.64715,1.6472,1.6468,1.6471,178000000.0
2009-06-22 06:25:00,1.6472,1.6484,1.6468,1.64835,566400001.0
2009-06-22 06:30:00,1.64835,1.6496,1.64825,1.64935,535000000.0
2009-06-22 06:35:00,1.64925,1.64955,1.6486,1.64875,857000000.0
2009-06-22 06:40:00,1.64865,1.649,1.64795,1.64825,196300000.0
2009-06-22 06:45:00,1.64825,1.6489,1.64795,1.64885,335000000.0
2009-06-22 06:50:00,1.64885,1.64965,1.6487,1.64965,210300000.0
2009-06-22 06:55:00,1.6497,1.65065,1.64965,1.64975,511600000.0
2009-06-22 07:00:00,1.6497,1.65045,1.64965,1.65025,216000000.0
2009-06-22 07:05:00,1.6502,1.6503,1.64955,1.6498,183600000.0
2009-06-22 07:10:00,1.64975,1.64985,1.649,1.64905,304200000.0
2009-06-22 07:15:00,1.6491,1.64955,1.6489,1.6492,274500000.0
2009-06-22 07:20:00,1.6492,1.64995,1.6492,1.6497,123800000.0
2009-06-22 07:25:00,1.6497,1.65015,1.6495,1.6496,185000000.0
2009-06-22 07:30:00,1.6496,1.64985,1.64805,1.6486,327600000.0
2009-06-22 07:35:00,1.6486,1.64875,1.6483,1.6486,169500000.0
2009-06-22 07:40:00,1.6486,1.6492,1.64845,1.6491,318700000.0
2009-06-22 07:45:00,1.6491,1.6491,1.64825,1.64865,319000000.0
2009-06-22 07:50:00,1.6486,1.64995,1.6486,1.64945,412600000.0
2009-06-22 07:55:00,1.64945,1.65065,1.6494,1.6505,302000000.0
2009-06-22 08:00:00,1.6505,1.65075,1.6496,1.6496,195000000.0
2009-06-22 08:05:00,1.6496,1.64965,1.64665,1.647,1039400000.0
2009-06-22 08:10:00,1.647,1.64875,1.6458,1.64585,625000000.0
2009-06-22 08:15:00,1.6461,1.64695,1.645,1.646,594800000.0
2009-06-22 08:20:00,1.646,1.6461,1.6443,1.6455,821300000.0
2009-06-22 08:25:00,1.6455,1.6461,1.6441,1.64425,644600000.0
2009-06-22 08:30:00,1.64425,1.6443,1.64345,1.64365,1405799997.0
2009-06-22 08:35:00,1.64365,1.64365,1.6411,1.64255,1629400001.0
2009-06-22 08:40:00,1.64255,1.6427,1.6407,1.6409,1430000000.0
2009-06-22 08:45:00,1.6409,1.6428,1.6409,1.64265,1210500000.0
2009-06-22 08:50:00,1.6427,1.64335,1.64265,1.6431,1011700000.0
2009-06-22 08:55:00,1.6431,1.64335,1.64235,1.6433,977400000.0
2009-06-22 09:00:00,1.6434,1.6447,1.643,1.6438,1407700000.0
2009-06-22 09:05:00,1.6438,1.64395,1.64215,1.6433,1300300000.0
2009-06-22 09:10:00,1.64325,1.64325,1.642,1.6426,1301100002.0
2009-06-22 09:15:00,1.6426,1.6426,1.6412,1.64125,1391400000.0
2009-06-22 09:20:00,1.6412,1.6422,1.6406,1.6422,1521800001.0
2009-06-22 09:25:00,1.6421,1.64245,1.6414,1.64155,615400000.0
2009-06-22 09:30:00,1.64155,1.64165,1.64095,1.64125,1661200002.0
2009-06-22 09:35:00,1.64125,1.6415,1.6404,1.64095,1330000001.0
2009-06-22 09:40:00,1.64095,1.6418,1.6408,1.64135,933000000.0
2009-06-22 09:45:00,1.64135,1.64185,1.6411,1.6415,2286300004.0
2009-06-22 09:50:00,1.6415,1.6425,1.6414,1.64245,1133000001.0
2009-06-22 09:55:00,1.64245,1.64345,1.6424,1.64315,1583500000.0
2009-06-22 10:00:00,1.6433,1.64385,1.64155,1.64245,1970200000.0
2009-06-22 10:05:00,1.64245,1.6431,1.64175,1.6423,2484399984.0
2009-06-22 10:10:00,1.6423,1.64315,1.642,1.6427,2396799998.0
2009-06-22 10:15:00,1.6427,1.64555,1.6427,1.64455,2167200001.0
2009-06-22 10:20:00,1.64455,1.64495,1.64365,1.64365,2221000001.0
2009-06-22 10:25:00,1.64365,1.64445,1.64325,1.6441,1807300000.0
2009-06-22 10:30:00,1.6441,1.64445,1.64265,1.6427,1966000000.0
2009-06-22 10:35:00,1.64275,1.6444,1.6426,1.64355,1621900000.0
2009-06-22 10:40:00,1.64355,1.644,1.6417,1.64195,1515500000.0
2009-06-22 10:45:00,1.64195,1.6435,1.64155,1.643,961699999.0
2009-06-22 10:50:00,1.64295,1.643,1.6416,1.64275,1369900000.0
2009-06-22 10:55:00,1.64275,1.6438,1.642,1.64355,1647599997.0
2009-06-22 11:00:00,1.6435,1.6447,1.64305,1.64425,1593700001.0
2009-06-22 11:05:00,1.64425,1.64675,1.64415,1.6466,2541400002.0
2009-06-22 11:10:00,1.64665,1.6504,1.64645,1.6498,2635880003.0
2009-06-22 11:15:00,1.6497,1.65155,1.6488,1.64945,4242600005.0
2009-06-22 11:20:00,1.64945,1.6495,1.647,1.64715,1436490001.0
2009-06-22 11:25:00,1.64715,1.64715,1.64465,1.64495,2812300000.0
2009-06-22 11:30:00,1.64495,1.64635,1.64345,1.64565,1555300000.0
2009-06-22 11:35:00,1.64565,1.64585,1.645,1.64585,1378200001.0
2009-06-22 11:40:00,1.64585,1.64705,1.64575,1.64675,2222500004.0
2009-06-22 11:45:00,1.64675,1.6477,1.64665,1.6476,1332800000.0
2009-06-22 11:50:00,1.64735,1.6474,1.6465,1.6472,1300400000.0
2009-06-22 11:55:00,1.6472,1.64765,1.6467,1.6474,1711499990.0
2009-06-22 12:00:00,1.6474,1.6474,1.64605,1.6461,1968100002.0
2009-06-22 12:05:00,1.64605,1.64615,1.6451,1.64535,1999870000.0
2009-06-22 12:10:00,1.64535,1.6462,1.64465,1.64465,1447899999.0
2009-06-22 12:15:00,1.64465,1.64535,1.6445,1.6449,2141400000.0
2009-06-22 12:20:00,1.6449,1.64615,1.6449,1.64605,2359300000.0
2009-06-22 12:25:00,1.646,1.6466,1.6459,1.6461,1787700005.0
2009-06-22 12:30:00,1.64615,1.6474,1.6461,1.6468,1897399999.0
2009-06-22 12:35:00,1.64665,1.647,1.6463,1.6468,1790399998.0
2009-06-22 12:40:00,1.6468,1.6471,1.64515,1.64545,2002599999.0
2009-06-22 12:45:00,1.64565,1.6461,1.64505,1.64535,946999999.0
2009-06-22 12:50:00,1.6454,1.6457,1.6436,1.64375,1845299999.0
2009-06-22 12:55:00,1.64375,1.6443,1.64355,1.64365,936200000.0
2009-06-22 13:00:00,1.64365,1.64365,1.6428,1.6431,1652200000.0
2009-06-22 13:05:00,1.6431,1.6437,1.6431,1.6436,1616200002.0
2009-06-22 13:10:00,1.64375,1.644,1.643,1.64315,1542900003.0
2009-06-22 13:15:00,1.6432,1.6444,1.643,1.6443,2081799999.0
2009-06-22 13:20:00,1.64425,1.64435,1.64295,1.643,1030500000.0
2009-06-22 13:25:00,1.6429,1.6432,1.6425,1.64295,1182500000.0
2009-06-22 13:30:00,1.6429,1.6439,1.64285,1.64325,1602300001.0
2009-06-22 13:35:00,1.6433,1.6434,1.64235,1.6428,2047199999.0
2009-06-22 13:40:00,1.6427,1.6444,1.64265,1.6442,1507100000.0
2009-06-22 13:45:00,1.6442,1.6448,1.6436,1.6447,1459099999.0
2009-06-22 13:50:00,1.64465,1.6449,1.6437,1.6442,1222700000.0
2009-06-22 13:55:00,1.6442,1.64435,1.6437,1.6438,784100000.0
2009-06-22 14:00:00,1.6438,1.6443,1.6434,1.6436,604400000.0
2009-06-22 14:05:00,1.6436,1.64525,1.64355,1.64495,1143500000.0
2009-06-22 14:10:00,1.6449,1.64555,1.64395,1.64455,992060000.0
2009-06-22 14:15:00,1.6446,1.6465,1.6446,1.64585,1314100002.0
2009-06-22 14:20:00,1.64585,1.6461,1.6443,1.64435,1521380000.0
2009-06-22 14:25:00,1.64435,1.6444,1.64325,1.644,1421300000.0
2009-06-22 14:30:00,1.644,1.64405,1.6425,1.64265,1199540000.0
2009-06-22 14:35:00,1.64265,1.6436,1.6426,1.6427,939900000.0
2009-06-22 14:40:00,1.6427,1.6427,1.6415,1.6423,1178900000.0
2009-06-22 14:45:00,1.64225,1.6424,1.63985,1.64015,3018800002.0
2009-06-22 14:50:00,1.64015,1.64105,1.63985,1.64045,1426300000.0
2009-06-22 14:55:00,1.6404,1.6412,1.64035,1.6409,1231600000.0
2009-06-22 15:00:00,1.6409,1.64115,1.64015,1.64095,1944200002.0
2009-06-22 15:05:00,1.64095,1.6411,1.6402,1.6407,1862300001.0
2009-06-22 15:10:00,1.64065,1.64065,1.6385,1.6388,2994300001.0
2009-06-22 15:15:00,1.6387,1.6393,1.6386,1.63875,1493800003.0
2009-06-22 15:20:00,1.63875,1.63875,1.6366,1.63695,1371800001.0
2009-06-22 15:25:00,1.63695,1.6381,1.6367,1.63795,1521300000.0
2009-06-22 15:30:00,1.638,1.6385,1.6369,1.6371,2188400001.0
2009-06-22 15:35:00,1.63715,1.6383,1.6366,1.6382,3143199999.0
2009-06-22 15:40:00,1.6382,1.6383,1.6363,1.6364,2390299999.0
2009-06-22 15:45:00,1.6364,1.638,1.63625,1.6377,2288199999.0
2009-06-22 15:50:00,1.6377,1.63875,1.6377,1.63835,1914600000.0
2009-06-22 15:55:00,1.63845,1.63845,1.63695,1.63715,2496100000.0
2009-06-22 16:00:00,1.63715,1.6378,1.63635,1.6376,2758400004.0
2009-06-22 16:05:00,1.6376,1.63945,1.6376,1.63915,2649699998.0
2009-06-22 16:10:00,1.63925,1.64085,1.6386,1.6405,2505999998.0
2009-06-22 16:15:00,1.6405,1.64135,1.6391,1.63925,2534200005.0
2009-06-22 16:20:00,1.63925,1.64105,1.6391,1.6409,2335899998.0
2009-06-22 16:25:00,1.6409,1.64355,1.6408,1.64305,2757399999.0
2009-06-22 16:30:00,1.64305,1.6431,1.63955,1.63985,2397900005.0
2009-06-22 16:35:00,1.63985,1.63995,1.63875,1.6391,2393200000.0
2009-06-22 16:40:00,1.6391,1.63915,1.63755,1.6376,2075500001.0
2009-06-22 16:45:00,1.6376,1.6389,1.63755,1.6389,869400000.0
2009-06-22 16:50:00,1.6389,1.6418,1.63875,1.64175,2424020000.0
2009-06-22 16:55:00,1.6417,1.6421,1.6393,1.6393,2489760000.0
2009-06-22 17:00:00,1.6393,1.6395,1.6384,1.639,2543199999.0
2009-06-22 17:05:00,1.639,1.6394,1.63815,1.63815,2672299995.0
2009-06-22 17:10:00,1.63815,1.63865,1.6375,1.6377,1575600000.0
2009-06-22 17:15:00,1.63775,1.6378,1.6369,1.6375,921700000.0
2009-06-22 17:20:00,1.6375,1.6381,1.6363,1.63655,1180800000.0
2009-06-22 17:25:00,1.63655,1.63675,1.63595,1.63605,1962600001.0
2009-06-22 17:30:00,1.63605,1.6363,1.63535,1.63615,1288819995.0
2009-06-22 17:35:00,1.63615,1.6362,1.63455,1.6347,1958500004.0
2009-06-22 17:40:00,1.6347,1.6347,1.63335,1.6335,1327400001.0
2009-06-22 17:45:00,1.63345,1.63395,1.63285,1.6332,1426820004.0
2009-06-22 17:50:00,1.6332,1.634,1.63295,1.63395,1039800000.0
2009-06-22 17:55:00,1.634,1.6349,1.6339,1.6341,1337000000.0
2009-06-22 18:00:00,1.63405,1.6341,1.6329,1.6336,2107600000.0
2009-06-22 18:05:00,1.6336,1.6343,1.6334,1.63415,3743499984.0
2009-06-22 18:10:00,1.6341,1.63545,1.6341,1.6354,2640200001.0
2009-06-22 18:15:00,1.63545,1.6355,1.6348,1.6349,2334100002.0
2009-06-22 18:20:00,1.6349,1.6352,1.6341,1.6341,1469599999.0
2009-06-22 18:25:00,1.6341,1.6347,1.63355,1.6337,1184200000.0
2009-06-22 18:30:00,1.6337,1.63545,1.6337,1.6353,1749000000.0
2009-06-22 18:35:00,1.6353,1.6353,1.6334,1.6344,2147400000.0
2009-06-22 18:40:00,1.6344,1.63555,1.6342,1.6353,2109800001.0
2009-06-22 18:45:00,1.6353,1.6354,1.634,1.63415,2167099999.0
2009-06-22 18:50:00,1.63415,1.635,1.63405,1.6348,1870600002.0
2009-06-22 18:55:00,1.6348,1.6361,1.6347,1.6359,1499600000.0
2009-06-22 19:00:00,1.6359,1.63595,1.6341,1.6341,2575199998.0
2009-06-22 19:05:00,1.6341,1.6347,1.634,1.6341,1506340000.0
2009-06-22 19:10:00,1.63405,1.6343,1.633,1.63305,1698900001.0
2009-06-22 19:15:00,1.63305,1.6333,1.63245,1.63315,1632700000.0
2009-06-22 19:20:00,1.63315,1.63315,1.6323,1.63255,1110000000.0
2009-06-22 19:25:00,1.63255,1.6334,1.632,1.63335,1325580000.0
2009-06-22 19:30:00,1.6334,1.63395,1.63315,1.6333,1146500000.0
2009-06-22 19:35:00,1.6333,1.6347,1.6332,1.63465,1257800000.0
2009-06-22 19:40:00,1.63465,1.6351,1.63435,1.63435,1339400001.0
2009-06-22 19:45:00,1.63435,1.6349,1.63415,1.6348,953100000.0
2009-06-22 19:50:00,1.6349,1.6356,1.634,1.6356,1615900002.0
2009-06-22 19:55:00,1.6356,1.6361,1.63525,1.6358,1889699998.0
2009-06-22 20:00:00,1.6358,1.6363,1.63515,1.63515,1492000002.0
2009-06-22 20:05:00,1.6351,1.6351,1.63435,1.63465,2231899998.0
2009-06-22 20:10:00,1.6346,1.63545,1.63425,1.6354,1514400001.0
2009-06-22 20:15:00,1.6354,1.6356,1.63455,1.6354,1424200001.0
2009-06-22 20:20:00,1.6354,1.6356,1.63515,1.6354,1833799999.0
2009-06-22 20:25:00,1.6354,1.636,1.63535,1.6358,1472000000.0
2009-06-22 20:30:00,1.63595,1.6361,1.63535,1.6354,1679800000.0
2009-06-22 20:35:00,1.6354,1.6356,1.63505,1.6352,1331199999.0
2009-06-22 20:40:00,1.6352,1.6352,1.6345,1.6346,2770000002.0
2009-06-22 20:45:00,1.6346,1.6346,1.63415,1.63435,2110400001.0
2009-06-22 20:50:00,1.63435,1.6345,1.63365,1.63365,2337600001.0
2009-06-22 20:55:00,1.63365,1.6346,1.6336,1.6344,1764200003.0
2009-06-22 21:00:00,1.6344,1.6361,1.6342,1.6357,1392000001.0
2009-06-22 21:05:00,1.6357,1.63585,1.6346,1.6349,1411400004.0
2009-06-22 21:10:00,1.6349,1.6356,1.63475,1.6353,968400000.0
2009-06-22 21:15:00,1.6352,1.6358,1.6351,1.6356,1064400003.0
2009-06-22 21:20:00,1.6358,1.63605,1.63555,1.6357,1486900000.0
2009-06-22 21:25:00,1.6357,1.6357,1.6352,1.63535,1878800004.0
2009-06-22 21:30:00,1.6355,1.6362,1.6354,1.63595,2600000001.0
2009-06-22 21:35:00,1.636,1.6366,1.63595,1.6366,1065700000.0
2009-06-22 21:40:00,1.6366,1.6367,1.6354,1.6358,1992900000.0
2009-06-22 21:45:00,1.6358,1.6362,1.63565,1.636,1407000000.0
2009-06-22 21:50:00,1.636,1.6361,1.6354,1.63575,3408599996.0
2009-06-22 21:55:00,1.63595,1.63595,1.63505,1.63525,984800002.0
2009-06-22 22:00:00,1.63515,1.63515,1.63415,1.63435,1537699987.0
2009-06-22 22:05:00,1.6343,1.6345,1.6333,1.6333,474600000.0
2009-06-22 22:10:00,1.6334,1.6339,1.6334,1.6337,319200001.0
2009-06-22 22:15:00,1.6337,1.6341,1.6337,1.6339,573600000.0
2009-06-22 22:20:00,1.6339,1.6346,1.6339,1.63435,209400000.0
2009-06-22 22:25:00,1.63435,1.63435,1.6337,1.6338,198400000.0
2009-06-22 22:30:00,1.6338,1.6341,1.63355,1.63395,377400001.0
2009-06-22 22:35:00,1.63395,1.63395,1.6335,1.63385,509400000.0
2009-06-22 22:40:00,1.63385,1.6347,1.63385,1.6347,303800000.0
2009-06-22 22:45:00,1.63465,1.635,1.63395,1.6346,610000000.0
2009-06-22 22:50:00,1.6346,1.63505,1.6342,1.63455,306600001.0
2009-06-22 22:55:00,1.63455,1.63465,1.63435,1.63435,120600000.0
2009-06-22 23:00:00,1.63455,1.63455,1.6333,1.6334,101800000.0
2009-06-22 23:05:00,1.6335,1.63365,1.6334,1.63365,97600000.0
2009-06-22 23:10:00,1.6336,1.6339,1.63345,1.63382,99600000.0
2009-06-22 23:15:00,1.6339,1.63395,1.63329,1.63395,135600000.0
2009-06-22 23:20:00,1.6338,1.6342,1.6337,1.63395,72200000.0
2009-06-22 23:25:00,1.63395,1.63395,1.6334,1.6335,115600000.0
2009-06-22 23:30:00,1.6336,1.63365,1.6334,1.6336,228800000.0
2009-06-22 23:35:00,1.6336,1.6336,1.63327,1.6336,43400000.0
2009-06-22 23:40:00,1.6336,1.63475,1.6334,1.63365,155600000.0
2009-06-22 23:45:00,1.63385,1.6342,1.63385,1.6342,27400000.0
2009-06-22 23:50:00,1.6344,1.63465,1.6344,1.6346,44400000.0
2009-06-22 23:55:00,1.6346,1.6346,1.63405,1.6341,76800000.0
2009-06-23 00:00:00,1.63385,1.6341,1.63345,1.63355,128200000.0
2009-06-23 00:05:00,1.63355,1.63355,1.63325,1.63335,186400000.0
2009-06-23 00:10:00,1.63345,1.634,1.63345,1.634,250400000.0
2009-06-23 00:15:00,1.634,1.63405,1.63395,1.63405,143800000.0
2009-06-23 00:20:00,1.63405,1.63425,1.6339,1.6342,182800000.0
2009-06-23 00:25:00,1.6341,1.6341,1.63336,1.6337,509200000.0
2009-06-23 00:30:00,1.6337,1.63375,1.6335,1.6335,111600000.0
2009-06-23 00:35:00,1.63355,1.63355,1.63345,1.63355,96800000.0
2009-06-23 00:40:00,1.6335,1.63355,1.63305,1.63315,464800000.0
2009-06-23 00:45:00,1.63315,1.63315,1.633,1.6331,112200000.0
2009-06-23 00:50:00,1.6331,1.6336,1.63305,1.6332,207800000.0
2009-06-23 00:55:00,1.6333,1.6346,1.6333,1.63425,460800000.0
2009-06-23 01:00:00,1.6343,1.6351,1.6343,1.63505,435400000.0
2009-06-23 01:05:00,1.63505,1.63505,1.63455,1.63475,141300000.0
2009-06-23 01:10:00,1.6349,1.6349,1.63435,1.6344,226600000.0
2009-06-23 01:15:00,1.63435,1.6344,1.63165,1.6317,935800001.0
2009-06-23 01:20:00,1.6318,1.6325,1.63165,1.63195,501800000.0
2009-06-23 01:25:00,1.632,1.63225,1.63165,1.63195,784399999.0
2009-06-23 01:30:00,1.63195,1.632,1.6308,1.631,1228900005.0
2009-06-23 01:35:00,1.631,1.63145,1.6308,1.631,805900000.0
2009-06-23 01:40:00,1.6311,1.6311,1.63015,1.6307,794000000.0
2009-06-23 01:45:00,1.63075,1.63115,1.63055,1.63075,471800000.0
2009-06-23 01:50:00,1.63075,1.63155,1.6306,1.6311,1172200000.0
2009-06-23 01:55:00,1.6311,1.63175,1.63105,1.63135,540000000.0
2009-06-23 02:00:00,1.63135,1.63185,1.63105,1.63185,290800000.0
2009-06-23 02:05:00,1.63185,1.633,1.63165,1.6319,1489999999.0
2009-06-23 02:10:00,1.63185,1.6329,1.63185,1.63225,902200001.0
2009-06-23 02:15:00,1.63225,1.63235,1.6318,1.63195,436400000.0
2009-06-23 02:20:00,1.63195,1.6321,1.6313,1.63135,654499999.0
2009-06-23 02:25:00,1.63135,1.6321,1.63125,1.6321,318600000.0
2009-06-23 02:30:00,1.6321,1.6323,1.63095,1.6314,444900000.0
2009-06-23 02:35:00,1.6314,1.63175,1.6313,1.6316,428500000.0
2009-06-23 02:40:00,1.63155,1.63195,1.63135,1.6318,231000000.0
2009-06-23 02:45:00,1.6317,1.6322,1.6317,1.632,538500001.0
2009-06-23 02:50:00,1.632,1.6323,1.63185,1.6319,395400000.0
2009-06-23 02:55:00,1.6317,1.6319,1.6308,1.6308,743000000.0
2009-06-23 03:00:00,1.6308,1.6315,1.63015,1.63025,702400000.0
2009-06-23 03:05:00,1.63035,1.63035,1.62845,1.6293,756800000.0
2009-06-23 03:10:00,1.6293,1.62965,1.6291,1.62965,349900000.0
2009-06-23 03:15:00,1.62965,1.6297,1.62935,1.6294,226800000.0
2009-06-23 03:20:00,1.6294,1.6305,1.6292,1.6304,503900000.0
2009-06-23 03:25:00,1.6304,1.6307,1.6303,1.6307,318300000.0
2009-06-23 03:30:00,1.6306,1.6312,1.6306,1.631,321400000.0
2009-06-23 03:35:00,1.631,1.631,1.62945,1.63025,671900000.0
2009-06-23 03:40:00,1.6301,1.6308,1.62965,1.6308,190600000.0
2009-06-23 03:45:00,1.6308,1.63225,1.63035,1.63145,534500001.0
2009-06-23 03:50:00,1.63145,1.63145,1.6302,1.6305,500460000.0
2009-06-23 03:55:00,1.63045,1.6308,1.6303,1.6303,149100000.0
2009-06-23 04:00:00,1.6306,1.6307,1.63,1.6302,509300000.0
2009-06-23 04:05:00,1.63025,1.63055,1.6296,1.6297,295220000.0
2009-06-23 04:10:00,1.62965,1.6303,1.62955,1.63005,209900000.0
2009-06-23 04:15:00,1.63,1.6304,1.63,1.63035,178800000.0
2009-06-23 04:20:00,1.63045,1.6308,1.62975,1.6301,233760000.0
2009-06-23 04:25:00,1.6302,1.6303,1.62805,1.62845,744300000.0
2009-06-23 04:30:00,1.62845,1.62855,1.6272,1.6275,512440000.0
2009-06-23 04:35:00,1.6275,1.6279,1.62675,1.62695,580700000.0
2009-06-23 04:40:00,1.627,1.6273,1.6265,1.6269,660989999.0
2009-06-23 04:45:00,1.6269,1.62835,1.6269,1.6275,827400000.0
2009-06-23 04:50:00,1.62755,1.6276,1.62695,1.62755,295600000.0
2009-06-23 04:55:00,1.62755,1.6276,1.6271,1.62715,268200001.0
2009-06-23 05:00:00,1.62715,1.628,1.6271,1.62775,432000000.0
2009-06-23 05:05:00,1.6278,1.62785,1.6272,1.6272,249200000.0
2009-06-23 05:10:00,1.62725,1.6294,1.6272,1.6294,615999999.0
2009-06-23 05:15:00,1.6294,1.6295,1.62875,1.6293,314840000.0
2009-06-23 05:20:00,1.6294,1.6297,1.6286,1.62875,627900000.0
2009-06-23 05:25:00,1.62875,1.6292,1.6287,1.62915,350500000.0
2009-06-23 05:30:00,1.62925,1.6324,1.6292,1.6321,641440000.0
2009-06-23 05:35:00,1.63215,1.63215,1.6316,1.6316,350120000.0
2009-06-23 05:40:00,1.63155,1.6316,1.63115,1.6315,194400000.0
2009-06-23 05:45:00,1.6315,1.6336,1.63145,1.633,660220000.0
2009-06-23 05:50:00,1.63295,1.63315,1.632,1.6326,458940000.0
2009-06-23 05:55:00,1.63265,1.63265,1.632,1.6321,391940000.0
2009-06-23 06:00:00,1.6321,1.6326,1.6321,1.6324,215000000.0
2009-06-23 06:05:00,1.6324,1.6335,1.6324,1.6329,209200000.0
2009-06-23 06:10:00,1.63295,1.6333,1.63205,1.63205,423600000.0
2009-06-23 06:15:00,1.63205,1.63205,1.6311,1.6315,473800000.0
2009-06-23 06:20:00,1.63145,1.6317,1.6313,1.63165,197599999.0
2009-06-23 06:25:00,1.63165,1.6321,1.63135,1.63205,176400000.0
2009-06-23 06:30:00,1.63205,1.63232,1.63188,1.63213,115000000.0
2009-06-23 06:35:00,1.63225,1.63285,1.63185,1.63285,203700000.0
2009-06-23 06:40:00,1.63285,1.63285,1.6323,1.6328,71200000.0
2009-06-23 06:45:00,1.6328,1.6328,1.63265,1.63275,34000000.0
2009-06-23 06:50:00,1.63275,1.63315,1.6327,1.6331,40800000.0
2009-06-23 06:55:00,1.633,1.63315,1.6328,1.6329,83600000.0
2009-06-23 07:00:00,1.63285,1.63305,1.632,1.63215,278300000.0
2009-06-23 07:05:00,1.63205,1.63205,1.6315,1.63165,291800000.0
2009-06-23 07:10:00,1.6316,1.6318,1.6311,1.6311,346000000.0
2009-06-23 07:15:00,1.6311,1.6321,1.6309,1.6318,256700000.0
2009-06-23 07:20:00,1.6318,1.6318,1.6315,1.6316,153800000.0
2009-06-23 07:25:00,1.6315,1.63185,1.6315,1.6317,134200000.0
2009-06-23 07:30:00,1.6317,1.6317,1.62965,1.6299,428040000.0
2009-06-23 07:35:00,1.6299,1.63015,1.62895,1.6291,601100000.0
2009-06-23 07:40:00,1.6291,1.63035,1.6291,1.6297,371000000.0
2009-06-23 07:45:00,1.6296,1.62965,1.6273,1.6281,657900000.0
2009-06-23 07:50:00,1.6281,1.6284,1.62755,1.62815,291200000.0
2009-06-23 07:55:00,1.62815,1.6283,1.62605,1.62615,556400001.0
2009-06-23 08:00:00,1.62615,1.62615,1.6247,1.6259,1578739995.0
2009-06-23 08:05:00,1.6259,1.6266,1.62515,1.62575,1220600000.0
2009-06-23 08:10:00,1.62565,1.62615,1.6248,1.6248,1080300000.0
2009-06-23 08:15:00,1.6248,1.626,1.62475,1.6252,597340000.0
2009-06-23 08:20:00,1.6252,1.6259,1.6248,1.6258,776640000.0
2009-06-23 08:25:00,1.62585,1.6279,1.6258,1.62775,804800000.0
2009-06-23 08:30:00,1.62765,1.6304,1.6273,1.6276,1395600000.0
2009-06-23 08:35:00,1.6276,1.63005,1.6275,1.6292,832410000.0
2009-06-23 08:40:00,1.62925,1.62925,1.62775,1.6278,907400000.0
2009-06-23 08:45:00,1.62785,1.6292,1.6265,1.62905,810500000.0
2009-06-23 08:50:00,1.62905,1.63,1.62815,1.6282,1264300000.0
2009-06-23 08:55:00,1.6282,1.6304,1.62745,1.63035,1281200000.0
2009-06-23 09:00:00,1.63035,1.6316,1.6302,1.63125,1826300000.0
2009-06-23 09:05:00,1.63125,1.63125,1.6297,1.6299,1759099999.0
2009-06-23 09:10:00,1.62995,1.63045,1.62965,1.62975,1113900000.0
2009-06-23 09:15:00,1.62975,1.6309,1.62915,1.62915,1158700000.0
2009-06-23 09:20:00,1.6292,1.63075,1.6292,1.6306,2155999999.0
2009-06-23 09:25:00,1.6306,1.6306,1.629,1.62925,1567200000.0
2009-06-23 09:30:00,1.62915,1.6302,1.62835,1.62965,1731100001.0
2009-06-23 09:35:00,1.6297,1.6322,1.62965,1.6322,1863400000.0
2009-06-23 09:40:00,1.63215,1.6328,1.6314,1.632,2425199999.0
2009-06-23 09:45:00,1.6321,1.63235,1.63,1.63,2406499994.0
2009-06-23 09:50:00,1.63,1.63085,1.62945,1.6299,1101800000.0
2009-06-23 09:55:00,1.6299,1.6301,1.62705,1.6276,2550100001.0
2009-06-23 10:00:00,1.6276,1.6297,1.6276,1.6291,1626500000.0
2009-06-23 10:05:00,1.6291,1.6292,1.6222,1.62415,2608060001.0
2009-06-23 10:10:00,1.624,1.6254,1.6235,1.62455,3785599997.0
2009-06-23 10:15:00,1.62455,1.62455,1.62265,1.62345,3008300002.0
2009-06-23 10:20:00,1.62345,1.62555,1.62345,1.6245,1716200000.0
2009-06-23 10:25:00,1.6245,1.6248,1.6212,1.6213,2211200001.0
2009-06-23 10:30:00,1.62125,1.6239,1.62085,1.62375,1616900000.0
2009-06-23 10:35:00,1.62365,1.62435,1.6229,1.62385,1421999998.0
2009-06-23 10:40:00,1.62385,1.626,1.62345,1.6258,2023899999.0
2009-06-23 10:45:00,1.6258,1.6268,1.6251,1.626,2378300000.0
2009-06-23 10:50:00,1.62585,1.6259,1.625,1.6252,2029700000.0
2009-06-23 10:55:00,1.6252,1.62565,1.62495,1.62545,1589300000.0
2009-06-23 11:00:00,1.62545,1.62585,1.6249,1.6251,1375900000.0
2009-06-23 11:05:00,1.6251,1.6276,1.6244,1.6267,2134300000.0
2009-06-23 11:10:00,1.6267,1.62775,1.62625,1.6277,1472799999.0
2009-06-23 11:15:00,1.6277,1.62795,1.627,1.627,1447600000.0
2009-06-23 11:20:00,1.627,1.62745,1.62625,1.62655,1876699999.0
2009-06-23 11:25:00,1.62655,1.6276,1.62645,1.62705,1571399999.0
2009-06-23 11:30:00,1.62705,1.62725,1.62615,1.62675,1891900002.0
2009-06-23 11:35:00,1.62695,1.62735,1.62615,1.6262,1731599997.0
2009-06-23 11:40:00,1.62625,1.62625,1.62525,1.62535,1105500001.0
2009-06-23 11:45:00,1.62535,1.62535,1.6245,1.6252,1337200000.0
2009-06-23 11:50:00,1.6252,1.6254,1.62305,1.62305,1651300002.0
2009-06-23 11:55:00,1.6231,1.62455,1.623,1.62435,1301900000.0
2009-06-23 12:00:00,1.6243,1.62475,1.6235,1.62465,1622700004.0
2009-06-23 12:05:00,1.6246,1.62635,1.6242,1.626,1049700000.0
2009-06-23 12:10:00,1.626,1.6277,1.62545,1.62565,2061000000.0
2009-06-23 12:15:00,1.62565,1.6274,1.6253,1.62665,1008500000.0
2009-06-23 12:20:00,1.62665,1.62685,1.6259,1.6265,1757500006.0
2009-06-23 12:25:00,1.62655,1.6266,1.6254,1.6257,1411200000.0
2009-06-23 12:30:00,1.6257,1.6272,1.62535,1.6272,1215800000.0
2009-06-23 12:35:00,1.6272,1.62925,1.6272,1.6284,2822700001.0
2009-06-23 12:40:00,1.6284,1.62895,1.62765,1.6283,1710499999.0
2009-06-23 12:45:00,1.6283,1.6312,1.6282,1.631,1689200003.0
2009-06-23 12:50:00,1.631,1.63115,1.62975,1.62975,2426299995.0
2009-06-23 12:55:00,1.62975,1.63005,1.62915,1.6294,1507500000.0
2009-06-23 13:00:00,1.6294,1.6294,1.62835,1.6292,1333400000.0
2009-06-23 13:05:00,1.6292,1.62935,1.62845,1.62865,1382899997.0
2009-06-23 13:10:00,1.62865,1.6295,1.62845,1.6295,1703399999.0
2009-06-23 13:15:00,1.62955,1.62955,1.6285,1.62885,1250700004.0
2009-06-23 13:20:00,1.6289,1.6308,1.62885,1.62985,2107700001.0
2009-06-23 13:25:00,1.62985,1.63085,1.6295,1.63085,3284300003.0
2009-06-23 13:30:00,1.6309,1.6317,1.63005,1.6315,2627599998.0
2009-06-23 13:35:00,1.63155,1.6327,1.63115,1.6323,2039499999.0
2009-06-23 13:40:00,1.6323,1.6334,1.63215,1.63315,1514300001.0
2009-06-23 13:45:00,1.63315,1.6334,1.63175,1.63175,2165500001.0
2009-06-23 13:50:00,1.63175,1.6325,1.6311,1.6312,1740900002.0
2009-06-23 13:55:00,1.6315,1.63165,1.62995,1.63015,1680700000.0
2009-06-23 14:00:00,1.63015,1.6306,1.6292,1.6292,2199100000.0
2009-06-23 14:05:00,1.6292,1.62935,1.62765,1.62785,2647400000.0
2009-06-23 14:10:00,1.6278,1.6306,1.62775,1.63035,3138799999.0
2009-06-23 14:15:00,1.63035,1.6329,1.6302,1.6326,2208500001.0
2009-06-23 14:20:00,1.6326,1.6339,1.6323,1.6334,1783099999.0
2009-06-23 14:25:00,1.6334,1.6341,1.63205,1.6325,2053900000.0
2009-06-23 14:30:00,1.63255,1.6326,1.63095,1.63095,1766900000.0
2009-06-23 14:35:00,1.63095,1.6338,1.63065,1.6325,2157600000.0
2009-06-23 14:40:00,1.6325,1.63265,1.6318,1.63245,1154600000.0
2009-06-23 14:45:00,1.63245,1.63665,1.63225,1.6353,2418700002.0
2009-06-23 14:50:00,1.63535,1.6367,1.6348,1.6356,2530500000.0
2009-06-23 14:55:00,1.63555,1.6356,1.63445,1.6346,1626400001.0
2009-06-23 15:00:00,1.6346,1.63695,1.63455,1.6363,2765999995.0
2009-06-23 15:05:00,1.6363,1.6363,1.63475,1.6354,2713400001.0
2009-06-23 15:10:00,1.6354,1.6356,1.6338,1.6338,2019600000.0
2009-06-23 15:15:00,1.6338,1.634,1.63235,1.6328,2906700000.0
2009-06-23 15:20:00,1.6328,1.635,1.63245,1.63465,3020700001.0
2009-06-23 15:25:00,1.63475,1.63665,1.63455,1.6347,2426999998.0
2009-06-23 15:30:00,1.6347,1.6356,1.6339,1.63485,2285100000.0
2009-06-23 15:35:00,1.63495,1.636,1.63455,1.63475,2538499999.0
2009-06-23 15:40:00,1.63475,1.63535,1.63375,1.63385,1967780000.0
2009-06-23 15:45:00,1.63375,1.635,1.63205,1.63305,2060299997.0
2009-06-23 15:50:00,1.6329,1.6343,1.6329,1.634,1977040000.0
2009-06-23 15:55:00,1.634,1.63485,1.63335,1.63445,1660600001.0
2009-06-23 16:00:00,1.6345,1.635,1.633,1.63495,3484099999.0
2009-06-23 16:05:00,1.635,1.63575,1.6333,1.63415,4127499998.0
2009-06-23 16:10:00,1.63415,1.63415,1.631,1.631,3444799999.0
2009-06-23 16:15:00,1.6309,1.6327,1.63075,1.6314,3247299997.0
2009-06-23 16:20:00,1.63125,1.6327,1.6306,1.63085,3414699997.0
2009-06-23 16:25:00,1.6308,1.63125,1.62975,1.6298,3157700001.0
2009-06-23 16:30:00,1.62975,1.62975,1.62875,1.62925,3399099999.0
2009-06-23 16:35:00,1.62925,1.62985,1.6282,1.6282,3259599995.0
2009-06-23 16:40:00,1.6282,1.6284,1.627,1.6278,2862300001.0
2009-06-23 16:45:00,1.6278,1.6292,1.62745,1.6287,3106599993.0
2009-06-23 16:50:00,1.6287,1.62985,1.62775,1.62955,2653200005.0
2009-06-23 16:55:00,1.62955,1.6317,1.62905,1.6312,3887500007.0
2009-06-23 17:00:00,1.6311,1.63135,1.6291,1.62945,2875000000.0
2009-06-23 17:05:00,1.62935,1.63015,1.6288,1.6293,3589400000.0
2009-06-23 17:10:00,1.62925,1.6304,1.6289,1.6303,3212399997.0
2009-06-23 17:15:00,1.63025,1.63165,1.63025,1.63085,2937099998.0
2009-06-23 17:20:00,1.6309,1.6316,1.6307,1.6312,2634999999.0
2009-06-23 17:25:00,1.6312,1.6343,1.63115,1.6332,3393200001.0
2009-06-23 17:30:00,1.63315,1.6353,1.63275,1.6351,3684000000.0
2009-06-23 17:35:00,1.6351,1.6354,1.6345,1.6345,2992500007.0
2009-06-23 17:40:00,1.6345,1.63465,1.633,1.6336,3118300000.0
2009-06-23 17:45:00,1.6336,1.6341,1.63275,1.6341,3089700001.0
2009-06-23 17:50:00,1.63405,1.6351,1.6338,1.6339,3019299997.0
2009-06-23 17:55:00,1.6339,1.6348,1.63295,1.63415,3164900002.0
2009-06-23 18:00:00,1.6342,1.63625,1.6342,1.63555,2358599998.0
2009-06-23 18:05:00,1.63555,1.63915,1.63505,1.63915,2884100000.0
2009-06-23 18:10:00,1.63905,1.6393,1.63855,1.63885,2777100000.0
2009-06-23 18:15:00,1.63885,1.63945,1.6383,1.6392,1600200000.0
2009-06-23 18:20:00,1.6391,1.64095,1.6391,1.63945,2681400001.0
2009-06-23 18:25:00,1.63945,1.64015,1.63915,1.63945,2662200001.0
2009-06-23 18:30:00,1.63945,1.64165,1.639,1.6416,2883200000.0
2009-06-23 18:35:00,1.6416,1.64425,1.64135,1.6433,2015000002.0
2009-06-23 18:40:00,1.64345,1.64385,1.64285,1.64365,1730800000.0
2009-06-23 18:45:00,1.64365,1.6445,1.6432,1.6443,1880699999.0
2009-06-23 18:50:00,1.6444,1.6448,1.644,1.64465,1723100004.0
2009-06-23 18:55:00,1.64465,1.64575,1.6445,1.645,1628400002.0
2009-06-23 19:00:00,1.64505,1.6461,1.6448,1.6461,840500000.0
2009-06-23 19:05:00,1.6462,1.6467,1.6455,1.6463,1503500000.0
2009-06-23 19:10:00,1.6462,1.64735,1.6462,1.64645,1360800000.0
2009-06-23 19:15:00,1.6464,1.6464,1.64495,1.64535,1052600003.0
2009-06-23 19:20:00,1.64545,1.6457,1.64495,1.6454,930200000.0
2009-06-23 19:25:00,1.6454,1.6454,1.6445,1.6445,1439900001.0
2009-06-23 19:30:00,1.64455,1.64525,1.6441,1.64485,822300001.0
2009-06-23 19:35:00,1.64485,1.64485,1.64455,1.64475,388000000.0
2009-06-23 19:40:00,1.64475,1.6455,1.64455,1.6453,520400000.0
2009-06-23 19:45:00,1.64535,1.6454,1.64485,1.64495,1086000008.0
2009-06-23 19:50:00,1.64495,1.64555,1.64475,1.6448,728900001.0
2009-06-23 19:55:00,1.64475,1.6449,1.64375,1.6438,1200900000.0
2009-06-23 20:00:00,1.64375,1.6445,1.64355,1.644,1307099998.0
2009-06-23 20:05:00,1.64405,1.64515,1.64405,1.645,794800000.0
2009-06-23 20:10:00,1.645,1.6462,1.64485,1.6457,1825300005.0
2009-06-23 20:15:00,1.64565,1.6466,1.6456,1.64565,1143299996.0
2009-06-23 20:20:00,1.6457,1.64665,1.6456,1.6461,1177300001.0
2009-06-23 20:25:00,1.6461,1.6461,1.6451,1.64525,809200000.0
2009-06-23 20:30:00,1.64525,1.6457,1.64525,1.64545,542400000.0
2009-06-23 20:35:00,1.64545,1.64545,1.6449,1.64535,1015900000.0
2009-06-23 20:40:00,1.6453,1.64625,1.64465,1.6447,1432500003.0
2009-06-23 20:45:00,1.64465,1.64535,1.6446,1.64505,687000000.0
2009-06-23 20:50:00,1.6452,1.64575,1.6451,1.6455,696200000.0
2009-06-23 20:55:00,1.64545,1.64555,1.64495,1.64535,1107399998.0
2009-06-23 21:00:00,1.64535,1.6455,1.64455,1.645,708100000.0
2009-06-23 21:05:00,1.645,1.645,1.6444,1.6444,727500000.0
2009-06-23 21:10:00,1.64435,1.6451,1.64425,1.6449,755599999.0
2009-06-23 21:15:00,1.6448,1.6453,1.6447,1.6448,1093400000.0
2009-06-23 21:20:00,1.6448,1.6449,1.6443,1.6443,376800000.0
2009-06-23 21:25:00,1.6444,1.64575,1.6443,1.64575,524500003.0
2009-06-23 21:30:00,1.64575,1.64575,1.6451,1.6456,629200000.0
2009-06-23 21:35:00,1.6456,1.6457,1.64495,1.6452,429600002.0
2009-06-23 21:40:00,1.6452,1.6459,1.6451,1.64565,1025800000.0
2009-06-23 21:45:00,1.6457,1.64625,1.6456,1.64625,360800000.0
2009-06-23 21:50:00,1.64625,1.64625,1.6454,1.6456,843800000.0
2009-06-23 21:55:00,1.6456,1.64575,1.64535,1.64545,727499999.0
2009-06-23 22:00:00,1.6455,1.6455,1.64495,1.6454,647100000.0
2009-06-23 22:05:00,1.64535,1.6462,1.64535,1.6456,980900000.0
2009-06-23 22:10:00,1.6456,1.64585,1.64545,1.64565,197800000.0
2009-06-23 22:15:00,1.64565,1.64615,1.64555,1.64575,530200000.0
2009-06-23 22:20:00,1.6457,1.646,1.6457,1.646,661200004.0
2009-06-23 22:25:00,1.646,1.646,1.6456,1.6456,634799996.0
2009-06-23 22:30:00,1.64555,1.64595,1.6455,1.6458,620400000.0
2009-06-23 22:35:00,1.6458,1.64595,1.6458,1.64585,756200000.0
2009-06-23 22:40:00,1.646,1.6464,1.6458,1.6459,446100001.0
2009-06-23 22:45:00,1.64595,1.646,1.6455,1.64555,182500000.0
2009-06-23 22:50:00,1.6456,1.64565,1.64475,1.64525,199099999.0
2009-06-23 22:55:00,1.64525,1.64555,1.6451,1.64525,160000000.0
2009-06-23 23:00:00,1.64525,1.6456,1.645,1.6456,102200000.0
2009-06-23 23:05:00,1.6456,1.6457,1.6452,1.6454,85600000.0
2009-06-23 23:10:00,1.6453,1.64555,1.6453,1.6454,74000000.0
2009-06-23 23:15:00,1.64545,1.64585,1.64545,1.6458,58800000.0
2009-06-23 23:20:00,1.6458,1.646,1.64575,1.6459,78900000.0
2009-06-23 23:25:00,1.6459,1.6461,1.6458,1.64585,96900000.0
2009-06-23 23:30:00,1.64585,1.6461,1.64573,1.6458,366600000.0
2009-06-23 23:35:00,1.6458,1.6458,1.6452,1.6453,109600000.0
2009-06-23 23:40:00,1.6453,1.6453,1.64522,1.6453,39800000.0
2009-06-23 23:45:00,1.6453,1.64535,1.64496,1.6453,88000000.0
2009-06-23 23:50:00,1.64525,1.6455,1.64525,1.6455,21000000.0
2009-06-23 23:55:00,1.6454,1.6454,1.64465,1.64485,66300000.0
2009-06-24 00:00:00,1.64485,1.64515,1.64465,1.64505,55600000.0
2009-06-24 00:05:00,1.645,1.64565,1.64485,1.6456,52000000.0
2009-06-24 00:10:00,1.6456,1.6456,1.6451,1.6453,35600000.0
2009-06-24 00:15:00,1.64525,1.64535,1.64485,1.6451,51600000.0
2009-06-24 00:20:00,1.64495,1.64515,1.64457,1.64462,105000000.0
2009-06-24 00:25:00,1.64485,1.6451,1.6445,1.6449,111700000.0
2009-06-24 00:30:00,1.64485,1.64485,1.6439,1.64405,97100000.0
2009-06-24 00:35:00,1.6441,1.64425,1.64365,1.64405,60800000.0
2009-06-24 00:40:00,1.64405,1.64425,1.64405,1.64405,154200000.0
2009-06-24 00:45:00,1.64405,1.6444,1.64255,1.6426,292200000.0
2009-06-24 00:50:00,1.64285,1.6429,1.64265,1.6427,174000000.0
2009-06-24 00:55:00,1.6427,1.64405,1.6427,1.64375,313400000.0
2009-06-24 01:00:00,1.64375,1.6443,1.64365,1.64365,378200000.0
2009-06-24 01:05:00,1.64365,1.64375,1.6436,1.6436,126800000.0
2009-06-24 01:10:00,1.6436,1.64375,1.6427,1.6431,220000000.0
2009-06-24 01:15:00,1.64305,1.6432,1.6428,1.64285,80000000.0
2009-06-24 01:20:00,1.64285,1.64285,1.64265,1.64265,106700000.0
2009-06-24 01:25:00,1.64265,1.64295,1.6425,1.64295,152100000.0
2009-06-24 01:30:00,1.6429,1.64345,1.6429,1.6433,109400000.0
2009-06-24 01:35:00,1.64325,1.6436,1.64315,1.6436,145000000.0
2009-06-24 01:40:00,1.64355,1.644,1.64355,1.64355,149600000.0
2009-06-24 01:45:00,1.6436,1.64375,1.6424,1.64265,485800000.0
2009-06-24 01:50:00,1.6425,1.6427,1.64125,1.64265,623900000.0
2009-06-24 01:55:00,1.6426,1.64385,1.64255,1.64385,548600000.0
2009-06-24 02:00:00,1.64365,1.6439,1.64315,1.6439,614840000.0
2009-06-24 02:05:00,1.6439,1.64665,1.6439,1.64665,824800000.0
2009-06-24 02:10:00,1.64665,1.6472,1.64535,1.64675,567900000.0
2009-06-24 02:15:00,1.64675,1.6471,1.6466,1.6466,529260000.0
2009-06-24 02:20:00,1.6466,1.64675,1.646,1.6463,363000000.0
2009-06-24 02:25:00,1.6463,1.6473,1.6463,1.64655,404840000.0
2009-06-24 02:30:00,1.6466,1.647,1.6457,1.646,435400000.0
2009-06-24 02:35:00,1.646,1.646,1.6452,1.6455,317100000.0
2009-06-24 02:40:00,1.6455,1.6456,1.6445,1.64535,807800000.0
2009-06-24 02:45:00,1.6454,1.6456,1.645,1.6454,376100000.0
2009-06-24 02:50:00,1.6455,1.64635,1.64435,1.6444,495920000.0
2009-06-24 02:55:00,1.6445,1.6453,1.64435,1.64485,340100000.0
2009-06-24 03:00:00,1.64475,1.6448,1.6432,1.6435,601300000.0
2009-06-24 03:05:00,1.6435,1.6442,1.6433,1.6439,277200000.0
2009-06-24 03:10:00,1.6437,1.6437,1.6432,1.64345,546800000.0
2009-06-24 03:15:00,1.6434,1.64345,1.6427,1.6427,292300000.0
2009-06-24 03:20:00,1.6428,1.64305,1.6425,1.64255,346400000.0
2009-06-24 03:25:00,1.64255,1.64325,1.64215,1.64275,532300000.0
2009-06-24 03:30:00,1.6427,1.64375,1.6427,1.6435,342800000.0
2009-06-24 03:35:00,1.6435,1.6445,1.6435,1.64415,375600000.0
2009-06-24 03:40:00,1.6441,1.64415,1.64315,1.6433,323400000.0
2009-06-24 03:45:00,1.6433,1.6441,1.6433,1.6441,122200000.0
2009-06-24 03:50:00,1.6441,1.6446,1.6438,1.64395,288600000.0
2009-06-24 03:55:00,1.644,1.6447,1.6439,1.64395,525200000.0
2009-06-24 04:00:00,1.644,1.6447,1.64375,1.64455,769400000.0
2009-06-24 04:05:00,1.6446,1.6446,1.64405,1.64405,345000000.0
2009-06-24 04:10:00,1.64405,1.6448,1.64395,1.6447,317200000.0
2009-06-24 04:15:00,1.6447,1.6447,1.6437,1.64405,666200000.0
2009-06-24 04:20:00,1.64405,1.6444,1.64385,1.6443,266800000.0
2009-06-24 04:25:00,1.64425,1.6445,1.64415,1.6442,148300000.0
2009-06-24 04:30:00,1.64425,1.64455,1.6442,1.6443,194000000.0
2009-06-24 04:35:00,1.6443,1.6447,1.64405,1.6444,209200001.0
2009-06-24 04:40:00,1.6444,1.6455,1.6444,1.64525,273400000.0
2009-06-24 04:45:00,1.64525,1.6456,1.6451,1.6452,390799999.0
2009-06-24 04:50:00,1.64525,1.6461,1.64525,1.6457,524000000.0
2009-06-24 04:55:00,1.6456,1.64705,1.6456,1.64625,889880001.0
2009-06-24 05:00:00,1.64615,1.64725,1.64595,1.64695,235500000.0
2009-06-24 05:05:00,1.647,1.6475,1.6468,1.6471,641300000.0
2009-06-24 05:10:00,1.64715,1.64715,1.6465,1.64655,701100000.0
2009-06-24 05:15:00,1.6466,1.6466,1.64625,1.6463,168400000.0
2009-06-24 05:20:00,1.6463,1.6466,1.64575,1.64625,303500000.0
2009-06-24 05:25:00,1.6463,1.6466,1.64585,1.6465,328000000.0
2009-06-24 05:30:00,1.6465,1.64735,1.6465,1.64705,357300000.0
2009-06-24 05:35:00,1.6472,1.6472,1.64565,1.6458,456000000.0
2009-06-24 05:40:00,1.6458,1.64655,1.64565,1.6462,384200000.0
2009-06-24 05:45:00,1.64615,1.64655,1.64615,1.64615,386200000.0
2009-06-24 05:50:00,1.64615,1.64665,1.64595,1.6463,371000000.0
2009-06-24 05:55:00,1.6463,1.6464,1.6461,1.6462,261600000.0
2009-06-24 06:00:00,1.6462,1.6464,1.6461,1.6462,181200000.0
2009-06-24 06:05:00,1.6462,1.64625,1.64605,1.6462,168900000.0
2009-06-24 06:10:00,1.6462,1.64685,1.64615,1.6468,386100000.0
2009-06-24 06:15:00,1.6468,1.647,1.64565,1.6466,297800000.0
2009-06-24 06:20:00,1.6466,1.6467,1.64615,1.64665,298500000.0
2009-06-24 06:25:00,1.64665,1.64755,1.64665,1.64735,162600000.0
2009-06-24 06:30:00,1.64735,1.648,1.64725,1.6478,1070800000.0
2009-06-24 06:35:00,1.6477,1.64785,1.6475,1.6477,236000000.0
2009-06-24 06:40:00,1.6477,1.64785,1.647,1.64705,358560000.0
2009-06-24 06:45:00,1.64705,1.6476,1.6468,1.6476,306480000.0
2009-06-24 06:50:00,1.6476,1.6478,1.64735,1.64765,394600000.0
2009-06-24 06:55:00,1.64765,1.64765,1.6472,1.64735,180800000.0
2009-06-24 07:00:00,1.6473,1.64745,1.6465,1.64665,203800000.0
2009-06-24 07:05:00,1.64658,1.6473,1.64658,1.6471,481400000.0
2009-06-24 07:10:00,1.6471,1.6473,1.64665,1.64685,234800000.0
2009-06-24 07:15:00,1.64685,1.64685,1.64665,1.64685,144600000.0
2009-06-24 07:20:00,1.64685,1.64695,1.64665,1.64685,234800000.0
2009-06-24 07:25:00,1.64685,1.64695,1.64685,1.6469,270600000.0
2009-06-24 07:30:00,1.6469,1.64765,1.6469,1.64755,542400000.0
2009-06-24 07:35:00,1.64755,1.64785,1.6471,1.6475,801200000.0
2009-06-24 07:40:00,1.64745,1.64745,1.6443,1.6446,667800000.0
2009-06-24 07:45:00,1.64435,1.64615,1.64435,1.6461,609900000.0
2009-06-24 07:50:00,1.6461,1.6474,1.6457,1.64725,708540000.0
2009-06-24 07:55:00,1.64725,1.64735,1.6464,1.64675,392600000.0
2009-06-24 08:00:00,1.647,1.6473,1.6462,1.6462,573000000.0
2009-06-24 08:05:00,1.6462,1.64685,1.64585,1.6461,646799999.0
2009-06-24 08:10:00,1.6461,1.6467,1.64585,1.64665,749000000.0
2009-06-24 08:15:00,1.64655,1.64665,1.64505,1.64555,757099999.0
2009-06-24 08:20:00,1.6455,1.6466,1.64525,1.6466,934600000.0
2009-06-24 08:25:00,1.6464,1.64955,1.64575,1.64925,1552700000.0
2009-06-24 08:30:00,1.64925,1.64995,1.6487,1.6496,2007200001.0
2009-06-24 08:35:00,1.6496,1.6501,1.6493,1.6494,2286200001.0
2009-06-24 08:40:00,1.64945,1.6508,1.64885,1.65055,2366100003.0
2009-06-24 08:45:00,1.65045,1.65045,1.64945,1.6495,1857800001.0
2009-06-24 08:50:00,1.6495,1.6506,1.64865,1.6505,2030200004.0
2009-06-24 08:55:00,1.6505,1.6515,1.6503,1.65085,2262599997.0
2009-06-24 09:00:00,1.6508,1.65135,1.6495,1.65125,3680799995.0
2009-06-24 09:05:00,1.65125,1.65275,1.65095,1.65265,3413400007.0
2009-06-24 09:10:00,1.65285,1.6531,1.65155,1.6518,2317600000.0
2009-06-24 09:15:00,1.6516,1.6521,1.6513,1.65165,2393399998.0
2009-06-24 09:20:00,1.65165,1.65235,1.6509,1.6509,2355500002.0
2009-06-24 09:25:00,1.65095,1.653,1.65085,1.653,1689800000.0
2009-06-24 09:30:00,1.653,1.6536,1.6519,1.65215,2486700001.0
2009-06-24 09:35:00,1.65215,1.65355,1.65105,1.65355,2860299998.0
2009-06-24 09:40:00,1.6535,1.6563,1.6535,1.6553,2912100002.0
2009-06-24 09:45:00,1.6553,1.6561,1.65475,1.65545,3177300004.0
2009-06-24 09:50:00,1.6554,1.6558,1.65315,1.65355,2098500000.0
2009-06-24 09:55:00,1.6533,1.6554,1.65295,1.6554,2394200005.0
2009-06-24 10:00:00,1.65545,1.65575,1.65465,1.6549,2746800000.0
2009-06-24 10:05:00,1.65495,1.6573,1.65495,1.6563,3716100002.0
2009-06-24 10:10:00,1.6563,1.65935,1.6562,1.6592,3302000000.0
2009-06-24 10:15:00,1.6592,1.65945,1.65765,1.65865,3197800001.0
2009-06-24 10:20:00,1.65865,1.65875,1.6565,1.657,2561599999.0
2009-06-24 10:25:00,1.657,1.6582,1.65615,1.65745,2690000003.0
2009-06-24 10:30:00,1.6575,1.6578,1.65685,1.65735,1660400004.0
2009-06-24 10:35:00,1.6573,1.6581,1.6573,1.6579,1800900000.0
2009-06-24 10:40:00,1.6579,1.6579,1.65655,1.65665,2022200005.0
2009-06-24 10:45:00,1.65665,1.657,1.6559,1.656,1572439999.0
2009-06-24 10:50:00,1.656,1.6561,1.654,1.6551,1834200002.0
2009-06-24 10:55:00,1.6551,1.6555,1.6535,1.6537,1784800000.0
2009-06-24 11:00:00,1.6537,1.65575,1.65335,1.6534,2973399998.0
2009-06-24 11:05:00,1.6534,1.65485,1.65325,1.65475,1874799997.0
2009-06-24 11:10:00,1.65475,1.65615,1.65465,1.65515,1655100000.0
2009-06-24 11:15:00,1.6552,1.65545,1.6533,1.6537,1456100000.0
2009-06-24 11:20:00,1.6537,1.65645,1.6537,1.65565,2639000001.0
2009-06-24 11:25:00,1.6556,1.6571,1.6556,1.6561,2256999997.0
2009-06-24 11:30:00,1.6561,1.6579,1.656,1.6573,2089600000.0
2009-06-24 11:35:00,1.6573,1.6586,1.6569,1.65835,1157699999.0
2009-06-24 11:40:00,1.65835,1.6601,1.65835,1.65945,3073300002.0
2009-06-24 11:45:00,1.6594,1.66015,1.65905,1.6594,2978799999.0
2009-06-24 11:50:00,1.6594,1.6595,1.65735,1.6577,1981900003.0
2009-06-24 11:55:00,1.6576,1.6584,1.65675,1.65825,1543000000.0
2009-06-24 12:00:00,1.6583,1.65925,1.6562,1.6569,2746400004.0
2009-06-24 12:05:00,1.6569,1.65755,1.6552,1.65525,2972300001.0
2009-06-24 12:10:00,1.65525,1.6572,1.6552,1.65645,2734400000.0
2009-06-24 12:15:00,1.6565,1.6578,1.6559,1.6576,2120100005.0
2009-06-24 12:20:00,1.6576,1.658,1.65675,1.65725,2370799997.0
2009-06-24 12:25:00,1.65725,1.65775,1.65665,1.65735,2659400003.0
2009-06-24 12:30:00,1.65735,1.6577,1.6562,1.657,1769200003.0
2009-06-24 12:35:00,1.657,1.65835,1.657,1.65835,1168200003.0
2009-06-24 12:40:00,1.65835,1.6591,1.65825,1.6591,2072300009.0
2009-06-24 12:45:00,1.65915,1.6592,1.6569,1.6574,2096299999.0
2009-06-24 12:50:00,1.6574,1.6584,1.65655,1.65785,1877799999.0
2009-06-24 12:55:00,1.6579,1.6579,1.65655,1.65725,2053899999.0
2009-06-24 13:00:00,1.65735,1.6582,1.657,1.6579,1804100003.0
2009-06-24 13:05:00,1.6579,1.6586,1.6577,1.65845,1229200003.0
2009-06-24 13:10:00,1.65835,1.6591,1.65765,1.65805,1699899999.0
2009-06-24 13:15:00,1.65805,1.65905,1.6565,1.65665,2399199999.0
2009-06-24 13:20:00,1.6567,1.6578,1.65595,1.6568,2667949996.0
2009-06-24 13:25:00,1.6568,1.6571,1.6535,1.65375,2607309998.0
2009-06-24 13:30:00,1.6537,1.6537,1.651,1.6529,2533589999.0
2009-06-24 13:35:00,1.6529,1.6543,1.6522,1.65415,2251899999.0
2009-06-24 13:40:00,1.65415,1.6546,1.65105,1.6514,2000000000.0
2009-06-24 13:45:00,1.65135,1.65205,1.65065,1.65205,1773800002.0
2009-06-24 13:50:00,1.65205,1.6529,1.6513,1.6519,2039000001.0
2009-06-24 13:55:00,1.6519,1.65335,1.65125,1.6513,2043400001.0
2009-06-24 14:00:00,1.6513,1.6532,1.6512,1.6531,2108000001.0
2009-06-24 14:05:00,1.65305,1.6544,1.653,1.65405,2411900005.0
2009-06-24 14:10:00,1.65405,1.6543,1.65145,1.652,2768700000.0
2009-06-24 14:15:00,1.652,1.65355,1.65195,1.6534,1609200000.0
2009-06-24 14:20:00,1.6534,1.65345,1.65095,1.65195,2009300000.0
2009-06-24 14:25:00,1.652,1.65225,1.6512,1.652,2635300000.0
2009-06-24 14:30:00,1.65205,1.65575,1.65185,1.6551,3201300000.0
2009-06-24 14:35:00,1.65505,1.6551,1.6527,1.65335,2094100002.0
2009-06-24 14:40:00,1.6533,1.6548,1.6533,1.6543,2169900003.0
2009-06-24 14:45:00,1.65435,1.6556,1.6541,1.6543,2129900001.0
2009-06-24 14:50:00,1.65425,1.6571,1.6541,1.65705,1910700000.0
2009-06-24 14:55:00,1.65705,1.659,1.65695,1.65885,4317400027.0
2009-06-24 15:00:00,1.65885,1.65935,1.6574,1.65765,2942699995.0
2009-06-24 15:05:00,1.6577,1.6589,1.6574,1.6585,2043700002.0
2009-06-24 15:10:00,1.6583,1.65835,1.6569,1.6569,2030000001.0
2009-06-24 15:15:00,1.6569,1.657,1.6556,1.65615,2767060005.0
2009-06-24 15:20:00,1.6561,1.6567,1.65595,1.6562,1580799999.0
2009-06-24 15:25:00,1.6562,1.65685,1.6557,1.6558,1408700000.0
2009-06-24 15:30:00,1.6558,1.6559,1.65245,1.65285,1826799999.0
2009-06-24 15:35:00,1.65285,1.65475,1.6528,1.65425,2126799999.0
2009-06-24 15:40:00,1.6543,1.6547,1.64985,1.65195,3230599997.0
2009-06-24 15:45:00,1.65195,1.65215,1.64855,1.65005,2642480001.0
2009-06-24 15:50:00,1.65005,1.65105,1.6493,1.65085,3044600003.0
2009-06-24 15:55:00,1.65085,1.6509,1.6495,1.6495,2334239999.0
2009-06-24 16:00:00,1.6495,1.6507,1.6487,1.64995,2190200000.0
2009-06-24 16:05:00,1.65005,1.6508,1.64925,1.65045,2424800002.0
2009-06-24 16:10:00,1.65045,1.65195,1.6504,1.651,3761799998.0
2009-06-24 16:15:00,1.6511,1.6531,1.6511,1.6527,3205899997.0
2009-06-24 16:20:00,1.6527,1.6542,1.65185,1.65195,3108500001.0
2009-06-24 16:25:00,1.6518,1.652,1.6509,1.651,3753339998.0
2009-06-24 16:30:00,1.651,1.65165,1.65005,1.6507,2493100000.0
2009-06-24 16:35:00,1.6507,1.6516,1.65025,1.6512,1897900002.0
2009-06-24 16:40:00,1.6512,1.6525,1.65105,1.6515,2420699997.0
2009-06-24 16:45:00,1.6515,1.65195,1.65065,1.6515,3330999999.0
2009-06-24 16:50:00,1.65155,1.65275,1.65155,1.65185,3172199997.0
2009-06-24 16:55:00,1.65185,1.65225,1.6483,1.64865,3622799999.0
2009-06-24 17:00:00,1.6487,1.65055,1.6485,1.65,3469500001.0
2009-06-24 17:05:00,1.64975,1.65,1.6482,1.64875,3672899999.0
2009-06-24 17:10:00,1.64875,1.6501,1.6484,1.64965,2424100000.0
2009-06-24 17:15:00,1.6496,1.6502,1.6488,1.6501,2494850005.0
2009-06-24 17:20:00,1.65005,1.6503,1.64955,1.6497,1338500001.0
2009-06-24 17:25:00,1.6497,1.6508,1.64865,1.649,1456200001.0
2009-06-24 17:30:00,1.649,1.64985,1.6485,1.64985,2427600000.0
2009-06-24 17:35:00,1.64985,1.6505,1.6491,1.6503,1998600001.0
2009-06-24 17:40:00,1.6503,1.6503,1.6488,1.65015,1481360003.0
2009-06-24 17:45:00,1.6501,1.6501,1.64795,1.6482,1453020000.0
2009-06-24 17:50:00,1.64815,1.64925,1.64815,1.6484,1865799998.0
2009-06-24 17:55:00,1.6484,1.6486,1.64745,1.64825,2143200003.0
2009-06-24 18:00:00,1.64825,1.64855,1.64735,1.64825,1888500002.0
2009-06-24 18:05:00,1.64825,1.6484,1.6478,1.64825,669600000.0
2009-06-24 18:10:00,1.6483,1.64855,1.64775,1.6478,1399399998.0
2009-06-24 18:15:00,1.64775,1.6479,1.6454,1.64625,2069619999.0
2009-06-24 18:20:00,1.6463,1.64695,1.6445,1.645,2212610000.0
2009-06-24 18:25:00,1.645,1.6455,1.6438,1.6443,2185700001.0
2009-06-24 18:30:00,1.64435,1.6448,1.6428,1.64455,1855799999.0
2009-06-24 18:35:00,1.64455,1.64475,1.642,1.6422,1552260001.0
2009-06-24 18:40:00,1.6422,1.64265,1.6414,1.6423,1912700002.0
2009-06-24 18:45:00,1.6423,1.64335,1.64195,1.64325,1530800002.0
2009-06-24 18:50:00,1.6433,1.6441,1.6432,1.6439,890700000.0
2009-06-24 18:55:00,1.6439,1.6447,1.64385,1.6447,831000000.0
2009-06-24 19:00:00,1.64475,1.6451,1.64445,1.64475,987500001.0
2009-06-24 19:05:00,1.64475,1.64515,1.64425,1.6451,1151800001.0
2009-06-24 19:10:00,1.6451,1.64575,1.6444,1.64575,1088400000.0
2009-06-24 19:15:00,1.6458,1.64695,1.6458,1.64685,1271200003.0
2009-06-24 19:20:00,1.64685,1.647,1.646,1.6462,1079600000.0
2009-06-24 19:25:00,1.64615,1.6465,1.64585,1.64605,596200000.0
2009-06-24 19:30:00,1.6457,1.6461,1.64525,1.64535,958200000.0
2009-06-24 19:35:00,1.64535,1.6458,1.64495,1.64575,721900000.0
2009-06-24 19:40:00,1.64565,1.6467,1.64565,1.64665,343000000.0
2009-06-24 19:45:00,1.64675,1.6471,1.645,1.6452,761500000.0
2009-06-24 19:50:00,1.6451,1.646,1.6451,1.6456,407800000.0
2009-06-24 19:55:00,1.64565,1.64625,1.6454,1.6459,630200000.0
2009-06-24 20:00:00,1.64585,1.6475,1.6455,1.64735,668300000.0
2009-06-24 20:05:00,1.64735,1.64765,1.64625,1.6465,387400000.0
2009-06-24 20:10:00,1.6465,1.6472,1.6462,1.64695,368700000.0
2009-06-24 20:15:00,1.6468,1.64725,1.6419,1.64205,761240000.0
2009-06-24 20:20:00,1.642,1.64595,1.64165,1.64295,1445799999.0
2009-06-24 20:25:00,1.6429,1.6446,1.6386,1.64235,1473700000.0
2009-06-24 20:30:00,1.64235,1.64235,1.63945,1.64055,1636580000.0
2009-06-24 20:35:00,1.64055,1.64055,1.63685,1.639,1464460000.0
2009-06-24 20:40:00,1.639,1.6419,1.6385,1.64185,1035700000.0
2009-06-24 20:45:00,1.64215,1.6429,1.64065,1.64065,1207100000.0
2009-06-24 20:50:00,1.64065,1.6421,1.64055,1.64125,758200000.0
2009-06-24 20:55:00,1.64125,1.6426,1.64105,1.64115,645700000.0
2009-06-24 21:00:00,1.6412,1.64125,1.64035,1.64035,1027500000.0
2009-06-24 21:05:00,1.64035,1.6406,1.6385,1.63855,1203690000.0
2009-06-24 21:10:00,1.63855,1.63935,1.63765,1.6388,858900000.0
2009-06-24 21:15:00,1.6388,1.6395,1.63795,1.63925,733800000.0
2009-06-24 21:20:00,1.6393,1.6403,1.63925,1.6401,785200000.0
2009-06-24 21:25:00,1.6401,1.6415,1.6401,1.6407,537800000.0
2009-06-24 21:30:00,1.6407,1.6413,1.6406,1.64105,730400000.0
2009-06-24 21:35:00,1.64105,1.6412,1.63995,1.6406,739400000.0
2009-06-24 21:40:00,1.6406,1.6414,1.6399,1.64135,1047800000.0
2009-06-24 21:45:00,1.64135,1.64435,1.6412,1.64385,1066800000.0
2009-06-24 21:50:00,1.6439,1.6441,1.642,1.6425,728000000.0
2009-06-24 21:55:00,1.6426,1.6432,1.6419,1.6431,899100000.0
2009-06-24 22:00:00,1.6431,1.64335,1.6423,1.64245,415700000.0
2009-06-24 22:05:00,1.6425,1.6433,1.6422,1.64325,593900000.0
2009-06-24 22:10:00,1.64325,1.64325,1.64285,1.64295,378800000.0
2009-06-24 22:15:00,1.64295,1.6431,1.6421,1.6422,290000000.0
2009-06-24 22:20:00,1.64215,1.6424,1.64185,1.642,845000001.0
2009-06-24 22:25:00,1.642,1.64205,1.6417,1.64175,142400000.0
2009-06-24 22:30:00,1.64175,1.6422,1.6415,1.64155,152000000.0
2009-06-24 22:35:00,1.64155,1.6418,1.6409,1.6409,280600000.0
2009-06-24 22:40:00,1.6409,1.6412,1.64055,1.64085,305999999.0
2009-06-24 22:45:00,1.64085,1.64105,1.64055,1.64075,334800000.0
2009-06-24 22:50:00,1.64075,1.64085,1.64005,1.64025,193900000.0
2009-06-24 22:55:00,1.6403,1.64065,1.6399,1.64065,948600001.0
2009-06-24 23:00:00,1.64055,1.64115,1.64045,1.6405,119600000.0
2009-06-24 23:05:00,1.64065,1.64115,1.6405,1.6409,248200000.0
2009-06-24 23:10:00,1.6408,1.64095,1.6405,1.6405,321800000.0
2009-06-24 23:15:00,1.6406,1.64065,1.6402,1.6403,205900000.0
2009-06-24 23:20:00,1.6402,1.6411,1.63995,1.64075,256200000.0
2009-06-24 23:25:00,1.6408,1.64105,1.64051,1.64095,166400000.0
2009-06-24 23:30:00,1.64085,1.6412,1.6408,1.64095,470800000.0
2009-06-24 23:35:00,1.6409,1.64095,1.64063,1.64075,244200000.0
2009-06-24 23:40:00,1.64065,1.64125,1.64065,1.64115,55400000.0
2009-06-24 23:45:00,1.64115,1.64245,1.64105,1.64185,217890000.0
2009-06-24 23:50:00,1.64185,1.64185,1.6415,1.6415,50200000.0
2009-06-24 23:55:00,1.6416,1.6416,1.64125,1.64125,27600000.0
2009-06-25 00:00:00,1.64125,1.6414,1.64115,1.64135,27000000.0
2009-06-25 00:05:00,1.64135,1.6418,1.6412,1.6418,136900000.0
2009-06-25 00:10:00,1.64165,1.6418,1.64165,1.64175,107400000.0
2009-06-25 00:15:00,1.64175,1.64175,1.64135,1.64135,156400000.0
2009-06-25 00:20:00,1.64115,1.6417,1.64115,1.6414,118200000.0
2009-06-25 00:25:00,1.64135,1.6415,1.6412,1.6412,106800000.0
2009-06-25 00:30:00,1.6412,1.6415,1.6411,1.64135,43200000.0
2009-06-25 00:35:00,1.64125,1.64205,1.64125,1.64185,200000000.0
2009-06-25 00:40:00,1.6419,1.64215,1.64185,1.6421,53200000.0
2009-06-25 00:45:00,1.6421,1.64245,1.6421,1.6423,37000000.0
2009-06-25 00:50:00,1.64235,1.6425,1.64225,1.6423,99000000.0
2009-06-25 00:55:00,1.64189,1.6427,1.64189,1.6427,137200000.0
2009-06-25 01:00:00,1.6427,1.6434,1.6427,1.64335,116000000.0
2009-06-25 01:05:00,1.64335,1.64345,1.643,1.643,126000000.0
2009-06-25 01:10:00,1.643,1.64305,1.6428,1.64305,112800000.0
2009-06-25 01:15:00,1.643,1.6434,1.6429,1.6433,218000000.0
2009-06-25 01:20:00,1.64335,1.6435,1.64325,1.64336,118000000.0
2009-06-25 01:25:00,1.6434,1.6437,1.6434,1.64365,202400000.0
2009-06-25 01:30:00,1.6436,1.6438,1.64355,1.64365,182000000.0
2009-06-25 01:35:00,1.64365,1.64365,1.6432,1.64355,185500000.0
2009-06-25 01:40:00,1.64355,1.64355,1.64332,1.64345,42600000.0
2009-06-25 01:45:00,1.6434,1.6434,1.6432,1.6434,251200000.0
2009-06-25 01:50:00,1.6434,1.6436,1.6432,1.6432,213100000.0
2009-06-25 01:55:00,1.64315,1.64335,1.64305,1.64335,232000000.0
2009-06-25 02:00:00,1.64335,1.64435,1.6431,1.64415,529000000.0
2009-06-25 02:05:00,1.6442,1.6451,1.64405,1.645,488600000.0
2009-06-25 02:10:00,1.645,1.64515,1.6437,1.64375,284000000.0
2009-06-25 02:15:00,1.64375,1.6445,1.64375,1.64435,140500000.0
2009-06-25 02:20:00,1.64445,1.64545,1.6442,1.64545,448000000.0
2009-06-25 02:25:00,1.6455,1.64585,1.64535,1.64555,819200001.0
2009-06-25 02:30:00,1.6455,1.6455,1.64475,1.64525,293000000.0
2009-06-25 02:35:00,1.64525,1.6462,1.645,1.6461,579200000.0
2009-06-25 02:40:00,1.64615,1.6462,1.64515,1.64555,516200000.0
2009-06-25 02:45:00,1.6453,1.6463,1.6453,1.64535,430100000.0
2009-06-25 02:50:00,1.64535,1.6456,1.6447,1.64555,613400000.0
2009-06-25 02:55:00,1.64555,1.6461,1.64535,1.6457,258160000.0
2009-06-25 03:00:00,1.6457,1.64575,1.6449,1.6449,325700000.0
2009-06-25 03:05:00,1.64485,1.64535,1.6441,1.64465,628200000.0
2009-06-25 03:10:00,1.64465,1.64485,1.64355,1.64385,349800000.0
2009-06-25 03:15:00,1.6436,1.64465,1.6436,1.6441,500000000.0
2009-06-25 03:20:00,1.6441,1.6446,1.6439,1.64395,263200000.0
2009-06-25 03:25:00,1.6441,1.6444,1.6432,1.6435,638800003.0
2009-06-25 03:30:00,1.6435,1.6451,1.64335,1.64455,218100000.0
2009-06-25 03:35:00,1.64455,1.6448,1.64415,1.6447,71400000.0
2009-06-25 03:40:00,1.64455,1.64455,1.6437,1.64375,280400000.0
2009-06-25 03:45:00,1.64375,1.6442,1.6437,1.64395,415200000.0
2009-06-25 03:50:00,1.64395,1.6443,1.6436,1.64365,457800000.0
2009-06-25 03:55:00,1.64375,1.6438,1.64295,1.6437,277100000.0
2009-06-25 04:00:00,1.6437,1.6437,1.64305,1.64305,423400000.0
2009-06-25 04:05:00,1.6431,1.64355,1.6431,1.64345,168600000.0
2009-06-25 04:10:00,1.6434,1.6441,1.6434,1.64375,84000000.0
2009-06-25 04:15:00,1.64365,1.64415,1.6436,1.6437,178600000.0
2009-06-25 04:20:00,1.64355,1.64365,1.64335,1.64355,174800000.0
2009-06-25 04:25:00,1.64345,1.6435,1.6425,1.6426,386800000.0
2009-06-25 04:30:00,1.6426,1.6437,1.64245,1.64365,573800000.0
2009-06-25 04:35:00,1.64365,1.64385,1.6431,1.64335,497200000.0
2009-06-25 04:40:00,1.64335,1.6437,1.6431,1.6437,510200000.0
2009-06-25 04:45:00,1.6437,1.6437,1.6432,1.64355,488600000.0
2009-06-25 04:50:00,1.64355,1.64505,1.64355,1.64505,236800000.0
2009-06-25 04:55:00,1.64505,1.64565,1.6444,1.645,532960000.0
2009-06-25 05:00:00,1.64495,1.64535,1.64485,1.64507,524100000.0
2009-06-25 05:05:00,1.64515,1.6455,1.6442,1.64455,597600000.0
2009-06-25 05:10:00,1.6445,1.6446,1.64435,1.64445,315000000.0
2009-06-25 05:15:00,1.64445,1.6447,1.64405,1.6444,648500000.0
2009-06-25 05:20:00,1.64435,1.64435,1.644,1.6441,467500000.0
2009-06-25 05:25:00,1.6441,1.64465,1.6441,1.64445,426400000.0
2009-06-25 05:30:00,1.6444,1.6448,1.6443,1.6443,351200000.0
2009-06-25 05:35:00,1.6443,1.6447,1.6441,1.6445,599700000.0
2009-06-25 05:40:00,1.64455,1.64495,1.6445,1.64495,369800000.0
2009-06-25 05:45:00,1.6449,1.6449,1.6444,1.64475,87400000.0
2009-06-25 05:50:00,1.64475,1.64505,1.6446,1.6446,182600000.0
2009-06-25 05:55:00,1.6446,1.64465,1.64415,1.6445,267200000.0
2009-06-25 06:00:00,1.6445,1.6451,1.64435,1.64505,460100000.0
2009-06-25 06:05:00,1.64505,1.6462,1.64485,1.64575,551000000.0
2009-06-25 06:10:00,1.6456,1.64655,1.6456,1.6461,341400000.0
2009-06-25 06:15:00,1.64615,1.64675,1.64595,1.6463,422500000.0
2009-06-25 06:20:00,1.6463,1.64635,1.6456,1.6462,393600000.0
2009-06-25 06:25:00,1.64615,1.64615,1.6448,1.64525,317300000.0
2009-06-25 06:30:00,1.64525,1.6455,1.64515,1.64535,233200000.0
2009-06-25 06:35:00,1.64545,1.64545,1.6452,1.6453,130200000.0
2009-06-25 06:40:00,1.6453,1.64545,1.64495,1.6452,319800000.0
2009-06-25 06:45:00,1.64515,1.6453,1.64465,1.64515,679400000.0
2009-06-25 06:50:00,1.64515,1.6456,1.6451,1.6452,247400000.0
2009-06-25 06:55:00,1.6452,1.6453,1.6446,1.64515,536800000.0
2009-06-25 07:00:00,1.64515,1.6454,1.64465,1.64525,456000000.0
2009-06-25 07:05:00,1.64525,1.64525,1.6449,1.6451,349000000.0
2009-06-25 07:10:00,1.64515,1.6456,1.645,1.6454,813200000.0
2009-06-25 07:15:00,1.6453,1.64555,1.64515,1.64555,400600000.0
2009-06-25 07:20:00,1.64545,1.64545,1.6451,1.6452,684200000.0
2009-06-25 07:25:00,1.6452,1.64575,1.64515,1.64565,395300000.0
2009-06-25 07:30:00,1.6455,1.64565,1.64475,1.64475,504899994.0
2009-06-25 07:35:00,1.6447,1.6449,1.6436,1.64475,563599999.0
2009-06-25 07:40:00,1.64465,1.6448,1.64375,1.64445,687860001.0
2009-06-25 07:45:00,1.6444,1.6444,1.6432,1.6432,651600000.0
2009-06-25 07:50:00,1.64245,1.64276,1.64168,1.64269,874000000.0
2009-06-25 07:55:00,1.64269,1.64375,1.64254,1.64375,914900002.0
2009-06-25 08:00:00,1.64375,1.64375,1.64315,1.64345,1365400000.0
2009-06-25 08:05:00,1.64355,1.64465,1.6424,1.64265,703100000.0
2009-06-25 08:10:00,1.64245,1.64275,1.64125,1.6421,906200000.0
2009-06-25 08:15:00,1.6421,1.6434,1.64155,1.6433,1627400001.0
2009-06-25 08:20:00,1.6433,1.6437,1.6422,1.64285,753400000.0
2009-06-25 08:25:00,1.6428,1.643,1.64115,1.64115,873000000.0
2009-06-25 08:30:00,1.6412,1.64215,1.64115,1.64215,739600000.0
2009-06-25 08:35:00,1.6421,1.643,1.64205,1.64235,789000000.0
2009-06-25 08:40:00,1.6424,1.6438,1.6423,1.6432,1035700000.0
2009-06-25 08:45:00,1.64315,1.64325,1.6425,1.64265,1396400001.0
2009-06-25 08:50:00,1.64265,1.6431,1.64165,1.6419,1838600000.0
2009-06-25 08:55:00,1.6419,1.64235,1.6402,1.6405,1505999999.0
2009-06-25 09:00:00,1.64065,1.6408,1.63745,1.6377,2924800000.0
2009-06-25 09:05:00,1.63775,1.638,1.6367,1.637,4586899989.0
2009-06-25 09:10:00,1.6367,1.63685,1.6343,1.6344,4361600002.0
2009-06-25 09:15:00,1.6344,1.6354,1.6344,1.63465,1882800000.0
2009-06-25 09:20:00,1.63465,1.63485,1.6321,1.6331,2820000000.0
2009-06-25 09:25:00,1.6332,1.6343,1.6331,1.634,2627080002.0
2009-06-25 09:30:00,1.63405,1.63405,1.6326,1.63305,2678300001.0
2009-06-25 09:35:00,1.63305,1.63385,1.633,1.6335,3308600002.0
2009-06-25 09:40:00,1.63345,1.6349,1.6333,1.63475,3392599990.0
2009-06-25 09:45:00,1.6347,1.6347,1.63285,1.63375,4944399996.0
2009-06-25 09:50:00,1.63375,1.63395,1.63255,1.633,3856599998.0
2009-06-25 09:55:00,1.633,1.63545,1.6325,1.63525,2603699997.0
2009-06-25 10:00:00,1.63535,1.63545,1.63445,1.6353,2713900000.0
2009-06-25 10:05:00,1.6353,1.63675,1.6352,1.636,2701999999.0
2009-06-25 10:10:00,1.6359,1.6367,1.6358,1.63625,1846700001.0
2009-06-25 10:15:00,1.6362,1.63635,1.63555,1.6358,1701600000.0
2009-06-25 10:20:00,1.63585,1.63585,1.63475,1.6348,2983900000.0
2009-06-25 10:25:00,1.6348,1.635,1.6336,1.6337,4658499991.0
2009-06-25 10:30:00,1.6337,1.6356,1.6337,1.63485,2918999998.0
2009-06-25 10:35:00,1.6349,1.635,1.634,1.63435,2815400001.0
2009-06-25 10:40:00,1.63435,1.6357,1.634,1.63475,2885799999.0
2009-06-25 10:45:00,1.6348,1.6357,1.63415,1.63415,3981999991.0
2009-06-25 10:50:00,1.63425,1.63425,1.6312,1.63185,3310980000.0
2009-06-25 10:55:00,1.6319,1.63225,1.6303,1.63095,4516200000.0
2009-06-25 11:00:00,1.63095,1.6337,1.63065,1.6337,4075900005.0
2009-06-25 11:05:00,1.6336,1.6339,1.63245,1.6325,4510999989.0
2009-06-25 11:10:00,1.6325,1.63255,1.63175,1.632,2782999996.0
2009-06-25 11:15:00,1.632,1.6324,1.6307,1.6318,3557599997.0
2009-06-25 11:20:00,1.63185,1.6322,1.62975,1.6303,3860000002.0
2009-06-25 11:25:00,1.6303,1.63105,1.62955,1.62955,3116000000.0
2009-06-25 11:30:00,1.62955,1.63165,1.6285,1.6315,4198700005.0
2009-06-25 11:35:00,1.6315,1.63155,1.6301,1.63025,3086900000.0
2009-06-25 11:40:00,1.6303,1.63045,1.62895,1.629,1542900000.0
2009-06-25 11:45:00,1.629,1.63045,1.62885,1.6298,1256000000.0
2009-06-25 11:50:00,1.62975,1.6312,1.6291,1.63025,1430299999.0
2009-06-25 11:55:00,1.63025,1.6316,1.6297,1.6315,2564700001.0
2009-06-25 12:00:00,1.6314,1.63165,1.63095,1.6315,2044099997.0
2009-06-25 12:05:00,1.6315,1.63175,1.6302,1.63025,1509700000.0
2009-06-25 12:10:00,1.63025,1.6306,1.62965,1.63015,1735099998.0
2009-06-25 12:15:00,1.63015,1.63095,1.6296,1.63035,2104399998.0
2009-06-25 12:20:00,1.63035,1.6304,1.62875,1.6296,2205599999.0
2009-06-25 12:25:00,1.62965,1.63075,1.62925,1.6298,1764200001.0
2009-06-25 12:30:00,1.6298,1.6306,1.62965,1.6301,1035600000.0
2009-06-25 12:35:00,1.6301,1.63015,1.62865,1.629,1512600000.0
2009-06-25 12:40:00,1.629,1.6294,1.62785,1.62845,1713800000.0
2009-06-25 12:45:00,1.62835,1.6285,1.6258,1.62595,1888799999.0
2009-06-25 12:50:00,1.62605,1.6268,1.62545,1.6267,2167000000.0
2009-06-25 12:55:00,1.6267,1.6269,1.62545,1.62595,1572600000.0
2009-06-25 13:00:00,1.6259,1.62615,1.62505,1.62585,1314400001.0
2009-06-25 13:05:00,1.6258,1.62665,1.6251,1.62665,1138900001.0
2009-06-25 13:10:00,1.6266,1.62705,1.62625,1.62695,1493300001.0
2009-06-25 13:15:00,1.62695,1.6275,1.62645,1.6271,1293600000.0
2009-06-25 13:20:00,1.6271,1.6287,1.62705,1.6285,1859300000.0
2009-06-25 13:25:00,1.62855,1.62915,1.62715,1.62895,1964100000.0
2009-06-25 13:30:00,1.6289,1.62975,1.6282,1.629,2158100000.0
2009-06-25 13:35:00,1.62895,1.6291,1.62755,1.6282,2700500001.0
2009-06-25 13:40:00,1.6282,1.62885,1.62745,1.62825,1656200000.0
2009-06-25 13:45:00,1.62815,1.62835,1.62645,1.62675,1202799999.0
2009-06-25 13:50:00,1.62675,1.6277,1.6257,1.6259,1411300000.0
2009-06-25 13:55:00,1.6259,1.6271,1.62485,1.62485,1576100000.0
2009-06-25 14:00:00,1.6248,1.62645,1.6245,1.62645,1868999999.0
2009-06-25 14:05:00,1.6265,1.62715,1.6262,1.62685,1340100000.0
2009-06-25 14:10:00,1.62685,1.62795,1.6265,1.627,1387799999.0
2009-06-25 14:15:00,1.62715,1.6276,1.6261,1.6266,1588500000.0
2009-06-25 14:20:00,1.6266,1.6279,1.62655,1.6273,1656200000.0
2009-06-25 14:25:00,1.6273,1.6273,1.6265,1.6266,1650800000.0
2009-06-25 14:30:00,1.62655,1.62665,1.62485,1.6261,2465399997.0
2009-06-25 14:35:00,1.6261,1.62635,1.625,1.6259,2828160000.0
2009-06-25 14:40:00,1.6259,1.626,1.6238,1.62455,3230900005.0
2009-06-25 14:45:00,1.62455,1.6249,1.6232,1.6247,2938300001.0
2009-06-25 14:50:00,1.6247,1.626,1.62345,1.6237,3999500000.0
2009-06-25 14:55:00,1.62375,1.6256,1.62365,1.6245,2151899999.0
2009-06-25 15:00:00,1.6245,1.6253,1.6236,1.62475,3536399998.0
2009-06-25 15:05:00,1.6247,1.6254,1.62395,1.62505,3135299996.0
2009-06-25 15:10:00,1.6251,1.6257,1.62495,1.62505,2487600000.0
2009-06-25 15:15:00,1.62505,1.6257,1.62445,1.62535,1524300002.0
2009-06-25 15:20:00,1.62545,1.62615,1.62495,1.62575,1606000000.0
2009-06-25 15:25:00,1.62575,1.62705,1.6254,1.6268,1810200000.0
2009-06-25 15:30:00,1.6268,1.62885,1.6266,1.6279,1731500000.0
2009-06-25 15:35:00,1.6279,1.62825,1.6263,1.627,2114060000.0
2009-06-25 15:40:00,1.62705,1.62845,1.6268,1.62835,1154500000.0
2009-06-25 15:45:00,1.62835,1.62875,1.627,1.62715,2636100002.0
2009-06-25 15:50:00,1.6271,1.6284,1.62665,1.6282,2304200001.0
2009-06-25 15:55:00,1.6282,1.6286,1.62745,1.62797,1897300001.0
2009-06-25 16:00:00,1.62823,1.62916,1.62804,1.62862,1312200000.0
2009-06-25 16:05:00,1.62847,1.62925,1.62796,1.62905,1157599998.0
2009-06-25 16:10:00,1.62905,1.6299,1.6287,1.6291,2735100002.0
2009-06-25 16:15:00,1.6291,1.6313,1.62875,1.63065,3257799999.0
2009-06-25 16:20:00,1.63065,1.6316,1.63045,1.63045,3689800002.0
2009-06-25 16:25:00,1.63035,1.6305,1.62895,1.629,4202000009.0
2009-06-25 16:30:00,1.629,1.6296,1.62825,1.6285,3646699995.0
2009-06-25 16:35:00,1.62855,1.62955,1.6282,1.62825,3134099998.0
2009-06-25 16:40:00,1.62825,1.6288,1.62745,1.62745,3708500002.0
2009-06-25 16:45:00,1.62745,1.62795,1.62645,1.62675,3435600000.0
2009-06-25 16:50:00,1.62675,1.62935,1.6265,1.629,4248999999.0
2009-06-25 16:55:00,1.629,1.62985,1.6284,1.6292,3978900002.0
2009-06-25 17:00:00,1.6292,1.6302,1.62865,1.63,3458100000.0
2009-06-25 17:05:00,1.63,1.63,1.6287,1.62915,3282800000.0
2009-06-25 17:10:00,1.62915,1.6298,1.6284,1.6295,3322799999.0
2009-06-25 17:15:00,1.6295,1.63025,1.62865,1.63005,3622900003.0
2009-06-25 17:20:00,1.63005,1.6309,1.62985,1.63015,3516499999.0
2009-06-25 17:25:00,1.6301,1.63145,1.63005,1.6313,3395100000.0
2009-06-25 17:30:00,1.6313,1.6318,1.63075,1.6315,3315700000.0
2009-06-25 17:35:00,1.6315,1.63165,1.63105,1.63125,2905799995.0
2009-06-25 17:40:00,1.63125,1.63325,1.63105,1.63185,3158100003.0
2009-06-25 17:45:00,1.63185,1.63235,1.63145,1.6316,2886900001.0
2009-06-25 17:50:00,1.63165,1.6323,1.63145,1.6319,3527699998.0
2009-06-25 17:55:00,1.6319,1.63335,1.6317,1.6333,2624000001.0
2009-06-25 18:00:00,1.6333,1.63375,1.63205,1.63295,4151900001.0
2009-06-25 18:05:00,1.63295,1.63355,1.63255,1.6332,2779700001.0
2009-06-25 18:10:00,1.6332,1.6335,1.6322,1.63225,2488300000.0
2009-06-25 18:15:00,1.63225,1.63465,1.6321,1.6339,2903100002.0
2009-06-25 18:20:00,1.63395,1.63515,1.63385,1.6351,2568599992.0
2009-06-25 18:25:00,1.6351,1.6352,1.63405,1.63475,2338599999.0
2009-06-25 18:30:00,1.6348,1.6359,1.634,1.63415,2033299998.0
2009-06-25 18:35:00,1.63415,1.6343,1.63355,1.63365,2101699998.0
2009-06-25 18:40:00,1.63365,1.6345,1.63345,1.6344,1488600000.0
2009-06-25 18:45:00,1.63445,1.6354,1.63435,1.63515,1602200000.0
2009-06-25 18:50:00,1.63481,1.63498,1.63391,1.63415,1165960000.0
2009-06-25 18:55:00,1.63421,1.63519,1.634,1.63488,1365560000.0
2009-06-25 19:00:00,1.63479,1.63533,1.63394,1.63468,1024799999.0
2009-06-25 19:05:00,1.63472,1.63554,1.63428,1.63531,1001399999.0
2009-06-25 19:10:00,1.63526,1.63626,1.63448,1.63608,942539998.0
2009-06-25 19:15:00,1.63598,1.63749,1.63585,1.63714,719539999.0
2009-06-25 19:20:00,1.6372,1.63794,1.63691,1.63755,1063050001.0
2009-06-25 19:25:00,1.63771,1.63888,1.63727,1.63783,1535160000.0
2009-06-25 19:30:00,1.63781,1.63822,1.63721,1.6376,1013500000.0
2009-06-25 19:35:00,1.63769,1.63816,1.63712,1.63747,752300000.0
2009-06-25 19:40:00,1.63737,1.63777,1.63671,1.6369,943100000.0
2009-06-25 19:45:00,1.63678,1.63776,1.63666,1.6375,1072100001.0
2009-06-25 19:50:00,1.63745,1.63745,1.63639,1.63702,1227900001.0
2009-06-25 19:55:00,1.63699,1.63714,1.63627,1.63694,1317110001.0
2009-06-25 20:00:00,1.63697,1.63718,1.6355,1.63622,645300000.0
2009-06-25 20:05:00,1.63616,1.63659,1.63597,1.63625,560800000.0
2009-06-25 20:10:00,1.63638,1.63677,1.63609,1.63624,941900000.0
2009-06-25 20:15:00,1.6363,1.63665,1.63565,1.63623,502100000.0
2009-06-25 20:20:00,1.63632,1.6369,1.63588,1.63673,861299999.0
2009-06-25 20:25:00,1.63688,1.63706,1.63596,1.63706,458600000.0
2009-06-25 20:30:00,1.63724,1.63774,1.63585,1.63608,187800000.0
2009-06-25 20:35:00,1.63623,1.63646,1.63551,1.6358,192800000.0
2009-06-25 20:40:00,1.63584,1.63659,1.6357,1.63622,371800000.0
2009-06-25 20:45:00,1.63621,1.63672,1.6359,1.6365,395000000.0
2009-06-25 20:50:00,1.63647,1.63666,1.63595,1.63646,354070000.0
2009-06-25 20:55:00,1.63657,1.6371,1.63609,1.63662,253000000.0
2009-06-25 21:00:00,1.6367,1.63671,1.63603,1.6364,168599999.0
2009-06-25 21:05:00,1.63651,1.63817,1.63648,1.63817,122800000.0
2009-06-25 21:10:00,1.6381,1.63822,1.63754,1.63783,180000000.0
2009-06-25 21:15:00,1.638,1.638,1.63716,1.63753,124000000.0
2009-06-25 21:20:00,1.63767,1.63798,1.63739,1.63791,260410001.0
2009-06-25 21:25:00,1.63775,1.63863,1.63772,1.63802,114200000.0
2009-06-25 21:30:00,1.63827,1.63827,1.63689,1.63689,275600000.0
2009-06-25 21:35:00,1.63709,1.63732,1.63606,1.63624,253700000.0
2009-06-25 21:40:00,1.63655,1.63682,1.63556,1.63602,473000000.0
2009-06-25 21:45:00,1.63596,1.63744,1.63563,1.63678,508400001.0
2009-06-25 21:50:00,1.63692,1.63712,1.6364,1.63659,292000000.0
2009-06-25 21:55:00,1.63679,1.63713,1.63613,1.63688,343440000.0
2009-06-25 22:00:00,1.6371,1.63758,1.63675,1.63707,290990000.0
2009-06-25 22:05:00,1.637,1.6371,1.63627,1.63679,426800000.0
2009-06-25 22:10:00,1.63673,1.63715,1.63653,1.63687,833690001.0
2009-06-25 22:15:00,1.63675,1.63722,1.6366,1.63705,192900000.0
2009-06-25 22:20:00,1.6371,1.63727,1.63668,1.63703,492200000.0
2009-06-25 22:25:00,1.63697,1.63714,1.63658,1.6369,800400000.0
2009-06-25 22:30:00,1.63692,1.63693,1.63615,1.63645,296020000.0
2009-06-25 22:35:00,1.63659,1.63669,1.63609,1.63669,439200000.0
2009-06-25 22:40:00,1.6364,1.63679,1.63615,1.6364,299700000.0
2009-06-25 22:45:00,1.63655,1.63705,1.63637,1.63684,637440000.0
2009-06-25 22:50:00,1.63664,1.63694,1.63634,1.63658,345400000.0
2009-06-25 22:55:00,1.63667,1.63684,1.63625,1.63645,441400001.0
2009-06-25 23:00:00,1.63646,1.63726,1.6363,1.6367,249600000.0
2009-06-25 23:05:00,1.63664,1.63696,1.63653,1.63682,300400000.0
2009-06-25 23:10:00,1.6368,1.63696,1.6364,1.6364,670399999.0
2009-06-25 23:15:00,1.63666,1.63716,1.63649,1.63682,884000000.0
2009-06-25 23:20:00,1.6368,1.63689,1.63636,1.6368,608900000.0
2009-06-25 23:25:00,1.63673,1.63705,1.63651,1.63673,747699999.0
2009-06-25 23:30:00,1.6367,1.63707,1.63651,1.63668,861340000.0
2009-06-25 23:35:00,1.6368,1.63688,1.63657,1.63662,426760000.0
2009-06-25 23:40:00,1.63678,1.63683,1.6366,1.6366,273200000.0
2009-06-25 23:45:00,1.63682,1.63706,1.63644,1.63681,359800000.0
2009-06-25 23:50:00,1.63695,1.6372,1.63656,1.63688,415800000.0
2009-06-25 23:55:00,1.63703,1.63789,1.63681,1.63754,365999999.0
2009-06-26 00:00:00,1.63735,1.6378,1.637,1.63704,233500000.0
2009-06-26 00:05:00,1.63736,1.63736,1.63673,1.63716,578400000.0
2009-06-26 00:10:00,1.63709,1.63736,1.63651,1.63686,641900000.0
2009-06-26 00:15:00,1.63681,1.63681,1.63646,1.63676,431200000.0
2009-06-26 00:20:00,1.63678,1.63678,1.63638,1.6365,610400000.0
2009-06-26 00:25:00,1.63665,1.63746,1.6363,1.63746,321400000.0
2009-06-26 00:30:00,1.63756,1.63793,1.6372,1.63758,274600000.0
2009-06-26 00:35:00,1.63742,1.6378,1.63704,1.63745,465240000.0
2009-06-26 00:40:00,1.63741,1.63838,1.6371,1.63818,281200000.0
2009-06-26 00:45:00,1.63812,1.63821,1.63691,1.63691,418480000.0
2009-06-26 00:50:00,1.63699,1.63725,1.63664,1.6369,814620000.0
2009-06-26 00:55:00,1.63685,1.63721,1.63642,1.6366,559420000.0
2009-06-26 01:00:00,1.63651,1.63669,1.63627,1.63662,655099999.0
2009-06-26 01:05:00,1.63652,1.63692,1.63632,1.63685,297300000.0
2009-06-26 01:10:00,1.63685,1.63715,1.63673,1.63684,291260000.0
2009-06-26 01:15:00,1.6369,1.63747,1.6368,1.63719,255700000.0
2009-06-26 01:20:00,1.63718,1.63748,1.63702,1.63718,400400000.0
2009-06-26 01:25:00,1.63737,1.63775,1.63719,1.63768,524100000.0
2009-06-26 01:30:00,1.63762,1.6379,1.63711,1.63736,377000000.0
2009-06-26 01:35:00,1.63738,1.63835,1.63725,1.63835,297400000.0
2009-06-26 01:40:00,1.63844,1.64073,1.63844,1.64041,215800000.0
2009-06-26 01:45:00,1.64049,1.64057,1.63939,1.64033,441600000.0
2009-06-26 01:50:00,1.64039,1.64157,1.63997,1.64124,1075000001.0
2009-06-26 01:55:00,1.64146,1.64156,1.64104,1.64147,436700000.0
2009-06-26 02:00:00,1.64153,1.6417,1.6412,1.6417,580799999.0
2009-06-26 02:05:00,1.64171,1.64193,1.64112,1.64179,838900000.0
2009-06-26 02:10:00,1.64181,1.64359,1.64151,1.64345,726000000.0
2009-06-26 02:15:00,1.64338,1.64382,1.64268,1.64268,274600000.0
2009-06-26 02:20:00,1.64289,1.64388,1.6426,1.64322,205700000.0
2009-06-26 02:25:00,1.64333,1.64393,1.64311,1.64313,173600000.0
2009-06-26 02:30:00,1.64313,1.64392,1.64301,1.64354,313800000.0
2009-06-26 02:35:00,1.64364,1.64364,1.64317,1.6432,142600000.0
2009-06-26 02:40:00,1.64326,1.64333,1.64287,1.64333,339400000.0
2009-06-26 02:45:00,1.64325,1.64353,1.64289,1.64317,409100000.0
2009-06-26 02:50:00,1.64325,1.64325,1.64254,1.64263,152000000.0
2009-06-26 02:55:00,1.64263,1.64313,1.64234,1.64263,454500002.0
2009-06-26 03:00:00,1.64257,1.64316,1.64245,1.64305,403799998.0
2009-06-26 03:05:00,1.64302,1.64317,1.64263,1.64291,306600000.0
2009-06-26 03:10:00,1.64278,1.64324,1.6427,1.643,558300001.0
2009-06-26 03:15:00,1.6428,1.64368,1.6427,1.64328,248199999.0
2009-06-26 03:20:00,1.64305,1.6442,1.64304,1.644,255200000.0
2009-06-26 03:25:00,1.6439,1.64425,1.64359,1.64364,281400000.0
2009-06-26 03:30:00,1.64387,1.64419,1.64354,1.64372,278800001.0
2009-06-26 03:35:00,1.6437,1.64397,1.64356,1.64369,173400000.0
2009-06-26 03:40:00,1.64343,1.64372,1.64321,1.64334,186200000.0
2009-06-26 03:45:00,1.64336,1.6436,1.64314,1.6435,208600002.0
2009-06-26 03:50:00,1.64351,1.64384,1.6433,1.64347,191800000.0
2009-06-26 03:55:00,1.64348,1.64395,1.64337,1.64375,183300000.0
2009-06-26 04:00:00,1.64367,1.644,1.64361,1.64381,116600000.0
2009-06-26 04:05:00,1.6439,1.64418,1.64329,1.64336,202600001.0
2009-06-26 04:10:00,1.64343,1.64377,1.64329,1.6436,149600000.0
2009-06-26 04:15:00,1.64348,1.64389,1.64328,1.64369,139600000.0
2009-06-26 04:20:00,1.64337,1.6435,1.64274,1.64274,226399999.0
2009-06-26 04:25:00,1.64285,1.64309,1.64237,1.64263,227800000.0
2009-06-26 04:30:00,1.64273,1.64339,1.64252,1.64328,229000000.0
2009-06-26 04:35:00,1.64337,1.6434,1.64277,1.64285,240400000.0
2009-06-26 04:40:00,1.64294,1.64306,1.64176,1.64193,268799999.0
2009-06-26 04:45:00,1.64225,1.64238,1.64162,1.64186,191100000.0
2009-06-26 04:50:00,1.64207,1.64211,1.64137,1.64181,253500001.0
2009-06-26 04:55:00,1.64177,1.64269,1.64172,1.6421,232900000.0
2009-06-26 05:00:00,1.64223,1.64239,1.64196,1.64225,183200000.0
2009-06-26 05:05:00,1.64229,1.64241,1.64183,1.64241,260800000.0
2009-06-26 05:10:00,1.64241,1.6426,1.6421,1.64238,339600002.0
2009-06-26 05:15:00,1.64236,1.64307,1.64196,1.64287,376199999.0
2009-06-26 05:20:00,1.64271,1.6432,1.6425,1.64288,221500000.0
2009-06-26 05:25:00,1.64304,1.64347,1.64273,1.64337,395600002.0
2009-06-26 05:30:00,1.64318,1.64352,1.64259,1.64273,235400000.0
2009-06-26 05:35:00,1.6428,1.64297,1.64222,1.64222,360600001.0
2009-06-26 05:40:00,1.64209,1.64288,1.64187,1.64236,550400000.0
2009-06-26 05:45:00,1.64238,1.64261,1.64209,1.64216,244200001.0
2009-06-26 05:50:00,1.64216,1.64257,1.64178,1.64243,615400001.0
2009-06-26 05:55:00,1.64257,1.64265,1.64212,1.64244,610400002.0
2009-06-26 06:00:00,1.64232,1.64263,1.64229,1.64256,872300000.0
2009-06-26 06:05:00,1.64254,1.64264,1.64201,1.64259,931700000.0
2009-06-26 06:10:00,1.64262,1.64311,1.64242,1.64255,917000000.0
2009-06-26 06:15:00,1.64264,1.643,1.64244,1.64295,1272199999.0
2009-06-26 06:20:00,1.64286,1.64307,1.64266,1.64292,543600001.0
2009-06-26 06:25:00,1.64289,1.64298,1.64258,1.64286,1028200001.0
2009-06-26 06:30:00,1.64298,1.643,1.64242,1.643,785250002.0
2009-06-26 06:35:00,1.64268,1.64281,1.64158,1.64182,785400000.0
2009-06-26 06:40:00,1.6419,1.64191,1.64088,1.64092,1077300000.0
2009-06-26 06:45:00,1.64114,1.64129,1.6401,1.64013,920700000.0
2009-06-26 06:50:00,1.64027,1.64053,1.63978,1.64004,683500001.0
2009-06-26 06:55:00,1.63999,1.64158,1.63999,1.64152,844000000.0
2009-06-26 07:00:00,1.64152,1.64155,1.64029,1.6406,1304599998.0
2009-06-26 07:05:00,1.64058,1.64067,1.63988,1.63988,1100899999.0
2009-06-26 07:10:00,1.64016,1.64025,1.63818,1.63841,600200000.0
2009-06-26 07:15:00,1.63852,1.63901,1.63818,1.63858,1458200002.0
2009-06-26 07:20:00,1.63857,1.63864,1.6378,1.63829,905000001.0
2009-06-26 07:25:00,1.6382,1.63837,1.63786,1.63812,582199999.0
2009-06-26 07:30:00,1.63823,1.6384,1.63716,1.63727,998600001.0
2009-06-26 07:35:00,1.6374,1.63788,1.63688,1.63777,746699999.0
2009-06-26 07:40:00,1.6378,1.63929,1.63752,1.63885,1203700001.0
2009-06-26 07:45:00,1.63865,1.63926,1.63792,1.63856,1224100001.0
2009-06-26 07:50:00,1.63852,1.63884,1.63808,1.63877,736650000.0
2009-06-26 07:55:00,1.63869,1.64058,1.63869,1.63979,1108200000.0
2009-06-26 08:00:00,1.63995,1.64318,1.63995,1.64119,1107700001.0
2009-06-26 08:05:00,1.64134,1.64199,1.64079,1.64155,851600004.0
2009-06-26 08:10:00,1.64158,1.64201,1.64134,1.64188,1001500002.0
2009-06-26 08:15:00,1.64195,1.64327,1.64165,1.64234,724799999.0
2009-06-26 08:20:00,1.64238,1.64384,1.6422,1.64352,642800000.0
2009-06-26 08:25:00,1.64342,1.64375,1.64222,1.64256,958900000.0
2009-06-26 08:30:00,1.64286,1.64306,1.64183,1.64249,810499999.0
2009-06-26 08:35:00,1.64243,1.64368,1.64181,1.64342,781700000.0
2009-06-26 08:40:00,1.64347,1.64379,1.64148,1.64179,1349700002.0
2009-06-26 08:45:00,1.64143,1.64151,1.63972,1.64003,1534500000.0
2009-06-26 08:50:00,1.63997,1.64045,1.63862,1.63918,1825299999.0
2009-06-26 08:55:00,1.63922,1.6415,1.63874,1.64112,1499600001.0
2009-06-26 09:00:00,1.64117,1.64161,1.64066,1.64104,1555400001.0
2009-06-26 09:05:00,1.64102,1.64407,1.64086,1.644,1660099998.0
2009-06-26 09:10:00,1.6443,1.64962,1.64425,1.64933,1816600001.0
2009-06-26 09:15:00,1.64937,1.64937,1.64704,1.6473,1763400003.0
2009-06-26 09:20:00,1.64718,1.64852,1.64707,1.64787,1932300003.0
2009-06-26 09:25:00,1.64802,1.64838,1.64655,1.64697,1874500002.0
2009-06-26 09:30:00,1.64696,1.6477,1.64621,1.64704,1855200003.0
2009-06-26 09:35:00,1.64698,1.64817,1.64647,1.64754,1766500002.0
2009-06-26 09:40:00,1.64755,1.64872,1.64733,1.64856,1569200001.0
2009-06-26 09:45:00,1.64867,1.64918,1.6479,1.64899,2022000002.0
2009-06-26 09:50:00,1.64896,1.64922,1.64698,1.64803,2448999998.0
2009-06-26 09:55:00,1.64802,1.64823,1.64736,1.64805,1915249998.0
2009-06-26 10:00:00,1.64775,1.64796,1.64665,1.64705,1861899999.0
2009-06-26 10:05:00,1.647,1.6474,1.64655,1.647,1502700000.0
2009-06-26 10:10:00,1.6469,1.6471,1.645,1.64535,1608400000.0
2009-06-26 10:15:00,1.6453,1.6464,1.6449,1.64585,1417300000.0
2009-06-26 10:20:00,1.64585,1.6463,1.64535,1.6454,1491600000.0
2009-06-26 10:25:00,1.6454,1.6463,1.64445,1.64565,1813600000.0
2009-06-26 10:30:00,1.64565,1.64625,1.64535,1.64575,1752500000.0
2009-06-26 10:35:00,1.6458,1.6461,1.64545,1.6456,1413300000.0
2009-06-26 10:40:00,1.64555,1.646,1.6446,1.64505,1470400000.0
2009-06-26 10:45:00,1.645,1.64535,1.64405,1.64415,1449799998.0
2009-06-26 10:50:00,1.64415,1.6457,1.6439,1.64565,1770200002.0
2009-06-26 10:55:00,1.64565,1.64775,1.64565,1.64765,1575700000.0
2009-06-26 11:00:00,1.6476,1.64815,1.64725,1.64745,2637900000.0
2009-06-26 11:05:00,1.6474,1.648,1.64695,1.64695,1595399998.0
2009-06-26 11:10:00,1.6469,1.6479,1.64655,1.6476,1613100000.0
2009-06-26 11:15:00,1.6476,1.6485,1.6473,1.6473,1561700000.0
2009-06-26 11:20:00,1.6473,1.6477,1.64615,1.6464,1915200000.0
2009-06-26 11:25:00,1.64635,1.6468,1.6446,1.64575,1907100002.0
2009-06-26 11:30:00,1.64575,1.64905,1.64525,1.6483,2038499997.0
2009-06-26 11:35:00,1.6483,1.64925,1.6479,1.6492,2466500000.0
2009-06-26 11:40:00,1.6491,1.6497,1.64895,1.6497,1557599999.0
2009-06-26 11:45:00,1.64965,1.651,1.6491,1.65005,2165100000.0
2009-06-26 11:50:00,1.65005,1.6512,1.6497,1.6505,3067900001.0
2009-06-26 11:55:00,1.6505,1.65055,1.64915,1.6493,2638500001.0
2009-06-26 12:00:00,1.6493,1.6504,1.6492,1.65025,1626099999.0
2009-06-26 12:05:00,1.6502,1.6502,1.64795,1.64865,2483999998.0
2009-06-26 12:10:00,1.6486,1.6494,1.64805,1.6492,2435100002.0
2009-06-26 12:15:00,1.6492,1.6504,1.64845,1.64945,1680400000.0
2009-06-26 12:20:00,1.64945,1.65065,1.6493,1.64945,1371900000.0
2009-06-26 12:25:00,1.6493,1.65,1.6488,1.6493,1566000000.0
2009-06-26 12:30:00,1.6493,1.6496,1.64875,1.6489,1320300000.0
2009-06-26 12:35:00,1.6489,1.6491,1.64835,1.649,1591400001.0
2009-06-26 12:40:00,1.64905,1.64985,1.64905,1.64915,1688000000.0
2009-06-26 12:45:00,1.6492,1.64995,1.6492,1.6497,1077200000.0
2009-06-26 12:50:00,1.6497,1.64975,1.6477,1.6477,1726800000.0
2009-06-26 12:55:00,1.6477,1.6481,1.6466,1.6469,1822400000.0
2009-06-26 13:00:00,1.6469,1.6486,1.6465,1.64805,1430400000.0
2009-06-26 13:05:00,1.64805,1.6489,1.64755,1.6484,1595000000.0
2009-06-26 13:10:00,1.6484,1.6488,1.64755,1.6477,1291900001.0
2009-06-26 13:15:00,1.6477,1.64825,1.64725,1.64735,1101200000.0
2009-06-26 13:20:00,1.64735,1.6483,1.6473,1.64765,1636200000.0
2009-06-26 13:25:00,1.64765,1.64915,1.64745,1.6488,2140100002.0
2009-06-26 13:30:00,1.64875,1.6488,1.6472,1.648,1544399999.0
2009-06-26 13:35:00,1.6482,1.6482,1.6463,1.64695,1752200000.0
2009-06-26 13:40:00,1.6469,1.6482,1.6468,1.6474,1644700000.0
2009-06-26 13:45:00,1.6474,1.6479,1.6462,1.647,2167199999.0
2009-06-26 13:50:00,1.647,1.64755,1.64685,1.64705,951200000.0
2009-06-26 13:55:00,1.64705,1.6482,1.647,1.6478,1513600000.0
2009-06-26 14:00:00,1.64785,1.649,1.6478,1.64785,2583599998.0
2009-06-26 14:05:00,1.6479,1.64905,1.6479,1.64875,2100599998.0
2009-06-26 14:10:00,1.64875,1.65005,1.6486,1.6499,1908199999.0
2009-06-26 14:15:00,1.6499,1.65155,1.6491,1.6502,2889000007.0
2009-06-26 14:20:00,1.6502,1.65105,1.6498,1.6503,3063700004.0
2009-06-26 14:25:00,1.6502,1.6513,1.6502,1.6513,2929400005.0
2009-06-26 14:30:00,1.65135,1.6535,1.6513,1.65185,2789900000.0
2009-06-26 14:35:00,1.65185,1.6527,1.6506,1.652,1941700001.0
2009-06-26 14:40:00,1.652,1.6522,1.6505,1.65055,2229100001.0
2009-06-26 14:45:00,1.65055,1.65055,1.64815,1.64905,1893049999.0
2009-06-26 14:50:00,1.6489,1.64915,1.6482,1.6483,1634100000.0
2009-06-26 14:55:00,1.64825,1.6495,1.64825,1.6486,2153650002.0
2009-06-26 15:00:00,1.6486,1.6508,1.6485,1.6507,1132200000.0
2009-06-26 15:05:00,1.6507,1.6507,1.6482,1.64825,1457599998.0
2009-06-26 15:10:00,1.6483,1.64865,1.64705,1.64795,2386800005.0
2009-06-26 15:15:00,1.64795,1.6503,1.64795,1.65015,1813100001.0
2009-06-26 15:20:00,1.65015,1.6513,1.6497,1.6511,1821299998.0
2009-06-26 15:25:00,1.6511,1.6518,1.65025,1.6508,2125099999.0
2009-06-26 15:30:00,1.6508,1.65145,1.64995,1.6508,1759280001.0
2009-06-26 15:35:00,1.651,1.6518,1.6502,1.6502,1938780002.0
2009-06-26 15:40:00,1.6502,1.6509,1.65,1.6507,1021900000.0
2009-06-26 15:45:00,1.6507,1.651,1.64975,1.6498,1510519999.0
2009-06-26 15:50:00,1.6498,1.65,1.6491,1.6496,1458700000.0
2009-06-26 15:55:00,1.6496,1.6497,1.64765,1.6479,1224320000.0
2009-06-26 16:00:00,1.64785,1.6492,1.64775,1.64845,891000000.0
2009-06-26 16:05:00,1.6484,1.649,1.6474,1.6479,989360000.0
2009-06-26 16:10:00,1.64785,1.6486,1.646,1.6461,1367700000.0
2009-06-26 16:15:00,1.64615,1.6477,1.64615,1.64695,1368400000.0
2009-06-26 16:20:00,1.64695,1.6483,1.6468,1.64815,1631099998.0
2009-06-26 16:25:00,1.64815,1.6486,1.64725,1.6486,1274700000.0
2009-06-26 16:30:00,1.64845,1.64975,1.64815,1.6491,2342600000.0
2009-06-26 16:35:00,1.6491,1.6493,1.64835,1.6487,2629800002.0
2009-06-26 16:40:00,1.64865,1.6487,1.6467,1.64695,1448100000.0
2009-06-26 16:45:00,1.64695,1.64805,1.6467,1.64805,1269900000.0
2009-06-26 16:50:00,1.648,1.6486,1.64725,1.64855,1981100001.0
2009-06-26 16:55:00,1.64855,1.6518,1.64855,1.6515,1779300000.0
2009-06-26 17:00:00,1.6515,1.65165,1.6492,1.6497,2041400000.0
2009-06-26 17:05:00,1.64965,1.65135,1.6495,1.6508,2041700002.0
2009-06-26 17:10:00,1.6508,1.6508,1.64935,1.64975,1893599999.0
2009-06-26 17:15:00,1.6497,1.65025,1.64935,1.64985,2305800001.0
2009-06-26 17:20:00,1.64985,1.6507,1.64955,1.65055,1493800000.0
2009-06-26 17:25:00,1.65045,1.65065,1.6493,1.6501,1567900000.0
2009-06-26 17:30:00,1.65015,1.6506,1.6499,1.65015,1966499998.0
2009-06-26 17:35:00,1.65015,1.6505,1.64865,1.64915,867300000.0
2009-06-26 17:40:00,1.6492,1.65015,1.649,1.6495,1694300000.0
2009-06-26 17:45:00,1.64955,1.6498,1.6485,1.64855,1106300000.0
2009-06-26 17:50:00,1.64855,1.6494,1.64785,1.6489,869400000.0
2009-06-26 17:55:00,1.64885,1.64965,1.6485,1.64955,767300000.0
2009-06-26 18:00:00,1.64955,1.6509,1.64945,1.6509,1895399998.0
2009-06-26 18:05:00,1.6509,1.65185,1.6508,1.65175,2064999994.0
2009-06-26 18:10:00,1.65175,1.65195,1.65155,1.6518,838900000.0
2009-06-26 18:15:00,1.6518,1.6519,1.6512,1.6512,779100000.0
2009-06-26 18:20:00,1.65125,1.6517,1.6508,1.6509,834500000.0
2009-06-26 18:25:00,1.651,1.6518,1.6509,1.651,999599999.0
2009-06-26 18:30:00,1.65095,1.6518,1.6507,1.6516,802000000.0
2009-06-26 18:35:00,1.6516,1.65185,1.6514,1.65175,319700000.0
2009-06-26 18:40:00,1.6518,1.652,1.6517,1.6519,1002300000.0
2009-06-26 18:45:00,1.6519,1.65435,1.6519,1.65435,1422099998.0
2009-06-26 18:50:00,1.6544,1.6544,1.65315,1.6538,1567399998.0
2009-06-26 18:55:00,1.65395,1.65475,1.65365,1.6538,898460000.0
2009-06-26 19:00:00,1.6538,1.6543,1.65285,1.65285,929979999.0
2009-06-26 19:05:00,1.65285,1.65345,1.65275,1.6532,654660000.0
2009-06-26 19:10:00,1.6532,1.6543,1.6532,1.65415,652180000.0
2009-06-26 19:15:00,1.65415,1.65455,1.6538,1.65405,1022600000.0
2009-06-26 19:20:00,1.654,1.65605,1.65355,1.65505,1624300000.0
2009-06-26 19:25:00,1.65505,1.6552,1.6541,1.65425,895580000.0
2009-06-26 19:30:00,1.6543,1.6543,1.65335,1.65345,518200000.0
2009-06-26 19:35:00,1.6535,1.6535,1.65245,1.65285,1030880000.0
2009-06-26 19:40:00,1.653,1.65455,1.65235,1.6543,730880000.0
2009-06-26 19:45:00,1.6543,1.65455,1.65285,1.6542,735340000.0
2009-06-26 19:50:00,1.6542,1.6548,1.6542,1.6545,510800000.0
2009-06-26 19:55:00,1.6544,1.6545,1.65265,1.65295,728580000.0
2009-06-26 20:00:00,1.65295,1.6532,1.6528,1.6529,697800000.0
2009-06-26 20:05:00,1.6529,1.6537,1.65285,1.6529,602200000.0
2009-06-26 20:10:00,1.653,1.6535,1.6529,1.65345,535800000.0
2009-06-26 20:15:00,1.65345,1.65405,1.6532,1.65395,650500000.0
2009-06-26 20:20:00,1.65385,1.65415,1.65355,1.6539,802559999.0
2009-06-26 20:25:00,1.65385,1.65415,1.65375,1.6538,448800000.0
2009-06-26 20:30:00,1.6538,1.6542,1.65355,1.65375,329400000.0
2009-06-26 20:35:00,1.65375,1.654,1.65355,1.6538,318300000.0
2009-06-26 20:40:00,1.6538,1.6544,1.6538,1.654,698800000.0
2009-06-26 20:45:00,1.654,1.65415,1.6538,1.6539,667600000.0
2009-06-26 20:50:00,1.6539,1.65395,1.6531,1.6534,982600000.0
2009-06-26 20:55:00,1.6534,1.6536,1.65195,1.6529,1116960000.0
2009-06-26 21:00:00,1.653,1.653,1.6511,1.65195,1617599999.0
2009-06-26 21:05:00,1.65195,1.65195,1.6506,1.65105,384680000.0
2009-06-26 21:10:00,1.65105,1.6525,1.65095,1.65215,717200000.0
2009-06-26 21:15:00,1.6521,1.65285,1.652,1.6526,417899999.0
2009-06-26 21:20:00,1.6526,1.6528,1.6525,1.6527,53200000.0
2009-06-26 21:25:00,1.6527,1.6527,1.65215,1.6524,382100000.0
2009-06-26 21:30:00,1.65235,1.65255,1.65225,1.6523,737800000.0
2009-06-26 21:35:00,1.6523,1.65245,1.6518,1.652,290500000.0
2009-06-26 21:40:00,1.652,1.6526,1.6519,1.65255,282600000.0
2009-06-26 21:45:00,1.65255,1.65255,1.65165,1.65205,449800001.0
2009-06-26 21:50:00,1.65225,1.6524,1.65205,1.6522,181600000.0
2009-06-26 21:55:00,1.65225,1.65265,1.65215,1.6524,396400000.0
2009-06-26 22:00:00,1.6524,1.65305,1.65225,1.65265,320600000.0
2009-06-26 22:05:00,1.6526,1.6536,1.6525,1.65295,391200000.0
2009-06-26 22:10:00,1.65295,1.6532,1.65285,1.6532,119400000.0
2009-06-26 22:15:00,1.6531,1.65325,1.6529,1.6531,258400000.0
2009-06-26 22:20:00,1.6533,1.6534,1.6529,1.6532,155400000.0
2009-06-26 22:25:00,1.6535,1.65395,1.65345,1.65365,218400000.0
2009-06-26 22:30:00,1.6539,1.6539,1.6529,1.6532,161600000.0
2009-06-26 22:35:00,1.6532,1.65335,1.6517,1.6517,285400000.0
2009-06-26 22:40:00,1.6517,1.6518,1.6511,1.6511,321000000.0
2009-06-26 22:45:00,1.651,1.65125,1.6507,1.6508,250199998.0
2009-06-26 22:50:00,1.65095,1.6526,1.65085,1.65195,477400000.0
2009-06-26 22:55:00,1.65205,1.65265,1.6519,1.65225,302400000.0
2009-06-29 00:00:00,1.65011,1.65011,1.65011,1.65011,28800000.0
2009-06-29 00:05:00,1.65,1.65006,1.64996,1.65006,86400000.0
2009-06-29 00:10:00,1.65011,1.65043,1.64989,1.64992,144000000.0
2009-06-29 00:15:00,1.64971,1.65031,1.64963,1.65003,144000000.0
2009-06-29 00:20:00,1.65002,1.65005,1.64975,1.64992,144000000.0
2009-06-29 00:25:00,1.64993,1.65025,1.64993,1.65025,115200000.0
2009-06-29 00:30:00,1.65027,1.6506,1.65008,1.6506,115200000.0
2009-06-29 00:35:00,1.65057,1.65149,1.65057,1.65132,144000000.0
2009-06-29 00:40:00,1.65123,1.65139,1.6511,1.65122,144000000.0
2009-06-29 00:45:00,1.65116,1.65132,1.65116,1.65127,144000000.0
2009-06-29 00:50:00,1.65126,1.65128,1.65092,1.65117,144000000.0
2009-06-29 00:55:00,1.65118,1.65131,1.65083,1.65104,86400000.0
2009-06-29 01:00:00,1.65103,1.65116,1.65078,1.65078,144000000.0
2009-06-29 01:05:00,1.65083,1.65088,1.64975,1.64975,144000000.0
2009-06-29 01:10:00,1.64973,1.64974,1.6492,1.6494,144000000.0
2009-06-29 01:15:00,1.64934,1.64997,1.64931,1.64997,115200000.0
2009-06-29 01:20:00,1.65006,1.6503,1.64988,1.65003,115200000.0
2009-06-29 01:25:00,1.65005,1.65035,1.65005,1.65015,115200000.0
2009-06-29 01:30:00,1.65057,1.65057,1.65013,1.65042,144000000.0
2009-06-29 01:35:00,1.65045,1.65073,1.65012,1.65024,144000000.0
2009-06-29 01:40:00,1.65018,1.65114,1.65015,1.65114,144000000.0
2009-06-29 01:45:00,1.65116,1.65218,1.65112,1.65185,144000000.0
2009-06-29 01:50:00,1.65187,1.65189,1.65145,1.65168,144000000.0
2009-06-29 01:55:00,1.65169,1.65184,1.65123,1.65143,144000000.0
2009-06-29 02:00:00,1.65105,1.6514,1.65075,1.6508,155380000.0
2009-06-29 02:05:00,1.6508,1.6508,1.6496,1.6498,171220000.0
2009-06-29 02:10:00,1.64975,1.6499,1.649,1.64915,277120000.0
2009-06-29 02:15:00,1.64915,1.6499,1.64915,1.64955,285540000.0
2009-06-29 02:20:00,1.64955,1.64955,1.648,1.6484,316880000.0
2009-06-29 02:25:00,1.6484,1.6487,1.64765,1.64795,467600000.0
2009-06-29 02:30:00,1.64795,1.64915,1.64795,1.6488,189680000.0
2009-06-29 02:35:00,1.6488,1.6488,1.6485,1.64855,63800000.0
2009-06-29 02:40:00,1.64855,1.64855,1.64765,1.648,404480000.0
2009-06-29 02:45:00,1.6481,1.64885,1.648,1.64815,276180000.0
2009-06-29 02:50:00,1.64815,1.64905,1.64815,1.6487,233000000.0
2009-06-29 02:55:00,1.6487,1.64895,1.6481,1.64815,171200000.0
2009-06-29 03:00:00,1.64815,1.6483,1.6476,1.6481,308580000.0
2009-06-29 03:05:00,1.6481,1.64815,1.64775,1.648,279180000.0
2009-06-29 03:10:00,1.6478,1.6484,1.64745,1.64795,266600000.0
2009-06-29 03:15:00,1.64805,1.6483,1.6479,1.64805,111400000.0
2009-06-29 03:20:00,1.64805,1.6483,1.64765,1.6482,130940000.0
2009-06-29 03:25:00,1.6482,1.6482,1.64775,1.64815,84200000.0
2009-06-29 03:30:00,1.6482,1.6483,1.6468,1.64685,277800000.0
2009-06-29 03:35:00,1.64685,1.6476,1.64655,1.647,357880000.0
2009-06-29 03:40:00,1.647,1.64745,1.6467,1.647,100000000.0
2009-06-29 03:45:00,1.647,1.6471,1.6465,1.6471,209320000.0
2009-06-29 03:50:00,1.6471,1.6471,1.64635,1.64675,91080000.0
2009-06-29 03:55:00,1.64665,1.64695,1.64625,1.6463,211100000.0
2009-06-29 04:00:00,1.6465,1.6465,1.6461,1.6462,139600000.0
2009-06-29 04:05:00,1.64625,1.64625,1.6452,1.64555,342800000.0
2009-06-29 04:10:00,1.64555,1.64615,1.64555,1.64605,122600000.0
2009-06-29 04:15:00,1.64605,1.64635,1.64605,1.64625,247200000.0
2009-06-29 04:20:00,1.6462,1.6468,1.6461,1.64665,148580000.0
2009-06-29 04:25:00,1.6467,1.6471,1.6466,1.6467,128600000.0
2009-06-29 04:30:00,1.64675,1.64685,1.64645,1.64645,238800000.0
2009-06-29 04:35:00,1.64645,1.64665,1.6461,1.6466,698400000.0
2009-06-29 04:40:00,1.6466,1.6468,1.64515,1.6452,576840000.0
2009-06-29 04:45:00,1.6452,1.64545,1.64515,1.6454,202400000.0
2009-06-29 04:50:00,1.64545,1.646,1.6454,1.6456,481600000.0
2009-06-29 04:55:00,1.6456,1.64565,1.6455,1.6455,132000000.0
2009-06-29 05:00:00,1.6455,1.6455,1.64535,1.64545,128600000.0
2009-06-29 05:05:00,1.6455,1.64595,1.64545,1.64595,150200000.0
2009-06-29 05:10:00,1.64585,1.64635,1.64585,1.6463,206400000.0
2009-06-29 05:15:00,1.6463,1.64745,1.6462,1.6472,518400000.0
2009-06-29 05:20:00,1.6472,1.6474,1.6472,1.64735,188200000.0
2009-06-29 05:25:00,1.6474,1.6476,1.6472,1.6473,172200000.0
2009-06-29 05:30:00,1.64725,1.64785,1.64725,1.64755,589720000.0
2009-06-29 05:35:00,1.6475,1.6478,1.64725,1.6473,200000000.0
2009-06-29 05:40:00,1.6473,1.648,1.6471,1.6476,488780000.0
2009-06-29 05:45:00,1.6476,1.64815,1.6476,1.64795,326580000.0
2009-06-29 05:50:00,1.64795,1.6483,1.6477,1.6477,548200000.0
2009-06-29 05:55:00,1.64775,1.64775,1.6473,1.6474,361800000.0
2009-06-29 06:00:00,1.6474,1.6483,1.64735,1.64825,581560000.0
2009-06-29 06:05:00,1.6482,1.64975,1.64815,1.64905,791400000.0
2009-06-29 06:10:00,1.64915,1.64915,1.6487,1.6488,221200000.0
2009-06-29 06:15:00,1.6488,1.64885,1.64865,1.64865,227800000.0
2009-06-29 06:20:00,1.64865,1.64885,1.6486,1.6487,224000000.0
2009-06-29 06:25:00,1.6487,1.64875,1.6478,1.64785,494860000.0
2009-06-29 06:30:00,1.64785,1.64815,1.64775,1.64775,190200000.0
2009-06-29 06:35:00,1.64775,1.6484,1.64765,1.6482,92000000.0
2009-06-29 06:40:00,1.64815,1.6486,1.64815,1.64825,161200000.0
2009-06-29 06:45:00,1.6483,1.6484,1.64805,1.64825,130680000.0
2009-06-29 06:50:00,1.64825,1.6483,1.6481,1.6483,220200000.0
2009-06-29 06:55:00,1.64825,1.6483,1.64775,1.64785,225200000.0
2009-06-29 07:00:00,1.64775,1.64805,1.64775,1.64795,121800000.0
2009-06-29 07:05:00,1.64787,1.6482,1.64781,1.64815,280800000.0
2009-06-29 07:10:00,1.64815,1.6482,1.648,1.6481,145400000.0
2009-06-29 07:15:00,1.648,1.6483,1.64777,1.64815,255600000.0
2009-06-29 07:20:00,1.64815,1.64815,1.64735,1.64735,353480000.0
2009-06-29 07:25:00,1.6475,1.648,1.64715,1.64765,377200000.0
2009-06-29 07:30:00,1.6478,1.6479,1.64745,1.64775,265360000.0
2009-06-29 07:35:00,1.6478,1.64845,1.6478,1.64845,134280000.0
2009-06-29 07:40:00,1.64845,1.64845,1.6482,1.6482,145600000.0
2009-06-29 07:45:00,1.6482,1.6484,1.64815,1.6483,123000000.0
2009-06-29 07:50:00,1.6483,1.6483,1.6476,1.64765,408000000.0
2009-06-29 07:55:00,1.64765,1.64795,1.64735,1.6478,275000000.0
2009-06-29 08:00:00,1.64795,1.64795,1.64625,1.64635,391980000.0
2009-06-29 08:05:00,1.64635,1.647,1.64565,1.6457,768320000.0
2009-06-29 08:10:00,1.6457,1.6457,1.64425,1.6444,793500000.0
2009-06-29 08:15:00,1.6445,1.6454,1.64425,1.64445,1013920000.0
2009-06-29 08:20:00,1.64445,1.64475,1.64415,1.64445,509060000.0
2009-06-29 08:25:00,1.6445,1.6457,1.6445,1.6449,513760000.0
2009-06-29 08:30:00,1.6449,1.6449,1.64275,1.6431,1617539998.0
2009-06-29 08:35:00,1.6431,1.64385,1.64275,1.6436,1556800000.0
2009-06-29 08:40:00,1.6436,1.64495,1.64325,1.6443,1665800000.0
2009-06-29 08:45:00,1.6443,1.6448,1.6443,1.64465,1070800000.0
2009-06-29 08:50:00,1.64465,1.64585,1.6446,1.64585,1261600001.0
2009-06-29 08:55:00,1.6459,1.64605,1.64475,1.6454,799100000.0
2009-06-29 09:00:00,1.6454,1.6457,1.64455,1.6446,443600000.0
2009-06-29 09:05:00,1.6446,1.64695,1.64455,1.646,1119500000.0
2009-06-29 09:10:00,1.64605,1.6476,1.6459,1.6475,942100000.0
2009-06-29 09:15:00,1.64755,1.6524,1.6474,1.652,2026000000.0
2009-06-29 09:20:00,1.652,1.6523,1.65055,1.6514,1831900000.0
2009-06-29 09:25:00,1.6514,1.6518,1.6506,1.6516,1104800000.0
2009-06-29 09:30:00,1.65155,1.6539,1.65155,1.6528,1784000000.0
2009-06-29 09:35:00,1.6528,1.65385,1.6522,1.6538,1853000000.0
2009-06-29 09:40:00,1.65385,1.6547,1.6529,1.65325,2704499996.0
2009-06-29 09:45:00,1.65325,1.65395,1.6528,1.65335,1933000000.0
2009-06-29 09:50:00,1.6534,1.6534,1.6525,1.65275,1185300000.0
2009-06-29 09:55:00,1.6527,1.6529,1.65185,1.652,891400000.0
2009-06-29 10:00:00,1.65195,1.6525,1.65165,1.6523,1115900000.0
2009-06-29 10:05:00,1.6523,1.65255,1.65155,1.65205,1333300000.0
2009-06-29 10:10:00,1.652,1.6531,1.6519,1.6526,1139400001.0
2009-06-29 10:15:00,1.65255,1.65365,1.6524,1.65325,1825500000.0
2009-06-29 10:20:00,1.65325,1.65325,1.65115,1.65135,1378900001.0
2009-06-29 10:25:00,1.65135,1.6517,1.65075,1.6508,1342400000.0
2009-06-29 10:30:00,1.6508,1.6508,1.6486,1.6487,1683800000.0
2009-06-29 10:35:00,1.6487,1.64875,1.64795,1.64845,1354300000.0
2009-06-29 10:40:00,1.64845,1.64845,1.6474,1.6474,1283400000.0
2009-06-29 10:45:00,1.6474,1.6483,1.64685,1.64825,1265400000.0
2009-06-29 10:50:00,1.64825,1.64895,1.6482,1.6486,1409900001.0
2009-06-29 10:55:00,1.64875,1.64975,1.64875,1.6497,775400000.0
2009-06-29 11:00:00,1.64975,1.6513,1.6495,1.6501,2038100000.0
2009-06-29 11:05:00,1.6501,1.65065,1.64965,1.65065,1117000002.0
2009-06-29 11:10:00,1.6506,1.6514,1.6499,1.6499,1418600000.0
2009-06-29 11:15:00,1.6499,1.6507,1.6488,1.6491,1442400002.0
2009-06-29 11:20:00,1.6491,1.64965,1.64825,1.6483,1822800001.0
2009-06-29 11:25:00,1.6483,1.6489,1.64755,1.6476,996000001.0
2009-06-29 11:30:00,1.6476,1.64835,1.6476,1.6482,778500000.0
2009-06-29 11:35:00,1.6482,1.6506,1.6482,1.6504,1021000000.0
2009-06-29 11:40:00,1.65045,1.6521,1.65035,1.65155,2275099994.0
2009-06-29 11:45:00,1.65155,1.65185,1.6509,1.6517,1782099998.0
2009-06-29 11:50:00,1.6517,1.6531,1.6517,1.65285,1919600000.0
2009-06-29 11:55:00,1.6529,1.65295,1.6522,1.6527,2658899988.0
2009-06-29 12:00:00,1.6527,1.6542,1.65235,1.65385,2274199998.0
2009-06-29 12:05:00,1.65375,1.65475,1.65325,1.6533,1706500000.0
2009-06-29 12:10:00,1.6533,1.65475,1.6532,1.65475,1965100002.0
2009-06-29 12:15:00,1.6547,1.65475,1.65355,1.65385,1490100001.0
2009-06-29 12:20:00,1.6538,1.6546,1.6537,1.6544,1021200000.0
2009-06-29 12:25:00,1.6544,1.65475,1.6542,1.6544,1387999998.0
2009-06-29 12:30:00,1.6544,1.65455,1.65345,1.6536,1614199999.0
2009-06-29 12:35:00,1.6536,1.6536,1.65265,1.6531,1445600000.0
2009-06-29 12:40:00,1.6531,1.6532,1.65175,1.6522,2015700000.0
2009-06-29 12:45:00,1.6522,1.65245,1.65115,1.65225,1419700000.0
2009-06-29 12:50:00,1.65225,1.65305,1.6519,1.65215,1207400000.0
2009-06-29 12:55:00,1.6522,1.65465,1.65215,1.65435,1356300001.0
2009-06-29 13:00:00,1.6544,1.65475,1.65355,1.6537,1447599998.0
2009-06-29 13:05:00,1.6538,1.6548,1.6534,1.65465,1996800001.0
2009-06-29 13:10:00,1.65465,1.65475,1.6536,1.6536,2640300001.0
2009-06-29 13:15:00,1.6535,1.654,1.653,1.6533,1482300000.0
2009-06-29 13:20:00,1.65325,1.65395,1.65315,1.65385,1060499999.0
2009-06-29 13:25:00,1.65385,1.6566,1.65385,1.65635,3276699996.0
2009-06-29 13:30:00,1.65635,1.6571,1.6562,1.65665,2344200001.0
2009-06-29 13:35:00,1.65665,1.65685,1.6563,1.65665,1285999999.0
2009-06-29 13:40:00,1.65665,1.6577,1.65665,1.65715,1022900000.0
2009-06-29 13:45:00,1.657,1.65705,1.65625,1.65635,951780000.0
2009-06-29 13:50:00,1.65635,1.65685,1.65635,1.65675,1278400000.0
2009-06-29 13:55:00,1.65675,1.6571,1.65605,1.65615,1951900000.0
2009-06-29 14:00:00,1.6562,1.6567,1.65605,1.65635,1381499999.0
2009-06-29 14:05:00,1.65635,1.65655,1.65605,1.6563,1497000000.0
2009-06-29 14:10:00,1.6563,1.657,1.656,1.6563,1921099993.0
2009-06-29 14:15:00,1.6563,1.65655,1.6555,1.6558,2444600000.0
2009-06-29 14:20:00,1.65575,1.6563,1.6556,1.6562,1881799999.0
2009-06-29 14:25:00,1.6562,1.65625,1.6553,1.65565,2213799999.0
2009-06-29 14:30:00,1.65565,1.6558,1.6551,1.6553,2279600001.0
2009-06-29 14:35:00,1.65535,1.6571,1.65525,1.6571,2177100001.0
2009-06-29 14:40:00,1.6571,1.65735,1.6565,1.6568,1960500000.0
2009-06-29 14:45:00,1.65675,1.65685,1.655,1.6551,1655499998.0
2009-06-29 14:50:00,1.6551,1.6566,1.6551,1.65625,1928900002.0
2009-06-29 14:55:00,1.65625,1.65625,1.65535,1.65545,2002600004.0
2009-06-29 15:00:00,1.65555,1.65555,1.6526,1.6532,2275000000.0
2009-06-29 15:05:00,1.65335,1.6546,1.6532,1.65375,1688600000.0
2009-06-29 15:10:00,1.65375,1.6545,1.6532,1.65375,2599700000.0
2009-06-29 15:15:00,1.65375,1.6543,1.65375,1.65415,2023900000.0
2009-06-29 15:20:00,1.6541,1.6552,1.6537,1.6539,1725900000.0
2009-06-29 15:25:00,1.6539,1.6548,1.6534,1.65465,1877200001.0
2009-06-29 15:30:00,1.65465,1.65465,1.6533,1.65425,2587099998.0
2009-06-29 15:35:00,1.65425,1.6545,1.65255,1.65265,2298200001.0
2009-06-29 15:40:00,1.65265,1.65365,1.6522,1.65315,1705000001.0
2009-06-29 15:45:00,1.65315,1.65315,1.6517,1.65205,2355500000.0
2009-06-29 15:50:00,1.65205,1.6522,1.6507,1.6513,2518899999.0
2009-06-29 15:55:00,1.6513,1.65205,1.6508,1.6518,2034999999.0
2009-06-29 16:00:00,1.65175,1.65385,1.65165,1.65375,2712299999.0
2009-06-29 16:05:00,1.65375,1.6553,1.6534,1.65495,2332699999.0
2009-06-29 16:10:00,1.65495,1.65565,1.65425,1.6555,3062099997.0
2009-06-29 16:15:00,1.6555,1.6566,1.6555,1.6558,2189600000.0
2009-06-29 16:20:00,1.6558,1.6561,1.65465,1.656,3339699999.0
2009-06-29 16:25:00,1.65595,1.65665,1.65555,1.65645,2489700001.0
2009-06-29 16:30:00,1.65645,1.65685,1.6558,1.6559,2550600003.0
2009-06-29 16:35:00,1.6559,1.65605,1.6551,1.6551,2936099996.0
2009-06-29 16:40:00,1.6552,1.6552,1.65425,1.65465,3018500000.0
2009-06-29 16:45:00,1.6546,1.6555,1.65315,1.6532,2686099999.0
2009-06-29 16:50:00,1.6532,1.6548,1.65305,1.65475,1938099999.0
2009-06-29 16:55:00,1.65475,1.6556,1.6547,1.6547,1724400000.0
2009-06-29 17:00:00,1.6547,1.65625,1.6547,1.65555,2117500003.0
2009-06-29 17:05:00,1.65545,1.65615,1.65505,1.6551,1976899999.0
2009-06-29 17:10:00,1.6551,1.6553,1.6548,1.6551,2299800000.0
2009-06-29 17:15:00,1.6551,1.6552,1.6534,1.6534,2958399999.0
2009-06-29 17:20:00,1.6534,1.65435,1.6528,1.65285,2492700001.0
2009-06-29 17:25:00,1.65285,1.6543,1.6528,1.6537,2092300001.0
2009-06-29 17:30:00,1.6537,1.6548,1.65335,1.65385,2271600005.0
2009-06-29 17:35:00,1.6543,1.6544,1.6532,1.6532,2437400000.0
2009-06-29 17:40:00,1.6532,1.65385,1.653,1.6537,1936600000.0
2009-06-29 17:45:00,1.6537,1.6546,1.65365,1.65395,1873700000.0
2009-06-29 17:50:00,1.6541,1.65435,1.653,1.65325,1261700000.0
2009-06-29 17:55:00,1.65325,1.65335,1.65255,1.653,1418199998.0
2009-06-29 18:00:00,1.653,1.6531,1.6518,1.6522,1386100000.0
2009-06-29 18:05:00,1.6522,1.65465,1.6522,1.65465,1092799999.0
2009-06-29 18:10:00,1.6547,1.65475,1.6539,1.65455,1203500000.0
2009-06-29 18:15:00,1.6547,1.6561,1.65465,1.6556,2013300003.0
2009-06-29 18:20:00,1.65565,1.65655,1.6553,1.6563,2076899995.0
2009-06-29 18:25:00,1.6563,1.6568,1.65585,1.6563,1587699998.0
2009-06-29 18:30:00,1.6563,1.6563,1.65465,1.65535,1041300000.0
2009-06-29 18:35:00,1.6554,1.6556,1.6535,1.6536,1287700000.0
2009-06-29 18:40:00,1.65365,1.6539,1.65325,1.6533,1024999999.0
2009-06-29 18:45:00,1.65325,1.6541,1.65325,1.6533,1364799999.0
2009-06-29 18:50:00,1.6533,1.65455,1.6533,1.65435,509000000.0
2009-06-29 18:55:00,1.6542,1.6546,1.65395,1.6546,1227400004.0
2009-06-29 19:00:00,1.6547,1.6562,1.65445,1.6558,841500000.0
2009-06-29 19:05:00,1.6558,1.6568,1.6558,1.65655,877600001.0
2009-06-29 19:10:00,1.65655,1.65765,1.65655,1.65675,1403700000.0
2009-06-29 19:15:00,1.65665,1.65675,1.6557,1.65575,719500000.0
2009-06-29 19:20:00,1.6557,1.65595,1.65555,1.6556,1016600000.0
2009-06-29 19:25:00,1.6556,1.656,1.65495,1.65545,620200001.0
2009-06-29 19:30:00,1.65545,1.65615,1.65505,1.6556,949300000.0
2009-06-29 19:35:00,1.6556,1.6559,1.65525,1.65575,549800000.0
2009-06-29 19:40:00,1.65575,1.65695,1.65565,1.65695,519600000.0
2009-06-29 19:45:00,1.65695,1.6571,1.6561,1.65645,1434400004.0
2009-06-29 19:50:00,1.65635,1.6566,1.65625,1.65655,838000000.0
2009-06-29 19:55:00,1.65645,1.6578,1.65625,1.6575,2124700001.0
2009-06-29 20:00:00,1.6575,1.658,1.6565,1.6573,2701499992.0
2009-06-29 20:05:00,1.65725,1.6575,1.6563,1.6563,837100000.0
2009-06-29 20:10:00,1.6564,1.6569,1.6559,1.6559,941899999.0
2009-06-29 20:15:00,1.656,1.6568,1.6559,1.6564,1149200000.0
2009-06-29 20:20:00,1.6564,1.65665,1.6559,1.65655,872800000.0
2009-06-29 20:25:00,1.6566,1.6568,1.6561,1.65625,610500000.0
2009-06-29 20:30:00,1.6562,1.6563,1.6553,1.6558,976200000.0
2009-06-29 20:35:00,1.6558,1.65585,1.6548,1.6551,1019200000.0
2009-06-29 20:40:00,1.6551,1.6561,1.65495,1.65595,1052000000.0
2009-06-29 20:45:00,1.65595,1.6564,1.65585,1.65615,1221700003.0
2009-06-29 20:50:00,1.65625,1.65645,1.65555,1.6563,1800099997.0
2009-06-29 20:55:00,1.6563,1.6574,1.6562,1.6572,1198200000.0
2009-06-29 21:00:00,1.6572,1.65795,1.6571,1.65725,1484599999.0
2009-06-29 21:05:00,1.6573,1.6584,1.6573,1.6582,1712800000.0
2009-06-29 21:10:00,1.6582,1.6583,1.65795,1.65825,622800000.0
2009-06-29 21:15:00,1.6583,1.6586,1.6578,1.6578,531200000.0
2009-06-29 21:20:00,1.6578,1.6578,1.6569,1.657,967600000.0
2009-06-29 21:25:00,1.657,1.6571,1.65675,1.6568,414200000.0
2009-06-29 21:30:00,1.6567,1.6569,1.65615,1.65655,843900000.0
2009-06-29 21:35:00,1.6566,1.6567,1.656,1.6563,1161500001.0
2009-06-29 21:40:00,1.6563,1.6563,1.6554,1.6561,910300000.0
2009-06-29 21:45:00,1.6561,1.6562,1.6559,1.6559,730800000.0
2009-06-29 21:50:00,1.6559,1.65645,1.6559,1.6564,503300000.0
2009-06-29 21:55:00,1.6565,1.6568,1.65645,1.65655,461800000.0
2009-06-29 22:00:00,1.6566,1.6568,1.6565,1.6566,227400000.0
2009-06-29 22:05:00,1.6566,1.6567,1.65645,1.65645,118900000.0
2009-06-29 22:10:00,1.65645,1.65675,1.6564,1.6564,326200000.0
2009-06-29 22:15:00,1.65645,1.65665,1.6564,1.65665,112000000.0
2009-06-29 22:20:00,1.65665,1.65665,1.6564,1.65645,94600000.0
2009-06-29 22:25:00,1.6565,1.6567,1.6565,1.65655,76400000.0
2009-06-29 22:30:00,1.65645,1.6566,1.65627,1.65648,147800000.0
2009-06-29 22:35:00,1.65657,1.65695,1.65636,1.6567,85200000.0
2009-06-29 22:40:00,1.6567,1.6571,1.6566,1.6571,257900000.0
2009-06-29 22:45:00,1.6571,1.6571,1.6568,1.6569,158600000.0
2009-06-29 22:50:00,1.65695,1.657,1.6568,1.6569,125300000.0
2009-06-29 22:55:00,1.6568,1.657,1.6565,1.6565,209400000.0
2009-06-29 23:00:00,1.65645,1.65665,1.65565,1.65615,162000000.0
2009-06-29 23:05:00,1.65615,1.6565,1.6561,1.6563,305000000.0
2009-06-29 23:10:00,1.6565,1.6565,1.6555,1.6555,84200000.0
2009-06-29 23:15:00,1.65565,1.6558,1.65528,1.65528,322200000.0
2009-06-29 23:20:00,1.65555,1.6559,1.65555,1.65555,103000000.0
2009-06-29 23:25:00,1.6556,1.65585,1.65545,1.6558,98000000.0
2009-06-29 23:30:00,1.6557,1.6557,1.6556,1.65565,98800000.0
2009-06-29 23:35:00,1.6556,1.6558,1.65535,1.6554,68200000.0
2009-06-29 23:40:00,1.6554,1.65565,1.6552,1.65555,33200000.0
2009-06-29 23:45:00,1.6555,1.6559,1.6554,1.65575,64000000.0
2009-06-29 23:50:00,1.65575,1.6559,1.65565,1.6559,49100000.0
2009-06-29 23:55:00,1.65585,1.65585,1.6551,1.65545,61200000.0
2009-06-30 00:00:00,1.65545,1.6558,1.65515,1.6552,55800000.0
2009-06-30 00:05:00,1.6552,1.65555,1.65515,1.6555,90600000.0
2009-06-30 00:10:00,1.65535,1.6555,1.65495,1.6552,115800000.0
2009-06-30 00:15:00,1.6552,1.6554,1.65495,1.65505,166000000.0
2009-06-30 00:20:00,1.65505,1.6551,1.65465,1.65475,205200000.0
2009-06-30 00:25:00,1.65475,1.6548,1.65435,1.65465,65290000.0
2009-06-30 00:30:00,1.6547,1.65565,1.65455,1.6555,348800000.0
2009-06-30 00:35:00,1.65545,1.656,1.6552,1.65575,275200000.0
2009-06-30 00:40:00,1.65575,1.65605,1.65565,1.65605,136400000.0
2009-06-30 00:45:00,1.65605,1.6562,1.6557,1.65575,59600000.0
2009-06-30 00:50:00,1.65575,1.65605,1.65575,1.65605,93000000.0
2009-06-30 00:55:00,1.6561,1.65745,1.6561,1.6574,300600000.0
2009-06-30 01:00:00,1.6574,1.65765,1.65715,1.65725,415200000.0
2009-06-30 01:05:00,1.6572,1.65725,1.65665,1.6571,158200000.0
2009-06-30 01:10:00,1.6571,1.6573,1.6569,1.65715,294600000.0
2009-06-30 01:15:00,1.65715,1.6583,1.6571,1.6579,641000000.0
2009-06-30 01:20:00,1.6579,1.6581,1.65725,1.65785,505700000.0
2009-06-30 01:25:00,1.6579,1.6599,1.6579,1.6586,646639998.0
2009-06-30 01:30:00,1.6588,1.6593,1.6581,1.65825,187000000.0
2009-06-30 01:35:00,1.65825,1.65835,1.65785,1.6582,251700000.0
2009-06-30 01:40:00,1.6582,1.65935,1.6582,1.6582,469200000.0
2009-06-30 01:45:00,1.6582,1.6585,1.6576,1.6581,397800000.0
2009-06-30 01:50:00,1.65825,1.65825,1.65755,1.65795,210830000.0
2009-06-30 01:55:00,1.65755,1.658,1.6566,1.6571,273200000.0
2009-06-30 02:00:00,1.6571,1.6581,1.6571,1.65785,300000000.0
2009-06-30 02:05:00,1.65785,1.6589,1.6578,1.6589,224400000.0
2009-06-30 02:10:00,1.65895,1.6611,1.65895,1.66095,566600000.0
2009-06-30 02:15:00,1.6609,1.661,1.65915,1.65925,623200000.0
2009-06-30 02:20:00,1.65925,1.6597,1.65875,1.6597,323000000.0
2009-06-30 02:25:00,1.6597,1.6597,1.6586,1.65905,356860000.0
2009-06-30 02:30:00,1.6592,1.65945,1.65895,1.65915,58800000.0
2009-06-30 02:35:00,1.65905,1.6599,1.65875,1.6596,189800000.0
2009-06-30 02:40:00,1.6596,1.66055,1.659,1.66,490350000.0
2009-06-30 02:45:00,1.66,1.66035,1.6592,1.6595,517599999.0
2009-06-30 02:50:00,1.65935,1.66095,1.65935,1.6604,383300000.0
2009-06-30 02:55:00,1.66045,1.66145,1.6604,1.6609,576100000.0
2009-06-30 03:00:00,1.66105,1.6625,1.66095,1.66185,1099630000.0
2009-06-30 03:05:00,1.66185,1.66285,1.6618,1.6623,778200000.0
2009-06-30 03:10:00,1.66215,1.66255,1.661,1.6615,882400000.0
2009-06-30 03:15:00,1.6615,1.6628,1.66135,1.6618,770400000.0
2009-06-30 03:20:00,1.6618,1.66195,1.66135,1.6614,443700000.0
2009-06-30 03:25:00,1.6615,1.66165,1.6608,1.66095,396300000.0
2009-06-30 03:30:00,1.66095,1.66115,1.66065,1.66085,213800000.0
2009-06-30 03:35:00,1.66085,1.6616,1.66075,1.6614,271890000.0
2009-06-30 03:40:00,1.6614,1.66165,1.6613,1.6614,213600000.0
2009-06-30 03:45:00,1.6615,1.6617,1.66145,1.66165,187800000.0
2009-06-30 03:50:00,1.6616,1.66225,1.66155,1.66225,612700000.0
2009-06-30 03:55:00,1.66225,1.6626,1.6618,1.6618,280800000.0
2009-06-30 04:00:00,1.6618,1.6618,1.66155,1.66155,250600000.0
2009-06-30 04:05:00,1.6616,1.66185,1.6616,1.66185,133800000.0
2009-06-30 04:10:00,1.66185,1.66185,1.66145,1.66165,134900000.0
2009-06-30 04:15:00,1.66165,1.6617,1.6609,1.66105,346800000.0
2009-06-30 04:20:00,1.66105,1.66185,1.66105,1.6615,470600000.0
2009-06-30 04:25:00,1.6615,1.6617,1.66145,1.66155,97800000.0
2009-06-30 04:30:00,1.66155,1.66155,1.66135,1.6615,162000000.0
2009-06-30 04:35:00,1.6615,1.6622,1.6612,1.66195,403800000.0
2009-06-30 04:40:00,1.66195,1.66435,1.66185,1.6641,957400000.0
2009-06-30 04:45:00,1.6641,1.6651,1.66395,1.66445,1512780001.0
2009-06-30 04:50:00,1.66445,1.66565,1.66445,1.6655,1128079998.0
2009-06-30 04:55:00,1.6655,1.6661,1.6649,1.66495,1048900002.0
2009-06-30 05:00:00,1.66495,1.6657,1.66465,1.66475,457500000.0
2009-06-30 05:05:00,1.6648,1.66515,1.66415,1.6643,443200000.0
2009-06-30 05:10:00,1.6645,1.66495,1.66345,1.66385,264960000.0
2009-06-30 05:15:00,1.664,1.664,1.663,1.66345,311840000.0
2009-06-30 05:20:00,1.6636,1.6638,1.6634,1.66365,121600000.0
2009-06-30 05:25:00,1.66365,1.6643,1.66365,1.6639,288600000.0
2009-06-30 05:30:00,1.6637,1.66405,1.6629,1.66295,180700000.0
2009-06-30 05:35:00,1.66285,1.66325,1.66255,1.66265,315700000.0
2009-06-30 05:40:00,1.66265,1.66295,1.6626,1.6629,118200000.0
2009-06-30 05:45:00,1.6629,1.66395,1.6629,1.66395,246000000.0
2009-06-30 05:50:00,1.664,1.66425,1.66385,1.66415,309900000.0
2009-06-30 05:55:00,1.664,1.66425,1.66325,1.66345,226900000.0
2009-06-30 06:00:00,1.6632,1.66355,1.6632,1.66345,121400000.0
2009-06-30 06:05:00,1.66345,1.66345,1.6628,1.66325,228900000.0
2009-06-30 06:10:00,1.66325,1.66325,1.663,1.66315,86600000.0
2009-06-30 06:15:00,1.66315,1.6647,1.66315,1.6645,284800000.0
2009-06-30 06:20:00,1.6645,1.66535,1.66345,1.6645,524600000.0
2009-06-30 06:25:00,1.66435,1.66435,1.6623,1.6625,604090000.0
2009-06-30 06:30:00,1.6625,1.6635,1.6625,1.6631,480400000.0
2009-06-30 06:35:00,1.6631,1.6636,1.66285,1.6631,381200000.0
2009-06-30 06:40:00,1.6632,1.66355,1.6623,1.6628,549300000.0
2009-06-30 06:45:00,1.6629,1.6635,1.66195,1.66195,621199998.0
2009-06-30 06:50:00,1.66195,1.66255,1.6612,1.66225,881720000.0
2009-06-30 06:55:00,1.6622,1.66265,1.662,1.66255,470000000.0
2009-06-30 07:00:00,1.66255,1.66265,1.66185,1.66265,717800001.0
2009-06-30 07:05:00,1.66265,1.663,1.66155,1.66165,593499999.0
2009-06-30 07:10:00,1.6617,1.66195,1.66155,1.6616,314800000.0
2009-06-30 07:15:00,1.6616,1.66255,1.66155,1.6623,527600000.0
2009-06-30 07:20:00,1.66235,1.6626,1.6623,1.66235,218200000.0
2009-06-30 07:25:00,1.66235,1.6624,1.6621,1.6622,207800000.0
2009-06-30 07:30:00,1.6622,1.66265,1.66215,1.66255,199400000.0
2009-06-30 07:35:00,1.66255,1.6636,1.66245,1.66335,334500000.0
2009-06-30 07:40:00,1.6633,1.6633,1.66235,1.6625,441600000.0
2009-06-30 07:45:00,1.6625,1.66275,1.66195,1.6625,416800000.0
2009-06-30 07:50:00,1.6626,1.66485,1.6626,1.6646,613900000.0
2009-06-30 07:55:00,1.6646,1.6653,1.66365,1.66395,974000000.0
2009-06-30 08:00:00,1.66375,1.67,1.66375,1.6688,2043010001.0
2009-06-30 08:05:00,1.6688,1.67125,1.6683,1.67,1797980003.0
2009-06-30 08:10:00,1.66995,1.6707,1.66985,1.6704,1190199999.0
2009-06-30 08:15:00,1.6704,1.673,1.67015,1.6729,1939700000.0
2009-06-30 08:20:00,1.6729,1.6744,1.672,1.6735,2463300001.0
2009-06-30 08:25:00,1.6735,1.6741,1.6727,1.67355,1894599999.0
2009-06-30 08:30:00,1.67355,1.6736,1.6719,1.6719,1803100001.0
2009-06-30 08:35:00,1.67195,1.6733,1.6718,1.672,1328100000.0
2009-06-30 08:40:00,1.672,1.67295,1.67155,1.6727,1159600000.0
2009-06-30 08:45:00,1.6725,1.67275,1.67165,1.67225,1048400000.0
2009-06-30 08:50:00,1.6723,1.6723,1.67035,1.6706,1407000001.0
2009-06-30 08:55:00,1.6706,1.6715,1.67,1.6715,1660399999.0
2009-06-30 09:00:00,1.6716,1.67285,1.67145,1.67245,2495700000.0
2009-06-30 09:05:00,1.67255,1.6731,1.6721,1.67215,2604100000.0
2009-06-30 09:10:00,1.67215,1.6728,1.6717,1.67275,1837800000.0
2009-06-30 09:15:00,1.67275,1.67275,1.6705,1.6705,2679100000.0
2009-06-30 09:20:00,1.6704,1.67115,1.67005,1.6711,2721400002.0
2009-06-30 09:25:00,1.6711,1.6714,1.6693,1.6702,2577799999.0
2009-06-30 09:30:00,1.6702,1.6709,1.66925,1.66965,2237199998.0
2009-06-30 09:35:00,1.66965,1.6698,1.6676,1.6679,2028699999.0
2009-06-30 09:40:00,1.6679,1.6687,1.6676,1.6686,1183280000.0
2009-06-30 09:45:00,1.66865,1.66925,1.66795,1.6683,1817379999.0
2009-06-30 09:50:00,1.66835,1.6697,1.66785,1.6697,1386300000.0
2009-06-30 09:55:00,1.6697,1.66975,1.6683,1.6683,2905700004.0
2009-06-30 10:00:00,1.6683,1.669,1.66695,1.6688,2457200001.0
2009-06-30 10:05:00,1.6688,1.6695,1.66755,1.66785,3291100000.0
2009-06-30 10:10:00,1.66785,1.6682,1.66675,1.66685,3084800002.0
2009-06-30 10:15:00,1.66685,1.668,1.6666,1.6676,2369399999.0
2009-06-30 10:20:00,1.6677,1.6678,1.66515,1.6654,1924100000.0
2009-06-30 10:25:00,1.66545,1.66555,1.66385,1.66425,2479300001.0
2009-06-30 10:30:00,1.66425,1.66425,1.6601,1.66285,2989799999.0
2009-06-30 10:35:00,1.66285,1.66285,1.6611,1.66225,2823600000.0
2009-06-30 10:40:00,1.66225,1.66245,1.66055,1.66165,3202840001.0
2009-06-30 10:45:00,1.66155,1.66225,1.6607,1.6616,2158289999.0
2009-06-30 10:50:00,1.66165,1.66215,1.6614,1.6617,1347100001.0
2009-06-30 10:55:00,1.6617,1.66395,1.6616,1.66335,2123600000.0
2009-06-30 11:00:00,1.6634,1.665,1.66315,1.6643,1564399999.0
2009-06-30 11:05:00,1.66435,1.66435,1.6632,1.6636,2179600002.0
2009-06-30 11:10:00,1.6636,1.66395,1.6626,1.66265,2043200002.0
2009-06-30 11:15:00,1.6628,1.6628,1.66025,1.66025,2209000000.0
2009-06-30 11:20:00,1.6605,1.66075,1.65925,1.65955,3614700000.0
2009-06-30 11:25:00,1.65955,1.66085,1.6594,1.66075,1494800000.0
2009-06-30 11:30:00,1.66075,1.6609,1.6602,1.66055,1221800001.0
2009-06-30 11:35:00,1.66055,1.66175,1.6605,1.66135,2214499999.0
2009-06-30 11:40:00,1.66135,1.66265,1.66135,1.66175,2910339996.0
2009-06-30 11:45:00,1.6617,1.6618,1.6603,1.66105,2614499995.0
2009-06-30 11:50:00,1.6611,1.66125,1.65975,1.66,1974800000.0
2009-06-30 11:55:00,1.66,1.6604,1.65985,1.6599,2388699999.0
2009-06-30 12:00:00,1.66005,1.6609,1.6598,1.6602,2466699999.0
2009-06-30 12:05:00,1.66025,1.66085,1.66,1.66,1675000000.0
2009-06-30 12:10:00,1.6599,1.6601,1.65945,1.65955,1896030005.0
2009-06-30 12:15:00,1.6596,1.6601,1.6582,1.65825,2005399996.0
2009-06-30 12:20:00,1.6583,1.65905,1.6573,1.6588,3135500000.0
2009-06-30 12:25:00,1.6588,1.66,1.6583,1.66,2650600005.0
2009-06-30 12:30:00,1.6599,1.66025,1.6591,1.65955,2680600000.0
2009-06-30 12:35:00,1.6595,1.6598,1.659,1.65905,1619000004.0
2009-06-30 12:40:00,1.65905,1.6609,1.659,1.6608,1563900000.0
2009-06-30 12:45:00,1.6608,1.6608,1.65745,1.6575,2059500004.0
2009-06-30 12:50:00,1.6575,1.6596,1.65735,1.6596,1490599999.0
2009-06-30 12:55:00,1.65955,1.6596,1.65575,1.65585,2521399998.0
2009-06-30 13:00:00,1.65595,1.6583,1.65585,1.65815,1679500000.0
2009-06-30 13:05:00,1.65825,1.6592,1.65795,1.65825,1436299998.0
2009-06-30 13:10:00,1.65825,1.65835,1.657,1.6576,1437400005.0
2009-06-30 13:15:00,1.6576,1.65815,1.6573,1.6581,799400000.0
2009-06-30 13:20:00,1.6581,1.65985,1.6581,1.65955,2539000003.0
2009-06-30 13:25:00,1.65955,1.6603,1.6591,1.6594,2115500001.0
2009-06-30 13:30:00,1.65945,1.6595,1.6585,1.65885,1794500002.0
2009-06-30 13:35:00,1.65885,1.6599,1.658,1.65875,1843399997.0
2009-06-30 13:40:00,1.65875,1.66005,1.6585,1.66005,1305400000.0
2009-06-30 13:45:00,1.66005,1.66185,1.6598,1.661,1419999999.0
2009-06-30 13:50:00,1.661,1.66145,1.6606,1.6608,2859400001.0
2009-06-30 13:55:00,1.66095,1.6617,1.66035,1.6607,2086300002.0
2009-06-30 14:00:00,1.6607,1.66095,1.6595,1.6595,2487099998.0
2009-06-30 14:05:00,1.6595,1.6608,1.65925,1.65955,2636199999.0
2009-06-30 14:10:00,1.65955,1.6598,1.6583,1.65855,1738400000.0
2009-06-30 14:15:00,1.6587,1.6587,1.65735,1.65855,1009400001.0
2009-06-30 14:20:00,1.65855,1.65955,1.65815,1.6582,3128399999.0
2009-06-30 14:25:00,1.65825,1.6583,1.65745,1.65805,1568600000.0
2009-06-30 14:30:00,1.6581,1.66055,1.65805,1.6601,3116300002.0
2009-06-30 14:35:00,1.66005,1.6609,1.6591,1.6592,2700199998.0
2009-06-30 14:40:00,1.6593,1.6594,1.6576,1.6579,2072800001.0
2009-06-30 14:45:00,1.6579,1.6586,1.65615,1.6565,2182299998.0
2009-06-30 14:50:00,1.65655,1.6573,1.65625,1.6568,2240100003.0
2009-06-30 14:55:00,1.6568,1.65755,1.65495,1.655,3417300008.0
2009-06-30 15:00:00,1.655,1.65565,1.6527,1.65375,2818500000.0
2009-06-30 15:05:00,1.65375,1.65395,1.6522,1.65335,3759600004.0
2009-06-30 15:10:00,1.6532,1.6535,1.65135,1.65275,3295200002.0
2009-06-30 15:15:00,1.6529,1.65325,1.6515,1.65245,3522000003.0
2009-06-30 15:20:00,1.6525,1.6533,1.6518,1.653,2950199998.0
2009-06-30 15:25:00,1.653,1.6534,1.6527,1.6531,2221500001.0
2009-06-30 15:30:00,1.6531,1.65335,1.65225,1.6528,3776599998.0
2009-06-30 15:35:00,1.6528,1.653,1.65135,1.6522,3821100000.0
2009-06-30 15:40:00,1.65225,1.65335,1.65225,1.65265,2219399998.0
2009-06-30 15:45:00,1.6527,1.6533,1.65215,1.65305,2754200002.0
2009-06-30 15:50:00,1.65305,1.65335,1.6521,1.6529,3276500000.0
2009-06-30 15:55:00,1.65295,1.6538,1.6526,1.6538,3067300002.0
2009-06-30 16:00:00,1.654,1.654,1.64895,1.64925,3542299999.0
2009-06-30 16:05:00,1.64925,1.65025,1.6455,1.6463,3747399990.0
2009-06-30 16:10:00,1.64635,1.64685,1.64555,1.6456,3133099994.0
2009-06-30 16:15:00,1.6456,1.64565,1.64265,1.6437,4239099995.0
2009-06-30 16:20:00,1.6436,1.6447,1.64245,1.64455,4042300001.0
2009-06-30 16:25:00,1.64455,1.64725,1.6439,1.6469,4408899996.0
2009-06-30 16:30:00,1.64685,1.6469,1.6428,1.64325,3589600000.0
2009-06-30 16:35:00,1.6433,1.64385,1.64215,1.64335,2684100000.0
2009-06-30 16:40:00,1.64335,1.6441,1.643,1.64325,2797200003.0
2009-06-30 16:45:00,1.64325,1.64505,1.6422,1.64465,2454100003.0
2009-06-30 16:50:00,1.64455,1.64455,1.643,1.64405,3010999998.0
2009-06-30 16:55:00,1.6441,1.647,1.64405,1.64685,3498600010.0
2009-06-30 17:00:00,1.64685,1.6482,1.6463,1.6473,3357800001.0
2009-06-30 17:05:00,1.6473,1.64785,1.64565,1.6466,3837500002.0
2009-06-30 17:10:00,1.6466,1.6466,1.6436,1.64365,2699100001.0
2009-06-30 17:15:00,1.64355,1.64485,1.64325,1.64405,1889000000.0
2009-06-30 17:20:00,1.64395,1.64465,1.64335,1.64445,3065400002.0
2009-06-30 17:25:00,1.64445,1.6463,1.64445,1.64545,3025900002.0
2009-06-30 17:30:00,1.6457,1.64615,1.644,1.6452,2501600001.0
2009-06-30 17:35:00,1.6452,1.6468,1.64435,1.6466,2319699999.0
2009-06-30 17:40:00,1.6468,1.6482,1.6467,1.64775,2644600005.0
2009-06-30 17:45:00,1.6477,1.64775,1.6462,1.64665,2077299999.0
2009-06-30 17:50:00,1.6466,1.6467,1.64515,1.6453,1607299999.0
2009-06-30 17:55:00,1.6453,1.646,1.6448,1.6449,912000000.0
2009-06-30 18:00:00,1.6449,1.64515,1.6437,1.6443,1878300000.0
2009-06-30 18:05:00,1.64435,1.6453,1.64435,1.64465,1462000001.0
2009-06-30 18:10:00,1.64465,1.6454,1.6439,1.6453,1188799999.0
2009-06-30 18:15:00,1.6453,1.64685,1.64525,1.6458,2790400008.0
2009-06-30 18:20:00,1.6458,1.6467,1.6453,1.64615,1648200001.0
2009-06-30 18:25:00,1.64615,1.647,1.646,1.6468,867200000.0
2009-06-30 18:30:00,1.6468,1.64785,1.6466,1.64735,1606300000.0
2009-06-30 18:35:00,1.64735,1.64745,1.64545,1.64575,1551199999.0
2009-06-30 18:40:00,1.6457,1.6468,1.6454,1.64645,1303000000.0
2009-06-30 18:45:00,1.64645,1.64645,1.646,1.64605,1006000000.0
2009-06-30 18:50:00,1.64615,1.6463,1.6453,1.64555,867699999.0
2009-06-30 18:55:00,1.6455,1.64705,1.64545,1.64625,1048300000.0
2009-06-30 19:00:00,1.64635,1.64655,1.6456,1.646,1205600000.0
2009-06-30 19:05:00,1.646,1.6467,1.6454,1.6465,1190200002.0
2009-06-30 19:10:00,1.6465,1.6466,1.6459,1.64595,526600000.0
2009-06-30 19:15:00,1.6459,1.6462,1.64535,1.6455,950799999.0
2009-06-30 19:20:00,1.6455,1.6459,1.64545,1.64555,1119199999.0
2009-06-30 19:25:00,1.64555,1.6458,1.64515,1.64525,965900001.0
2009-06-30 19:30:00,1.6453,1.6454,1.6443,1.6445,812800000.0
2009-06-30 19:35:00,1.6445,1.6452,1.64435,1.6452,1347500000.0
2009-06-30 19:40:00,1.64515,1.6453,1.6445,1.6452,850000000.0
2009-06-30 19:45:00,1.6452,1.6454,1.64425,1.64455,806600000.0
2009-06-30 19:50:00,1.64455,1.6448,1.64415,1.6442,939300005.0
2009-06-30 19:55:00,1.6443,1.645,1.64425,1.6445,1287599999.0
2009-06-30 20:00:00,1.6445,1.6448,1.6437,1.6448,2134999999.0
2009-06-30 20:05:00,1.6448,1.64535,1.6445,1.6448,1497000000.0
2009-06-30 20:10:00,1.6448,1.64545,1.6448,1.6449,1294499999.0
2009-06-30 20:15:00,1.6449,1.6454,1.64455,1.6446,1129499999.0
2009-06-30 20:20:00,1.6446,1.645,1.6445,1.645,748700000.0
2009-06-30 20:25:00,1.645,1.6451,1.6448,1.645,690400000.0
2009-06-30 20:30:00,1.645,1.6459,1.64445,1.64585,1100999998.0
2009-06-30 20:35:00,1.64585,1.64615,1.6455,1.6456,1875999999.0
2009-06-30 20:40:00,1.64565,1.64595,1.6453,1.6454,1555399997.0
2009-06-30 20:45:00,1.6454,1.6455,1.6449,1.6452,1163900001.0
2009-06-30 20:50:00,1.6452,1.646,1.6452,1.6459,1597200000.0
2009-06-30 20:55:00,1.64585,1.6467,1.64585,1.6463,1779799997.0
2009-06-30 21:00:00,1.6463,1.64695,1.64605,1.64605,1832700005.0
2009-06-30 21:05:00,1.64605,1.64605,1.64575,1.646,1320699989.0
2009-06-30 21:10:00,1.646,1.6463,1.64595,1.6461,985500000.0
2009-06-30 21:15:00,1.6461,1.6462,1.64575,1.6458,1900000000.0
2009-06-30 21:20:00,1.6458,1.646,1.64555,1.64585,1660600000.0
2009-06-30 21:25:00,1.64585,1.6462,1.64575,1.64575,779600000.0
2009-06-30 21:30:00,1.6458,1.6467,1.6458,1.6464,1478599993.0
2009-06-30 21:35:00,1.6464,1.6464,1.6459,1.64595,1253299997.0
2009-06-30 21:40:00,1.646,1.6468,1.646,1.6468,953300001.0
2009-06-30 21:45:00,1.6468,1.64705,1.64635,1.6466,664100000.0
2009-06-30 21:50:00,1.6466,1.6466,1.64555,1.64565,646500000.0
2009-06-30 21:55:00,1.64565,1.64585,1.64515,1.6452,370500000.0
2009-06-30 22:00:00,1.6452,1.64525,1.64465,1.6452,613500001.0
2009-06-30 22:05:00,1.6452,1.64555,1.64495,1.64535,707399997.0
2009-06-30 22:10:00,1.64535,1.6456,1.6452,1.6452,382099999.0
2009-06-30 22:15:00,1.6452,1.64595,1.6452,1.6453,557600000.0
2009-06-30 22:20:00,1.64535,1.64565,1.6435,1.64445,764700000.0
2009-06-30 22:25:00,1.64445,1.6447,1.6443,1.64455,340000000.0
2009-06-30 22:30:00,1.64455,1.64495,1.64425,1.64465,264900000.0
2009-06-30 22:35:00,1.64495,1.64515,1.64465,1.64515,680800000.0
2009-06-30 22:40:00,1.64505,1.64545,1.645,1.64515,438200014.0
2009-06-30 22:45:00,1.64515,1.64605,1.64515,1.64605,257800000.0
2009-06-30 22:50:00,1.64605,1.64605,1.64585,1.64585,234300000.0
2009-06-30 22:55:00,1.6459,1.646,1.6455,1.64565,228600000.0
2009-06-30 23:00:00,1.64585,1.6464,1.64555,1.6463,85800000.0
2009-06-30 23:05:00,1.6463,1.64755,1.64625,1.64645,123000000.0
2009-06-30 23:10:00,1.64645,1.6467,1.6459,1.6459,94800000.0
2009-06-30 23:15:00,1.6459,1.64665,1.6459,1.64665,147100000.0
2009-06-30 23:20:00,1.6466,1.64665,1.64629,1.6465,285700000.0
2009-06-30 23:25:00,1.6465,1.6471,1.6464,1.6471,116600000.0
2009-06-30 23:30:00,1.64715,1.64715,1.64652,1.64665,69000000.0
2009-06-30 23:35:00,1.6467,1.6471,1.646,1.6462,105500000.0
2009-06-30 23:40:00,1.6462,1.64665,1.64602,1.64615,173800000.0
2009-06-30 23:45:00,1.6462,1.64645,1.64615,1.64645,23000000.0
2009-06-30 23:50:00,1.6462,1.64645,1.6462,1.64645,37200000.0
2009-06-30 23:55:00,1.64645,1.6466,1.64635,1.64635,33800000.0
2009-07-01 00:00:00,1.64615,1.64645,1.64605,1.64605,253800000.0
2009-07-01 00:05:00,1.64605,1.6466,1.64595,1.646,136200000.0
2009-07-01 00:10:00,1.6461,1.6464,1.64595,1.64605,298200000.0
2009-07-01 00:15:00,1.64605,1.64615,1.646,1.64605,184600000.0
2009-07-01 00:20:00,1.64595,1.64595,1.6458,1.64595,23600000.0
2009-07-01 00:25:00,1.6457,1.6458,1.6455,1.64565,51800000.0
2009-07-01 00:30:00,1.6457,1.6459,1.64552,1.64565,108800000.0
2009-07-01 00:35:00,1.6459,1.6459,1.64572,1.6459,178800000.0
2009-07-01 00:40:00,1.6459,1.64625,1.64565,1.64615,167600000.0
2009-07-01 00:45:00,1.64615,1.6466,1.646,1.6464,384600000.0
2009-07-01 00:50:00,1.6464,1.64646,1.64599,1.64601,273400000.0
2009-07-01 00:55:00,1.64611,1.6464,1.64592,1.6464,341400000.0
2009-07-01 01:00:00,1.6466,1.6466,1.6463,1.64635,156800000.0
2009-07-01 01:05:00,1.64635,1.6469,1.64635,1.6465,170100000.0
2009-07-01 01:10:00,1.64645,1.64645,1.646,1.64605,263600000.0
2009-07-01 01:15:00,1.6461,1.64635,1.64575,1.6462,126000000.0
2009-07-01 01:20:00,1.6462,1.64725,1.646,1.64725,184060000.0
2009-07-01 01:25:00,1.6473,1.64805,1.64725,1.6478,420200000.0
2009-07-01 01:30:00,1.6479,1.6488,1.6479,1.6482,326000000.0
2009-07-01 01:35:00,1.6482,1.6484,1.6481,1.6484,177600000.0
2009-07-01 01:40:00,1.6484,1.6484,1.6473,1.6475,334300000.0
2009-07-01 01:45:00,1.6475,1.6475,1.64725,1.6474,192000000.0
2009-07-01 01:50:00,1.64725,1.6477,1.64635,1.6477,427600000.0
2009-07-01 01:55:00,1.6477,1.64785,1.6469,1.6476,340000000.0
2009-07-01 02:00:00,1.64745,1.64835,1.6474,1.64785,642900000.0
2009-07-01 02:05:00,1.6478,1.6478,1.6461,1.6467,515000000.0
2009-07-01 02:10:00,1.6467,1.6474,1.64635,1.647,574300000.0
2009-07-01 02:15:00,1.647,1.64705,1.64625,1.6463,458300000.0
2009-07-01 02:20:00,1.64635,1.64715,1.6463,1.64715,424800000.0
2009-07-01 02:25:00,1.64715,1.6478,1.64705,1.64765,317600000.0
2009-07-01 02:30:00,1.64765,1.6482,1.6475,1.648,583200000.0
2009-07-01 02:35:00,1.648,1.64805,1.6468,1.6471,484800000.0
2009-07-01 02:40:00,1.6471,1.6473,1.64695,1.64715,387300000.0
2009-07-01 02:45:00,1.6471,1.64735,1.64685,1.6471,207200000.0
2009-07-01 02:50:00,1.6471,1.64715,1.6421,1.6421,927100000.0
2009-07-01 02:55:00,1.64145,1.6437,1.6413,1.6432,1210600002.0
2009-07-01 03:00:00,1.64325,1.64335,1.6416,1.6425,1798780000.0
2009-07-01 03:05:00,1.6425,1.6429,1.6414,1.6416,582140000.0
2009-07-01 03:10:00,1.6416,1.64225,1.6415,1.6417,688000000.0
2009-07-01 03:15:00,1.6417,1.64305,1.6417,1.6422,739200003.0
2009-07-01 03:20:00,1.642,1.64325,1.64195,1.6431,300920000.0
2009-07-01 03:25:00,1.64315,1.6433,1.64265,1.6427,467600000.0
2009-07-01 03:30:00,1.64275,1.64345,1.6416,1.6417,481860000.0
2009-07-01 03:35:00,1.6417,1.6421,1.6413,1.6418,550200000.0
2009-07-01 03:40:00,1.6417,1.6429,1.64155,1.6428,319290000.0
2009-07-01 03:45:00,1.6428,1.64325,1.64245,1.64265,271600000.0
2009-07-01 03:50:00,1.6426,1.64315,1.64215,1.64295,317000000.0
2009-07-01 03:55:00,1.64305,1.6432,1.6428,1.6429,158100000.0
2009-07-01 04:00:00,1.64285,1.64325,1.6428,1.6432,223800000.0
2009-07-01 04:05:00,1.64315,1.6435,1.64285,1.64325,191300000.0
2009-07-01 04:10:00,1.6432,1.64365,1.6432,1.64365,562399999.0
2009-07-01 04:15:00,1.64365,1.6438,1.64245,1.643,1059990000.0
2009-07-01 04:20:00,1.64295,1.6433,1.6426,1.64265,437700000.0
2009-07-01 04:25:00,1.64265,1.6434,1.64265,1.6433,389000000.0
2009-07-01 04:30:00,1.6434,1.64345,1.64285,1.64295,293700000.0
2009-07-01 04:35:00,1.64295,1.6433,1.64295,1.643,200200000.0
2009-07-01 04:40:00,1.643,1.64315,1.6427,1.643,670400000.0
2009-07-01 04:45:00,1.64305,1.64305,1.6428,1.6429,272800000.0
2009-07-01 04:50:00,1.6429,1.64365,1.6429,1.6436,568199999.0
2009-07-01 04:55:00,1.6436,1.64445,1.64355,1.6442,270800000.0
2009-07-01 05:00:00,1.6442,1.64445,1.64355,1.64375,288280000.0
2009-07-01 05:05:00,1.64355,1.64375,1.6432,1.64335,546000000.0
2009-07-01 05:10:00,1.6434,1.6435,1.6433,1.64345,492200000.0
2009-07-01 05:15:00,1.6435,1.6438,1.6435,1.6436,196200000.0
2009-07-01 05:20:00,1.6436,1.6436,1.64335,1.64345,120200000.0
2009-07-01 05:25:00,1.64355,1.6439,1.6435,1.64365,453000000.0
2009-07-01 05:30:00,1.64375,1.6451,1.64375,1.64485,690000000.0
2009-07-01 05:35:00,1.64475,1.6458,1.6445,1.6456,613720000.0
2009-07-01 05:40:00,1.6456,1.6461,1.64535,1.6457,320300000.0
2009-07-01 05:45:00,1.64575,1.6462,1.64555,1.64615,142400000.0
2009-07-01 05:50:00,1.64615,1.6462,1.64495,1.64515,553800000.0
2009-07-01 05:55:00,1.6451,1.64535,1.64505,1.64505,197200000.0
2009-07-01 06:00:00,1.64505,1.64525,1.645,1.64505,169200000.0
2009-07-01 06:05:00,1.64505,1.64575,1.64505,1.6457,131600000.0
2009-07-01 06:10:00,1.6457,1.64625,1.6455,1.646,203400000.0
2009-07-01 06:15:00,1.646,1.646,1.64545,1.64545,96200000.0
2009-07-01 06:20:00,1.64565,1.64595,1.64525,1.64565,143000000.0
2009-07-01 06:25:00,1.64565,1.64565,1.6446,1.64495,354200000.0
2009-07-01 06:30:00,1.64495,1.64495,1.6438,1.64425,649900000.0
2009-07-01 06:35:00,1.64425,1.6444,1.64425,1.6443,104600000.0
2009-07-01 06:40:00,1.64435,1.6444,1.6442,1.6442,158400000.0
2009-07-01 06:45:00,1.6444,1.6445,1.64335,1.64345,444200000.0
2009-07-01 06:50:00,1.64345,1.64345,1.6429,1.64345,193800000.0
2009-07-01 06:55:00,1.64325,1.64365,1.6432,1.64325,218000000.0
2009-07-01 07:00:00,1.64325,1.6433,1.6425,1.643,458800000.0
2009-07-01 07:05:00,1.643,1.64315,1.6428,1.64315,115600000.0
2009-07-01 07:10:00,1.64315,1.6432,1.64275,1.6428,189500000.0
2009-07-01 07:15:00,1.6428,1.6428,1.6415,1.64165,628300000.0
2009-07-01 07:20:00,1.64165,1.64185,1.6411,1.6412,678050001.0
2009-07-01 07:25:00,1.6412,1.6412,1.6385,1.63885,2087140001.0
2009-07-01 07:30:00,1.63885,1.63985,1.6386,1.63915,1000010000.0
2009-07-01 07:35:00,1.6392,1.6409,1.6392,1.64055,1136700001.0
2009-07-01 07:40:00,1.6405,1.64065,1.63975,1.64035,880900000.0
2009-07-01 07:45:00,1.64035,1.6407,1.6394,1.6402,958100000.0
2009-07-01 07:50:00,1.6402,1.6403,1.6385,1.6393,1055399999.0
2009-07-01 07:55:00,1.6393,1.63945,1.63835,1.6394,1156000000.0
2009-07-01 08:00:00,1.6395,1.64055,1.63935,1.64,1242610000.0
2009-07-01 08:05:00,1.64005,1.6427,1.64,1.6423,1292999999.0
2009-07-01 08:10:00,1.64235,1.6426,1.6402,1.6413,1074299999.0
2009-07-01 08:15:00,1.6412,1.64135,1.63995,1.6407,1427400000.0
2009-07-01 08:20:00,1.6407,1.642,1.64065,1.642,851000000.0
2009-07-01 08:25:00,1.6418,1.64255,1.64115,1.6415,1211800000.0
2009-07-01 08:30:00,1.6415,1.64245,1.6415,1.64175,1100400000.0
2009-07-01 08:35:00,1.6417,1.6419,1.64125,1.64185,623200000.0
2009-07-01 08:40:00,1.64175,1.6427,1.64175,1.6425,1122399997.0
2009-07-01 08:45:00,1.6425,1.64305,1.64195,1.6426,1812899995.0
2009-07-01 08:50:00,1.64245,1.6428,1.6405,1.6412,1431699999.0
2009-07-01 08:55:00,1.64125,1.64405,1.64095,1.64315,1731500000.0
2009-07-01 09:00:00,1.64315,1.64455,1.64315,1.6439,2085530002.0
2009-07-01 09:05:00,1.64395,1.6443,1.64155,1.64155,2158480000.0
2009-07-01 09:10:00,1.64155,1.64265,1.64135,1.64245,1835900001.0
2009-07-01 09:15:00,1.6425,1.64345,1.6424,1.6434,1842500000.0
2009-07-01 09:20:00,1.6434,1.6444,1.6432,1.64355,1166800000.0
2009-07-01 09:25:00,1.64355,1.6454,1.64345,1.645,2133400000.0
2009-07-01 09:30:00,1.6449,1.64595,1.64465,1.6455,2364599998.0
2009-07-01 09:35:00,1.6456,1.6463,1.64525,1.6457,2483599997.0
2009-07-01 09:40:00,1.6457,1.6474,1.6455,1.6465,2831999999.0
2009-07-01 09:45:00,1.64645,1.6473,1.64575,1.646,2095599995.0
2009-07-01 09:50:00,1.646,1.6461,1.644,1.64515,1408700001.0
2009-07-01 09:55:00,1.64515,1.64535,1.64425,1.6448,1525700000.0
2009-07-01 10:00:00,1.64485,1.645,1.6437,1.64425,1654999999.0
2009-07-01 10:05:00,1.64425,1.6451,1.64405,1.64445,1903000000.0
2009-07-01 10:10:00,1.64445,1.64485,1.6441,1.6447,1185929998.0
2009-07-01 10:15:00,1.6447,1.6448,1.64265,1.643,2050700002.0
2009-07-01 10:20:00,1.643,1.6431,1.6415,1.6418,2958279996.0
2009-07-01 10:25:00,1.6418,1.64235,1.6405,1.6413,2137500000.0
2009-07-01 10:30:00,1.6414,1.6419,1.6407,1.64165,1870499999.0
2009-07-01 10:35:00,1.6419,1.64255,1.6415,1.64225,1955500001.0
2009-07-01 10:40:00,1.64225,1.6425,1.64165,1.64245,1324100001.0
2009-07-01 10:45:00,1.64245,1.6431,1.6424,1.64265,1017900002.0
2009-07-01 10:50:00,1.64265,1.6437,1.6426,1.64305,1418700000.0
2009-07-01 10:55:00,1.6431,1.6441,1.6425,1.6438,1875700002.0
2009-07-01 11:00:00,1.64385,1.6443,1.64325,1.64335,1910099999.0
2009-07-01 11:05:00,1.6433,1.6433,1.6426,1.6428,2314599997.0
2009-07-01 11:10:00,1.64275,1.64335,1.64265,1.6427,1512400002.0
2009-07-01 11:15:00,1.64275,1.64405,1.6427,1.6437,1563100010.0
2009-07-01 11:20:00,1.6437,1.64375,1.64255,1.6432,1160600000.0
2009-07-01 11:25:00,1.64315,1.6432,1.642,1.64205,1905300001.0
2009-07-01 11:30:00,1.6421,1.6424,1.64135,1.6421,1986399989.0
2009-07-01 11:35:00,1.6421,1.643,1.64205,1.64285,1688399997.0
2009-07-01 11:40:00,1.64285,1.64395,1.6424,1.6434,1555399998.0
2009-07-01 11:45:00,1.6434,1.64345,1.6423,1.6428,2192900005.0
2009-07-01 11:50:00,1.6429,1.64355,1.6428,1.6433,1530100003.0
2009-07-01 11:55:00,1.6431,1.6435,1.6425,1.64265,2520700000.0
2009-07-01 12:00:00,1.64265,1.64405,1.64215,1.64385,1317600000.0
2009-07-01 12:05:00,1.6439,1.6439,1.6425,1.6429,1104200001.0
2009-07-01 12:10:00,1.6429,1.6433,1.64255,1.64305,1020200002.0
2009-07-01 12:15:00,1.64305,1.6441,1.64305,1.6438,974300001.0
2009-07-01 12:20:00,1.6438,1.6443,1.64365,1.64395,1850700001.0
2009-07-01 12:25:00,1.64395,1.64465,1.6438,1.64445,2279500000.0
2009-07-01 12:30:00,1.64445,1.64495,1.64405,1.64495,1585900002.0
2009-07-01 12:35:00,1.64495,1.6453,1.6446,1.645,1559900001.0
2009-07-01 12:40:00,1.64505,1.6452,1.64415,1.6446,2703999997.0
2009-07-01 12:45:00,1.6446,1.6447,1.6437,1.64425,1139200002.0
2009-07-01 12:50:00,1.64425,1.6449,1.64425,1.64435,627300000.0
2009-07-01 12:55:00,1.64435,1.64455,1.64365,1.64365,1299199997.0
2009-07-01 13:00:00,1.64355,1.64425,1.6434,1.6441,2543100006.0
2009-07-01 13:05:00,1.64405,1.6442,1.64315,1.64345,2358400000.0
2009-07-01 13:10:00,1.6434,1.6437,1.64195,1.64295,2965999999.0
2009-07-01 13:15:00,1.64295,1.6431,1.64205,1.64245,2714700011.0
2009-07-01 13:20:00,1.6424,1.64365,1.6423,1.64365,1391030000.0
2009-07-01 13:25:00,1.64365,1.6439,1.643,1.64335,1549000000.0
2009-07-01 13:30:00,1.6432,1.6437,1.6429,1.64365,1830200000.0
2009-07-01 13:35:00,1.64365,1.6447,1.64365,1.64425,1282400000.0
2009-07-01 13:40:00,1.64425,1.6448,1.64405,1.6445,1460399999.0
2009-07-01 13:45:00,1.64445,1.6446,1.6436,1.6441,1790479998.0
2009-07-01 13:50:00,1.6441,1.64455,1.64355,1.64415,1934900003.0
2009-07-01 13:55:00,1.6442,1.6447,1.64395,1.64455,1632899999.0
2009-07-01 14:00:00,1.64455,1.6453,1.64445,1.6453,3096199996.0
2009-07-01 14:05:00,1.6453,1.64535,1.64465,1.64535,1965300003.0
2009-07-01 14:10:00,1.64535,1.6467,1.6451,1.64635,3293500002.0
2009-07-01 14:15:00,1.64635,1.6464,1.6439,1.6451,2230399998.0
2009-07-01 14:20:00,1.6447,1.64665,1.64455,1.6451,3224599993.0
2009-07-01 14:25:00,1.64505,1.6484,1.6447,1.6482,3622399996.0
2009-07-01 14:30:00,1.6482,1.6495,1.6478,1.6489,3565600001.0
2009-07-01 14:35:00,1.6489,1.64935,1.6474,1.6475,2490300001.0
2009-07-01 14:40:00,1.6475,1.64885,1.64725,1.6482,2970500007.0
2009-07-01 14:45:00,1.64835,1.6486,1.64695,1.6477,2960099999.0
2009-07-01 14:50:00,1.6477,1.648,1.64625,1.64655,2630000000.0
2009-07-01 14:55:00,1.64655,1.6488,1.6465,1.64865,1884600001.0
2009-07-01 15:00:00,1.6488,1.6489,1.64805,1.64875,2619099998.0
2009-07-01 15:05:00,1.6487,1.649,1.64765,1.64825,2751899999.0
2009-07-01 15:10:00,1.64825,1.64885,1.6479,1.64885,2276499999.0
2009-07-01 15:15:00,1.64885,1.6514,1.64885,1.65125,4037999992.0
2009-07-01 15:20:00,1.6512,1.6526,1.6504,1.65225,3768399996.0
2009-07-01 15:25:00,1.6523,1.65405,1.6521,1.65265,3448900001.0
2009-07-01 15:30:00,1.6526,1.6536,1.65155,1.65155,2718740001.0
2009-07-01 15:35:00,1.65155,1.65215,1.65075,1.65135,2955399998.0
2009-07-01 15:40:00,1.65135,1.652,1.65105,1.65165,3181300000.0
2009-07-01 15:45:00,1.6517,1.6523,1.65155,1.6518,2278000000.0
2009-07-01 15:50:00,1.6519,1.6531,1.6516,1.65235,2176500000.0
2009-07-01 15:55:00,1.6524,1.6536,1.65205,1.6527,2166730002.0
2009-07-01 16:00:00,1.65265,1.6535,1.6513,1.6515,2851100001.0
2009-07-01 16:05:00,1.6515,1.6527,1.65145,1.6519,2032800001.0
2009-07-01 16:10:00,1.6519,1.6522,1.6512,1.6512,2167099999.0
2009-07-01 16:15:00,1.6512,1.6531,1.6512,1.6523,2462199998.0
2009-07-01 16:20:00,1.6523,1.654,1.65215,1.65315,2409499999.0
2009-07-01 16:25:00,1.65315,1.65445,1.6527,1.65395,2539000000.0
2009-07-01 16:30:00,1.6541,1.6541,1.6531,1.6533,2081700000.0
2009-07-01 16:35:00,1.6533,1.6535,1.65215,1.6525,2465299999.0
2009-07-01 16:40:00,1.6524,1.65325,1.65225,1.6525,1846200000.0
2009-07-01 16:45:00,1.6525,1.6525,1.6507,1.6512,2281299996.0
2009-07-01 16:50:00,1.6512,1.6513,1.6499,1.6501,2544400001.0
2009-07-01 16:55:00,1.6501,1.6503,1.64755,1.64785,2442850001.0
2009-07-01 17:00:00,1.6479,1.6499,1.64785,1.64955,2699799996.0
2009-07-01 17:05:00,1.6496,1.6507,1.6496,1.6498,2758600003.0
2009-07-01 17:10:00,1.6498,1.6508,1.6497,1.65075,2455300005.0
2009-07-01 17:15:00,1.65075,1.6508,1.649,1.64915,1945300000.0
2009-07-01 17:20:00,1.64915,1.64995,1.64835,1.64975,2931500001.0
2009-07-01 17:25:00,1.64975,1.65055,1.64865,1.64885,2649130000.0
2009-07-01 17:30:00,1.64885,1.64995,1.64885,1.6495,2675300001.0
2009-07-01 17:35:00,1.6495,1.6501,1.64925,1.6494,1730099997.0
2009-07-01 17:40:00,1.6494,1.6497,1.6486,1.64895,2038700000.0
2009-07-01 17:45:00,1.64895,1.6504,1.64895,1.65035,1333799999.0
2009-07-01 17:50:00,1.65035,1.65035,1.6487,1.64905,1462600000.0
2009-07-01 17:55:00,1.64905,1.6524,1.64805,1.6524,2051730003.0
2009-07-01 18:00:00,1.6527,1.6535,1.65015,1.6514,2561400000.0
2009-07-01 18:05:00,1.65145,1.6523,1.6505,1.65115,1880000001.0
2009-07-01 18:10:00,1.6511,1.65285,1.64845,1.64865,2978100005.0
2009-07-01 18:15:00,1.6487,1.6499,1.6484,1.64965,2428400000.0
2009-07-01 18:20:00,1.64975,1.65005,1.6489,1.6499,1211300001.0
2009-07-01 18:25:00,1.64995,1.65135,1.64995,1.65075,1487199999.0
2009-07-01 18:30:00,1.65085,1.65095,1.64985,1.6505,1304900000.0
2009-07-01 18:35:00,1.65045,1.65055,1.6498,1.65025,1653500005.0
2009-07-01 18:40:00,1.65025,1.6507,1.6499,1.6507,875600000.0
2009-07-01 18:45:00,1.65075,1.65135,1.64965,1.65135,780700001.0
2009-07-01 18:50:00,1.65115,1.6516,1.65055,1.6513,885400000.0
2009-07-01 18:55:00,1.6513,1.6513,1.64985,1.6502,1324500000.0
2009-07-01 19:00:00,1.6502,1.65105,1.65005,1.65095,1179500000.0
2009-07-01 19:05:00,1.65095,1.65155,1.6508,1.65155,895800000.0
2009-07-01 19:10:00,1.65155,1.65215,1.65155,1.65185,417600000.0
2009-07-01 19:15:00,1.65185,1.6523,1.6515,1.65155,662600000.0
2009-07-01 19:20:00,1.6516,1.652,1.65155,1.65165,345200000.0
2009-07-01 19:25:00,1.65165,1.65175,1.6504,1.65115,941800000.0
2009-07-01 19:30:00,1.65115,1.6512,1.6504,1.65065,828300000.0
2009-07-01 19:35:00,1.65045,1.6513,1.65045,1.6513,899000000.0
2009-07-01 19:40:00,1.6512,1.65125,1.6504,1.6505,851300000.0
2009-07-01 19:45:00,1.6505,1.6505,1.65,1.65045,771000000.0
2009-07-01 19:50:00,1.6506,1.65085,1.6501,1.6505,1715400003.0
2009-07-01 19:55:00,1.6505,1.651,1.6501,1.65095,925400008.0
2009-07-01 20:00:00,1.65095,1.65095,1.6494,1.6496,792000004.0
2009-07-01 20:05:00,1.6496,1.6503,1.64935,1.6497,1380300001.0
2009-07-01 20:10:00,1.6497,1.64995,1.64925,1.6496,884000000.0
2009-07-01 20:15:00,1.6496,1.65035,1.6494,1.6502,1085100001.0
2009-07-01 20:20:00,1.6502,1.6506,1.6498,1.65035,1007100001.0
2009-07-01 20:25:00,1.65035,1.65065,1.6496,1.65015,1330799999.0
2009-07-01 20:30:00,1.6502,1.6502,1.6492,1.6492,1972900001.0
2009-07-01 20:35:00,1.6492,1.6492,1.64885,1.64895,817600000.0
2009-07-01 20:40:00,1.64895,1.6491,1.64845,1.64845,835000000.0
2009-07-01 20:45:00,1.64845,1.6487,1.64815,1.6483,1094499999.0
2009-07-01 20:50:00,1.6483,1.6484,1.6481,1.6481,1106399999.0
2009-07-01 20:55:00,1.6481,1.6481,1.64695,1.6474,1606850001.0
2009-07-01 21:00:00,1.6474,1.64805,1.64735,1.6478,1298400000.0
2009-07-01 21:05:00,1.6478,1.64805,1.6476,1.6476,1184000003.0
2009-07-01 21:10:00,1.6477,1.64785,1.64635,1.64675,1894399999.0
2009-07-01 21:15:00,1.64675,1.64795,1.64675,1.64765,1269499999.0
2009-07-01 21:20:00,1.64775,1.64795,1.6475,1.6477,1315700001.0
2009-07-01 21:25:00,1.6477,1.64775,1.64695,1.647,1409799999.0
2009-07-01 21:30:00,1.647,1.64755,1.6469,1.64745,1075800000.0
2009-07-01 21:35:00,1.64745,1.6476,1.647,1.64715,510000001.0
2009-07-01 21:40:00,1.64715,1.648,1.64715,1.6478,2027599999.0
2009-07-01 21:45:00,1.6478,1.6478,1.64745,1.6477,616199999.0
2009-07-01 21:50:00,1.6477,1.6477,1.64715,1.6472,1014899999.0
2009-07-01 21:55:00,1.6472,1.6473,1.64675,1.64675,1136799999.0
2009-07-01 22:00:00,1.64675,1.64755,1.6467,1.64755,554500000.0
2009-07-01 22:05:00,1.64755,1.64785,1.6475,1.64785,213300000.0
2009-07-01 22:10:00,1.64785,1.64785,1.64755,1.6476,209600000.0
2009-07-01 22:15:00,1.6478,1.64785,1.64745,1.6477,274900000.0
2009-07-01 22:20:00,1.64775,1.64775,1.6472,1.6473,385800001.0
2009-07-01 22:25:00,1.64725,1.6478,1.64725,1.64775,151000000.0
2009-07-01 22:30:00,1.64775,1.64785,1.6476,1.6477,279600000.0
2009-07-01 22:35:00,1.6477,1.6478,1.6477,1.6478,190000000.0
2009-07-01 22:40:00,1.64775,1.6485,1.64775,1.64815,315500000.0
2009-07-01 22:45:00,1.6482,1.64845,1.64815,1.64815,184800000.0
2009-07-01 22:50:00,1.64815,1.64825,1.6477,1.6477,138800000.0
2009-07-01 22:55:00,1.6477,1.6478,1.64745,1.6478,405800000.0
2009-07-01 23:00:00,1.64775,1.64785,1.64745,1.6477,80200000.0
2009-07-01 23:05:00,1.64765,1.64795,1.6476,1.6479,110000000.0
2009-07-01 23:10:00,1.64785,1.64795,1.64775,1.64795,12400000.0
2009-07-01 23:15:00,1.64785,1.6481,1.6478,1.6478,45000000.0
2009-07-01 23:20:00,1.6478,1.64785,1.6477,1.64785,77800000.0
2009-07-01 23:25:00,1.64785,1.64785,1.6475,1.64766,71400000.0
2009-07-01 23:30:00,1.64775,1.6478,1.64755,1.6477,153800000.0
2009-07-01 23:35:00,1.64752,1.64768,1.646,1.6471,262600000.0
2009-07-01 23:40:00,1.6471,1.6476,1.647,1.6475,73700000.0
2009-07-01 23:45:00,1.64735,1.6481,1.64735,1.6481,29600000.0
2009-07-01 23:50:00,1.6479,1.6484,1.6479,1.64815,41400000.0
2009-07-01 23:55:00,1.64815,1.64865,1.648,1.64835,66200000.0
2009-07-02 00:00:00,1.64835,1.64855,1.6481,1.6482,83400000.0
2009-07-02 00:05:00,1.64825,1.64865,1.64805,1.6483,70800000.0
2009-07-02 00:10:00,1.6483,1.6485,1.648,1.648,96200000.0
2009-07-02 00:15:00,1.648,1.64825,1.648,1.6481,57800000.0
2009-07-02 00:20:00,1.6482,1.6482,1.64775,1.648,132000000.0
2009-07-02 00:25:00,1.6479,1.64805,1.647,1.64715,271400000.0
2009-07-02 00:30:00,1.64715,1.64795,1.64715,1.64765,214900000.0
2009-07-02 00:35:00,1.6476,1.64775,1.6472,1.64735,129000000.0
2009-07-02 00:40:00,1.6474,1.6474,1.64685,1.6472,105000000.0
2009-07-02 00:45:00,1.6472,1.64765,1.6471,1.6476,149000000.0
2009-07-02 00:50:00,1.6476,1.6476,1.647,1.6472,34200000.0
2009-07-02 00:55:00,1.6472,1.64745,1.64715,1.64745,139800000.0
2009-07-02 01:00:00,1.64745,1.64745,1.64725,1.64725,173400000.0
2009-07-02 01:05:00,1.64715,1.64755,1.64715,1.6473,125300000.0
2009-07-02 01:10:00,1.6473,1.64755,1.64729,1.6474,156899999.0
2009-07-02 01:15:00,1.6474,1.6475,1.6474,1.6475,68600000.0
2009-07-02 01:20:00,1.6475,1.6482,1.64735,1.648,86000000.0
2009-07-02 01:25:00,1.648,1.64835,1.648,1.6483,622000000.0
2009-07-02 01:30:00,1.6485,1.6485,1.647,1.6478,189000000.0
2009-07-02 01:35:00,1.6479,1.6479,1.6475,1.64765,69720000.0
2009-07-02 01:40:00,1.6476,1.6483,1.6476,1.6481,154600000.0
2009-07-02 01:45:00,1.6481,1.64835,1.6481,1.6482,30800000.0
2009-07-02 01:50:00,1.64805,1.6485,1.64805,1.6484,97600000.0
2009-07-02 01:55:00,1.6485,1.6495,1.64845,1.6495,219100000.0
2009-07-02 02:00:00,1.64945,1.6498,1.6492,1.64965,318800000.0
2009-07-02 02:05:00,1.64935,1.6495,1.6491,1.6493,113200000.0
2009-07-02 02:10:00,1.6493,1.64995,1.6493,1.64975,280400000.0
2009-07-02 02:15:00,1.64975,1.6499,1.6494,1.6497,788100000.0
2009-07-02 02:20:00,1.6497,1.64975,1.64805,1.6483,936099997.0
2009-07-02 02:25:00,1.64865,1.64905,1.64855,1.649,424199999.0
2009-07-02 02:30:00,1.649,1.649,1.648,1.64845,269200000.0
2009-07-02 02:35:00,1.6484,1.64845,1.6483,1.6483,81600000.0
2009-07-02 02:40:00,1.6483,1.6483,1.648,1.64805,179600000.0
2009-07-02 02:45:00,1.64805,1.64805,1.64695,1.64715,872600000.0
2009-07-02 02:50:00,1.64715,1.6478,1.64715,1.64725,438000001.0
2009-07-02 02:55:00,1.6474,1.64755,1.6472,1.64725,140600000.0
2009-07-02 03:00:00,1.64725,1.64725,1.64615,1.64675,356800000.0
2009-07-02 03:05:00,1.6469,1.64755,1.6469,1.6471,198600000.0
2009-07-02 03:10:00,1.6471,1.64805,1.647,1.64755,423200000.0
2009-07-02 03:15:00,1.64755,1.64815,1.6475,1.6479,251400000.0
2009-07-02 03:20:00,1.6479,1.6485,1.6476,1.64825,837999999.0
2009-07-02 03:25:00,1.6482,1.6487,1.64815,1.64835,210800000.0
2009-07-02 03:30:00,1.64835,1.64835,1.64745,1.64795,490000000.0
2009-07-02 03:35:00,1.64795,1.6481,1.64775,1.64775,160199999.0
2009-07-02 03:40:00,1.6479,1.6481,1.64775,1.64795,40600000.0
2009-07-02 03:45:00,1.6479,1.6488,1.64775,1.6485,97100000.0
2009-07-02 03:50:00,1.6486,1.64915,1.64845,1.64895,222000000.0
2009-07-02 03:55:00,1.6489,1.64955,1.64875,1.64875,222100000.0
2009-07-02 04:00:00,1.64875,1.6491,1.6485,1.64865,267400000.0
2009-07-02 04:05:00,1.6487,1.6491,1.64845,1.6491,266600000.0
2009-07-02 04:10:00,1.6491,1.6495,1.6491,1.6492,116400000.0
2009-07-02 04:15:00,1.6492,1.6492,1.64805,1.6483,266600000.0
2009-07-02 04:20:00,1.64835,1.6485,1.64665,1.64695,216320000.0
2009-07-02 04:25:00,1.6469,1.64775,1.6454,1.64695,315440000.0
2009-07-02 04:30:00,1.6469,1.64695,1.64565,1.64635,460150000.0
2009-07-02 04:35:00,1.6465,1.64705,1.64625,1.6466,174090000.0
2009-07-02 04:40:00,1.64655,1.64665,1.6457,1.6458,337900000.0
2009-07-02 04:45:00,1.64575,1.6464,1.64575,1.64625,107000000.0
2009-07-02 04:50:00,1.6463,1.6465,1.6462,1.64625,112400000.0
2009-07-02 04:55:00,1.64625,1.6463,1.6458,1.6462,217200000.0
2009-07-02 05:00:00,1.6463,1.64715,1.64625,1.64685,377500000.0
2009-07-02 05:05:00,1.6468,1.6468,1.6459,1.64655,230900000.0
2009-07-02 05:10:00,1.64655,1.64655,1.64585,1.64585,75800000.0
2009-07-02 05:15:00,1.64575,1.64605,1.64535,1.6454,370500000.0
2009-07-02 05:20:00,1.6454,1.6459,1.6452,1.6459,385700000.0
2009-07-02 05:25:00,1.64585,1.64655,1.6455,1.64575,341200000.0
2009-07-02 05:30:00,1.64565,1.64625,1.64545,1.64625,500200000.0
2009-07-02 05:35:00,1.64625,1.6463,1.6458,1.64615,113600000.0
2009-07-02 05:40:00,1.64625,1.6465,1.6455,1.64565,214000000.0
2009-07-02 05:45:00,1.64565,1.6457,1.6455,1.64565,176400000.0
2009-07-02 05:50:00,1.64565,1.6462,1.64565,1.6458,299500000.0
2009-07-02 05:55:00,1.64605,1.6465,1.6459,1.64635,306600000.0
2009-07-02 06:00:00,1.6464,1.64685,1.6462,1.6465,266239999.0
2009-07-02 06:05:00,1.6465,1.6467,1.64595,1.64595,390599998.0
2009-07-02 06:10:00,1.6459,1.6459,1.64515,1.64525,374100000.0
2009-07-02 06:15:00,1.64535,1.6454,1.6452,1.64535,115700000.0
2009-07-02 06:20:00,1.64535,1.6454,1.64515,1.64515,209200000.0
2009-07-02 06:25:00,1.6452,1.64545,1.64515,1.64545,245000000.0
2009-07-02 06:30:00,1.64545,1.64625,1.6454,1.64575,142200000.0
2009-07-02 06:35:00,1.6459,1.64615,1.64555,1.64555,187600000.0
2009-07-02 06:40:00,1.64555,1.6459,1.64555,1.64555,243600000.0
2009-07-02 06:45:00,1.64555,1.6456,1.64545,1.6455,139800000.0
2009-07-02 06:50:00,1.6455,1.6457,1.64535,1.64535,397400000.0
2009-07-02 06:55:00,1.64535,1.64565,1.64535,1.6455,447000000.0
2009-07-02 07:00:00,1.6456,1.64605,1.64555,1.6459,378500000.0
2009-07-02 07:05:00,1.6459,1.6463,1.6459,1.6462,577200000.0
2009-07-02 07:10:00,1.6462,1.64625,1.64595,1.6461,518000000.0
2009-07-02 07:15:00,1.64595,1.6462,1.6459,1.646,54800000.0
2009-07-02 07:20:00,1.6461,1.64635,1.6459,1.64595,130800000.0
2009-07-02 07:25:00,1.6461,1.6463,1.64595,1.6461,83000000.0
2009-07-02 07:30:00,1.6461,1.647,1.6461,1.64655,317200000.0
2009-07-02 07:35:00,1.64655,1.64685,1.646,1.64605,227500000.0
2009-07-02 07:40:00,1.64605,1.6463,1.64525,1.64605,810400000.0
2009-07-02 07:45:00,1.64605,1.64655,1.64535,1.64535,686000000.0
2009-07-02 07:50:00,1.6454,1.6461,1.64535,1.64605,271800000.0
2009-07-02 07:55:00,1.64595,1.6461,1.64325,1.6434,798200000.0
2009-07-02 08:00:00,1.64315,1.64405,1.64295,1.6438,581400000.0
2009-07-02 08:05:00,1.6438,1.64395,1.64115,1.6419,1918019997.0
2009-07-02 08:10:00,1.6419,1.6433,1.64165,1.64305,891000002.0
2009-07-02 08:15:00,1.6431,1.64325,1.64075,1.6411,989100000.0
2009-07-02 08:20:00,1.6412,1.6433,1.6412,1.64295,1322300000.0
2009-07-02 08:25:00,1.64295,1.64485,1.64295,1.6442,1704100000.0
2009-07-02 08:30:00,1.6442,1.6458,1.6438,1.6438,1356700000.0
2009-07-02 08:35:00,1.6438,1.64485,1.64255,1.6445,1420800000.0
2009-07-02 08:40:00,1.64455,1.64455,1.64285,1.6429,709300000.0
2009-07-02 08:45:00,1.6429,1.6435,1.64205,1.64295,818700000.0
2009-07-02 08:50:00,1.64295,1.6431,1.64085,1.64185,2063500000.0
2009-07-02 08:55:00,1.64185,1.64275,1.6411,1.64255,2370900005.0
2009-07-02 09:00:00,1.64255,1.64285,1.6399,1.6401,2048100003.0
2009-07-02 09:05:00,1.6401,1.6402,1.63905,1.6391,1765280000.0
2009-07-02 09:10:00,1.6391,1.63955,1.6389,1.63945,1766600010.0
2009-07-02 09:15:00,1.6393,1.6401,1.6376,1.63825,2463799997.0
2009-07-02 09:20:00,1.63825,1.6395,1.638,1.63945,1315199999.0
2009-07-02 09:25:00,1.63955,1.6412,1.6393,1.6408,1903799999.0
2009-07-02 09:30:00,1.64065,1.64075,1.6384,1.63995,2199700000.0
2009-07-02 09:35:00,1.6399,1.63995,1.6362,1.6363,3145900002.0
2009-07-02 09:40:00,1.6362,1.6367,1.63435,1.6348,2945200000.0
2009-07-02 09:45:00,1.63485,1.63605,1.6346,1.636,2318300002.0
2009-07-02 09:50:00,1.636,1.6362,1.633,1.6333,2983699999.0
2009-07-02 09:55:00,1.63325,1.63465,1.6331,1.6337,2537400002.0
2009-07-02 10:00:00,1.6337,1.6341,1.6331,1.63345,2438199995.0
2009-07-02 10:05:00,1.6335,1.6359,1.63345,1.63545,2247800000.0
2009-07-02 10:10:00,1.63545,1.6358,1.6345,1.63485,2839199996.0
2009-07-02 10:15:00,1.63485,1.63505,1.63425,1.6343,2133900002.0
2009-07-02 10:20:00,1.6343,1.6344,1.63345,1.63425,985400000.0
2009-07-02 10:25:00,1.6343,1.63495,1.6328,1.6347,861900000.0
2009-07-02 10:30:00,1.63475,1.6362,1.63375,1.63615,1991999998.0
2009-07-02 10:35:00,1.63615,1.63615,1.63415,1.63435,1832800001.0
2009-07-02 10:40:00,1.63425,1.6358,1.6338,1.6356,1693199999.0
2009-07-02 10:45:00,1.6356,1.63595,1.63425,1.63465,1715800001.0
2009-07-02 10:50:00,1.6347,1.6364,1.63455,1.63625,2273700004.0
2009-07-02 10:55:00,1.63625,1.6364,1.63495,1.63535,2197799993.0
2009-07-02 11:00:00,1.63535,1.63555,1.634,1.63425,2461099996.0
2009-07-02 11:05:00,1.63425,1.6356,1.634,1.63545,1507200000.0
2009-07-02 11:10:00,1.63545,1.6356,1.6345,1.6351,1764000002.0
2009-07-02 11:15:00,1.6351,1.6377,1.6351,1.63705,2692199996.0
2009-07-02 11:20:00,1.637,1.63705,1.6358,1.6362,1776500003.0
2009-07-02 11:25:00,1.6362,1.6372,1.6358,1.63695,812020003.0
2009-07-02 11:30:00,1.63695,1.63745,1.6368,1.63725,1762430000.0
2009-07-02 11:35:00,1.63715,1.638,1.63555,1.63605,2185600001.0
2009-07-02 11:40:00,1.6361,1.63685,1.63605,1.63665,1888540002.0
2009-07-02 11:45:00,1.63665,1.6384,1.6365,1.6371,1665549997.0
2009-07-02 11:50:00,1.63715,1.63755,1.63635,1.6371,2399499996.0
2009-07-02 11:55:00,1.63705,1.63875,1.63645,1.63765,3075399997.0
2009-07-02 12:00:00,1.6377,1.63805,1.6372,1.6374,1897700000.0
2009-07-02 12:05:00,1.6374,1.63745,1.63615,1.63735,2389699998.0
2009-07-02 12:10:00,1.63745,1.63795,1.6373,1.6375,1657300001.0
2009-07-02 12:15:00,1.6375,1.6375,1.63655,1.637,2329500004.0
2009-07-02 12:20:00,1.637,1.6372,1.63605,1.6361,3347000003.0
2009-07-02 12:25:00,1.636,1.6368,1.635,1.6363,3176399999.0
2009-07-02 12:30:00,1.63625,1.63685,1.6357,1.6362,2671500002.0
2009-07-02 12:35:00,1.6362,1.6366,1.6353,1.63625,2263099996.0
2009-07-02 12:40:00,1.6363,1.6365,1.6361,1.63635,1424300001.0
2009-07-02 12:45:00,1.6364,1.6368,1.6359,1.6367,2182000004.0
2009-07-02 12:50:00,1.6367,1.6371,1.63625,1.63655,3462500009.0
2009-07-02 12:55:00,1.63655,1.63715,1.63625,1.63675,2174600002.0
2009-07-02 13:00:00,1.6369,1.6387,1.6367,1.6382,2533399995.0
2009-07-02 13:05:00,1.6382,1.6401,1.638,1.64,1764800002.0
2009-07-02 13:10:00,1.63995,1.6402,1.6379,1.63905,3200600003.0
2009-07-02 13:15:00,1.63905,1.6397,1.6386,1.6395,2418700000.0
2009-07-02 13:20:00,1.6396,1.63985,1.63915,1.6395,2074499998.0
2009-07-02 13:25:00,1.63955,1.6399,1.63885,1.63895,2250399997.0
2009-07-02 13:30:00,1.639,1.639,1.6377,1.638,2078500003.0
2009-07-02 13:35:00,1.6382,1.63935,1.6382,1.63905,1773900001.0
2009-07-02 13:40:00,1.63895,1.64045,1.63875,1.6396,2193500002.0
2009-07-02 13:45:00,1.6396,1.6413,1.63945,1.64115,2761900001.0
2009-07-02 13:50:00,1.6412,1.6413,1.63955,1.63995,2572899991.0
2009-07-02 13:55:00,1.64,1.64035,1.63965,1.6401,2425400003.0
2009-07-02 14:00:00,1.6401,1.64085,1.6399,1.64035,1988699998.0
2009-07-02 14:05:00,1.64035,1.64045,1.63845,1.6387,2730699997.0
2009-07-02 14:10:00,1.6387,1.63925,1.6387,1.6388,1728999999.0
2009-07-02 14:15:00,1.6388,1.6389,1.6377,1.63835,2012400003.0
2009-07-02 14:20:00,1.63825,1.63955,1.6376,1.63955,2395200004.0
2009-07-02 14:25:00,1.6397,1.6429,1.6395,1.6422,1193000000.0
2009-07-02 14:30:00,1.64205,1.6423,1.6384,1.64055,1317900000.0
2009-07-02 14:35:00,1.6405,1.64115,1.6353,1.63695,2114300001.0
2009-07-02 14:40:00,1.6371,1.63735,1.63525,1.63665,1386800000.0
2009-07-02 14:45:00,1.63665,1.63695,1.6346,1.6357,1673000000.0
2009-07-02 14:50:00,1.6358,1.6369,1.63475,1.63655,2391700000.0
2009-07-02 14:55:00,1.6366,1.63945,1.63635,1.6392,3176799996.0
2009-07-02 15:00:00,1.63915,1.6414,1.63775,1.6398,2505300000.0
2009-07-02 15:05:00,1.6398,1.64015,1.63775,1.63925,1890700000.0
2009-07-02 15:10:00,1.6392,1.6395,1.63605,1.6378,2493000001.0
2009-07-02 15:15:00,1.63775,1.638,1.636,1.6363,1532200000.0
2009-07-02 15:20:00,1.6363,1.63805,1.6362,1.6377,2309700001.0
2009-07-02 15:25:00,1.63765,1.63765,1.63585,1.63645,2607699999.0
2009-07-02 15:30:00,1.6365,1.6365,1.634,1.63455,2943600002.0
2009-07-02 15:35:00,1.6344,1.63615,1.6343,1.6344,2068000001.0
2009-07-02 15:40:00,1.63435,1.6355,1.63395,1.6349,2717400001.0
2009-07-02 15:45:00,1.6349,1.63575,1.6346,1.63565,1930400000.0
2009-07-02 15:50:00,1.6357,1.63575,1.63335,1.63385,2150300000.0
2009-07-02 15:55:00,1.63385,1.63515,1.6335,1.63485,1610799999.0
2009-07-02 16:00:00,1.63485,1.6357,1.6336,1.63365,1917520000.0
2009-07-02 16:05:00,1.63365,1.63445,1.63235,1.6327,2673760001.0
2009-07-02 16:10:00,1.63275,1.63345,1.6324,1.6332,1836559999.0
2009-07-02 16:15:00,1.6333,1.6347,1.63325,1.63425,1711660000.0
2009-07-02 16:20:00,1.6344,1.6348,1.63295,1.6342,2189900003.0
2009-07-02 16:25:00,1.6341,1.63465,1.6335,1.63385,2524200003.0
2009-07-02 16:30:00,1.63385,1.6352,1.6331,1.6351,3164200004.0
2009-07-02 16:35:00,1.6351,1.6353,1.63425,1.6351,2493100000.0
2009-07-02 16:40:00,1.6351,1.63625,1.6348,1.6358,1708100000.0
2009-07-02 16:45:00,1.6358,1.63695,1.6344,1.63675,2253699998.0
2009-07-02 16:50:00,1.6369,1.6375,1.63595,1.63625,2745100001.0
2009-07-02 16:55:00,1.6364,1.63755,1.63625,1.63675,2726400000.0
2009-07-02 17:00:00,1.6367,1.63735,1.636,1.63695,2464699997.0
2009-07-02 17:05:00,1.63695,1.63765,1.63675,1.6375,2427199997.0
2009-07-02 17:10:00,1.63745,1.63755,1.63675,1.6372,1547799999.0
2009-07-02 17:15:00,1.6372,1.63875,1.63665,1.6384,2447899998.0
2009-07-02 17:20:00,1.6383,1.6391,1.6374,1.6375,1841590000.0
2009-07-02 17:25:00,1.6375,1.63805,1.637,1.6371,1407000000.0
2009-07-02 17:30:00,1.6371,1.6371,1.6359,1.63665,2748499993.0
2009-07-02 17:35:00,1.63665,1.6379,1.63625,1.63765,3761999994.0
2009-07-02 17:40:00,1.6376,1.63885,1.6375,1.6377,3453800001.0
2009-07-02 17:45:00,1.63765,1.639,1.63725,1.6383,3968800008.0
2009-07-02 17:50:00,1.63835,1.6391,1.63785,1.639,4287420005.0
2009-07-02 17:55:00,1.639,1.64045,1.639,1.6395,2509500002.0
2009-07-02 18:00:00,1.6395,1.64,1.63905,1.6391,2363500003.0
2009-07-02 18:05:00,1.6391,1.63945,1.6379,1.63925,1445199999.0
2009-07-02 18:10:00,1.6394,1.63985,1.639,1.6398,1620100000.0
2009-07-02 18:15:00,1.6399,1.6402,1.63965,1.63965,1421699997.0
2009-07-02 18:20:00,1.63965,1.63995,1.6389,1.63895,807400000.0
2009-07-02 18:25:00,1.639,1.6398,1.639,1.6391,1143099995.0
2009-07-02 18:30:00,1.639,1.6394,1.6384,1.63925,2002100000.0
2009-07-02 18:35:00,1.6393,1.63955,1.6386,1.63955,1258599999.0
2009-07-02 18:40:00,1.6395,1.64,1.63895,1.64,1462099999.0
2009-07-02 18:45:00,1.6399,1.64,1.63905,1.63985,915100002.0
2009-07-02 18:50:00,1.64,1.6405,1.63935,1.6396,1223300002.0
2009-07-02 18:55:00,1.6396,1.6405,1.6395,1.64,802300000.0
2009-07-02 19:00:00,1.64,1.6407,1.64,1.6401,1161600001.0
2009-07-02 19:05:00,1.6401,1.6415,1.6401,1.6414,649900000.0
2009-07-02 19:10:00,1.6414,1.6417,1.6406,1.6417,728600000.0
2009-07-02 19:15:00,1.6417,1.6424,1.64135,1.6414,1096500002.0
2009-07-02 19:20:00,1.6414,1.64245,1.64115,1.64235,1293299998.0
2009-07-02 19:25:00,1.64235,1.6425,1.6415,1.6415,1187600002.0
2009-07-02 19:30:00,1.6415,1.642,1.64075,1.6409,1279200000.0
2009-07-02 19:35:00,1.6409,1.6414,1.64035,1.64055,1029849997.0
2009-07-02 19:40:00,1.64055,1.6406,1.63995,1.6401,1145500000.0
2009-07-02 19:45:00,1.6401,1.64065,1.64005,1.6402,1337600001.0
2009-07-02 19:50:00,1.6402,1.6406,1.6394,1.6395,1655600000.0
2009-07-02 19:55:00,1.6395,1.64015,1.63925,1.64015,1272200000.0
2009-07-02 20:00:00,1.64005,1.64075,1.6398,1.6405,632300000.0
2009-07-02 20:05:00,1.6405,1.6407,1.64015,1.64055,942800002.0
2009-07-02 20:10:00,1.64055,1.64085,1.64015,1.6403,687700000.0
2009-07-02 20:15:00,1.6403,1.64065,1.64005,1.6403,805300000.0
2009-07-02 20:20:00,1.6403,1.6412,1.6403,1.6411,595600000.0
2009-07-02 20:25:00,1.6411,1.6412,1.6406,1.641,442400000.0
2009-07-02 20:30:00,1.6409,1.6411,1.6404,1.6411,887400001.0
2009-07-02 20:35:00,1.6412,1.6419,1.6412,1.64175,542800001.0
2009-07-02 20:40:00,1.64175,1.6418,1.6411,1.6413,981400000.0
2009-07-02 20:45:00,1.6413,1.6417,1.64095,1.6414,680400000.0
2009-07-02 20:50:00,1.6414,1.6418,1.64125,1.64165,999000000.0
2009-07-02 20:55:00,1.6417,1.6422,1.64145,1.64205,1187500000.0
2009-07-02 21:00:00,1.6421,1.6422,1.6413,1.64145,754400000.0
2009-07-02 21:05:00,1.64145,1.642,1.64145,1.6416,838800000.0
2009-07-02 21:10:00,1.6416,1.6417,1.64145,1.64155,681800000.0
2009-07-02 21:15:00,1.6415,1.6416,1.64065,1.641,550200000.0
2009-07-02 21:20:00,1.64095,1.64155,1.64075,1.6409,617000000.0
2009-07-02 21:25:00,1.64095,1.64105,1.6398,1.6402,804800000.0
2009-07-02 21:30:00,1.6402,1.6402,1.63945,1.63945,385000000.0
2009-07-02 21:35:00,1.6395,1.64,1.6394,1.6394,1011900000.0
2009-07-02 21:40:00,1.6394,1.6399,1.63935,1.6399,386000000.0
2009-07-02 21:45:00,1.6399,1.64055,1.6398,1.6405,481900000.0
2009-07-02 21:50:00,1.6405,1.64075,1.64005,1.64005,443800001.0
2009-07-02 21:55:00,1.6401,1.6401,1.6395,1.6395,838600000.0
2009-07-02 22:00:00,1.6395,1.64035,1.6395,1.6401,407200000.0
2009-07-02 22:05:00,1.6401,1.64035,1.64,1.64015,103700000.0
2009-07-02 22:10:00,1.64015,1.6403,1.63985,1.64,203000000.0
2009-07-02 22:15:00,1.64,1.6402,1.63945,1.64,192599997.0
2009-07-02 22:20:00,1.63995,1.64015,1.63975,1.64,387600000.0
2009-07-02 22:25:00,1.63995,1.64,1.6393,1.6393,315000000.0
2009-07-02 22:30:00,1.6392,1.63945,1.63885,1.6392,183400000.0
2009-07-02 22:35:00,1.63905,1.63915,1.6389,1.6389,299400000.0
2009-07-02 22:40:00,1.6389,1.6392,1.6386,1.63865,197000000.0
2009-07-02 22:45:00,1.63865,1.63915,1.6386,1.639,614800002.0
2009-07-02 22:50:00,1.639,1.63925,1.63875,1.63915,98600000.0
2009-07-02 22:55:00,1.63895,1.6396,1.6389,1.6392,210200000.0
2009-07-02 23:00:00,1.63915,1.6394,1.6387,1.6389,133400000.0
2009-07-02 23:05:00,1.63905,1.63905,1.63836,1.63855,590800000.0
2009-07-02 23:10:00,1.63855,1.6388,1.63855,1.6386,103400000.0
2009-07-02 23:15:00,1.63855,1.6387,1.63855,1.63855,142800000.0
2009-07-02 23:20:00,1.6386,1.6386,1.63755,1.63755,369200000.0
2009-07-02 23:25:00,1.63755,1.63755,1.6352,1.6357,512500000.0
2009-07-02 23:30:00,1.63575,1.63575,1.63395,1.63445,386000000.0
2009-07-02 23:35:00,1.6345,1.6347,1.63255,1.63415,463000000.0
2009-07-02 23:40:00,1.6341,1.63565,1.6337,1.63475,214000000.0
2009-07-02 23:45:00,1.63475,1.63545,1.63265,1.6334,324200000.0
2009-07-02 23:50:00,1.6334,1.63385,1.63283,1.63325,295700000.0
2009-07-02 23:55:00,1.6333,1.6338,1.63305,1.6336,98000000.0
2009-07-03 00:00:00,1.63365,1.63685,1.6336,1.6362,403200000.0
2009-07-03 00:05:00,1.6362,1.6362,1.63515,1.6353,159200000.0
2009-07-03 00:10:00,1.6355,1.6355,1.63505,1.6351,42100000.0
2009-07-03 00:15:00,1.63485,1.6351,1.63415,1.63465,101500000.0
2009-07-03 00:20:00,1.63465,1.63465,1.63405,1.6345,47800000.0
2009-07-03 00:25:00,1.6347,1.6349,1.63435,1.6345,80000000.0
2009-07-03 00:30:00,1.63455,1.63505,1.63445,1.63455,132100000.0
2009-07-03 00:35:00,1.63465,1.63465,1.6339,1.6342,78600000.0
2009-07-03 00:40:00,1.6342,1.63435,1.6331,1.63375,235389999.0
2009-07-03 00:45:00,1.6337,1.6338,1.6333,1.6338,68400000.0
2009-07-03 00:50:00,1.6338,1.63475,1.6337,1.63455,195000000.0
2009-07-03 00:55:00,1.63455,1.63455,1.63385,1.6342,62800000.0
2009-07-03 01:00:00,1.6342,1.6347,1.63405,1.6342,182600000.0
2009-07-03 01:05:00,1.6342,1.6344,1.6336,1.6338,138600000.0
2009-07-03 01:10:00,1.6338,1.6343,1.6325,1.633,412400000.0
2009-07-03 01:15:00,1.633,1.6334,1.63285,1.6334,335200000.0
2009-07-03 01:20:00,1.6334,1.6336,1.6331,1.6333,187400000.0
2009-07-03 01:25:00,1.63325,1.63345,1.63325,1.6333,103200000.0
2009-07-03 01:30:00,1.6333,1.6336,1.6332,1.63335,174300000.0
2009-07-03 01:35:00,1.63345,1.6336,1.6333,1.63355,44400000.0
2009-07-03 01:40:00,1.6336,1.6336,1.63275,1.63325,366400000.0
2009-07-03 01:45:00,1.63325,1.6339,1.6332,1.63385,336400000.0
2009-07-03 01:50:00,1.63385,1.63485,1.63385,1.6348,176000000.0
2009-07-03 01:55:00,1.63485,1.6351,1.6346,1.63475,263400000.0
2009-07-03 02:00:00,1.63475,1.63475,1.6345,1.63475,349000000.0
2009-07-03 02:05:00,1.63475,1.63505,1.63455,1.63485,147500000.0
2009-07-03 02:10:00,1.63485,1.6353,1.6346,1.63505,150000000.0
2009-07-03 02:15:00,1.6351,1.6351,1.63455,1.6346,168400000.0
2009-07-03 02:20:00,1.63445,1.63465,1.63435,1.63465,147300000.0
2009-07-03 02:25:00,1.6346,1.63513,1.6345,1.63497,254000000.0
2009-07-03 02:30:00,1.63505,1.6369,1.63505,1.63685,404800000.0
2009-07-03 02:35:00,1.63675,1.6369,1.6359,1.63605,227100000.0
2009-07-03 02:40:00,1.636,1.6376,1.636,1.63715,716700000.0
2009-07-03 02:45:00,1.63715,1.63785,1.6371,1.63775,238500000.0
2009-07-03 02:50:00,1.63775,1.63865,1.63775,1.63785,571000000.0
2009-07-03 02:55:00,1.63785,1.63785,1.63745,1.63755,328600000.0
2009-07-03 03:00:00,1.63755,1.63755,1.63685,1.63735,471600000.0
2009-07-03 03:05:00,1.63735,1.6375,1.63715,1.6374,78600000.0
2009-07-03 03:10:00,1.63725,1.6373,1.6363,1.6364,215600000.0
2009-07-03 03:15:00,1.63635,1.63635,1.63575,1.63585,331200000.0
2009-07-03 03:20:00,1.6359,1.6359,1.6358,1.63585,62600000.0
2009-07-03 03:25:00,1.6357,1.63575,1.63495,1.6354,224200000.0
2009-07-03 03:30:00,1.63535,1.63615,1.63505,1.63605,311700000.0
2009-07-03 03:35:00,1.63605,1.63695,1.63605,1.6366,436400000.0
2009-07-03 03:40:00,1.6366,1.6371,1.6366,1.63695,281000000.0
2009-07-03 03:45:00,1.637,1.63705,1.6365,1.63675,210200000.0
2009-07-03 03:50:00,1.63675,1.63845,1.63675,1.63825,601700000.0
2009-07-03 03:55:00,1.6382,1.63865,1.63765,1.6385,591800000.0
2009-07-03 04:00:00,1.6385,1.63865,1.63765,1.63765,494700000.0
2009-07-03 04:05:00,1.63765,1.63795,1.63765,1.6378,172400000.0
2009-07-03 04:10:00,1.63785,1.6385,1.63775,1.6378,185400000.0
2009-07-03 04:15:00,1.6378,1.6384,1.6378,1.63835,257599999.0
2009-07-03 04:20:00,1.63835,1.6384,1.6381,1.6381,323200000.0
2009-07-03 04:25:00,1.638,1.638,1.63725,1.6377,461400000.0
2009-07-03 04:30:00,1.6375,1.6377,1.63715,1.63725,62200000.0
2009-07-03 04:35:00,1.63725,1.638,1.63725,1.6378,187000000.0
2009-07-03 04:40:00,1.6378,1.6378,1.63755,1.6377,94400000.0
2009-07-03 04:45:00,1.6377,1.6379,1.6376,1.6379,43600000.0
2009-07-03 04:50:00,1.638,1.6384,1.638,1.63815,121600000.0
2009-07-03 04:55:00,1.6383,1.6383,1.6381,1.6381,99000000.0
2009-07-03 05:00:00,1.6381,1.6381,1.6381,1.6381,28200000.0
2009-07-03 05:05:00,1.6381,1.63815,1.63795,1.638,71000000.0
2009-07-03 05:10:00,1.63805,1.63815,1.63795,1.63805,108800000.0
2009-07-03 05:15:00,1.6381,1.6381,1.6376,1.6377,153800000.0
2009-07-03 05:20:00,1.6377,1.6377,1.6373,1.63765,335400000.0
2009-07-03 05:25:00,1.63765,1.63775,1.63715,1.63735,275100000.0
2009-07-03 05:30:00,1.63745,1.6377,1.63725,1.6373,205700000.0
2009-07-03 05:35:00,1.63735,1.63735,1.6369,1.6369,258200000.0
2009-07-03 05:40:00,1.6369,1.63705,1.63645,1.63675,368600000.0
2009-07-03 05:45:00,1.63675,1.6368,1.6367,1.63675,326400000.0
2009-07-03 05:50:00,1.63675,1.63685,1.63665,1.63685,240200000.0
2009-07-03 05:55:00,1.63685,1.63715,1.63685,1.6371,77800000.0
2009-07-03 06:00:00,1.63715,1.6373,1.637,1.6373,233400000.0
2009-07-03 06:05:00,1.6373,1.63785,1.6372,1.6377,1115999999.0
2009-07-03 06:10:00,1.6377,1.63805,1.63765,1.63805,228800000.0
2009-07-03 06:15:00,1.63795,1.63805,1.63725,1.63725,588600000.0
2009-07-03 06:20:00,1.63725,1.6375,1.63715,1.6374,177600000.0
2009-07-03 06:25:00,1.6374,1.63785,1.6374,1.6378,126200000.0
2009-07-03 06:30:00,1.63775,1.63885,1.63775,1.63865,398400000.0
2009-07-03 06:35:00,1.6387,1.63945,1.6387,1.6389,633000000.0
2009-07-03 06:40:00,1.63885,1.63885,1.63795,1.63865,294800000.0
2009-07-03 06:45:00,1.63865,1.63865,1.63815,1.6382,97200000.0
2009-07-03 06:50:00,1.63815,1.6382,1.63775,1.63775,382200000.0
2009-07-03 06:55:00,1.63785,1.6382,1.63785,1.6381,277800000.0
2009-07-03 07:00:00,1.6381,1.6381,1.6375,1.63765,203400000.0
2009-07-03 07:05:00,1.63765,1.6378,1.6376,1.6378,81400000.0
2009-07-03 07:10:00,1.63775,1.638,1.63775,1.63795,184400000.0
2009-07-03 07:15:00,1.6379,1.63795,1.63785,1.63785,26000000.0
2009-07-03 07:20:00,1.63795,1.63795,1.63765,1.6377,188800000.0
2009-07-03 07:25:00,1.63765,1.63815,1.63765,1.6381,258600000.0
2009-07-03 07:30:00,1.63815,1.63875,1.6381,1.63855,321600000.0
2009-07-03 07:35:00,1.63855,1.63985,1.63855,1.63965,630800000.0
2009-07-03 07:40:00,1.63965,1.63975,1.6395,1.63965,440399999.0
2009-07-03 07:45:00,1.6396,1.6396,1.639,1.6392,408600000.0
2009-07-03 07:50:00,1.6392,1.6392,1.6386,1.63915,412999998.0
2009-07-03 07:55:00,1.63905,1.6394,1.63905,1.6393,283300000.0
2009-07-03 08:00:00,1.6393,1.6404,1.6385,1.6403,619400000.0
2009-07-03 08:05:00,1.6403,1.64245,1.6392,1.64065,1611450002.0
2009-07-03 08:10:00,1.6407,1.6417,1.64045,1.6413,1006399998.0
2009-07-03 08:15:00,1.6413,1.6415,1.6406,1.64095,776000000.0
2009-07-03 08:20:00,1.64095,1.6411,1.64075,1.64105,523800000.0
2009-07-03 08:25:00,1.64105,1.6429,1.64105,1.6424,778000000.0
2009-07-03 08:30:00,1.6424,1.6425,1.6407,1.64095,1875099999.0
2009-07-03 08:35:00,1.64105,1.6421,1.64105,1.64175,1174200003.0
2009-07-03 08:40:00,1.64175,1.6419,1.6415,1.64155,1148200005.0
2009-07-03 08:45:00,1.6416,1.6427,1.6416,1.6425,1648999999.0
2009-07-03 08:50:00,1.64245,1.64245,1.64165,1.6422,1571599997.0
2009-07-03 08:55:00,1.64215,1.6426,1.6417,1.64175,1767300004.0
2009-07-03 09:00:00,1.64165,1.64175,1.64055,1.6408,1719899999.0
2009-07-03 09:05:00,1.6408,1.64125,1.6408,1.6411,641800001.0
2009-07-03 09:10:00,1.641,1.641,1.6394,1.6397,1461000001.0
2009-07-03 09:15:00,1.6397,1.64075,1.6394,1.6406,1336700000.0
2009-07-03 09:20:00,1.6406,1.641,1.64055,1.64095,1432700000.0
2009-07-03 09:25:00,1.6409,1.64115,1.6405,1.6406,875200001.0
2009-07-03 09:30:00,1.6406,1.6411,1.63995,1.64035,1234000001.0
2009-07-03 09:35:00,1.6404,1.64075,1.63895,1.639,1854300000.0
2009-07-03 09:40:00,1.63905,1.6391,1.6372,1.6373,2737400002.0
2009-07-03 09:45:00,1.6373,1.63765,1.6349,1.635,1697399998.0
2009-07-03 09:50:00,1.63495,1.63585,1.63495,1.6355,2150800000.0
2009-07-03 09:55:00,1.6355,1.636,1.6352,1.63595,1444599999.0
2009-07-03 10:00:00,1.63595,1.636,1.63425,1.6353,2843700001.0
2009-07-03 10:05:00,1.63525,1.6365,1.63505,1.6359,2184599999.0
2009-07-03 10:10:00,1.63595,1.6364,1.6352,1.6356,1832999999.0
2009-07-03 10:15:00,1.63565,1.6364,1.63505,1.63565,1465600000.0
2009-07-03 10:20:00,1.63565,1.63585,1.6343,1.63475,1463200000.0
2009-07-03 10:25:00,1.63475,1.63515,1.6339,1.6343,2146899998.0
2009-07-03 10:30:00,1.6343,1.63555,1.63415,1.63555,1141500000.0
2009-07-03 10:35:00,1.63555,1.63665,1.63495,1.6364,1711899999.0
2009-07-03 10:40:00,1.6364,1.6367,1.6356,1.63645,2269699999.0
2009-07-03 10:45:00,1.63645,1.63645,1.635,1.6359,1260500003.0
2009-07-03 10:50:00,1.63595,1.6363,1.6353,1.63565,1048500002.0
2009-07-03 10:55:00,1.63565,1.63655,1.63525,1.63565,1284699999.0
2009-07-03 11:00:00,1.6357,1.63585,1.63525,1.6353,1112100002.0
2009-07-03 11:05:00,1.6353,1.6364,1.6353,1.6361,710999999.0
2009-07-03 11:10:00,1.63615,1.63685,1.63615,1.6362,1201300001.0
2009-07-03 11:15:00,1.63615,1.63635,1.6356,1.636,1149000001.0
2009-07-03 11:20:00,1.636,1.6363,1.6356,1.6361,1231000000.0
2009-07-03 11:25:00,1.6361,1.6364,1.63565,1.6357,1098400000.0
2009-07-03 11:30:00,1.63575,1.63655,1.6355,1.63645,1513099999.0
2009-07-03 11:35:00,1.6365,1.63675,1.636,1.63605,1195600005.0
2009-07-03 11:40:00,1.6362,1.63635,1.63495,1.63495,1710100002.0
2009-07-03 11:45:00,1.63495,1.6351,1.6345,1.6348,1159599999.0
2009-07-03 11:50:00,1.6348,1.6351,1.6345,1.6345,1222599999.0
2009-07-03 11:55:00,1.6344,1.63445,1.63365,1.6343,1934100000.0
2009-07-03 12:00:00,1.6342,1.63435,1.63335,1.63345,1545900000.0
2009-07-03 12:05:00,1.63345,1.63355,1.63305,1.63325,1522400001.0
2009-07-03 12:10:00,1.63325,1.6333,1.63235,1.63245,2059699998.0
2009-07-03 12:15:00,1.6324,1.63325,1.63235,1.6331,1278400000.0
2009-07-03 12:20:00,1.6331,1.6335,1.63265,1.63325,1803800000.0
2009-07-03 12:25:00,1.63325,1.63325,1.6327,1.63285,2027999998.0
2009-07-03 12:30:00,1.63285,1.6331,1.63075,1.6312,1795799995.0
2009-07-03 12:35:00,1.63095,1.6311,1.6302,1.631,2587799993.0
2009-07-03 12:40:00,1.63105,1.6318,1.6309,1.6312,1949699998.0
2009-07-03 12:45:00,1.6311,1.6315,1.6308,1.63135,2366599995.0
2009-07-03 12:50:00,1.63135,1.632,1.6306,1.63145,1127760001.0
2009-07-03 12:55:00,1.63145,1.6322,1.63095,1.6312,1718600000.0
2009-07-03 13:00:00,1.6311,1.6315,1.631,1.63115,1656900000.0
2009-07-03 13:05:00,1.63115,1.63155,1.6311,1.6312,1388399998.0
2009-07-03 13:10:00,1.6312,1.63125,1.63025,1.6304,2297400003.0
2009-07-03 13:15:00,1.63045,1.63165,1.63045,1.63165,1615000002.0
2009-07-03 13:20:00,1.63155,1.6323,1.63155,1.6322,1697200006.0
2009-07-03 13:25:00,1.63225,1.63305,1.63175,1.6318,2349800001.0
2009-07-03 13:30:00,1.63175,1.6338,1.6317,1.63375,1699100002.0
2009-07-03 13:35:00,1.6338,1.6354,1.6337,1.63435,1865800001.0
2009-07-03 13:40:00,1.6345,1.63485,1.63435,1.6347,1439800002.0
2009-07-03 13:45:00,1.6347,1.6348,1.6344,1.63455,1607800005.0
2009-07-03 13:50:00,1.63455,1.6348,1.63415,1.6342,1084300000.0
2009-07-03 13:55:00,1.6342,1.6343,1.63385,1.63405,1001000002.0
2009-07-03 14:00:00,1.63405,1.6344,1.63405,1.6343,841600001.0
2009-07-03 14:05:00,1.6343,1.6347,1.6342,1.63445,576600003.0
2009-07-03 14:10:00,1.63445,1.6362,1.6342,1.63615,1562699999.0
2009-07-03 14:15:00,1.6362,1.63635,1.63475,1.6352,1620000003.0
2009-07-03 14:20:00,1.63535,1.63555,1.6351,1.63555,1390599997.0
2009-07-03 14:25:00,1.6356,1.6357,1.63515,1.63525,1061199999.0
2009-07-03 14:30:00,1.6352,1.6354,1.6345,1.6346,1639799998.0
2009-07-03 14:35:00,1.6346,1.63485,1.6343,1.63445,930100004.0
2009-07-03 14:40:00,1.6345,1.63465,1.634,1.63455,1439600004.0
2009-07-03 14:45:00,1.6345,1.63455,1.63415,1.63455,1087100007.0
2009-07-03 14:50:00,1.6344,1.63455,1.6341,1.63415,813199999.0
2009-07-03 14:55:00,1.63415,1.63445,1.63345,1.6344,1001000004.0
2009-07-03 15:00:00,1.6344,1.6344,1.63395,1.634,495200000.0
2009-07-03 15:05:00,1.63405,1.6342,1.634,1.634,248800000.0
2009-07-03 15:10:00,1.6341,1.6342,1.6337,1.6337,379100000.0
2009-07-03 15:15:00,1.6337,1.6344,1.6337,1.63425,932599996.0
2009-07-03 15:20:00,1.6344,1.63515,1.6341,1.6341,1280299997.0
2009-07-03 15:25:00,1.63415,1.63455,1.6325,1.63285,1228170001.0
2009-07-03 15:30:00,1.63275,1.6333,1.6326,1.63305,794200000.0
2009-07-03 15:35:00,1.63305,1.63405,1.63305,1.634,789700000.0
2009-07-03 15:40:00,1.63395,1.63415,1.63325,1.6337,777199999.0
2009-07-03 15:45:00,1.6337,1.634,1.6337,1.6338,448000000.0
2009-07-03 15:50:00,1.6338,1.63385,1.6329,1.6336,1057800000.0
2009-07-03 15:55:00,1.6336,1.6336,1.63255,1.63275,914300001.0
2009-07-03 16:00:00,1.63275,1.6332,1.6327,1.633,1929300007.0
2009-07-03 16:05:00,1.633,1.63385,1.6328,1.63385,1217200000.0
2009-07-03 16:10:00,1.63405,1.63465,1.6337,1.63405,1251800002.0
2009-07-03 16:15:00,1.634,1.6346,1.6336,1.63455,1865500005.0
2009-07-03 16:20:00,1.63455,1.6352,1.6342,1.63475,1251499998.0
2009-07-03 16:25:00,1.6347,1.63475,1.63425,1.63435,481600000.0
2009-07-03 16:30:00,1.63435,1.63435,1.63375,1.63375,1085000004.0
2009-07-03 16:35:00,1.6338,1.6344,1.63375,1.63425,609100000.0
2009-07-03 16:40:00,1.6343,1.6345,1.634,1.6341,597800001.0
2009-07-03 16:45:00,1.6341,1.6341,1.63335,1.63345,813400000.0
2009-07-03 16:50:00,1.63345,1.63415,1.6332,1.63405,562300000.0
2009-07-03 16:55:00,1.63405,1.63555,1.63285,1.6338,1386800001.0
2009-07-03 17:00:00,1.6341,1.6353,1.6338,1.6338,1241700000.0
2009-07-03 17:05:00,1.6338,1.6338,1.6335,1.6336,785099999.0
2009-07-03 17:10:00,1.6336,1.63405,1.6336,1.6339,156300000.0
2009-07-03 17:15:00,1.6339,1.63405,1.63305,1.6334,1084600003.0
2009-07-03 17:20:00,1.6334,1.6337,1.63285,1.6333,1389600012.0
2009-07-03 17:25:00,1.6333,1.63375,1.63285,1.63375,913600000.0
2009-07-03 17:30:00,1.6338,1.63405,1.6311,1.63145,1316100002.0
2009-07-03 17:35:00,1.6315,1.6327,1.63105,1.6322,1429500001.0
2009-07-03 17:40:00,1.6322,1.6342,1.63215,1.63405,1432179999.0
2009-07-03 17:45:00,1.63395,1.6341,1.6334,1.6335,667499999.0
2009-07-03 17:50:00,1.6335,1.6335,1.6313,1.6325,676800000.0
2009-07-03 17:55:00,1.6326,1.63325,1.6323,1.63325,394700000.0
2009-07-03 18:00:00,1.6332,1.6332,1.63235,1.63295,380600001.0
2009-07-03 18:05:00,1.63295,1.63385,1.63295,1.63345,524500000.0
2009-07-03 18:10:00,1.6335,1.6342,1.6333,1.6336,273200000.0
2009-07-03 18:15:00,1.63355,1.6339,1.63315,1.6333,363000000.0
2009-07-03 18:20:00,1.63335,1.6337,1.6328,1.6329,494600000.0
2009-07-03 18:25:00,1.6329,1.63345,1.6329,1.6331,437800000.0
2009-07-03 18:30:00,1.63305,1.63335,1.6326,1.63265,882800001.0
2009-07-03 18:35:00,1.63275,1.6331,1.63224,1.63285,1327800001.0
2009-07-03 18:40:00,1.63295,1.63295,1.6327,1.6329,27200000.0
2009-07-03 18:45:00,1.633,1.633,1.63245,1.63245,137800000.0
2009-07-03 18:50:00,1.63245,1.63275,1.63245,1.63245,234000001.0
2009-07-03 18:55:00,1.6325,1.6326,1.63225,1.63245,226700000.0
2009-07-03 19:00:00,1.63245,1.63255,1.63235,1.63245,500800000.0
2009-07-03 19:05:00,1.6324,1.63266,1.6322,1.63235,567500000.0
2009-07-03 19:10:00,1.63232,1.6326,1.63224,1.6326,513500000.0
2009-07-03 19:15:00,1.6322,1.63275,1.63215,1.63265,470100000.0
2009-07-03 19:20:00,1.6326,1.6327,1.6325,1.6326,36000000.0
2009-07-03 19:25:00,1.6326,1.63265,1.63236,1.6326,346600000.0
2009-07-03 19:30:00,1.6326,1.63275,1.6323,1.63252,869300000.0
2009-07-03 19:35:00,1.63249,1.63261,1.63233,1.63259,1485800000.0
2009-07-03 19:40:00,1.6326,1.63302,1.63235,1.63253,1389200003.0
2009-07-03 19:45:00,1.63253,1.63275,1.6323,1.63262,748000001.0
2009-07-03 19:50:00,1.63262,1.63285,1.63237,1.63273,1094620004.0
2009-07-03 19:55:00,1.63285,1.6332,1.63275,1.63285,476760000.0
2009-07-03 20:00:00,1.63305,1.63321,1.63297,1.63306,345600000.0
2009-07-03 20:05:00,1.63294,1.63315,1.6326,1.6326,224800000.0
2009-07-03 20:10:00,1.63255,1.6327,1.6324,1.6327,66200000.0
2009-07-03 20:15:00,1.63257,1.6327,1.6325,1.6327,208800000.0
2009-07-03 20:20:00,1.63275,1.63305,1.6327,1.6329,69800000.0
2009-07-03 20:25:00,1.6329,1.6332,1.6329,1.63295,123000000.0
2009-07-03 20:30:00,1.633,1.63325,1.63294,1.63305,136600000.0
2009-07-03 20:35:00,1.633,1.6334,1.633,1.63325,133800000.0
2009-07-03 20:40:00,1.6333,1.63335,1.6331,1.63335,201800000.0
2009-07-03 20:45:00,1.63335,1.63335,1.6333,1.63335,75000000.0
2009-07-03 20:50:00,1.63335,1.63345,1.63315,1.63315,143600000.0
2009-07-03 20:55:00,1.63309,1.63335,1.63299,1.63315,235800001.0
2009-07-03 21:00:00,1.6331,1.6333,1.63292,1.6331,212900000.0
2009-07-03 21:05:00,1.63328,1.6334,1.63304,1.63335,388700000.0
2009-07-03 21:10:00,1.63325,1.63347,1.633,1.63325,417099998.0
2009-07-03 21:15:00,1.63325,1.63345,1.63307,1.6332,191000000.0
2009-07-03 21:20:00,1.63326,1.63335,1.63308,1.63335,156400000.0
2009-07-03 21:25:00,1.63335,1.63345,1.6332,1.63325,169400000.0
2009-07-03 21:30:00,1.63315,1.63332,1.63297,1.6332,312999999.0
2009-07-03 21:35:00,1.6331,1.63335,1.63308,1.63328,255800000.0
2009-07-03 21:40:00,1.63335,1.63335,1.63295,1.63315,63000000.0
2009-07-03 21:45:00,1.63315,1.6336,1.63275,1.6336,67200000.0
2009-07-03 21:50:00,1.6336,1.6336,1.6329,1.63331,129200000.0
2009-07-03 21:55:00,1.63345,1.63345,1.63225,1.6323,236800000.0
2009-07-03 22:00:00,1.63235,1.6324,1.63225,1.6324,92000000.0
2009-07-03 22:05:00,1.63236,1.63248,1.63215,1.63245,293400000.0
2009-07-03 22:10:00,1.63239,1.63241,1.632,1.632,217000000.0
2009-07-03 22:15:00,1.632,1.6324,1.632,1.6321,117600000.0
2009-07-03 22:20:00,1.63184,1.63209,1.63173,1.632,200600000.0
2009-07-03 22:25:00,1.63205,1.63205,1.63193,1.63205,97200000.0
2009-07-03 22:30:00,1.63205,1.6322,1.63203,1.6322,147600000.0
2009-07-03 22:35:00,1.6323,1.63235,1.63195,1.632,124000000.0
2009-07-03 22:40:00,1.6322,1.6325,1.6318,1.6323,99800000.0
2009-07-03 22:45:00,1.6321,1.6328,1.6319,1.6323,124000000.0
2009-07-03 22:50:00,1.63223,1.63357,1.63223,1.63315,139400000.0
2009-07-03 22:55:00,1.63305,1.6332,1.63282,1.633,207600000.0
2009-07-06 02:00:00,1.6305,1.6305,1.62915,1.62955,1080500001.0
2009-07-06 02:05:00,1.62955,1.62955,1.62925,1.62925,199000000.0
2009-07-06 02:10:00,1.6293,1.6298,1.62925,1.6298,165000000.0
2009-07-06 02:15:00,1.6298,1.63005,1.62965,1.6299,69800000.0
2009-07-06 02:20:00,1.6299,1.63,1.6299,1.63,99800000.0
2009-07-06 02:25:00,1.63,1.63015,1.6293,1.62975,268800000.0
2009-07-06 02:30:00,1.62975,1.62975,1.62915,1.62965,624100000.0
2009-07-06 02:35:00,1.62965,1.6302,1.62945,1.6297,605000003.0
2009-07-06 02:40:00,1.6297,1.6303,1.62955,1.6303,278000000.0
2009-07-06 02:45:00,1.6303,1.63085,1.6302,1.63085,378200000.0
2009-07-06 02:50:00,1.63085,1.6311,1.63065,1.6307,306000000.0
2009-07-06 02:55:00,1.6307,1.6308,1.63015,1.6306,304800000.0
2009-07-06 03:00:00,1.63055,1.6306,1.63025,1.63025,266400000.0
2009-07-06 03:05:00,1.63045,1.63065,1.63005,1.6301,380500000.0
2009-07-06 03:10:00,1.6301,1.6302,1.6296,1.62985,393800000.0
2009-07-06 03:15:00,1.62985,1.63005,1.62975,1.6299,323000000.0
2009-07-06 03:20:00,1.62995,1.62995,1.6295,1.62955,240300000.0
2009-07-06 03:25:00,1.62965,1.63,1.62955,1.6299,437600000.0
2009-07-06 03:30:00,1.6299,1.62995,1.6285,1.62895,798400000.0
2009-07-06 03:35:00,1.62895,1.62915,1.6288,1.6291,182600000.0
2009-07-06 03:40:00,1.62915,1.6302,1.62905,1.63015,468000000.0
2009-07-06 03:45:00,1.63015,1.63015,1.6292,1.6298,426700000.0
2009-07-06 03:50:00,1.62965,1.6299,1.6287,1.62905,1075500000.0
2009-07-06 03:55:00,1.629,1.62905,1.62805,1.62875,1135400000.0
2009-07-06 04:00:00,1.62865,1.62915,1.62855,1.62885,433600000.0
2009-07-06 04:05:00,1.62895,1.6292,1.62855,1.62865,379600000.0
2009-07-06 04:10:00,1.62865,1.6289,1.62865,1.62875,540300000.0
2009-07-06 04:15:00,1.62875,1.62875,1.6275,1.6275,750400000.0
2009-07-06 04:20:00,1.6275,1.6277,1.62715,1.62725,772230000.0
2009-07-06 04:25:00,1.62725,1.6273,1.6262,1.6263,1225460006.0
2009-07-06 04:30:00,1.6263,1.62655,1.62595,1.62615,556400000.0
2009-07-06 04:35:00,1.62615,1.62685,1.62585,1.62685,642300000.0
2009-07-06 04:40:00,1.6268,1.62705,1.62635,1.62705,918800000.0
2009-07-06 04:45:00,1.62705,1.62715,1.62625,1.62695,689400000.0
2009-07-06 04:50:00,1.62705,1.628,1.627,1.6276,533220000.0
2009-07-06 04:55:00,1.6277,1.6278,1.6267,1.62775,828299999.0
2009-07-06 05:00:00,1.62775,1.62835,1.62715,1.6279,549400000.0
2009-07-06 05:05:00,1.6279,1.62825,1.6279,1.6282,225400000.0
2009-07-06 05:10:00,1.6282,1.6282,1.6268,1.6272,460660000.0
2009-07-06 05:15:00,1.627,1.6273,1.6267,1.62725,281400000.0
2009-07-06 05:20:00,1.6273,1.62755,1.62695,1.62735,418200000.0
2009-07-06 05:25:00,1.62735,1.6276,1.62705,1.6274,303300000.0
2009-07-06 05:30:00,1.62735,1.6274,1.6266,1.6266,360300000.0
2009-07-06 05:35:00,1.6266,1.6273,1.6265,1.62715,434400000.0
2009-07-06 05:40:00,1.62715,1.62715,1.62705,1.62715,117600000.0
2009-07-06 05:45:00,1.62715,1.628,1.62715,1.628,173400000.0
2009-07-06 05:50:00,1.628,1.628,1.62755,1.6278,203600000.0
2009-07-06 05:55:00,1.6278,1.62805,1.6276,1.6279,432400000.0
2009-07-06 06:00:00,1.62785,1.62905,1.62785,1.62905,326200000.0
2009-07-06 06:05:00,1.62905,1.62965,1.6288,1.6292,456700000.0
2009-07-06 06:10:00,1.6292,1.62945,1.62905,1.6293,377400000.0
2009-07-06 06:15:00,1.62935,1.63095,1.62935,1.63045,858000000.0
2009-07-06 06:20:00,1.63045,1.63045,1.62945,1.6298,213700000.0
2009-07-06 06:25:00,1.6297,1.6305,1.6297,1.63015,270799999.0
2009-07-06 06:30:00,1.63,1.6304,1.6299,1.63005,100400000.0
2009-07-06 06:35:00,1.6302,1.6305,1.63005,1.63025,225600000.0
2009-07-06 06:40:00,1.63025,1.63035,1.62955,1.6296,237600000.0
2009-07-06 06:45:00,1.6296,1.6296,1.62905,1.6294,412000000.0
2009-07-06 06:50:00,1.6294,1.62965,1.6293,1.62935,330200000.0
2009-07-06 06:55:00,1.6293,1.62935,1.6287,1.6292,274800000.0
2009-07-06 07:00:00,1.6292,1.6292,1.6287,1.6287,197600000.0
2009-07-06 07:05:00,1.62875,1.62905,1.6287,1.62895,106000000.0
2009-07-06 07:10:00,1.629,1.6306,1.62885,1.63035,190700000.0
2009-07-06 07:15:00,1.6303,1.63175,1.6303,1.63145,242600000.0
2009-07-06 07:20:00,1.63145,1.63145,1.631,1.63125,418200000.0
2009-07-06 07:25:00,1.63125,1.63125,1.6309,1.631,206800000.0
2009-07-06 07:30:00,1.631,1.6328,1.6309,1.63235,912800001.0
2009-07-06 07:35:00,1.63235,1.6324,1.63095,1.63155,960800000.0
2009-07-06 07:40:00,1.63155,1.63165,1.62985,1.63005,729700000.0
2009-07-06 07:45:00,1.6301,1.63025,1.6285,1.62915,809600000.0
2009-07-06 07:50:00,1.6293,1.6296,1.6286,1.629,531200000.0
2009-07-06 07:55:00,1.629,1.629,1.62855,1.6287,565800000.0
2009-07-06 08:00:00,1.6287,1.6294,1.6286,1.62935,642200000.0
2009-07-06 08:05:00,1.62935,1.62955,1.62875,1.62875,624600000.0
2009-07-06 08:10:00,1.62865,1.62865,1.62465,1.62545,2152600000.0
2009-07-06 08:15:00,1.62545,1.62575,1.62455,1.6255,1969099995.0
2009-07-06 08:20:00,1.62555,1.62595,1.6248,1.62565,1157400000.0
2009-07-06 08:25:00,1.62565,1.6257,1.62485,1.6253,920100000.0
2009-07-06 08:30:00,1.6253,1.62565,1.6246,1.62485,1313600000.0
2009-07-06 08:35:00,1.62495,1.6251,1.62445,1.6246,1559899998.0
2009-07-06 08:40:00,1.62465,1.6247,1.6229,1.6232,3572399995.0
2009-07-06 08:45:00,1.6232,1.6232,1.62205,1.62295,3033599994.0
2009-07-06 08:50:00,1.62295,1.62345,1.6212,1.62145,3054800002.0
2009-07-06 08:55:00,1.62145,1.6215,1.6167,1.617,4806799995.0
2009-07-06 09:00:00,1.61705,1.61865,1.6148,1.61495,3633900000.0
2009-07-06 09:05:00,1.6149,1.61695,1.61385,1.61595,3864500005.0
2009-07-06 09:10:00,1.6159,1.616,1.61335,1.6151,3184900000.0
2009-07-06 09:15:00,1.6151,1.61595,1.61465,1.6157,2943200006.0
2009-07-06 09:20:00,1.6157,1.61675,1.61495,1.6161,3758799997.0
2009-07-06 09:25:00,1.6161,1.61635,1.6156,1.61585,2778099990.0
2009-07-06 09:30:00,1.61585,1.6165,1.6152,1.61625,4415499971.0
2009-07-06 09:35:00,1.6162,1.6162,1.615,1.615,2867799977.0
2009-07-06 09:40:00,1.6151,1.6151,1.6137,1.6138,4214699994.0
2009-07-06 09:45:00,1.61375,1.6152,1.61375,1.615,2112300005.0
2009-07-06 09:50:00,1.615,1.6151,1.61325,1.61405,2322599998.0
2009-07-06 09:55:00,1.61405,1.61405,1.61315,1.6134,2196399991.0
2009-07-06 10:00:00,1.6135,1.61355,1.61265,1.61345,5020900016.0
2009-07-06 10:05:00,1.61345,1.6135,1.61,1.61025,5560299994.0
2009-07-06 10:10:00,1.6102,1.61205,1.6101,1.6117,2038400001.0
2009-07-06 10:15:00,1.6117,1.6125,1.61105,1.61155,1641899999.0
2009-07-06 10:20:00,1.6115,1.61205,1.6108,1.6117,1973700001.0
2009-07-06 10:25:00,1.6116,1.6128,1.6108,1.6109,1617400000.0
2009-07-06 10:30:00,1.6109,1.6121,1.6106,1.612,1826600000.0
2009-07-06 10:35:00,1.612,1.6121,1.6106,1.61175,2847299999.0
2009-07-06 10:40:00,1.6117,1.613,1.61165,1.6128,1624900000.0
2009-07-06 10:45:00,1.6128,1.61335,1.61245,1.6127,3144399999.0
2009-07-06 10:50:00,1.6127,1.6128,1.6119,1.61205,1847000000.0
2009-07-06 10:55:00,1.61205,1.6127,1.6117,1.6126,1503000002.0
2009-07-06 11:00:00,1.61255,1.61365,1.61255,1.61355,1881999999.0
2009-07-06 11:05:00,1.61365,1.6138,1.6133,1.61375,1439200000.0
2009-07-06 11:10:00,1.61375,1.6139,1.6125,1.61305,2425799991.0
2009-07-06 11:15:00,1.61305,1.61345,1.6119,1.61195,3035899995.0
2009-07-06 11:20:00,1.61195,1.6125,1.61175,1.612,2425230001.0
2009-07-06 11:25:00,1.612,1.6121,1.6113,1.61155,2575099997.0
2009-07-06 11:30:00,1.61155,1.61235,1.6111,1.6122,2849099995.0
2009-07-06 11:35:00,1.61215,1.61285,1.6119,1.6123,1874599995.0
2009-07-06 11:40:00,1.6123,1.6127,1.61165,1.6123,1509099994.0
2009-07-06 11:45:00,1.6124,1.6126,1.6119,1.612,1365599999.0
2009-07-06 11:50:00,1.61195,1.6121,1.61125,1.6116,2568099992.0
2009-07-06 11:55:00,1.61155,1.61205,1.6109,1.61125,2996900000.0
2009-07-06 12:00:00,1.61125,1.6114,1.6098,1.61045,3105299989.0
2009-07-06 12:05:00,1.61045,1.61075,1.6095,1.61065,2134400000.0
2009-07-06 12:10:00,1.61075,1.6109,1.6102,1.6105,1516000000.0
2009-07-06 12:15:00,1.6105,1.61105,1.61045,1.6105,1103999996.0
2009-07-06 12:20:00,1.6105,1.61075,1.60985,1.61025,1737200001.0
2009-07-06 12:25:00,1.61025,1.61115,1.61025,1.61105,1435100004.0
2009-07-06 12:30:00,1.61105,1.61215,1.611,1.6115,2951100010.0
2009-07-06 12:35:00,1.6114,1.6115,1.6106,1.6111,1614100000.0
2009-07-06 12:40:00,1.6111,1.6117,1.61075,1.61135,1543700001.0
2009-07-06 12:45:00,1.61125,1.61245,1.6107,1.61205,2726000001.0
2009-07-06 12:50:00,1.61205,1.61225,1.61105,1.61195,2372999999.0
2009-07-06 12:55:00,1.61195,1.61195,1.6108,1.61145,2283600003.0
2009-07-06 13:00:00,1.61155,1.6117,1.61095,1.61135,2776300002.0
2009-07-06 13:05:00,1.61135,1.61225,1.6111,1.61155,2919300000.0
2009-07-06 13:10:00,1.61155,1.6123,1.6113,1.6123,2881200005.0
2009-07-06 13:15:00,1.6123,1.61425,1.6122,1.6141,3429400001.0
2009-07-06 13:20:00,1.6141,1.6146,1.61375,1.6139,2542589998.0
2009-07-06 13:25:00,1.6139,1.614,1.6127,1.6133,2566599998.0
2009-07-06 13:30:00,1.6133,1.6137,1.6128,1.6129,1076500001.0
2009-07-06 13:35:00,1.6129,1.6134,1.6127,1.61315,1822399998.0
2009-07-06 13:40:00,1.6131,1.6137,1.6125,1.6127,1507659998.0
2009-07-06 13:45:00,1.61245,1.6134,1.61245,1.61265,2227399997.0
2009-07-06 13:50:00,1.6127,1.6127,1.6116,1.6126,2787299998.0
2009-07-06 13:55:00,1.6127,1.6135,1.6126,1.613,2862690006.0
2009-07-06 14:00:00,1.6128,1.6135,1.6128,1.6133,2310599998.0
2009-07-06 14:05:00,1.6133,1.6136,1.613,1.6135,2372389996.0
2009-07-06 14:10:00,1.61355,1.6148,1.61345,1.61365,2613400004.0
2009-07-06 14:15:00,1.61355,1.6146,1.61345,1.6146,2067499999.0
2009-07-06 14:20:00,1.6146,1.6146,1.61325,1.6134,3777599995.0
2009-07-06 14:25:00,1.6134,1.61555,1.6134,1.61525,2322399999.0
2009-07-06 14:30:00,1.61525,1.6163,1.61505,1.6151,2784200003.0
2009-07-06 14:35:00,1.6152,1.6154,1.6146,1.61475,3503400004.0
2009-07-06 14:40:00,1.61475,1.6154,1.61435,1.61505,2250700001.0
2009-07-06 14:45:00,1.61505,1.61555,1.61455,1.6155,1889599999.0
2009-07-06 14:50:00,1.6156,1.6161,1.6148,1.61605,1554600004.0
2009-07-06 14:55:00,1.616,1.6169,1.61575,1.6165,2575800003.0
2009-07-06 15:00:00,1.61655,1.6167,1.61525,1.6155,2952700002.0
2009-07-06 15:05:00,1.6155,1.61575,1.6151,1.6155,1799129998.0
2009-07-06 15:10:00,1.6155,1.6163,1.61535,1.61595,2887700004.0
2009-07-06 15:15:00,1.61595,1.6166,1.6151,1.6151,2651320001.0
2009-07-06 15:20:00,1.6151,1.6162,1.61485,1.6162,2806500001.0
2009-07-06 15:25:00,1.6162,1.61665,1.6153,1.61545,1909300000.0
2009-07-06 15:30:00,1.61545,1.61565,1.61455,1.6156,2582399999.0
2009-07-06 15:35:00,1.6157,1.61775,1.61555,1.6177,3464100001.0
2009-07-06 15:40:00,1.6177,1.6188,1.6173,1.61835,3483099999.0
2009-07-06 15:45:00,1.61835,1.61995,1.6173,1.6195,3209700007.0
2009-07-06 15:50:00,1.6195,1.61975,1.6185,1.6188,3631999997.0
2009-07-06 15:55:00,1.6188,1.6209,1.61855,1.62035,3738500001.0
2009-07-06 16:00:00,1.6202,1.62165,1.6195,1.61965,4327999980.0
2009-07-06 16:05:00,1.61965,1.6211,1.6194,1.62,3519300003.0
2009-07-06 16:10:00,1.6199,1.62,1.61775,1.61835,3626699996.0
2009-07-06 16:15:00,1.61835,1.61835,1.617,1.617,4277200008.0
2009-07-06 16:20:00,1.61705,1.6178,1.6166,1.6175,2721599998.0
2009-07-06 16:25:00,1.61745,1.6177,1.61625,1.6174,3018800001.0
2009-07-06 16:30:00,1.6174,1.61835,1.61695,1.61735,2772299997.0
2009-07-06 16:35:00,1.61735,1.6182,1.61705,1.61805,2860700000.0
2009-07-06 16:40:00,1.61805,1.6189,1.6176,1.61835,4091799996.0
2009-07-06 16:45:00,1.61835,1.61915,1.61755,1.61875,2926999995.0
2009-07-06 16:50:00,1.6187,1.61985,1.6187,1.6192,3049199975.0
2009-07-06 16:55:00,1.6192,1.6205,1.6191,1.61985,2956400000.0
2009-07-06 17:00:00,1.61985,1.6218,1.6194,1.6214,3042899996.0
2009-07-06 17:05:00,1.6214,1.6218,1.6208,1.62095,3013999995.0
2009-07-06 17:10:00,1.62095,1.6219,1.6209,1.62175,2377199999.0
2009-07-06 17:15:00,1.62175,1.62365,1.62145,1.62355,2346199995.0
2009-07-06 17:20:00,1.62355,1.62365,1.62205,1.6222,3049700001.0
2009-07-06 17:25:00,1.6222,1.6227,1.6213,1.62265,2801199995.0
2009-07-06 17:30:00,1.62255,1.6227,1.622,1.62205,2678599990.0
2009-07-06 17:35:00,1.62205,1.6225,1.6217,1.62215,1747600004.0
2009-07-06 17:40:00,1.62215,1.6224,1.6218,1.6223,1874800000.0
2009-07-06 17:45:00,1.6223,1.62365,1.6222,1.62315,2033400000.0
2009-07-06 17:50:00,1.62325,1.6237,1.6225,1.62285,2661480006.0
2009-07-06 17:55:00,1.6228,1.6228,1.62205,1.6228,2515999997.0
2009-07-06 18:00:00,1.6228,1.6229,1.6221,1.6222,3357499998.0
2009-07-06 18:05:00,1.6222,1.6222,1.62145,1.6216,1883499997.0
2009-07-06 18:10:00,1.6216,1.62345,1.6216,1.6234,1740599997.0
2009-07-06 18:15:00,1.6234,1.6239,1.6232,1.6234,1670500001.0
2009-07-06 18:20:00,1.6234,1.6237,1.6225,1.6228,2228199995.0
2009-07-06 18:25:00,1.6228,1.6231,1.62165,1.6217,2092799991.0
2009-07-06 18:30:00,1.6217,1.6223,1.62165,1.6222,1111400009.0
2009-07-06 18:35:00,1.6221,1.6221,1.62155,1.6216,1047400000.0
2009-07-06 18:40:00,1.6216,1.622,1.6212,1.6215,1185800000.0
2009-07-06 18:45:00,1.6215,1.6217,1.62135,1.6216,810800000.0
2009-07-06 18:50:00,1.6216,1.62265,1.62145,1.6225,1358000006.0
2009-07-06 18:55:00,1.62245,1.6226,1.6216,1.6217,1305800001.0
2009-07-06 19:00:00,1.6218,1.6223,1.6212,1.6219,1457800002.0
2009-07-06 19:05:00,1.62185,1.62245,1.62175,1.62245,1102999998.0
2009-07-06 19:10:00,1.62245,1.62265,1.6219,1.62265,1308000000.0
2009-07-06 19:15:00,1.62275,1.62385,1.62275,1.6237,1189700000.0
2009-07-06 19:20:00,1.6237,1.62475,1.6236,1.6243,2038000000.0
2009-07-06 19:25:00,1.62435,1.62715,1.6243,1.62645,2350600008.0
2009-07-06 19:30:00,1.62645,1.627,1.62595,1.62635,3363400006.0
2009-07-06 19:35:00,1.62635,1.6266,1.6258,1.6258,1923499993.0
2009-07-06 19:40:00,1.6259,1.6259,1.6248,1.625,1447400003.0
2009-07-06 19:45:00,1.6251,1.6252,1.62425,1.6246,2066800003.0
2009-07-06 19:50:00,1.6246,1.6252,1.6245,1.6249,1136400000.0
2009-07-06 19:55:00,1.6251,1.6251,1.6242,1.6246,778200000.0
2009-07-06 20:00:00,1.62475,1.6248,1.62425,1.62475,803000002.0
2009-07-06 20:05:00,1.62475,1.6256,1.62475,1.62525,987200000.0
2009-07-06 20:10:00,1.62525,1.62575,1.6251,1.62535,767800000.0
2009-07-06 20:15:00,1.62535,1.62605,1.6247,1.62485,1768800001.0
2009-07-06 20:20:00,1.6248,1.6253,1.6242,1.6247,2530399995.0
2009-07-06 20:25:00,1.6247,1.6249,1.6241,1.6241,1735000009.0
2009-07-06 20:30:00,1.6241,1.6252,1.6236,1.6252,1598700001.0
2009-07-06 20:35:00,1.6252,1.62555,1.62465,1.6251,1452599995.0
2009-07-06 20:40:00,1.6251,1.6251,1.62415,1.6243,1421100004.0
2009-07-06 20:45:00,1.6242,1.6248,1.6241,1.6241,1887000003.0
2009-07-06 20:50:00,1.6241,1.62475,1.62395,1.62465,2553400012.0
2009-07-06 20:55:00,1.62465,1.6253,1.62445,1.62505,2624400003.0
2009-07-06 21:00:00,1.62505,1.6259,1.625,1.6257,2169800008.0
2009-07-06 21:05:00,1.62575,1.62615,1.6256,1.6261,1168999997.0
2009-07-06 21:10:00,1.6261,1.6264,1.6257,1.6258,2070600001.0
2009-07-06 21:15:00,1.6256,1.6259,1.6255,1.62575,805600000.0
2009-07-06 21:20:00,1.62575,1.6266,1.6256,1.62645,1921000001.0
2009-07-06 21:25:00,1.62645,1.6266,1.62575,1.62615,1534799998.0
2009-07-06 21:30:00,1.62615,1.62615,1.6245,1.6245,1269100000.0
2009-07-06 21:35:00,1.6245,1.626,1.6245,1.62585,829000000.0
2009-07-06 21:40:00,1.62585,1.626,1.62545,1.6258,630900001.0
2009-07-06 21:45:00,1.6258,1.6276,1.6258,1.62745,1376100000.0
2009-07-06 21:50:00,1.62745,1.6277,1.62715,1.6276,1002799995.0
2009-07-06 21:55:00,1.6276,1.6289,1.62745,1.62885,954700000.0
2009-07-06 22:00:00,1.629,1.6292,1.6288,1.6289,930700000.0
2009-07-06 22:05:00,1.6289,1.62925,1.62875,1.6288,1027200002.0
2009-07-06 22:10:00,1.6288,1.6291,1.6287,1.629,695600004.0
2009-07-06 22:15:00,1.6289,1.6292,1.62835,1.62835,411100000.0
2009-07-06 22:20:00,1.6286,1.6287,1.6284,1.6287,184800000.0
2009-07-06 22:25:00,1.62855,1.6286,1.62835,1.62855,404400001.0
2009-07-06 22:30:00,1.62845,1.62845,1.62805,1.6283,396799999.0
2009-07-06 22:35:00,1.6283,1.6283,1.62795,1.6282,193600000.0
2009-07-06 22:40:00,1.6282,1.6288,1.628,1.62835,251400000.0
2009-07-06 22:45:00,1.62835,1.62845,1.62813,1.62823,290600000.0
2009-07-06 22:50:00,1.62845,1.6287,1.62835,1.62855,158500000.0
2009-07-06 22:55:00,1.6285,1.62865,1.62845,1.6285,118000000.0
2009-07-06 23:00:00,1.62845,1.6285,1.62825,1.62835,141600000.0
2009-07-06 23:05:00,1.6284,1.62845,1.6283,1.62835,258600000.0
2009-07-06 23:10:00,1.62835,1.6284,1.6283,1.6283,83400000.0
2009-07-06 23:15:00,1.6283,1.62855,1.62818,1.6283,346400000.0
2009-07-06 23:20:00,1.6283,1.6283,1.62795,1.62805,109200000.0
2009-07-06 23:25:00,1.62798,1.628,1.62766,1.62767,455999998.0
2009-07-06 23:30:00,1.6278,1.6278,1.62715,1.62715,247999999.0
2009-07-06 23:35:00,1.6272,1.62785,1.62715,1.6276,175600000.0
2009-07-06 23:40:00,1.6275,1.6276,1.6273,1.6275,174000000.0
2009-07-06 23:45:00,1.6275,1.6275,1.6274,1.6275,58400000.0
2009-07-06 23:50:00,1.6274,1.6275,1.6272,1.6275,116300000.0
2009-07-06 23:55:00,1.6275,1.6275,1.62695,1.6272,145300000.0
2009-07-07 00:00:00,1.6272,1.6272,1.6267,1.62705,73800000.0
2009-07-07 00:05:00,1.62689,1.62695,1.62665,1.62695,147200000.0
2009-07-07 00:10:00,1.62695,1.62765,1.62695,1.62735,244600000.0
2009-07-07 00:15:00,1.62735,1.62755,1.627,1.62735,192600000.0
2009-07-07 00:20:00,1.62735,1.62735,1.6265,1.6265,93600000.0
2009-07-07 00:25:00,1.6266,1.6266,1.62625,1.62655,117200000.0
2009-07-07 00:30:00,1.62655,1.6267,1.62655,1.62665,94000000.0
2009-07-07 00:35:00,1.627,1.6271,1.62665,1.62685,154000000.0
2009-07-07 00:40:00,1.62665,1.6268,1.62595,1.62615,179000000.0
2009-07-07 00:45:00,1.62615,1.62635,1.6259,1.62635,153600000.0
2009-07-07 00:50:00,1.6264,1.6273,1.62595,1.6272,131000000.0
2009-07-07 00:55:00,1.62715,1.6274,1.62675,1.62705,75200000.0
2009-07-07 01:00:00,1.62715,1.62765,1.62715,1.62715,199200000.0
2009-07-07 01:05:00,1.6272,1.62735,1.6269,1.6269,124200000.0
2009-07-07 01:10:00,1.6269,1.6271,1.6267,1.6269,281800000.0
2009-07-07 01:15:00,1.62675,1.62695,1.6265,1.6266,109800000.0
2009-07-07 01:20:00,1.6266,1.62675,1.62595,1.62595,155900000.0
2009-07-07 01:25:00,1.6259,1.6259,1.62555,1.62585,253400000.0
2009-07-07 01:30:00,1.6258,1.62755,1.6257,1.62755,288800000.0
2009-07-07 01:35:00,1.62755,1.628,1.62755,1.6279,403600000.0
2009-07-07 01:40:00,1.6279,1.6289,1.6279,1.62865,639600000.0
2009-07-07 01:45:00,1.6287,1.6294,1.6287,1.6294,327000000.0
2009-07-07 01:50:00,1.62945,1.62945,1.62895,1.6292,289400001.0
2009-07-07 01:55:00,1.6292,1.62955,1.6283,1.62925,515400000.0
2009-07-07 02:00:00,1.6293,1.6295,1.629,1.62905,546000000.0
2009-07-07 02:05:00,1.62905,1.6291,1.6286,1.6289,422000000.0
2009-07-07 02:10:00,1.6289,1.629,1.62835,1.62865,841600001.0
2009-07-07 02:15:00,1.62865,1.62865,1.6277,1.628,1265400000.0
2009-07-07 02:20:00,1.628,1.62835,1.62785,1.6283,574200000.0
2009-07-07 02:25:00,1.6283,1.6283,1.62755,1.62765,656200000.0
2009-07-07 02:30:00,1.62765,1.62765,1.62705,1.62715,667700001.0
2009-07-07 02:35:00,1.6272,1.62735,1.6271,1.6271,222600000.0
2009-07-07 02:40:00,1.62705,1.62725,1.6266,1.627,296800000.0
2009-07-07 02:45:00,1.627,1.627,1.62635,1.6264,545400000.0
2009-07-07 02:50:00,1.6264,1.627,1.62615,1.62625,618500000.0
2009-07-07 02:55:00,1.62605,1.62645,1.62605,1.6262,3167000027.0
2009-07-07 03:00:00,1.6262,1.6264,1.6255,1.6256,1533800009.0
2009-07-07 03:05:00,1.6257,1.62625,1.6256,1.62625,604100000.0
2009-07-07 03:10:00,1.62625,1.62625,1.6258,1.62585,146200000.0
2009-07-07 03:15:00,1.62585,1.6262,1.6258,1.6261,68200000.0
2009-07-07 03:20:00,1.6261,1.62615,1.62525,1.6256,441800000.0
2009-07-07 03:25:00,1.6256,1.6256,1.62505,1.62535,204500001.0
2009-07-07 03:30:00,1.62535,1.6259,1.6252,1.6255,318200000.0
2009-07-07 03:35:00,1.6255,1.62605,1.62535,1.6259,223400000.0
2009-07-07 03:40:00,1.6259,1.62595,1.6252,1.62525,220600000.0
2009-07-07 03:45:00,1.6252,1.6252,1.624,1.62495,905790000.0
2009-07-07 03:50:00,1.6249,1.62565,1.62415,1.62435,624200000.0
2009-07-07 03:55:00,1.62435,1.6249,1.624,1.62425,511999999.0
2009-07-07 04:00:00,1.62425,1.62465,1.62425,1.6245,180200000.0
2009-07-07 04:05:00,1.6245,1.62555,1.6245,1.62555,513200000.0
2009-07-07 04:10:00,1.62555,1.6267,1.6254,1.6265,1051040000.0
2009-07-07 04:15:00,1.62655,1.6267,1.62585,1.62595,612200000.0
2009-07-07 04:20:00,1.62595,1.6264,1.6257,1.6259,390200000.0
2009-07-07 04:25:00,1.6259,1.62635,1.62585,1.62595,405800000.0
2009-07-07 04:30:00,1.62595,1.6264,1.62575,1.62635,859799999.0
2009-07-07 04:35:00,1.6263,1.62685,1.6263,1.62675,656800000.0
2009-07-07 04:40:00,1.6267,1.6273,1.62665,1.6269,677199999.0
2009-07-07 04:45:00,1.62695,1.62705,1.6261,1.62615,316600000.0
2009-07-07 04:50:00,1.62615,1.62615,1.6253,1.62555,146800000.0
2009-07-07 04:55:00,1.62555,1.6258,1.62545,1.62575,154000000.0
2009-07-07 05:00:00,1.6258,1.626,1.62565,1.6258,65200000.0
2009-07-07 05:05:00,1.6258,1.6262,1.6254,1.6262,189400000.0
2009-07-07 05:10:00,1.62615,1.62625,1.6259,1.62595,327800001.0
2009-07-07 05:15:00,1.62595,1.62595,1.62565,1.6259,101600000.0
2009-07-07 05:20:00,1.62585,1.6269,1.62585,1.62663,454400001.0
2009-07-07 05:25:00,1.62655,1.62685,1.62655,1.6266,168800000.0
2009-07-07 05:30:00,1.62655,1.62675,1.6261,1.62625,119400000.0
2009-07-07 05:35:00,1.62615,1.62615,1.62605,1.62615,380400000.0
2009-07-07 05:40:00,1.6262,1.62725,1.6261,1.62725,357100002.0
2009-07-07 05:45:00,1.6274,1.62745,1.62715,1.6274,200800000.0
2009-07-07 05:50:00,1.6274,1.6274,1.62705,1.6271,89400000.0
2009-07-07 05:55:00,1.6271,1.6281,1.6271,1.628,341100000.0
2009-07-07 06:00:00,1.628,1.62815,1.6275,1.62755,412399998.0
2009-07-07 06:05:00,1.6275,1.6275,1.627,1.627,330200002.0
2009-07-07 06:10:00,1.627,1.62795,1.627,1.62735,504600000.0
2009-07-07 06:15:00,1.62735,1.62735,1.6271,1.6273,270000000.0
2009-07-07 06:20:00,1.62735,1.62735,1.62691,1.62715,509400000.0
2009-07-07 06:25:00,1.62715,1.62805,1.62715,1.62795,380500000.0
2009-07-07 06:30:00,1.62795,1.6281,1.62655,1.62745,901080000.0
2009-07-07 06:35:00,1.62745,1.6277,1.6273,1.62765,490200000.0
2009-07-07 06:40:00,1.6276,1.62865,1.62755,1.6285,574300005.0
2009-07-07 06:45:00,1.62855,1.62865,1.6276,1.62815,648000003.0
2009-07-07 06:50:00,1.6281,1.6286,1.6279,1.6283,430400000.0
2009-07-07 06:55:00,1.6283,1.62845,1.628,1.628,822100011.0
2009-07-07 07:00:00,1.628,1.628,1.62745,1.62765,486200001.0
2009-07-07 07:05:00,1.62765,1.62765,1.62715,1.62725,657600001.0
2009-07-07 07:10:00,1.62725,1.6283,1.62725,1.62805,437800000.0
2009-07-07 07:15:00,1.62805,1.6282,1.62745,1.62755,531800000.0
2009-07-07 07:20:00,1.62755,1.62785,1.6267,1.62675,1152800001.0
2009-07-07 07:25:00,1.62675,1.6271,1.62655,1.62675,334100001.0
2009-07-07 07:30:00,1.62675,1.62675,1.6258,1.6261,801600001.0
2009-07-07 07:35:00,1.62615,1.627,1.62615,1.6265,747800001.0
2009-07-07 07:40:00,1.6267,1.6267,1.62515,1.62555,1103800000.0
2009-07-07 07:45:00,1.6256,1.626,1.6245,1.6246,1105000002.0
2009-07-07 07:50:00,1.6246,1.62505,1.624,1.6242,1998800001.0
2009-07-07 07:55:00,1.6242,1.6242,1.6215,1.6219,2598879996.0
2009-07-07 08:00:00,1.6219,1.62335,1.62175,1.6226,1467919998.0
2009-07-07 08:05:00,1.6226,1.6229,1.622,1.6229,1409599997.0
2009-07-07 08:10:00,1.6229,1.6238,1.62285,1.6234,1630599999.0
2009-07-07 08:15:00,1.6234,1.6234,1.62155,1.62155,1542200000.0
2009-07-07 08:20:00,1.6218,1.6219,1.62025,1.6207,2039899992.0
2009-07-07 08:25:00,1.6207,1.62095,1.6197,1.6197,1957600003.0
2009-07-07 08:30:00,1.6198,1.62035,1.61875,1.61955,2425299999.0
2009-07-07 08:35:00,1.6195,1.6212,1.6195,1.6208,1372600000.0
2009-07-07 08:40:00,1.6209,1.6209,1.6189,1.6192,2658319999.0
2009-07-07 08:45:00,1.6193,1.62035,1.6187,1.62025,1824300000.0
2009-07-07 08:50:00,1.62025,1.6203,1.61895,1.6203,1682599995.0
2009-07-07 08:55:00,1.6203,1.62115,1.62025,1.62075,1967400006.0
2009-07-07 09:00:00,1.62075,1.62165,1.62065,1.62075,1893900000.0
2009-07-07 09:05:00,1.62075,1.62075,1.61915,1.6196,2837999997.0
2009-07-07 09:10:00,1.6196,1.61975,1.61725,1.6179,2664050000.0
2009-07-07 09:15:00,1.61785,1.61825,1.61715,1.6182,1907300000.0
2009-07-07 09:20:00,1.61825,1.619,1.61755,1.618,2288299999.0
2009-07-07 09:25:00,1.61795,1.61845,1.61725,1.61805,3638899999.0
2009-07-07 09:30:00,1.618,1.61835,1.6172,1.6179,3291400003.0
2009-07-07 09:35:00,1.6179,1.6186,1.6178,1.6182,2206299998.0
2009-07-07 09:40:00,1.6182,1.6184,1.61775,1.6181,1447900000.0
2009-07-07 09:45:00,1.6181,1.61955,1.6179,1.6195,681100000.0
2009-07-07 09:50:00,1.61955,1.62,1.61935,1.6196,1971459999.0
2009-07-07 09:55:00,1.6196,1.62045,1.6194,1.6197,2161199995.0
2009-07-07 10:00:00,1.6197,1.62015,1.61745,1.61765,3013799998.0
2009-07-07 10:05:00,1.6179,1.61825,1.61625,1.6168,2256100002.0
2009-07-07 10:10:00,1.6169,1.61805,1.6168,1.6175,2964300005.0
2009-07-07 10:15:00,1.6175,1.6175,1.61665,1.61675,2270999996.0
2009-07-07 10:20:00,1.6167,1.61745,1.6164,1.617,2865300004.0
2009-07-07 10:25:00,1.6169,1.618,1.61685,1.6175,3439600001.0
2009-07-07 10:30:00,1.61755,1.61755,1.6148,1.61655,2919000009.0
2009-07-07 10:35:00,1.61655,1.6181,1.61655,1.6181,2392700003.0
2009-07-07 10:40:00,1.6181,1.6186,1.61735,1.61835,2721000003.0
2009-07-07 10:45:00,1.6184,1.6199,1.6182,1.6191,2960299999.0
2009-07-07 10:50:00,1.6191,1.62085,1.6187,1.62075,3615900000.0
2009-07-07 10:55:00,1.62075,1.6211,1.61955,1.621,2768200003.0
2009-07-07 11:00:00,1.621,1.6214,1.6198,1.6199,3124199996.0
2009-07-07 11:05:00,1.6199,1.62085,1.6195,1.6204,2566699996.0
2009-07-07 11:10:00,1.6204,1.62055,1.6195,1.6205,1915299995.0
2009-07-07 11:15:00,1.6205,1.6215,1.62025,1.62065,2825500000.0
2009-07-07 11:20:00,1.62065,1.6244,1.62065,1.6229,3126879999.0
2009-07-07 11:25:00,1.6228,1.6237,1.6225,1.6232,2332999999.0
2009-07-07 11:30:00,1.6232,1.624,1.62295,1.62295,2651300002.0
2009-07-07 11:35:00,1.62295,1.6231,1.6215,1.6215,3447799992.0
2009-07-07 11:40:00,1.62155,1.62165,1.62085,1.62085,2198000004.0
2009-07-07 11:45:00,1.62075,1.6208,1.61855,1.6206,4157299989.0
2009-07-07 11:50:00,1.6206,1.6211,1.61965,1.6197,3144800001.0
2009-07-07 11:55:00,1.61965,1.6207,1.61935,1.62005,3263800000.0
2009-07-07 12:00:00,1.62005,1.6208,1.6194,1.62025,2395200000.0
2009-07-07 12:05:00,1.6203,1.62075,1.619,1.61975,1841200011.0
2009-07-07 12:10:00,1.61975,1.62,1.6185,1.6185,1491999998.0
2009-07-07 12:15:00,1.61845,1.6187,1.6175,1.6177,1892980000.0
2009-07-07 12:20:00,1.6177,1.61885,1.6175,1.6181,1247799999.0
2009-07-07 12:25:00,1.6181,1.6193,1.6179,1.619,1611100002.0
2009-07-07 12:30:00,1.619,1.6198,1.6183,1.6189,1243800000.0
2009-07-07 12:35:00,1.6191,1.61935,1.61815,1.61825,2158100001.0
2009-07-07 12:40:00,1.6183,1.6186,1.6177,1.61825,2272100001.0
2009-07-07 12:45:00,1.6184,1.6205,1.61775,1.6205,2487700000.0
2009-07-07 12:50:00,1.6205,1.621,1.6201,1.6208,2489000001.0
2009-07-07 12:55:00,1.6208,1.6214,1.6206,1.6212,2693499999.0
2009-07-07 13:00:00,1.6212,1.62355,1.62115,1.6226,3253999994.0
2009-07-07 13:05:00,1.6226,1.6235,1.62235,1.6228,2608000000.0
2009-07-07 13:10:00,1.6228,1.6233,1.6221,1.62315,1801699999.0
2009-07-07 13:15:00,1.62325,1.6247,1.6215,1.62155,2251399998.0
2009-07-07 13:20:00,1.62165,1.62235,1.6206,1.6216,2894899998.0
2009-07-07 13:25:00,1.6216,1.6221,1.6214,1.62165,2039199999.0
2009-07-07 13:30:00,1.6216,1.6229,1.62145,1.6226,3330599994.0
2009-07-07 13:35:00,1.62265,1.62415,1.6226,1.6231,3015500001.0
2009-07-07 13:40:00,1.6231,1.6248,1.62305,1.6244,3185400000.0
2009-07-07 13:45:00,1.6244,1.62595,1.6244,1.6255,3068999997.0
2009-07-07 13:50:00,1.6255,1.62585,1.6245,1.6247,2040899999.0
2009-07-07 13:55:00,1.6249,1.62565,1.62375,1.6238,3161200000.0
2009-07-07 14:00:00,1.6237,1.6242,1.62295,1.62355,2891599992.0
2009-07-07 14:05:00,1.6235,1.62465,1.62315,1.6234,1571599996.0
2009-07-07 14:10:00,1.6234,1.62355,1.62245,1.6229,3813800002.0
2009-07-07 14:15:00,1.6229,1.62365,1.6229,1.62335,1179900000.0
2009-07-07 14:20:00,1.62315,1.62325,1.62165,1.62175,2635899999.0
2009-07-07 14:25:00,1.62175,1.62245,1.62145,1.6218,2756100000.0
2009-07-07 14:30:00,1.62185,1.6239,1.62185,1.62365,2477300001.0
2009-07-07 14:35:00,1.6235,1.62395,1.623,1.623,2744000010.0
2009-07-07 14:40:00,1.62295,1.6242,1.6229,1.6234,2818900000.0
2009-07-07 14:45:00,1.6234,1.62445,1.62335,1.6237,1979300000.0
2009-07-07 14:50:00,1.6237,1.62385,1.62255,1.6233,2994100001.0
2009-07-07 14:55:00,1.62325,1.62325,1.62185,1.62235,1911099997.0
2009-07-07 15:00:00,1.62235,1.62245,1.62115,1.6213,3276000009.0
2009-07-07 15:05:00,1.62125,1.62135,1.6206,1.6213,2751900000.0
2009-07-07 15:10:00,1.62125,1.6213,1.6201,1.6212,2590900003.0
2009-07-07 15:15:00,1.6211,1.62115,1.61915,1.6192,3317900003.0
2009-07-07 15:20:00,1.6192,1.61965,1.619,1.6195,3427899999.0
2009-07-07 15:25:00,1.6195,1.6199,1.619,1.61915,2119600001.0
2009-07-07 15:30:00,1.61915,1.6194,1.6184,1.61875,2761500001.0
2009-07-07 15:35:00,1.61875,1.6188,1.617,1.61715,3398780007.0
2009-07-07 15:40:00,1.6172,1.6179,1.61645,1.6177,2813900004.0
2009-07-07 15:45:00,1.61765,1.6178,1.6164,1.6169,3257499999.0
2009-07-07 15:50:00,1.6169,1.61775,1.6167,1.61725,3196900000.0
2009-07-07 15:55:00,1.61725,1.6175,1.61665,1.61705,3392099997.0
2009-07-07 16:00:00,1.61705,1.6173,1.61445,1.61655,2950199999.0
2009-07-07 16:05:00,1.61655,1.61675,1.61545,1.61575,2539600003.0
2009-07-07 16:10:00,1.6158,1.61715,1.615,1.617,2846279997.0
2009-07-07 16:15:00,1.617,1.61825,1.6166,1.61785,3273700001.0
2009-07-07 16:20:00,1.6179,1.61885,1.6175,1.6181,2790200000.0
2009-07-07 16:25:00,1.61815,1.6183,1.61715,1.6175,2317599999.0
2009-07-07 16:30:00,1.6175,1.61765,1.61635,1.61725,2834400003.0
2009-07-07 16:35:00,1.61725,1.61735,1.6166,1.61695,1910600003.0
2009-07-07 16:40:00,1.61695,1.6183,1.6168,1.61825,1552599998.0
2009-07-07 16:45:00,1.61825,1.6191,1.61825,1.6187,2272900003.0
2009-07-07 16:50:00,1.6187,1.6198,1.6181,1.6189,2165500001.0
2009-07-07 16:55:00,1.6189,1.61905,1.61795,1.61845,3065900003.0
2009-07-07 17:00:00,1.61845,1.6188,1.6178,1.6183,2052000002.0
2009-07-07 17:05:00,1.6183,1.61845,1.61785,1.61835,3390100008.0
2009-07-07 17:10:00,1.6183,1.6184,1.61695,1.617,3276400029.0
2009-07-07 17:15:00,1.617,1.61715,1.6162,1.61675,2542500001.0
2009-07-07 17:20:00,1.61675,1.6169,1.6155,1.616,2232700000.0
2009-07-07 17:25:00,1.6159,1.61615,1.615,1.615,2546600001.0
2009-07-07 17:30:00,1.61495,1.61575,1.6144,1.615,2599200005.0
2009-07-07 17:35:00,1.615,1.61615,1.6148,1.61485,2863700000.0
2009-07-07 17:40:00,1.61485,1.6154,1.613,1.61385,3801889998.0
2009-07-07 17:45:00,1.6139,1.615,1.61355,1.6143,2099999999.0
2009-07-07 17:50:00,1.61425,1.61515,1.6136,1.6151,1514000001.0
2009-07-07 17:55:00,1.61515,1.6156,1.61465,1.61555,2257000000.0
2009-07-07 18:00:00,1.61555,1.616,1.61525,1.61555,1304000000.0
2009-07-07 18:05:00,1.61555,1.61575,1.6138,1.6141,2151099998.0
2009-07-07 18:10:00,1.61415,1.6153,1.61415,1.61475,1001600000.0
2009-07-07 18:15:00,1.6148,1.61565,1.61465,1.61555,595700000.0
2009-07-07 18:20:00,1.6154,1.61545,1.6145,1.6146,1912500000.0
2009-07-07 18:25:00,1.6146,1.6153,1.61445,1.6153,1513200000.0
2009-07-07 18:30:00,1.6153,1.6153,1.61315,1.6141,1328399998.0
2009-07-07 18:35:00,1.61415,1.61415,1.61225,1.61275,2930400013.0
2009-07-07 18:40:00,1.61275,1.613,1.61165,1.61275,2236900001.0
2009-07-07 18:45:00,1.61275,1.6142,1.6127,1.6142,1321500000.0
2009-07-07 18:50:00,1.6142,1.6151,1.6141,1.6144,1571199998.0
2009-07-07 18:55:00,1.6143,1.61495,1.6134,1.61455,1751199998.0
2009-07-07 19:00:00,1.6145,1.6146,1.61335,1.61345,1141999997.0
2009-07-07 19:05:00,1.61345,1.61485,1.61345,1.61485,999700001.0
2009-07-07 19:10:00,1.61485,1.61595,1.6145,1.6157,1690400001.0
2009-07-07 19:15:00,1.6157,1.61625,1.6155,1.6161,1646400003.0
2009-07-07 19:20:00,1.61605,1.61625,1.61525,1.6153,1304000001.0
2009-07-07 19:25:00,1.6153,1.61605,1.6153,1.61565,1101399999.0
2009-07-07 19:30:00,1.61565,1.6163,1.61565,1.61575,781600001.0
2009-07-07 19:35:00,1.61575,1.6159,1.61485,1.61495,863479999.0
2009-07-07 19:40:00,1.61495,1.61565,1.61485,1.61555,348400000.0
2009-07-07 19:45:00,1.6156,1.61585,1.61505,1.6151,954000001.0
2009-07-07 19:50:00,1.6151,1.61535,1.61445,1.6147,1706500000.0
2009-07-07 19:55:00,1.6147,1.6159,1.61465,1.61575,1114420001.0
2009-07-07 20:00:00,1.6158,1.61605,1.61555,1.61565,1184420000.0
2009-07-07 20:05:00,1.61565,1.61565,1.61415,1.6142,2266200002.0
2009-07-07 20:10:00,1.6142,1.61565,1.61405,1.61565,1788200001.0
2009-07-07 20:15:00,1.6156,1.61565,1.61435,1.61455,1412599999.0
2009-07-07 20:20:00,1.61455,1.61555,1.61445,1.61525,1072440000.0
2009-07-07 20:25:00,1.6152,1.61555,1.6149,1.6149,1681399998.0
2009-07-07 20:30:00,1.6149,1.61545,1.61425,1.6151,2363999997.0
2009-07-07 20:35:00,1.6151,1.616,1.615,1.61565,1464400000.0
2009-07-07 20:40:00,1.61565,1.61615,1.61505,1.6161,1327719999.0
2009-07-07 20:45:00,1.6161,1.61625,1.6149,1.6149,1029000000.0
2009-07-07 20:50:00,1.6149,1.615,1.6142,1.6148,2940200002.0
2009-07-07 20:55:00,1.61475,1.61525,1.6145,1.61495,2268400001.0
2009-07-07 21:00:00,1.61495,1.615,1.6136,1.61365,2786600010.0
2009-07-07 21:05:00,1.61365,1.61455,1.61345,1.61425,2384000000.0
2009-07-07 21:10:00,1.61435,1.61465,1.6138,1.61395,1413000002.0
2009-07-07 21:15:00,1.614,1.61445,1.6138,1.6138,2244100001.0
2009-07-07 21:20:00,1.61385,1.61385,1.61205,1.61205,1262999999.0
2009-07-07 21:25:00,1.61205,1.61345,1.61205,1.61345,1104000000.0
2009-07-07 21:30:00,1.61345,1.6143,1.6133,1.6139,1145200000.0
2009-07-07 21:35:00,1.6139,1.61405,1.61345,1.61345,1396800000.0
2009-07-07 21:40:00,1.6135,1.6136,1.6126,1.61295,1626900001.0
2009-07-07 21:45:00,1.61315,1.61315,1.6123,1.6126,1794899999.0
2009-07-07 21:50:00,1.6126,1.61275,1.6122,1.6123,834000000.0
2009-07-07 21:55:00,1.6124,1.61265,1.6122,1.6123,540600000.0
2009-07-07 22:00:00,1.6123,1.6124,1.61205,1.61215,661200001.0
2009-07-07 22:05:00,1.61215,1.61215,1.6119,1.61195,476600000.0
2009-07-07 22:10:00,1.612,1.6129,1.61195,1.6129,543200000.0
2009-07-07 22:15:00,1.6128,1.6137,1.6128,1.6135,340000000.0
2009-07-07 22:20:00,1.61355,1.61355,1.6131,1.6132,313800000.0
2009-07-07 22:25:00,1.6132,1.61345,1.61275,1.61325,431000000.0
2009-07-07 22:30:00,1.61325,1.6134,1.6132,1.6132,166800000.0
2009-07-07 22:35:00,1.61325,1.61375,1.61325,1.61375,393600000.0
2009-07-07 22:40:00,1.61375,1.61405,1.61375,1.61405,196000000.0
2009-07-07 22:45:00,1.61405,1.61485,1.61405,1.61425,230000000.0
2009-07-07 22:50:00,1.61425,1.61435,1.6134,1.61345,134800000.0
2009-07-07 22:55:00,1.61335,1.61375,1.61335,1.61355,488200000.0
2009-07-07 23:00:00,1.6136,1.6138,1.61295,1.6132,116600000.0
2009-07-07 23:05:00,1.6132,1.61335,1.61285,1.6129,93700000.0
2009-07-07 23:10:00,1.6129,1.6129,1.6125,1.6127,142000000.0
2009-07-07 23:15:00,1.61275,1.6129,1.6126,1.6129,107600000.0
2009-07-07 23:20:00,1.6129,1.6133,1.6129,1.6129,54800000.0
2009-07-07 23:25:00,1.6129,1.61325,1.6129,1.61305,86200000.0
2009-07-07 23:30:00,1.6131,1.61345,1.61293,1.61305,75200000.0
2009-07-07 23:35:00,1.61305,1.61305,1.6129,1.613,79200000.0
2009-07-07 23:40:00,1.61305,1.61325,1.61235,1.61235,371900000.0
2009-07-07 23:45:00,1.6125,1.61275,1.6124,1.61275,473000000.0
2009-07-07 23:50:00,1.61275,1.61275,1.61243,1.61258,266600000.0
2009-07-07 23:55:00,1.6128,1.61285,1.61265,1.61275,70200000.0
2009-07-08 00:00:00,1.61265,1.6127,1.61245,1.6127,65000000.0
2009-07-08 00:05:00,1.61258,1.61275,1.61215,1.61215,54400000.0
2009-07-08 00:10:00,1.6122,1.6125,1.6117,1.6123,394500000.0
2009-07-08 00:15:00,1.61235,1.6125,1.61225,1.6125,86400000.0
2009-07-08 00:20:00,1.61245,1.6125,1.61175,1.6119,186660000.0
2009-07-08 00:25:00,1.612,1.61235,1.61185,1.61225,188600000.0
2009-07-08 00:30:00,1.61225,1.6126,1.61225,1.61245,218200000.0
2009-07-08 00:35:00,1.6127,1.6127,1.61215,1.61215,279400001.0
2009-07-08 00:40:00,1.6122,1.6123,1.6121,1.61225,66200000.0
2009-07-08 00:45:00,1.6123,1.6123,1.6121,1.61225,80400000.0
2009-07-08 00:50:00,1.61205,1.6123,1.61155,1.6116,308200000.0
2009-07-08 00:55:00,1.6116,1.6117,1.61105,1.61125,548919995.0
2009-07-08 01:00:00,1.6112,1.6122,1.6112,1.61205,569100000.0
2009-07-08 01:05:00,1.61205,1.6131,1.612,1.6125,623100000.0
2009-07-08 01:10:00,1.6125,1.61275,1.6123,1.6126,602000000.0
2009-07-08 01:15:00,1.6126,1.6127,1.612,1.6123,429400000.0
2009-07-08 01:20:00,1.6123,1.6125,1.6116,1.6116,357800000.0
2009-07-08 01:25:00,1.6116,1.61165,1.6114,1.61145,89400000.0
2009-07-08 01:30:00,1.6114,1.6116,1.6109,1.61105,200000000.0
2009-07-08 01:35:00,1.61095,1.61095,1.6077,1.6088,1443959993.0
2009-07-08 01:40:00,1.60895,1.60965,1.60795,1.60925,690000000.0
2009-07-08 01:45:00,1.60905,1.6095,1.60785,1.60795,763900002.0
2009-07-08 01:50:00,1.608,1.6084,1.60775,1.608,606499999.0
2009-07-08 01:55:00,1.60815,1.60815,1.60675,1.60795,914700001.0
2009-07-08 02:00:00,1.60795,1.6096,1.60745,1.60955,1499900002.0
2009-07-08 02:05:00,1.60965,1.6103,1.60935,1.6102,598140000.0
2009-07-08 02:10:00,1.6102,1.61035,1.60945,1.60955,322400000.0
2009-07-08 02:15:00,1.60955,1.6096,1.6083,1.6086,527100000.0
2009-07-08 02:20:00,1.60845,1.60875,1.6079,1.60875,640100000.0
2009-07-08 02:25:00,1.6086,1.60885,1.6082,1.60825,1066900001.0
2009-07-08 02:30:00,1.6083,1.60845,1.6061,1.6065,1079300000.0
2009-07-08 02:35:00,1.6065,1.6075,1.6065,1.60725,544000000.0
2009-07-08 02:40:00,1.6071,1.60725,1.6065,1.6065,582620000.0
2009-07-08 02:45:00,1.6065,1.607,1.6064,1.607,640200001.0
2009-07-08 02:50:00,1.607,1.60735,1.607,1.60735,506400002.0
2009-07-08 02:55:00,1.6075,1.6094,1.60735,1.6093,929800000.0
2009-07-08 03:00:00,1.6092,1.6092,1.6087,1.609,760400000.0
2009-07-08 03:05:00,1.6091,1.6097,1.60895,1.60945,230660000.0
2009-07-08 03:10:00,1.60945,1.60945,1.60885,1.60895,255000000.0
2009-07-08 03:15:00,1.60895,1.60945,1.6086,1.60925,431400000.0
2009-07-08 03:20:00,1.60925,1.6095,1.6091,1.6094,366600000.0
2009-07-08 03:25:00,1.6094,1.60965,1.6085,1.6087,478200000.0
2009-07-08 03:30:00,1.6088,1.60955,1.60875,1.6095,277220000.0
2009-07-08 03:35:00,1.60945,1.60955,1.609,1.6094,220400000.0
2009-07-08 03:40:00,1.6094,1.6094,1.60905,1.6092,169400000.0
2009-07-08 03:45:00,1.60915,1.6097,1.6086,1.60955,311400000.0
2009-07-08 03:50:00,1.60955,1.60965,1.60855,1.6091,450560000.0
2009-07-08 03:55:00,1.609,1.6091,1.6087,1.60875,236400000.0
2009-07-08 04:00:00,1.60875,1.60875,1.60805,1.6081,264800000.0
2009-07-08 04:05:00,1.6081,1.6082,1.60765,1.60785,348440000.0
2009-07-08 04:10:00,1.60785,1.608,1.6074,1.60765,546400000.0
2009-07-08 04:15:00,1.60765,1.6088,1.6075,1.6086,535750001.0
2009-07-08 04:20:00,1.6085,1.6085,1.60745,1.6076,529200000.0
2009-07-08 04:25:00,1.6076,1.60785,1.60745,1.60745,173200000.0
2009-07-08 04:30:00,1.60745,1.6076,1.60725,1.6075,131800000.0
2009-07-08 04:35:00,1.6076,1.6082,1.6075,1.60815,156700000.0
2009-07-08 04:40:00,1.6083,1.60875,1.60815,1.6087,108000000.0
2009-07-08 04:45:00,1.6087,1.60885,1.6087,1.6087,302800000.0
2009-07-08 04:50:00,1.6087,1.60925,1.60865,1.6091,339400000.0
2009-07-08 04:55:00,1.6091,1.6095,1.60905,1.6095,175100000.0
2009-07-08 05:00:00,1.60945,1.60985,1.60915,1.60975,784600000.0
2009-07-08 05:05:00,1.60975,1.6098,1.609,1.60945,563100000.0
2009-07-08 05:10:00,1.60945,1.6101,1.60895,1.6092,343800000.0
2009-07-08 05:15:00,1.60915,1.60915,1.6081,1.6082,425000000.0
2009-07-08 05:20:00,1.60815,1.60835,1.60785,1.6079,686600000.0
2009-07-08 05:25:00,1.6079,1.60845,1.6079,1.60845,368000000.0
2009-07-08 05:30:00,1.6084,1.60905,1.6084,1.60905,155200000.0
2009-07-08 05:35:00,1.60905,1.60905,1.60825,1.6084,441700000.0
2009-07-08 05:40:00,1.6084,1.6085,1.60825,1.60825,298300000.0
2009-07-08 05:45:00,1.6083,1.60855,1.60805,1.60805,785700000.0
2009-07-08 05:50:00,1.60815,1.6083,1.6075,1.6082,812100000.0
2009-07-08 05:55:00,1.60805,1.6082,1.60715,1.60725,682899999.0
2009-07-08 06:00:00,1.60725,1.6082,1.60715,1.6082,679100000.0
2009-07-08 06:05:00,1.6082,1.60875,1.60815,1.6083,356000000.0
2009-07-08 06:10:00,1.60825,1.60835,1.6077,1.60775,574400000.0
2009-07-08 06:15:00,1.60775,1.6081,1.6074,1.6077,477420000.0
2009-07-08 06:20:00,1.6075,1.60845,1.6073,1.60845,400400000.0
2009-07-08 06:25:00,1.60845,1.60845,1.60825,1.6083,123800000.0
2009-07-08 06:30:00,1.6083,1.6084,1.60755,1.6077,189600000.0
2009-07-08 06:35:00,1.60765,1.608,1.60735,1.60795,388200000.0
2009-07-08 06:40:00,1.608,1.609,1.608,1.60895,413200000.0
2009-07-08 06:45:00,1.6089,1.6093,1.60875,1.60925,641200000.0
2009-07-08 06:50:00,1.60925,1.6113,1.60925,1.61095,1023799999.0
2009-07-08 06:55:00,1.61095,1.611,1.61,1.61015,793200001.0
2009-07-08 07:00:00,1.61005,1.61115,1.60975,1.61085,1122950000.0
2009-07-08 07:05:00,1.6109,1.6109,1.6098,1.61005,1160400002.0
2009-07-08 07:10:00,1.61025,1.61025,1.6097,1.61005,520000000.0
2009-07-08 07:15:00,1.61005,1.6101,1.60975,1.60985,566800000.0
2009-07-08 07:20:00,1.60985,1.6099,1.609,1.6092,564500000.0
2009-07-08 07:25:00,1.6092,1.6097,1.60835,1.60895,1049300000.0
2009-07-08 07:30:00,1.60875,1.6095,1.60695,1.60705,1189100000.0
2009-07-08 07:35:00,1.607,1.60765,1.60685,1.60745,527700000.0
2009-07-08 07:40:00,1.60765,1.60935,1.60765,1.60855,716300001.0
2009-07-08 07:45:00,1.60855,1.60875,1.6067,1.6072,847260000.0
2009-07-08 07:50:00,1.6072,1.6081,1.607,1.60775,918800000.0
2009-07-08 07:55:00,1.60775,1.6088,1.60775,1.6082,581499999.0
2009-07-08 08:00:00,1.6082,1.6087,1.607,1.6073,588280000.0
2009-07-08 08:05:00,1.6073,1.6073,1.60465,1.60565,2644270002.0
2009-07-08 08:10:00,1.6056,1.6058,1.6048,1.6055,1482699998.0
2009-07-08 08:15:00,1.6055,1.6066,1.60475,1.6052,1600800002.0
2009-07-08 08:20:00,1.6052,1.6058,1.6047,1.60515,2660200000.0
2009-07-08 08:25:00,1.60525,1.60615,1.60485,1.6057,1550720001.0
2009-07-08 08:30:00,1.60575,1.60595,1.6052,1.6058,1851400000.0
2009-07-08 08:35:00,1.6057,1.609,1.60525,1.6088,2279300002.0
2009-07-08 08:40:00,1.6088,1.60915,1.6074,1.6078,2112800000.0
2009-07-08 08:45:00,1.6078,1.60935,1.6074,1.609,2729099997.0
2009-07-08 08:50:00,1.609,1.6099,1.6083,1.6092,1362300000.0
2009-07-08 08:55:00,1.60915,1.6102,1.60905,1.6099,1449899998.0
2009-07-08 09:00:00,1.6099,1.61285,1.6098,1.6127,1993290003.0
2009-07-08 09:05:00,1.6127,1.6127,1.61,1.61,1763299997.0
2009-07-08 09:10:00,1.6101,1.6121,1.6098,1.61205,2103799999.0
2009-07-08 09:15:00,1.61205,1.61225,1.61075,1.6114,2055299999.0
2009-07-08 09:20:00,1.61135,1.6124,1.61125,1.61235,821000001.0
2009-07-08 09:25:00,1.6123,1.61385,1.61215,1.61285,1875200001.0
2009-07-08 09:30:00,1.61285,1.6132,1.6108,1.611,2759800001.0
2009-07-08 09:35:00,1.61105,1.6113,1.60925,1.60945,2446499999.0
2009-07-08 09:40:00,1.60945,1.6099,1.6088,1.60955,2306600001.0
2009-07-08 09:45:00,1.60955,1.61015,1.6089,1.6095,2070400001.0
2009-07-08 09:50:00,1.6095,1.6096,1.6079,1.6079,3334699996.0
2009-07-08 09:55:00,1.60795,1.60905,1.60785,1.6085,2016399999.0
2009-07-08 10:00:00,1.60875,1.60885,1.6071,1.6072,2028500002.0
2009-07-08 10:05:00,1.6072,1.60795,1.60625,1.6078,2191999999.0
2009-07-08 10:10:00,1.60775,1.60875,1.60695,1.60695,2255099993.0
2009-07-08 10:15:00,1.60695,1.608,1.6068,1.60755,1697000001.0
2009-07-08 10:20:00,1.6076,1.60785,1.6073,1.6078,1261400006.0
2009-07-08 10:25:00,1.6078,1.6089,1.6076,1.60855,1361200003.0
2009-07-08 10:30:00,1.60855,1.61085,1.608,1.60995,2151399999.0
2009-07-08 10:35:00,1.60995,1.6114,1.60995,1.611,1512800000.0
2009-07-08 10:40:00,1.611,1.611,1.609,1.6094,2328500001.0
2009-07-08 10:45:00,1.6094,1.6094,1.608,1.608,1352099999.0
2009-07-08 10:50:00,1.60805,1.6085,1.6073,1.60755,2117999998.0
2009-07-08 10:55:00,1.60755,1.60905,1.60705,1.609,1780999999.0
2009-07-08 11:00:00,1.609,1.6113,1.609,1.6095,2473600003.0
2009-07-08 11:05:00,1.60945,1.6109,1.60875,1.61055,1644400003.0
2009-07-08 11:10:00,1.61055,1.6121,1.6102,1.6114,1287800000.0
2009-07-08 11:15:00,1.6115,1.6125,1.6104,1.61165,2031600001.0
2009-07-08 11:20:00,1.61165,1.61165,1.61035,1.6115,1218800000.0
2009-07-08 11:25:00,1.6115,1.6124,1.61135,1.61185,2213800000.0
2009-07-08 11:30:00,1.61185,1.61185,1.6108,1.61115,1518099999.0
2009-07-08 11:35:00,1.6112,1.6121,1.61095,1.6116,1349100001.0
2009-07-08 11:40:00,1.6116,1.6122,1.61145,1.61165,1741200001.0
2009-07-08 11:45:00,1.61165,1.6117,1.61025,1.6106,1847199997.0
2009-07-08 11:50:00,1.61065,1.6108,1.60875,1.60915,2067700001.0
2009-07-08 11:55:00,1.60915,1.60995,1.60915,1.60995,1191299999.0
2009-07-08 12:00:00,1.61,1.6104,1.60875,1.60885,1397899999.0
2009-07-08 12:05:00,1.6088,1.6089,1.6075,1.60775,1428400000.0
2009-07-08 12:10:00,1.6078,1.60875,1.6076,1.60835,1399799997.0
2009-07-08 12:15:00,1.6083,1.60865,1.6078,1.60785,1001400001.0
2009-07-08 12:20:00,1.60795,1.60805,1.60685,1.6076,1030000000.0
2009-07-08 12:25:00,1.6076,1.60775,1.6073,1.6077,1108399999.0
2009-07-08 12:30:00,1.6078,1.6084,1.6078,1.60825,977700000.0
2009-07-08 12:35:00,1.60825,1.6083,1.607,1.6071,1208099999.0
2009-07-08 12:40:00,1.6072,1.6075,1.6055,1.60605,1995600010.0
2009-07-08 12:45:00,1.6061,1.6062,1.60545,1.606,2196200000.0
2009-07-08 12:50:00,1.606,1.60625,1.60565,1.60625,1217200000.0
2009-07-08 12:55:00,1.6063,1.60635,1.6055,1.60585,1466900003.0
2009-07-08 13:00:00,1.6058,1.6073,1.6058,1.6069,1522900001.0
2009-07-08 13:05:00,1.6069,1.6079,1.60685,1.60725,2389800000.0
2009-07-08 13:10:00,1.60735,1.6075,1.6067,1.6072,1583999999.0
2009-07-08 13:15:00,1.6071,1.60815,1.6071,1.6078,1594199996.0
2009-07-08 13:20:00,1.6078,1.6096,1.60755,1.6095,1779799998.0
2009-07-08 13:25:00,1.6095,1.6102,1.60945,1.6095,2125770000.0
2009-07-08 13:30:00,1.6095,1.60965,1.6085,1.6089,2094199994.0
2009-07-08 13:35:00,1.6089,1.6102,1.60825,1.6097,2714799999.0
2009-07-08 13:40:00,1.6097,1.60985,1.6089,1.6093,2394600006.0
2009-07-08 13:45:00,1.60925,1.60975,1.6088,1.6089,1793000001.0
2009-07-08 13:50:00,1.6089,1.60945,1.60845,1.60885,2326199999.0
2009-07-08 13:55:00,1.6087,1.6089,1.6082,1.6082,2120400007.0
2009-07-08 14:00:00,1.60815,1.6085,1.60745,1.6082,2533899997.0
2009-07-08 14:05:00,1.60815,1.6083,1.6072,1.6072,2186950002.0
2009-07-08 14:10:00,1.6072,1.60725,1.6065,1.60705,1892199998.0
2009-07-08 14:15:00,1.6072,1.6078,1.60715,1.6075,1240299998.0
2009-07-08 14:20:00,1.6075,1.6079,1.60695,1.60705,3046799998.0
2009-07-08 14:25:00,1.6071,1.6076,1.607,1.60735,1747999999.0
2009-07-08 14:30:00,1.6073,1.60755,1.606,1.60715,2167000002.0
2009-07-08 14:35:00,1.6072,1.6077,1.60685,1.60695,2519199996.0
2009-07-08 14:40:00,1.60695,1.607,1.6064,1.60695,2544999999.0
2009-07-08 14:45:00,1.60695,1.60755,1.6063,1.607,1683299999.0
2009-07-08 14:50:00,1.60695,1.60745,1.60655,1.60735,1486800000.0
2009-07-08 14:55:00,1.6074,1.60755,1.60645,1.60735,2403299997.0
2009-07-08 15:00:00,1.6075,1.60955,1.6074,1.6093,2670700001.0
2009-07-08 15:05:00,1.60935,1.61005,1.60885,1.6093,3266500005.0
2009-07-08 15:10:00,1.6093,1.61005,1.6091,1.60925,2829200001.0
2009-07-08 15:15:00,1.60925,1.60955,1.6081,1.6095,2833500000.0
2009-07-08 15:20:00,1.60945,1.61025,1.60875,1.60985,2568499999.0
2009-07-08 15:25:00,1.60985,1.6109,1.60965,1.6107,1733800000.0
2009-07-08 15:30:00,1.61065,1.612,1.6102,1.61045,2871800002.0
2009-07-08 15:35:00,1.61045,1.61125,1.60945,1.60965,2568400003.0
2009-07-08 15:40:00,1.6096,1.61055,1.60905,1.6101,2324099995.0
2009-07-08 15:45:00,1.6101,1.61115,1.6098,1.6103,2254000002.0
2009-07-08 15:50:00,1.61025,1.6113,1.6093,1.6093,1770400000.0
2009-07-08 15:55:00,1.6093,1.6096,1.6086,1.6096,1490699998.0
2009-07-08 16:00:00,1.6096,1.6116,1.6096,1.6111,2687900003.0
2009-07-08 16:05:00,1.6112,1.612,1.611,1.6114,2311299999.0
2009-07-08 16:10:00,1.61135,1.612,1.6111,1.6112,2143200000.0
2009-07-08 16:15:00,1.6112,1.6122,1.61105,1.6117,1448099999.0
2009-07-08 16:20:00,1.6117,1.613,1.61155,1.61295,2431500002.0
2009-07-08 16:25:00,1.6129,1.61295,1.6113,1.6118,1870000001.0
2009-07-08 16:30:00,1.6118,1.6118,1.61,1.6111,2469200002.0
2009-07-08 16:35:00,1.6111,1.6112,1.6085,1.6091,2717199996.0
2009-07-08 16:40:00,1.6091,1.61045,1.60895,1.61035,1726099999.0
2009-07-08 16:45:00,1.61035,1.6109,1.60995,1.61035,1972000001.0
2009-07-08 16:50:00,1.6103,1.611,1.61015,1.6103,2942500002.0
2009-07-08 16:55:00,1.6103,1.61035,1.60835,1.60855,2733300004.0
2009-07-08 17:00:00,1.6085,1.6088,1.6081,1.60855,2378399999.0
2009-07-08 17:05:00,1.60845,1.6086,1.6068,1.60685,2682399998.0
2009-07-08 17:10:00,1.60685,1.60785,1.60685,1.6071,2556549997.0
2009-07-08 17:15:00,1.6071,1.6071,1.6049,1.6051,3979300001.0
2009-07-08 17:20:00,1.6051,1.60525,1.60255,1.60485,3582599994.0
2009-07-08 17:25:00,1.60485,1.60495,1.6028,1.60295,3029199994.0
2009-07-08 17:30:00,1.60295,1.60315,1.6016,1.60245,2819600001.0
2009-07-08 17:35:00,1.6025,1.6054,1.6025,1.6036,2895399998.0
2009-07-08 17:40:00,1.6036,1.605,1.6031,1.605,2786899999.0
2009-07-08 17:45:00,1.605,1.60535,1.6031,1.60355,3084000002.0
2009-07-08 17:50:00,1.60355,1.6036,1.6026,1.60295,2998999999.0
2009-07-08 17:55:00,1.603,1.603,1.60175,1.60255,2488100000.0
2009-07-08 18:00:00,1.6025,1.6025,1.59985,1.60015,3196999991.0
2009-07-08 18:05:00,1.60005,1.60185,1.60005,1.6016,2583440000.0
2009-07-08 18:10:00,1.60165,1.60175,1.60025,1.6014,2897700007.0
2009-07-08 18:15:00,1.60135,1.60175,1.6001,1.60055,1944000001.0
2009-07-08 18:20:00,1.6006,1.60085,1.599,1.5993,3690300001.0
2009-07-08 18:25:00,1.5993,1.59975,1.59845,1.5985,2164950003.0
2009-07-08 18:30:00,1.5985,1.60115,1.59835,1.60095,2168100001.0
2009-07-08 18:35:00,1.60095,1.60095,1.5983,1.5985,2345100002.0
2009-07-08 18:40:00,1.5985,1.6008,1.5985,1.6,1348300000.0
2009-07-08 18:45:00,1.6,1.6014,1.5994,1.59955,1678199999.0
2009-07-08 18:50:00,1.59955,1.6011,1.5994,1.60085,1009300000.0
2009-07-08 18:55:00,1.60085,1.60125,1.5995,1.5997,1575300000.0
2009-07-08 19:00:00,1.5997,1.60175,1.5995,1.6011,2464600001.0
2009-07-08 19:05:00,1.6011,1.6032,1.6011,1.60245,1400099998.0
2009-07-08 19:10:00,1.6025,1.60285,1.6022,1.6023,794500000.0
2009-07-08 19:15:00,1.6023,1.60255,1.60185,1.60215,734400000.0
2009-07-08 19:20:00,1.60215,1.60295,1.60165,1.6028,1335100000.0
2009-07-08 19:25:00,1.60285,1.6035,1.6023,1.60315,1111600000.0
2009-07-08 19:30:00,1.60315,1.6042,1.603,1.60405,1625000001.0
2009-07-08 19:35:00,1.604,1.60405,1.6027,1.6029,1404400002.0
2009-07-08 19:40:00,1.60295,1.6034,1.60255,1.6028,1060200001.0
2009-07-08 19:45:00,1.6028,1.6029,1.602,1.60215,1303200003.0
2009-07-08 19:50:00,1.60215,1.60215,1.6004,1.6015,1344100002.0
2009-07-08 19:55:00,1.60135,1.60215,1.6009,1.60205,1218600001.0
2009-07-08 20:00:00,1.602,1.60255,1.6011,1.6016,1266599999.0
2009-07-08 20:05:00,1.6016,1.6016,1.6001,1.60025,1092400000.0
2009-07-08 20:10:00,1.6002,1.6003,1.59965,1.6001,759799999.0
2009-07-08 20:15:00,1.6001,1.601,1.6001,1.60065,1019999998.0
2009-07-08 20:20:00,1.60065,1.6017,1.60045,1.60115,926800000.0
2009-07-08 20:25:00,1.60115,1.602,1.60045,1.60185,1451900001.0
2009-07-08 20:30:00,1.6019,1.60205,1.6007,1.6008,1309600001.0
2009-07-08 20:35:00,1.6008,1.60165,1.6008,1.6011,1040600000.0
2009-07-08 20:40:00,1.6011,1.60175,1.60085,1.6013,825800000.0
2009-07-08 20:45:00,1.6013,1.60195,1.60085,1.6016,764800000.0
2009-07-08 20:50:00,1.6016,1.6031,1.6014,1.60235,692600000.0
2009-07-08 20:55:00,1.60245,1.6033,1.6023,1.6026,636000000.0
2009-07-08 21:00:00,1.6026,1.6029,1.6021,1.6029,793100000.0
2009-07-08 21:05:00,1.60285,1.6031,1.6022,1.60285,1398600000.0
2009-07-08 21:10:00,1.60285,1.60285,1.6021,1.60265,958200000.0
2009-07-08 21:15:00,1.6027,1.60405,1.6026,1.60345,1079900001.0
2009-07-08 21:20:00,1.60355,1.60375,1.60265,1.6031,919200003.0
2009-07-08 21:25:00,1.60305,1.60305,1.6022,1.60265,773600000.0
2009-07-08 21:30:00,1.6028,1.6032,1.6027,1.6031,473300000.0
2009-07-08 21:35:00,1.6031,1.6046,1.60295,1.604,682200000.0
2009-07-08 21:40:00,1.604,1.6049,1.60355,1.6047,1274799999.0
2009-07-08 21:45:00,1.6047,1.6066,1.60465,1.6053,2061900000.0
2009-07-08 21:50:00,1.6053,1.6057,1.6052,1.60525,1757399996.0
2009-07-08 21:55:00,1.60525,1.6058,1.6052,1.6056,1045400001.0
2009-07-08 22:00:00,1.60565,1.6059,1.60515,1.60515,1017399998.0
2009-07-08 22:05:00,1.60515,1.6052,1.6047,1.60495,508400000.0
2009-07-08 22:10:00,1.605,1.60525,1.60445,1.6047,544600001.0
2009-07-08 22:15:00,1.6047,1.60555,1.6047,1.60505,823700000.0
2009-07-08 22:20:00,1.6049,1.60625,1.6049,1.6061,437500000.0
2009-07-08 22:25:00,1.6061,1.6066,1.6059,1.60595,518240000.0
2009-07-08 22:30:00,1.60595,1.60665,1.60575,1.60655,587399999.0
2009-07-08 22:35:00,1.60655,1.6067,1.60655,1.60655,309600000.0
2009-07-08 22:40:00,1.60655,1.60715,1.60655,1.60715,478399996.0
2009-07-08 22:45:00,1.6072,1.6074,1.60615,1.6062,382000000.0
2009-07-08 22:50:00,1.6061,1.60705,1.6061,1.60665,337400000.0
2009-07-08 22:55:00,1.60665,1.6071,1.6066,1.60705,254400000.0
2009-07-08 23:00:00,1.60705,1.60705,1.60645,1.6066,142400000.0
2009-07-08 23:05:00,1.60665,1.60685,1.6065,1.60655,208600000.0
2009-07-08 23:10:00,1.60655,1.60685,1.60655,1.60665,133000000.0
2009-07-08 23:15:00,1.60685,1.60685,1.6066,1.6066,92000000.0
2009-07-08 23:20:00,1.6066,1.607,1.60655,1.60685,248600000.0
2009-07-08 23:25:00,1.60685,1.60685,1.60613,1.60655,660000005.0
2009-07-08 23:30:00,1.60655,1.60685,1.60655,1.6067,134400000.0
2009-07-08 23:35:00,1.6067,1.60685,1.60603,1.60627,316200000.0
2009-07-08 23:40:00,1.60645,1.60665,1.60575,1.6061,298800000.0
2009-07-08 23:45:00,1.6061,1.6061,1.60505,1.6054,527680000.0
2009-07-08 23:50:00,1.6053,1.60565,1.60522,1.60528,271000000.0
2009-07-08 23:55:00,1.6052,1.6055,1.605,1.6055,88000000.0
2009-07-09 00:00:00,1.60545,1.6056,1.60516,1.60535,255000000.0
2009-07-09 00:05:00,1.60545,1.6059,1.6054,1.6059,185600000.0
2009-07-09 00:10:00,1.6059,1.60595,1.60561,1.60564,303600000.0
2009-07-09 00:15:00,1.60595,1.60635,1.6056,1.6062,308000000.0
2009-07-09 00:20:00,1.6062,1.60642,1.6059,1.6063,270600000.0
2009-07-09 00:25:00,1.60625,1.6063,1.6061,1.60615,215800000.0
2009-07-09 00:30:00,1.6062,1.6062,1.6059,1.6059,265800000.0
2009-07-09 00:35:00,1.60595,1.606,1.60585,1.606,265800000.0
2009-07-09 00:40:00,1.606,1.6063,1.6059,1.6063,142600000.0
2009-07-09 00:45:00,1.6062,1.6063,1.60574,1.60604,181000000.0
2009-07-09 00:50:00,1.6062,1.6063,1.6058,1.6059,260000000.0
2009-07-09 00:55:00,1.6059,1.6059,1.60395,1.60485,612800000.0
2009-07-09 01:00:00,1.6048,1.6058,1.6047,1.60505,561399998.0
2009-07-09 01:05:00,1.60505,1.6052,1.60461,1.605,295400000.0
2009-07-09 01:10:00,1.60485,1.60485,1.6041,1.60415,388200000.0
2009-07-09 01:15:00,1.60415,1.6043,1.60385,1.6041,145000000.0
2009-07-09 01:20:00,1.6041,1.6041,1.60365,1.6038,244800000.0
2009-07-09 01:25:00,1.60365,1.6038,1.6029,1.6029,421800000.0
2009-07-09 01:30:00,1.6029,1.6037,1.60275,1.6034,416600000.0
2009-07-09 01:35:00,1.6034,1.6035,1.6032,1.6034,544400000.0
2009-07-09 01:40:00,1.6036,1.6037,1.6033,1.60345,233000000.0
2009-07-09 01:45:00,1.6035,1.6037,1.6028,1.60285,544799999.0
2009-07-09 01:50:00,1.6029,1.6038,1.60285,1.6036,484800000.0
2009-07-09 01:55:00,1.6036,1.60425,1.60355,1.60375,435800000.0
2009-07-09 02:00:00,1.60375,1.6051,1.6035,1.605,470800000.0
2009-07-09 02:05:00,1.60505,1.60525,1.60395,1.60405,608799999.0
2009-07-09 02:10:00,1.604,1.6045,1.60375,1.60435,166000000.0
2009-07-09 02:15:00,1.60425,1.6055,1.60425,1.6047,531200000.0
2009-07-09 02:20:00,1.60475,1.6056,1.6047,1.60555,294199999.0
2009-07-09 02:25:00,1.6056,1.6069,1.60555,1.6068,426400000.0
2009-07-09 02:30:00,1.60685,1.6076,1.60685,1.6073,514600000.0
2009-07-09 02:35:00,1.6073,1.60855,1.6072,1.60745,736400000.0
2009-07-09 02:40:00,1.60735,1.6079,1.6069,1.6077,551400000.0
2009-07-09 02:45:00,1.6077,1.6079,1.6072,1.6074,363100000.0
2009-07-09 02:50:00,1.6074,1.6078,1.6072,1.60765,339200000.0
2009-07-09 02:55:00,1.6077,1.6077,1.6072,1.6077,317300000.0
2009-07-09 03:00:00,1.6077,1.6083,1.6074,1.6075,289800000.0
2009-07-09 03:05:00,1.60755,1.6086,1.60755,1.60825,411800000.0
2009-07-09 03:10:00,1.60825,1.6094,1.60815,1.6093,329700000.0
2009-07-09 03:15:00,1.6093,1.6097,1.60865,1.60865,816600000.0
2009-07-09 03:20:00,1.6088,1.6094,1.60865,1.6089,837000000.0
2009-07-09 03:25:00,1.6089,1.6099,1.60865,1.6099,639200000.0
2009-07-09 03:30:00,1.60985,1.6106,1.6095,1.61025,771600000.0
2009-07-09 03:35:00,1.61025,1.6107,1.61025,1.61065,792800001.0
2009-07-09 03:40:00,1.6106,1.6106,1.60995,1.6105,708400000.0
2009-07-09 03:45:00,1.6104,1.6105,1.6101,1.61025,601600000.0
2009-07-09 03:50:00,1.61025,1.6107,1.61,1.6106,738599999.0
2009-07-09 03:55:00,1.6106,1.6106,1.61025,1.6103,266800000.0
2009-07-09 04:00:00,1.6103,1.6103,1.60885,1.60925,449400000.0
2009-07-09 04:05:00,1.6091,1.6093,1.6087,1.609,307900000.0
2009-07-09 04:10:00,1.609,1.6094,1.6086,1.6086,382400000.0
2009-07-09 04:15:00,1.60865,1.60915,1.60855,1.60915,417000000.0
2009-07-09 04:20:00,1.60905,1.6091,1.60865,1.60865,202600000.0
2009-07-09 04:25:00,1.6086,1.6095,1.6082,1.60915,499600000.0
2009-07-09 04:30:00,1.6091,1.6091,1.60845,1.6085,382600001.0
2009-07-09 04:35:00,1.60855,1.6089,1.6083,1.60865,208500000.0
2009-07-09 04:40:00,1.6086,1.60885,1.60835,1.60865,312600000.0
2009-07-09 04:45:00,1.60865,1.6087,1.6073,1.60745,468200000.0
2009-07-09 04:50:00,1.60755,1.60785,1.60745,1.60765,342400000.0
2009-07-09 04:55:00,1.60765,1.6081,1.60765,1.60795,250400002.0
2009-07-09 05:00:00,1.60795,1.60865,1.60778,1.6084,348200000.0
2009-07-09 05:05:00,1.6084,1.60895,1.60815,1.60895,217400000.0
2009-07-09 05:10:00,1.6088,1.60935,1.6088,1.60915,322200000.0
2009-07-09 05:15:00,1.6092,1.6093,1.6088,1.60885,269900001.0
2009-07-09 05:20:00,1.6089,1.6095,1.60875,1.609,247400000.0
2009-07-09 05:25:00,1.609,1.6092,1.6085,1.60865,527400000.0
2009-07-09 05:30:00,1.6086,1.60865,1.6077,1.60785,268300000.0
2009-07-09 05:35:00,1.60785,1.6083,1.6075,1.60815,249900001.0
2009-07-09 05:40:00,1.6082,1.6084,1.608,1.60825,210200002.0
2009-07-09 05:45:00,1.6083,1.60845,1.6081,1.6081,263400000.0
2009-07-09 05:50:00,1.6082,1.6082,1.60785,1.6079,86500000.0
2009-07-09 05:55:00,1.60805,1.60805,1.60765,1.60775,146600000.0
2009-07-09 06:00:00,1.60775,1.60795,1.60775,1.6078,148400000.0
2009-07-09 06:05:00,1.60775,1.60785,1.60775,1.6078,199200000.0
2009-07-09 06:10:00,1.6079,1.6084,1.6077,1.60835,444200000.0
2009-07-09 06:15:00,1.6084,1.60895,1.608,1.60825,521800000.0
2009-07-09 06:20:00,1.6084,1.6085,1.6081,1.60835,347400000.0
2009-07-09 06:25:00,1.60835,1.6086,1.60825,1.6085,297000001.0
2009-07-09 06:30:00,1.6085,1.6086,1.6082,1.60835,277000000.0
2009-07-09 06:35:00,1.60835,1.60915,1.60835,1.60905,501799998.0
2009-07-09 06:40:00,1.60905,1.60925,1.6085,1.6086,384800000.0
2009-07-09 06:45:00,1.6086,1.6094,1.60835,1.6092,402400000.0
2009-07-09 06:50:00,1.6092,1.60995,1.60915,1.6098,413400000.0
2009-07-09 06:55:00,1.6098,1.6098,1.6094,1.6094,246800000.0
2009-07-09 07:00:00,1.6096,1.6096,1.6084,1.60855,514100000.0
2009-07-09 07:05:00,1.60855,1.60865,1.608,1.6085,452200000.0
2009-07-09 07:10:00,1.6084,1.60975,1.6083,1.6097,720120002.0
2009-07-09 07:15:00,1.60985,1.6103,1.6095,1.6103,771780001.0
2009-07-09 07:20:00,1.61025,1.6104,1.6097,1.6099,782400000.0
2009-07-09 07:25:00,1.60985,1.61025,1.6098,1.61,618990000.0
2009-07-09 07:30:00,1.61,1.61065,1.61,1.6106,482800000.0
2009-07-09 07:35:00,1.6106,1.6106,1.60935,1.60935,733879996.0
2009-07-09 07:40:00,1.6094,1.60945,1.60865,1.60885,844899999.0
2009-07-09 07:45:00,1.60895,1.61135,1.60875,1.61075,1303339999.0
2009-07-09 07:50:00,1.61075,1.61135,1.60995,1.6107,1022180001.0
2009-07-09 07:55:00,1.61075,1.6113,1.61015,1.61115,750600007.0
2009-07-09 08:00:00,1.61115,1.61155,1.61,1.61035,1406000000.0
2009-07-09 08:05:00,1.61035,1.6114,1.61015,1.61045,1000199999.0
2009-07-09 08:10:00,1.61055,1.6107,1.6103,1.6105,910200000.0
2009-07-09 08:15:00,1.6105,1.61225,1.6105,1.6121,1967799997.0
2009-07-09 08:20:00,1.6121,1.6123,1.61155,1.612,2287400002.0
2009-07-09 08:25:00,1.61185,1.61275,1.61185,1.61225,1086099998.0
2009-07-09 08:30:00,1.61225,1.6127,1.6121,1.6124,913600003.0
2009-07-09 08:35:00,1.61235,1.6126,1.61135,1.61145,1116460001.0
2009-07-09 08:40:00,1.6114,1.6117,1.61105,1.6117,1100099991.0
2009-07-09 08:45:00,1.61165,1.6128,1.6113,1.6126,959400005.0
2009-07-09 08:50:00,1.6126,1.6126,1.61105,1.61145,2198700003.0
2009-07-09 08:55:00,1.61145,1.6125,1.6114,1.6122,1309800000.0
2009-07-09 09:00:00,1.6122,1.6125,1.61105,1.61105,2773199997.0
2009-07-09 09:05:00,1.61075,1.61085,1.6095,1.6098,2313900001.0
2009-07-09 09:10:00,1.61005,1.6105,1.6081,1.6091,1953500000.0
2009-07-09 09:15:00,1.60885,1.6095,1.60805,1.6095,995500000.0
2009-07-09 09:20:00,1.60955,1.61085,1.6093,1.6106,1011900000.0
2009-07-09 09:25:00,1.6106,1.61185,1.60985,1.6108,1691800000.0
2009-07-09 09:30:00,1.6108,1.6113,1.6103,1.61055,2153799999.0
2009-07-09 09:35:00,1.61055,1.612,1.61025,1.61185,2434699999.0
2009-07-09 09:40:00,1.61185,1.6137,1.61175,1.6122,2360300002.0
2009-07-09 09:45:00,1.6122,1.6163,1.6122,1.61605,2597199997.0
2009-07-09 09:50:00,1.6159,1.6173,1.6152,1.6166,2857200004.0
2009-07-09 09:55:00,1.61655,1.6168,1.61525,1.6156,2929799992.0
2009-07-09 10:00:00,1.6156,1.6156,1.61425,1.61485,2725899999.0
2009-07-09 10:05:00,1.61485,1.61485,1.61345,1.61435,1629400001.0
2009-07-09 10:10:00,1.6144,1.61545,1.61425,1.61505,2051599999.0
2009-07-09 10:15:00,1.61505,1.6152,1.61415,1.6145,2265799998.0
2009-07-09 10:20:00,1.6145,1.61565,1.6144,1.6147,2224600003.0
2009-07-09 10:25:00,1.6147,1.61645,1.6147,1.6158,1789000005.0
2009-07-09 10:30:00,1.6158,1.6168,1.6158,1.6158,2590900000.0
2009-07-09 10:35:00,1.61575,1.6165,1.6154,1.6159,2520599995.0
2009-07-09 10:40:00,1.61595,1.616,1.61385,1.61385,2779099994.0
2009-07-09 10:45:00,1.61385,1.6152,1.6131,1.6152,1638299999.0
2009-07-09 10:50:00,1.6152,1.61605,1.61455,1.6156,3261800002.0
2009-07-09 10:55:00,1.6155,1.61615,1.6147,1.6155,2343900005.0
2009-07-09 11:00:00,1.61545,1.6157,1.6147,1.6149,1494200007.0
2009-07-09 11:05:00,1.615,1.61545,1.6146,1.61505,1963999996.0
2009-07-09 11:10:00,1.615,1.6161,1.615,1.6158,1862300000.0
2009-07-09 11:15:00,1.61575,1.61585,1.6152,1.61565,1812800001.0
2009-07-09 11:20:00,1.6157,1.6186,1.6157,1.61765,3210099998.0
2009-07-09 11:25:00,1.61765,1.61925,1.6174,1.6183,3398800000.0
2009-07-09 11:30:00,1.61825,1.6191,1.61805,1.6183,3647000010.0
2009-07-09 11:35:00,1.6183,1.6198,1.6183,1.6198,3036000009.0
2009-07-09 11:40:00,1.6198,1.62135,1.6194,1.61975,2691800001.0
2009-07-09 11:45:00,1.6198,1.6211,1.6196,1.6211,2000800000.0
2009-07-09 11:50:00,1.6211,1.62125,1.6195,1.6199,2793580001.0
2009-07-09 11:55:00,1.6199,1.62045,1.61945,1.6197,2303900005.0
2009-07-09 12:00:00,1.6197,1.621,1.6195,1.6209,2314100000.0
2009-07-09 12:05:00,1.6209,1.621,1.62055,1.6207,1314300002.0
2009-07-09 12:10:00,1.6207,1.6217,1.6207,1.62135,1908500002.0
2009-07-09 12:15:00,1.6214,1.6214,1.6197,1.6198,2713199998.0
2009-07-09 12:20:00,1.6198,1.62005,1.61885,1.6196,1863100004.0
2009-07-09 12:25:00,1.6196,1.62,1.6192,1.6197,1322700000.0
2009-07-09 12:30:00,1.6197,1.61975,1.61745,1.6188,2476100003.0
2009-07-09 12:35:00,1.6188,1.6188,1.617,1.618,1422099999.0
2009-07-09 12:40:00,1.61805,1.6183,1.61775,1.618,670900001.0
2009-07-09 12:45:00,1.618,1.6189,1.618,1.6188,1193300003.0
2009-07-09 12:50:00,1.6188,1.6193,1.61825,1.61865,1230099999.0
2009-07-09 12:55:00,1.61865,1.61865,1.61675,1.6176,1732500000.0
2009-07-09 13:00:00,1.6174,1.62705,1.6174,1.62285,2859430006.0
2009-07-09 13:05:00,1.6229,1.624,1.61995,1.61995,2146880005.0
2009-07-09 13:10:00,1.61945,1.62185,1.61895,1.6208,2444300007.0
2009-07-09 13:15:00,1.62085,1.62185,1.62075,1.6213,1414100000.0
2009-07-09 13:20:00,1.6213,1.6218,1.62095,1.6216,861399999.0
2009-07-09 13:25:00,1.62165,1.6237,1.6216,1.6236,1587000000.0
2009-07-09 13:30:00,1.6236,1.6239,1.6229,1.6234,1878199998.0
2009-07-09 13:35:00,1.62335,1.6236,1.6229,1.62325,1198800002.0
2009-07-09 13:40:00,1.62325,1.6237,1.62275,1.62355,1550900000.0
2009-07-09 13:45:00,1.62355,1.6259,1.623,1.6257,2744600002.0
2009-07-09 13:50:00,1.6255,1.62685,1.62495,1.62625,2985500006.0
2009-07-09 13:55:00,1.6263,1.627,1.6253,1.6253,2105400000.0
2009-07-09 14:00:00,1.6253,1.62655,1.6253,1.62575,2400300001.0
2009-07-09 14:05:00,1.62565,1.62655,1.6251,1.62515,2068800001.0
2009-07-09 14:10:00,1.6251,1.6264,1.625,1.6255,2016900002.0
2009-07-09 14:15:00,1.6255,1.62555,1.62385,1.62435,1879100000.0
2009-07-09 14:20:00,1.62435,1.62515,1.6236,1.6239,2070999999.0
2009-07-09 14:25:00,1.6239,1.62475,1.6237,1.62465,1902700002.0
2009-07-09 14:30:00,1.62465,1.6258,1.62365,1.6238,2372399998.0
2009-07-09 14:35:00,1.6238,1.624,1.6232,1.6237,1965300000.0
2009-07-09 14:40:00,1.6237,1.62525,1.62365,1.6245,2175999997.0
2009-07-09 14:45:00,1.6244,1.626,1.6244,1.6259,2548400000.0
2009-07-09 14:50:00,1.62585,1.6263,1.62415,1.6248,2344799999.0
2009-07-09 14:55:00,1.6247,1.62635,1.62455,1.62635,3619900000.0
2009-07-09 15:00:00,1.62625,1.6264,1.6243,1.6248,2580079999.0
2009-07-09 15:05:00,1.6247,1.6249,1.6237,1.62465,1795000003.0
2009-07-09 15:10:00,1.62455,1.62545,1.62425,1.62485,2218300000.0
2009-07-09 15:15:00,1.62485,1.625,1.62355,1.6239,2394300001.0
2009-07-09 15:20:00,1.6239,1.624,1.6234,1.6239,1708800001.0
2009-07-09 15:25:00,1.6239,1.6241,1.62245,1.6227,2750400002.0
2009-07-09 15:30:00,1.62265,1.6235,1.62235,1.6229,2470400000.0
2009-07-09 15:35:00,1.6228,1.62305,1.6213,1.62135,2223899999.0
2009-07-09 15:40:00,1.6213,1.62185,1.6209,1.62105,1971799999.0
2009-07-09 15:45:00,1.62105,1.62105,1.6192,1.62,2962399998.0
2009-07-09 15:50:00,1.6199,1.6215,1.6194,1.6207,2403100000.0
2009-07-09 15:55:00,1.6207,1.62165,1.62055,1.62115,2637300001.0
2009-07-09 16:00:00,1.62125,1.6225,1.6206,1.6222,3038299997.0
2009-07-09 16:05:00,1.62225,1.62395,1.62175,1.62305,2682299999.0
2009-07-09 16:10:00,1.62295,1.62315,1.6223,1.623,2500399998.0
2009-07-09 16:15:00,1.623,1.62425,1.623,1.62365,1726400001.0
2009-07-09 16:20:00,1.6237,1.6237,1.6218,1.62205,2697200000.0
2009-07-09 16:25:00,1.62205,1.62215,1.6205,1.6216,3169400004.0
2009-07-09 16:30:00,1.62165,1.6221,1.62005,1.62025,1771700000.0
2009-07-09 16:35:00,1.62025,1.62165,1.62025,1.6212,2664400000.0
2009-07-09 16:40:00,1.62125,1.62275,1.6211,1.62255,2975399996.0
2009-07-09 16:45:00,1.62245,1.623,1.6212,1.62165,3147999999.0
2009-07-09 16:50:00,1.6215,1.6224,1.62105,1.6223,2413000006.0
2009-07-09 16:55:00,1.62235,1.6238,1.6215,1.62325,2361799999.0
2009-07-09 17:00:00,1.62325,1.62435,1.62255,1.62325,3724000007.0
2009-07-09 17:05:00,1.62325,1.6237,1.62135,1.6224,2938999997.0
2009-07-09 17:10:00,1.6224,1.6232,1.62165,1.6224,2310799996.0
2009-07-09 17:15:00,1.62245,1.6233,1.6215,1.62285,3358800009.0
2009-07-09 17:20:00,1.62285,1.62565,1.62285,1.62515,3811600009.0
2009-07-09 17:25:00,1.62515,1.62565,1.62465,1.6249,1693200000.0
2009-07-09 17:30:00,1.6249,1.62575,1.6244,1.62505,2762400001.0
2009-07-09 17:35:00,1.62505,1.62655,1.62505,1.62575,3188899995.0
2009-07-09 17:40:00,1.6258,1.62965,1.62575,1.6296,1912000000.0
2009-07-09 17:45:00,1.6298,1.6316,1.62955,1.6304,2762300002.0
2009-07-09 17:50:00,1.6304,1.63065,1.6297,1.6302,2172000001.0
2009-07-09 17:55:00,1.6302,1.6305,1.6288,1.6297,2086500002.0
2009-07-09 18:00:00,1.62985,1.63,1.6287,1.6296,1110999999.0
2009-07-09 18:05:00,1.62945,1.6302,1.62875,1.6294,1206599998.0
2009-07-09 18:10:00,1.6294,1.62985,1.6288,1.629,2290700011.0
2009-07-09 18:15:00,1.629,1.6306,1.62895,1.6303,997000000.0
2009-07-09 18:20:00,1.63025,1.6359,1.6301,1.6343,2026060000.0
2009-07-09 18:25:00,1.6343,1.63725,1.6343,1.6368,3030500004.0
2009-07-09 18:30:00,1.63665,1.63805,1.63565,1.6357,2848100000.0
2009-07-09 18:35:00,1.6357,1.6359,1.6337,1.63385,1493099999.0
2009-07-09 18:40:00,1.6339,1.6348,1.6334,1.6335,918650000.0
2009-07-09 18:45:00,1.6335,1.63475,1.6332,1.6333,1290500000.0
2009-07-09 18:50:00,1.6333,1.63395,1.6325,1.63395,1403100001.0
2009-07-09 18:55:00,1.63395,1.63465,1.6335,1.63455,2814000001.0
2009-07-09 19:00:00,1.6345,1.6346,1.63225,1.6324,2122800001.0
2009-07-09 19:05:00,1.63245,1.6335,1.6322,1.6334,1508900000.0
2009-07-09 19:10:00,1.6334,1.63475,1.63315,1.6333,1666800000.0
2009-07-09 19:15:00,1.6334,1.63375,1.63335,1.6337,1607799994.0
2009-07-09 19:20:00,1.6337,1.63435,1.633,1.6333,1382000000.0
2009-07-09 19:25:00,1.6334,1.63455,1.6329,1.63305,833000000.0
2009-07-09 19:30:00,1.63305,1.63375,1.6328,1.63305,1508600000.0
2009-07-09 19:35:00,1.63305,1.6338,1.63295,1.63335,989800001.0
2009-07-09 19:40:00,1.63325,1.63405,1.633,1.6334,1554799997.0
2009-07-09 19:45:00,1.6335,1.63405,1.63315,1.63405,1006199999.0
2009-07-09 19:50:00,1.63395,1.63415,1.63305,1.63395,2286299999.0
2009-07-09 19:55:00,1.63395,1.63465,1.63315,1.63465,1348900001.0
2009-07-09 20:00:00,1.6346,1.6348,1.63435,1.63455,1286799999.0
2009-07-09 20:05:00,1.6345,1.63495,1.6345,1.6348,838200001.0
2009-07-09 20:10:00,1.6348,1.635,1.63475,1.63475,711700000.0
2009-07-09 20:15:00,1.63475,1.6368,1.63455,1.63645,1565400000.0
2009-07-09 20:20:00,1.63635,1.63705,1.6356,1.6357,1175299995.0
2009-07-09 20:25:00,1.63565,1.63655,1.6355,1.63645,2346100001.0
2009-07-09 20:30:00,1.63645,1.6371,1.6362,1.63635,1717199995.0
2009-07-09 20:35:00,1.63635,1.637,1.6357,1.63675,1819600001.0
2009-07-09 20:40:00,1.6368,1.6368,1.63615,1.63615,1315100002.0
2009-07-09 20:45:00,1.63615,1.63705,1.63605,1.63615,1424700002.0
2009-07-09 20:50:00,1.63615,1.63665,1.6361,1.6366,675400000.0
2009-07-09 20:55:00,1.6366,1.6366,1.6354,1.63585,1700899999.0
2009-07-09 21:00:00,1.63585,1.63585,1.63555,1.63565,734900002.0
2009-07-09 21:05:00,1.63565,1.63595,1.63495,1.6352,1188400001.0
2009-07-09 21:10:00,1.6352,1.6353,1.63455,1.6347,991400000.0
2009-07-09 21:15:00,1.6347,1.63545,1.63465,1.6354,942399992.0
2009-07-09 21:20:00,1.63535,1.63555,1.63505,1.63515,546800001.0
2009-07-09 21:25:00,1.63515,1.63525,1.6345,1.63455,1155600000.0
2009-07-09 21:30:00,1.63455,1.63535,1.6345,1.635,1302200000.0
2009-07-09 21:35:00,1.635,1.63505,1.63415,1.63455,1282399999.0
2009-07-09 21:40:00,1.6346,1.6347,1.6343,1.6345,1250100000.0
2009-07-09 21:45:00,1.6345,1.63505,1.6344,1.63465,804600000.0
2009-07-09 21:50:00,1.63465,1.6347,1.63445,1.63455,513600000.0
2009-07-09 21:55:00,1.63455,1.6348,1.63445,1.6347,1193700001.0
2009-07-09 22:00:00,1.6347,1.63495,1.6344,1.6348,510800000.0
2009-07-09 22:05:00,1.6348,1.6349,1.6345,1.63465,203600000.0
2009-07-09 22:10:00,1.6346,1.6357,1.6346,1.6353,778200000.0
2009-07-09 22:15:00,1.6353,1.6357,1.6347,1.63495,266400000.0
2009-07-09 22:20:00,1.6349,1.63495,1.6347,1.63475,137200000.0
2009-07-09 22:25:00,1.63475,1.6353,1.63475,1.63515,417400000.0
2009-07-09 22:30:00,1.63505,1.63525,1.635,1.63505,200799999.0
2009-07-09 22:35:00,1.63505,1.63525,1.635,1.635,203000000.0
2009-07-09 22:40:00,1.635,1.6351,1.63445,1.63445,632900000.0
2009-07-09 22:45:00,1.6345,1.6345,1.63425,1.6343,255100000.0
2009-07-09 22:50:00,1.6343,1.6344,1.63405,1.6341,360000000.0
2009-07-09 22:55:00,1.63415,1.63415,1.6333,1.63335,438000001.0
2009-07-09 23:00:00,1.6333,1.63355,1.6328,1.63355,92000000.0
2009-07-09 23:05:00,1.6336,1.6336,1.6335,1.63355,44000000.0
2009-07-09 23:10:00,1.6335,1.63415,1.6335,1.63404,136700000.0
2009-07-09 23:15:00,1.634,1.6344,1.634,1.63415,172399999.0
2009-07-09 23:20:00,1.63415,1.63415,1.63395,1.634,54600000.0
2009-07-09 23:25:00,1.634,1.63455,1.634,1.6345,46600000.0
2009-07-09 23:30:00,1.6345,1.6346,1.6344,1.63455,77400000.0
2009-07-09 23:35:00,1.6343,1.63455,1.634,1.6341,287800000.0
2009-07-09 23:40:00,1.63405,1.63415,1.63405,1.6341,73400000.0
2009-07-09 23:45:00,1.63405,1.6342,1.6338,1.6338,279000000.0
2009-07-09 23:50:00,1.6338,1.63385,1.63375,1.63385,249200000.0
2009-07-09 23:55:00,1.6339,1.63405,1.63375,1.63385,30200000.0
2009-07-10 00:00:00,1.63385,1.63385,1.63345,1.6337,67200000.0
2009-07-10 00:05:00,1.6337,1.63375,1.6336,1.6336,55800000.0
2009-07-10 00:10:00,1.6337,1.63385,1.63335,1.63335,155000000.0
2009-07-10 00:15:00,1.63335,1.6336,1.63325,1.63345,247400000.0
2009-07-10 00:20:00,1.63345,1.6336,1.6334,1.6336,178400000.0
2009-07-10 00:25:00,1.6335,1.63365,1.6332,1.6332,224899999.0
2009-07-10 00:30:00,1.6332,1.6335,1.6332,1.6335,90400000.0
2009-07-10 00:35:00,1.6335,1.63354,1.6332,1.63322,184200000.0
2009-07-10 00:40:00,1.63335,1.63335,1.63315,1.63315,192200000.0
2009-07-10 00:45:00,1.6334,1.6334,1.6332,1.6332,102600000.0
2009-07-10 00:50:00,1.6332,1.6334,1.63315,1.6334,272800000.0
2009-07-10 00:55:00,1.6334,1.63405,1.6333,1.63395,212800000.0
2009-07-10 01:00:00,1.63395,1.634,1.6335,1.6336,381699999.0
2009-07-10 01:05:00,1.6336,1.6339,1.63325,1.6336,420900000.0
2009-07-10 01:10:00,1.6336,1.6338,1.6334,1.6338,224700000.0
2009-07-10 01:15:00,1.6338,1.6338,1.6329,1.63305,352300000.0
2009-07-10 01:20:00,1.633,1.63305,1.6325,1.6325,812900000.0
2009-07-10 01:25:00,1.6326,1.63285,1.6325,1.63265,528600000.0
2009-07-10 01:30:00,1.6327,1.6334,1.6327,1.6331,298400000.0
2009-07-10 01:35:00,1.6331,1.6333,1.63265,1.63275,137400000.0
2009-07-10 01:40:00,1.6327,1.63275,1.6327,1.6327,33200000.0
2009-07-10 01:45:00,1.6327,1.6327,1.63235,1.63245,126700000.0
2009-07-10 01:50:00,1.63245,1.63275,1.6324,1.63275,268000000.0
2009-07-10 01:55:00,1.63275,1.6331,1.63275,1.63295,133300000.0
2009-07-10 02:00:00,1.63295,1.633,1.6328,1.63285,711100002.0
2009-07-10 02:05:00,1.6329,1.6329,1.6311,1.6316,1333599996.0
2009-07-10 02:10:00,1.6316,1.63175,1.631,1.63115,499600000.0
2009-07-10 02:15:00,1.63115,1.6313,1.629,1.6292,1201200001.0
2009-07-10 02:20:00,1.6292,1.6297,1.6287,1.62965,1694300000.0
2009-07-10 02:25:00,1.62965,1.6305,1.6296,1.63015,581700000.0
2009-07-10 02:30:00,1.63005,1.63025,1.62975,1.63,304300000.0
2009-07-10 02:35:00,1.63,1.63025,1.62935,1.63,512700000.0
2009-07-10 02:40:00,1.63,1.6301,1.62995,1.63005,351000001.0
2009-07-10 02:45:00,1.63005,1.6304,1.6285,1.6289,706200000.0
2009-07-10 02:50:00,1.62885,1.6297,1.62865,1.6295,817300000.0
2009-07-10 02:55:00,1.6297,1.63065,1.6289,1.6294,922000000.0
2009-07-10 03:00:00,1.6294,1.62945,1.62925,1.62935,766000002.0
2009-07-10 03:05:00,1.62935,1.62995,1.62935,1.6294,999200000.0
2009-07-10 03:10:00,1.62945,1.62985,1.6294,1.6297,464600000.0
2009-07-10 03:15:00,1.6297,1.63035,1.62965,1.6301,442200000.0
2009-07-10 03:20:00,1.6301,1.63075,1.6301,1.6307,390800000.0
2009-07-10 03:25:00,1.6307,1.63095,1.63015,1.6302,815400003.0
2009-07-10 03:30:00,1.6302,1.63025,1.62925,1.6293,499500002.0
2009-07-10 03:35:00,1.62925,1.6297,1.6292,1.62955,490600000.0
2009-07-10 03:40:00,1.62955,1.63025,1.62955,1.62975,869200000.0
2009-07-10 03:45:00,1.62975,1.62975,1.62875,1.62905,1201700000.0
2009-07-10 03:50:00,1.62905,1.62905,1.6286,1.6287,872800000.0
2009-07-10 03:55:00,1.6287,1.62915,1.6287,1.6287,925750002.0
2009-07-10 04:00:00,1.62875,1.62925,1.62875,1.62925,728400000.0
2009-07-10 04:05:00,1.6292,1.6296,1.62905,1.6296,549999998.0
2009-07-10 04:10:00,1.6296,1.6296,1.6287,1.62885,714200000.0
2009-07-10 04:15:00,1.62885,1.6291,1.6285,1.62885,675700000.0
2009-07-10 04:20:00,1.62875,1.62885,1.6283,1.6283,236000000.0
2009-07-10 04:25:00,1.6284,1.6284,1.6272,1.6275,441000000.0
2009-07-10 04:30:00,1.62725,1.62815,1.6267,1.6278,485630000.0
2009-07-10 04:35:00,1.6278,1.6281,1.62775,1.6279,364600001.0
2009-07-10 04:40:00,1.6279,1.6285,1.6279,1.6283,633900002.0
2009-07-10 04:45:00,1.6282,1.62845,1.6272,1.6276,359700000.0
2009-07-10 04:50:00,1.6276,1.62825,1.6275,1.6281,336600000.0
2009-07-10 04:55:00,1.6281,1.6284,1.628,1.6282,295200000.0
2009-07-10 05:00:00,1.6282,1.62925,1.6282,1.6288,300400000.0
2009-07-10 05:05:00,1.6288,1.62985,1.6286,1.62985,411600000.0
2009-07-10 05:10:00,1.62985,1.63025,1.62905,1.6292,692800000.0
2009-07-10 05:15:00,1.6292,1.62935,1.6288,1.6288,185800000.0
2009-07-10 05:20:00,1.6288,1.6292,1.6287,1.62915,243600000.0
2009-07-10 05:25:00,1.62915,1.62965,1.62915,1.62965,304000000.0
2009-07-10 05:30:00,1.62975,1.62985,1.62935,1.62945,421599999.0
2009-07-10 05:35:00,1.62935,1.6309,1.62925,1.6307,707699999.0
2009-07-10 05:40:00,1.6307,1.632,1.6307,1.63135,1098480001.0
2009-07-10 05:45:00,1.6314,1.6318,1.6314,1.63165,411880000.0
2009-07-10 05:50:00,1.63165,1.63205,1.6316,1.6319,454300002.0
2009-07-10 05:55:00,1.6318,1.63195,1.6313,1.6316,500000000.0
2009-07-10 06:00:00,1.6316,1.6325,1.63155,1.6322,598500000.0
2009-07-10 06:05:00,1.63235,1.63235,1.63165,1.63165,449000000.0
2009-07-10 06:10:00,1.6317,1.6317,1.6312,1.6314,774399999.0
2009-07-10 06:15:00,1.6314,1.63165,1.6313,1.63145,671100000.0
2009-07-10 06:20:00,1.6315,1.6317,1.6313,1.63165,461000000.0
2009-07-10 06:25:00,1.6318,1.6321,1.63165,1.63205,381200000.0
2009-07-10 06:30:00,1.63205,1.6321,1.63135,1.6315,689599999.0
2009-07-10 06:35:00,1.6316,1.632,1.6314,1.63175,625600000.0
2009-07-10 06:40:00,1.63175,1.6324,1.6315,1.6323,432500003.0
2009-07-10 06:45:00,1.6322,1.63285,1.6322,1.63265,383000001.0
2009-07-10 06:50:00,1.63265,1.63285,1.6323,1.6323,320200000.0
2009-07-10 06:55:00,1.6322,1.6322,1.63125,1.63125,409800000.0
2009-07-10 07:00:00,1.6313,1.63165,1.6312,1.63145,708800001.0
2009-07-10 07:05:00,1.63145,1.63165,1.63105,1.63115,447800000.0
2009-07-10 07:10:00,1.63115,1.63145,1.63085,1.63095,306000000.0
2009-07-10 07:15:00,1.63095,1.6313,1.63005,1.63095,672600000.0
2009-07-10 07:20:00,1.6308,1.6308,1.63005,1.6301,430000000.0
2009-07-10 07:25:00,1.6301,1.63065,1.62975,1.63005,817000000.0
2009-07-10 07:30:00,1.63005,1.63045,1.63005,1.63045,483000000.0
2009-07-10 07:35:00,1.63035,1.6305,1.6294,1.6294,580400000.0
2009-07-10 07:40:00,1.62935,1.6296,1.6293,1.6294,368400000.0
2009-07-10 07:45:00,1.6294,1.6294,1.62735,1.6279,736100000.0
2009-07-10 07:50:00,1.6279,1.62915,1.62785,1.6285,697390000.0
2009-07-10 07:55:00,1.6285,1.6285,1.6275,1.62765,454820000.0
2009-07-10 08:00:00,1.62765,1.629,1.62765,1.629,539000001.0
2009-07-10 08:05:00,1.629,1.629,1.62755,1.62785,1740400001.0
2009-07-10 08:10:00,1.6278,1.62825,1.62755,1.62785,1346299999.0
2009-07-10 08:15:00,1.62785,1.63085,1.62785,1.6305,1377400001.0
2009-07-10 08:20:00,1.6306,1.6306,1.6285,1.6286,1330000002.0
2009-07-10 08:25:00,1.6286,1.631,1.6286,1.63095,1049600000.0
2009-07-10 08:30:00,1.63095,1.631,1.62875,1.62875,2411999996.0
2009-07-10 08:35:00,1.62875,1.62915,1.62865,1.62905,1720799998.0
2009-07-10 08:40:00,1.62905,1.6295,1.6277,1.6282,2552499998.0
2009-07-10 08:45:00,1.62825,1.6286,1.62655,1.62665,2969599996.0
2009-07-10 08:50:00,1.6266,1.62745,1.62605,1.6268,2015630000.0
2009-07-10 08:55:00,1.6269,1.6271,1.6255,1.6271,1846500003.0
2009-07-10 09:00:00,1.6271,1.6295,1.62695,1.62895,2059580005.0
2009-07-10 09:05:00,1.62895,1.6293,1.6279,1.62805,1845100000.0
2009-07-10 09:10:00,1.628,1.62865,1.62765,1.62845,2594580001.0
2009-07-10 09:15:00,1.62845,1.62845,1.6271,1.6274,2092099997.0
2009-07-10 09:20:00,1.62735,1.62735,1.6252,1.6257,3035599993.0
2009-07-10 09:25:00,1.62595,1.6279,1.62555,1.6278,3366700004.0
2009-07-10 09:30:00,1.62775,1.62785,1.6264,1.62655,3252200009.0
2009-07-10 09:35:00,1.6265,1.6273,1.6265,1.6266,2198100006.0
2009-07-10 09:40:00,1.6266,1.6271,1.62575,1.62595,3062899996.0
2009-07-10 09:45:00,1.626,1.6288,1.6258,1.62865,2831199994.0
2009-07-10 09:50:00,1.62865,1.62865,1.62725,1.62775,2618100001.0
2009-07-10 09:55:00,1.62775,1.62805,1.627,1.6278,3615100003.0
2009-07-10 10:00:00,1.6276,1.62795,1.6268,1.62775,2293100007.0
2009-07-10 10:05:00,1.62775,1.62795,1.627,1.6277,1630800000.0
2009-07-10 10:10:00,1.6277,1.62835,1.62685,1.62835,2642199995.0
2009-07-10 10:15:00,1.6284,1.6299,1.6284,1.6291,2973000003.0
2009-07-10 10:20:00,1.6291,1.62925,1.62865,1.629,2570899999.0
2009-07-10 10:25:00,1.6289,1.629,1.6262,1.62755,2618800002.0
2009-07-10 10:30:00,1.6278,1.6286,1.62735,1.62785,1442199999.0
2009-07-10 10:35:00,1.62785,1.6286,1.62765,1.62815,1577500002.0
2009-07-10 10:40:00,1.62815,1.6292,1.6278,1.62875,1471999999.0
2009-07-10 10:45:00,1.6287,1.62945,1.62855,1.6291,1637900003.0
2009-07-10 10:50:00,1.629,1.62955,1.6283,1.6292,2034199997.0
2009-07-10 10:55:00,1.6292,1.6292,1.6284,1.62895,1777399999.0
2009-07-10 11:00:00,1.629,1.62965,1.6281,1.62915,2030499996.0
2009-07-10 11:05:00,1.6292,1.6294,1.6275,1.6276,2890800004.0
2009-07-10 11:10:00,1.6276,1.6281,1.62695,1.628,1934599999.0
2009-07-10 11:15:00,1.62805,1.62845,1.62715,1.62795,1990100000.0
2009-07-10 11:20:00,1.62795,1.6281,1.6269,1.628,2057999999.0
2009-07-10 11:25:00,1.628,1.62825,1.62615,1.62745,2373000005.0
2009-07-10 11:30:00,1.62745,1.628,1.6262,1.62625,2628300004.0
2009-07-10 11:35:00,1.62625,1.6265,1.6252,1.6252,2221000001.0
2009-07-10 11:40:00,1.62515,1.62515,1.62415,1.62485,2334999997.0
2009-07-10 11:45:00,1.6248,1.62495,1.6242,1.62455,2081199998.0
2009-07-10 11:50:00,1.6245,1.6249,1.6233,1.6242,1978699999.0
2009-07-10 11:55:00,1.6242,1.6242,1.6229,1.623,1142500000.0
2009-07-10 12:00:00,1.62295,1.6231,1.6219,1.62265,1868500002.0
2009-07-10 12:05:00,1.62265,1.62355,1.6224,1.62265,1996900006.0
2009-07-10 12:10:00,1.62265,1.6227,1.62105,1.6219,2785200004.0
2009-07-10 12:15:00,1.62185,1.62185,1.62075,1.6211,3097599999.0
2009-07-10 12:20:00,1.6211,1.6212,1.62065,1.6209,3528799997.0
2009-07-10 12:25:00,1.621,1.62175,1.6207,1.6214,2255400003.0
2009-07-10 12:30:00,1.62145,1.6216,1.62075,1.62115,2342999990.0
2009-07-10 12:35:00,1.62115,1.62335,1.6205,1.62275,3157899988.0
2009-07-10 12:40:00,1.62255,1.62275,1.62055,1.6213,3004399997.0
2009-07-10 12:45:00,1.62135,1.6214,1.6192,1.6195,2773700002.0
2009-07-10 12:50:00,1.6195,1.6198,1.6181,1.6194,3081799996.0
2009-07-10 12:55:00,1.61945,1.6197,1.6187,1.61955,1593300001.0
2009-07-10 13:00:00,1.6197,1.62145,1.61925,1.6209,2001000000.0
2009-07-10 13:05:00,1.6209,1.6221,1.6205,1.6219,2090699998.0
2009-07-10 13:10:00,1.62185,1.6219,1.62035,1.6209,2406100002.0
2009-07-10 13:15:00,1.6209,1.62125,1.6204,1.6205,1566199999.0
2009-07-10 13:20:00,1.62065,1.62125,1.61985,1.6212,2250700005.0
2009-07-10 13:25:00,1.6212,1.6217,1.6202,1.621,1043600000.0
2009-07-10 13:30:00,1.62095,1.62145,1.62075,1.6208,1448800003.0
2009-07-10 13:35:00,1.621,1.62135,1.6206,1.62065,1871600000.0
2009-07-10 13:40:00,1.62065,1.6222,1.62065,1.62185,1468600000.0
2009-07-10 13:45:00,1.62185,1.62185,1.6207,1.62115,2450100000.0
2009-07-10 13:50:00,1.62115,1.622,1.6199,1.62025,2138200003.0
2009-07-10 13:55:00,1.62025,1.6209,1.61955,1.6207,2216099998.0
2009-07-10 14:00:00,1.6207,1.6214,1.62055,1.621,2060400001.0
2009-07-10 14:05:00,1.62095,1.62115,1.6198,1.6206,1352900000.0
2009-07-10 14:10:00,1.62055,1.62155,1.62005,1.62005,2902200001.0
2009-07-10 14:15:00,1.62005,1.6206,1.6185,1.61885,2825939999.0
2009-07-10 14:20:00,1.6189,1.61905,1.6174,1.61865,2286300001.0
2009-07-10 14:25:00,1.61875,1.6193,1.6182,1.6188,2565099994.0
2009-07-10 14:30:00,1.6188,1.62075,1.61835,1.62015,2237299999.0
2009-07-10 14:35:00,1.62015,1.62105,1.6189,1.61965,2244700006.0
2009-07-10 14:40:00,1.6196,1.62145,1.6196,1.6212,2404399998.0
2009-07-10 14:45:00,1.6212,1.62155,1.61915,1.61955,2603600002.0
2009-07-10 14:50:00,1.6196,1.6196,1.6174,1.61885,2186899999.0
2009-07-10 14:55:00,1.61885,1.6203,1.61885,1.62005,2655700001.0
2009-07-10 15:00:00,1.62,1.62005,1.61765,1.6183,2367100001.0
2009-07-10 15:05:00,1.6183,1.61895,1.6162,1.61655,2275800001.0
2009-07-10 15:10:00,1.61655,1.6169,1.6155,1.6169,2399100003.0
2009-07-10 15:15:00,1.61685,1.6175,1.61665,1.61715,2406999997.0
2009-07-10 15:20:00,1.61715,1.61745,1.6156,1.6167,1971000003.0
2009-07-10 15:25:00,1.61665,1.61745,1.61665,1.61725,1209200001.0
2009-07-10 15:30:00,1.61725,1.61845,1.61655,1.6174,1670100000.0
2009-07-10 15:35:00,1.6174,1.61945,1.61695,1.61915,2968400004.0
2009-07-10 15:40:00,1.61915,1.62025,1.61845,1.61895,2478999996.0
2009-07-10 15:45:00,1.61895,1.6207,1.61895,1.62065,1815999997.0
2009-07-10 15:50:00,1.62065,1.62165,1.62065,1.62135,2922399999.0
2009-07-10 15:55:00,1.6211,1.6211,1.61795,1.6183,2635000001.0
2009-07-10 16:00:00,1.61825,1.6205,1.6172,1.6199,2435400004.0
2009-07-10 16:05:00,1.61985,1.62005,1.6175,1.6188,2737700001.0
2009-07-10 16:10:00,1.6188,1.6209,1.6185,1.62075,2633100003.0
2009-07-10 16:15:00,1.6208,1.6213,1.61945,1.6201,3543200001.0
2009-07-10 16:20:00,1.62005,1.62025,1.61905,1.61925,2673100010.0
2009-07-10 16:25:00,1.6195,1.6203,1.61845,1.6201,3104800003.0
2009-07-10 16:30:00,1.62015,1.6207,1.6193,1.6207,2562699998.0
2009-07-10 16:35:00,1.6207,1.6215,1.6198,1.6199,3527100000.0
2009-07-10 16:40:00,1.61985,1.62035,1.6192,1.6194,2336100002.0
2009-07-10 16:45:00,1.6194,1.6207,1.61925,1.6196,3172700004.0
2009-07-10 16:50:00,1.6196,1.6198,1.619,1.6198,2548100002.0
2009-07-10 16:55:00,1.6198,1.6207,1.61925,1.62035,2607400000.0
2009-07-10 17:00:00,1.62035,1.62035,1.6186,1.61895,2743199997.0
2009-07-10 17:05:00,1.61895,1.61935,1.6185,1.61925,2307999995.0
2009-07-10 17:10:00,1.6192,1.6192,1.61745,1.61785,2266099999.0
2009-07-10 17:15:00,1.61775,1.61775,1.6161,1.61705,2599700003.0
2009-07-10 17:20:00,1.617,1.617,1.61545,1.61675,2607200002.0
2009-07-10 17:25:00,1.6167,1.6167,1.61565,1.6164,2945399998.0
2009-07-10 17:30:00,1.6164,1.6181,1.6164,1.6181,2039400000.0
2009-07-10 17:35:00,1.6181,1.6185,1.61705,1.6181,2432000003.0
2009-07-10 17:40:00,1.6181,1.6191,1.61785,1.6189,2391899995.0
2009-07-10 17:45:00,1.6188,1.61895,1.6179,1.6181,1195899999.0
2009-07-10 17:50:00,1.61805,1.61905,1.618,1.61875,1105800000.0
2009-07-10 17:55:00,1.61875,1.6189,1.61765,1.61815,1366499998.0
2009-07-10 18:00:00,1.61815,1.6192,1.61765,1.61905,1014400000.0
2009-07-10 18:05:00,1.61905,1.62075,1.61885,1.61985,1398400002.0
2009-07-10 18:10:00,1.61975,1.61985,1.6183,1.61845,899900000.0
2009-07-10 18:15:00,1.61845,1.6197,1.61845,1.619,1362800000.0
2009-07-10 18:20:00,1.61905,1.6192,1.61835,1.61875,796599999.0
2009-07-10 18:25:00,1.6187,1.619,1.618,1.61815,763400000.0
2009-07-10 18:30:00,1.61815,1.6183,1.6168,1.6168,834000000.0
2009-07-10 18:35:00,1.6168,1.61845,1.61665,1.61805,894400002.0
2009-07-10 18:40:00,1.61835,1.6187,1.6181,1.61865,1374699997.0
2009-07-10 18:45:00,1.61855,1.61935,1.61845,1.61925,1502800006.0
2009-07-10 18:50:00,1.6192,1.61925,1.6183,1.6187,1356600000.0
2009-07-10 18:55:00,1.6187,1.6193,1.61835,1.61895,1226199999.0
2009-07-10 19:00:00,1.6189,1.6207,1.61885,1.6203,1184600000.0
2009-07-10 19:05:00,1.6203,1.62075,1.62015,1.62045,1075499997.0
2009-07-10 19:10:00,1.6205,1.6206,1.6187,1.61995,636400000.0
2009-07-10 19:15:00,1.61995,1.6205,1.6194,1.6203,1008200001.0
2009-07-10 19:20:00,1.6202,1.62025,1.61905,1.62,1132200001.0
2009-07-10 19:25:00,1.62,1.62045,1.61935,1.61935,1071800000.0
2009-07-10 19:30:00,1.61935,1.62,1.6192,1.61965,839900000.0
2009-07-10 19:35:00,1.6198,1.6206,1.61965,1.62035,398600000.0
2009-07-10 19:40:00,1.6204,1.62065,1.6204,1.62065,486000000.0
2009-07-10 19:45:00,1.62055,1.62115,1.61975,1.61985,1240799999.0
2009-07-10 19:50:00,1.6199,1.62015,1.619,1.61935,1380799999.0
2009-07-10 19:55:00,1.61935,1.62015,1.61935,1.6199,377400000.0
2009-07-10 20:00:00,1.6199,1.6199,1.61875,1.6191,661900000.0
2009-07-10 20:05:00,1.61905,1.6194,1.6187,1.6189,739100000.0
2009-07-10 20:10:00,1.6189,1.6189,1.6176,1.61855,666800000.0
2009-07-10 20:15:00,1.6185,1.6188,1.61805,1.61855,989800000.0
2009-07-10 20:20:00,1.6185,1.6185,1.61695,1.6171,1057800000.0
2009-07-10 20:25:00,1.6171,1.61785,1.6169,1.6177,828600000.0
2009-07-10 20:30:00,1.6177,1.6186,1.6177,1.618,489400001.0
2009-07-10 20:35:00,1.61795,1.61905,1.6179,1.6186,500599997.0
2009-07-10 20:40:00,1.61855,1.6193,1.6183,1.619,686400000.0
2009-07-10 20:45:00,1.619,1.62005,1.6183,1.6199,1189699998.0
2009-07-10 20:50:00,1.6199,1.6201,1.6191,1.61965,680200000.0
2009-07-10 20:55:00,1.61965,1.61965,1.61905,1.61915,652600002.0
2009-07-10 21:00:00,1.6191,1.6195,1.6186,1.61935,1051900001.0
2009-07-10 21:05:00,1.6193,1.61935,1.61825,1.6185,663199999.0
2009-07-10 21:10:00,1.61865,1.6187,1.61785,1.61845,380800000.0
2009-07-10 21:15:00,1.6185,1.6197,1.6185,1.61965,792800002.0
2009-07-10 21:20:00,1.61965,1.6202,1.6193,1.61965,787100000.0
2009-07-10 21:25:00,1.61995,1.62045,1.61975,1.6199,507200000.0
2009-07-10 21:30:00,1.6199,1.6218,1.6199,1.6215,476000000.0
2009-07-10 21:35:00,1.6215,1.6216,1.6212,1.6212,384199999.0
2009-07-10 21:40:00,1.621,1.62155,1.62095,1.62155,643000000.0
2009-07-10 21:45:00,1.62155,1.6221,1.62135,1.622,432000000.0
2009-07-10 21:50:00,1.622,1.6226,1.621,1.621,450800000.0
2009-07-10 21:55:00,1.62095,1.62095,1.62055,1.6206,531599999.0
2009-07-10 22:00:00,1.6206,1.6206,1.6203,1.6204,399800000.0
2009-07-10 22:05:00,1.6204,1.6207,1.6204,1.6206,129000000.0
2009-07-10 22:10:00,1.6206,1.6209,1.62045,1.62065,572400000.0
2009-07-10 22:15:00,1.62065,1.6208,1.6206,1.6207,312600000.0
2009-07-10 22:20:00,1.6206,1.62295,1.6206,1.6219,743000000.0
2009-07-10 22:25:00,1.622,1.62225,1.6213,1.62135,573800000.0
2009-07-10 22:30:00,1.6213,1.6213,1.62065,1.62075,876199997.0
2009-07-10 22:35:00,1.62085,1.6209,1.6201,1.62025,479600000.0
2009-07-10 22:40:00,1.62025,1.62095,1.62025,1.62075,408600000.0
2009-07-10 22:45:00,1.62075,1.6214,1.62065,1.6214,464200000.0
2009-07-10 22:50:00,1.6214,1.62175,1.62065,1.62065,599500000.0
2009-07-10 22:55:00,1.62065,1.62165,1.62045,1.62105,693599999.0
2009-07-13 00:00:00,1.61828,1.61831,1.61769,1.6177,1212000000.0
2009-07-13 00:05:00,1.61768,1.61844,1.6176,1.61844,1212000000.0
2009-07-13 00:10:00,1.61839,1.6184,1.61785,1.61834,1212000000.0
2009-07-13 00:15:00,1.61821,1.61855,1.61814,1.61849,1212000000.0
2009-07-13 00:20:00,1.61851,1.61878,1.61851,1.61878,1212000000.0
2009-07-13 00:25:00,1.61886,1.61889,1.6186,1.61874,1212000000.0
2009-07-13 00:30:00,1.61879,1.619,1.61879,1.61893,1212000000.0
2009-07-13 00:35:00,1.61891,1.61906,1.6189,1.61897,1212000000.0
2009-07-13 00:40:00,1.61892,1.61958,1.61892,1.61954,1212000000.0
2009-07-13 00:45:00,1.61951,1.62017,1.6195,1.62016,1212000000.0
2009-07-13 00:50:00,1.62017,1.62017,1.61988,1.61993,1212000000.0
2009-07-13 00:55:00,1.61992,1.62064,1.6198,1.62063,1212000000.0
2009-07-13 01:00:00,1.62064,1.62108,1.6204,1.62043,1212000000.0
2009-07-13 01:05:00,1.62042,1.62063,1.62011,1.62063,1212000000.0
2009-07-13 01:10:00,1.62064,1.6209,1.62054,1.62076,1212000000.0
2009-07-13 01:15:00,1.62077,1.62091,1.62013,1.62014,1212000000.0
2009-07-13 01:20:00,1.62014,1.62043,1.61964,1.61969,1212000000.0
2009-07-13 01:25:00,1.61967,1.61999,1.61964,1.61973,1212000000.0
2009-07-13 01:30:00,1.61972,1.61977,1.61929,1.6194,1212000000.0
2009-07-13 01:35:00,1.61945,1.61961,1.61899,1.61961,1212000000.0
2009-07-13 01:40:00,1.61962,1.61969,1.61904,1.61914,1212000000.0
2009-07-13 01:45:00,1.61918,1.61928,1.61909,1.6192,1212000000.0
2009-07-13 01:50:00,1.61915,1.61996,1.61855,1.61996,1212000000.0
2009-07-13 01:55:00,1.61996,1.6201,1.61935,1.6195,1212000000.0
2009-07-13 02:00:00,1.6195,1.6198,1.6191,1.61975,502400000.0
2009-07-13 02:05:00,1.6198,1.6207,1.6198,1.6204,318600000.0
2009-07-13 02:10:00,1.62025,1.6206,1.61945,1.61985,704800000.0
2009-07-13 02:15:00,1.61985,1.61985,1.61865,1.61865,409300000.0
2009-07-13 02:20:00,1.61865,1.6194,1.6183,1.6191,346200000.0
2009-07-13 02:25:00,1.61895,1.6195,1.6189,1.61945,216600000.0
2009-07-13 02:30:00,1.61935,1.6197,1.61915,1.61965,235700000.0
2009-07-13 02:35:00,1.61965,1.6201,1.61925,1.6193,313400000.0
2009-07-13 02:40:00,1.6193,1.6195,1.6191,1.6194,215000000.0
2009-07-13 02:45:00,1.6194,1.6204,1.6194,1.6204,257000000.0
2009-07-13 02:50:00,1.6204,1.621,1.6204,1.6205,842600000.0
2009-07-13 02:55:00,1.62045,1.6216,1.6202,1.62145,702700000.0
2009-07-13 03:00:00,1.62145,1.6217,1.6209,1.621,271200000.0
2009-07-13 03:05:00,1.621,1.62115,1.6198,1.6199,365800000.0
2009-07-13 03:10:00,1.6199,1.62,1.61925,1.61945,105400000.0
2009-07-13 03:15:00,1.61945,1.6211,1.61905,1.62105,204800000.0
2009-07-13 03:20:00,1.62105,1.62105,1.62055,1.6209,319700000.0
2009-07-13 03:25:00,1.6209,1.6209,1.6205,1.6205,364400000.0
2009-07-13 03:30:00,1.6205,1.6206,1.6199,1.6199,592900000.0
2009-07-13 03:35:00,1.6199,1.61995,1.6195,1.6197,325000000.0
2009-07-13 03:40:00,1.6197,1.6198,1.6193,1.61945,200000000.0
2009-07-13 03:45:00,1.6193,1.61945,1.6192,1.6192,210000000.0
2009-07-13 03:50:00,1.61925,1.61935,1.61835,1.61845,221100000.0
2009-07-13 03:55:00,1.61835,1.6188,1.61825,1.61855,181800000.0
2009-07-13 04:00:00,1.61855,1.6187,1.6177,1.6177,203900000.0
2009-07-13 04:05:00,1.6177,1.6179,1.6162,1.6162,896270000.0
2009-07-13 04:10:00,1.6162,1.61815,1.6159,1.6167,1429300000.0
2009-07-13 04:15:00,1.6167,1.61685,1.61355,1.6149,1474599998.0
2009-07-13 04:20:00,1.61505,1.6157,1.61485,1.61505,1061799999.0
2009-07-13 04:25:00,1.615,1.61585,1.615,1.61515,1489800006.0
2009-07-13 04:30:00,1.61515,1.6155,1.61515,1.61535,370200000.0
2009-07-13 04:35:00,1.61535,1.6164,1.61535,1.6162,367699999.0
2009-07-13 04:40:00,1.6163,1.61665,1.61615,1.6163,378700000.0
2009-07-13 04:45:00,1.61599,1.61622,1.61525,1.61525,530400000.0
2009-07-13 04:50:00,1.61525,1.61525,1.61455,1.61505,484400000.0
2009-07-13 04:55:00,1.61505,1.61505,1.61235,1.6131,1639799998.0
2009-07-13 05:00:00,1.61305,1.61415,1.61295,1.614,852600000.0
2009-07-13 05:05:00,1.6139,1.61395,1.61315,1.61325,1070400000.0
2009-07-13 05:10:00,1.61325,1.61425,1.61325,1.614,629800009.0
2009-07-13 05:15:00,1.614,1.61465,1.61365,1.61385,614600000.0
2009-07-13 05:20:00,1.61385,1.61435,1.61345,1.61435,753800000.0
2009-07-13 05:25:00,1.61445,1.61445,1.61325,1.6133,504000000.0
2009-07-13 05:30:00,1.6133,1.61365,1.6128,1.61365,607000000.0
2009-07-13 05:35:00,1.6136,1.614,1.61275,1.61305,1714100004.0
2009-07-13 05:40:00,1.61305,1.6133,1.61285,1.6132,593200001.0
2009-07-13 05:45:00,1.61325,1.6138,1.61315,1.61325,751200000.0
2009-07-13 05:50:00,1.61325,1.6133,1.61275,1.6128,430200000.0
2009-07-13 05:55:00,1.6128,1.613,1.6125,1.61265,684800000.0
2009-07-13 06:00:00,1.61265,1.6131,1.6126,1.6128,896600007.0
2009-07-13 06:05:00,1.6128,1.613,1.61255,1.61285,500200001.0
2009-07-13 06:10:00,1.61285,1.6134,1.6127,1.61325,416600000.0
2009-07-13 06:15:00,1.61325,1.6138,1.613,1.6137,639160000.0
2009-07-13 06:20:00,1.6137,1.61375,1.6132,1.61375,665000000.0
2009-07-13 06:25:00,1.61375,1.61405,1.612,1.61205,1114200001.0
2009-07-13 06:30:00,1.61205,1.6124,1.61115,1.61205,1608300000.0
2009-07-13 06:35:00,1.61205,1.6121,1.61165,1.6118,260300000.0
2009-07-13 06:40:00,1.6118,1.6122,1.6117,1.61215,250000000.0
2009-07-13 06:45:00,1.61215,1.6125,1.6118,1.61185,656000000.0
2009-07-13 06:50:00,1.61185,1.612,1.6114,1.6115,697799999.0
2009-07-13 06:55:00,1.6116,1.6118,1.611,1.6112,1606699999.0
2009-07-13 07:00:00,1.6112,1.6113,1.6106,1.61095,1264800001.0
2009-07-13 07:05:00,1.61095,1.6113,1.61075,1.61105,914200000.0
2009-07-13 07:10:00,1.61105,1.61125,1.6106,1.61105,1964800001.0
2009-07-13 07:15:00,1.61105,1.61225,1.611,1.6112,1010800000.0
2009-07-13 07:20:00,1.61125,1.6115,1.6111,1.6115,724000000.0
2009-07-13 07:25:00,1.6115,1.6119,1.61125,1.6119,867800004.0
2009-07-13 07:30:00,1.6118,1.61285,1.6114,1.6126,921700000.0
2009-07-13 07:35:00,1.6126,1.6127,1.6115,1.6116,959199998.0
2009-07-13 07:40:00,1.6116,1.6119,1.6107,1.6111,849800001.0
2009-07-13 07:45:00,1.6111,1.61165,1.6107,1.6107,1628400000.0
2009-07-13 07:50:00,1.6107,1.61105,1.6105,1.6106,1479200001.0
2009-07-13 07:55:00,1.6106,1.6106,1.6099,1.6103,1172400000.0
2009-07-13 08:00:00,1.6103,1.61035,1.6087,1.6091,2803999999.0
2009-07-13 08:05:00,1.6091,1.61015,1.6081,1.61005,2911599996.0
2009-07-13 08:10:00,1.61005,1.61095,1.6097,1.61015,1915999997.0
2009-07-13 08:15:00,1.61025,1.6109,1.61005,1.6106,2257199999.0
2009-07-13 08:20:00,1.6106,1.6117,1.6102,1.61165,1619400000.0
2009-07-13 08:25:00,1.61165,1.61215,1.611,1.61195,2798899998.0
2009-07-13 08:30:00,1.61195,1.6121,1.61015,1.61015,2781800001.0
2009-07-13 08:35:00,1.6102,1.61035,1.60825,1.6089,3823100001.0
2009-07-13 08:40:00,1.60885,1.6103,1.60885,1.6089,2576900008.0
2009-07-13 08:45:00,1.609,1.6092,1.60675,1.6086,3402300000.0
2009-07-13 08:50:00,1.60855,1.6096,1.6084,1.6089,2335499999.0
2009-07-13 08:55:00,1.6089,1.60985,1.60885,1.60955,2401800009.0
2009-07-13 09:00:00,1.60955,1.6104,1.60695,1.6076,3031699999.0
2009-07-13 09:05:00,1.6077,1.6093,1.60755,1.6085,3029700000.0
2009-07-13 09:10:00,1.6085,1.6089,1.6079,1.60865,1760400000.0
2009-07-13 09:15:00,1.60865,1.60965,1.60795,1.60855,1898300001.0
2009-07-13 09:20:00,1.6085,1.6096,1.6084,1.6086,2455999997.0
2009-07-13 09:25:00,1.6086,1.609,1.608,1.60805,2241200000.0
2009-07-13 09:30:00,1.60805,1.6084,1.6072,1.60735,2447999998.0
2009-07-13 09:35:00,1.6073,1.608,1.6071,1.60715,1704699999.0
2009-07-13 09:40:00,1.60715,1.6073,1.60535,1.6066,2045899998.0
2009-07-13 09:45:00,1.6066,1.60725,1.60535,1.60665,2273899998.0
2009-07-13 09:50:00,1.60665,1.6072,1.606,1.60705,2229299999.0
2009-07-13 09:55:00,1.6071,1.6084,1.6071,1.60785,2406939997.0
2009-07-13 10:00:00,1.6078,1.6089,1.6077,1.6078,2016099999.0
2009-07-13 10:05:00,1.6078,1.60945,1.6075,1.6094,1312100000.0
2009-07-13 10:10:00,1.6094,1.6094,1.6084,1.609,2196999998.0
2009-07-13 10:15:00,1.609,1.6092,1.60835,1.6084,1713800000.0
2009-07-13 10:20:00,1.6084,1.609,1.60785,1.6085,1843400000.0
2009-07-13 10:25:00,1.6086,1.6102,1.60845,1.6099,1994799999.0
2009-07-13 10:30:00,1.6099,1.6099,1.6086,1.6087,817800000.0
2009-07-13 10:35:00,1.6087,1.6101,1.6087,1.60935,782400000.0
2009-07-13 10:40:00,1.60935,1.6099,1.6085,1.6085,1487200000.0
2009-07-13 10:45:00,1.6085,1.60895,1.6072,1.6073,1390400000.0
2009-07-13 10:50:00,1.6073,1.6075,1.60645,1.6066,1704100001.0
2009-07-13 10:55:00,1.6066,1.6071,1.6059,1.606,2093800003.0
2009-07-13 11:00:00,1.606,1.6075,1.60565,1.6067,1863300001.0
2009-07-13 11:05:00,1.6067,1.6072,1.60575,1.6067,2514100002.0
2009-07-13 11:10:00,1.60675,1.60725,1.60575,1.60685,2192800000.0
2009-07-13 11:15:00,1.60685,1.608,1.60655,1.60755,1918399991.0
2009-07-13 11:20:00,1.60755,1.6078,1.6061,1.6064,1503500001.0
2009-07-13 11:25:00,1.6067,1.6076,1.60565,1.6057,2251700001.0
2009-07-13 11:30:00,1.6057,1.6067,1.6057,1.6058,1842200001.0
2009-07-13 11:35:00,1.60585,1.60585,1.60435,1.6049,2292499998.0
2009-07-13 11:40:00,1.6049,1.605,1.6039,1.6043,2128189999.0
2009-07-13 11:45:00,1.6043,1.60555,1.60355,1.6045,2393140000.0
2009-07-13 11:50:00,1.6045,1.6045,1.6033,1.6038,2068900000.0
2009-07-13 11:55:00,1.6038,1.60505,1.6033,1.60475,2157199999.0
2009-07-13 12:00:00,1.60475,1.6052,1.604,1.6045,2232300001.0
2009-07-13 12:05:00,1.60455,1.60555,1.6044,1.60515,1771800000.0
2009-07-13 12:10:00,1.6052,1.6074,1.60485,1.607,2433199997.0
2009-07-13 12:15:00,1.607,1.607,1.60625,1.60675,1738600003.0
2009-07-13 12:20:00,1.60675,1.6072,1.60655,1.6069,1245200001.0
2009-07-13 12:25:00,1.6069,1.60825,1.6069,1.6077,1601000002.0
2009-07-13 12:30:00,1.6077,1.6086,1.60715,1.6083,1918300000.0
2009-07-13 12:35:00,1.6081,1.61015,1.6079,1.60935,2300299998.0
2009-07-13 12:40:00,1.6094,1.60995,1.60905,1.60995,2356199997.0
2009-07-13 12:45:00,1.61005,1.61075,1.6099,1.6103,2577599993.0
2009-07-13 12:50:00,1.61025,1.6104,1.6092,1.61005,3720799998.0
2009-07-13 12:55:00,1.6101,1.61035,1.6093,1.6093,3566400005.0
2009-07-13 13:00:00,1.60925,1.61015,1.60905,1.60935,2324399993.0
2009-07-13 13:05:00,1.60935,1.60945,1.6087,1.6093,2240399999.0
2009-07-13 13:10:00,1.60935,1.61005,1.60845,1.60915,2117100001.0
2009-07-13 13:15:00,1.60915,1.611,1.60845,1.611,1780700002.0
2009-07-13 13:20:00,1.6116,1.61305,1.6116,1.612,3047899998.0
2009-07-13 13:25:00,1.6119,1.6122,1.6112,1.61125,1230400000.0
2009-07-13 13:30:00,1.61125,1.61165,1.6104,1.61165,2136800000.0
2009-07-13 13:35:00,1.6116,1.61265,1.61105,1.61135,2529999997.0
2009-07-13 13:40:00,1.6115,1.61195,1.6111,1.6112,1772499999.0
2009-07-13 13:45:00,1.6112,1.6123,1.61115,1.61225,1458200002.0
2009-07-13 13:50:00,1.61225,1.61235,1.6102,1.6103,3051700008.0
2009-07-13 13:55:00,1.61025,1.6103,1.6084,1.6084,2609000004.0
2009-07-13 14:00:00,1.6084,1.61005,1.6084,1.60905,2114600002.0
2009-07-13 14:05:00,1.60905,1.611,1.60895,1.61045,1948799999.0
2009-07-13 14:10:00,1.6101,1.61135,1.6101,1.6107,1979300000.0
2009-07-13 14:15:00,1.61065,1.61155,1.6104,1.6114,1843800000.0
2009-07-13 14:20:00,1.61135,1.61245,1.6113,1.61185,1887100002.0
2009-07-13 14:25:00,1.61185,1.61215,1.61175,1.61195,2342900001.0
2009-07-13 14:30:00,1.61195,1.61255,1.61165,1.61195,1991500002.0
2009-07-13 14:35:00,1.61185,1.61315,1.61175,1.6126,2322500000.0
2009-07-13 14:40:00,1.6128,1.6145,1.6128,1.6131,3361299997.0
2009-07-13 14:45:00,1.61315,1.6139,1.61275,1.61275,2928200002.0
2009-07-13 14:50:00,1.61275,1.613,1.6119,1.61235,3068399999.0
2009-07-13 14:55:00,1.61245,1.6132,1.6121,1.6128,1986800003.0
2009-07-13 15:00:00,1.6128,1.6131,1.6121,1.61245,2548800003.0
2009-07-13 15:05:00,1.61245,1.6127,1.61115,1.6115,3039599998.0
2009-07-13 15:10:00,1.6115,1.61185,1.6108,1.6116,2920230001.0
2009-07-13 15:15:00,1.6116,1.61215,1.6112,1.61165,2410499998.0
2009-07-13 15:20:00,1.61165,1.61175,1.6105,1.61155,2842300003.0
2009-07-13 15:25:00,1.61155,1.6119,1.61085,1.6111,1820599999.0
2009-07-13 15:30:00,1.6111,1.6125,1.61095,1.61235,2192100001.0
2009-07-13 15:35:00,1.61235,1.61335,1.61115,1.61145,2328400001.0
2009-07-13 15:40:00,1.61145,1.61185,1.6099,1.61145,2745900005.0
2009-07-13 15:45:00,1.6114,1.61215,1.61075,1.6112,2755699992.0
2009-07-13 15:50:00,1.6112,1.6113,1.6094,1.6097,2521099998.0
2009-07-13 15:55:00,1.6097,1.61075,1.6093,1.6099,2794799997.0
2009-07-13 16:00:00,1.6099,1.60995,1.60875,1.609,2672800006.0
2009-07-13 16:05:00,1.609,1.6102,1.60845,1.60855,2267600000.0
2009-07-13 16:10:00,1.60855,1.60945,1.6082,1.60925,1862560000.0
2009-07-13 16:15:00,1.60925,1.6125,1.6092,1.6118,3515299992.0
2009-07-13 16:20:00,1.61175,1.61185,1.6096,1.61025,3043300010.0
2009-07-13 16:25:00,1.61025,1.612,1.60975,1.61195,3309300001.0
2009-07-13 16:30:00,1.61195,1.61265,1.6114,1.61195,2527799993.0
2009-07-13 16:35:00,1.6119,1.6122,1.61125,1.61145,2130699999.0
2009-07-13 16:40:00,1.61145,1.61195,1.60955,1.6096,3464100001.0
2009-07-13 16:45:00,1.6096,1.61065,1.60935,1.61035,2081900000.0
2009-07-13 16:50:00,1.61035,1.6113,1.6094,1.61105,2186599998.0
2009-07-13 16:55:00,1.61105,1.6118,1.61025,1.61025,1978700002.0
2009-07-13 17:00:00,1.6103,1.61185,1.6103,1.6108,2252200001.0
2009-07-13 17:05:00,1.61085,1.61155,1.6108,1.6109,1649800000.0
2009-07-13 17:10:00,1.6109,1.61265,1.61075,1.6117,1522200002.0
2009-07-13 17:15:00,1.6117,1.6127,1.6114,1.61245,1340030000.0
2009-07-13 17:20:00,1.6125,1.61345,1.61245,1.6133,1877909999.0
2009-07-13 17:25:00,1.61325,1.61605,1.61305,1.616,2045500001.0
2009-07-13 17:30:00,1.61595,1.6175,1.6158,1.6168,2598530005.0
2009-07-13 17:35:00,1.61675,1.6179,1.6165,1.6173,2465589995.0
2009-07-13 17:40:00,1.6173,1.6174,1.61625,1.61705,1824999993.0
2009-07-13 17:45:00,1.6171,1.61885,1.61705,1.6176,3416229996.0
2009-07-13 17:50:00,1.6176,1.6194,1.6172,1.6185,1968729997.0
2009-07-13 17:55:00,1.6185,1.61875,1.61755,1.61765,1826940000.0
2009-07-13 18:00:00,1.6177,1.61905,1.61765,1.61815,1610000002.0
2009-07-13 18:05:00,1.61815,1.61845,1.6173,1.61735,1895600001.0
2009-07-13 18:10:00,1.61735,1.61805,1.6171,1.61765,2114400000.0
2009-07-13 18:15:00,1.6177,1.61785,1.6172,1.61725,885200000.0
2009-07-13 18:20:00,1.61725,1.6174,1.6169,1.6172,1690899990.0
2009-07-13 18:25:00,1.6172,1.61745,1.61705,1.6174,1266800007.0
2009-07-13 18:30:00,1.6174,1.6175,1.6155,1.61605,1557500000.0
2009-07-13 18:35:00,1.61605,1.6164,1.61545,1.61585,1757100001.0
2009-07-13 18:40:00,1.61585,1.6173,1.61585,1.61725,977200000.0
2009-07-13 18:45:00,1.617,1.61775,1.61675,1.6173,1901000001.0
2009-07-13 18:50:00,1.61735,1.61775,1.6168,1.6168,2096199998.0
2009-07-13 18:55:00,1.6168,1.6179,1.61655,1.6166,1369799999.0
2009-07-13 19:00:00,1.6168,1.6186,1.6165,1.6185,788400002.0
2009-07-13 19:05:00,1.61845,1.6186,1.61815,1.61855,913999999.0
2009-07-13 19:10:00,1.61855,1.61975,1.6184,1.61965,1263200000.0
2009-07-13 19:15:00,1.61965,1.62225,1.61965,1.62205,1938699999.0
2009-07-13 19:20:00,1.62205,1.62215,1.6208,1.6213,1568600002.0
2009-07-13 19:25:00,1.6212,1.62265,1.62115,1.6219,1773300000.0
2009-07-13 19:30:00,1.6219,1.62265,1.62155,1.6216,1269100001.0
2009-07-13 19:35:00,1.6216,1.62195,1.6206,1.6207,1505600001.0
2009-07-13 19:40:00,1.6207,1.6207,1.61975,1.62045,1036400000.0
2009-07-13 19:45:00,1.62045,1.6206,1.61975,1.6198,814799999.0
2009-07-13 19:50:00,1.61985,1.6213,1.6198,1.62105,1015200000.0
2009-07-13 19:55:00,1.6211,1.62135,1.6204,1.62045,1196800007.0
2009-07-13 20:00:00,1.62045,1.62105,1.6198,1.6209,1576400000.0
2009-07-13 20:05:00,1.6209,1.6212,1.62015,1.62085,1326500000.0
2009-07-13 20:10:00,1.62085,1.6217,1.62085,1.62145,1380999999.0
2009-07-13 20:15:00,1.62145,1.6224,1.6214,1.62155,1971500000.0
2009-07-13 20:20:00,1.6216,1.6234,1.6215,1.6225,977300000.0
2009-07-13 20:25:00,1.6225,1.6227,1.6219,1.6221,872199997.0
2009-07-13 20:30:00,1.6222,1.62255,1.6218,1.62205,643000000.0
2009-07-13 20:35:00,1.62205,1.6223,1.621,1.62105,1371500000.0
2009-07-13 20:40:00,1.6211,1.6218,1.62075,1.6209,1246200000.0
2009-07-13 20:45:00,1.6209,1.62105,1.62,1.62105,853500000.0
2009-07-13 20:50:00,1.62105,1.6217,1.621,1.6211,712200000.0
2009-07-13 20:55:00,1.6211,1.6213,1.6205,1.6205,1047500000.0
2009-07-13 21:00:00,1.6205,1.62145,1.6205,1.62145,509400000.0
2009-07-13 21:05:00,1.62145,1.62185,1.6214,1.6218,1201999999.0
2009-07-13 21:10:00,1.6218,1.62235,1.6218,1.6222,1236700000.0
2009-07-13 21:15:00,1.6222,1.6224,1.62195,1.62225,994900000.0
2009-07-13 21:20:00,1.6222,1.6223,1.62205,1.62225,1409199997.0
2009-07-13 21:25:00,1.6223,1.62245,1.62165,1.62165,901599998.0
2009-07-13 21:30:00,1.62165,1.6218,1.6213,1.62155,1138800000.0
2009-07-13 21:35:00,1.6215,1.6224,1.62145,1.6223,1243300000.0
2009-07-13 21:40:00,1.6222,1.624,1.6222,1.62365,1210400000.0
2009-07-13 21:45:00,1.6236,1.6236,1.6227,1.6228,1515999998.0
2009-07-13 21:50:00,1.6228,1.6233,1.62255,1.6228,1559800000.0
2009-07-13 21:55:00,1.6228,1.62315,1.6228,1.62315,1316600000.0
2009-07-13 22:00:00,1.62315,1.6236,1.62305,1.62325,1141500000.0
2009-07-13 22:05:00,1.62325,1.62375,1.6232,1.6233,273499999.0
2009-07-13 22:10:00,1.6233,1.6235,1.6226,1.62265,560400000.0
2009-07-13 22:15:00,1.62265,1.6228,1.6226,1.62265,251400000.0
2009-07-13 22:20:00,1.6226,1.62325,1.6226,1.6231,543200000.0
2009-07-13 22:25:00,1.62315,1.6235,1.6228,1.62345,401100000.0
2009-07-13 22:30:00,1.62315,1.6234,1.62295,1.6232,495800000.0
2009-07-13 22:35:00,1.62315,1.62355,1.6229,1.62315,379000000.0
2009-07-13 22:40:00,1.6232,1.6234,1.62315,1.6232,150400000.0
2009-07-13 22:45:00,1.6232,1.6233,1.6228,1.6228,290300000.0
2009-07-13 22:50:00,1.6228,1.62295,1.62255,1.6227,549999999.0
2009-07-13 22:55:00,1.6227,1.6229,1.6225,1.6226,456400000.0
2009-07-13 23:00:00,1.62265,1.62295,1.62255,1.62265,133200000.0
2009-07-13 23:05:00,1.62265,1.6227,1.62215,1.62215,79000000.0
2009-07-13 23:10:00,1.62215,1.62245,1.62215,1.62235,134800000.0
2009-07-13 23:15:00,1.6223,1.6227,1.6223,1.6226,92100000.0
2009-07-13 23:20:00,1.62265,1.62265,1.62225,1.6224,265400000.0
2009-07-13 23:25:00,1.6224,1.6228,1.6224,1.62275,175800000.0
2009-07-13 23:30:00,1.62275,1.62275,1.6226,1.6227,255200000.0
2009-07-13 23:35:00,1.6227,1.62315,1.6227,1.62315,222400000.0
2009-07-13 23:40:00,1.6231,1.62375,1.6229,1.6232,803400000.0
2009-07-13 23:45:00,1.6232,1.62325,1.62305,1.62315,391400001.0
2009-07-13 23:50:00,1.62315,1.62365,1.62315,1.62355,222400000.0
2009-07-13 23:55:00,1.62355,1.62415,1.6235,1.62415,325800000.0
2009-07-14 00:00:00,1.62415,1.62485,1.62405,1.62445,370000000.0
2009-07-14 00:05:00,1.6244,1.6244,1.62395,1.62435,74200000.0
2009-07-14 00:10:00,1.62415,1.6244,1.6241,1.62435,159600000.0
2009-07-14 00:15:00,1.62435,1.62465,1.62415,1.6245,151900000.0
2009-07-14 00:20:00,1.6244,1.62455,1.62435,1.62455,33600000.0
2009-07-14 00:25:00,1.62445,1.6246,1.62445,1.6246,30800000.0
2009-07-14 00:30:00,1.6245,1.62475,1.6245,1.62465,87500000.0
2009-07-14 00:35:00,1.6247,1.62565,1.62465,1.6254,446200000.0
2009-07-14 00:40:00,1.6254,1.62595,1.6254,1.6256,593980000.0
2009-07-14 00:45:00,1.6256,1.6256,1.62515,1.6256,218500000.0
2009-07-14 00:50:00,1.6256,1.62625,1.6255,1.6258,239400000.0
2009-07-14 00:55:00,1.6258,1.62605,1.625,1.6252,292220000.0
2009-07-14 01:00:00,1.6252,1.6263,1.62505,1.6263,564030000.0
2009-07-14 01:05:00,1.62615,1.6264,1.6258,1.6264,762420000.0
2009-07-14 01:10:00,1.62635,1.6273,1.62625,1.6271,848420000.0
2009-07-14 01:15:00,1.6271,1.62785,1.62685,1.6276,1152300000.0
2009-07-14 01:20:00,1.6277,1.628,1.62755,1.6276,443800000.0
2009-07-14 01:25:00,1.6276,1.62785,1.6272,1.6272,490400002.0
2009-07-14 01:30:00,1.62725,1.62795,1.6271,1.6279,626810000.0
2009-07-14 01:35:00,1.62795,1.6286,1.6276,1.6282,876800004.0
2009-07-14 01:40:00,1.6282,1.6283,1.62755,1.6278,196200000.0
2009-07-14 01:45:00,1.62775,1.6278,1.6274,1.62755,136300000.0
2009-07-14 01:50:00,1.6275,1.6275,1.62625,1.62645,671900000.0
2009-07-14 01:55:00,1.62645,1.6272,1.62625,1.62705,557400000.0
2009-07-14 02:00:00,1.62705,1.62765,1.6263,1.6267,731000000.0
2009-07-14 02:05:00,1.6268,1.6271,1.62585,1.6271,1244109997.0
2009-07-14 02:10:00,1.6271,1.62715,1.6264,1.6264,1003400000.0
2009-07-14 02:15:00,1.6264,1.62755,1.6264,1.62715,1081000000.0
2009-07-14 02:20:00,1.62715,1.62715,1.6265,1.6271,742600000.0
2009-07-14 02:25:00,1.6272,1.6276,1.62715,1.62735,664400000.0
2009-07-14 02:30:00,1.6273,1.6289,1.6273,1.62875,910200001.0
2009-07-14 02:35:00,1.62865,1.62915,1.62865,1.62875,873800000.0
2009-07-14 02:40:00,1.6288,1.6292,1.6285,1.6288,971199999.0
2009-07-14 02:45:00,1.6288,1.6288,1.62775,1.62815,1472710001.0
2009-07-14 02:50:00,1.6281,1.62875,1.6278,1.6286,2876399997.0
2009-07-14 02:55:00,1.62845,1.62845,1.62535,1.6258,1512110005.0
2009-07-14 03:00:00,1.6258,1.62595,1.62465,1.62495,1528600000.0
2009-07-14 03:05:00,1.62485,1.62555,1.6248,1.6253,669300002.0
2009-07-14 03:10:00,1.6253,1.62545,1.62415,1.62425,246300000.0
2009-07-14 03:15:00,1.6245,1.625,1.6244,1.62475,306200000.0
2009-07-14 03:20:00,1.6248,1.62525,1.6244,1.62445,502700000.0
2009-07-14 03:25:00,1.6245,1.6247,1.6242,1.62435,375000000.0
2009-07-14 03:30:00,1.62435,1.6244,1.62365,1.62365,612300001.0
2009-07-14 03:35:00,1.6237,1.6246,1.6237,1.6245,388400000.0
2009-07-14 03:40:00,1.62445,1.6246,1.62425,1.6245,238800000.0
2009-07-14 03:45:00,1.6245,1.6249,1.6245,1.6249,114300000.0
2009-07-14 03:50:00,1.62485,1.62515,1.6248,1.62505,622200002.0
2009-07-14 03:55:00,1.62505,1.6253,1.62495,1.62515,384600000.0
2009-07-14 04:00:00,1.62515,1.6254,1.62475,1.6253,424800000.0
2009-07-14 04:05:00,1.6253,1.62545,1.62435,1.62435,688420000.0
2009-07-14 04:10:00,1.62435,1.6245,1.62375,1.6239,659599999.0
2009-07-14 04:15:00,1.6239,1.62425,1.62285,1.6233,860010000.0
2009-07-14 04:20:00,1.6233,1.6234,1.62295,1.6233,570130000.0
2009-07-14 04:25:00,1.6233,1.62365,1.6231,1.6233,300200000.0
2009-07-14 04:30:00,1.6233,1.6238,1.62325,1.6234,349900000.0
2009-07-14 04:35:00,1.6233,1.62415,1.6233,1.6241,363800000.0
2009-07-14 04:40:00,1.6241,1.6241,1.6236,1.6236,264700000.0
2009-07-14 04:45:00,1.6236,1.62395,1.623,1.62305,504180001.0
2009-07-14 04:50:00,1.62305,1.62305,1.62285,1.62295,260000000.0
2009-07-14 04:55:00,1.6229,1.62315,1.62285,1.62305,409600001.0
2009-07-14 05:00:00,1.62305,1.6234,1.62285,1.62315,369700000.0
2009-07-14 05:05:00,1.62335,1.6243,1.6232,1.6241,346800000.0
2009-07-14 05:10:00,1.62415,1.6246,1.6239,1.62435,248199999.0
2009-07-14 05:15:00,1.62435,1.62465,1.6243,1.6245,378600000.0
2009-07-14 05:20:00,1.6246,1.62475,1.62445,1.62445,280200000.0
2009-07-14 05:25:00,1.6245,1.62465,1.6242,1.6246,515200000.0
2009-07-14 05:30:00,1.6246,1.6254,1.6246,1.6253,949200001.0
2009-07-14 05:35:00,1.6253,1.62545,1.62515,1.62525,95800000.0
2009-07-14 05:40:00,1.6252,1.62545,1.62515,1.62515,206000000.0
2009-07-14 05:45:00,1.62515,1.6252,1.62475,1.62475,236800000.0
2009-07-14 05:50:00,1.62475,1.62575,1.62465,1.6256,343800000.0
2009-07-14 05:55:00,1.6256,1.6258,1.62555,1.62575,307800000.0
2009-07-14 06:00:00,1.6258,1.6258,1.6249,1.625,577000000.0
2009-07-14 06:05:00,1.62505,1.6255,1.6249,1.6254,288200000.0
2009-07-14 06:10:00,1.6254,1.62545,1.6252,1.6253,142400000.0
2009-07-14 06:15:00,1.6253,1.6253,1.6248,1.6252,152000000.0
2009-07-14 06:20:00,1.625,1.6256,1.625,1.6253,258100000.0
2009-07-14 06:25:00,1.6253,1.6254,1.62505,1.6253,426100000.0
2009-07-14 06:30:00,1.6253,1.6258,1.625,1.62575,571400000.0
2009-07-14 06:35:00,1.62575,1.6258,1.62535,1.6254,483400000.0
2009-07-14 06:40:00,1.6254,1.6257,1.62495,1.6251,444500000.0
2009-07-14 06:45:00,1.6251,1.6257,1.62505,1.6255,381600000.0
2009-07-14 06:50:00,1.6255,1.6255,1.625,1.6251,504200000.0
2009-07-14 06:55:00,1.6251,1.62535,1.62495,1.6253,485600001.0
2009-07-14 07:00:00,1.62535,1.62535,1.625,1.62515,346400000.0
2009-07-14 07:05:00,1.6251,1.62525,1.62465,1.6251,341800000.0
2009-07-14 07:10:00,1.6251,1.6251,1.62395,1.62405,579700000.0
2009-07-14 07:15:00,1.62405,1.6247,1.62395,1.62465,716000000.0
2009-07-14 07:20:00,1.6246,1.62475,1.6242,1.6246,550400001.0
2009-07-14 07:25:00,1.6247,1.6247,1.62365,1.6239,489000000.0
2009-07-14 07:30:00,1.62385,1.62405,1.6233,1.6238,424900000.0
2009-07-14 07:35:00,1.6238,1.62455,1.6236,1.62425,357100000.0
2009-07-14 07:40:00,1.62425,1.6243,1.62295,1.62315,961810000.0
2009-07-14 07:45:00,1.62305,1.62385,1.6228,1.623,933799999.0
2009-07-14 07:50:00,1.62315,1.62425,1.6231,1.6241,704300000.0
2009-07-14 07:55:00,1.6241,1.6255,1.6241,1.6254,841900000.0
2009-07-14 08:00:00,1.6254,1.6265,1.6254,1.6263,1253000000.0
2009-07-14 08:05:00,1.6263,1.6269,1.62535,1.6256,1308239999.0
2009-07-14 08:10:00,1.6256,1.6269,1.62545,1.6266,1469799998.0
2009-07-14 08:15:00,1.6266,1.6283,1.6254,1.6276,1132230000.0
2009-07-14 08:20:00,1.6276,1.6293,1.62695,1.62885,1297710000.0
2009-07-14 08:25:00,1.6288,1.62935,1.6282,1.6291,717549999.0
2009-07-14 08:30:00,1.62905,1.6297,1.62815,1.6283,1753499998.0
2009-07-14 08:35:00,1.6283,1.6283,1.62615,1.62635,1704250002.0
2009-07-14 08:40:00,1.62635,1.62645,1.62515,1.62575,1114500000.0
2009-07-14 08:45:00,1.62565,1.6265,1.62565,1.62605,1254199995.0
2009-07-14 08:50:00,1.6263,1.6269,1.6255,1.62575,1445360001.0
2009-07-14 08:55:00,1.62575,1.62575,1.6235,1.6242,1609000000.0
2009-07-14 09:00:00,1.6243,1.6265,1.6239,1.6261,1752700001.0
2009-07-14 09:05:00,1.62605,1.6268,1.6251,1.6252,1975300000.0
2009-07-14 09:10:00,1.62515,1.6282,1.62515,1.6279,2147900002.0
2009-07-14 09:15:00,1.62745,1.62805,1.6265,1.6274,1658800001.0
2009-07-14 09:20:00,1.6275,1.6286,1.6268,1.62755,2916500000.0
2009-07-14 09:25:00,1.62755,1.6288,1.6274,1.6283,1767800001.0
2009-07-14 09:30:00,1.6283,1.6286,1.6272,1.6278,2503799994.0
2009-07-14 09:35:00,1.6277,1.62985,1.6272,1.62915,1958300001.0
2009-07-14 09:40:00,1.62915,1.6303,1.629,1.6293,2682400003.0
2009-07-14 09:45:00,1.6293,1.63035,1.6291,1.62955,1982899998.0
2009-07-14 09:50:00,1.62955,1.62965,1.62795,1.6285,2161300000.0
2009-07-14 09:55:00,1.6285,1.6303,1.62845,1.62985,3050300002.0
2009-07-14 10:00:00,1.62985,1.63035,1.6287,1.6293,2820199988.0
2009-07-14 10:05:00,1.6293,1.6299,1.62865,1.6289,2879500002.0
2009-07-14 10:10:00,1.6289,1.62925,1.62835,1.62905,3687099998.0
2009-07-14 10:15:00,1.629,1.6297,1.62885,1.629,2755099999.0
2009-07-14 10:20:00,1.629,1.63025,1.6289,1.63,2615500002.0
2009-07-14 10:25:00,1.63,1.63185,1.6296,1.6312,2733299997.0
2009-07-14 10:30:00,1.6312,1.63135,1.6275,1.6279,2278120000.0
2009-07-14 10:35:00,1.6279,1.6306,1.6278,1.6303,2738700000.0
2009-07-14 10:40:00,1.63025,1.63025,1.6288,1.62925,2747000005.0
2009-07-14 10:45:00,1.62925,1.63135,1.62925,1.63065,1557960001.0
2009-07-14 10:50:00,1.6307,1.63155,1.6297,1.63065,3247900001.0
2009-07-14 10:55:00,1.63065,1.63115,1.63005,1.63005,2155300004.0
2009-07-14 11:00:00,1.63005,1.63065,1.62885,1.63025,2648900003.0
2009-07-14 11:05:00,1.63025,1.6312,1.6296,1.63095,3430000000.0
2009-07-14 11:10:00,1.63095,1.6316,1.6307,1.63155,2283799994.0
2009-07-14 11:15:00,1.63145,1.63175,1.63005,1.63015,3068900002.0
2009-07-14 11:20:00,1.6302,1.6309,1.629,1.62975,2262500002.0
2009-07-14 11:25:00,1.6297,1.6308,1.6291,1.63045,2136200000.0
2009-07-14 11:30:00,1.63045,1.6317,1.63,1.63145,2889599999.0
2009-07-14 11:35:00,1.63135,1.6314,1.63005,1.6301,1628299996.0
2009-07-14 11:40:00,1.63005,1.63245,1.62995,1.63165,2087699997.0
2009-07-14 11:45:00,1.63165,1.63235,1.6309,1.6311,3146799995.0
2009-07-14 11:50:00,1.6311,1.6317,1.63015,1.63165,1995600003.0
2009-07-14 11:55:00,1.6315,1.6317,1.63025,1.6316,1416399999.0
2009-07-14 12:00:00,1.6316,1.6324,1.63105,1.6317,3787800006.0
2009-07-14 12:05:00,1.6316,1.63255,1.63055,1.6313,1892199999.0
2009-07-14 12:10:00,1.6313,1.63195,1.6309,1.6318,709200000.0
2009-07-14 12:15:00,1.6319,1.63295,1.63175,1.63275,1971999992.0
2009-07-14 12:20:00,1.63275,1.6344,1.63275,1.63285,2180599998.0
2009-07-14 12:25:00,1.63285,1.6329,1.6316,1.6316,1529800002.0
2009-07-14 12:30:00,1.6316,1.63195,1.63125,1.63165,1388000002.0
2009-07-14 12:35:00,1.63165,1.6322,1.6312,1.63185,1502100004.0
2009-07-14 12:40:00,1.63185,1.63235,1.6309,1.6314,1355100000.0
2009-07-14 12:45:00,1.63145,1.63165,1.6309,1.63125,1869999990.0
2009-07-14 12:50:00,1.6313,1.6314,1.6307,1.6309,863299999.0
2009-07-14 12:55:00,1.63085,1.631,1.63055,1.63055,1409199998.0
2009-07-14 13:00:00,1.6305,1.6308,1.63005,1.63005,2218600004.0
2009-07-14 13:05:00,1.6301,1.63085,1.63,1.6305,1117600000.0
2009-07-14 13:10:00,1.6306,1.63135,1.6305,1.63105,747599999.0
2009-07-14 13:15:00,1.63105,1.63245,1.63105,1.6312,1362800000.0
2009-07-14 13:20:00,1.6312,1.63175,1.6312,1.63155,1084399996.0
2009-07-14 13:25:00,1.63155,1.6322,1.63095,1.63205,1091600000.0
2009-07-14 13:30:00,1.632,1.6321,1.63115,1.6316,1238000002.0
2009-07-14 13:35:00,1.6316,1.63285,1.63145,1.6324,1424900000.0
2009-07-14 13:40:00,1.6324,1.63425,1.6324,1.6328,2451200000.0
2009-07-14 13:45:00,1.6328,1.6336,1.6324,1.63355,2664000001.0
2009-07-14 13:50:00,1.63355,1.63365,1.6323,1.6327,1960200003.0
2009-07-14 13:55:00,1.6327,1.63315,1.6322,1.6322,2518300002.0
2009-07-14 14:00:00,1.6322,1.6329,1.6311,1.63225,1557500000.0
2009-07-14 14:05:00,1.63225,1.6328,1.6318,1.63185,859200000.0
2009-07-14 14:10:00,1.63185,1.6327,1.6313,1.63145,1612499998.0
2009-07-14 14:15:00,1.63145,1.63285,1.63005,1.6304,2758400001.0
2009-07-14 14:20:00,1.6304,1.6314,1.6295,1.63125,1928900000.0
2009-07-14 14:25:00,1.63125,1.63225,1.63115,1.6322,1385300000.0
2009-07-14 14:30:00,1.63205,1.6329,1.63095,1.63125,3380800001.0
2009-07-14 14:35:00,1.63125,1.63125,1.62915,1.63035,2309500000.0
2009-07-14 14:40:00,1.63035,1.6304,1.6282,1.6295,2234100000.0
2009-07-14 14:45:00,1.62945,1.6298,1.6286,1.62935,2328200001.0
2009-07-14 14:50:00,1.6293,1.6304,1.62885,1.6295,3401300013.0
2009-07-14 14:55:00,1.62965,1.6302,1.6291,1.6294,4753900001.0
2009-07-14 15:00:00,1.6294,1.62945,1.6274,1.6287,4037200000.0
2009-07-14 15:05:00,1.6287,1.6307,1.6284,1.6289,2003099998.0
2009-07-14 15:10:00,1.6289,1.6308,1.62855,1.62995,2187300002.0
2009-07-14 15:15:00,1.62995,1.6323,1.6297,1.63105,2362299999.0
2009-07-14 15:20:00,1.6312,1.6317,1.6308,1.631,2779000004.0
2009-07-14 15:25:00,1.63095,1.6316,1.6308,1.6313,2414800010.0
2009-07-14 15:30:00,1.6313,1.6315,1.62965,1.631,2059200003.0
2009-07-14 15:35:00,1.631,1.6323,1.6298,1.63045,2172400003.0
2009-07-14 15:40:00,1.63045,1.6313,1.629,1.629,2785700001.0
2009-07-14 15:45:00,1.6288,1.6305,1.6288,1.6302,3029500003.0
2009-07-14 15:50:00,1.6302,1.6312,1.62895,1.6299,2491699999.0
2009-07-14 15:55:00,1.6299,1.6306,1.629,1.62905,2331400003.0
2009-07-14 16:00:00,1.6291,1.6306,1.62895,1.6296,2033400002.0
2009-07-14 16:05:00,1.62935,1.631,1.62935,1.6301,1905400006.0
2009-07-14 16:10:00,1.6301,1.6307,1.62945,1.6297,2242800001.0
2009-07-14 16:15:00,1.6298,1.63055,1.62935,1.62985,2018799998.0
2009-07-14 16:20:00,1.62985,1.6301,1.6283,1.6287,1890100003.0
2009-07-14 16:25:00,1.6288,1.6294,1.6284,1.62905,1323700001.0
2009-07-14 16:30:00,1.62905,1.6294,1.62865,1.6287,1909200003.0
2009-07-14 16:35:00,1.6287,1.6287,1.62735,1.6274,2311899999.0
2009-07-14 16:40:00,1.6274,1.62785,1.62615,1.6267,2566600001.0
2009-07-14 16:45:00,1.6267,1.6267,1.62575,1.62635,2310400004.0
2009-07-14 16:50:00,1.62635,1.62745,1.62625,1.62705,2097699999.0
2009-07-14 16:55:00,1.627,1.6274,1.6257,1.62725,2234499998.0
2009-07-14 17:00:00,1.62725,1.62845,1.62725,1.62815,2724200009.0
2009-07-14 17:05:00,1.62825,1.62905,1.62815,1.6283,2156800001.0
2009-07-14 17:10:00,1.62825,1.6292,1.6282,1.629,1669600002.0
2009-07-14 17:15:00,1.629,1.63035,1.62895,1.6299,1662299998.0
2009-07-14 17:20:00,1.6299,1.63005,1.629,1.62915,2366499998.0
2009-07-14 17:25:00,1.62915,1.6301,1.62885,1.62975,1636100000.0
2009-07-14 17:30:00,1.6298,1.6299,1.62905,1.62965,2504199997.0
2009-07-14 17:35:00,1.62965,1.63155,1.62965,1.63105,1513599998.0
2009-07-14 17:40:00,1.63105,1.63145,1.6301,1.6301,1831400001.0
2009-07-14 17:45:00,1.6301,1.63115,1.6298,1.6302,1915800002.0
2009-07-14 17:50:00,1.6302,1.63165,1.6302,1.6316,1685899998.0
2009-07-14 17:55:00,1.6316,1.63195,1.6307,1.6313,2589399998.0
2009-07-14 18:00:00,1.63135,1.63145,1.6303,1.63045,1233400000.0
2009-07-14 18:05:00,1.63045,1.6315,1.6303,1.6311,921000000.0
2009-07-14 18:10:00,1.6311,1.6311,1.6297,1.63,1546600000.0
2009-07-14 18:15:00,1.62995,1.6302,1.62975,1.62995,1109199998.0
2009-07-14 18:20:00,1.62995,1.63,1.6277,1.6283,1683900000.0
2009-07-14 18:25:00,1.62835,1.6288,1.62815,1.6285,1129999999.0
2009-07-14 18:30:00,1.6285,1.62905,1.6273,1.6273,1575999997.0
2009-07-14 18:35:00,1.6273,1.6285,1.6273,1.6281,854800001.0
2009-07-14 18:40:00,1.6281,1.6287,1.6272,1.6272,1868899999.0
2009-07-14 18:45:00,1.6272,1.6283,1.6272,1.62805,2284200004.0
2009-07-14 18:50:00,1.6281,1.6285,1.62755,1.6278,1008999998.0
2009-07-14 18:55:00,1.6278,1.6285,1.6278,1.6285,529100001.0
2009-07-14 19:00:00,1.62855,1.62965,1.6282,1.62955,758000000.0
2009-07-14 19:05:00,1.62955,1.62985,1.62875,1.6289,581999999.0
2009-07-14 19:10:00,1.6289,1.6295,1.6287,1.62895,850200000.0
2009-07-14 19:15:00,1.62895,1.62905,1.6279,1.628,906400001.0
2009-07-14 19:20:00,1.6281,1.6281,1.62625,1.6266,1244400000.0
2009-07-14 19:25:00,1.6266,1.6273,1.6263,1.6265,925300000.0
2009-07-14 19:30:00,1.6265,1.62705,1.6262,1.6263,1532599994.0
2009-07-14 19:35:00,1.6263,1.6275,1.6262,1.6269,1454500004.0
2009-07-14 19:40:00,1.627,1.6274,1.6265,1.6271,616400000.0
2009-07-14 19:45:00,1.6271,1.6282,1.627,1.62725,1006400000.0
2009-07-14 19:50:00,1.6273,1.6278,1.62675,1.6272,1513899999.0
2009-07-14 19:55:00,1.6272,1.62755,1.6265,1.6265,1320400000.0
2009-07-14 20:00:00,1.6265,1.62655,1.6251,1.62515,1228900000.0
2009-07-14 20:05:00,1.62515,1.626,1.62515,1.6254,1050800000.0
2009-07-14 20:10:00,1.6254,1.62595,1.625,1.62555,679400000.0
2009-07-14 20:15:00,1.62555,1.6268,1.62555,1.62635,763600000.0
2009-07-14 20:20:00,1.62635,1.6264,1.62545,1.62545,656200000.0
2009-07-14 20:25:00,1.62545,1.62545,1.62415,1.62415,1173999999.0
2009-07-14 20:30:00,1.62415,1.6248,1.62395,1.6247,1625300000.0
2009-07-14 20:35:00,1.6247,1.6262,1.6247,1.6262,874100000.0
2009-07-14 20:40:00,1.62615,1.62675,1.62615,1.62635,1349000000.0
2009-07-14 20:45:00,1.62635,1.62735,1.6261,1.627,2542199975.0
2009-07-14 20:50:00,1.62705,1.6271,1.6265,1.62685,937600000.0
2009-07-14 20:55:00,1.6268,1.6276,1.6266,1.6276,1132199999.0
2009-07-14 21:00:00,1.62765,1.6279,1.6271,1.6277,815180000.0
2009-07-14 21:05:00,1.62775,1.6278,1.62705,1.6272,877400000.0
2009-07-14 21:10:00,1.62725,1.6292,1.62725,1.62825,872100000.0
2009-07-14 21:15:00,1.62825,1.6283,1.6268,1.627,790160000.0
2009-07-14 21:20:00,1.627,1.62715,1.6266,1.62705,563400000.0
2009-07-14 21:25:00,1.62705,1.6278,1.62705,1.62765,734900000.0
2009-07-14 21:30:00,1.62765,1.62805,1.6272,1.6272,970600000.0
2009-07-14 21:35:00,1.6272,1.6276,1.6271,1.62755,555900000.0
2009-07-14 21:40:00,1.62755,1.62805,1.6267,1.62785,1295500000.0
2009-07-14 21:45:00,1.62785,1.6286,1.6278,1.6284,785700002.0
2009-07-14 21:50:00,1.6284,1.6287,1.6282,1.6286,371800000.0
2009-07-14 21:55:00,1.62855,1.6288,1.6283,1.62875,874400005.0
2009-07-14 22:00:00,1.62875,1.62885,1.62825,1.6283,450100000.0
2009-07-14 22:05:00,1.6283,1.6285,1.62785,1.628,161000000.0
2009-07-14 22:10:00,1.628,1.6285,1.62785,1.62825,325400000.0
2009-07-14 22:15:00,1.6283,1.6287,1.62805,1.6287,512400000.0
2009-07-14 22:20:00,1.6287,1.6288,1.62855,1.6288,730799998.0
2009-07-14 22:25:00,1.6288,1.629,1.62865,1.62875,255600000.0
2009-07-14 22:30:00,1.62865,1.6301,1.62855,1.6301,1198500000.0
2009-07-14 22:35:00,1.6301,1.632,1.6301,1.63125,1159460010.0
2009-07-14 22:40:00,1.63125,1.63235,1.63125,1.632,650700000.0
2009-07-14 22:45:00,1.632,1.632,1.63085,1.63145,433000000.0
2009-07-14 22:50:00,1.6313,1.63155,1.6309,1.63125,409400000.0
2009-07-14 22:55:00,1.63105,1.6313,1.6309,1.6309,640499999.0
2009-07-14 23:00:00,1.6307,1.63255,1.6306,1.6323,285200000.0
2009-07-14 23:05:00,1.63245,1.6329,1.63195,1.6324,252700000.0
2009-07-14 23:10:00,1.63235,1.63265,1.63135,1.63235,332300000.0
2009-07-14 23:15:00,1.6324,1.6335,1.63235,1.63265,242000000.0
2009-07-14 23:20:00,1.6329,1.63315,1.63125,1.6324,268400000.0
2009-07-14 23:25:00,1.6324,1.63245,1.63145,1.63175,189499999.0
2009-07-14 23:30:00,1.63175,1.63215,1.6315,1.6317,614400000.0
2009-07-14 23:35:00,1.63165,1.63195,1.63035,1.63135,171900000.0
2009-07-14 23:40:00,1.63135,1.63195,1.63135,1.63185,62200000.0
2009-07-14 23:45:00,1.6318,1.6319,1.6317,1.6319,45200000.0
2009-07-14 23:50:00,1.63175,1.632,1.63165,1.632,178000000.0
2009-07-14 23:55:00,1.6319,1.63245,1.6319,1.63245,304400001.0
2009-07-15 00:00:00,1.63245,1.6326,1.6322,1.63255,103200000.0
2009-07-15 00:05:00,1.63235,1.63275,1.63225,1.6327,147200000.0
2009-07-15 00:10:00,1.63275,1.63275,1.6325,1.6325,58200000.0
2009-07-15 00:15:00,1.6325,1.63255,1.63225,1.6323,52600000.0
2009-07-15 00:20:00,1.63225,1.63245,1.632,1.632,370340000.0
2009-07-15 00:25:00,1.6321,1.63215,1.63195,1.63205,275999999.0
2009-07-15 00:30:00,1.63195,1.63215,1.6319,1.63205,223600000.0
2009-07-15 00:35:00,1.63205,1.63225,1.6319,1.632,172200000.0
2009-07-15 00:40:00,1.63205,1.63215,1.63165,1.6317,246800000.0
2009-07-15 00:45:00,1.6317,1.63175,1.63145,1.63155,483200000.0
2009-07-15 00:50:00,1.63155,1.6319,1.63155,1.63165,613399999.0
2009-07-15 00:55:00,1.63165,1.63195,1.63155,1.63185,546000000.0
2009-07-15 01:00:00,1.63185,1.6319,1.6316,1.63175,145200000.0
2009-07-15 01:05:00,1.63175,1.6318,1.63145,1.63165,176000000.0
2009-07-15 01:10:00,1.6317,1.63175,1.63128,1.63145,425700000.0
2009-07-15 01:15:00,1.63175,1.6319,1.63145,1.6317,147800000.0
2009-07-15 01:20:00,1.6317,1.63185,1.6317,1.63175,41200000.0
2009-07-15 01:25:00,1.6318,1.6318,1.63155,1.6317,214800000.0
2009-07-15 01:30:00,1.6318,1.63195,1.6314,1.6318,158800000.0
2009-07-15 01:35:00,1.63185,1.633,1.63185,1.6326,310700000.0
2009-07-15 01:40:00,1.6325,1.6328,1.6322,1.63255,281700000.0
2009-07-15 01:45:00,1.63255,1.63285,1.6323,1.63275,228800000.0
2009-07-15 01:50:00,1.63275,1.63355,1.6326,1.63355,183300000.0
2009-07-15 01:55:00,1.63355,1.6336,1.6332,1.6336,198000000.0
2009-07-15 02:00:00,1.63355,1.6337,1.633,1.633,297800000.0
2009-07-15 02:05:00,1.63305,1.63345,1.6327,1.63325,243000000.0
2009-07-15 02:10:00,1.63325,1.63345,1.6332,1.63325,227200000.0
2009-07-15 02:15:00,1.6333,1.6336,1.63325,1.6335,187900000.0
2009-07-15 02:20:00,1.6335,1.6335,1.6325,1.6325,277200000.0
2009-07-15 02:25:00,1.6325,1.6327,1.632,1.63205,304000000.0
2009-07-15 02:30:00,1.6321,1.6321,1.63185,1.63195,257800000.0
2009-07-15 02:35:00,1.632,1.6321,1.6318,1.63195,470200000.0
2009-07-15 02:40:00,1.63195,1.6325,1.6319,1.6325,145400000.0
2009-07-15 02:45:00,1.63245,1.6329,1.6324,1.6329,83800000.0
2009-07-15 02:50:00,1.6329,1.63295,1.63255,1.63275,213600000.0
2009-07-15 02:55:00,1.63275,1.6331,1.6324,1.633,473800000.0
2009-07-15 03:00:00,1.633,1.6331,1.6319,1.63215,349900000.0
2009-07-15 03:05:00,1.6322,1.6322,1.6317,1.63175,279300000.0
2009-07-15 03:10:00,1.63175,1.6322,1.6317,1.63205,230300000.0
2009-07-15 03:15:00,1.63205,1.6323,1.63185,1.63185,175700000.0
2009-07-15 03:20:00,1.63185,1.6329,1.6317,1.63265,549700000.0
2009-07-15 03:25:00,1.63265,1.633,1.6325,1.633,90000000.0
2009-07-15 03:30:00,1.633,1.6334,1.63285,1.6332,219200000.0
2009-07-15 03:35:00,1.6332,1.6336,1.6332,1.63325,271900000.0
2009-07-15 03:40:00,1.63325,1.63325,1.63305,1.63305,235400000.0
2009-07-15 03:45:00,1.63305,1.63315,1.6327,1.6328,384800000.0
2009-07-15 03:50:00,1.6328,1.6333,1.6328,1.6331,299500000.0
2009-07-15 03:55:00,1.6331,1.6335,1.633,1.6334,479800000.0
2009-07-15 04:00:00,1.6334,1.63345,1.6332,1.63345,397500000.0
2009-07-15 04:05:00,1.6334,1.63355,1.63305,1.63305,164200000.0
2009-07-15 04:10:00,1.63305,1.6332,1.63235,1.63235,352700000.0
2009-07-15 04:15:00,1.63245,1.6327,1.63215,1.6325,345300000.0
2009-07-15 04:20:00,1.6325,1.63255,1.63205,1.6324,206200000.0
2009-07-15 04:25:00,1.6324,1.63255,1.632,1.63225,214200000.0
2009-07-15 04:30:00,1.63215,1.63235,1.6317,1.63175,165400000.0
2009-07-15 04:35:00,1.6318,1.6321,1.6318,1.6321,74500000.0
2009-07-15 04:40:00,1.6321,1.6324,1.63205,1.6323,200500001.0
2009-07-15 04:45:00,1.63215,1.6324,1.6321,1.6321,205800000.0
2009-07-15 04:50:00,1.6321,1.6323,1.63201,1.6321,239000000.0
2009-07-15 04:55:00,1.63215,1.63265,1.63215,1.63255,159200000.0
2009-07-15 05:00:00,1.6325,1.6326,1.6319,1.63245,274100000.0
2009-07-15 05:05:00,1.63245,1.63295,1.63225,1.63265,223600000.0
2009-07-15 05:10:00,1.63265,1.63275,1.63205,1.6326,205800000.0
2009-07-15 05:15:00,1.6326,1.63275,1.63245,1.63265,137900000.0
2009-07-15 05:20:00,1.6326,1.6333,1.6326,1.6332,293800000.0
2009-07-15 05:25:00,1.6332,1.6333,1.6332,1.6333,122200000.0
2009-07-15 05:30:00,1.6333,1.63345,1.6328,1.6332,272400000.0
2009-07-15 05:35:00,1.63325,1.63325,1.6331,1.6331,269000000.0
2009-07-15 05:40:00,1.6332,1.6335,1.6332,1.6334,103000000.0
2009-07-15 05:45:00,1.6334,1.6334,1.63335,1.6334,58400000.0
2009-07-15 05:50:00,1.6334,1.6334,1.6328,1.633,249400000.0
2009-07-15 05:55:00,1.633,1.63325,1.6326,1.63265,371400000.0
2009-07-15 06:00:00,1.6326,1.63275,1.63245,1.63255,405399998.0
2009-07-15 06:05:00,1.63235,1.63275,1.63235,1.6325,356299999.0
2009-07-15 06:10:00,1.6325,1.63275,1.63218,1.6324,251000001.0
2009-07-15 06:15:00,1.6327,1.63305,1.63235,1.6324,507299999.0
2009-07-15 06:20:00,1.6324,1.6326,1.63225,1.6323,132400000.0
2009-07-15 06:25:00,1.6323,1.63245,1.63205,1.6321,217400000.0
2009-07-15 06:30:00,1.6321,1.6321,1.63175,1.632,354400000.0
2009-07-15 06:35:00,1.632,1.63215,1.6316,1.632,557800000.0
2009-07-15 06:40:00,1.6319,1.6324,1.6319,1.6322,516600000.0
2009-07-15 06:45:00,1.63215,1.63245,1.6321,1.63215,125300000.0
2009-07-15 06:50:00,1.63215,1.63225,1.63165,1.63185,223200000.0
2009-07-15 06:55:00,1.6318,1.6321,1.63175,1.63205,240100000.0
2009-07-15 07:00:00,1.63205,1.63225,1.6317,1.6321,310900000.0
2009-07-15 07:05:00,1.63215,1.6322,1.6318,1.632,311000000.0
2009-07-15 07:10:00,1.632,1.6323,1.6319,1.63195,324200000.0
2009-07-15 07:15:00,1.632,1.63225,1.632,1.6321,209400000.0
2009-07-15 07:20:00,1.6321,1.6321,1.63175,1.63175,199800000.0
2009-07-15 07:25:00,1.63175,1.6318,1.6301,1.63095,902700001.0
2009-07-15 07:30:00,1.63095,1.63235,1.63075,1.6315,726800000.0
2009-07-15 07:35:00,1.6315,1.63275,1.63145,1.63275,709800000.0
2009-07-15 07:40:00,1.63265,1.63345,1.63265,1.63345,768400000.0
2009-07-15 07:45:00,1.63345,1.63385,1.63345,1.63375,873700000.0
2009-07-15 07:50:00,1.63375,1.63415,1.63375,1.63415,688700001.0
2009-07-15 07:55:00,1.63415,1.6358,1.6339,1.63555,1503400000.0
2009-07-15 08:00:00,1.63555,1.63795,1.6354,1.6367,2269600002.0
2009-07-15 08:05:00,1.6367,1.6372,1.63605,1.6372,1152099998.0
2009-07-15 08:10:00,1.6372,1.63935,1.63705,1.6389,1890269997.0
2009-07-15 08:15:00,1.6389,1.6392,1.6384,1.63845,1725900000.0
2009-07-15 08:20:00,1.6384,1.64055,1.63835,1.63995,2204100003.0
2009-07-15 08:25:00,1.63995,1.64085,1.6391,1.6396,1818600000.0
2009-07-15 08:30:00,1.6396,1.64025,1.6375,1.63805,2016800001.0
2009-07-15 08:35:00,1.6382,1.63855,1.63655,1.6369,1830800001.0
2009-07-15 08:40:00,1.6369,1.63765,1.6368,1.6376,1291300000.0
2009-07-15 08:45:00,1.63755,1.6402,1.63755,1.6394,1954300000.0
2009-07-15 08:50:00,1.6394,1.63945,1.6382,1.6392,1740000000.0
2009-07-15 08:55:00,1.6392,1.6399,1.6389,1.639,1952800002.0
2009-07-15 09:00:00,1.639,1.6396,1.63845,1.6387,2132199999.0
2009-07-15 09:05:00,1.6387,1.6389,1.63775,1.6381,1736999997.0
2009-07-15 09:10:00,1.63805,1.63905,1.63725,1.63795,1269180000.0
2009-07-15 09:15:00,1.63795,1.6385,1.6365,1.63655,865199999.0
2009-07-15 09:20:00,1.6367,1.63755,1.6365,1.6374,1662800000.0
2009-07-15 09:25:00,1.63735,1.6377,1.6366,1.63715,1546000001.0
2009-07-15 09:30:00,1.6373,1.63755,1.63645,1.6372,1893300001.0
2009-07-15 09:35:00,1.6372,1.6375,1.63695,1.6372,1249100002.0
2009-07-15 09:40:00,1.6372,1.63735,1.63545,1.6357,1153100001.0
2009-07-15 09:45:00,1.6356,1.636,1.6352,1.6358,1701900004.0
2009-07-15 09:50:00,1.6358,1.63675,1.6358,1.63655,1781799997.0
2009-07-15 09:55:00,1.63655,1.63735,1.6361,1.63625,1180199999.0
2009-07-15 10:00:00,1.6362,1.6376,1.63605,1.6375,1830499999.0
2009-07-15 10:05:00,1.6375,1.6378,1.63645,1.63735,1829800002.0
2009-07-15 10:10:00,1.63735,1.63825,1.63735,1.63765,1936400001.0
2009-07-15 10:15:00,1.63765,1.6382,1.6365,1.63795,980300000.0
2009-07-15 10:20:00,1.63795,1.6385,1.63795,1.63815,2346000001.0
2009-07-15 10:25:00,1.6381,1.6393,1.6381,1.639,1426400000.0
2009-07-15 10:30:00,1.63905,1.6401,1.63665,1.6374,2033100002.0
2009-07-15 10:35:00,1.6374,1.6381,1.63605,1.6363,1852399999.0
2009-07-15 10:40:00,1.63635,1.637,1.6356,1.63575,1291500001.0
2009-07-15 10:45:00,1.63575,1.636,1.6331,1.63315,2312799998.0
2009-07-15 10:50:00,1.63315,1.63495,1.63315,1.6348,1847300001.0
2009-07-15 10:55:00,1.6348,1.63605,1.63465,1.636,1712000001.0
2009-07-15 11:00:00,1.636,1.63675,1.63495,1.63635,1668399998.0
2009-07-15 11:05:00,1.63635,1.6364,1.63545,1.63625,835900000.0
2009-07-15 11:10:00,1.63625,1.63715,1.6361,1.637,1649399997.0
2009-07-15 11:15:00,1.637,1.6379,1.63665,1.6374,1995399998.0
2009-07-15 11:20:00,1.6374,1.6378,1.637,1.6373,1380699998.0
2009-07-15 11:25:00,1.6373,1.6376,1.6372,1.63725,1037800000.0
2009-07-15 11:30:00,1.6373,1.6374,1.63715,1.6373,1038000002.0
2009-07-15 11:35:00,1.6372,1.6374,1.6367,1.63675,1099100000.0
2009-07-15 11:40:00,1.6367,1.63695,1.6366,1.6367,625299999.0
2009-07-15 11:45:00,1.6367,1.63685,1.63635,1.6367,854199999.0
2009-07-15 11:50:00,1.6367,1.6371,1.636,1.6361,1060100001.0
2009-07-15 11:55:00,1.6361,1.63715,1.6357,1.6371,875900000.0
2009-07-15 12:00:00,1.6369,1.63715,1.6362,1.6369,792300000.0
2009-07-15 12:05:00,1.6369,1.63725,1.63595,1.63605,970000001.0
2009-07-15 12:10:00,1.63595,1.6367,1.63565,1.6363,734600000.0
2009-07-15 12:15:00,1.6363,1.6363,1.6355,1.6359,2131600001.0
2009-07-15 12:20:00,1.6359,1.6374,1.63575,1.63725,1394900000.0
2009-07-15 12:25:00,1.63725,1.6374,1.6367,1.6373,1115900006.0
2009-07-15 12:30:00,1.6373,1.63745,1.63645,1.6373,1734500001.0
2009-07-15 12:35:00,1.6373,1.6385,1.63725,1.63725,2325999999.0
2009-07-15 12:40:00,1.63725,1.6392,1.63655,1.6384,1715079998.0
2009-07-15 12:45:00,1.6385,1.6391,1.63785,1.638,2572500003.0
2009-07-15 12:50:00,1.638,1.6387,1.63795,1.6385,1025200000.0
2009-07-15 12:55:00,1.6385,1.64025,1.63845,1.6391,2669500005.0
2009-07-15 13:00:00,1.6387,1.6396,1.6385,1.639,2173279999.0
2009-07-15 13:05:00,1.639,1.6397,1.6389,1.63925,2413999997.0
2009-07-15 13:10:00,1.63925,1.6406,1.63905,1.63915,3276399998.0
2009-07-15 13:15:00,1.63915,1.6395,1.63845,1.63905,2356100007.0
2009-07-15 13:20:00,1.63905,1.63945,1.6383,1.6393,1915000005.0
2009-07-15 13:25:00,1.6393,1.63965,1.639,1.63925,1760599997.0
2009-07-15 13:30:00,1.63925,1.64115,1.6391,1.63995,3900899996.0
2009-07-15 13:35:00,1.63995,1.64005,1.639,1.6395,2088899994.0
2009-07-15 13:40:00,1.6395,1.6416,1.6395,1.6406,2848800001.0
2009-07-15 13:45:00,1.6406,1.6412,1.6395,1.63995,3111999993.0
2009-07-15 13:50:00,1.63995,1.64075,1.63945,1.64065,2519200001.0
2009-07-15 13:55:00,1.64065,1.64175,1.6403,1.64115,2439200001.0
2009-07-15 14:00:00,1.64115,1.6418,1.64105,1.64155,1720800000.0
2009-07-15 14:05:00,1.64155,1.6426,1.6412,1.6414,2437900000.0
2009-07-15 14:10:00,1.64155,1.64265,1.6414,1.64265,2440000002.0
2009-07-15 14:15:00,1.64265,1.6429,1.64175,1.64225,3220399988.0
2009-07-15 14:20:00,1.64225,1.6439,1.6421,1.6438,2632300003.0
2009-07-15 14:25:00,1.6438,1.64445,1.64315,1.64325,2466400002.0
2009-07-15 14:30:00,1.6432,1.64465,1.64295,1.64295,3536900003.0
2009-07-15 14:35:00,1.64295,1.6437,1.64275,1.6436,2187000000.0
2009-07-15 14:40:00,1.6436,1.6438,1.64275,1.6437,3324399994.0
2009-07-15 14:45:00,1.6437,1.6447,1.6432,1.6446,2616099998.0
2009-07-15 14:50:00,1.64465,1.6459,1.64465,1.6454,2095100007.0
2009-07-15 14:55:00,1.64535,1.6456,1.64485,1.6453,2692700004.0
2009-07-15 15:00:00,1.6453,1.646,1.6447,1.6449,1777900002.0
2009-07-15 15:05:00,1.64495,1.6469,1.6449,1.6455,2355200000.0
2009-07-15 15:10:00,1.6455,1.6465,1.6452,1.64525,1153900001.0
2009-07-15 15:15:00,1.6454,1.6459,1.6438,1.64385,2751200002.0
2009-07-15 15:20:00,1.64385,1.64465,1.6438,1.64425,937429999.0
2009-07-15 15:25:00,1.64425,1.64545,1.6438,1.6452,1264559998.0
2009-07-15 15:30:00,1.64515,1.64555,1.64415,1.6445,2203090005.0
2009-07-15 15:35:00,1.64455,1.645,1.6443,1.64485,1402300000.0
2009-07-15 15:40:00,1.64485,1.64625,1.64485,1.6457,2217400003.0
2009-07-15 15:45:00,1.646,1.64615,1.6446,1.6452,1650400002.0
2009-07-15 15:50:00,1.64515,1.64575,1.64485,1.6455,2042200002.0
2009-07-15 15:55:00,1.6455,1.64575,1.645,1.6452,2232499997.0
2009-07-15 16:00:00,1.6452,1.64555,1.64325,1.64365,1906499996.0
2009-07-15 16:05:00,1.6436,1.64425,1.6433,1.6439,1360599996.0
2009-07-15 16:10:00,1.6439,1.6445,1.64365,1.6442,2247400006.0
2009-07-15 16:15:00,1.6442,1.64435,1.6433,1.64415,2070800000.0
2009-07-15 16:20:00,1.64415,1.64485,1.64395,1.64435,2238800005.0
2009-07-15 16:25:00,1.64435,1.64535,1.64415,1.64515,1934900001.0
2009-07-15 16:30:00,1.64515,1.64595,1.6441,1.6441,2241700004.0
2009-07-15 16:35:00,1.6441,1.64485,1.6438,1.64385,1961099996.0
2009-07-15 16:40:00,1.64385,1.64385,1.64205,1.6423,3399400000.0
2009-07-15 16:45:00,1.6423,1.64335,1.64205,1.64225,1642399996.0
2009-07-15 16:50:00,1.64225,1.64275,1.6412,1.6417,1516199998.0
2009-07-15 16:55:00,1.6417,1.64215,1.64085,1.64185,1680400000.0
2009-07-15 17:00:00,1.6419,1.64305,1.64135,1.64305,1775699999.0
2009-07-15 17:05:00,1.64305,1.64325,1.6416,1.6428,2755299995.0
2009-07-15 17:10:00,1.64275,1.64315,1.64225,1.64275,2199200002.0
2009-07-15 17:15:00,1.64275,1.64315,1.6426,1.64275,2185199998.0
2009-07-15 17:20:00,1.64275,1.64525,1.6427,1.6441,3175600004.0
2009-07-15 17:25:00,1.6441,1.64445,1.64345,1.644,2042200000.0
2009-07-15 17:30:00,1.644,1.6456,1.6437,1.6444,3798200002.0
2009-07-15 17:35:00,1.6444,1.6453,1.6437,1.6444,3356400008.0
2009-07-15 17:40:00,1.6444,1.64455,1.6435,1.64365,2881599998.0
2009-07-15 17:45:00,1.6437,1.6437,1.6429,1.64305,2500699994.0
2009-07-15 17:50:00,1.64305,1.64385,1.64295,1.64365,1787799994.0
2009-07-15 17:55:00,1.64365,1.64425,1.64355,1.64365,1528799999.0
2009-07-15 18:00:00,1.64365,1.64415,1.64335,1.64365,1695000001.0
2009-07-15 18:05:00,1.64365,1.64385,1.64285,1.64315,2235799994.0
2009-07-15 18:10:00,1.64315,1.64315,1.64155,1.6418,2278600002.0
2009-07-15 18:15:00,1.6418,1.64245,1.64165,1.64205,1827400000.0
2009-07-15 18:20:00,1.64215,1.64215,1.641,1.64115,1220600001.0
2009-07-15 18:25:00,1.64115,1.64175,1.641,1.6411,1609199999.0
2009-07-15 18:30:00,1.64105,1.64155,1.64075,1.6414,1252200001.0
2009-07-15 18:35:00,1.64155,1.6428,1.64135,1.64205,2107900000.0
2009-07-15 18:40:00,1.64205,1.6421,1.64125,1.6417,1779200000.0
2009-07-15 18:45:00,1.6418,1.6422,1.64125,1.6413,1430600000.0
2009-07-15 18:50:00,1.6415,1.6428,1.6413,1.64155,1801999998.0
2009-07-15 18:55:00,1.64145,1.64155,1.64095,1.6412,1015000000.0
2009-07-15 19:00:00,1.64115,1.6418,1.6411,1.6418,1396299995.0
2009-07-15 19:05:00,1.64175,1.6423,1.6416,1.64175,1217199996.0
2009-07-15 19:10:00,1.64175,1.64185,1.6412,1.6413,1462299999.0
2009-07-15 19:15:00,1.6413,1.64165,1.6411,1.6413,837200001.0
2009-07-15 19:20:00,1.6413,1.6421,1.6413,1.6421,624800000.0
2009-07-15 19:25:00,1.64205,1.6428,1.64175,1.64245,1381799999.0
2009-07-15 19:30:00,1.6425,1.64345,1.6422,1.6425,1116200000.0
2009-07-15 19:35:00,1.6425,1.64305,1.64225,1.64305,823700000.0
2009-07-15 19:40:00,1.64305,1.6437,1.64285,1.64305,1077900001.0
2009-07-15 19:45:00,1.64305,1.6436,1.6429,1.6432,738200000.0
2009-07-15 19:50:00,1.6432,1.64325,1.6412,1.6412,1128800001.0
2009-07-15 19:55:00,1.6412,1.64175,1.64115,1.64175,1373499999.0
2009-07-15 20:00:00,1.6419,1.64195,1.641,1.6412,1214399999.0
2009-07-15 20:05:00,1.6412,1.64325,1.6412,1.64225,2172299998.0
2009-07-15 20:10:00,1.64225,1.6427,1.6415,1.64155,1924900001.0
2009-07-15 20:15:00,1.64155,1.64255,1.6415,1.64175,1294200000.0
2009-07-15 20:20:00,1.6418,1.64285,1.64165,1.64255,1813300001.0
2009-07-15 20:25:00,1.64255,1.6429,1.6418,1.6422,1457700000.0
2009-07-15 20:30:00,1.6422,1.6424,1.6417,1.642,686400000.0
2009-07-15 20:35:00,1.64195,1.6421,1.6415,1.64165,1350600001.0
2009-07-15 20:40:00,1.64165,1.64205,1.64125,1.64155,1344799998.0
2009-07-15 20:45:00,1.64155,1.64225,1.64145,1.6422,1912200001.0
2009-07-15 20:50:00,1.6422,1.6422,1.6413,1.64205,1447900000.0
2009-07-15 20:55:00,1.64215,1.64265,1.6413,1.64245,1688300002.0
2009-07-15 21:00:00,1.64245,1.6425,1.6417,1.64175,1734300003.0
2009-07-15 21:05:00,1.64175,1.64245,1.6416,1.6423,910399999.0
2009-07-15 21:10:00,1.6423,1.64285,1.64145,1.64155,2423699990.0
2009-07-15 21:15:00,1.64155,1.64255,1.64145,1.64245,950799998.0
2009-07-15 21:20:00,1.64245,1.64245,1.64165,1.64165,557000000.0
2009-07-15 21:25:00,1.64165,1.64165,1.64115,1.64155,487400000.0
2009-07-15 21:30:00,1.64155,1.6419,1.64125,1.64185,991199999.0
2009-07-15 21:35:00,1.6418,1.64185,1.6412,1.6414,725800000.0
2009-07-15 21:40:00,1.6414,1.6417,1.6414,1.64155,1400700000.0
2009-07-15 21:45:00,1.6415,1.64225,1.6415,1.6422,772200000.0
2009-07-15 21:50:00,1.64215,1.64275,1.6421,1.6425,739800000.0
2009-07-15 21:55:00,1.6425,1.6426,1.64205,1.64205,1193799998.0
2009-07-15 22:00:00,1.64205,1.6426,1.64195,1.64225,1239000000.0
2009-07-15 22:05:00,1.6423,1.64255,1.64205,1.64205,978200001.0
2009-07-15 22:10:00,1.64205,1.64235,1.642,1.64225,627399999.0
2009-07-15 22:15:00,1.64225,1.6423,1.64195,1.64195,776400002.0
2009-07-15 22:20:00,1.642,1.6421,1.64195,1.64205,171200000.0
2009-07-15 22:25:00,1.64205,1.64235,1.64195,1.64225,226999998.0
2009-07-15 22:30:00,1.64225,1.64235,1.64215,1.64215,204400001.0
2009-07-15 22:35:00,1.64215,1.64225,1.642,1.6422,584600002.0
2009-07-15 22:40:00,1.64215,1.6422,1.64195,1.64205,440399998.0
2009-07-15 22:45:00,1.64205,1.64205,1.64195,1.64195,130400000.0
2009-07-15 22:50:00,1.64195,1.64215,1.6419,1.64206,248400000.0
2009-07-15 22:55:00,1.6421,1.6422,1.64185,1.6422,359599999.0
2009-07-15 23:00:00,1.64235,1.64235,1.6416,1.6422,151400000.0
2009-07-15 23:05:00,1.6423,1.6425,1.6418,1.64225,74500000.0
2009-07-15 23:10:00,1.64205,1.644,1.64205,1.6433,290600000.0
2009-07-15 23:15:00,1.6433,1.64385,1.6431,1.64355,198900000.0
2009-07-15 23:20:00,1.6435,1.6435,1.64315,1.6432,166400000.0
2009-07-15 23:25:00,1.6433,1.6435,1.64265,1.64265,126200000.0
2009-07-15 23:30:00,1.6426,1.64265,1.64205,1.6424,328700000.0
2009-07-15 23:35:00,1.64235,1.64245,1.64175,1.6423,147200000.0
2009-07-15 23:40:00,1.6423,1.643,1.6423,1.64245,189000000.0
2009-07-15 23:45:00,1.6424,1.64245,1.6413,1.6421,279300000.0
2009-07-15 23:50:00,1.6421,1.6422,1.64205,1.64205,105000000.0
2009-07-15 23:55:00,1.6421,1.6422,1.64199,1.6422,60500000.0
2009-07-16 00:00:00,1.6422,1.6423,1.6422,1.6422,30800000.0
2009-07-16 00:05:00,1.6422,1.64245,1.6418,1.64185,210100000.0
2009-07-16 00:10:00,1.64195,1.6421,1.64175,1.64175,100000000.0
2009-07-16 00:15:00,1.64175,1.642,1.64155,1.6417,148400000.0
2009-07-16 00:20:00,1.64155,1.6418,1.6415,1.6418,77400000.0
2009-07-16 00:25:00,1.64165,1.64175,1.64165,1.64175,158200000.0
2009-07-16 00:30:00,1.64175,1.64185,1.64155,1.64155,128400000.0
2009-07-16 00:35:00,1.64155,1.6416,1.6414,1.6416,92600000.0
2009-07-16 00:40:00,1.6416,1.6419,1.64145,1.6416,105400000.0
2009-07-16 00:45:00,1.6416,1.64175,1.64155,1.64165,205700000.0
2009-07-16 00:50:00,1.64165,1.64185,1.6416,1.64185,229000000.0
2009-07-16 00:55:00,1.64185,1.64305,1.64185,1.64295,273400000.0
2009-07-16 01:00:00,1.64295,1.64355,1.64265,1.6429,316100000.0
2009-07-16 01:05:00,1.64265,1.6429,1.64165,1.64165,211600000.0
2009-07-16 01:10:00,1.64165,1.6417,1.6413,1.6416,315200000.0
2009-07-16 01:15:00,1.64145,1.6422,1.64145,1.6422,173800000.0
2009-07-16 01:20:00,1.6422,1.6422,1.6418,1.6418,138200000.0
2009-07-16 01:25:00,1.64185,1.64185,1.64135,1.64155,161800000.0
2009-07-16 01:30:00,1.64155,1.64185,1.6413,1.64155,139900000.0
2009-07-16 01:35:00,1.6415,1.6417,1.6415,1.6417,191600000.0
2009-07-16 01:40:00,1.64155,1.6421,1.64145,1.64195,198300000.0
2009-07-16 01:45:00,1.642,1.64265,1.6415,1.64255,425600000.0
2009-07-16 01:50:00,1.6425,1.64295,1.6419,1.6424,303000000.0
2009-07-16 01:55:00,1.64235,1.64255,1.64215,1.6424,203000000.0
2009-07-16 02:00:00,1.64235,1.64315,1.6419,1.643,648400000.0
2009-07-16 02:05:00,1.64305,1.6437,1.64295,1.6435,408000000.0
2009-07-16 02:10:00,1.6435,1.64375,1.6429,1.64325,403600000.0
2009-07-16 02:15:00,1.64325,1.64345,1.6425,1.6425,480700000.0
2009-07-16 02:20:00,1.64255,1.643,1.64255,1.64285,103600000.0
2009-07-16 02:25:00,1.64285,1.64285,1.64195,1.64225,490900000.0
2009-07-16 02:30:00,1.64225,1.64225,1.64145,1.64155,434200000.0
2009-07-16 02:35:00,1.64155,1.64175,1.64095,1.641,453900000.0
2009-07-16 02:40:00,1.641,1.641,1.6405,1.641,715800001.0
2009-07-16 02:45:00,1.64095,1.6414,1.64065,1.64125,192000000.0
2009-07-16 02:50:00,1.64125,1.64125,1.64005,1.64045,767599998.0
2009-07-16 02:55:00,1.64035,1.6407,1.64035,1.64065,251400000.0
2009-07-16 03:00:00,1.64065,1.64065,1.6387,1.6392,849600001.0
2009-07-16 03:05:00,1.6392,1.6398,1.6391,1.63975,439200000.0
2009-07-16 03:10:00,1.63975,1.6401,1.6396,1.63965,524300000.0
2009-07-16 03:15:00,1.63965,1.6398,1.63965,1.6397,295000000.0
2009-07-16 03:20:00,1.6397,1.63975,1.6395,1.6396,366600000.0
2009-07-16 03:25:00,1.63965,1.64095,1.6396,1.64075,307000000.0
2009-07-16 03:30:00,1.64065,1.6413,1.64065,1.6413,244000000.0
2009-07-16 03:35:00,1.64125,1.64155,1.64105,1.64145,489300000.0
2009-07-16 03:40:00,1.64135,1.6416,1.6413,1.64135,652599999.0
2009-07-16 03:45:00,1.64135,1.64135,1.63995,1.64085,538600000.0
2009-07-16 03:50:00,1.64085,1.6411,1.6405,1.641,525400000.0
2009-07-16 03:55:00,1.641,1.6415,1.6409,1.6414,362800000.0
2009-07-16 04:00:00,1.6413,1.642,1.64045,1.64155,583200001.0
2009-07-16 04:05:00,1.64155,1.64155,1.64,1.6402,628300001.0
2009-07-16 04:10:00,1.6402,1.6404,1.6396,1.6397,422500000.0
2009-07-16 04:15:00,1.6397,1.6401,1.6396,1.63975,500200000.0
2009-07-16 04:20:00,1.63985,1.64,1.63955,1.63965,552000001.0
2009-07-16 04:25:00,1.63955,1.63985,1.6392,1.6392,288200000.0
2009-07-16 04:30:00,1.63915,1.63915,1.6383,1.63845,967599995.0
2009-07-16 04:35:00,1.63845,1.63875,1.6384,1.63865,128000000.0
2009-07-16 04:40:00,1.63865,1.6387,1.6381,1.6383,377100001.0
2009-07-16 04:45:00,1.6384,1.6391,1.6383,1.6389,312200000.0
2009-07-16 04:50:00,1.6389,1.63965,1.6388,1.63965,352700000.0
2009-07-16 04:55:00,1.63965,1.6397,1.6388,1.63885,358500000.0
2009-07-16 05:00:00,1.6388,1.6401,1.6385,1.6401,442800000.0
2009-07-16 05:05:00,1.64015,1.6402,1.6398,1.63985,379400000.0
2009-07-16 05:10:00,1.63985,1.64005,1.63925,1.63935,750600000.0
2009-07-16 05:15:00,1.63945,1.63945,1.63885,1.63885,289800000.0
2009-07-16 05:20:00,1.6388,1.6393,1.63875,1.6393,461000000.0
2009-07-16 05:25:00,1.6393,1.63955,1.6391,1.6395,254600000.0
2009-07-16 05:30:00,1.63945,1.6399,1.63945,1.6398,180600000.0
2009-07-16 05:35:00,1.6398,1.64005,1.6398,1.6399,180800000.0
2009-07-16 05:40:00,1.63995,1.64015,1.63985,1.64015,159200000.0
2009-07-16 05:45:00,1.64015,1.64105,1.64,1.6402,728000000.0
2009-07-16 05:50:00,1.64025,1.6403,1.6395,1.63955,273400001.0
2009-07-16 05:55:00,1.63955,1.63995,1.63945,1.63995,187200000.0
2009-07-16 06:00:00,1.63995,1.63995,1.639,1.6391,390800000.0
2009-07-16 06:05:00,1.63905,1.6395,1.639,1.6393,219200000.0
2009-07-16 06:10:00,1.6393,1.6394,1.63845,1.6388,755200000.0
2009-07-16 06:15:00,1.6388,1.6396,1.63875,1.6394,399400000.0
2009-07-16 06:20:00,1.6394,1.64005,1.639,1.63935,554999999.0
2009-07-16 06:25:00,1.63935,1.63935,1.63865,1.63865,504300000.0
2009-07-16 06:30:00,1.6388,1.6394,1.63875,1.63915,278200000.0
2009-07-16 06:35:00,1.63915,1.63935,1.6388,1.6391,280499999.0
2009-07-16 06:40:00,1.6391,1.63925,1.6388,1.63905,243500000.0
2009-07-16 06:45:00,1.63905,1.63905,1.63875,1.6388,358800000.0
2009-07-16 06:50:00,1.6388,1.63925,1.6387,1.6392,878000000.0
2009-07-16 06:55:00,1.6392,1.6392,1.6386,1.63865,327400000.0
2009-07-16 07:00:00,1.63865,1.63865,1.63815,1.6385,359300000.0
2009-07-16 07:05:00,1.63855,1.6386,1.6381,1.63815,444600000.0
2009-07-16 07:10:00,1.6382,1.63915,1.63815,1.6391,361600000.0
2009-07-16 07:15:00,1.6391,1.6391,1.63825,1.63855,292600000.0
2009-07-16 07:20:00,1.6385,1.6388,1.63825,1.6387,526300000.0
2009-07-16 07:25:00,1.6387,1.6395,1.63865,1.6391,623900001.0
2009-07-16 07:30:00,1.6391,1.64025,1.6391,1.64005,535000000.0
2009-07-16 07:35:00,1.64005,1.64005,1.63955,1.6396,360100000.0
2009-07-16 07:40:00,1.63955,1.6399,1.6391,1.63965,623600000.0
2009-07-16 07:45:00,1.63985,1.63985,1.6379,1.63815,1521300000.0
2009-07-16 07:50:00,1.63815,1.63835,1.63715,1.6372,1159800005.0
2009-07-16 07:55:00,1.6372,1.6383,1.63715,1.63755,665800000.0
2009-07-16 08:00:00,1.63755,1.63885,1.63745,1.63875,1344199998.0
2009-07-16 08:05:00,1.63875,1.63995,1.63865,1.6397,999000001.0
2009-07-16 08:10:00,1.6397,1.64165,1.63965,1.6415,1958300000.0
2009-07-16 08:15:00,1.64155,1.64155,1.6393,1.6395,1486300001.0
2009-07-16 08:20:00,1.6395,1.6401,1.6386,1.6389,1475600000.0
2009-07-16 08:25:00,1.6389,1.6391,1.6377,1.63835,1913399996.0
2009-07-16 08:30:00,1.63835,1.63835,1.6371,1.6379,915400000.0
2009-07-16 08:35:00,1.6378,1.63835,1.63765,1.63815,1245800002.0
2009-07-16 08:40:00,1.6381,1.63875,1.63795,1.6384,1446199999.0
2009-07-16 08:45:00,1.63835,1.63845,1.63795,1.63805,937600002.0
2009-07-16 08:50:00,1.63805,1.63805,1.63605,1.6366,1908900002.0
2009-07-16 08:55:00,1.63655,1.6376,1.6363,1.63715,1445099999.0
2009-07-16 09:00:00,1.63715,1.63715,1.63545,1.63615,2510899998.0
2009-07-16 09:05:00,1.63615,1.6373,1.63565,1.6367,2718199997.0
2009-07-16 09:10:00,1.6367,1.63755,1.636,1.63635,2267200000.0
2009-07-16 09:15:00,1.63635,1.6383,1.6363,1.6376,2466899999.0
2009-07-16 09:20:00,1.63755,1.6393,1.6373,1.63835,2506199998.0
2009-07-16 09:25:00,1.63835,1.6399,1.63835,1.63855,2829100003.0
2009-07-16 09:30:00,1.63875,1.639,1.63785,1.63785,2269500000.0
2009-07-16 09:35:00,1.63805,1.6387,1.6372,1.6384,3368899999.0
2009-07-16 09:40:00,1.63835,1.63865,1.6372,1.63775,2862699998.0
2009-07-16 09:45:00,1.63775,1.63835,1.63725,1.63785,2652599998.0
2009-07-16 09:50:00,1.63785,1.63795,1.6371,1.6379,2249699999.0
2009-07-16 09:55:00,1.63795,1.64005,1.6379,1.6381,2271600004.0
2009-07-16 10:00:00,1.6381,1.6386,1.6366,1.63735,2209900002.0
2009-07-16 10:05:00,1.63735,1.63755,1.63655,1.6371,1312099998.0
2009-07-16 10:10:00,1.63705,1.6372,1.63635,1.6371,2660499998.0
2009-07-16 10:15:00,1.6371,1.63805,1.6362,1.63645,2990500000.0
2009-07-16 10:20:00,1.63635,1.63685,1.6356,1.636,2954699992.0
2009-07-16 10:25:00,1.636,1.6371,1.636,1.63705,1594099999.0
2009-07-16 10:30:00,1.63705,1.63745,1.6364,1.63675,2767800000.0
2009-07-16 10:35:00,1.63675,1.6375,1.63635,1.63715,2352900001.0
2009-07-16 10:40:00,1.6372,1.6382,1.63685,1.6382,1896299997.0
2009-07-16 10:45:00,1.6382,1.63845,1.63725,1.6377,2201400009.0
2009-07-16 10:50:00,1.63745,1.6386,1.63745,1.6385,2508899997.0
2009-07-16 10:55:00,1.6384,1.6389,1.6375,1.63885,1274600001.0
2009-07-16 11:00:00,1.63895,1.63895,1.6375,1.6379,1219700000.0
2009-07-16 11:05:00,1.6379,1.63865,1.6375,1.63825,1465800000.0
2009-07-16 11:10:00,1.63825,1.63925,1.6378,1.6388,1353299999.0
2009-07-16 11:15:00,1.63885,1.63935,1.63805,1.6383,1455799997.0
2009-07-16 11:20:00,1.6383,1.6386,1.6374,1.63795,1795400002.0
2009-07-16 11:25:00,1.63795,1.63835,1.637,1.6383,2089000001.0
2009-07-16 11:30:00,1.6384,1.63855,1.638,1.6382,1359199997.0
2009-07-16 11:35:00,1.63815,1.63945,1.63785,1.63945,1673700000.0
2009-07-16 11:40:00,1.63955,1.63985,1.63905,1.6396,1294799998.0
2009-07-16 11:45:00,1.6396,1.63995,1.6392,1.63935,1274000000.0
2009-07-16 11:50:00,1.63935,1.6402,1.6391,1.6395,1349599999.0
2009-07-16 11:55:00,1.63945,1.64055,1.639,1.639,1502200001.0
2009-07-16 12:00:00,1.639,1.639,1.6374,1.63765,2168399999.0
2009-07-16 12:05:00,1.63765,1.638,1.6373,1.638,904400000.0
2009-07-16 12:10:00,1.638,1.6384,1.63785,1.6383,484800001.0
2009-07-16 12:15:00,1.6383,1.63955,1.6382,1.63905,1312000002.0
2009-07-16 12:20:00,1.6391,1.6404,1.6391,1.64015,1702200005.0
2009-07-16 12:25:00,1.64015,1.64225,1.64,1.6416,1947700000.0
2009-07-16 12:30:00,1.6416,1.6439,1.6416,1.64325,2576899995.0
2009-07-16 12:35:00,1.64325,1.6449,1.6424,1.6448,2251599999.0
2009-07-16 12:40:00,1.6448,1.64595,1.64375,1.64435,1907700000.0
2009-07-16 12:45:00,1.6443,1.64555,1.64395,1.64505,2663899996.0
2009-07-16 12:50:00,1.645,1.64505,1.6429,1.6432,1793900000.0
2009-07-16 12:55:00,1.6432,1.64345,1.64255,1.6428,1308500000.0
2009-07-16 13:00:00,1.64285,1.6442,1.64255,1.6436,1486900000.0
2009-07-16 13:05:00,1.6436,1.64395,1.64265,1.6428,1620100000.0
2009-07-16 13:10:00,1.6429,1.64355,1.64175,1.6435,2135300002.0
2009-07-16 13:15:00,1.6435,1.6443,1.64205,1.64295,2369600003.0
2009-07-16 13:20:00,1.64295,1.643,1.64235,1.64265,1168899999.0
2009-07-16 13:25:00,1.6427,1.6453,1.6426,1.64495,1581199997.0
2009-07-16 13:30:00,1.6449,1.64585,1.64405,1.6444,1804500000.0
2009-07-16 13:35:00,1.6444,1.6456,1.6435,1.6436,1706300002.0
2009-07-16 13:40:00,1.6436,1.6444,1.6428,1.6431,2409399998.0
2009-07-16 13:45:00,1.64315,1.64335,1.64265,1.64295,1633200001.0
2009-07-16 13:50:00,1.6428,1.64285,1.64105,1.64195,1964879998.0
2009-07-16 13:55:00,1.64195,1.6424,1.64155,1.6416,1758600000.0
2009-07-16 14:00:00,1.6416,1.6437,1.6416,1.64355,1713299999.0
2009-07-16 14:05:00,1.6437,1.6439,1.6428,1.6437,1986680000.0
2009-07-16 14:10:00,1.6437,1.6449,1.643,1.64475,2492800000.0
2009-07-16 14:15:00,1.64475,1.64535,1.64405,1.6441,1858749998.0
2009-07-16 14:20:00,1.6441,1.6445,1.64315,1.6443,2238299991.0
2009-07-16 14:25:00,1.64425,1.6454,1.64425,1.64475,1920099998.0
2009-07-16 14:30:00,1.6451,1.64785,1.64485,1.64585,2643400005.0
2009-07-16 14:35:00,1.64585,1.6463,1.64355,1.64465,2151900000.0
2009-07-16 14:40:00,1.6446,1.64475,1.6432,1.6437,2952400002.0
2009-07-16 14:45:00,1.64375,1.64485,1.6436,1.64475,2455100001.0
2009-07-16 14:50:00,1.64475,1.6458,1.6441,1.6453,2209599999.0
2009-07-16 14:55:00,1.64515,1.6467,1.6445,1.6467,1921500000.0
2009-07-16 15:00:00,1.64645,1.64665,1.6446,1.6449,2057500001.0
2009-07-16 15:05:00,1.64485,1.64545,1.6439,1.6447,2599800000.0
2009-07-16 15:10:00,1.64475,1.64515,1.6441,1.64425,1562200000.0
2009-07-16 15:15:00,1.64425,1.64465,1.643,1.64315,2113460004.0
2009-07-16 15:20:00,1.6431,1.6434,1.6423,1.6426,3135799999.0
2009-07-16 15:25:00,1.6426,1.6431,1.64215,1.64255,1560300002.0
2009-07-16 15:30:00,1.6429,1.643,1.6407,1.6423,2089299999.0
2009-07-16 15:35:00,1.6423,1.6429,1.6412,1.6429,2369800003.0
2009-07-16 15:40:00,1.6429,1.64345,1.6422,1.6426,2037300001.0
2009-07-16 15:45:00,1.64265,1.64315,1.6419,1.6421,1998900001.0
2009-07-16 15:50:00,1.6421,1.6435,1.6421,1.6431,1651000000.0
2009-07-16 15:55:00,1.6431,1.6444,1.64245,1.643,1322100001.0
2009-07-16 16:00:00,1.643,1.643,1.6402,1.6406,2112299998.0
2009-07-16 16:05:00,1.64055,1.64195,1.63955,1.6419,2515300003.0
2009-07-16 16:10:00,1.6419,1.64205,1.6405,1.6415,2375400000.0
2009-07-16 16:15:00,1.6415,1.64195,1.6405,1.6408,2219199998.0
2009-07-16 16:20:00,1.6407,1.6424,1.6404,1.6418,2376300004.0
2009-07-16 16:25:00,1.6419,1.64325,1.6419,1.64285,2111500000.0
2009-07-16 16:30:00,1.64285,1.6438,1.6428,1.64325,2508400001.0
2009-07-16 16:35:00,1.64325,1.64445,1.64305,1.64365,2437500004.0
2009-07-16 16:40:00,1.64365,1.64375,1.6424,1.64245,1848500002.0
2009-07-16 16:45:00,1.6425,1.64305,1.64205,1.6423,1991600000.0
2009-07-16 16:50:00,1.6423,1.64235,1.6409,1.6417,1195350000.0
2009-07-16 16:55:00,1.64165,1.64315,1.6414,1.64305,1667400000.0
2009-07-16 17:00:00,1.6429,1.6434,1.6424,1.64305,1852400001.0
2009-07-16 17:05:00,1.6431,1.64365,1.64255,1.6429,2038099999.0
2009-07-16 17:10:00,1.6429,1.64295,1.64215,1.64245,2420600005.0
2009-07-16 17:15:00,1.64245,1.64275,1.64175,1.64205,1656999998.0
2009-07-16 17:20:00,1.64205,1.6425,1.64165,1.642,1268600001.0
2009-07-16 17:25:00,1.642,1.6424,1.6415,1.64165,1184849999.0
2009-07-16 17:30:00,1.64165,1.64175,1.6407,1.64105,1428170000.0
2009-07-16 17:35:00,1.6412,1.6412,1.64015,1.641,1615840003.0
2009-07-16 17:40:00,1.641,1.64145,1.64035,1.64065,1639000000.0
2009-07-16 17:45:00,1.6406,1.6416,1.6404,1.6415,1928800000.0
2009-07-16 17:50:00,1.6415,1.6417,1.6412,1.6412,1145200000.0
2009-07-16 17:55:00,1.6412,1.64225,1.6411,1.6414,852200001.0
2009-07-16 18:00:00,1.64145,1.64215,1.64115,1.6421,1139300000.0
2009-07-16 18:05:00,1.6421,1.64255,1.6419,1.64225,1658400002.0
2009-07-16 18:10:00,1.6422,1.6425,1.6415,1.64175,1102699999.0
2009-07-16 18:15:00,1.6418,1.6418,1.6412,1.64175,1470400001.0
2009-07-16 18:20:00,1.6416,1.64215,1.6415,1.64175,1010600000.0
2009-07-16 18:25:00,1.64175,1.64245,1.64175,1.64235,971200000.0
2009-07-16 18:30:00,1.64235,1.64285,1.6417,1.64275,1144599999.0
2009-07-16 18:35:00,1.64275,1.64295,1.6417,1.64215,1374199999.0
2009-07-16 18:40:00,1.6421,1.64265,1.64185,1.6422,709800000.0
2009-07-16 18:45:00,1.6422,1.6425,1.6417,1.64245,822800001.0
2009-07-16 18:50:00,1.64245,1.64275,1.642,1.64215,1202400001.0
2009-07-16 18:55:00,1.64215,1.6422,1.6413,1.64145,980700000.0
2009-07-16 19:00:00,1.6414,1.64255,1.6412,1.6419,987600001.0
2009-07-16 19:05:00,1.6419,1.6421,1.64125,1.6413,1069460001.0
2009-07-16 19:10:00,1.64125,1.6416,1.6412,1.6415,655600000.0
2009-07-16 19:15:00,1.6415,1.6418,1.64135,1.6418,559100000.0
2009-07-16 19:20:00,1.6418,1.64195,1.6412,1.64145,525400000.0
2009-07-16 19:25:00,1.64145,1.64175,1.6413,1.6417,408200000.0
2009-07-16 19:30:00,1.6417,1.6418,1.6411,1.6417,822600000.0
2009-07-16 19:35:00,1.6418,1.64195,1.6415,1.6419,363350000.0
2009-07-16 19:40:00,1.6419,1.64365,1.6417,1.6436,1576600002.0
2009-07-16 19:45:00,1.6436,1.6445,1.6435,1.64405,1921900007.0
2009-07-16 19:50:00,1.64405,1.64555,1.6437,1.6452,2306700004.0
2009-07-16 19:55:00,1.6452,1.64535,1.6446,1.64495,963000001.0
2009-07-16 20:00:00,1.645,1.6454,1.6448,1.6449,1354700001.0
2009-07-16 20:05:00,1.6449,1.64525,1.6444,1.6452,1818000000.0
2009-07-16 20:10:00,1.6452,1.6452,1.64445,1.6452,1450999998.0
2009-07-16 20:15:00,1.6452,1.6454,1.6442,1.6448,1537400001.0
2009-07-16 20:20:00,1.6448,1.6455,1.6448,1.6454,1032600000.0
2009-07-16 20:25:00,1.6454,1.6457,1.64525,1.6456,1204900002.0
2009-07-16 20:30:00,1.6455,1.6459,1.6452,1.64545,1350800000.0
2009-07-16 20:35:00,1.64545,1.6459,1.6452,1.6455,1662699997.0
2009-07-16 20:40:00,1.6455,1.6458,1.6446,1.6452,996299999.0
2009-07-16 20:45:00,1.6452,1.6456,1.6448,1.64525,1008000000.0
2009-07-16 20:50:00,1.64525,1.6459,1.6452,1.6456,1206399999.0
2009-07-16 20:55:00,1.6455,1.6456,1.64475,1.6452,1930599999.0
2009-07-16 21:00:00,1.6452,1.6453,1.64465,1.6447,1521000001.0
2009-07-16 21:05:00,1.6447,1.6447,1.64375,1.6442,1546400002.0
2009-07-16 21:10:00,1.64425,1.6444,1.6439,1.6441,1241200003.0
2009-07-16 21:15:00,1.6441,1.64425,1.6436,1.6441,732799999.0
2009-07-16 21:20:00,1.6441,1.64415,1.644,1.6441,1229600002.0
2009-07-16 21:25:00,1.64415,1.6442,1.6435,1.6438,1107399999.0
2009-07-16 21:30:00,1.6438,1.644,1.6436,1.64395,517400000.0
2009-07-16 21:35:00,1.64395,1.64415,1.6437,1.64415,704900000.0
2009-07-16 21:40:00,1.64405,1.64515,1.64405,1.6446,795100000.0
2009-07-16 21:45:00,1.6446,1.64485,1.6439,1.6443,1836399997.0
2009-07-16 21:50:00,1.6443,1.6446,1.64385,1.64425,1646000001.0
2009-07-16 21:55:00,1.64425,1.64425,1.6432,1.64325,1023600000.0
2009-07-16 22:00:00,1.64325,1.64355,1.6422,1.64255,1402000001.0
2009-07-16 22:05:00,1.6425,1.64385,1.6425,1.64365,435199998.0
2009-07-16 22:10:00,1.64355,1.644,1.64345,1.64395,552099998.0
2009-07-16 22:15:00,1.644,1.64475,1.6439,1.6439,403600000.0
2009-07-16 22:20:00,1.6439,1.6442,1.6437,1.64405,450300000.0
2009-07-16 22:25:00,1.64405,1.6448,1.644,1.6447,846800000.0
2009-07-16 22:30:00,1.6447,1.64535,1.6447,1.6447,754200001.0
2009-07-16 22:35:00,1.6447,1.6447,1.6438,1.6442,736400000.0
2009-07-16 22:40:00,1.6443,1.64445,1.6442,1.64425,215700000.0
2009-07-16 22:45:00,1.6443,1.64435,1.6438,1.6439,120400000.0
2009-07-16 22:50:00,1.64385,1.644,1.64355,1.6437,224900000.0
2009-07-16 22:55:00,1.6437,1.64395,1.64345,1.6436,291500000.0
2009-07-16 23:00:00,1.6435,1.64375,1.6433,1.64355,109200000.0
2009-07-16 23:05:00,1.6435,1.6436,1.64265,1.64355,334300001.0
2009-07-16 23:10:00,1.64355,1.6441,1.64345,1.64391,196700000.0
2009-07-16 23:15:00,1.64383,1.6441,1.64373,1.6441,224840000.0
2009-07-16 23:20:00,1.644,1.64415,1.6438,1.64405,271900000.0
2009-07-16 23:25:00,1.64405,1.6441,1.64395,1.64395,447200000.0
2009-07-16 23:30:00,1.64395,1.64455,1.64385,1.6439,872800000.0
2009-07-16 23:35:00,1.6439,1.64425,1.64335,1.6441,472700000.0
2009-07-16 23:40:00,1.6441,1.6446,1.6439,1.64435,588800000.0
2009-07-16 23:45:00,1.6443,1.64455,1.6443,1.64445,373400000.0
2009-07-16 23:50:00,1.64445,1.64445,1.6441,1.64415,331900000.0
2009-07-16 23:55:00,1.64415,1.64425,1.6439,1.6439,340800000.0
2009-07-17 00:00:00,1.6438,1.64395,1.6424,1.64265,468000000.0
2009-07-17 00:05:00,1.64265,1.6429,1.64105,1.6418,668200000.0
2009-07-17 00:10:00,1.64185,1.6424,1.6412,1.6415,276599999.0
2009-07-17 00:15:00,1.6415,1.64175,1.6414,1.64175,157000000.0
2009-07-17 00:20:00,1.64175,1.64235,1.6417,1.6422,365600004.0
2009-07-17 00:25:00,1.6422,1.64245,1.64205,1.6421,177000000.0
2009-07-17 00:30:00,1.6421,1.64215,1.64195,1.64195,208000000.0
2009-07-17 00:35:00,1.6419,1.64195,1.6414,1.6414,236900000.0
2009-07-17 00:40:00,1.6415,1.6415,1.6407,1.6411,487800000.0
2009-07-17 00:45:00,1.6411,1.64135,1.6409,1.64135,173600000.0
2009-07-17 00:50:00,1.64135,1.64175,1.64135,1.6416,125400000.0
2009-07-17 00:55:00,1.6416,1.6416,1.64135,1.64145,161000000.0
2009-07-17 01:00:00,1.6414,1.6415,1.64125,1.6413,106800000.0
2009-07-17 01:05:00,1.6413,1.64155,1.64115,1.64145,269800000.0
2009-07-17 01:10:00,1.64145,1.64165,1.64125,1.6415,301200000.0
2009-07-17 01:15:00,1.64145,1.64155,1.6414,1.6414,72300000.0
2009-07-17 01:20:00,1.6414,1.6414,1.64125,1.64135,189400000.0
2009-07-17 01:25:00,1.64155,1.6418,1.64135,1.64165,234000000.0
2009-07-17 01:30:00,1.64155,1.6417,1.641,1.6412,245000000.0
2009-07-17 01:35:00,1.6412,1.6415,1.64115,1.6414,194800000.0
2009-07-17 01:40:00,1.64115,1.64185,1.64115,1.64165,236000000.0
2009-07-17 01:45:00,1.64165,1.64175,1.6411,1.64115,201600000.0
2009-07-17 01:50:00,1.6412,1.6414,1.641,1.64125,154200001.0
2009-07-17 01:55:00,1.64125,1.6413,1.6409,1.64095,173000000.0
2009-07-17 02:00:00,1.6409,1.64135,1.64065,1.64105,441000000.0
2009-07-17 02:05:00,1.64105,1.64195,1.641,1.64155,208400000.0
2009-07-17 02:10:00,1.64155,1.64165,1.6409,1.6409,221800000.0
2009-07-17 02:15:00,1.6409,1.6409,1.64035,1.64035,417399998.0
2009-07-17 02:20:00,1.64035,1.64045,1.6401,1.64015,281000000.0
2009-07-17 02:25:00,1.6402,1.6405,1.6392,1.63935,470700001.0
2009-07-17 02:30:00,1.6393,1.6395,1.63865,1.6389,608880001.0
2009-07-17 02:35:00,1.6389,1.63935,1.6387,1.6392,255800000.0
2009-07-17 02:40:00,1.6391,1.6392,1.6388,1.6391,426600000.0
2009-07-17 02:45:00,1.6391,1.6391,1.63865,1.6387,145000000.0
2009-07-17 02:50:00,1.6387,1.6387,1.6377,1.63775,604200001.0
2009-07-17 02:55:00,1.63775,1.63845,1.6377,1.6383,567199998.0
2009-07-17 03:00:00,1.6383,1.6383,1.63765,1.6377,515000000.0
2009-07-17 03:05:00,1.6377,1.6379,1.6375,1.6377,446600000.0
2009-07-17 03:10:00,1.6377,1.638,1.63715,1.63755,641000000.0
2009-07-17 03:15:00,1.63755,1.63835,1.6375,1.63825,750200000.0
2009-07-17 03:20:00,1.63825,1.63825,1.6378,1.63785,417300000.0
2009-07-17 03:25:00,1.6379,1.638,1.6374,1.6376,548500000.0
2009-07-17 03:30:00,1.63765,1.63765,1.6365,1.63715,1170799996.0
2009-07-17 03:35:00,1.63715,1.63725,1.63665,1.63675,346700000.0
2009-07-17 03:40:00,1.63675,1.637,1.6361,1.63675,355300000.0
2009-07-17 03:45:00,1.6368,1.63735,1.6366,1.637,527700000.0
2009-07-17 03:50:00,1.63695,1.63745,1.6368,1.6372,553000000.0
2009-07-17 03:55:00,1.6373,1.6385,1.6373,1.6376,812820000.0
2009-07-17 04:00:00,1.6377,1.63775,1.6373,1.63745,779700003.0
2009-07-17 04:05:00,1.63745,1.63755,1.6372,1.6374,410200000.0
2009-07-17 04:10:00,1.63725,1.6374,1.6371,1.6372,262200000.0
2009-07-17 04:15:00,1.6372,1.6374,1.637,1.6374,226300001.0
2009-07-17 04:20:00,1.63735,1.6374,1.6367,1.637,253100000.0
2009-07-17 04:25:00,1.63705,1.6382,1.63705,1.6381,300600000.0
2009-07-17 04:30:00,1.6382,1.6383,1.6377,1.63775,362300000.0
2009-07-17 04:35:00,1.63785,1.63785,1.63665,1.63665,544700000.0
2009-07-17 04:40:00,1.6367,1.63695,1.6367,1.6368,161800001.0
2009-07-17 04:45:00,1.6369,1.6379,1.63685,1.63745,377800000.0
2009-07-17 04:50:00,1.63745,1.63815,1.63715,1.63805,588800000.0
2009-07-17 04:55:00,1.63805,1.6381,1.6375,1.6375,433200000.0
2009-07-17 05:00:00,1.6375,1.63805,1.63725,1.63785,383400000.0
2009-07-17 05:05:00,1.63775,1.63855,1.63775,1.63845,339600000.0
2009-07-17 05:10:00,1.6384,1.6386,1.63775,1.63775,352800001.0
2009-07-17 05:15:00,1.63765,1.63785,1.6375,1.63765,548399999.0
2009-07-17 05:20:00,1.63765,1.6379,1.63755,1.6379,174600001.0
2009-07-17 05:25:00,1.63795,1.63885,1.63795,1.6388,456000000.0
2009-07-17 05:30:00,1.6388,1.64125,1.6388,1.63895,696400000.0
2009-07-17 05:35:00,1.63895,1.63935,1.6389,1.639,398800000.0
2009-07-17 05:40:00,1.639,1.63925,1.6389,1.63895,330200000.0
2009-07-17 05:45:00,1.63885,1.63915,1.63815,1.6384,311200000.0
2009-07-17 05:50:00,1.6384,1.6386,1.63745,1.63795,477800000.0
2009-07-17 05:55:00,1.6379,1.6383,1.63775,1.63815,396700000.0
2009-07-17 06:00:00,1.63815,1.6384,1.6381,1.6384,247000000.0
2009-07-17 06:05:00,1.6384,1.6384,1.63725,1.63725,388100000.0
2009-07-17 06:10:00,1.6373,1.6378,1.63725,1.63735,470199996.0
2009-07-17 06:15:00,1.63735,1.6378,1.6373,1.6376,154800000.0
2009-07-17 06:20:00,1.6377,1.638,1.63765,1.6378,173400000.0
2009-07-17 06:25:00,1.6378,1.6379,1.63775,1.63785,214000000.0
2009-07-17 06:30:00,1.6378,1.6379,1.6377,1.6377,163200000.0
2009-07-17 06:35:00,1.6377,1.638,1.6373,1.6379,606400000.0
2009-07-17 06:40:00,1.63795,1.63825,1.6376,1.6379,688600000.0
2009-07-17 06:45:00,1.6379,1.6381,1.6377,1.63785,489600000.0
2009-07-17 06:50:00,1.63785,1.63825,1.63785,1.6382,208800000.0
2009-07-17 06:55:00,1.6381,1.6389,1.6381,1.6385,382000000.0
2009-07-17 07:00:00,1.6385,1.6385,1.63805,1.63815,425600000.0
2009-07-17 07:05:00,1.63815,1.63825,1.63805,1.6381,496400000.0
2009-07-17 07:10:00,1.6381,1.6382,1.63795,1.638,680800000.0
2009-07-17 07:15:00,1.638,1.6385,1.6379,1.6382,501000000.0
2009-07-17 07:20:00,1.63815,1.63885,1.63815,1.63865,320200000.0
2009-07-17 07:25:00,1.63865,1.6387,1.6382,1.6382,418200000.0
2009-07-17 07:30:00,1.6382,1.63855,1.63765,1.63775,451200000.0
2009-07-17 07:35:00,1.63775,1.63825,1.63775,1.63795,434600000.0
2009-07-17 07:40:00,1.638,1.63865,1.638,1.63855,420200000.0
2009-07-17 07:45:00,1.6386,1.64125,1.6385,1.64075,922600000.0
2009-07-17 07:50:00,1.64075,1.64095,1.63995,1.6407,1011500000.0
2009-07-17 07:55:00,1.64075,1.64075,1.63775,1.6378,1054599999.0
2009-07-17 08:00:00,1.63775,1.63845,1.63775,1.63825,1314800000.0
2009-07-17 08:05:00,1.63805,1.63915,1.6379,1.6381,938800001.0
2009-07-17 08:10:00,1.6382,1.6385,1.6364,1.6371,1267400000.0
2009-07-17 08:15:00,1.63705,1.6378,1.63665,1.63695,1297800000.0
2009-07-17 08:20:00,1.637,1.63765,1.6369,1.63745,717800000.0
2009-07-17 08:25:00,1.63755,1.63755,1.63655,1.63655,839600000.0
2009-07-17 08:30:00,1.63655,1.63655,1.63235,1.63255,2960200001.0
2009-07-17 08:35:00,1.63255,1.6344,1.63225,1.6333,2386500000.0
2009-07-17 08:40:00,1.6333,1.63405,1.6323,1.634,1982399997.0
2009-07-17 08:45:00,1.634,1.6341,1.6329,1.63325,1909600001.0
2009-07-17 08:50:00,1.63325,1.63365,1.63125,1.6317,2159000000.0
2009-07-17 08:55:00,1.6317,1.6336,1.6317,1.633,2526199989.0
2009-07-17 09:00:00,1.6331,1.6332,1.6309,1.6318,3586600002.0
2009-07-17 09:05:00,1.6318,1.6326,1.6303,1.6303,2934200000.0
2009-07-17 09:10:00,1.6303,1.6319,1.6302,1.6319,3140000002.0
2009-07-17 09:15:00,1.6319,1.6325,1.6311,1.63125,3543599999.0
2009-07-17 09:20:00,1.6312,1.6334,1.6311,1.6324,3831699997.0
2009-07-17 09:25:00,1.6323,1.6325,1.6317,1.6317,3113400008.0
2009-07-17 09:30:00,1.63165,1.6322,1.6306,1.63115,3360499995.0
2009-07-17 09:35:00,1.63115,1.6325,1.6311,1.63145,3240699995.0
2009-07-17 09:40:00,1.63135,1.6321,1.63005,1.6313,3875800000.0
2009-07-17 09:45:00,1.63115,1.6313,1.63,1.6312,3756999994.0
2009-07-17 09:50:00,1.63105,1.6311,1.6291,1.6301,4083100007.0
2009-07-17 09:55:00,1.6301,1.6302,1.6287,1.62885,4300500008.0
2009-07-17 10:00:00,1.629,1.6296,1.6284,1.62935,4724800008.0
2009-07-17 10:05:00,1.62925,1.6301,1.6288,1.63,3979699996.0
2009-07-17 10:10:00,1.63015,1.63095,1.62945,1.6296,4200599997.0
2009-07-17 10:15:00,1.62965,1.63155,1.6294,1.631,3411499998.0
2009-07-17 10:20:00,1.63095,1.63215,1.6307,1.6316,3860599981.0
2009-07-17 10:25:00,1.6316,1.6326,1.63145,1.632,2742100006.0
2009-07-17 10:30:00,1.632,1.6322,1.63065,1.6308,3243299995.0
2009-07-17 10:35:00,1.6308,1.6312,1.6303,1.631,3024799999.0
2009-07-17 10:40:00,1.63105,1.6312,1.63005,1.631,2969300003.0
2009-07-17 10:45:00,1.631,1.6316,1.6307,1.63135,2754300004.0
2009-07-17 10:50:00,1.63135,1.6315,1.6306,1.63065,3158800006.0
2009-07-17 10:55:00,1.6306,1.6312,1.6305,1.6311,2600599996.0
2009-07-17 11:00:00,1.6312,1.63225,1.6309,1.632,2185199999.0
2009-07-17 11:05:00,1.63195,1.6321,1.6311,1.63125,2915800000.0
2009-07-17 11:10:00,1.6312,1.6312,1.6302,1.63075,3380899999.0
2009-07-17 11:15:00,1.6307,1.6308,1.63015,1.63055,1648699997.0
2009-07-17 11:20:00,1.6306,1.6309,1.6296,1.6298,2670500006.0
2009-07-17 11:25:00,1.6298,1.6307,1.6296,1.6303,2949600005.0
2009-07-17 11:30:00,1.6303,1.6317,1.6302,1.63135,3957700002.0
2009-07-17 11:35:00,1.63135,1.6316,1.631,1.6313,2917099989.0
2009-07-17 11:40:00,1.63135,1.632,1.6313,1.6317,2163499995.0
2009-07-17 11:45:00,1.63165,1.6318,1.63065,1.6312,3796699983.0
2009-07-17 11:50:00,1.6312,1.63145,1.6302,1.6304,2750600017.0
2009-07-17 11:55:00,1.63035,1.6312,1.6302,1.63105,2248700003.0
2009-07-17 12:00:00,1.63105,1.6313,1.6306,1.6306,3513199998.0
2009-07-17 12:05:00,1.63065,1.6312,1.63065,1.6308,2276400001.0
2009-07-17 12:10:00,1.6308,1.6314,1.63055,1.6313,1903400003.0
2009-07-17 12:15:00,1.6313,1.63135,1.63025,1.63055,1567900002.0
2009-07-17 12:20:00,1.63055,1.6307,1.62975,1.62985,1540300006.0
2009-07-17 12:25:00,1.6299,1.6299,1.6291,1.6296,2287800001.0
2009-07-17 12:30:00,1.6296,1.6299,1.6286,1.62885,4037599998.0
2009-07-17 12:35:00,1.6288,1.62945,1.6288,1.6292,2591500003.0
2009-07-17 12:40:00,1.62915,1.6299,1.629,1.6294,1512400000.0
2009-07-17 12:45:00,1.6294,1.63,1.62935,1.62975,1639799998.0
2009-07-17 12:50:00,1.62975,1.62975,1.6288,1.62905,1884600000.0
2009-07-17 12:55:00,1.62905,1.6292,1.62775,1.62785,3824199983.0
2009-07-17 13:00:00,1.6279,1.628,1.62675,1.6276,2656300006.0
2009-07-17 13:05:00,1.6276,1.62815,1.6274,1.6279,1195500001.0
2009-07-17 13:10:00,1.628,1.6285,1.6277,1.62795,1973700002.0
2009-07-17 13:15:00,1.628,1.628,1.62715,1.6275,2371399999.0
2009-07-17 13:20:00,1.6275,1.6281,1.6271,1.62765,2279800002.0
2009-07-17 13:25:00,1.62765,1.6284,1.6275,1.628,1811399999.0
2009-07-17 13:30:00,1.628,1.6291,1.62795,1.6291,2814400007.0
2009-07-17 13:35:00,1.6291,1.6293,1.6284,1.629,3414450006.0
2009-07-17 13:40:00,1.629,1.6291,1.6285,1.6291,2262399999.0
2009-07-17 13:45:00,1.62905,1.6294,1.62845,1.629,2270499998.0
2009-07-17 13:50:00,1.62905,1.6291,1.62815,1.62845,3299299999.0
2009-07-17 13:55:00,1.62845,1.6286,1.62795,1.6284,2579900000.0
2009-07-17 14:00:00,1.6284,1.62975,1.628,1.62965,3822700001.0
2009-07-17 14:05:00,1.62965,1.6297,1.6285,1.6292,2339799997.0
2009-07-17 14:10:00,1.6292,1.63075,1.6284,1.6284,4716600001.0
2009-07-17 14:15:00,1.6284,1.62875,1.62695,1.6278,2689100002.0
2009-07-17 14:20:00,1.6277,1.6277,1.62655,1.6274,3507899997.0
2009-07-17 14:25:00,1.6274,1.628,1.6272,1.62745,2781900004.0
2009-07-17 14:30:00,1.6277,1.6287,1.62745,1.6281,3743999997.0
2009-07-17 14:35:00,1.6281,1.62885,1.6272,1.6288,4050600006.0
2009-07-17 14:40:00,1.6288,1.6295,1.6278,1.6279,4118599999.0
2009-07-17 14:45:00,1.62795,1.62935,1.62785,1.6289,2634400000.0
2009-07-17 14:50:00,1.629,1.6297,1.62835,1.6293,4136600008.0
2009-07-17 14:55:00,1.6293,1.6323,1.6291,1.6318,3551800008.0
2009-07-17 15:00:00,1.63175,1.63375,1.63135,1.6324,4627839994.0
2009-07-17 15:05:00,1.63245,1.63335,1.63185,1.63335,3662000000.0
2009-07-17 15:10:00,1.6334,1.6358,1.6334,1.6345,4091549999.0
2009-07-17 15:15:00,1.6346,1.6355,1.63425,1.6349,3570300001.0
2009-07-17 15:20:00,1.6349,1.6353,1.6344,1.6345,3514700007.0
2009-07-17 15:25:00,1.6345,1.6358,1.6344,1.63495,3785500003.0
2009-07-17 15:30:00,1.63495,1.63545,1.63405,1.63475,4309840000.0
2009-07-17 15:35:00,1.63475,1.63485,1.633,1.6334,3260900000.0
2009-07-17 15:40:00,1.6334,1.6348,1.63325,1.63465,3492800000.0
2009-07-17 15:45:00,1.63465,1.6354,1.63375,1.6343,3023400006.0
2009-07-17 15:50:00,1.63425,1.6343,1.633,1.63405,3168099996.0
2009-07-17 15:55:00,1.6341,1.6348,1.63375,1.6342,3175199998.0
2009-07-17 16:00:00,1.6342,1.63435,1.63305,1.6337,2901499999.0
2009-07-17 16:05:00,1.63365,1.63405,1.6333,1.6336,2423599999.0
2009-07-17 16:10:00,1.6337,1.63395,1.6328,1.6331,3269300002.0
2009-07-17 16:15:00,1.6331,1.6333,1.6325,1.633,3367049997.0
2009-07-17 16:20:00,1.633,1.6347,1.63295,1.63395,3887499998.0
2009-07-17 16:25:00,1.634,1.6344,1.63365,1.63395,3216199992.0
2009-07-17 16:30:00,1.63385,1.63405,1.6333,1.6336,2058300004.0
2009-07-17 16:35:00,1.6335,1.63365,1.6329,1.63295,2850999993.0
2009-07-17 16:40:00,1.63295,1.6334,1.6325,1.6325,3574100019.0
2009-07-17 16:45:00,1.6325,1.6327,1.63195,1.63215,3423200007.0
2009-07-17 16:50:00,1.63205,1.63205,1.63035,1.63085,3399399998.0
2009-07-17 16:55:00,1.63085,1.6324,1.63085,1.63235,2400100000.0
2009-07-17 17:00:00,1.6324,1.6326,1.6311,1.6314,3415900005.0
2009-07-17 17:05:00,1.6314,1.63185,1.6311,1.6313,2479400001.0
2009-07-17 17:10:00,1.6313,1.6316,1.63105,1.6311,2775499999.0
2009-07-17 17:15:00,1.6311,1.6318,1.63055,1.6308,2737800001.0
2009-07-17 17:20:00,1.6308,1.6316,1.63075,1.6314,2433000000.0
2009-07-17 17:25:00,1.63135,1.6315,1.6306,1.63145,2516200003.0
2009-07-17 17:30:00,1.63145,1.632,1.63105,1.6317,2272000002.0
2009-07-17 17:35:00,1.63175,1.6324,1.6317,1.6317,1079100000.0
2009-07-17 17:40:00,1.6317,1.6327,1.6317,1.6325,1309899999.0
2009-07-17 17:45:00,1.6325,1.6326,1.6314,1.6322,2354000005.0
2009-07-17 17:50:00,1.6323,1.6324,1.632,1.63205,1681000003.0
2009-07-17 17:55:00,1.63205,1.633,1.63185,1.6327,1226199999.0
2009-07-17 18:00:00,1.6327,1.63275,1.6322,1.63235,1226099999.0
2009-07-17 18:05:00,1.6323,1.6328,1.63205,1.63265,1440700001.0
2009-07-17 18:10:00,1.63255,1.63285,1.6319,1.6328,1123600008.0
2009-07-17 18:15:00,1.6328,1.6332,1.6327,1.63315,766800000.0
2009-07-17 18:20:00,1.63315,1.6345,1.6331,1.63335,2024700007.0
2009-07-17 18:25:00,1.63335,1.63415,1.63305,1.63415,1042000000.0
2009-07-17 18:30:00,1.6341,1.63435,1.63285,1.6329,1259599998.0
2009-07-17 18:35:00,1.6329,1.6344,1.63275,1.63405,832600001.0
2009-07-17 18:40:00,1.63405,1.6352,1.6337,1.6339,1580099996.0
2009-07-17 18:45:00,1.63405,1.63485,1.634,1.63425,637600001.0
2009-07-17 18:50:00,1.6343,1.6347,1.6338,1.63385,950600000.0
2009-07-17 18:55:00,1.63385,1.63435,1.63335,1.6339,1017999996.0
2009-07-17 19:00:00,1.634,1.63475,1.63355,1.63455,1481300002.0
2009-07-17 19:05:00,1.63455,1.63455,1.6341,1.63425,861200000.0
2009-07-17 19:10:00,1.63425,1.6344,1.63395,1.6341,915799999.0
2009-07-17 19:15:00,1.63395,1.63425,1.63365,1.6339,1096000000.0
2009-07-17 19:20:00,1.6339,1.6344,1.63365,1.6338,2397999999.0
2009-07-17 19:25:00,1.6338,1.63385,1.63335,1.6334,814600000.0
2009-07-17 19:30:00,1.6334,1.6337,1.63295,1.63315,1106700001.0
2009-07-17 19:35:00,1.6332,1.63405,1.63315,1.6335,1210899998.0
2009-07-17 19:40:00,1.6335,1.6344,1.6333,1.6341,803400000.0
2009-07-17 19:45:00,1.6341,1.6342,1.6336,1.63375,1060100000.0
2009-07-17 19:50:00,1.63375,1.63405,1.6334,1.63355,569100000.0
2009-07-17 19:55:00,1.63355,1.6343,1.63335,1.63425,609200000.0
2009-07-17 20:00:00,1.63425,1.6344,1.6337,1.63435,665400000.0
2009-07-17 20:05:00,1.63435,1.6346,1.63425,1.63435,446900000.0
2009-07-17 20:10:00,1.6343,1.6344,1.6337,1.63375,749300000.0
2009-07-17 20:15:00,1.63375,1.63455,1.63375,1.6342,663100000.0
2009-07-17 20:20:00,1.6342,1.63425,1.63385,1.63415,481000000.0
2009-07-17 20:25:00,1.63415,1.6346,1.634,1.63445,560900000.0
2009-07-17 20:30:00,1.63445,1.6347,1.6342,1.6345,889799999.0
2009-07-17 20:35:00,1.63455,1.63535,1.63435,1.6353,499800000.0
2009-07-17 20:40:00,1.63535,1.6386,1.6353,1.6385,1337000001.0
2009-07-17 20:45:00,1.6385,1.63885,1.6382,1.63875,795200000.0
2009-07-17 20:50:00,1.63875,1.6388,1.63805,1.63805,787200000.0
2009-07-17 20:55:00,1.63805,1.6381,1.63765,1.638,989800001.0
2009-07-17 21:00:00,1.638,1.6381,1.6377,1.63775,882900000.0
2009-07-17 21:05:00,1.6376,1.638,1.6373,1.6374,476200000.0
2009-07-17 21:10:00,1.63745,1.6375,1.6362,1.63635,572400000.0
2009-07-17 21:15:00,1.6363,1.63645,1.6358,1.63605,788800000.0
2009-07-17 21:20:00,1.63605,1.6362,1.63565,1.63565,589600000.0
2009-07-17 21:25:00,1.63565,1.63575,1.63425,1.63435,786400001.0
2009-07-17 21:30:00,1.6343,1.6346,1.63415,1.63455,460300000.0
2009-07-17 21:35:00,1.63455,1.63495,1.63435,1.6347,665400000.0
2009-07-17 21:40:00,1.6347,1.6362,1.63455,1.6362,895200002.0
2009-07-17 21:45:00,1.636,1.636,1.63505,1.6351,342300000.0
2009-07-17 21:50:00,1.6352,1.63665,1.6352,1.636,580000000.0
2009-07-17 21:55:00,1.63605,1.63605,1.6342,1.6342,1577799999.0
2009-07-17 22:00:00,1.6342,1.63445,1.63365,1.63425,1083600001.0
2009-07-17 22:05:00,1.6344,1.63445,1.63415,1.63425,550000000.0
2009-07-17 22:10:00,1.6342,1.6342,1.6337,1.63375,459400000.0
2009-07-17 22:15:00,1.63375,1.634,1.63295,1.6332,618300000.0
2009-07-17 22:20:00,1.6332,1.6334,1.6326,1.63285,831600001.0
2009-07-17 22:25:00,1.63285,1.6332,1.63285,1.6331,372000001.0
2009-07-17 22:30:00,1.63315,1.63435,1.63275,1.63435,763800000.0
2009-07-17 22:35:00,1.63425,1.63596,1.63415,1.63445,328000000.0
2009-07-17 22:40:00,1.6344,1.63455,1.6341,1.6343,212200000.0
2009-07-17 22:45:00,1.63435,1.63435,1.6341,1.63425,174000001.0
2009-07-17 22:50:00,1.63415,1.6342,1.63345,1.63355,384600000.0
2009-07-17 22:55:00,1.63365,1.6343,1.63325,1.6334,235200000.0
2009-07-20 00:00:00,1.63375,1.63386,1.63312,1.63313,229600000.0
2009-07-20 00:05:00,1.6333,1.6333,1.63281,1.63293,229600000.0
2009-07-20 00:10:00,1.633,1.6332,1.63287,1.63289,287000000.0
2009-07-20 00:15:00,1.63294,1.63366,1.63275,1.63356,287000000.0
2009-07-20 00:20:00,1.63358,1.63418,1.63356,1.63413,287000000.0
2009-07-20 00:25:00,1.63414,1.63428,1.63412,1.63421,287000000.0
2009-07-20 00:30:00,1.6342,1.63428,1.63413,1.63425,287000000.0
2009-07-20 00:35:00,1.63426,1.63511,1.63416,1.63511,287000000.0
2009-07-20 00:40:00,1.63509,1.63584,1.63509,1.63566,287000000.0
2009-07-20 00:45:00,1.63565,1.63574,1.6351,1.6351,287000000.0
2009-07-20 00:50:00,1.63506,1.63527,1.63488,1.63513,287000000.0
2009-07-20 00:55:00,1.63514,1.63544,1.63505,1.63505,287000000.0
2009-07-20 01:00:00,1.635,1.63528,1.63494,1.63524,287000000.0
2009-07-20 01:05:00,1.63523,1.63527,1.635,1.63526,287000000.0
2009-07-20 01:10:00,1.63527,1.63556,1.63527,1.63549,287000000.0
2009-07-20 01:15:00,1.63548,1.63581,1.63548,1.6358,287000000.0
2009-07-20 01:20:00,1.63579,1.63601,1.63567,1.63601,287000000.0
2009-07-20 01:25:00,1.63603,1.63609,1.63588,1.63593,287000000.0
2009-07-20 01:30:00,1.63599,1.63609,1.6359,1.63601,287000000.0
2009-07-20 01:35:00,1.63598,1.63615,1.63593,1.63611,287000000.0
2009-07-20 01:40:00,1.63613,1.63614,1.63585,1.63587,287000000.0
2009-07-20 01:45:00,1.63586,1.63682,1.63584,1.63654,287000000.0
2009-07-20 01:50:00,1.63655,1.63661,1.63642,1.6365,287000000.0
2009-07-20 01:55:00,1.63649,1.63734,1.63645,1.63721,287000000.0
2009-07-20 02:00:00,1.63735,1.6374,1.63675,1.6368,233200000.0
2009-07-20 02:05:00,1.6368,1.6372,1.63655,1.63685,252000000.0
2009-07-20 02:10:00,1.63685,1.637,1.63675,1.6368,323600000.0
2009-07-20 02:15:00,1.6368,1.63785,1.6368,1.6375,473200000.0
2009-07-20 02:20:00,1.6375,1.6381,1.6374,1.6378,517000000.0
2009-07-20 02:25:00,1.6378,1.63785,1.6369,1.63725,225800000.0
2009-07-20 02:30:00,1.6372,1.6386,1.6372,1.63825,539200000.0
2009-07-20 02:35:00,1.63825,1.6386,1.63785,1.638,655600000.0
2009-07-20 02:40:00,1.638,1.63825,1.6374,1.6381,773799999.0
2009-07-20 02:45:00,1.6381,1.6381,1.63755,1.6376,315600000.0
2009-07-20 02:50:00,1.6376,1.63775,1.63725,1.63735,229400000.0
2009-07-20 02:55:00,1.6373,1.63735,1.63705,1.63725,209200000.0
2009-07-20 03:00:00,1.63725,1.63765,1.63725,1.63765,347800000.0
2009-07-20 03:05:00,1.63765,1.63825,1.63765,1.63825,138800000.0
2009-07-20 03:10:00,1.63835,1.63855,1.63775,1.6378,212900000.0
2009-07-20 03:15:00,1.6378,1.63865,1.6378,1.6384,301200000.0
2009-07-20 03:20:00,1.6384,1.6387,1.63815,1.6386,451700001.0
2009-07-20 03:25:00,1.6386,1.6395,1.63825,1.6392,441800000.0
2009-07-20 03:30:00,1.63925,1.6399,1.63905,1.63925,1018800000.0
2009-07-20 03:35:00,1.6392,1.6393,1.6383,1.63895,921599999.0
2009-07-20 03:40:00,1.639,1.639,1.6385,1.6387,432400000.0
2009-07-20 03:45:00,1.6387,1.63975,1.6387,1.63905,339400000.0
2009-07-20 03:50:00,1.63905,1.6392,1.63835,1.6388,277900000.0
2009-07-20 03:55:00,1.63875,1.63885,1.63845,1.6386,480600000.0
2009-07-20 04:00:00,1.6385,1.6387,1.63819,1.63825,372200000.0
2009-07-20 04:05:00,1.6387,1.6397,1.6387,1.63875,656200001.0
2009-07-20 04:10:00,1.6387,1.6402,1.63865,1.63955,454600001.0
2009-07-20 04:15:00,1.63965,1.6397,1.6387,1.6387,309700000.0
2009-07-20 04:20:00,1.6387,1.63895,1.63865,1.63875,542199999.0
2009-07-20 04:25:00,1.63875,1.6407,1.63875,1.6407,600000000.0
2009-07-20 04:30:00,1.6407,1.64115,1.6398,1.63995,769899999.0
2009-07-20 04:35:00,1.63995,1.6402,1.6396,1.63985,512400000.0
2009-07-20 04:40:00,1.63985,1.64025,1.63985,1.64015,310200000.0
2009-07-20 04:45:00,1.64015,1.64045,1.64015,1.6404,322400000.0
2009-07-20 04:50:00,1.6404,1.64075,1.63995,1.64,299200000.0
2009-07-20 04:55:00,1.64,1.64085,1.64,1.64085,368800000.0
2009-07-20 05:00:00,1.64085,1.64125,1.64,1.6403,516100000.0
2009-07-20 05:05:00,1.6403,1.64085,1.6397,1.6399,952900001.0
2009-07-20 05:10:00,1.6399,1.64055,1.6397,1.64035,303000000.0
2009-07-20 05:15:00,1.6406,1.6413,1.64045,1.6407,321400000.0
2009-07-20 05:20:00,1.6407,1.6409,1.64035,1.64065,158200000.0
2009-07-20 05:25:00,1.6406,1.64065,1.63935,1.63965,471260000.0
2009-07-20 05:30:00,1.63965,1.6405,1.6394,1.64,348800000.0
2009-07-20 05:35:00,1.63995,1.64055,1.63995,1.64035,126800000.0
2009-07-20 05:40:00,1.6403,1.64075,1.6403,1.6404,55400000.0
2009-07-20 05:45:00,1.6404,1.64055,1.64025,1.64025,231000000.0
2009-07-20 05:50:00,1.6402,1.6402,1.63955,1.63955,152800000.0
2009-07-20 05:55:00,1.63955,1.6396,1.6394,1.6394,135800000.0
2009-07-20 06:00:00,1.6394,1.6402,1.6394,1.64005,181600000.0
2009-07-20 06:05:00,1.6399,1.6401,1.6399,1.6401,216200000.0
2009-07-20 06:10:00,1.64015,1.64045,1.63965,1.6399,175400000.0
2009-07-20 06:15:00,1.6399,1.64,1.63945,1.6395,229000000.0
2009-07-20 06:20:00,1.6393,1.63955,1.63925,1.63955,138200000.0
2009-07-20 06:25:00,1.63955,1.6398,1.63935,1.6398,538700001.0
2009-07-20 06:30:00,1.6398,1.6399,1.63935,1.6394,234000000.0
2009-07-20 06:35:00,1.63915,1.63995,1.63908,1.63975,333600000.0
2009-07-20 06:40:00,1.63965,1.63975,1.6393,1.63975,414599999.0
2009-07-20 06:45:00,1.63975,1.63975,1.63925,1.63925,194400000.0
2009-07-20 06:50:00,1.63925,1.6394,1.6384,1.63905,365300000.0
2009-07-20 06:55:00,1.6391,1.6392,1.6389,1.63905,298000000.0
2009-07-20 07:00:00,1.639,1.63925,1.63875,1.63875,604200000.0
2009-07-20 07:05:00,1.63875,1.63895,1.63835,1.63835,422400000.0
2009-07-20 07:10:00,1.6384,1.6385,1.63835,1.6384,184400000.0
2009-07-20 07:15:00,1.63855,1.63855,1.63835,1.63845,335600000.0
2009-07-20 07:20:00,1.6384,1.6392,1.6384,1.63915,229600000.0
2009-07-20 07:25:00,1.6392,1.64,1.63915,1.6395,430400000.0
2009-07-20 07:30:00,1.6395,1.63965,1.63895,1.63945,558400000.0
2009-07-20 07:35:00,1.6394,1.6397,1.63865,1.6388,439100001.0
2009-07-20 07:40:00,1.6388,1.639,1.63775,1.63825,751700000.0
2009-07-20 07:45:00,1.63825,1.63975,1.63815,1.63935,706399999.0
2009-07-20 07:50:00,1.6395,1.63955,1.63885,1.63935,260000000.0
2009-07-20 07:55:00,1.6395,1.63975,1.6392,1.6395,402099999.0
2009-07-20 08:00:00,1.63955,1.6424,1.6395,1.6423,874300000.0
2009-07-20 08:05:00,1.64235,1.6425,1.642,1.6422,1424050000.0
2009-07-20 08:10:00,1.6421,1.6423,1.6413,1.64175,1519000001.0
2009-07-20 08:15:00,1.64175,1.6426,1.6411,1.6411,1121200004.0
2009-07-20 08:20:00,1.6411,1.6424,1.6409,1.64135,1441800004.0
2009-07-20 08:25:00,1.6415,1.6421,1.6413,1.6416,810500000.0
2009-07-20 08:30:00,1.6417,1.6417,1.63995,1.64095,2096100001.0
2009-07-20 08:35:00,1.64095,1.6416,1.64035,1.6416,1357300002.0
2009-07-20 08:40:00,1.64125,1.6423,1.6412,1.6422,1750500005.0
2009-07-20 08:45:00,1.6422,1.64295,1.6422,1.6428,2986200003.0
2009-07-20 08:50:00,1.6428,1.6433,1.6423,1.64255,2525599997.0
2009-07-20 08:55:00,1.64255,1.6431,1.64185,1.64185,2271699996.0
2009-07-20 09:00:00,1.64185,1.6434,1.6409,1.64315,2247599997.0
2009-07-20 09:05:00,1.6432,1.64335,1.642,1.6426,2323100005.0
2009-07-20 09:10:00,1.64265,1.6435,1.64265,1.6434,1870500011.0
2009-07-20 09:15:00,1.64345,1.64775,1.6432,1.6471,3791899996.0
2009-07-20 09:20:00,1.6472,1.6472,1.64565,1.64625,3523800001.0
2009-07-20 09:25:00,1.64635,1.6468,1.6455,1.6461,3039399998.0
2009-07-20 09:30:00,1.6462,1.6469,1.64565,1.6463,2853100001.0
2009-07-20 09:35:00,1.6463,1.64755,1.64595,1.6472,3200999999.0
2009-07-20 09:40:00,1.6472,1.6479,1.647,1.6478,3348299997.0
2009-07-20 09:45:00,1.6478,1.6496,1.64755,1.6489,3059499996.0
2009-07-20 09:50:00,1.6488,1.6517,1.6486,1.6494,3456699993.0
2009-07-20 09:55:00,1.6494,1.6514,1.6491,1.651,3833399988.0
2009-07-20 10:00:00,1.651,1.6517,1.65,1.6501,2936100000.0
2009-07-20 10:05:00,1.6501,1.6501,1.6485,1.64925,2795999997.0
2009-07-20 10:10:00,1.6492,1.6515,1.6491,1.6499,3489499999.0
2009-07-20 10:15:00,1.6499,1.6517,1.6498,1.65035,2927000002.0
2009-07-20 10:20:00,1.65035,1.6507,1.64955,1.6505,2448800000.0
2009-07-20 10:25:00,1.6505,1.651,1.64965,1.6502,2625899999.0
2009-07-20 10:30:00,1.65025,1.65045,1.6495,1.6498,2960500000.0
2009-07-20 10:35:00,1.6497,1.6498,1.64915,1.6494,2883400003.0
2009-07-20 10:40:00,1.6494,1.6503,1.6489,1.64965,3496500009.0
2009-07-20 10:45:00,1.6497,1.6498,1.64905,1.64955,2940800000.0
2009-07-20 10:50:00,1.6496,1.65005,1.64955,1.65,1625100001.0
2009-07-20 10:55:00,1.65,1.65,1.64905,1.64905,3172899996.0
2009-07-20 11:00:00,1.6491,1.64915,1.64845,1.6486,2325599998.0
2009-07-20 11:05:00,1.6486,1.65065,1.6486,1.65065,1822200003.0
2009-07-20 11:10:00,1.65065,1.6511,1.6495,1.65055,2335900006.0
2009-07-20 11:15:00,1.6506,1.6515,1.65025,1.6513,3291100005.0
2009-07-20 11:20:00,1.6513,1.6516,1.65005,1.65135,3739199987.0
2009-07-20 11:25:00,1.6513,1.6514,1.65035,1.6509,2081399999.0
2009-07-20 11:30:00,1.65095,1.6513,1.65035,1.6504,2327099996.0
2009-07-20 11:35:00,1.6504,1.6509,1.6504,1.6508,1638199997.0
2009-07-20 11:40:00,1.6508,1.6514,1.6502,1.6504,2659299996.0
2009-07-20 11:45:00,1.6504,1.65115,1.65,1.6501,1948199997.0
2009-07-20 11:50:00,1.6501,1.6508,1.6495,1.6508,2123700000.0
2009-07-20 11:55:00,1.65075,1.6514,1.6497,1.6502,2647799999.0
2009-07-20 12:00:00,1.65015,1.6512,1.65015,1.6508,1458599999.0
2009-07-20 12:05:00,1.6508,1.6514,1.6503,1.6512,2307800004.0
2009-07-20 12:10:00,1.65105,1.65105,1.65065,1.6507,1041799997.0
2009-07-20 12:15:00,1.6507,1.6509,1.6505,1.6508,1297599992.0
2009-07-20 12:20:00,1.6509,1.6515,1.6508,1.6513,1417200001.0
2009-07-20 12:25:00,1.6513,1.6521,1.65035,1.65045,3866000003.0
2009-07-20 12:30:00,1.65045,1.65195,1.6503,1.6514,4036800003.0
2009-07-20 12:35:00,1.6514,1.6521,1.6514,1.6516,2580400002.0
2009-07-20 12:40:00,1.6517,1.65225,1.6517,1.65205,1571199995.0
2009-07-20 12:45:00,1.65205,1.6531,1.6518,1.6524,2908299994.0
2009-07-20 12:50:00,1.6526,1.65285,1.65195,1.6521,2380800009.0
2009-07-20 12:55:00,1.65205,1.6522,1.65175,1.6518,2353000001.0
2009-07-20 13:00:00,1.6518,1.6519,1.65085,1.6515,3232300007.0
2009-07-20 13:05:00,1.6515,1.6517,1.6509,1.65105,2848999997.0
2009-07-20 13:10:00,1.65105,1.6522,1.651,1.65185,2033900002.0
2009-07-20 13:15:00,1.65185,1.65295,1.6516,1.6527,2879199994.0
2009-07-20 13:20:00,1.6527,1.65375,1.6526,1.6527,1574900000.0
2009-07-20 13:25:00,1.65265,1.65285,1.6522,1.6522,969300000.0
2009-07-20 13:30:00,1.6522,1.65365,1.6522,1.6536,1856499999.0
2009-07-20 13:35:00,1.65365,1.65435,1.65315,1.65375,2443799996.0
2009-07-20 13:40:00,1.6537,1.6543,1.6536,1.65415,2009000003.0
2009-07-20 13:45:00,1.65415,1.65485,1.654,1.65445,2063399996.0
2009-07-20 13:50:00,1.6544,1.6545,1.6542,1.6543,1592100004.0
2009-07-20 13:55:00,1.6543,1.65445,1.654,1.6541,2656600000.0
2009-07-20 14:00:00,1.6541,1.65495,1.6539,1.654,2850550003.0
2009-07-20 14:05:00,1.6541,1.6542,1.6537,1.6539,3183599995.0
2009-07-20 14:10:00,1.65395,1.65405,1.653,1.653,1785900000.0
2009-07-20 14:15:00,1.653,1.6539,1.6526,1.6539,2054000009.0
2009-07-20 14:20:00,1.6539,1.65405,1.6529,1.65305,2474700007.0
2009-07-20 14:25:00,1.65305,1.65355,1.65265,1.65285,1459600000.0
2009-07-20 14:30:00,1.65275,1.6536,1.65255,1.6536,1553599999.0
2009-07-20 14:35:00,1.6536,1.6539,1.6523,1.6523,1496000001.0
2009-07-20 14:40:00,1.65225,1.65265,1.6516,1.65215,1443500000.0
2009-07-20 14:45:00,1.65215,1.65245,1.6519,1.65215,1269800004.0
2009-07-20 14:50:00,1.65215,1.6522,1.6505,1.6509,1880400002.0
2009-07-20 14:55:00,1.65095,1.652,1.6493,1.6518,1574700000.0
2009-07-20 15:00:00,1.65175,1.6521,1.65115,1.6519,2198599997.0
2009-07-20 15:05:00,1.6519,1.6519,1.6511,1.6514,2580599996.0
2009-07-20 15:10:00,1.6514,1.6518,1.65085,1.65085,1272600001.0
2009-07-20 15:15:00,1.65085,1.6518,1.65055,1.6518,1862300003.0
2009-07-20 15:20:00,1.6518,1.65205,1.65055,1.65065,1666200000.0
2009-07-20 15:25:00,1.65065,1.6511,1.65055,1.6508,1600000000.0
2009-07-20 15:30:00,1.65085,1.652,1.65045,1.6519,1990100001.0
2009-07-20 15:35:00,1.6521,1.65245,1.65105,1.6511,3847100004.0
2009-07-20 15:40:00,1.6511,1.65115,1.64945,1.6496,2884400000.0
2009-07-20 15:45:00,1.6497,1.6501,1.64855,1.64885,2486400001.0
2009-07-20 15:50:00,1.64885,1.6498,1.6486,1.6493,2613799999.0
2009-07-20 15:55:00,1.64965,1.6498,1.6487,1.64875,2280300000.0
2009-07-20 16:00:00,1.6488,1.65045,1.6488,1.64985,2164499999.0
2009-07-20 16:05:00,1.64985,1.6503,1.64875,1.64875,1998799997.0
2009-07-20 16:10:00,1.64875,1.64875,1.6474,1.6484,2728500001.0
2009-07-20 16:15:00,1.6484,1.64965,1.6482,1.6496,1848799995.0
2009-07-20 16:20:00,1.6496,1.6497,1.6488,1.64925,2349399996.0
2009-07-20 16:25:00,1.64925,1.64925,1.64785,1.6486,2615900002.0
2009-07-20 16:30:00,1.64865,1.64885,1.64545,1.6458,3001000000.0
2009-07-20 16:35:00,1.6458,1.6472,1.6458,1.64635,2100600000.0
2009-07-20 16:40:00,1.64635,1.64735,1.64575,1.64725,2198300006.0
2009-07-20 16:45:00,1.6473,1.6474,1.6455,1.64605,2917299998.0
2009-07-20 16:50:00,1.6461,1.64675,1.6457,1.64645,1951699998.0
2009-07-20 16:55:00,1.6465,1.64705,1.64625,1.64705,2799100004.0
2009-07-20 17:00:00,1.647,1.6474,1.6465,1.64735,2565299998.0
2009-07-20 17:05:00,1.6472,1.64725,1.6465,1.6465,2273000000.0
2009-07-20 17:10:00,1.6466,1.64875,1.6465,1.6482,1938500005.0
2009-07-20 17:15:00,1.64815,1.64865,1.6479,1.64805,1938700004.0
2009-07-20 17:20:00,1.64805,1.64865,1.64765,1.64835,1416500003.0
2009-07-20 17:25:00,1.6483,1.64945,1.648,1.6493,1755000003.0
2009-07-20 17:30:00,1.6493,1.65065,1.64915,1.64975,2068899998.0
2009-07-20 17:35:00,1.64975,1.65045,1.6494,1.64975,1926399999.0
2009-07-20 17:40:00,1.64975,1.6498,1.649,1.6492,2268400001.0
2009-07-20 17:45:00,1.6492,1.64955,1.6487,1.64915,1458399999.0
2009-07-20 17:50:00,1.64915,1.64965,1.6487,1.64945,1647600000.0
2009-07-20 17:55:00,1.6495,1.64965,1.6488,1.6492,1611899999.0
2009-07-20 18:00:00,1.6492,1.6505,1.6491,1.65005,1209700000.0
2009-07-20 18:05:00,1.6499,1.6507,1.6499,1.65065,667800000.0
2009-07-20 18:10:00,1.6507,1.652,1.65065,1.6518,1623399997.0
2009-07-20 18:15:00,1.6519,1.65365,1.6517,1.65305,1642100001.0
2009-07-20 18:20:00,1.6531,1.65325,1.6515,1.6515,1140800002.0
2009-07-20 18:25:00,1.6516,1.6518,1.65135,1.65165,664200000.0
2009-07-20 18:30:00,1.65165,1.65275,1.65165,1.6523,959900000.0
2009-07-20 18:35:00,1.6523,1.65365,1.6523,1.65335,2578500005.0
2009-07-20 18:40:00,1.65335,1.65355,1.6531,1.6534,2067600003.0
2009-07-20 18:45:00,1.6534,1.6535,1.65205,1.6524,2432199997.0
2009-07-20 18:50:00,1.6524,1.6532,1.65235,1.653,1110799998.0
2009-07-20 18:55:00,1.653,1.65305,1.6517,1.6527,1663200000.0
2009-07-20 19:00:00,1.6527,1.6531,1.6525,1.6526,1195200000.0
2009-07-20 19:05:00,1.6526,1.65275,1.6526,1.6526,941999998.0
2009-07-20 19:10:00,1.6526,1.65295,1.65235,1.65235,1110999999.0
2009-07-20 19:15:00,1.65245,1.65285,1.6523,1.65235,1474000000.0
2009-07-20 19:20:00,1.65235,1.6524,1.6516,1.6516,881100001.0
2009-07-20 19:25:00,1.6516,1.65165,1.6507,1.65095,1040400002.0
2009-07-20 19:30:00,1.65085,1.6515,1.65085,1.651,1451600001.0
2009-07-20 19:35:00,1.651,1.6513,1.65065,1.65105,895400001.0
2009-07-20 19:40:00,1.65105,1.65165,1.651,1.6512,722000000.0
2009-07-20 19:45:00,1.6511,1.6519,1.651,1.65185,1148600000.0
2009-07-20 19:50:00,1.65185,1.6524,1.65145,1.6522,691399999.0
2009-07-20 19:55:00,1.6522,1.65235,1.652,1.6521,711200002.0
2009-07-20 20:00:00,1.6521,1.6524,1.65185,1.6523,1051800002.0
2009-07-20 20:05:00,1.6523,1.6528,1.6522,1.65265,492600000.0
2009-07-20 20:10:00,1.65265,1.6535,1.65265,1.6533,1004100001.0
2009-07-20 20:15:00,1.65335,1.65335,1.6524,1.6527,1240100001.0
2009-07-20 20:20:00,1.65255,1.65295,1.6523,1.65285,1483000010.0
2009-07-20 20:25:00,1.6529,1.65295,1.65265,1.6528,998800009.0
2009-07-20 20:30:00,1.6528,1.6533,1.6526,1.6529,845400000.0
2009-07-20 20:35:00,1.65285,1.6539,1.6528,1.6538,1016199999.0
2009-07-20 20:40:00,1.6538,1.6543,1.65355,1.65405,1253500000.0
2009-07-20 20:45:00,1.65405,1.6542,1.65385,1.6539,646300000.0
2009-07-20 20:50:00,1.6539,1.65395,1.65325,1.65325,472900000.0
2009-07-20 20:55:00,1.65325,1.6536,1.6532,1.6533,894099998.0
2009-07-20 21:00:00,1.6533,1.65395,1.6532,1.65375,485800000.0
2009-07-20 21:05:00,1.6538,1.65465,1.6534,1.65455,856500000.0
2009-07-20 21:10:00,1.65455,1.6557,1.65425,1.6547,1588299998.0
2009-07-20 21:15:00,1.6548,1.6548,1.654,1.654,626400000.0
2009-07-20 21:20:00,1.654,1.65425,1.65375,1.6542,992700003.0
2009-07-20 21:25:00,1.6542,1.65425,1.6537,1.6538,939200000.0
2009-07-20 21:30:00,1.65375,1.6539,1.65345,1.65375,826800000.0
2009-07-20 21:35:00,1.6538,1.6538,1.6536,1.6536,853000001.0
2009-07-20 21:40:00,1.6536,1.65435,1.65355,1.654,1068300000.0
2009-07-20 21:45:00,1.654,1.65465,1.6539,1.65435,1203200000.0
2009-07-20 21:50:00,1.65435,1.6549,1.65435,1.65485,622700000.0
2009-07-20 21:55:00,1.65485,1.65485,1.6541,1.6546,866500000.0
2009-07-20 22:00:00,1.65455,1.6547,1.6541,1.65415,385800000.0
2009-07-20 22:05:00,1.65415,1.6545,1.65415,1.6542,356500000.0
2009-07-20 22:10:00,1.6542,1.6548,1.65405,1.65465,521600001.0
2009-07-20 22:15:00,1.6547,1.6547,1.65425,1.65425,312200000.0
2009-07-20 22:20:00,1.6543,1.65455,1.65425,1.6545,258199999.0
2009-07-20 22:25:00,1.65455,1.6548,1.6544,1.65455,648800000.0
2009-07-20 22:30:00,1.65455,1.6547,1.65435,1.65435,388600000.0
2009-07-20 22:35:00,1.65435,1.6546,1.6543,1.65455,198399999.0
2009-07-20 22:40:00,1.65455,1.6551,1.6545,1.6549,248000000.0
2009-07-20 22:45:00,1.6549,1.655,1.6547,1.65485,325800004.0
2009-07-20 22:50:00,1.6548,1.6548,1.65425,1.6544,156400000.0
2009-07-20 22:55:00,1.6545,1.6554,1.65425,1.6546,544500000.0
2009-07-20 23:00:00,1.6546,1.65475,1.6544,1.65455,71600000.0
2009-07-20 23:05:00,1.65455,1.6551,1.6545,1.65505,104000000.0
2009-07-20 23:10:00,1.655,1.65505,1.655,1.655,116000000.0
2009-07-20 23:15:00,1.655,1.65525,1.6548,1.6549,117800000.0
2009-07-20 23:20:00,1.6549,1.65515,1.65485,1.65515,116400000.0
2009-07-20 23:25:00,1.6551,1.6551,1.655,1.655,63000000.0
2009-07-20 23:30:00,1.65505,1.65505,1.6544,1.6544,388599998.0
2009-07-20 23:35:00,1.65435,1.6545,1.6541,1.65425,268900000.0
2009-07-20 23:40:00,1.6544,1.65455,1.65425,1.65445,94900000.0
2009-07-20 23:45:00,1.65413,1.65495,1.65413,1.6549,42600000.0
2009-07-20 23:50:00,1.65485,1.6552,1.6545,1.6548,207500000.0
2009-07-20 23:55:00,1.65485,1.6549,1.65455,1.6548,86600000.0
2009-07-21 00:00:00,1.65475,1.65475,1.6535,1.6544,361199999.0
2009-07-21 00:05:00,1.65445,1.6551,1.65425,1.65485,273600000.0
2009-07-21 00:10:00,1.655,1.65535,1.65475,1.655,139700000.0
2009-07-21 00:15:00,1.65488,1.6549,1.65435,1.65465,178800000.0
2009-07-21 00:20:00,1.65465,1.6547,1.65435,1.6544,103000000.0
2009-07-21 00:25:00,1.65445,1.6545,1.6541,1.6541,103000000.0
2009-07-21 00:30:00,1.6541,1.6541,1.6537,1.65395,154200000.0
2009-07-21 00:35:00,1.654,1.65405,1.65365,1.65385,91000000.0
2009-07-21 00:40:00,1.65385,1.65425,1.65375,1.65425,91000000.0
2009-07-21 00:45:00,1.6542,1.65425,1.65395,1.65425,255600000.0
2009-07-21 00:50:00,1.65425,1.65445,1.65425,1.6543,244100000.0
2009-07-21 00:55:00,1.65425,1.65455,1.65425,1.65435,227000000.0
2009-07-21 01:00:00,1.65435,1.65435,1.6538,1.6538,188600000.0
2009-07-21 01:05:00,1.6538,1.6538,1.6536,1.6536,326400000.0
2009-07-21 01:10:00,1.6536,1.65385,1.6535,1.6538,331800000.0
2009-07-21 01:15:00,1.6538,1.6538,1.65365,1.65365,187800000.0
2009-07-21 01:20:00,1.65365,1.65365,1.6533,1.6536,161800000.0
2009-07-21 01:25:00,1.6535,1.6535,1.6533,1.6533,231200000.0
2009-07-21 01:30:00,1.65335,1.6534,1.65285,1.653,641200000.0
2009-07-21 01:35:00,1.653,1.653,1.65255,1.65275,250500000.0
2009-07-21 01:40:00,1.6527,1.65315,1.6527,1.6529,408000001.0
2009-07-21 01:45:00,1.65275,1.65295,1.6526,1.65275,201800001.0
2009-07-21 01:50:00,1.65272,1.65275,1.6526,1.6526,161600000.0
2009-07-21 01:55:00,1.65205,1.6524,1.65185,1.6521,187600000.0
2009-07-21 02:00:00,1.6521,1.65225,1.65175,1.65215,339000000.0
2009-07-21 02:05:00,1.65215,1.6524,1.652,1.65235,182800000.0
2009-07-21 02:10:00,1.65235,1.6524,1.65205,1.6522,242800000.0
2009-07-21 02:15:00,1.6523,1.6526,1.65135,1.6514,380300000.0
2009-07-21 02:20:00,1.65135,1.652,1.65125,1.65195,288580000.0
2009-07-21 02:25:00,1.6519,1.65225,1.65165,1.65205,223400000.0
2009-07-21 02:30:00,1.65195,1.65225,1.65195,1.6522,233400000.0
2009-07-21 02:35:00,1.6522,1.65285,1.65195,1.652,366599999.0
2009-07-21 02:40:00,1.6519,1.652,1.65135,1.65155,304600000.0
2009-07-21 02:45:00,1.6515,1.65165,1.6511,1.6516,519700000.0
2009-07-21 02:50:00,1.6516,1.65175,1.65115,1.6515,873400005.0
2009-07-21 02:55:00,1.65155,1.652,1.6509,1.651,1064999999.0
2009-07-21 03:00:00,1.6508,1.65095,1.65005,1.65035,818800000.0
2009-07-21 03:05:00,1.65035,1.65095,1.6503,1.65085,511800000.0
2009-07-21 03:10:00,1.65085,1.6509,1.6506,1.65065,722200000.0
2009-07-21 03:15:00,1.65065,1.6514,1.6505,1.6505,652800000.0
2009-07-21 03:20:00,1.6505,1.6506,1.6495,1.64985,701800000.0
2009-07-21 03:25:00,1.65,1.65045,1.64975,1.6503,991300000.0
2009-07-21 03:30:00,1.6503,1.6507,1.64995,1.65055,281100000.0
2009-07-21 03:35:00,1.6506,1.6511,1.65055,1.65105,346400000.0
2009-07-21 03:40:00,1.65105,1.65135,1.651,1.65105,375800000.0
2009-07-21 03:45:00,1.651,1.65105,1.6501,1.6502,488550000.0
2009-07-21 03:50:00,1.6502,1.65135,1.65,1.65,577000001.0
2009-07-21 03:55:00,1.65,1.6508,1.64975,1.6505,720399999.0
2009-07-21 04:00:00,1.65035,1.6507,1.65005,1.6502,324700000.0
2009-07-21 04:05:00,1.65025,1.65045,1.64955,1.65015,399300000.0
2009-07-21 04:10:00,1.65015,1.65085,1.6499,1.65055,384200000.0
2009-07-21 04:15:00,1.6505,1.65075,1.65025,1.6506,329500000.0
2009-07-21 04:20:00,1.65055,1.65105,1.6505,1.65095,221600000.0
2009-07-21 04:25:00,1.6508,1.651,1.6504,1.65045,187600000.0
2009-07-21 04:30:00,1.6504,1.65095,1.65035,1.65085,133799999.0
2009-07-21 04:35:00,1.65085,1.651,1.6508,1.6509,129200000.0
2009-07-21 04:40:00,1.651,1.6513,1.6509,1.6513,60600000.0
2009-07-21 04:45:00,1.6513,1.65135,1.6511,1.6511,210400000.0
2009-07-21 04:50:00,1.6511,1.65115,1.651,1.65105,235400000.0
2009-07-21 04:55:00,1.65105,1.6512,1.65105,1.65115,190000000.0
2009-07-21 05:00:00,1.65115,1.65115,1.65065,1.65075,235600000.0
2009-07-21 05:05:00,1.6508,1.6509,1.6506,1.65065,115400000.0
2009-07-21 05:10:00,1.65065,1.65065,1.6506,1.6506,77800000.0
2009-07-21 05:15:00,1.6506,1.65115,1.6506,1.65105,424600000.0
2009-07-21 05:20:00,1.651,1.65135,1.651,1.65115,355800001.0
2009-07-21 05:25:00,1.65115,1.6512,1.651,1.65115,222000000.0
2009-07-21 05:30:00,1.6511,1.6514,1.651,1.65125,325400000.0
2009-07-21 05:35:00,1.65125,1.6514,1.65115,1.65125,174400000.0
2009-07-21 05:40:00,1.65125,1.65145,1.65115,1.65125,185200000.0
2009-07-21 05:45:00,1.65125,1.6516,1.6512,1.6514,144000000.0
2009-07-21 05:50:00,1.65135,1.6518,1.65135,1.65175,126200000.0
2009-07-21 05:55:00,1.65175,1.65175,1.6511,1.6511,282600001.0
2009-07-21 06:00:00,1.6511,1.65185,1.6511,1.6514,405200000.0
2009-07-21 06:05:00,1.6514,1.6517,1.65105,1.6516,335800000.0
2009-07-21 06:10:00,1.6517,1.6519,1.65145,1.6516,446800000.0
2009-07-21 06:15:00,1.6516,1.6517,1.6514,1.6517,191599999.0
2009-07-21 06:20:00,1.6517,1.652,1.6517,1.65185,286199998.0
2009-07-21 06:25:00,1.65185,1.65225,1.65185,1.65215,193600000.0
2009-07-21 06:30:00,1.6522,1.6523,1.65205,1.6523,318700000.0
2009-07-21 06:35:00,1.6523,1.6526,1.6523,1.65235,264200000.0
2009-07-21 06:40:00,1.6524,1.6524,1.65185,1.65185,380100000.0
2009-07-21 06:45:00,1.65175,1.6524,1.65175,1.6522,605800000.0
2009-07-21 06:50:00,1.6522,1.6522,1.65135,1.65145,331000000.0
2009-07-21 06:55:00,1.65145,1.6515,1.65075,1.65085,456000000.0
2009-07-21 07:00:00,1.65085,1.65085,1.6501,1.6502,1137600000.0
2009-07-21 07:05:00,1.6501,1.65055,1.64975,1.65035,1180100001.0
2009-07-21 07:10:00,1.6504,1.6504,1.64995,1.6501,758400001.0
2009-07-21 07:15:00,1.6501,1.6504,1.65,1.65005,602600000.0
2009-07-21 07:20:00,1.65005,1.65085,1.65,1.65075,1126099999.0
2009-07-21 07:25:00,1.65075,1.6509,1.6503,1.6506,829399999.0
2009-07-21 07:30:00,1.6506,1.65075,1.65045,1.65065,300800000.0
2009-07-21 07:35:00,1.65065,1.6512,1.6505,1.6505,455600000.0
2009-07-21 07:40:00,1.65055,1.6507,1.65005,1.6501,625600000.0
2009-07-21 07:45:00,1.6502,1.6508,1.65005,1.6506,328000000.0
2009-07-21 07:50:00,1.6506,1.65075,1.6503,1.6506,810500000.0
2009-07-21 07:55:00,1.6506,1.6513,1.6505,1.6509,998000000.0
2009-07-21 08:00:00,1.65085,1.65095,1.6498,1.65015,800320001.0
2009-07-21 08:05:00,1.65015,1.6504,1.64895,1.6491,1808700003.0
2009-07-21 08:10:00,1.64895,1.6497,1.6486,1.6496,1627400000.0
2009-07-21 08:15:00,1.6496,1.6502,1.64955,1.6502,2236800002.0
2009-07-21 08:20:00,1.6502,1.6503,1.6485,1.64895,1584000001.0
2009-07-21 08:25:00,1.64895,1.6499,1.6481,1.6483,1210000000.0
2009-07-21 08:30:00,1.64835,1.64855,1.6469,1.64775,2338000004.0
2009-07-21 08:35:00,1.64775,1.6483,1.64765,1.6482,921000002.0
2009-07-21 08:40:00,1.6483,1.6494,1.6481,1.64875,1758400001.0
2009-07-21 08:45:00,1.64875,1.64875,1.64715,1.6473,2373300008.0
2009-07-21 08:50:00,1.6473,1.6482,1.6473,1.6478,2163300000.0
2009-07-21 08:55:00,1.6478,1.6481,1.647,1.6473,2981299999.0
2009-07-21 09:00:00,1.6473,1.6476,1.6462,1.6466,3827799994.0
2009-07-21 09:05:00,1.6466,1.6476,1.64645,1.6473,2541300002.0
2009-07-21 09:10:00,1.64695,1.64735,1.64585,1.64645,4637899991.0
2009-07-21 09:15:00,1.64645,1.6476,1.6463,1.64735,2544899998.0
2009-07-21 09:20:00,1.64735,1.6474,1.6462,1.6469,3836999999.0
2009-07-21 09:25:00,1.6469,1.64725,1.64615,1.6467,2745800002.0
2009-07-21 09:30:00,1.6467,1.64765,1.6463,1.64765,1982899999.0
2009-07-21 09:35:00,1.64765,1.64765,1.64605,1.6461,2668700002.0
2009-07-21 09:40:00,1.6462,1.64665,1.64585,1.64585,2226800000.0
2009-07-21 09:45:00,1.64585,1.646,1.64455,1.6449,3046899998.0
2009-07-21 09:50:00,1.6448,1.6448,1.6426,1.64385,3511599987.0
2009-07-21 09:55:00,1.64385,1.64665,1.6437,1.64595,2961710001.0
2009-07-21 10:00:00,1.6459,1.64685,1.64485,1.6457,2746000000.0
2009-07-21 10:05:00,1.64585,1.6464,1.64425,1.64525,2640199996.0
2009-07-21 10:10:00,1.6452,1.6454,1.6441,1.64445,2619199991.0
2009-07-21 10:15:00,1.6444,1.64475,1.6436,1.64435,3503299998.0
2009-07-21 10:20:00,1.64435,1.64445,1.643,1.6434,3543299994.0
2009-07-21 10:25:00,1.6435,1.644,1.64285,1.6433,3492900007.0
2009-07-21 10:30:00,1.6433,1.6439,1.6428,1.6437,1715400006.0
2009-07-21 10:35:00,1.6438,1.64445,1.6426,1.6426,1581749999.0
2009-07-21 10:40:00,1.6426,1.64275,1.64145,1.64265,2552100000.0
2009-07-21 10:45:00,1.64255,1.64325,1.642,1.6431,2208800002.0
2009-07-21 10:50:00,1.6431,1.6439,1.6427,1.64325,2696600005.0
2009-07-21 10:55:00,1.64325,1.64335,1.64265,1.64285,3193499990.0
2009-07-21 11:00:00,1.6429,1.64335,1.6428,1.6431,2169200005.0
2009-07-21 11:05:00,1.64315,1.6432,1.6418,1.64195,2611499997.0
2009-07-21 11:10:00,1.6419,1.6424,1.64165,1.64165,1968799997.0
2009-07-21 11:15:00,1.64165,1.64185,1.6407,1.641,3552500000.0
2009-07-21 11:20:00,1.64105,1.6417,1.6406,1.6408,2976599992.0
2009-07-21 11:25:00,1.6408,1.6412,1.63985,1.64115,2497300002.0
2009-07-21 11:30:00,1.6412,1.642,1.6409,1.6419,1453640002.0
2009-07-21 11:35:00,1.642,1.6423,1.6416,1.64185,2047999995.0
2009-07-21 11:40:00,1.64185,1.64285,1.6416,1.64245,2519999998.0
2009-07-21 11:45:00,1.6424,1.64355,1.64225,1.64345,2091899997.0
2009-07-21 11:50:00,1.64355,1.64385,1.64185,1.6424,2479700002.0
2009-07-21 11:55:00,1.6425,1.6432,1.6425,1.6428,2614000004.0
2009-07-21 12:00:00,1.64275,1.6434,1.64255,1.64305,2215500009.0
2009-07-21 12:05:00,1.64305,1.64305,1.6423,1.64235,1896599998.0
2009-07-21 12:10:00,1.6423,1.6425,1.64155,1.6416,1320000004.0
2009-07-21 12:15:00,1.64175,1.6421,1.6415,1.6419,2663499987.0
2009-07-21 12:20:00,1.64185,1.6427,1.6418,1.6418,1905499985.0
2009-07-21 12:25:00,1.6418,1.64205,1.6416,1.6418,2120199999.0
2009-07-21 12:30:00,1.6418,1.6418,1.64095,1.6413,3253399999.0
2009-07-21 12:35:00,1.6413,1.6421,1.6413,1.6417,2000900005.0
2009-07-21 12:40:00,1.6417,1.6417,1.64115,1.6413,2704899994.0
2009-07-21 12:45:00,1.6413,1.6415,1.64095,1.641,2172099997.0
2009-07-21 12:50:00,1.641,1.6412,1.6405,1.64055,2317699994.0
2009-07-21 12:55:00,1.64055,1.641,1.6402,1.6403,2277650003.0
2009-07-21 13:00:00,1.6403,1.64035,1.63905,1.6393,2426520002.0
2009-07-21 13:05:00,1.63935,1.63975,1.6387,1.6394,1436760002.0
2009-07-21 13:10:00,1.63915,1.6397,1.6391,1.63925,2479599996.0
2009-07-21 13:15:00,1.6393,1.6395,1.6383,1.6393,3217500001.0
2009-07-21 13:20:00,1.63935,1.64125,1.63935,1.6408,2851399989.0
2009-07-21 13:25:00,1.6408,1.64155,1.64075,1.6413,2503599998.0
2009-07-21 13:30:00,1.6412,1.6429,1.6411,1.64245,3542299999.0
2009-07-21 13:35:00,1.6424,1.6428,1.642,1.6427,3039799988.0
2009-07-21 13:40:00,1.6427,1.6431,1.64225,1.6426,2914900005.0
2009-07-21 13:45:00,1.6426,1.6429,1.642,1.6421,2197200007.0
2009-07-21 13:50:00,1.6421,1.64305,1.64205,1.64255,2188399998.0
2009-07-21 13:55:00,1.6426,1.64365,1.6426,1.643,2633699997.0
2009-07-21 14:00:00,1.643,1.6439,1.643,1.64335,2368099998.0
2009-07-21 14:05:00,1.64335,1.6437,1.6431,1.6433,2421800001.0
2009-07-21 14:10:00,1.6432,1.6437,1.6432,1.6437,2230399996.0
2009-07-21 14:15:00,1.6437,1.64435,1.64345,1.64415,2136199996.0
2009-07-21 14:20:00,1.64425,1.64515,1.64425,1.6448,2602099992.0
2009-07-21 14:25:00,1.6448,1.64585,1.64445,1.6453,2422499999.0
2009-07-21 14:30:00,1.6453,1.6467,1.645,1.6463,2030199999.0
2009-07-21 14:35:00,1.6463,1.64675,1.64585,1.6463,4204699995.0
2009-07-21 14:40:00,1.6463,1.6463,1.6456,1.6457,3370299998.0
2009-07-21 14:45:00,1.6457,1.6462,1.64515,1.6452,3484600006.0
2009-07-21 14:50:00,1.6452,1.6454,1.64485,1.6452,3209599999.0
2009-07-21 14:55:00,1.6452,1.6456,1.6449,1.6452,2220700000.0
2009-07-21 15:00:00,1.6452,1.647,1.6452,1.6468,3729800010.0
2009-07-21 15:05:00,1.6468,1.6489,1.6466,1.64835,3850099994.0
2009-07-21 15:10:00,1.6485,1.6495,1.6475,1.6476,3795799998.0
2009-07-21 15:15:00,1.6476,1.6481,1.64715,1.6473,2659599996.0
2009-07-21 15:20:00,1.6473,1.6478,1.6471,1.6476,1577599994.0
2009-07-21 15:25:00,1.6476,1.64915,1.6474,1.649,3438599999.0
2009-07-21 15:30:00,1.649,1.649,1.6445,1.646,4341100010.0
2009-07-21 15:35:00,1.6462,1.6477,1.64595,1.647,3827539992.0
2009-07-21 15:40:00,1.6471,1.64735,1.64565,1.64565,4285800004.0
2009-07-21 15:45:00,1.6457,1.6462,1.6452,1.6456,3796949995.0
2009-07-21 15:50:00,1.6456,1.6462,1.6442,1.6448,3704199993.0
2009-07-21 15:55:00,1.6448,1.64625,1.64415,1.6461,3221999997.0
2009-07-21 16:00:00,1.6461,1.6471,1.64425,1.6447,3714800002.0
2009-07-21 16:05:00,1.64465,1.64475,1.6429,1.6429,3681579994.0
2009-07-21 16:10:00,1.643,1.644,1.6425,1.644,3974010000.0
2009-07-21 16:15:00,1.644,1.64545,1.64305,1.6453,3734100014.0
2009-07-21 16:20:00,1.6453,1.6465,1.64525,1.6457,4465599994.0
2009-07-21 16:25:00,1.6457,1.6462,1.6452,1.6458,3480099994.0
2009-07-21 16:30:00,1.64575,1.6476,1.6456,1.64755,3806800005.0
2009-07-21 16:35:00,1.64755,1.6479,1.64715,1.64745,3278669999.0
2009-07-21 16:40:00,1.6474,1.6476,1.64625,1.6466,3128699999.0
2009-07-21 16:45:00,1.6466,1.6466,1.64505,1.6452,2637700004.0
2009-07-21 16:50:00,1.645,1.6456,1.64465,1.6453,3922599999.0
2009-07-21 16:55:00,1.6454,1.64605,1.6448,1.64605,3513199991.0
2009-07-21 17:00:00,1.64605,1.64615,1.6451,1.6454,2870399997.0
2009-07-21 17:05:00,1.6454,1.6458,1.6445,1.6456,3228300004.0
2009-07-21 17:10:00,1.6456,1.64565,1.6439,1.6444,2908999999.0
2009-07-21 17:15:00,1.6444,1.64525,1.6442,1.645,3106560001.0
2009-07-21 17:20:00,1.64505,1.6458,1.64455,1.6449,2364899998.0
2009-07-21 17:25:00,1.6449,1.64535,1.6445,1.6451,2932399997.0
2009-07-21 17:30:00,1.6451,1.6452,1.6433,1.6446,3503199999.0
2009-07-21 17:35:00,1.6446,1.64545,1.6445,1.6451,3280500005.0
2009-07-21 17:40:00,1.6451,1.6451,1.6435,1.64355,2960199996.0
2009-07-21 17:45:00,1.6436,1.6436,1.643,1.64305,5029000003.0
2009-07-21 17:50:00,1.64305,1.6438,1.6429,1.64325,2875100000.0
2009-07-21 17:55:00,1.643,1.643,1.6412,1.6418,3353099992.0
2009-07-21 18:00:00,1.6418,1.6422,1.6414,1.6422,2156399997.0
2009-07-21 18:05:00,1.64225,1.64225,1.6411,1.6416,2185700007.0
2009-07-21 18:10:00,1.64155,1.6418,1.64105,1.6418,1320400000.0
2009-07-21 18:15:00,1.6418,1.6418,1.64065,1.6411,1810100002.0
2009-07-21 18:20:00,1.64115,1.64145,1.6407,1.6408,2331799998.0
2009-07-21 18:25:00,1.6408,1.6419,1.6408,1.6414,758599998.0
2009-07-21 18:30:00,1.64135,1.6417,1.6409,1.6413,470100000.0
2009-07-21 18:35:00,1.6412,1.6418,1.64065,1.6417,1946599997.0
2009-07-21 18:40:00,1.64175,1.64175,1.64025,1.64025,1705199998.0
2009-07-21 18:45:00,1.64025,1.6415,1.64015,1.64135,1169290000.0
2009-07-21 18:50:00,1.6413,1.64155,1.6403,1.6404,1491189994.0
2009-07-21 18:55:00,1.6404,1.64055,1.63955,1.63995,830000000.0
2009-07-21 19:00:00,1.63995,1.6401,1.6394,1.63975,2179700002.0
2009-07-21 19:05:00,1.6398,1.63995,1.63855,1.6388,2053999998.0
2009-07-21 19:10:00,1.6388,1.63925,1.63865,1.6388,2108400000.0
2009-07-21 19:15:00,1.6388,1.6398,1.63865,1.6398,2355800005.0
2009-07-21 19:20:00,1.63975,1.63995,1.6392,1.63955,1582800001.0
2009-07-21 19:25:00,1.63955,1.6409,1.63955,1.6403,1709400002.0
2009-07-21 19:30:00,1.6404,1.6408,1.6403,1.64035,1464599990.0
2009-07-21 19:35:00,1.64035,1.6406,1.63935,1.6397,2210200003.0
2009-07-21 19:40:00,1.6397,1.6401,1.6393,1.6401,1412400000.0
2009-07-21 19:45:00,1.64015,1.64145,1.64,1.64095,1962399999.0
2009-07-21 19:50:00,1.64095,1.641,1.6405,1.6407,1338630002.0
2009-07-21 19:55:00,1.6407,1.6418,1.6407,1.6412,2536800001.0
2009-07-21 20:00:00,1.64125,1.64245,1.64125,1.64225,2148399997.0
2009-07-21 20:05:00,1.64225,1.6424,1.6418,1.6418,1367199999.0
2009-07-21 20:10:00,1.6418,1.64315,1.6417,1.64265,2000600003.0
2009-07-21 20:15:00,1.64265,1.6431,1.6424,1.6427,2518300000.0
2009-07-21 20:20:00,1.6427,1.64315,1.6425,1.643,1432899999.0
2009-07-21 20:25:00,1.643,1.6431,1.6425,1.64255,1563800001.0
2009-07-21 20:30:00,1.64255,1.64265,1.64165,1.64165,1594700001.0
2009-07-21 20:35:00,1.64165,1.6424,1.64165,1.6422,944000000.0
2009-07-21 20:40:00,1.64225,1.64225,1.64155,1.6421,420200000.0
2009-07-21 20:45:00,1.6421,1.643,1.6418,1.64275,1033000000.0
2009-07-21 20:50:00,1.64275,1.64345,1.6427,1.6434,1179600001.0
2009-07-21 20:55:00,1.6434,1.6435,1.64315,1.64335,853200002.0
2009-07-21 21:00:00,1.6434,1.6434,1.64275,1.6428,589499999.0
2009-07-21 21:05:00,1.6428,1.64285,1.6426,1.64265,595100000.0
2009-07-21 21:10:00,1.6427,1.6432,1.6426,1.6429,811000001.0
2009-07-21 21:15:00,1.6429,1.64315,1.64265,1.64285,527000000.0
2009-07-21 21:20:00,1.64285,1.6429,1.64265,1.6428,520400000.0
2009-07-21 21:25:00,1.6428,1.6431,1.6423,1.6425,674600000.0
2009-07-21 21:30:00,1.6426,1.6426,1.64195,1.642,750900000.0
2009-07-21 21:35:00,1.6421,1.6421,1.642,1.6421,295000000.0
2009-07-21 21:40:00,1.6421,1.64295,1.6421,1.64285,612200000.0
2009-07-21 21:45:00,1.6429,1.6434,1.6428,1.643,751900000.0
2009-07-21 21:50:00,1.64305,1.6436,1.643,1.6432,552200000.0
2009-07-21 21:55:00,1.64315,1.6435,1.6426,1.64305,863400000.0
2009-07-21 22:00:00,1.64305,1.6441,1.6429,1.644,728299999.0
2009-07-21 22:05:00,1.644,1.64455,1.644,1.64415,349000000.0
2009-07-21 22:10:00,1.6442,1.64465,1.6442,1.64465,374800000.0
2009-07-21 22:15:00,1.64465,1.64585,1.64465,1.6458,920100000.0
2009-07-21 22:20:00,1.64575,1.6461,1.6456,1.6458,466600000.0
2009-07-21 22:25:00,1.64565,1.64565,1.6449,1.64495,247200000.0
2009-07-21 22:30:00,1.64495,1.64535,1.64365,1.64465,613000000.0
2009-07-21 22:35:00,1.64465,1.64465,1.64435,1.6445,149800000.0
2009-07-21 22:40:00,1.64445,1.64595,1.64435,1.64555,614400000.0
2009-07-21 22:45:00,1.64555,1.64605,1.64555,1.6458,508600000.0
2009-07-21 22:50:00,1.6458,1.6467,1.6458,1.6465,388100000.0
2009-07-21 22:55:00,1.6465,1.6465,1.6455,1.64585,541799998.0
2009-07-21 23:00:00,1.64585,1.64635,1.6454,1.6457,263400000.0
2009-07-21 23:05:00,1.6457,1.64595,1.6456,1.64595,268800000.0
2009-07-21 23:10:00,1.64595,1.64595,1.64575,1.64575,185000000.0
2009-07-21 23:15:00,1.64575,1.64605,1.6457,1.6457,230600000.0
2009-07-21 23:20:00,1.6458,1.6458,1.6452,1.6456,440619999.0
2009-07-21 23:25:00,1.6454,1.64545,1.6451,1.6452,34700000.0
2009-07-21 23:30:00,1.64515,1.64515,1.64375,1.64445,338399999.0
2009-07-21 23:35:00,1.64445,1.64505,1.64435,1.645,141600000.0
2009-07-21 23:40:00,1.645,1.64565,1.645,1.6454,234000000.0
2009-07-21 23:45:00,1.64565,1.64565,1.64535,1.6456,130600000.0
2009-07-21 23:50:00,1.6456,1.64565,1.6448,1.64495,113000000.0
2009-07-21 23:55:00,1.6449,1.645,1.64475,1.64485,156600000.0
2009-07-22 00:00:00,1.6449,1.64505,1.64465,1.64505,147000000.0
2009-07-22 00:05:00,1.645,1.6451,1.6447,1.64475,107000000.0
2009-07-22 00:10:00,1.64465,1.6448,1.6444,1.6444,98400000.0
2009-07-22 00:15:00,1.64445,1.6447,1.64425,1.64455,156000000.0
2009-07-22 00:20:00,1.6446,1.6447,1.6445,1.6446,170000000.0
2009-07-22 00:25:00,1.6446,1.6451,1.6445,1.6448,244900000.0
2009-07-22 00:30:00,1.645,1.6451,1.64475,1.64495,204600000.0
2009-07-22 00:35:00,1.6448,1.6451,1.6446,1.64495,146300000.0
2009-07-22 00:40:00,1.64495,1.6452,1.64465,1.64475,169200000.0
2009-07-22 00:45:00,1.64475,1.64505,1.64465,1.6449,115000000.0
2009-07-22 00:50:00,1.6451,1.6451,1.64465,1.6447,194400000.0
2009-07-22 00:55:00,1.6447,1.6448,1.6444,1.6445,170200000.0
2009-07-22 01:00:00,1.64445,1.6447,1.6444,1.6445,109000000.0
2009-07-22 01:05:00,1.64445,1.64445,1.6441,1.6442,271200000.0
2009-07-22 01:10:00,1.6443,1.64445,1.64415,1.64445,523600000.0
2009-07-22 01:15:00,1.6444,1.64445,1.6443,1.6444,182400000.0
2009-07-22 01:20:00,1.6444,1.6445,1.6438,1.6438,727100000.0
2009-07-22 01:25:00,1.6438,1.6438,1.64335,1.6434,693700000.0
2009-07-22 01:30:00,1.6434,1.6434,1.64275,1.6432,647000001.0
2009-07-22 01:35:00,1.6432,1.6434,1.6432,1.6434,270200000.0
2009-07-22 01:40:00,1.6434,1.6434,1.64275,1.6428,233000000.0
2009-07-22 01:45:00,1.6428,1.6428,1.64215,1.64215,294100000.0
2009-07-22 01:50:00,1.64215,1.64215,1.64165,1.64195,268800000.0
2009-07-22 01:55:00,1.64195,1.64235,1.64145,1.64145,311600000.0
2009-07-22 02:00:00,1.64145,1.64145,1.6407,1.64115,770700001.0
2009-07-22 02:05:00,1.641,1.64155,1.6406,1.64145,720700000.0
2009-07-22 02:10:00,1.64145,1.6419,1.6411,1.64175,525400000.0
2009-07-22 02:15:00,1.64175,1.64215,1.641,1.641,465800000.0
2009-07-22 02:20:00,1.641,1.641,1.6405,1.6407,225400000.0
2009-07-22 02:25:00,1.64075,1.6409,1.6406,1.6407,238800000.0
2009-07-22 02:30:00,1.6407,1.6407,1.6405,1.6405,211800000.0
2009-07-22 02:35:00,1.6405,1.6407,1.64025,1.64055,299600000.0
2009-07-22 02:40:00,1.64065,1.64065,1.6397,1.63995,465500000.0
2009-07-22 02:45:00,1.6399,1.6404,1.6399,1.64025,274300000.0
2009-07-22 02:50:00,1.6403,1.6413,1.6403,1.64125,461600000.0
2009-07-22 02:55:00,1.64125,1.64125,1.6402,1.6402,537999999.0
2009-07-22 03:00:00,1.6402,1.6408,1.6402,1.6407,373700000.0
2009-07-22 03:05:00,1.64075,1.64075,1.6396,1.6396,275400000.0
2009-07-22 03:10:00,1.63955,1.6396,1.63915,1.63945,311900000.0
2009-07-22 03:15:00,1.63945,1.63995,1.63915,1.6395,603300000.0
2009-07-22 03:20:00,1.6395,1.6399,1.63935,1.6398,443600000.0
2009-07-22 03:25:00,1.63985,1.6402,1.63975,1.63985,347100000.0
2009-07-22 03:30:00,1.63985,1.6399,1.63915,1.6393,337200000.0
2009-07-22 03:35:00,1.63925,1.64015,1.63925,1.64015,299000000.0
2009-07-22 03:40:00,1.64015,1.64035,1.6401,1.64025,100000000.0
2009-07-22 03:45:00,1.64025,1.6409,1.64025,1.6403,219700000.0
2009-07-22 03:50:00,1.6403,1.6407,1.64,1.6402,242000000.0
2009-07-22 03:55:00,1.64025,1.64105,1.6401,1.6408,319000000.0
2009-07-22 04:00:00,1.6408,1.6412,1.64025,1.6404,676799999.0
2009-07-22 04:05:00,1.6404,1.6412,1.64025,1.64105,565599997.0
2009-07-22 04:10:00,1.64105,1.64105,1.63995,1.64,412200001.0
2009-07-22 04:15:00,1.64,1.6404,1.6394,1.64025,533800000.0
2009-07-22 04:20:00,1.64025,1.64025,1.63985,1.6402,318400003.0
2009-07-22 04:25:00,1.64015,1.6405,1.6399,1.64005,295600000.0
2009-07-22 04:30:00,1.64005,1.6401,1.639,1.63925,486099999.0
2009-07-22 04:35:00,1.63925,1.6394,1.6391,1.6394,321600000.0
2009-07-22 04:40:00,1.6394,1.64015,1.6394,1.6398,285200000.0
2009-07-22 04:45:00,1.6398,1.63995,1.63955,1.63955,190200000.0
2009-07-22 04:50:00,1.63955,1.64005,1.6394,1.6399,117600000.0
2009-07-22 04:55:00,1.6399,1.6406,1.6399,1.6405,318800000.0
2009-07-22 05:00:00,1.64055,1.6408,1.6402,1.6407,318600000.0
2009-07-22 05:05:00,1.6407,1.64085,1.6406,1.64065,170200000.0
2009-07-22 05:10:00,1.64065,1.6407,1.64035,1.64065,139400000.0
2009-07-22 05:15:00,1.6406,1.64075,1.6398,1.6398,207200000.0
2009-07-22 05:20:00,1.6398,1.63995,1.6392,1.6392,385700000.0
2009-07-22 05:25:00,1.6392,1.64025,1.6392,1.64015,356199998.0
2009-07-22 05:30:00,1.64015,1.64045,1.6398,1.64025,147000001.0
2009-07-22 05:35:00,1.64025,1.6408,1.64025,1.6408,174400000.0
2009-07-22 05:40:00,1.6408,1.64085,1.64035,1.64055,297000000.0
2009-07-22 05:45:00,1.64055,1.64185,1.64045,1.6411,609100002.0
2009-07-22 05:50:00,1.64115,1.64115,1.64025,1.64085,389200000.0
2009-07-22 05:55:00,1.64085,1.641,1.6405,1.6405,412200000.0
2009-07-22 06:00:00,1.64035,1.6407,1.64035,1.6407,135600000.0
2009-07-22 06:05:00,1.6407,1.6407,1.6398,1.64025,421400002.0
2009-07-22 06:10:00,1.64015,1.64075,1.64,1.64075,179800000.0
2009-07-22 06:15:00,1.6407,1.64075,1.6404,1.64045,122400000.0
2009-07-22 06:20:00,1.64045,1.6406,1.63935,1.63935,368199999.0
2009-07-22 06:25:00,1.6394,1.63985,1.6394,1.63965,490600000.0
2009-07-22 06:30:00,1.63965,1.6399,1.6395,1.63985,400400000.0
2009-07-22 06:35:00,1.6398,1.63995,1.6398,1.63985,193600000.0
2009-07-22 06:40:00,1.63985,1.6399,1.63955,1.6396,440400000.0
2009-07-22 06:45:00,1.6396,1.63965,1.6393,1.6395,280900000.0
2009-07-22 06:50:00,1.6395,1.63965,1.63935,1.63945,367800002.0
2009-07-22 06:55:00,1.63945,1.63955,1.63898,1.6392,606800003.0
2009-07-22 07:00:00,1.6392,1.64015,1.6392,1.64015,305500000.0
2009-07-22 07:05:00,1.64015,1.64055,1.64005,1.64045,315600000.0
2009-07-22 07:10:00,1.64045,1.64095,1.6402,1.6408,598600000.0
2009-07-22 07:15:00,1.6408,1.6413,1.64075,1.64105,537900000.0
2009-07-22 07:20:00,1.64105,1.64105,1.6407,1.641,338000000.0
2009-07-22 07:25:00,1.641,1.64105,1.6406,1.6409,464000000.0
2009-07-22 07:30:00,1.641,1.64115,1.64025,1.64035,900300000.0
2009-07-22 07:35:00,1.64035,1.6405,1.6393,1.63945,1001400000.0
2009-07-22 07:40:00,1.63945,1.64,1.6392,1.6397,675199999.0
2009-07-22 07:45:00,1.63965,1.63975,1.6393,1.6396,524300000.0
2009-07-22 07:50:00,1.6395,1.63955,1.6366,1.63685,1585599996.0
2009-07-22 07:55:00,1.6369,1.63705,1.6358,1.6369,1719000000.0
2009-07-22 08:00:00,1.6369,1.63695,1.6354,1.6363,1691639999.0
2009-07-22 08:05:00,1.6363,1.6374,1.63615,1.63715,2025899996.0
2009-07-22 08:10:00,1.63715,1.6374,1.63635,1.6369,2017599997.0
2009-07-22 08:15:00,1.6369,1.6369,1.63575,1.6358,1757299997.0
2009-07-22 08:20:00,1.63575,1.6368,1.63525,1.6362,2265300000.0
2009-07-22 08:25:00,1.6362,1.63715,1.6356,1.6357,3032199990.0
2009-07-22 08:30:00,1.6356,1.63695,1.6355,1.63615,1577599998.0
2009-07-22 08:35:00,1.6361,1.6362,1.63455,1.6359,2814399999.0
2009-07-22 08:40:00,1.6359,1.6364,1.63575,1.6362,1456499998.0
2009-07-22 08:45:00,1.63615,1.6364,1.6353,1.63575,2155099999.0
2009-07-22 08:50:00,1.6363,1.6366,1.6357,1.6357,2716000001.0
2009-07-22 08:55:00,1.6356,1.6357,1.63425,1.6351,4297199991.0
2009-07-22 09:00:00,1.6351,1.6351,1.6333,1.63355,3003199993.0
2009-07-22 09:05:00,1.6336,1.63405,1.63305,1.63325,3350200004.0
2009-07-22 09:10:00,1.63315,1.6337,1.6325,1.6329,3841200002.0
2009-07-22 09:15:00,1.6329,1.6329,1.6316,1.63195,3549899996.0
2009-07-22 09:20:00,1.63195,1.63255,1.63105,1.63105,3732400004.0
2009-07-22 09:25:00,1.6311,1.6324,1.6311,1.6322,4151299991.0
2009-07-22 09:30:00,1.6323,1.63235,1.6315,1.6317,3210999994.0
2009-07-22 09:35:00,1.6316,1.6328,1.6313,1.63275,2189199999.0
2009-07-22 09:40:00,1.6327,1.6328,1.6317,1.63225,2532199995.0
2009-07-22 09:45:00,1.6322,1.6332,1.6322,1.6332,1805600001.0
2009-07-22 09:50:00,1.6332,1.6343,1.6323,1.6338,3223999997.0
2009-07-22 09:55:00,1.6338,1.6343,1.63355,1.6337,3364399993.0
2009-07-22 10:00:00,1.6337,1.63385,1.6327,1.63275,3356899998.0
2009-07-22 10:05:00,1.63275,1.63305,1.6325,1.633,2563000003.0
2009-07-22 10:10:00,1.63295,1.6331,1.63225,1.6328,2778099999.0
2009-07-22 10:15:00,1.6328,1.634,1.6326,1.63375,3797499999.0
2009-07-22 10:20:00,1.6338,1.6344,1.6333,1.63395,3982800002.0
2009-07-22 10:25:00,1.6339,1.634,1.6332,1.6339,2504300003.0
2009-07-22 10:30:00,1.63415,1.6385,1.63395,1.6359,3267799994.0
2009-07-22 10:35:00,1.63585,1.6369,1.6358,1.6369,2857999994.0
2009-07-22 10:40:00,1.6369,1.63725,1.63625,1.6371,3802299980.0
2009-07-22 10:45:00,1.6373,1.639,1.63725,1.63815,3810200000.0
2009-07-22 10:50:00,1.6383,1.63845,1.6366,1.6367,3543099997.0
2009-07-22 10:55:00,1.6367,1.6384,1.636,1.6383,3729599998.0
2009-07-22 11:00:00,1.6383,1.6383,1.63655,1.63665,3148099988.0
2009-07-22 11:05:00,1.63665,1.6367,1.6361,1.6365,2146099998.0
2009-07-22 11:10:00,1.6365,1.63655,1.63615,1.6363,1781599999.0
2009-07-22 11:15:00,1.63635,1.6376,1.6361,1.63715,3364200001.0
2009-07-22 11:20:00,1.63715,1.6374,1.6367,1.6373,3290600004.0
2009-07-22 11:25:00,1.6373,1.6375,1.637,1.63715,2470000002.0
2009-07-22 11:30:00,1.6374,1.6374,1.6367,1.63715,2477699999.0
2009-07-22 11:35:00,1.63715,1.6372,1.6364,1.63665,2880399999.0
2009-07-22 11:40:00,1.63665,1.6367,1.6356,1.6358,3549500009.0
2009-07-22 11:45:00,1.6358,1.6361,1.6352,1.6352,1894799997.0
2009-07-22 11:50:00,1.6352,1.63555,1.63475,1.6353,2508900004.0
2009-07-22 11:55:00,1.6353,1.63565,1.635,1.6356,2647999996.0
2009-07-22 12:00:00,1.63555,1.63735,1.6353,1.6369,1986399999.0
2009-07-22 12:05:00,1.6369,1.6371,1.63655,1.63695,2545900000.0
2009-07-22 12:10:00,1.637,1.6385,1.6366,1.6384,2576999997.0
2009-07-22 12:15:00,1.6384,1.63895,1.6384,1.6385,3744800008.0
2009-07-22 12:20:00,1.6385,1.6385,1.6376,1.63765,1828500000.0
2009-07-22 12:25:00,1.6377,1.6388,1.63765,1.6383,2515800016.0
2009-07-22 12:30:00,1.63825,1.6386,1.6374,1.638,2455299994.0
2009-07-22 12:35:00,1.638,1.6388,1.63785,1.6381,2846599999.0
2009-07-22 12:40:00,1.6381,1.6384,1.63715,1.63735,1773699998.0
2009-07-22 12:45:00,1.63735,1.63865,1.63725,1.6386,1541699997.0
2009-07-22 12:50:00,1.6386,1.641,1.63835,1.6404,3328999987.0
2009-07-22 12:55:00,1.6405,1.64105,1.63975,1.63975,3441799990.0
2009-07-22 13:00:00,1.63975,1.64075,1.6397,1.6404,2334000004.0
2009-07-22 13:05:00,1.6404,1.6412,1.64025,1.6411,2401960002.0
2009-07-22 13:10:00,1.6411,1.6415,1.6403,1.64095,3671399991.0
2009-07-22 13:15:00,1.64095,1.6414,1.6405,1.6413,2390499994.0
2009-07-22 13:20:00,1.6413,1.6434,1.6413,1.643,4600099987.0
2009-07-22 13:25:00,1.643,1.6437,1.64245,1.64315,3955300000.0
2009-07-22 13:30:00,1.6432,1.6445,1.6429,1.64345,3923799997.0
2009-07-22 13:35:00,1.64345,1.645,1.64345,1.6447,4251130000.0
2009-07-22 13:40:00,1.64445,1.6448,1.6435,1.64375,3272599999.0
2009-07-22 13:45:00,1.64375,1.64395,1.6428,1.6428,1786659994.0
2009-07-22 13:50:00,1.6428,1.6429,1.6425,1.64275,1650639999.0
2009-07-22 13:55:00,1.6428,1.6429,1.642,1.64255,3040500002.0
2009-07-22 14:00:00,1.6425,1.6428,1.64075,1.6412,4848900008.0
2009-07-22 14:05:00,1.6411,1.6417,1.6403,1.64125,3613400003.0
2009-07-22 14:10:00,1.6412,1.6414,1.64085,1.641,2240300001.0
2009-07-22 14:15:00,1.641,1.6411,1.6397,1.6401,3012799997.0
2009-07-22 14:20:00,1.6399,1.6411,1.6399,1.6407,2736999999.0
2009-07-22 14:25:00,1.6405,1.6409,1.63935,1.63935,2682199999.0
2009-07-22 14:30:00,1.63935,1.64035,1.63935,1.64,3236599998.0
2009-07-22 14:35:00,1.64,1.64,1.63855,1.6389,3468800008.0
2009-07-22 14:40:00,1.6389,1.6396,1.63875,1.63875,2468500003.0
2009-07-22 14:45:00,1.6387,1.6405,1.63865,1.6396,1973900000.0
2009-07-22 14:50:00,1.6395,1.6396,1.6385,1.6386,2398600000.0
2009-07-22 14:55:00,1.6386,1.6395,1.63855,1.639,3612800001.0
2009-07-22 15:00:00,1.639,1.6396,1.6389,1.6394,2660199998.0
2009-07-22 15:05:00,1.6393,1.6397,1.63915,1.6395,2028300000.0
2009-07-22 15:10:00,1.6396,1.63975,1.638,1.638,3212300006.0
2009-07-22 15:15:00,1.63805,1.63865,1.63745,1.6386,3437499997.0
2009-07-22 15:20:00,1.6386,1.6388,1.63765,1.63775,2306200002.0
2009-07-22 15:25:00,1.6378,1.6381,1.6362,1.6364,3143200014.0
2009-07-22 15:30:00,1.6364,1.63665,1.6354,1.6365,3211000000.0
2009-07-22 15:35:00,1.6365,1.6372,1.6358,1.6371,4004799992.0
2009-07-22 15:40:00,1.6371,1.6376,1.63635,1.6367,4372599998.0
2009-07-22 15:45:00,1.63665,1.638,1.6365,1.6377,3795700005.0
2009-07-22 15:50:00,1.63775,1.6398,1.6373,1.6392,3581999999.0
2009-07-22 15:55:00,1.6392,1.6398,1.63825,1.63825,3503399995.0
2009-07-22 16:00:00,1.63825,1.6398,1.63825,1.63955,4074900000.0
2009-07-22 16:05:00,1.63955,1.6406,1.6392,1.63985,3039200003.0
2009-07-22 16:10:00,1.6399,1.64055,1.63885,1.6395,3109500000.0
2009-07-22 16:15:00,1.6394,1.6395,1.63855,1.6391,3095299997.0
2009-07-22 16:20:00,1.63905,1.6413,1.639,1.64115,2556800004.0
2009-07-22 16:25:00,1.641,1.6412,1.6397,1.6403,3584000005.0
2009-07-22 16:30:00,1.6403,1.6417,1.6403,1.641,3459400006.0
2009-07-22 16:35:00,1.6409,1.6422,1.64085,1.6421,3813699995.0
2009-07-22 16:40:00,1.6421,1.64265,1.64065,1.6413,2998899999.0
2009-07-22 16:45:00,1.6413,1.6423,1.6408,1.6422,2916500000.0
2009-07-22 16:50:00,1.6422,1.64315,1.642,1.64305,2951899994.0
2009-07-22 16:55:00,1.64305,1.64415,1.64295,1.64335,3784500000.0
2009-07-22 17:00:00,1.6433,1.644,1.64295,1.64395,3622599997.0
2009-07-22 17:05:00,1.64395,1.64405,1.6429,1.6436,4235500001.0
2009-07-22 17:10:00,1.6436,1.6438,1.64285,1.6431,4358099997.0
2009-07-22 17:15:00,1.6431,1.6441,1.64305,1.64355,3783999996.0
2009-07-22 17:20:00,1.64355,1.64395,1.64275,1.64315,3693299995.0
2009-07-22 17:25:00,1.64325,1.64325,1.64225,1.64275,3720100004.0
2009-07-22 17:30:00,1.6426,1.6435,1.6425,1.64335,2962600002.0
2009-07-22 17:35:00,1.64335,1.6436,1.6427,1.6433,1808299999.0
2009-07-22 17:40:00,1.6433,1.6438,1.6425,1.64285,2903200003.0
2009-07-22 17:45:00,1.64285,1.64335,1.64245,1.64275,2442100001.0
2009-07-22 17:50:00,1.64275,1.6436,1.64275,1.6429,2705500005.0
2009-07-22 17:55:00,1.6429,1.64395,1.6429,1.64385,2060499999.0
2009-07-22 18:00:00,1.64385,1.644,1.64355,1.64375,2068600000.0
2009-07-22 18:05:00,1.64375,1.6439,1.6436,1.64365,997400001.0
2009-07-22 18:10:00,1.6436,1.6439,1.64315,1.6432,914800000.0
2009-07-22 18:15:00,1.6432,1.64375,1.64275,1.64285,1269200000.0
2009-07-22 18:20:00,1.6429,1.64355,1.64275,1.64355,830200000.0
2009-07-22 18:25:00,1.64345,1.6463,1.64345,1.64625,2607999996.0
2009-07-22 18:30:00,1.64625,1.64675,1.64565,1.6465,1890800006.0
2009-07-22 18:35:00,1.6465,1.64685,1.64625,1.64655,934399999.0
2009-07-22 18:40:00,1.64655,1.6485,1.6464,1.6483,1564100002.0
2009-07-22 18:45:00,1.64835,1.64855,1.6478,1.64815,1635499999.0
2009-07-22 18:50:00,1.6483,1.6484,1.6475,1.6476,1638999998.0
2009-07-22 18:55:00,1.6476,1.6479,1.64705,1.6471,1192000002.0
2009-07-22 19:00:00,1.6471,1.6477,1.64615,1.6467,754600000.0
2009-07-22 19:05:00,1.6467,1.64815,1.64665,1.64815,543800000.0
2009-07-22 19:10:00,1.64815,1.6488,1.648,1.6487,483400000.0
2009-07-22 19:15:00,1.6487,1.6504,1.64815,1.6498,1388899991.0
2009-07-22 19:20:00,1.64985,1.64985,1.6467,1.6471,971700002.0
2009-07-22 19:25:00,1.6472,1.6476,1.6469,1.64745,1244999994.0
2009-07-22 19:30:00,1.64745,1.64765,1.6466,1.6466,1330200004.0
2009-07-22 19:35:00,1.6466,1.64715,1.6466,1.64715,720600002.0
2009-07-22 19:40:00,1.6472,1.64775,1.64675,1.64695,1445400002.0
2009-07-22 19:45:00,1.64695,1.6477,1.64665,1.6471,1254000009.0
2009-07-22 19:50:00,1.6471,1.6476,1.6469,1.64715,554000000.0
2009-07-22 19:55:00,1.6473,1.64735,1.64695,1.6473,317199999.0
2009-07-22 20:00:00,1.6473,1.648,1.6466,1.64685,1107199998.0
2009-07-22 20:05:00,1.64695,1.64745,1.6466,1.64665,1491600003.0
2009-07-22 20:10:00,1.64665,1.6467,1.64615,1.6462,1403600002.0
2009-07-22 20:15:00,1.6462,1.64665,1.64615,1.6466,774799999.0
2009-07-22 20:20:00,1.6466,1.64685,1.6459,1.64595,1428399995.0
2009-07-22 20:25:00,1.64595,1.64625,1.64595,1.646,1181000001.0
2009-07-22 20:30:00,1.646,1.6464,1.6459,1.64635,688799999.0
2009-07-22 20:35:00,1.6464,1.64705,1.64615,1.64695,739200000.0
2009-07-22 20:40:00,1.64695,1.64735,1.64645,1.6472,1228600004.0
2009-07-22 20:45:00,1.6472,1.6472,1.646,1.64625,1157199996.0
2009-07-22 20:50:00,1.64625,1.64655,1.646,1.6461,749800002.0
2009-07-22 20:55:00,1.6461,1.6464,1.64605,1.6463,732400001.0
2009-07-22 21:00:00,1.64615,1.647,1.6461,1.6469,1410500007.0
2009-07-22 21:05:00,1.647,1.64715,1.6462,1.64635,1041099996.0
2009-07-22 21:10:00,1.64625,1.6463,1.6454,1.6457,1758100006.0
2009-07-22 21:15:00,1.6457,1.6459,1.64505,1.64555,1737299995.0
2009-07-22 21:20:00,1.64555,1.64585,1.64525,1.6455,936199998.0
2009-07-22 21:25:00,1.6455,1.6455,1.64485,1.64535,1058599998.0
2009-07-22 21:30:00,1.64535,1.6457,1.64485,1.64565,965100003.0
2009-07-22 21:35:00,1.64555,1.64565,1.6451,1.6452,521400001.0
2009-07-22 21:40:00,1.6453,1.6455,1.64475,1.64535,1241700003.0
2009-07-22 21:45:00,1.6454,1.6458,1.6453,1.6456,1303400001.0
2009-07-22 21:50:00,1.6456,1.64585,1.6454,1.64585,907700003.0
2009-07-22 21:55:00,1.6459,1.6461,1.64555,1.6456,402199999.0
2009-07-22 22:00:00,1.64545,1.64585,1.64525,1.6455,652899999.0
2009-07-22 22:05:00,1.64555,1.646,1.6455,1.64565,514499998.0
2009-07-22 22:10:00,1.6457,1.64615,1.6454,1.646,689700000.0
2009-07-22 22:15:00,1.646,1.64695,1.6459,1.64675,1351500002.0
2009-07-22 22:20:00,1.64675,1.647,1.6467,1.647,443800000.0
2009-07-22 22:25:00,1.647,1.64705,1.6468,1.6469,1058700002.0
2009-07-22 22:30:00,1.6469,1.6475,1.6469,1.6473,272600000.0
2009-07-22 22:35:00,1.64735,1.64805,1.6472,1.6479,668100000.0
2009-07-22 22:40:00,1.6479,1.64795,1.6474,1.64745,197200000.0
2009-07-22 22:45:00,1.6474,1.6477,1.64705,1.64745,521499999.0
2009-07-22 22:50:00,1.64745,1.64755,1.64745,1.64755,74300000.0
2009-07-22 22:55:00,1.6476,1.64925,1.64735,1.649,871000003.0
2009-07-22 23:00:00,1.6485,1.64875,1.6478,1.6481,206800000.0
2009-07-22 23:05:00,1.64825,1.6485,1.64745,1.6477,95900000.0
2009-07-22 23:10:00,1.6477,1.64775,1.6474,1.64765,115799999.0
2009-07-22 23:15:00,1.64765,1.6477,1.64747,1.64748,82800000.0
2009-07-22 23:20:00,1.64753,1.64769,1.64725,1.64745,206100000.0
2009-07-22 23:25:00,1.64745,1.64745,1.6463,1.64675,142700000.0
2009-07-22 23:30:00,1.64675,1.64675,1.64605,1.64645,205200000.0
2009-07-22 23:35:00,1.6463,1.64635,1.64565,1.64565,547600000.0
2009-07-22 23:40:00,1.6457,1.6457,1.64545,1.64545,73800000.0
2009-07-22 23:45:00,1.64545,1.6459,1.6454,1.64545,215960000.0
2009-07-22 23:50:00,1.64545,1.64625,1.6453,1.6456,241200000.0
2009-07-22 23:55:00,1.64585,1.6461,1.6457,1.64595,215400001.0
2009-07-23 00:00:00,1.64595,1.6465,1.6459,1.64645,96800000.0
2009-07-23 00:05:00,1.64645,1.64745,1.64645,1.6472,126200000.0
2009-07-23 00:10:00,1.6471,1.6471,1.64655,1.64655,109600000.0
2009-07-23 00:15:00,1.64655,1.64655,1.646,1.64615,104500000.0
2009-07-23 00:20:00,1.6462,1.6464,1.64602,1.64615,91400000.0
2009-07-23 00:25:00,1.64615,1.6462,1.64605,1.64615,53600000.0
2009-07-23 00:30:00,1.64605,1.64635,1.64595,1.6461,175400000.0
2009-07-23 00:35:00,1.64615,1.64645,1.6461,1.6461,86800000.0
2009-07-23 00:40:00,1.6461,1.6465,1.64605,1.64605,98000000.0
2009-07-23 00:45:00,1.6461,1.64625,1.64605,1.64615,69400000.0
2009-07-23 00:50:00,1.64615,1.64615,1.64595,1.64597,219200000.0
2009-07-23 00:55:00,1.64615,1.64615,1.6455,1.6456,92800000.0
2009-07-23 01:00:00,1.6456,1.64565,1.64545,1.64565,220999999.0
2009-07-23 01:05:00,1.64565,1.64565,1.64535,1.64535,177000000.0
2009-07-23 01:10:00,1.64535,1.64575,1.64535,1.6457,208600000.0
2009-07-23 01:15:00,1.6457,1.64635,1.6457,1.6459,395600000.0
2009-07-23 01:20:00,1.6459,1.6462,1.6459,1.6462,189800000.0
2009-07-23 01:25:00,1.646,1.646,1.6455,1.64595,133800000.0
2009-07-23 01:30:00,1.6458,1.6458,1.64527,1.64527,58800000.0
2009-07-23 01:35:00,1.64541,1.6458,1.64537,1.6457,152800000.0
2009-07-23 01:40:00,1.6457,1.6457,1.6453,1.6453,240399999.0
2009-07-23 01:45:00,1.64535,1.6456,1.64485,1.64485,172600000.0
2009-07-23 01:50:00,1.64485,1.645,1.6445,1.64455,213000000.0
2009-07-23 01:55:00,1.64455,1.64485,1.6445,1.64475,105400000.0
2009-07-23 02:00:00,1.6447,1.64525,1.64445,1.6451,222600000.0
2009-07-23 02:05:00,1.6451,1.6454,1.6445,1.64465,432400001.0
2009-07-23 02:10:00,1.64465,1.64465,1.64405,1.64415,969200001.0
2009-07-23 02:15:00,1.64415,1.6446,1.6441,1.6442,499800000.0
2009-07-23 02:20:00,1.6442,1.6442,1.6434,1.64355,583599999.0
2009-07-23 02:25:00,1.6436,1.64365,1.64335,1.64365,299700000.0
2009-07-23 02:30:00,1.64365,1.6441,1.64355,1.644,188400000.0
2009-07-23 02:35:00,1.644,1.6443,1.6438,1.6441,389500000.0
2009-07-23 02:40:00,1.6441,1.64415,1.644,1.6441,215800000.0
2009-07-23 02:45:00,1.6441,1.64455,1.64395,1.64455,236400000.0
2009-07-23 02:50:00,1.6446,1.6455,1.64435,1.6454,320800000.0
2009-07-23 02:55:00,1.6454,1.6455,1.6451,1.64535,474800000.0
2009-07-23 03:00:00,1.6454,1.6459,1.64445,1.645,622500000.0
2009-07-23 03:05:00,1.64515,1.6462,1.6447,1.64595,345300000.0
2009-07-23 03:10:00,1.6461,1.64675,1.64595,1.6461,612600000.0
2009-07-23 03:15:00,1.6461,1.6467,1.6461,1.64665,411600001.0
2009-07-23 03:20:00,1.64665,1.64665,1.64565,1.6457,458000000.0
2009-07-23 03:25:00,1.6457,1.64605,1.64545,1.64605,175200000.0
2009-07-23 03:30:00,1.64605,1.64605,1.64565,1.64585,217400000.0
2009-07-23 03:35:00,1.64575,1.6459,1.6454,1.6458,242600000.0
2009-07-23 03:40:00,1.6458,1.6458,1.64455,1.6447,271800000.0
2009-07-23 03:45:00,1.64475,1.64505,1.6445,1.645,272900000.0
2009-07-23 03:50:00,1.645,1.6451,1.64485,1.6449,171800000.0
2009-07-23 03:55:00,1.64485,1.6456,1.6446,1.64495,366800000.0
2009-07-23 04:00:00,1.64495,1.6454,1.6446,1.6448,588900000.0
2009-07-23 04:05:00,1.6448,1.64535,1.64455,1.64465,258000000.0
2009-07-23 04:10:00,1.64465,1.64475,1.64385,1.64435,785000001.0
2009-07-23 04:15:00,1.6443,1.6456,1.6442,1.6455,486700000.0
2009-07-23 04:20:00,1.6455,1.6456,1.6449,1.645,635100000.0
2009-07-23 04:25:00,1.64495,1.64585,1.64485,1.64575,438400000.0
2009-07-23 04:30:00,1.64575,1.6462,1.6457,1.6459,461400000.0
2009-07-23 04:35:00,1.64595,1.64595,1.6454,1.64585,392900000.0
2009-07-23 04:40:00,1.6456,1.64585,1.6455,1.6458,308800000.0
2009-07-23 04:45:00,1.6459,1.64675,1.6458,1.64655,541200000.0
2009-07-23 04:50:00,1.64645,1.6465,1.646,1.64615,644799999.0
2009-07-23 04:55:00,1.64615,1.6477,1.64615,1.6477,758500001.0
2009-07-23 05:00:00,1.64795,1.64885,1.64755,1.64835,883000001.0
2009-07-23 05:05:00,1.64835,1.64925,1.64835,1.64855,731299998.0
2009-07-23 05:10:00,1.64855,1.64855,1.6478,1.64815,1058700002.0
2009-07-23 05:15:00,1.64815,1.6487,1.64815,1.6483,334600000.0
2009-07-23 05:20:00,1.64835,1.64845,1.6475,1.64765,305799999.0
2009-07-23 05:25:00,1.64765,1.6482,1.64765,1.6478,212000000.0
2009-07-23 05:30:00,1.6478,1.64865,1.6478,1.6486,399100000.0
2009-07-23 05:35:00,1.6486,1.6488,1.648,1.64815,538300000.0
2009-07-23 05:40:00,1.64815,1.6482,1.64765,1.6479,290400000.0
2009-07-23 05:45:00,1.6479,1.6484,1.6478,1.64805,593500003.0
2009-07-23 05:50:00,1.64795,1.6484,1.64775,1.64825,389700000.0
2009-07-23 05:55:00,1.64825,1.6483,1.64755,1.64795,631800003.0
2009-07-23 06:00:00,1.64775,1.6479,1.6475,1.6475,266400000.0
2009-07-23 06:05:00,1.6475,1.6475,1.64695,1.6472,255200000.0
2009-07-23 06:10:00,1.6472,1.6474,1.6468,1.64685,387200000.0
2009-07-23 06:15:00,1.6468,1.6473,1.64675,1.6472,425400000.0
2009-07-23 06:20:00,1.6473,1.6474,1.6472,1.64725,158700000.0
2009-07-23 06:25:00,1.6473,1.64765,1.64705,1.6474,385800000.0
2009-07-23 06:30:00,1.6474,1.64785,1.647,1.6478,657800000.0
2009-07-23 06:35:00,1.64785,1.6482,1.64765,1.64775,420800000.0
2009-07-23 06:40:00,1.6478,1.64795,1.6474,1.6474,182600000.0
2009-07-23 06:45:00,1.64745,1.6475,1.64675,1.64705,217000000.0
2009-07-23 06:50:00,1.64705,1.64765,1.64705,1.6476,113400000.0
2009-07-23 06:55:00,1.6476,1.64765,1.6473,1.64735,97800000.0
2009-07-23 07:00:00,1.64735,1.6477,1.64735,1.6476,120200000.0
2009-07-23 07:05:00,1.6476,1.6476,1.6473,1.6473,68000000.0
2009-07-23 07:10:00,1.64725,1.6482,1.64705,1.64815,352210000.0
2009-07-23 07:15:00,1.64815,1.6482,1.64765,1.64795,352200000.0
2009-07-23 07:20:00,1.64795,1.64885,1.64795,1.64885,250000000.0
2009-07-23 07:25:00,1.64885,1.6501,1.6475,1.6489,784200000.0
2009-07-23 07:30:00,1.6489,1.6494,1.64865,1.64925,469800000.0
2009-07-23 07:35:00,1.6493,1.6495,1.6482,1.64845,372000000.0
2009-07-23 07:40:00,1.6483,1.64865,1.64795,1.648,628650000.0
2009-07-23 07:45:00,1.648,1.64825,1.64735,1.64825,602199999.0
2009-07-23 07:50:00,1.64805,1.6482,1.64735,1.64735,1260499998.0
2009-07-23 07:55:00,1.64735,1.6483,1.64735,1.6479,924699996.0
2009-07-23 08:00:00,1.6478,1.6498,1.6478,1.6495,1033299997.0
2009-07-23 08:05:00,1.6495,1.65175,1.6495,1.6504,2364900002.0
2009-07-23 08:10:00,1.6505,1.6513,1.6504,1.65115,1735099998.0
2009-07-23 08:15:00,1.65115,1.65115,1.64965,1.64975,1576199997.0
2009-07-23 08:20:00,1.64985,1.65105,1.64985,1.65065,1250200001.0
2009-07-23 08:25:00,1.65065,1.6523,1.65035,1.6521,2248199999.0
2009-07-23 08:30:00,1.6521,1.65215,1.6507,1.65075,1848199996.0
2009-07-23 08:35:00,1.65075,1.6508,1.6483,1.6491,2299699999.0
2009-07-23 08:40:00,1.64945,1.65015,1.64835,1.6492,2304400000.0
2009-07-23 08:45:00,1.6492,1.65,1.64885,1.64975,1686599995.0
2009-07-23 08:50:00,1.64975,1.6498,1.6489,1.6492,2268499996.0
2009-07-23 08:55:00,1.6492,1.65085,1.6492,1.65085,2328599999.0
2009-07-23 09:00:00,1.6509,1.65165,1.65045,1.6514,3281599986.0
2009-07-23 09:05:00,1.6513,1.652,1.6508,1.6519,3073400002.0
2009-07-23 09:10:00,1.6519,1.6521,1.6508,1.6514,3294700003.0
2009-07-23 09:15:00,1.65145,1.6515,1.6497,1.6498,4079900001.0
2009-07-23 09:20:00,1.6499,1.65165,1.64965,1.65145,3490200001.0
2009-07-23 09:25:00,1.65145,1.65235,1.6511,1.65215,2432700003.0
2009-07-23 09:30:00,1.6522,1.6523,1.6516,1.652,2829099989.0
2009-07-23 09:35:00,1.652,1.6524,1.65095,1.6511,3242759998.0
2009-07-23 09:40:00,1.6511,1.6519,1.65105,1.6519,2104600001.0
2009-07-23 09:45:00,1.6519,1.652,1.6511,1.6511,2957299999.0
2009-07-23 09:50:00,1.6511,1.6519,1.6511,1.6515,2257800000.0
2009-07-23 09:55:00,1.6515,1.6519,1.651,1.6511,3328400005.0
2009-07-23 10:00:00,1.6511,1.65185,1.6511,1.6515,2174299997.0
2009-07-23 10:05:00,1.6516,1.6519,1.6512,1.6512,2619099998.0
2009-07-23 10:10:00,1.6512,1.65185,1.651,1.65155,2218900000.0
2009-07-23 10:15:00,1.6516,1.6517,1.6501,1.6501,2848100003.0
2009-07-23 10:20:00,1.6501,1.6508,1.65,1.6503,1915799996.0
2009-07-23 10:25:00,1.6503,1.6517,1.6503,1.65105,3364900001.0
2009-07-23 10:30:00,1.65115,1.65405,1.65115,1.6534,3679500000.0
2009-07-23 10:35:00,1.65325,1.6536,1.65115,1.65145,3653900000.0
2009-07-23 10:40:00,1.65145,1.65255,1.6511,1.65205,3498720008.0
2009-07-23 10:45:00,1.652,1.6524,1.6516,1.6521,1642399999.0
2009-07-23 10:50:00,1.6521,1.6538,1.65205,1.6528,2879999993.0
2009-07-23 10:55:00,1.6528,1.654,1.6527,1.65365,2875199999.0
2009-07-23 11:00:00,1.65365,1.65365,1.65285,1.6529,2210000000.0
2009-07-23 11:05:00,1.65285,1.6535,1.6528,1.6535,1884800006.0
2009-07-23 11:10:00,1.6535,1.6535,1.65245,1.65245,2273600002.0
2009-07-23 11:15:00,1.6523,1.65385,1.652,1.6537,3262699999.0
2009-07-23 11:20:00,1.6537,1.6538,1.6532,1.6532,2027199997.0
2009-07-23 11:25:00,1.6532,1.6545,1.6532,1.65355,3692999992.0
2009-07-23 11:30:00,1.6536,1.6537,1.652,1.653,1971699995.0
2009-07-23 11:35:00,1.65305,1.65365,1.6524,1.6536,1994099999.0
2009-07-23 11:40:00,1.6536,1.6536,1.6529,1.65315,2294400007.0
2009-07-23 11:45:00,1.6532,1.6532,1.65185,1.6524,2294300000.0
2009-07-23 11:50:00,1.6524,1.65265,1.6518,1.6518,1662999994.0
2009-07-23 11:55:00,1.6518,1.6524,1.6518,1.652,2248699998.0
2009-07-23 12:00:00,1.65205,1.6525,1.65185,1.65235,1592699997.0
2009-07-23 12:05:00,1.6524,1.65275,1.6522,1.6525,1615400001.0
2009-07-23 12:10:00,1.6525,1.6527,1.65235,1.6525,1477000004.0
2009-07-23 12:15:00,1.6525,1.6525,1.6512,1.65125,2630899990.0
2009-07-23 12:20:00,1.6513,1.6515,1.65055,1.65115,3190599993.0
2009-07-23 12:25:00,1.65115,1.6512,1.65035,1.651,2008600000.0
2009-07-23 12:30:00,1.651,1.651,1.6487,1.6489,2977800005.0
2009-07-23 12:35:00,1.64885,1.6493,1.64835,1.64895,2567570006.0
2009-07-23 12:40:00,1.64895,1.6493,1.64825,1.6483,2026900001.0
2009-07-23 12:45:00,1.6483,1.649,1.6482,1.64885,1181699998.0
2009-07-23 12:50:00,1.64885,1.64935,1.6487,1.64885,1242900003.0
2009-07-23 12:55:00,1.64885,1.64885,1.6475,1.6484,2315599996.0
2009-07-23 13:00:00,1.64835,1.64955,1.6483,1.6491,2659899999.0
2009-07-23 13:05:00,1.6491,1.6494,1.6488,1.6492,2139400007.0
2009-07-23 13:10:00,1.6491,1.6506,1.6489,1.6506,3407899978.0
2009-07-23 13:15:00,1.6506,1.65105,1.6502,1.65035,3759999994.0
2009-07-23 13:20:00,1.65035,1.6507,1.6498,1.65,1959300001.0
2009-07-23 13:25:00,1.65,1.65075,1.65,1.65025,910400000.0
2009-07-23 13:30:00,1.65025,1.6515,1.65015,1.65135,1297600001.0
2009-07-23 13:35:00,1.65135,1.65175,1.65085,1.65145,978200001.0
2009-07-23 13:40:00,1.6514,1.6518,1.65095,1.65165,1300000000.0
2009-07-23 13:45:00,1.6515,1.6518,1.6506,1.6517,679200000.0
2009-07-23 13:50:00,1.65175,1.65185,1.65095,1.65095,1256800000.0
2009-07-23 13:55:00,1.65095,1.65155,1.65055,1.65055,1500099998.0
2009-07-23 14:00:00,1.65045,1.6512,1.6503,1.651,1756200002.0
2009-07-23 14:05:00,1.651,1.65125,1.65075,1.6509,1479099999.0
2009-07-23 14:10:00,1.6509,1.65175,1.65085,1.65125,1223600000.0
2009-07-23 14:15:00,1.65125,1.65145,1.6508,1.65135,1065999998.0
2009-07-23 14:20:00,1.6514,1.6516,1.6508,1.65105,1018000001.0
2009-07-23 14:25:00,1.6509,1.65115,1.65045,1.65065,1516600001.0
2009-07-23 14:30:00,1.6509,1.65175,1.6496,1.6496,2296000002.0
2009-07-23 14:35:00,1.64975,1.65035,1.6495,1.65005,2506699998.0
2009-07-23 14:40:00,1.65005,1.651,1.65,1.65035,2747900003.0
2009-07-23 14:45:00,1.6503,1.65065,1.64955,1.6497,1580800000.0
2009-07-23 14:50:00,1.6498,1.65,1.64845,1.64855,1710999999.0
2009-07-23 14:55:00,1.64855,1.6496,1.6481,1.64855,1447399998.0
2009-07-23 15:00:00,1.64855,1.64885,1.6468,1.64695,1925600000.0
2009-07-23 15:05:00,1.6468,1.64725,1.64585,1.6463,2309000000.0
2009-07-23 15:10:00,1.64635,1.64715,1.6456,1.6456,1723400000.0
2009-07-23 15:15:00,1.6456,1.64665,1.64545,1.64655,2095000000.0
2009-07-23 15:20:00,1.64655,1.64825,1.6462,1.6482,2966800004.0
2009-07-23 15:25:00,1.6483,1.6483,1.647,1.64725,2029200001.0
2009-07-23 15:30:00,1.64725,1.64865,1.6469,1.64865,2918899998.0
2009-07-23 15:35:00,1.6487,1.6488,1.6477,1.6484,1935999998.0
2009-07-23 15:40:00,1.64835,1.64925,1.6481,1.6484,1969300006.0
2009-07-23 15:45:00,1.6484,1.6498,1.6484,1.6495,2198100002.0
2009-07-23 15:50:00,1.6495,1.64955,1.6483,1.6484,2219499999.0
2009-07-23 15:55:00,1.64835,1.64975,1.64835,1.6494,2768999997.0
2009-07-23 16:00:00,1.6496,1.6501,1.6487,1.649,3598299999.0
2009-07-23 16:05:00,1.649,1.6504,1.6484,1.65025,3295699998.0
2009-07-23 16:10:00,1.65025,1.65185,1.65,1.65055,3003400000.0
2009-07-23 16:15:00,1.6506,1.6532,1.6501,1.6526,2358800005.0
2009-07-23 16:20:00,1.6526,1.6534,1.65145,1.6515,2589500006.0
2009-07-23 16:25:00,1.6515,1.6518,1.65045,1.6505,2488900005.0
2009-07-23 16:30:00,1.6505,1.6533,1.65045,1.6526,2525799996.0
2009-07-23 16:35:00,1.65275,1.65425,1.6525,1.65355,2664100001.0
2009-07-23 16:40:00,1.65355,1.65415,1.6525,1.6526,2676900000.0
2009-07-23 16:45:00,1.6526,1.65315,1.651,1.6511,1954800003.0
2009-07-23 16:50:00,1.65115,1.6516,1.6505,1.6515,1931400001.0
2009-07-23 16:55:00,1.6515,1.6531,1.6515,1.6527,2583899995.0
2009-07-23 17:00:00,1.65275,1.65365,1.6527,1.6531,2731999998.0
2009-07-23 17:05:00,1.6532,1.65355,1.65255,1.6526,2611400004.0
2009-07-23 17:10:00,1.6526,1.6562,1.6526,1.65575,2258400002.0
2009-07-23 17:15:00,1.6558,1.657,1.655,1.6554,2578499998.0
2009-07-23 17:20:00,1.6554,1.6572,1.6554,1.657,1758100001.0
2009-07-23 17:25:00,1.657,1.6586,1.657,1.6582,1843300000.0
2009-07-23 17:30:00,1.6581,1.6581,1.6562,1.6568,2119700000.0
2009-07-23 17:35:00,1.6568,1.65685,1.6557,1.6562,2152000002.0
2009-07-23 17:40:00,1.6562,1.6565,1.6556,1.6559,1496500001.0
2009-07-23 17:45:00,1.6559,1.65615,1.6553,1.656,2162900001.0
2009-07-23 17:50:00,1.656,1.65655,1.6554,1.6558,1700000000.0
2009-07-23 17:55:00,1.6558,1.6561,1.65535,1.6561,1348000002.0
2009-07-23 18:00:00,1.65605,1.6567,1.6558,1.6562,1578799999.0
2009-07-23 18:05:00,1.65615,1.6564,1.65595,1.6563,1771999998.0
2009-07-23 18:10:00,1.6563,1.6566,1.656,1.6564,1763999993.0
2009-07-23 18:15:00,1.65635,1.65725,1.6562,1.6572,1189600001.0
2009-07-23 18:20:00,1.6572,1.6573,1.6564,1.65665,1363200002.0
2009-07-23 18:25:00,1.65665,1.65685,1.6564,1.6565,585799999.0
2009-07-23 18:30:00,1.6565,1.6573,1.6563,1.657,1262399997.0
2009-07-23 18:35:00,1.657,1.6571,1.656,1.6562,1790600004.0
2009-07-23 18:40:00,1.6561,1.65625,1.65565,1.6559,1177399999.0
2009-07-23 18:45:00,1.6559,1.6563,1.65555,1.65595,1599700000.0
2009-07-23 18:50:00,1.65595,1.65635,1.65505,1.6554,1322299998.0
2009-07-23 18:55:00,1.6554,1.656,1.6551,1.6552,952600002.0
2009-07-23 19:00:00,1.6552,1.65555,1.6549,1.6555,1071400000.0
2009-07-23 19:05:00,1.6555,1.6555,1.65385,1.6541,852400000.0
2009-07-23 19:10:00,1.6541,1.6543,1.6529,1.6531,580400000.0
2009-07-23 19:15:00,1.6531,1.6531,1.65225,1.65305,854900000.0
2009-07-23 19:20:00,1.653,1.6531,1.652,1.6528,1043999998.0
2009-07-23 19:25:00,1.6528,1.65325,1.6527,1.6529,509800000.0
2009-07-23 19:30:00,1.6529,1.6532,1.6523,1.65295,766600000.0
2009-07-23 19:35:00,1.65295,1.6549,1.6529,1.6546,867900000.0
2009-07-23 19:40:00,1.65445,1.65445,1.6525,1.6525,727199999.0
2009-07-23 19:45:00,1.65255,1.65275,1.6519,1.6523,1410900000.0
2009-07-23 19:50:00,1.6523,1.65275,1.65055,1.6506,1781899999.0
2009-07-23 19:55:00,1.65085,1.65115,1.6504,1.65055,945600000.0
2009-07-23 20:00:00,1.65055,1.6511,1.6502,1.65085,1098600000.0
2009-07-23 20:05:00,1.65085,1.6512,1.6504,1.6508,1109000001.0
2009-07-23 20:10:00,1.6508,1.6516,1.6508,1.6516,583600000.0
2009-07-23 20:15:00,1.6515,1.6526,1.6515,1.6525,614800000.0
2009-07-23 20:20:00,1.6526,1.6526,1.65165,1.6519,677800000.0
2009-07-23 20:25:00,1.6519,1.65195,1.6517,1.6517,480600000.0
2009-07-23 20:30:00,1.65155,1.6518,1.6502,1.6502,1270199999.0
2009-07-23 20:35:00,1.6501,1.6505,1.65,1.6505,1614600000.0
2009-07-23 20:40:00,1.6505,1.65145,1.6505,1.6511,1220400002.0
2009-07-23 20:45:00,1.65105,1.6518,1.65105,1.65175,839399999.0
2009-07-23 20:50:00,1.65175,1.652,1.6512,1.6517,646200000.0
2009-07-23 20:55:00,1.6517,1.652,1.65145,1.65195,659800000.0
2009-07-23 21:00:00,1.65195,1.65295,1.65175,1.65285,1165000000.0
2009-07-23 21:05:00,1.65285,1.65325,1.65275,1.6528,966500000.0
2009-07-23 21:10:00,1.6528,1.6531,1.6527,1.6531,644200000.0
2009-07-23 21:15:00,1.6532,1.6532,1.6526,1.6528,763800000.0
2009-07-23 21:20:00,1.6527,1.6528,1.6525,1.6527,678000001.0
2009-07-23 21:25:00,1.6527,1.6528,1.6525,1.6525,694400000.0
2009-07-23 21:30:00,1.6525,1.65275,1.65225,1.6525,1153000001.0
2009-07-23 21:35:00,1.6525,1.65285,1.6524,1.65265,1086600000.0
2009-07-23 21:40:00,1.65265,1.6528,1.6525,1.65275,602600001.0
2009-07-23 21:45:00,1.6527,1.6527,1.6516,1.65185,1067399999.0
2009-07-23 21:50:00,1.6519,1.6523,1.6516,1.6516,736400000.0
2009-07-23 21:55:00,1.6516,1.65175,1.651,1.6516,992199999.0
2009-07-23 22:00:00,1.6516,1.6516,1.65095,1.65095,507700000.0
2009-07-23 22:05:00,1.651,1.65155,1.6505,1.65155,403000000.0
2009-07-23 22:10:00,1.65155,1.65155,1.6483,1.64915,732100000.0
2009-07-23 22:15:00,1.6491,1.64965,1.64875,1.64875,595600000.0
2009-07-23 22:20:00,1.64875,1.64875,1.6467,1.64775,879040000.0
2009-07-23 22:25:00,1.6477,1.648,1.6471,1.64715,556700000.0
2009-07-23 22:30:00,1.64715,1.6474,1.64655,1.64725,1073500000.0
2009-07-23 22:35:00,1.6473,1.64745,1.6468,1.6469,595800000.0
2009-07-23 22:40:00,1.64685,1.64775,1.6468,1.6477,628200000.0
2009-07-23 22:45:00,1.6477,1.64805,1.6473,1.648,522700000.0
2009-07-23 22:50:00,1.648,1.6486,1.64795,1.64835,356200000.0
2009-07-23 22:55:00,1.64835,1.6484,1.64755,1.6476,697200000.0
2009-07-23 23:00:00,1.6476,1.6481,1.64755,1.6479,308800000.0
2009-07-23 23:05:00,1.6479,1.6487,1.6478,1.6481,239500000.0
2009-07-23 23:10:00,1.64805,1.6481,1.6472,1.64765,154000001.0
2009-07-23 23:15:00,1.64765,1.6488,1.6475,1.648,312400001.0
2009-07-23 23:20:00,1.648,1.648,1.6473,1.64775,491199999.0
2009-07-23 23:25:00,1.64775,1.64825,1.64775,1.64805,231200000.0
2009-07-23 23:30:00,1.64805,1.6486,1.64795,1.64855,263600000.0
2009-07-23 23:35:00,1.64855,1.6499,1.6482,1.6495,565740000.0
2009-07-23 23:40:00,1.6495,1.6498,1.649,1.6492,420200000.0
2009-07-23 23:45:00,1.6492,1.6494,1.6489,1.6491,319800000.0
2009-07-23 23:50:00,1.64905,1.6495,1.6489,1.6491,228400000.0
2009-07-23 23:55:00,1.6491,1.6491,1.6486,1.6486,97600000.0
2009-07-24 00:00:00,1.6486,1.6487,1.64785,1.6481,174200000.0
2009-07-24 00:05:00,1.6481,1.6487,1.64805,1.64865,297600000.0
2009-07-24 00:10:00,1.64855,1.64945,1.64855,1.6494,83800000.0
2009-07-24 00:15:00,1.6494,1.64944,1.64908,1.64935,283000000.0
2009-07-24 00:20:00,1.64935,1.64955,1.64925,1.64955,129200000.0
2009-07-24 00:25:00,1.64955,1.64965,1.64935,1.6495,76600000.0
2009-07-24 00:30:00,1.64925,1.6497,1.64925,1.6496,64400000.0
2009-07-24 00:35:00,1.64965,1.651,1.64965,1.65095,441500000.0
2009-07-24 00:40:00,1.65095,1.6518,1.65095,1.6513,709800000.0
2009-07-24 00:45:00,1.6513,1.65135,1.65055,1.6506,267400000.0
2009-07-24 00:50:00,1.6506,1.65065,1.65025,1.6505,383000000.0
2009-07-24 00:55:00,1.6505,1.6508,1.65035,1.6508,269000000.0
2009-07-24 01:00:00,1.6508,1.65125,1.6508,1.65095,429300000.0
2009-07-24 01:05:00,1.65095,1.6515,1.6509,1.65145,318800000.0
2009-07-24 01:10:00,1.65145,1.65145,1.6511,1.65125,350600000.0
2009-07-24 01:15:00,1.65125,1.65185,1.65125,1.6518,247300000.0
2009-07-24 01:20:00,1.65185,1.65185,1.65105,1.6511,275000000.0
2009-07-24 01:25:00,1.6511,1.6512,1.65095,1.6511,145600000.0
2009-07-24 01:30:00,1.6511,1.6518,1.65105,1.6518,357000000.0
2009-07-24 01:35:00,1.6518,1.65185,1.65165,1.6518,140600000.0
2009-07-24 01:40:00,1.65185,1.65205,1.65185,1.652,247600000.0
2009-07-24 01:45:00,1.652,1.65205,1.6515,1.6515,976000004.0
2009-07-24 01:50:00,1.6515,1.6515,1.65085,1.65115,262800000.0
2009-07-24 01:55:00,1.65115,1.65125,1.6509,1.6509,168600000.0
2009-07-24 02:00:00,1.65085,1.65145,1.6508,1.6508,492200000.0
2009-07-24 02:05:00,1.6508,1.651,1.6498,1.65055,378500000.0
2009-07-24 02:10:00,1.65065,1.65065,1.6491,1.6494,326000000.0
2009-07-24 02:15:00,1.6494,1.6497,1.6486,1.6497,587400000.0
2009-07-24 02:20:00,1.6496,1.6503,1.64945,1.65015,558800000.0
2009-07-24 02:25:00,1.65005,1.65025,1.6496,1.6502,225800000.0
2009-07-24 02:30:00,1.65015,1.65025,1.64985,1.64995,350000000.0
2009-07-24 02:35:00,1.64995,1.64995,1.6489,1.6491,613700000.0
2009-07-24 02:40:00,1.64915,1.6497,1.6491,1.6496,322400000.0
2009-07-24 02:45:00,1.6496,1.6496,1.64916,1.6492,308000000.0
2009-07-24 02:50:00,1.6492,1.64925,1.6487,1.6487,211400000.0
2009-07-24 02:55:00,1.6487,1.64945,1.64825,1.64865,513600000.0
2009-07-24 03:00:00,1.6487,1.6489,1.6482,1.6482,232800000.0
2009-07-24 03:05:00,1.6482,1.6482,1.64725,1.648,420200000.0
2009-07-24 03:10:00,1.64795,1.64805,1.6476,1.64795,472400000.0
2009-07-24 03:15:00,1.64795,1.6483,1.6477,1.64795,589450000.0
2009-07-24 03:20:00,1.648,1.6488,1.648,1.64825,398400000.0
2009-07-24 03:25:00,1.64825,1.64825,1.64765,1.6477,637200000.0
2009-07-24 03:30:00,1.6477,1.64795,1.6473,1.64785,592200000.0
2009-07-24 03:35:00,1.64785,1.64865,1.64775,1.64815,420400000.0
2009-07-24 03:40:00,1.64815,1.6489,1.64805,1.64885,492600000.0
2009-07-24 03:45:00,1.6488,1.6498,1.64875,1.64975,321800000.0
2009-07-24 03:50:00,1.64975,1.64975,1.6489,1.64955,454500000.0
2009-07-24 03:55:00,1.6496,1.6498,1.6489,1.64915,680800000.0
2009-07-24 04:00:00,1.64915,1.64945,1.6487,1.6487,465700000.0
2009-07-24 04:05:00,1.64875,1.64895,1.64865,1.64895,139000000.0
2009-07-24 04:10:00,1.64895,1.64895,1.64815,1.64825,322000000.0
2009-07-24 04:15:00,1.64825,1.6488,1.6482,1.6487,479400000.0
2009-07-24 04:20:00,1.6487,1.64895,1.64855,1.64885,277799999.0
2009-07-24 04:25:00,1.64885,1.6489,1.6486,1.6486,123200000.0
2009-07-24 04:30:00,1.6486,1.64875,1.6481,1.6481,308400000.0
2009-07-24 04:35:00,1.6481,1.6489,1.6481,1.6489,190600000.0
2009-07-24 04:40:00,1.6489,1.64905,1.64825,1.64835,384000000.0
2009-07-24 04:45:00,1.64835,1.64835,1.64785,1.64805,176400000.0
2009-07-24 04:50:00,1.64805,1.64875,1.64795,1.64835,318600000.0
2009-07-24 04:55:00,1.64835,1.6484,1.6479,1.64815,384000000.0
2009-07-24 05:00:00,1.6481,1.64855,1.64805,1.64815,237600000.0
2009-07-24 05:05:00,1.64815,1.64895,1.64815,1.6487,448200000.0
2009-07-24 05:10:00,1.6487,1.649,1.64785,1.64865,715100000.0
2009-07-24 05:15:00,1.6486,1.6487,1.64835,1.64845,478800000.0
2009-07-24 05:20:00,1.64835,1.6488,1.64815,1.6487,220000000.0
2009-07-24 05:25:00,1.6487,1.64915,1.64865,1.64885,348200000.0
2009-07-24 05:30:00,1.64885,1.6493,1.6488,1.64885,402800000.0
2009-07-24 05:35:00,1.64885,1.64935,1.64885,1.64915,370200000.0
2009-07-24 05:40:00,1.64915,1.64945,1.6488,1.64945,328800000.0
2009-07-24 05:45:00,1.64945,1.64945,1.6485,1.6485,354000000.0
2009-07-24 05:50:00,1.64855,1.6487,1.64835,1.6486,355999999.0
2009-07-24 05:55:00,1.6486,1.64865,1.6485,1.64855,420000000.0
2009-07-24 06:00:00,1.64855,1.64905,1.6485,1.64895,506000000.0
2009-07-24 06:05:00,1.6491,1.64915,1.64885,1.6489,373500000.0
2009-07-24 06:10:00,1.64895,1.649,1.64855,1.6486,413600001.0
2009-07-24 06:15:00,1.6486,1.6486,1.6485,1.64855,268000000.0
2009-07-24 06:20:00,1.6485,1.64865,1.6485,1.64865,358200000.0
2009-07-24 06:25:00,1.64865,1.6488,1.6486,1.64865,200400001.0
2009-07-24 06:30:00,1.64865,1.64895,1.6486,1.64895,217800000.0
2009-07-24 06:35:00,1.64895,1.6491,1.6486,1.64865,324900000.0
2009-07-24 06:40:00,1.64865,1.6489,1.64865,1.64875,240800000.0
2009-07-24 06:45:00,1.64875,1.6489,1.6482,1.6487,706499999.0
2009-07-24 06:50:00,1.6487,1.6488,1.64855,1.64875,232000000.0
2009-07-24 06:55:00,1.64875,1.64875,1.6482,1.64845,484400000.0
2009-07-24 07:00:00,1.64845,1.64855,1.6484,1.6484,404200000.0
2009-07-24 07:05:00,1.6484,1.6484,1.64835,1.64835,108200000.0
2009-07-24 07:10:00,1.6484,1.64845,1.64815,1.6482,335199999.0
2009-07-24 07:15:00,1.6482,1.64985,1.6482,1.6498,245800000.0
2009-07-24 07:20:00,1.6498,1.6502,1.6496,1.65015,857400004.0
2009-07-24 07:25:00,1.65025,1.6508,1.65005,1.65075,501400000.0
2009-07-24 07:30:00,1.65075,1.65145,1.65075,1.65085,967400001.0
2009-07-24 07:35:00,1.6509,1.6513,1.65075,1.65115,722400000.0
2009-07-24 07:40:00,1.65115,1.65115,1.64995,1.65005,930430000.0
2009-07-24 07:45:00,1.65,1.65065,1.6497,1.65055,624399999.0
2009-07-24 07:50:00,1.6505,1.6509,1.6505,1.6508,170000000.0
2009-07-24 07:55:00,1.6508,1.65275,1.6508,1.6524,1070900002.0
2009-07-24 08:00:00,1.65235,1.65255,1.65025,1.6514,878399999.0
2009-07-24 08:05:00,1.6514,1.65255,1.6514,1.6524,821800000.0
2009-07-24 08:10:00,1.65235,1.65235,1.6514,1.6516,855500004.0
2009-07-24 08:15:00,1.6515,1.6526,1.6515,1.6525,655800002.0
2009-07-24 08:20:00,1.65245,1.65275,1.6522,1.6525,546100000.0
2009-07-24 08:25:00,1.65245,1.65265,1.6513,1.65245,1043200000.0
2009-07-24 08:30:00,1.65245,1.65295,1.65215,1.65235,1086200003.0
2009-07-24 08:35:00,1.6524,1.6529,1.65235,1.65245,1163399998.0
2009-07-24 08:40:00,1.6525,1.65365,1.6525,1.653,2073699995.0
2009-07-24 08:45:00,1.653,1.65335,1.6525,1.6529,1424200002.0
2009-07-24 08:50:00,1.65295,1.65315,1.6525,1.6526,1121800002.0
2009-07-24 08:55:00,1.6526,1.65355,1.65195,1.65335,2098699993.0
2009-07-24 09:00:00,1.6534,1.6534,1.6525,1.6525,1331500000.0
2009-07-24 09:05:00,1.65245,1.653,1.652,1.6526,1285200002.0
2009-07-24 09:10:00,1.65265,1.65285,1.65165,1.65245,2253499992.0
2009-07-24 09:15:00,1.65245,1.6528,1.65205,1.65255,1997600001.0
2009-07-24 09:20:00,1.65255,1.6527,1.6519,1.6523,1377399999.0
2009-07-24 09:25:00,1.6524,1.65285,1.6518,1.65275,1869599996.0
2009-07-24 09:30:00,1.65275,1.65425,1.65275,1.6533,2389299995.0
2009-07-24 09:35:00,1.6533,1.65375,1.65295,1.653,1704300005.0
2009-07-24 09:40:00,1.653,1.6534,1.65265,1.65305,2267800002.0
2009-07-24 09:45:00,1.65295,1.6532,1.6523,1.65295,1706600000.0
2009-07-24 09:50:00,1.6529,1.653,1.6522,1.6528,2363799997.0
2009-07-24 09:55:00,1.6527,1.65285,1.65195,1.652,3531999997.0
2009-07-24 10:00:00,1.6521,1.6528,1.6508,1.651,4478899998.0
2009-07-24 10:05:00,1.65085,1.6516,1.65055,1.65075,3580899996.0
2009-07-24 10:10:00,1.6508,1.6512,1.65005,1.65075,3234740003.0
2009-07-24 10:15:00,1.65075,1.6508,1.64965,1.6508,2192199995.0
2009-07-24 10:20:00,1.6508,1.6508,1.64925,1.64965,4000399989.0
2009-07-24 10:25:00,1.6497,1.6511,1.64965,1.6506,3029399989.0
2009-07-24 10:30:00,1.6506,1.6506,1.6464,1.6474,4051099988.0
2009-07-24 10:35:00,1.64735,1.6478,1.6469,1.64715,3829899988.0
2009-07-24 10:40:00,1.6471,1.6471,1.6457,1.6464,4204400000.0
2009-07-24 10:45:00,1.6464,1.6469,1.6444,1.6449,4072899994.0
2009-07-24 10:50:00,1.6449,1.645,1.64375,1.6442,3626900004.0
2009-07-24 10:55:00,1.6442,1.6452,1.64395,1.64485,3937549993.0
2009-07-24 11:00:00,1.6449,1.6451,1.6433,1.6439,4594199997.0
2009-07-24 11:05:00,1.6439,1.6443,1.64315,1.64425,4990949992.0
2009-07-24 11:10:00,1.6442,1.64585,1.6441,1.6458,3960149983.0
2009-07-24 11:15:00,1.6458,1.6462,1.6453,1.64545,3109349994.0
2009-07-24 11:20:00,1.64575,1.6462,1.6453,1.6456,2676599995.0
2009-07-24 11:25:00,1.6456,1.646,1.6446,1.64465,2856900001.0
2009-07-24 11:30:00,1.64465,1.6449,1.64365,1.64405,2199949992.0
2009-07-24 11:35:00,1.6441,1.64455,1.6434,1.6435,3070549995.0
2009-07-24 11:40:00,1.6437,1.6446,1.6435,1.6444,1544699997.0
2009-07-24 11:45:00,1.64445,1.6447,1.64395,1.64465,2414399999.0
2009-07-24 11:50:00,1.6446,1.6453,1.64365,1.6442,2456799995.0
2009-07-24 11:55:00,1.6442,1.6446,1.6438,1.6439,2707849999.0
2009-07-24 12:00:00,1.6439,1.6448,1.6436,1.6448,1653050001.0
2009-07-24 12:05:00,1.6448,1.6451,1.6444,1.6447,3208299992.0
2009-07-24 12:10:00,1.6447,1.64545,1.64465,1.64525,2491299999.0
2009-07-24 12:15:00,1.64525,1.647,1.64525,1.6466,3610749992.0
2009-07-24 12:20:00,1.6466,1.6471,1.64625,1.6466,3482549992.0
2009-07-24 12:25:00,1.6466,1.6478,1.6465,1.647,3973400000.0
2009-07-24 12:30:00,1.6471,1.6471,1.6458,1.6466,3103400005.0
2009-07-24 12:35:00,1.6466,1.6467,1.64595,1.64645,1676399993.0
2009-07-24 12:40:00,1.64645,1.64695,1.6463,1.6469,2029299997.0
2009-07-24 12:45:00,1.6469,1.6469,1.646,1.6462,1410799997.0
2009-07-24 12:50:00,1.6463,1.6468,1.64585,1.646,1681600001.0
2009-07-24 12:55:00,1.646,1.6468,1.6458,1.6468,1607400003.0
2009-07-24 13:00:00,1.6468,1.6483,1.64645,1.6479,3293900002.0
2009-07-24 13:05:00,1.6479,1.6479,1.64615,1.6462,3738199990.0
2009-07-24 13:10:00,1.6462,1.6469,1.6451,1.6461,2744900002.0
2009-07-24 13:15:00,1.6462,1.6468,1.64605,1.6466,3262800001.0
2009-07-24 13:20:00,1.6465,1.6469,1.646,1.6462,2971399996.0
2009-07-24 13:25:00,1.6462,1.6464,1.6458,1.64595,2592699999.0
2009-07-24 13:30:00,1.64595,1.6467,1.64535,1.64565,3129199999.0
2009-07-24 13:35:00,1.64565,1.6457,1.64445,1.64455,4305000010.0
2009-07-24 13:40:00,1.64455,1.6446,1.6435,1.6435,2264799997.0
2009-07-24 13:45:00,1.6435,1.6448,1.6435,1.64455,1169800001.0
2009-07-24 13:50:00,1.64455,1.6456,1.64455,1.6448,2915399987.0
2009-07-24 13:55:00,1.6448,1.6451,1.64365,1.64365,2209800001.0
2009-07-24 14:00:00,1.64365,1.6437,1.6425,1.6432,3028600006.0
2009-07-24 14:05:00,1.6432,1.64325,1.6411,1.6413,3249500002.0
2009-07-24 14:10:00,1.6413,1.6421,1.641,1.64105,3128099997.0
2009-07-24 14:15:00,1.6411,1.64155,1.64025,1.64025,3861699998.0
2009-07-24 14:20:00,1.6404,1.64065,1.64,1.6404,3986199999.0
2009-07-24 14:25:00,1.6404,1.6405,1.63915,1.6396,4316499991.0
2009-07-24 14:30:00,1.6396,1.6413,1.639,1.64125,4454999979.0
2009-07-24 14:35:00,1.64125,1.6422,1.6412,1.64215,3204060007.0
2009-07-24 14:40:00,1.6421,1.6421,1.6411,1.6416,3181700004.0
2009-07-24 14:45:00,1.6416,1.6419,1.64065,1.6408,2717899999.0
2009-07-24 14:50:00,1.6408,1.641,1.6405,1.6406,1843300000.0
2009-07-24 14:55:00,1.6406,1.6415,1.6405,1.641,3209099996.0
2009-07-24 15:00:00,1.641,1.6426,1.641,1.6425,4391099986.0
2009-07-24 15:05:00,1.6425,1.6431,1.6422,1.6428,4405200002.0
2009-07-24 15:10:00,1.6428,1.6434,1.6425,1.6431,2925900002.0
2009-07-24 15:15:00,1.6431,1.6433,1.6423,1.6424,2707599999.0
2009-07-24 15:20:00,1.6424,1.6427,1.64185,1.64245,2455600010.0
2009-07-24 15:25:00,1.6425,1.64295,1.64175,1.6427,2090300001.0
2009-07-24 15:30:00,1.6427,1.643,1.64205,1.6429,2824199998.0
2009-07-24 15:35:00,1.6429,1.64315,1.6418,1.6424,3889499997.0
2009-07-24 15:40:00,1.6424,1.6459,1.6424,1.6453,3894100006.0
2009-07-24 15:45:00,1.6453,1.6459,1.6439,1.6439,3781800007.0
2009-07-24 15:50:00,1.6439,1.6445,1.64345,1.64405,2168200001.0
2009-07-24 15:55:00,1.64405,1.6442,1.6424,1.64295,2932699999.0
2009-07-24 16:00:00,1.6431,1.64315,1.642,1.64255,4486900002.0
2009-07-24 16:05:00,1.64255,1.64355,1.6423,1.64245,2776999995.0
2009-07-24 16:10:00,1.6425,1.6434,1.64195,1.6424,3067300000.0
2009-07-24 16:15:00,1.6424,1.643,1.64205,1.6421,3153999999.0
2009-07-24 16:20:00,1.6421,1.6428,1.642,1.6426,2025800000.0
2009-07-24 16:25:00,1.6424,1.6439,1.6423,1.6439,3008200003.0
2009-07-24 16:30:00,1.64385,1.64415,1.6431,1.6439,3880100002.0
2009-07-24 16:35:00,1.6439,1.6442,1.64265,1.6427,4001700000.0
2009-07-24 16:40:00,1.6427,1.6431,1.6422,1.6429,2929700000.0
2009-07-24 16:45:00,1.64265,1.643,1.6416,1.64275,3153099998.0
2009-07-24 16:50:00,1.6426,1.6426,1.6411,1.6411,2625599999.0
2009-07-24 16:55:00,1.6411,1.64175,1.6406,1.6414,2811999998.0
2009-07-24 17:00:00,1.6414,1.64155,1.64065,1.6415,3835599997.0
2009-07-24 17:05:00,1.6415,1.64185,1.6409,1.64185,2239800002.0
2009-07-24 17:10:00,1.64185,1.6427,1.64135,1.64185,2294799999.0
2009-07-24 17:15:00,1.6419,1.64305,1.64185,1.643,2937800001.0
2009-07-24 17:20:00,1.6431,1.6438,1.6426,1.6431,3859599995.0
2009-07-24 17:25:00,1.6431,1.6433,1.6426,1.6427,2858199966.0
2009-07-24 17:30:00,1.6428,1.6434,1.6421,1.6428,2911200003.0
2009-07-24 17:35:00,1.6428,1.6435,1.64265,1.6427,3260599997.0
2009-07-24 17:40:00,1.6427,1.64275,1.642,1.642,1477600000.0
2009-07-24 17:45:00,1.642,1.642,1.6411,1.64145,1471099999.0
2009-07-24 17:50:00,1.64155,1.642,1.6412,1.6419,2240900003.0
2009-07-24 17:55:00,1.6419,1.64305,1.6419,1.64305,2209599998.0
2009-07-24 18:00:00,1.643,1.643,1.64215,1.64235,2105599998.0
2009-07-24 18:05:00,1.6423,1.6431,1.6422,1.643,1258000001.0
2009-07-24 18:10:00,1.64305,1.6434,1.64295,1.64325,1734400009.0
2009-07-24 18:15:00,1.6433,1.64385,1.64325,1.6434,2122800001.0
2009-07-24 18:20:00,1.64325,1.6434,1.6428,1.64315,1619199989.0
2009-07-24 18:25:00,1.6432,1.64375,1.64315,1.64355,855800000.0
2009-07-24 18:30:00,1.64355,1.64395,1.64325,1.6433,499600000.0
2009-07-24 18:35:00,1.6433,1.64375,1.6433,1.64345,346600000.0
2009-07-24 18:40:00,1.6434,1.64365,1.6429,1.6431,1008200000.0
2009-07-24 18:45:00,1.6431,1.64375,1.64305,1.6436,785600000.0
2009-07-24 18:50:00,1.6436,1.64395,1.6435,1.64355,838800003.0
2009-07-24 18:55:00,1.64355,1.64355,1.64305,1.64315,695200000.0
2009-07-24 19:00:00,1.64315,1.6437,1.64305,1.6437,1142599995.0
2009-07-24 19:05:00,1.64365,1.6438,1.6434,1.6437,762800002.0
2009-07-24 19:10:00,1.6437,1.6442,1.64365,1.64375,648200000.0
2009-07-24 19:15:00,1.64375,1.6452,1.6437,1.6449,994199999.0
2009-07-24 19:20:00,1.6449,1.64515,1.64455,1.64515,828699998.0
2009-07-24 19:25:00,1.64515,1.6454,1.6448,1.6448,725399999.0
2009-07-24 19:30:00,1.6452,1.6456,1.6448,1.6449,974800001.0
2009-07-24 19:35:00,1.64485,1.6452,1.6447,1.6451,748200001.0
2009-07-24 19:40:00,1.6451,1.6451,1.6448,1.6448,764200001.0
2009-07-24 19:45:00,1.6448,1.6453,1.6448,1.6453,857399999.0
2009-07-24 19:50:00,1.6453,1.6454,1.645,1.64505,452700000.0
2009-07-24 19:55:00,1.64495,1.6451,1.6449,1.645,399300000.0
2009-07-24 20:00:00,1.64495,1.6453,1.6448,1.6449,479000000.0
2009-07-24 20:05:00,1.6449,1.6451,1.6449,1.645,561200000.0
2009-07-24 20:10:00,1.64495,1.64495,1.6441,1.6442,361600000.0
2009-07-24 20:15:00,1.64415,1.64435,1.6435,1.6436,861150001.0
2009-07-24 20:20:00,1.64355,1.6438,1.64325,1.64335,931400001.0
2009-07-24 20:25:00,1.64335,1.64365,1.643,1.64365,652000000.0
2009-07-24 20:30:00,1.64365,1.64365,1.64295,1.64305,534600001.0
2009-07-24 20:35:00,1.643,1.64315,1.64235,1.6429,435900001.0
2009-07-24 20:40:00,1.64295,1.64295,1.6424,1.6428,352000000.0
2009-07-24 20:45:00,1.6428,1.6433,1.64275,1.64315,650199999.0
2009-07-24 20:50:00,1.64315,1.64315,1.64245,1.6428,596600000.0
2009-07-24 20:55:00,1.6428,1.6433,1.6425,1.64325,505200000.0
2009-07-24 21:00:00,1.64325,1.6433,1.6427,1.64315,331200001.0
2009-07-24 21:05:00,1.64315,1.64325,1.64295,1.643,544200002.0
2009-07-24 21:10:00,1.643,1.64305,1.6425,1.6425,403200000.0
2009-07-24 21:15:00,1.6426,1.64275,1.6421,1.6423,650600000.0
2009-07-24 21:20:00,1.6423,1.6426,1.64215,1.64255,579800001.0
2009-07-24 21:25:00,1.6426,1.64295,1.6423,1.6428,349300000.0
2009-07-24 21:30:00,1.6428,1.6428,1.6425,1.64255,343400000.0
2009-07-24 21:35:00,1.6425,1.6428,1.64245,1.6425,321800000.0
2009-07-24 21:40:00,1.64245,1.64275,1.64245,1.64275,287400000.0
2009-07-24 21:45:00,1.64275,1.64305,1.64275,1.6429,291400000.0
2009-07-24 21:50:00,1.64295,1.6431,1.64275,1.64275,298800000.0
2009-07-24 21:55:00,1.6428,1.6431,1.6427,1.6428,597999998.0
2009-07-24 22:00:00,1.6428,1.64315,1.64275,1.6429,299700000.0
2009-07-24 22:05:00,1.6429,1.6446,1.6428,1.6443,1262999999.0
2009-07-24 22:10:00,1.64425,1.64445,1.64405,1.6441,514000000.0
2009-07-24 22:15:00,1.6441,1.6442,1.6438,1.6441,285600000.0
2009-07-24 22:20:00,1.6441,1.64415,1.6439,1.6439,206400000.0
2009-07-24 22:25:00,1.6438,1.64385,1.6434,1.6437,347800000.0
2009-07-24 22:30:00,1.6437,1.64375,1.64355,1.6437,139200000.0
2009-07-24 22:35:00,1.6437,1.6439,1.6436,1.64375,222400000.0
2009-07-24 22:40:00,1.6437,1.6446,1.6437,1.6442,264600000.0
2009-07-24 22:45:00,1.6442,1.6442,1.64365,1.6437,230000000.0
2009-07-24 22:50:00,1.64375,1.6445,1.6434,1.6435,231000001.0
2009-07-24 22:55:00,1.6435,1.64365,1.64175,1.64245,346400000.0
2009-07-27 00:00:00,1.64478,1.64479,1.64403,1.64403,1423000000.0
2009-07-27 00:05:00,1.644,1.64453,1.64367,1.6437,1423000000.0
2009-07-27 00:10:00,1.64369,1.64372,1.643,1.643,1423000000.0
2009-07-27 00:15:00,1.64302,1.64318,1.64287,1.64317,1138400000.0
2009-07-27 00:20:00,1.64318,1.64318,1.64303,1.64312,1423000000.0
2009-07-27 00:25:00,1.64311,1.64316,1.64277,1.64289,1423000000.0
2009-07-27 00:30:00,1.64288,1.64288,1.64249,1.64249,1423000000.0
2009-07-27 00:35:00,1.6425,1.64274,1.64247,1.64274,1423000000.0
2009-07-27 00:40:00,1.64271,1.64309,1.64261,1.64289,1423000000.0
2009-07-27 00:45:00,1.64287,1.64299,1.64209,1.64219,1423000000.0
2009-07-27 00:50:00,1.6422,1.6429,1.6422,1.64277,1423000000.0
2009-07-27 00:55:00,1.64278,1.64318,1.64266,1.64316,1423000000.0
2009-07-27 01:00:00,1.64317,1.64324,1.64314,1.6432,1423000000.0
2009-07-27 01:05:00,1.64319,1.64341,1.64318,1.64321,1423000000.0
2009-07-27 01:10:00,1.6432,1.6433,1.64193,1.64206,1423000000.0
2009-07-27 01:15:00,1.64209,1.64211,1.64149,1.64168,1423000000.0
2009-07-27 01:20:00,1.64164,1.64182,1.64162,1.64182,1423000000.0
2009-07-27 01:25:00,1.64179,1.64185,1.6413,1.64149,1423000000.0
2009-07-27 01:30:00,1.64151,1.64166,1.64151,1.64155,1423000000.0
2009-07-27 01:35:00,1.64157,1.64173,1.64148,1.6417,1423000000.0
2009-07-27 01:40:00,1.64169,1.64178,1.64145,1.64145,1423000000.0
2009-07-27 01:45:00,1.64147,1.6415,1.64064,1.64072,1423000000.0
2009-07-27 01:50:00,1.64061,1.64092,1.64046,1.64088,1423000000.0
2009-07-27 01:55:00,1.64087,1.64089,1.6407,1.6407,1423000000.0
2009-07-27 02:00:00,1.6409,1.6409,1.63945,1.63975,1824600003.0
2009-07-27 02:05:00,1.6398,1.6398,1.6383,1.63945,1361600000.0
2009-07-27 02:10:00,1.63945,1.63945,1.6382,1.6383,544200000.0
2009-07-27 02:15:00,1.6383,1.63875,1.63815,1.6387,770400000.0
2009-07-27 02:20:00,1.6389,1.63975,1.6386,1.63945,410100000.0
2009-07-27 02:25:00,1.6395,1.6401,1.6395,1.64,314800000.0
2009-07-27 02:30:00,1.64,1.6408,1.64,1.64065,309400000.0
2009-07-27 02:35:00,1.64065,1.6415,1.64045,1.64125,540999999.0
2009-07-27 02:40:00,1.64125,1.64195,1.6412,1.64165,1049600000.0
2009-07-27 02:45:00,1.6416,1.6422,1.6415,1.64205,406600000.0
2009-07-27 02:50:00,1.6421,1.6424,1.6419,1.64195,766400000.0
2009-07-27 02:55:00,1.64195,1.6421,1.641,1.6415,833999999.0
2009-07-27 03:00:00,1.6415,1.64325,1.6414,1.64325,788600000.0
2009-07-27 03:05:00,1.64325,1.6446,1.643,1.6446,1049900000.0
2009-07-27 03:10:00,1.64455,1.64455,1.64375,1.6442,664000000.0
2009-07-27 03:15:00,1.64425,1.64445,1.64355,1.64365,675000000.0
2009-07-27 03:20:00,1.64365,1.64375,1.64325,1.6435,670100000.0
2009-07-27 03:25:00,1.6435,1.6436,1.6435,1.6435,186400000.0
2009-07-27 03:30:00,1.64345,1.64355,1.6431,1.64355,649400002.0
2009-07-27 03:35:00,1.64355,1.64445,1.6433,1.64425,750800000.0
2009-07-27 03:40:00,1.64425,1.64445,1.64405,1.64405,1128600000.0
2009-07-27 03:45:00,1.64415,1.6444,1.64395,1.6442,621999997.0
2009-07-27 03:50:00,1.6442,1.6442,1.6434,1.6436,826899999.0
2009-07-27 03:55:00,1.6436,1.64385,1.64345,1.64365,403600000.0
2009-07-27 04:00:00,1.64365,1.64365,1.64285,1.64295,1778999994.0
2009-07-27 04:05:00,1.64295,1.64295,1.64215,1.6426,1538200007.0
2009-07-27 04:10:00,1.6426,1.64285,1.64255,1.64285,441800000.0
2009-07-27 04:15:00,1.6429,1.6436,1.64265,1.64275,823400000.0
2009-07-27 04:20:00,1.6427,1.64285,1.6426,1.64265,598799998.0
2009-07-27 04:25:00,1.64265,1.64265,1.64265,1.64265,379200000.0
2009-07-27 04:30:00,1.64265,1.6431,1.64265,1.64295,441300000.0
2009-07-27 04:35:00,1.6429,1.643,1.6429,1.64295,225800000.0
2009-07-27 04:40:00,1.64295,1.64295,1.6422,1.64255,726900000.0
2009-07-27 04:45:00,1.64255,1.64265,1.64223,1.64256,360200000.0
2009-07-27 04:50:00,1.64265,1.6429,1.64265,1.64275,270799999.0
2009-07-27 04:55:00,1.64275,1.64355,1.64275,1.6435,539800000.0
2009-07-27 05:00:00,1.6435,1.64405,1.6435,1.644,679400000.0
2009-07-27 05:05:00,1.644,1.64405,1.6435,1.6436,495200000.0
2009-07-27 05:10:00,1.64365,1.6438,1.6436,1.64365,295200000.0
2009-07-27 05:15:00,1.64365,1.64365,1.64365,1.64365,131200000.0
2009-07-27 05:20:00,1.64365,1.64425,1.64355,1.64425,599399994.0
2009-07-27 05:25:00,1.64425,1.64455,1.64415,1.6442,328600000.0
2009-07-27 05:30:00,1.6442,1.6446,1.64395,1.6445,398199999.0
2009-07-27 05:35:00,1.6446,1.64515,1.6445,1.64515,600799999.0
2009-07-27 05:40:00,1.64505,1.64645,1.64495,1.64525,1639599999.0
2009-07-27 05:45:00,1.64525,1.64565,1.6445,1.64485,1066399999.0
2009-07-27 05:50:00,1.64475,1.64505,1.6444,1.645,896400000.0
2009-07-27 05:55:00,1.645,1.64545,1.64495,1.64535,452600001.0
2009-07-27 06:00:00,1.6453,1.64595,1.6451,1.6452,742000001.0
2009-07-27 06:05:00,1.6452,1.6454,1.64465,1.64505,1004400001.0
2009-07-27 06:10:00,1.64505,1.64505,1.64425,1.64425,616400001.0
2009-07-27 06:15:00,1.64425,1.6446,1.64395,1.6444,857799999.0
2009-07-27 06:20:00,1.6444,1.6454,1.6444,1.64465,521000000.0
2009-07-27 06:25:00,1.64465,1.6447,1.6445,1.64465,502600000.0
2009-07-27 06:30:00,1.64456,1.64475,1.64449,1.64475,229400000.0
2009-07-27 06:35:00,1.64475,1.64495,1.64455,1.6448,424800000.0
2009-07-27 06:40:00,1.64461,1.6447,1.64442,1.64445,1369200004.0
2009-07-27 06:45:00,1.64435,1.64455,1.6443,1.6444,636400001.0
2009-07-27 06:50:00,1.6444,1.6447,1.6442,1.6447,465199999.0
2009-07-27 06:55:00,1.6447,1.6453,1.64465,1.64525,641999999.0
2009-07-27 07:00:00,1.64535,1.64575,1.6453,1.6456,712399996.0
2009-07-27 07:05:00,1.6456,1.646,1.64555,1.6459,670600000.0
2009-07-27 07:10:00,1.6459,1.64595,1.64575,1.64585,491600000.0
2009-07-27 07:15:00,1.64585,1.64585,1.6451,1.6451,371000000.0
2009-07-27 07:20:00,1.64515,1.64525,1.64485,1.6452,506000000.0
2009-07-27 07:25:00,1.6452,1.6457,1.64515,1.6457,712199999.0
2009-07-27 07:30:00,1.6457,1.6457,1.64455,1.64465,1179299996.0
2009-07-27 07:35:00,1.64465,1.64635,1.64465,1.64595,919200000.0
2009-07-27 07:40:00,1.6458,1.646,1.6453,1.6455,1018700000.0
2009-07-27 07:45:00,1.6455,1.6459,1.6452,1.6459,721199998.0
2009-07-27 07:50:00,1.64585,1.64635,1.64585,1.6462,672200000.0
2009-07-27 07:55:00,1.6462,1.64865,1.6462,1.64825,1690599998.0
2009-07-27 08:00:00,1.6482,1.6492,1.64745,1.6489,2562200000.0
2009-07-27 08:05:00,1.6489,1.65005,1.64865,1.6487,2738099995.0
2009-07-27 08:10:00,1.6487,1.64935,1.64795,1.64795,2350799990.0
2009-07-27 08:15:00,1.64795,1.6485,1.64795,1.64805,1253200001.0
2009-07-27 08:20:00,1.64805,1.6499,1.648,1.6491,1461300003.0
2009-07-27 08:25:00,1.6491,1.6497,1.6482,1.6489,1946999999.0
2009-07-27 08:30:00,1.6489,1.6503,1.6489,1.6503,2196800003.0
2009-07-27 08:35:00,1.6503,1.65125,1.6492,1.6509,3607399987.0
2009-07-27 08:40:00,1.6509,1.6512,1.6495,1.6498,3821199975.0
2009-07-27 08:45:00,1.6498,1.651,1.64975,1.6507,2909399995.0
2009-07-27 08:50:00,1.6507,1.65085,1.64995,1.6506,4132600000.0
2009-07-27 08:55:00,1.6506,1.6514,1.6496,1.6496,3655599989.0
2009-07-27 09:00:00,1.6496,1.65075,1.64905,1.65055,4416899985.0
2009-07-27 09:05:00,1.6505,1.6507,1.6496,1.64995,4036499997.0
2009-07-27 09:10:00,1.65,1.6524,1.6495,1.6496,5410199989.0
2009-07-27 09:15:00,1.6496,1.6498,1.64695,1.6481,5262799996.0
2009-07-27 09:20:00,1.6481,1.6482,1.64615,1.64655,4024199997.0
2009-07-27 09:25:00,1.64655,1.6468,1.6451,1.64665,3830599994.0
2009-07-27 09:30:00,1.6466,1.64695,1.6457,1.64635,3668200008.0
2009-07-27 09:35:00,1.64625,1.6472,1.6458,1.6458,2797599997.0
2009-07-27 09:40:00,1.64575,1.6461,1.64455,1.64465,4661899984.0
2009-07-27 09:45:00,1.64465,1.6465,1.64425,1.6465,4055899991.0
2009-07-27 09:50:00,1.6465,1.64735,1.6437,1.6444,5022099995.0
2009-07-27 09:55:00,1.6444,1.645,1.6442,1.64435,3464499999.0
2009-07-27 10:00:00,1.64435,1.6455,1.64435,1.645,3329399993.0
2009-07-27 10:05:00,1.645,1.64575,1.6445,1.6446,3853199994.0
2009-07-27 10:10:00,1.6445,1.6447,1.6438,1.6441,3610399981.0
2009-07-27 10:15:00,1.6441,1.6449,1.64395,1.64465,2583799992.0
2009-07-27 10:20:00,1.64465,1.64535,1.6441,1.6453,2126400002.0
2009-07-27 10:25:00,1.6453,1.6455,1.6445,1.6453,2760499989.0
2009-07-27 10:30:00,1.6453,1.64625,1.64515,1.6459,2637499996.0
2009-07-27 10:35:00,1.64585,1.64625,1.6451,1.6453,2707499999.0
2009-07-27 10:40:00,1.6453,1.64675,1.6452,1.64675,3591799989.0
2009-07-27 10:45:00,1.6468,1.6473,1.64645,1.64645,2785199995.0
2009-07-27 10:50:00,1.6465,1.6479,1.6462,1.6472,3878399995.0
2009-07-27 10:55:00,1.64715,1.6474,1.6465,1.6468,4469999988.0
2009-07-27 11:00:00,1.64685,1.64815,1.6462,1.6463,4039199988.0
2009-07-27 11:05:00,1.6463,1.6463,1.64545,1.6459,3359600000.0
2009-07-27 11:10:00,1.6459,1.6467,1.64585,1.6467,2199999990.0
2009-07-27 11:15:00,1.6467,1.6467,1.6463,1.64645,916800000.0
2009-07-27 11:20:00,1.6465,1.6469,1.64645,1.6468,924799999.0
2009-07-27 11:25:00,1.6468,1.6474,1.6467,1.64675,2798399971.0
2009-07-27 11:30:00,1.64675,1.6484,1.6466,1.6481,2429800003.0
2009-07-27 11:35:00,1.6481,1.6484,1.64755,1.6476,2008000001.0
2009-07-27 11:40:00,1.64765,1.6478,1.64745,1.6477,1600300000.0
2009-07-27 11:45:00,1.6477,1.64825,1.64765,1.6478,2376200000.0
2009-07-27 11:50:00,1.6479,1.6491,1.6478,1.6487,2274799994.0
2009-07-27 11:55:00,1.6487,1.6487,1.6467,1.64715,3983699986.0
2009-07-27 12:00:00,1.64715,1.64785,1.6465,1.6467,3822499994.0
2009-07-27 12:05:00,1.6467,1.6467,1.64565,1.6466,3731299981.0
2009-07-27 12:10:00,1.6464,1.6471,1.64625,1.6463,2090800000.0
2009-07-27 12:15:00,1.64625,1.6464,1.6452,1.646,3126399997.0
2009-07-27 12:20:00,1.646,1.64655,1.64565,1.6465,2069900001.0
2009-07-27 12:25:00,1.6464,1.6467,1.6462,1.6464,2499800000.0
2009-07-27 12:30:00,1.6466,1.647,1.6463,1.6468,1846200005.0
2009-07-27 12:35:00,1.64675,1.64675,1.64405,1.6464,4563699984.0
2009-07-27 12:40:00,1.6464,1.6471,1.6457,1.6471,2323999999.0
2009-07-27 12:45:00,1.6471,1.6479,1.6468,1.64735,2881299995.0
2009-07-27 12:50:00,1.64735,1.6474,1.6468,1.64705,1619100004.0
2009-07-27 12:55:00,1.647,1.647,1.64605,1.64605,1796400001.0
2009-07-27 13:00:00,1.6461,1.64725,1.64575,1.64705,2850999995.0
2009-07-27 13:05:00,1.64705,1.6479,1.64685,1.6478,2799299996.0
2009-07-27 13:10:00,1.64775,1.6491,1.64735,1.6488,2725299989.0
2009-07-27 13:15:00,1.6487,1.6501,1.6484,1.64975,2965000006.0
2009-07-27 13:20:00,1.64975,1.65025,1.6492,1.6498,2059099991.0
2009-07-27 13:25:00,1.64995,1.65085,1.64935,1.6501,4026499995.0
2009-07-27 13:30:00,1.65015,1.6503,1.64965,1.64995,2964400006.0
2009-07-27 13:35:00,1.65,1.6507,1.64955,1.6497,3507199991.0
2009-07-27 13:40:00,1.64965,1.6503,1.6487,1.6499,2625600001.0
2009-07-27 13:45:00,1.6498,1.6499,1.6494,1.64955,964999996.0
2009-07-27 13:50:00,1.64955,1.6507,1.64955,1.6504,3059399997.0
2009-07-27 13:55:00,1.6504,1.65075,1.64985,1.65055,1160400001.0
2009-07-27 14:00:00,1.6506,1.65085,1.6499,1.6508,2794399997.0
2009-07-27 14:05:00,1.65085,1.6514,1.6491,1.6493,1844200002.0
2009-07-27 14:10:00,1.6493,1.6494,1.6485,1.6491,2737400001.0
2009-07-27 14:15:00,1.64915,1.6501,1.6489,1.65,3158399991.0
2009-07-27 14:20:00,1.64985,1.6501,1.6494,1.6494,2728600000.0
2009-07-27 14:25:00,1.6495,1.6497,1.6486,1.64865,3883300002.0
2009-07-27 14:30:00,1.6486,1.6499,1.6485,1.6499,4131399986.0
2009-07-27 14:35:00,1.64985,1.64995,1.6492,1.6494,3933699995.0
2009-07-27 14:40:00,1.6494,1.65105,1.64935,1.6506,3917199993.0
2009-07-27 14:45:00,1.6506,1.6511,1.6501,1.6504,3461499999.0
2009-07-27 14:50:00,1.6504,1.6508,1.6502,1.65035,2928599996.0
2009-07-27 14:55:00,1.65035,1.6508,1.65,1.6501,2277199992.0
2009-07-27 15:00:00,1.6501,1.6509,1.64965,1.6503,3115799992.0
2009-07-27 15:05:00,1.6503,1.65095,1.64985,1.6509,3632600007.0
2009-07-27 15:10:00,1.6509,1.65095,1.6502,1.6503,2364800008.0
2009-07-27 15:15:00,1.6503,1.65045,1.6498,1.64985,2068900005.0
2009-07-27 15:20:00,1.6497,1.6503,1.64965,1.6502,2968399990.0
2009-07-27 15:25:00,1.6502,1.6505,1.6497,1.6504,2329399998.0
2009-07-27 15:30:00,1.6504,1.65095,1.6501,1.6502,5353200002.0
2009-07-27 15:35:00,1.6503,1.6508,1.6496,1.6503,4223400000.0
2009-07-27 15:40:00,1.6503,1.6505,1.64995,1.6502,4673199990.0
2009-07-27 15:45:00,1.6501,1.6503,1.64915,1.6495,4544499999.0
2009-07-27 15:50:00,1.6495,1.6498,1.64905,1.6495,3640200000.0
2009-07-27 15:55:00,1.6495,1.6497,1.6488,1.6491,4560599993.0
2009-07-27 16:00:00,1.64905,1.6512,1.64905,1.6499,5345399994.0
2009-07-27 16:05:00,1.6499,1.6501,1.6485,1.64875,4659399999.0
2009-07-27 16:10:00,1.64875,1.6496,1.6474,1.648,6099499992.0
2009-07-27 16:15:00,1.648,1.6491,1.6479,1.6483,4733699996.0
2009-07-27 16:20:00,1.6483,1.6488,1.6475,1.6485,4350599997.0
2009-07-27 16:25:00,1.64835,1.6484,1.64745,1.64785,4440900003.0
2009-07-27 16:30:00,1.6478,1.6481,1.6464,1.6468,5142300003.0
2009-07-27 16:35:00,1.6469,1.6472,1.6462,1.6472,4825299997.0
2009-07-27 16:40:00,1.6472,1.6472,1.6457,1.64685,4486700003.0
2009-07-27 16:45:00,1.64675,1.6479,1.6466,1.6478,4274399993.0
2009-07-27 16:50:00,1.6478,1.6484,1.6475,1.6481,3750000004.0
2009-07-27 16:55:00,1.6481,1.6496,1.6473,1.6496,4088599982.0
2009-07-27 17:00:00,1.64965,1.65045,1.64905,1.6503,5090599987.0
2009-07-27 17:05:00,1.6503,1.6504,1.64985,1.65005,3633399992.0
2009-07-27 17:10:00,1.65005,1.6501,1.64935,1.6497,2788199993.0
2009-07-27 17:15:00,1.64939,1.6504,1.64916,1.6498,2475599994.0
2009-07-27 17:20:00,1.6498,1.6504,1.6498,1.6501,2878600000.0
2009-07-27 17:25:00,1.6501,1.65015,1.6492,1.6495,3108399995.0
2009-07-27 17:30:00,1.64945,1.65015,1.64905,1.6498,3365999998.0
2009-07-27 17:35:00,1.6498,1.6499,1.6481,1.6483,3996800000.0
2009-07-27 17:40:00,1.6483,1.6495,1.6483,1.6492,3010800000.0
2009-07-27 17:45:00,1.6492,1.6501,1.6491,1.6495,2962800004.0
2009-07-27 17:50:00,1.6495,1.65005,1.6492,1.64925,2941600000.0
2009-07-27 17:55:00,1.6493,1.64945,1.6481,1.64855,2269000000.0
2009-07-27 18:00:00,1.64855,1.64965,1.64845,1.64965,2105199998.0
2009-07-27 18:05:00,1.64965,1.6501,1.6492,1.6501,2043400001.0
2009-07-27 18:10:00,1.65005,1.65015,1.64955,1.64955,1011199998.0
2009-07-27 18:15:00,1.6496,1.65025,1.6495,1.65025,1391999995.0
2009-07-27 18:20:00,1.6503,1.65045,1.6495,1.65,2289199998.0
2009-07-27 18:25:00,1.65,1.65005,1.6496,1.6499,1098999998.0
2009-07-27 18:30:00,1.64995,1.65035,1.6497,1.6501,1431800001.0
2009-07-27 18:35:00,1.6501,1.6502,1.64965,1.64985,1323200001.0
2009-07-27 18:40:00,1.64985,1.6504,1.6492,1.64925,2072400001.0
2009-07-27 18:45:00,1.64925,1.64945,1.64895,1.64935,2189400001.0
2009-07-27 18:50:00,1.64935,1.65,1.64905,1.64915,1982000004.0
2009-07-27 18:55:00,1.64915,1.64935,1.6489,1.64935,1731800003.0
2009-07-27 19:00:00,1.6494,1.65005,1.6494,1.64985,2008400001.0
2009-07-27 19:05:00,1.64985,1.65,1.64905,1.64965,1917200001.0
2009-07-27 19:10:00,1.64965,1.64975,1.6489,1.6493,2838299998.0
2009-07-27 19:15:00,1.64935,1.64935,1.6487,1.6489,2217899997.0
2009-07-27 19:20:00,1.6489,1.6492,1.64825,1.64855,1367799995.0
2009-07-27 19:25:00,1.64855,1.6486,1.64815,1.64815,1506399998.0
2009-07-27 19:30:00,1.6481,1.64835,1.64775,1.6482,1628799999.0
2009-07-27 19:35:00,1.64815,1.6488,1.6481,1.6487,2238800014.0
2009-07-27 19:40:00,1.6487,1.64925,1.6482,1.64885,2215999998.0
2009-07-27 19:45:00,1.64885,1.649,1.64835,1.6489,1567599997.0
2009-07-27 19:50:00,1.6489,1.6491,1.6485,1.64855,2824600004.0
2009-07-27 19:55:00,1.64855,1.64975,1.64855,1.6495,2241600014.0
2009-07-27 20:00:00,1.6494,1.64945,1.6485,1.64875,1258600004.0
2009-07-27 20:05:00,1.6489,1.6492,1.64865,1.64915,1209600000.0
2009-07-27 20:10:00,1.6491,1.64935,1.649,1.6491,1488599995.0
2009-07-27 20:15:00,1.6491,1.64935,1.64855,1.6492,1389199999.0
2009-07-27 20:20:00,1.64925,1.64945,1.64905,1.64905,1511400002.0
2009-07-27 20:25:00,1.649,1.64905,1.6484,1.6488,1012600000.0
2009-07-27 20:30:00,1.6488,1.64925,1.6487,1.64915,887799999.0
2009-07-27 20:35:00,1.64915,1.64955,1.6491,1.64955,673600000.0
2009-07-27 20:40:00,1.64955,1.65,1.64945,1.64995,1256199997.0
2009-07-27 20:45:00,1.64995,1.6501,1.64985,1.64995,1003000001.0
2009-07-27 20:50:00,1.64995,1.64995,1.6497,1.64975,690600002.0
2009-07-27 20:55:00,1.64975,1.64995,1.64965,1.6497,1425400006.0
2009-07-27 21:00:00,1.64965,1.64995,1.64905,1.6491,2697800006.0
2009-07-27 21:05:00,1.6491,1.64925,1.6489,1.6491,1858799997.0
2009-07-27 21:10:00,1.6491,1.6495,1.64905,1.64935,1312999997.0
2009-07-27 21:15:00,1.6493,1.6497,1.649,1.649,1993800008.0
2009-07-27 21:20:00,1.649,1.649,1.64865,1.6487,941799995.0
2009-07-27 21:25:00,1.6487,1.649,1.64865,1.6488,1665599996.0
2009-07-27 21:30:00,1.64885,1.6489,1.64875,1.6488,1711999997.0
2009-07-27 21:35:00,1.6488,1.64895,1.64865,1.64885,509700000.0
2009-07-27 21:40:00,1.64885,1.64915,1.64865,1.649,1092999998.0
2009-07-27 21:45:00,1.649,1.649,1.6488,1.64885,1656400001.0
2009-07-27 21:50:00,1.6489,1.6496,1.64885,1.64925,839399999.0
2009-07-27 21:55:00,1.64925,1.64935,1.649,1.64935,1200199998.0
2009-07-27 22:00:00,1.6493,1.64935,1.6488,1.6491,782599999.0
2009-07-27 22:05:00,1.6491,1.6493,1.649,1.6491,543399999.0
2009-07-27 22:10:00,1.64905,1.64965,1.64885,1.6494,751500001.0
2009-07-27 22:15:00,1.6494,1.6495,1.64922,1.64925,608800000.0
2009-07-27 22:20:00,1.64935,1.64955,1.64935,1.64935,437799999.0
2009-07-27 22:25:00,1.64935,1.6495,1.64925,1.6495,428400002.0
2009-07-27 22:30:00,1.6495,1.6495,1.64915,1.64915,197000000.0
2009-07-27 22:35:00,1.6492,1.6494,1.6492,1.6494,629400003.0
2009-07-27 22:40:00,1.6495,1.6495,1.64925,1.64935,265800001.0
2009-07-27 22:45:00,1.6494,1.6494,1.6487,1.64895,849200003.0
2009-07-27 22:50:00,1.649,1.6491,1.6487,1.64895,428600001.0
2009-07-27 22:55:00,1.6489,1.64905,1.6486,1.6487,207400000.0
2009-07-27 23:00:00,1.64845,1.64865,1.64805,1.64865,416000000.0
2009-07-27 23:05:00,1.64865,1.6494,1.64865,1.6491,338999999.0
2009-07-27 23:10:00,1.6491,1.6496,1.64905,1.6496,330000000.0
2009-07-27 23:15:00,1.6496,1.64975,1.64955,1.6496,113400000.0
2009-07-27 23:20:00,1.64955,1.64975,1.64925,1.64925,116800000.0
2009-07-27 23:25:00,1.64925,1.64935,1.64925,1.64935,159600000.0
2009-07-27 23:30:00,1.64935,1.6496,1.64935,1.6494,231000000.0
2009-07-27 23:35:00,1.6494,1.6494,1.64889,1.64904,890600002.0
2009-07-27 23:40:00,1.64896,1.64935,1.64878,1.64935,855000002.0
2009-07-27 23:45:00,1.64935,1.6494,1.6493,1.6493,211200000.0
2009-07-27 23:50:00,1.6493,1.6493,1.64892,1.64902,420000000.0
2009-07-27 23:55:00,1.64925,1.64925,1.64868,1.64873,158400000.0
2009-07-28 00:00:00,1.64905,1.64905,1.6486,1.64875,126600000.0
2009-07-28 00:05:00,1.64875,1.64955,1.64875,1.64895,251000000.0
2009-07-28 00:10:00,1.64895,1.64895,1.64865,1.6487,246400000.0
2009-07-28 00:15:00,1.6487,1.64885,1.6479,1.64795,739599993.0
2009-07-28 00:20:00,1.64805,1.6482,1.64765,1.64815,252600000.0
2009-07-28 00:25:00,1.64825,1.64835,1.6481,1.6482,592599984.0
2009-07-28 00:30:00,1.64825,1.6485,1.64825,1.6485,226000000.0
2009-07-28 00:35:00,1.6485,1.6486,1.6485,1.6486,261600000.0
2009-07-28 00:40:00,1.64855,1.6486,1.64815,1.64845,330200000.0
2009-07-28 00:45:00,1.6484,1.6486,1.6482,1.64825,367500000.0
2009-07-28 00:50:00,1.64825,1.64835,1.64825,1.6483,116800000.0
2009-07-28 00:55:00,1.6484,1.6485,1.64835,1.64845,104800000.0
2009-07-28 01:00:00,1.6483,1.64845,1.6476,1.64775,500200000.0
2009-07-28 01:05:00,1.64775,1.64785,1.6475,1.6475,233000000.0
2009-07-28 01:10:00,1.6475,1.6477,1.6473,1.6474,310400000.0
2009-07-28 01:15:00,1.64735,1.64745,1.64735,1.64735,340000000.0
2009-07-28 01:20:00,1.64735,1.6474,1.6468,1.64735,464800000.0
2009-07-28 01:25:00,1.64735,1.64755,1.64675,1.64695,618600000.0
2009-07-28 01:30:00,1.647,1.6478,1.64665,1.6478,502800000.0
2009-07-28 01:35:00,1.6478,1.64785,1.64752,1.64785,595800001.0
2009-07-28 01:40:00,1.64785,1.64845,1.64785,1.6484,242400000.0
2009-07-28 01:45:00,1.64835,1.64845,1.648,1.6481,248400000.0
2009-07-28 01:50:00,1.64815,1.6483,1.64805,1.6481,204400000.0
2009-07-28 01:55:00,1.6481,1.6482,1.64771,1.64815,253600000.0
2009-07-28 02:00:00,1.64815,1.64825,1.6478,1.6478,367200000.0
2009-07-28 02:05:00,1.6478,1.64795,1.64765,1.6477,692600000.0
2009-07-28 02:10:00,1.6477,1.64815,1.64758,1.64764,796799999.0
2009-07-28 02:15:00,1.64795,1.6487,1.64795,1.6486,426500000.0
2009-07-28 02:20:00,1.6486,1.6486,1.64785,1.6479,877600000.0
2009-07-28 02:25:00,1.6479,1.64825,1.6467,1.64715,917300000.0
2009-07-28 02:30:00,1.64715,1.64715,1.64595,1.64605,884000000.0
2009-07-28 02:35:00,1.6461,1.6469,1.6461,1.64625,1012600000.0
2009-07-28 02:40:00,1.64625,1.64665,1.6462,1.64645,387000000.0
2009-07-28 02:45:00,1.6464,1.6469,1.6464,1.6469,541799999.0
2009-07-28 02:50:00,1.6468,1.64695,1.6461,1.64645,736799999.0
2009-07-28 02:55:00,1.64645,1.6469,1.6462,1.64685,651999999.0
2009-07-28 03:00:00,1.64685,1.6478,1.64685,1.64765,1132800000.0
2009-07-28 03:05:00,1.64775,1.6478,1.6469,1.64705,789999999.0
2009-07-28 03:10:00,1.64705,1.6475,1.64705,1.6473,512000000.0
2009-07-28 03:15:00,1.6473,1.6474,1.64715,1.6472,212200000.0
2009-07-28 03:20:00,1.64715,1.6472,1.6469,1.64705,322400002.0
2009-07-28 03:25:00,1.64705,1.64705,1.64645,1.64685,381000000.0
2009-07-28 03:30:00,1.64695,1.64735,1.64695,1.6472,439400000.0
2009-07-28 03:35:00,1.6472,1.6472,1.64663,1.64715,162400000.0
2009-07-28 03:40:00,1.64715,1.64735,1.6471,1.6473,336600000.0
2009-07-28 03:45:00,1.6473,1.64735,1.6473,1.6473,73600000.0
2009-07-28 03:50:00,1.64735,1.64735,1.64695,1.64715,180400000.0
2009-07-28 03:55:00,1.64735,1.6475,1.64665,1.6468,362400000.0
2009-07-28 04:00:00,1.6468,1.647,1.6468,1.6469,501200000.0
2009-07-28 04:05:00,1.6469,1.647,1.6464,1.64675,798000000.0
2009-07-28 04:10:00,1.6467,1.64685,1.6463,1.6463,408200000.0
2009-07-28 04:15:00,1.64635,1.6468,1.6459,1.646,1420400000.0
2009-07-28 04:20:00,1.646,1.6465,1.64585,1.64625,991000004.0
2009-07-28 04:25:00,1.64625,1.64635,1.64595,1.64635,470000000.0
2009-07-28 04:30:00,1.64635,1.6464,1.646,1.64605,683999999.0
2009-07-28 04:35:00,1.646,1.646,1.6455,1.64565,1277400001.0
2009-07-28 04:40:00,1.6458,1.6463,1.64565,1.6463,657300001.0
2009-07-28 04:45:00,1.6463,1.6464,1.6462,1.6464,109000000.0
2009-07-28 04:50:00,1.64635,1.6466,1.6463,1.64655,340400000.0
2009-07-28 04:55:00,1.64655,1.64655,1.6464,1.64645,338000003.0
2009-07-28 05:00:00,1.64645,1.6473,1.64645,1.64715,500600000.0
2009-07-28 05:05:00,1.64715,1.6478,1.64715,1.6476,640200000.0
2009-07-28 05:10:00,1.6476,1.6483,1.64755,1.6478,316600000.0
2009-07-28 05:15:00,1.6478,1.6488,1.6478,1.6481,999599999.0
2009-07-28 05:20:00,1.64815,1.649,1.64815,1.6482,667599998.0
2009-07-28 05:25:00,1.6482,1.64895,1.6482,1.64895,777500000.0
2009-07-28 05:30:00,1.6488,1.64895,1.6481,1.64865,953999998.0
2009-07-28 05:35:00,1.64865,1.6491,1.6486,1.64885,680999999.0
2009-07-28 05:40:00,1.6488,1.64895,1.6483,1.64865,679799994.0
2009-07-28 05:45:00,1.6487,1.64905,1.6486,1.64875,430800000.0
2009-07-28 05:50:00,1.6488,1.64895,1.64855,1.6487,575200000.0
2009-07-28 05:55:00,1.64875,1.6491,1.64865,1.6488,628199999.0
2009-07-28 06:00:00,1.6487,1.649,1.6487,1.64885,729199999.0
2009-07-28 06:05:00,1.64885,1.64955,1.64885,1.64955,584800000.0
2009-07-28 06:10:00,1.6496,1.6505,1.64955,1.65005,1569300000.0
2009-07-28 06:15:00,1.64995,1.6504,1.64945,1.6495,1228999999.0
2009-07-28 06:20:00,1.64945,1.64995,1.6494,1.6499,581800000.0
2009-07-28 06:25:00,1.6499,1.65005,1.6494,1.64945,967199995.0
2009-07-28 06:30:00,1.64945,1.65,1.64945,1.65,1025199999.0
2009-07-28 06:35:00,1.6499,1.6502,1.64975,1.64975,911800002.0
2009-07-28 06:40:00,1.64975,1.6504,1.64955,1.6499,936899999.0
2009-07-28 06:45:00,1.64995,1.6507,1.6499,1.6503,564000000.0
2009-07-28 06:50:00,1.6503,1.6506,1.65,1.65015,935500002.0
2009-07-28 06:55:00,1.65015,1.65035,1.6497,1.6502,785000000.0
2009-07-28 07:00:00,1.6502,1.6508,1.6502,1.6508,567800000.0
2009-07-28 07:05:00,1.6507,1.65075,1.65035,1.6506,241600000.0
2009-07-28 07:10:00,1.65055,1.6507,1.6503,1.65045,402800000.0
2009-07-28 07:15:00,1.65045,1.65235,1.65045,1.6519,1280199997.0
2009-07-28 07:20:00,1.65195,1.65205,1.6517,1.65185,470400000.0
2009-07-28 07:25:00,1.6519,1.652,1.6517,1.6518,990799996.0
2009-07-28 07:30:00,1.6517,1.6519,1.6515,1.6515,719400000.0
2009-07-28 07:35:00,1.6515,1.65185,1.65145,1.65155,1570399999.0
2009-07-28 07:40:00,1.65155,1.6524,1.65155,1.65235,1002600000.0
2009-07-28 07:45:00,1.65235,1.65255,1.65215,1.6523,823600000.0
2009-07-28 07:50:00,1.6523,1.6523,1.6517,1.6518,783399998.0
2009-07-28 07:55:00,1.6518,1.65255,1.6518,1.65235,1457900002.0
2009-07-28 08:00:00,1.65235,1.6536,1.65175,1.65205,2608599999.0
2009-07-28 08:05:00,1.65205,1.65505,1.65205,1.6542,3552699973.0
2009-07-28 08:10:00,1.6542,1.6555,1.6542,1.6545,4614999979.0
2009-07-28 08:15:00,1.6545,1.6554,1.6544,1.6547,2630499993.0
2009-07-28 08:20:00,1.6547,1.65475,1.65325,1.65365,3024200003.0
2009-07-28 08:25:00,1.6537,1.6543,1.6533,1.6539,2919599987.0
2009-07-28 08:30:00,1.65395,1.65435,1.6527,1.65285,2814399999.0
2009-07-28 08:35:00,1.65285,1.6536,1.652,1.6525,2319600000.0
2009-07-28 08:40:00,1.6525,1.65315,1.6523,1.65245,2197199995.0
2009-07-28 08:45:00,1.6526,1.6528,1.65075,1.6511,2501599997.0
2009-07-28 08:50:00,1.6512,1.6515,1.6506,1.6515,3122900003.0
2009-07-28 08:55:00,1.6515,1.65315,1.65115,1.6528,3448199999.0
2009-07-28 09:00:00,1.6527,1.6534,1.6515,1.65325,3654099993.0
2009-07-28 09:05:00,1.65325,1.65415,1.65305,1.65305,3355199993.0
2009-07-28 09:10:00,1.65305,1.6551,1.653,1.6543,4791599991.0
2009-07-28 09:15:00,1.6542,1.65455,1.6532,1.6542,3354799994.0
2009-07-28 09:20:00,1.65405,1.6551,1.654,1.6541,2875799997.0
2009-07-28 09:25:00,1.6541,1.6541,1.653,1.6538,3339999989.0
2009-07-28 09:30:00,1.6538,1.6548,1.65375,1.65475,1765800001.0
2009-07-28 09:35:00,1.65475,1.6556,1.65465,1.6555,4014199993.0
2009-07-28 09:40:00,1.6555,1.6555,1.65445,1.6547,3367399992.0
2009-07-28 09:45:00,1.6547,1.6551,1.65405,1.655,3276000001.0
2009-07-28 09:50:00,1.655,1.6552,1.65415,1.65465,3409499994.0
2009-07-28 09:55:00,1.65465,1.6547,1.65345,1.6537,3236999993.0
2009-07-28 10:00:00,1.65365,1.654,1.65235,1.6528,3361899998.0
2009-07-28 10:05:00,1.6528,1.6541,1.6527,1.6539,3939999997.0
2009-07-28 10:10:00,1.6539,1.65495,1.6539,1.6549,3027899989.0
2009-07-28 10:15:00,1.65455,1.655,1.65395,1.6546,3429999989.0
2009-07-28 10:20:00,1.6545,1.6551,1.65425,1.6546,2723500002.0
2009-07-28 10:25:00,1.6546,1.6547,1.6539,1.6542,2928200001.0
2009-07-28 10:30:00,1.6541,1.6542,1.65305,1.65305,2752599994.0
2009-07-28 10:35:00,1.65305,1.6534,1.652,1.652,4124199992.0
2009-07-28 10:40:00,1.652,1.653,1.65185,1.65265,2431899988.0
2009-07-28 10:45:00,1.6529,1.6536,1.65225,1.6523,2867899996.0
2009-07-28 10:50:00,1.6523,1.65275,1.6519,1.6526,3220200002.0
2009-07-28 10:55:00,1.6526,1.6527,1.651,1.6522,4317199976.0
2009-07-28 11:00:00,1.6523,1.6523,1.65045,1.6508,4868399993.0
2009-07-28 11:05:00,1.6509,1.6527,1.6509,1.6526,3353600002.0
2009-07-28 11:10:00,1.6526,1.6538,1.6525,1.6536,3573799993.0
2009-07-28 11:15:00,1.6536,1.654,1.65315,1.65395,2673699988.0
2009-07-28 11:20:00,1.65385,1.6539,1.65265,1.6533,4591999985.0
2009-07-28 11:25:00,1.6533,1.6536,1.6529,1.6536,3464199996.0
2009-07-28 11:30:00,1.65355,1.65355,1.65195,1.652,3455799997.0
2009-07-28 11:35:00,1.6521,1.6525,1.652,1.65245,2652199999.0
2009-07-28 11:40:00,1.6524,1.6529,1.6523,1.6528,2638800005.0
2009-07-28 11:45:00,1.6528,1.6529,1.65115,1.65145,3875599999.0
2009-07-28 11:50:00,1.6515,1.6519,1.6513,1.6518,2169400004.0
2009-07-28 11:55:00,1.6518,1.65235,1.6513,1.6521,3691900000.0
2009-07-28 12:00:00,1.6521,1.65265,1.6516,1.652,3856200006.0
2009-07-28 12:05:00,1.652,1.6522,1.6513,1.65135,2287000000.0
2009-07-28 12:10:00,1.65135,1.6524,1.6512,1.65225,2673399999.0
2009-07-28 12:15:00,1.65225,1.6524,1.65185,1.6522,1855600003.0
2009-07-28 12:20:00,1.6522,1.6523,1.6519,1.652,1133799999.0
2009-07-28 12:25:00,1.65205,1.6522,1.6517,1.6519,1264400000.0
2009-07-28 12:30:00,1.6519,1.6524,1.6519,1.6521,1964300003.0
2009-07-28 12:35:00,1.6521,1.6523,1.6519,1.6519,2278400000.0
2009-07-28 12:40:00,1.6519,1.6523,1.6512,1.6519,2114899997.0
2009-07-28 12:45:00,1.6519,1.652,1.65155,1.65175,976599997.0
2009-07-28 12:50:00,1.65175,1.6518,1.65115,1.6514,1430800001.0
2009-07-28 12:55:00,1.6514,1.6514,1.65035,1.6506,2181999990.0
2009-07-28 13:00:00,1.6505,1.6521,1.65045,1.652,3087800000.0
2009-07-28 13:05:00,1.6521,1.6522,1.65135,1.6521,2150000003.0
2009-07-28 13:10:00,1.6521,1.6523,1.6516,1.652,2311950000.0
2009-07-28 13:15:00,1.652,1.6521,1.65115,1.65115,3599400008.0
2009-07-28 13:20:00,1.65115,1.6513,1.65025,1.6507,4338299996.0
2009-07-28 13:25:00,1.65065,1.6511,1.64965,1.651,3735499990.0
2009-07-28 13:30:00,1.651,1.6513,1.65055,1.6508,3509500003.0
2009-07-28 13:35:00,1.6508,1.6512,1.64975,1.6502,3837100011.0
2009-07-28 13:40:00,1.6503,1.6509,1.64975,1.6506,3832399991.0
2009-07-28 13:45:00,1.6506,1.6506,1.6496,1.6496,3453799991.0
2009-07-28 13:50:00,1.64955,1.6496,1.64875,1.64885,5073599992.0
2009-07-28 13:55:00,1.64885,1.649,1.6471,1.64845,4537699995.0
2009-07-28 14:00:00,1.64845,1.6497,1.64765,1.64965,3369400005.0
2009-07-28 14:05:00,1.6497,1.65005,1.64925,1.6497,4465199994.0
2009-07-28 14:10:00,1.6497,1.6502,1.6494,1.6501,3101799997.0
2009-07-28 14:15:00,1.6501,1.6502,1.649,1.6495,4558700015.0
2009-07-28 14:20:00,1.6494,1.6497,1.6485,1.6489,2725799990.0
2009-07-28 14:25:00,1.6489,1.6492,1.64865,1.6492,2390000000.0
2009-07-28 14:30:00,1.6492,1.6493,1.6486,1.6489,2674799994.0
2009-07-28 14:35:00,1.64875,1.6489,1.6474,1.6474,3342300004.0
2009-07-28 14:40:00,1.64735,1.6488,1.64735,1.6478,4753699987.0
2009-07-28 14:45:00,1.6478,1.6498,1.6478,1.6493,4398999989.0
2009-07-28 14:50:00,1.6493,1.64995,1.6489,1.6496,2763500002.0
2009-07-28 14:55:00,1.6496,1.6506,1.6492,1.6499,3959600002.0
2009-07-28 15:00:00,1.64995,1.6504,1.6486,1.64865,3963899994.0
2009-07-28 15:05:00,1.6486,1.6487,1.64775,1.6481,4157200002.0
2009-07-28 15:10:00,1.64805,1.6483,1.64755,1.64775,3392199992.0
2009-07-28 15:15:00,1.6478,1.648,1.647,1.6471,4781199981.0
2009-07-28 15:20:00,1.64705,1.6471,1.645,1.6454,4720700003.0
2009-07-28 15:25:00,1.6454,1.6455,1.64425,1.64495,5460599998.0
2009-07-28 15:30:00,1.645,1.6462,1.6448,1.6456,5496599979.0
2009-07-28 15:35:00,1.64575,1.647,1.64565,1.6465,5502100005.0
2009-07-28 15:40:00,1.6465,1.647,1.64625,1.6464,4394800000.0
2009-07-28 15:45:00,1.6464,1.6477,1.646,1.6477,6030000005.0
2009-07-28 15:50:00,1.6477,1.6482,1.6468,1.6471,5358900000.0
2009-07-28 15:55:00,1.6471,1.6479,1.6471,1.6473,4628599997.0
2009-07-28 16:00:00,1.6473,1.6473,1.6449,1.6456,4050199992.0
2009-07-28 16:05:00,1.6457,1.6461,1.64415,1.6453,4615299988.0
2009-07-28 16:10:00,1.6453,1.6453,1.6435,1.6439,4877199984.0
2009-07-28 16:15:00,1.6439,1.6452,1.6434,1.64455,4672799988.0
2009-07-28 16:20:00,1.6445,1.64475,1.644,1.64445,4921799991.0
2009-07-28 16:25:00,1.64425,1.6452,1.6441,1.64505,5024700007.0
2009-07-28 16:30:00,1.6451,1.6459,1.645,1.6456,3542999998.0
2009-07-28 16:35:00,1.6456,1.646,1.64465,1.6454,4530199975.0
2009-07-28 16:40:00,1.6454,1.6461,1.6449,1.6458,2949999981.0
2009-07-28 16:45:00,1.6458,1.6469,1.6458,1.6462,4172399971.0
2009-07-28 16:50:00,1.6462,1.6467,1.6459,1.6464,3951599990.0
2009-07-28 16:55:00,1.6464,1.6473,1.64625,1.6469,3404199991.0
2009-07-28 17:00:00,1.6469,1.6469,1.6451,1.64515,4161799988.0
2009-07-28 17:05:00,1.64515,1.64545,1.64445,1.64455,5071499995.0
2009-07-28 17:10:00,1.6446,1.64465,1.642,1.6421,5888599960.0
2009-07-28 17:15:00,1.6422,1.6433,1.6418,1.6428,4865499990.0
2009-07-28 17:20:00,1.6428,1.6428,1.64125,1.64125,4489799987.0
2009-07-28 17:25:00,1.64125,1.64205,1.6403,1.64055,5235600002.0
2009-07-28 17:30:00,1.6404,1.6404,1.63905,1.6396,4828900003.0
2009-07-28 17:35:00,1.63965,1.64045,1.6391,1.64045,4324200000.0
2009-07-28 17:40:00,1.64045,1.6412,1.6401,1.6401,3125799995.0
2009-07-28 17:45:00,1.6401,1.64145,1.6401,1.64135,2508800000.0
2009-07-28 17:50:00,1.64135,1.6425,1.6413,1.6425,2573399997.0
2009-07-28 17:55:00,1.64245,1.64265,1.64175,1.6422,3159500007.0
2009-07-28 18:00:00,1.6422,1.64295,1.64125,1.64285,2322700004.0
2009-07-28 18:05:00,1.6428,1.6428,1.64155,1.64215,2065999999.0
2009-07-28 18:10:00,1.64205,1.64255,1.6416,1.64205,1799099999.0
2009-07-28 18:15:00,1.64205,1.64275,1.6418,1.64235,2003200005.0
2009-07-28 18:20:00,1.6424,1.6426,1.64165,1.6418,2621999994.0
2009-07-28 18:25:00,1.6418,1.64225,1.64165,1.6418,1641600004.0
2009-07-28 18:30:00,1.6418,1.64225,1.64175,1.64215,828000000.0
2009-07-28 18:35:00,1.64215,1.6425,1.6421,1.64225,771400001.0
2009-07-28 18:40:00,1.64225,1.6423,1.6416,1.64185,1245599997.0
2009-07-28 18:45:00,1.6418,1.6419,1.6408,1.64085,1609799997.0
2009-07-28 18:50:00,1.6409,1.6412,1.6408,1.6412,842800000.0
2009-07-28 18:55:00,1.6412,1.64145,1.6409,1.6414,990599999.0
2009-07-28 19:00:00,1.64135,1.64155,1.64015,1.64035,1870400002.0
2009-07-28 19:05:00,1.64035,1.64175,1.64015,1.6417,1023600000.0
2009-07-28 19:10:00,1.6417,1.6424,1.64155,1.64235,1322700001.0
2009-07-28 19:15:00,1.64235,1.64255,1.64175,1.64175,813800005.0
2009-07-28 19:20:00,1.6418,1.6427,1.64175,1.6425,762800001.0
2009-07-28 19:25:00,1.64255,1.64255,1.64185,1.64185,1187000001.0
2009-07-28 19:30:00,1.64185,1.6422,1.64175,1.64175,1316800001.0
2009-07-28 19:35:00,1.64175,1.6421,1.64135,1.642,1283199997.0
2009-07-28 19:40:00,1.64195,1.64215,1.64165,1.64165,756899999.0
2009-07-28 19:45:00,1.64165,1.64195,1.64145,1.6415,1328200002.0
2009-07-28 19:50:00,1.6415,1.6421,1.64145,1.64205,772200000.0
2009-07-28 19:55:00,1.64205,1.6426,1.6416,1.64165,638600001.0
2009-07-28 20:00:00,1.6417,1.64185,1.6407,1.6415,1549600003.0
2009-07-28 20:05:00,1.6415,1.64195,1.6413,1.64195,1088200003.0
2009-07-28 20:10:00,1.64195,1.6424,1.64145,1.6421,1581700000.0
2009-07-28 20:15:00,1.64215,1.6426,1.6421,1.6422,1644399999.0
2009-07-28 20:20:00,1.6422,1.643,1.6421,1.6426,1213600001.0
2009-07-28 20:25:00,1.6426,1.64335,1.6426,1.6431,1561399999.0
2009-07-28 20:30:00,1.6431,1.64445,1.6431,1.6437,2362200001.0
2009-07-28 20:35:00,1.6437,1.644,1.6428,1.643,1565199999.0
2009-07-28 20:40:00,1.643,1.64395,1.64285,1.64295,2055200000.0
2009-07-28 20:45:00,1.64295,1.6438,1.6429,1.6438,1370000000.0
2009-07-28 20:50:00,1.6437,1.6438,1.64305,1.6432,1694600000.0
2009-07-28 20:55:00,1.6432,1.6438,1.643,1.6438,1969400007.0
2009-07-28 21:00:00,1.6438,1.6438,1.6429,1.64365,1326299998.0
2009-07-28 21:05:00,1.6437,1.6442,1.6435,1.6436,1158000002.0
2009-07-28 21:10:00,1.6436,1.6442,1.6432,1.6442,1824600004.0
2009-07-28 21:15:00,1.64425,1.64425,1.6432,1.64325,2347000007.0
2009-07-28 21:20:00,1.64325,1.6434,1.6431,1.6432,1896199981.0
2009-07-28 21:25:00,1.6432,1.6434,1.6431,1.64325,752200000.0
2009-07-28 21:30:00,1.6432,1.64335,1.6428,1.6431,1003500001.0
2009-07-28 21:35:00,1.6431,1.6432,1.6429,1.64305,1174399999.0
2009-07-28 21:40:00,1.6431,1.6435,1.643,1.6434,1142100000.0
2009-07-28 21:45:00,1.6434,1.6437,1.64335,1.64365,1081000000.0
2009-07-28 21:50:00,1.6437,1.6441,1.6437,1.6438,1270399998.0
2009-07-28 21:55:00,1.6438,1.644,1.6437,1.6438,464200001.0
2009-07-28 22:00:00,1.6438,1.64395,1.6434,1.6434,540600000.0
2009-07-28 22:05:00,1.64345,1.6436,1.64325,1.64325,208200000.0
2009-07-28 22:10:00,1.64325,1.64355,1.64325,1.64335,351000000.0
2009-07-28 22:15:00,1.64335,1.64345,1.64325,1.6434,143000003.0
2009-07-28 22:20:00,1.6434,1.6434,1.64295,1.643,293300000.0
2009-07-28 22:25:00,1.643,1.6432,1.64285,1.6432,288500000.0
2009-07-28 22:30:00,1.6432,1.6432,1.6426,1.6426,273200000.0
2009-07-28 22:35:00,1.6426,1.64295,1.6426,1.6426,632600003.0
2009-07-28 22:40:00,1.6426,1.6426,1.6426,1.6426,84200000.0
2009-07-28 22:45:00,1.64265,1.6431,1.64265,1.64285,565000000.0
2009-07-28 22:50:00,1.64285,1.6431,1.6428,1.6428,401500000.0
2009-07-28 22:55:00,1.6429,1.643,1.64255,1.6426,461000000.0
2009-07-28 23:00:00,1.6426,1.64285,1.64255,1.64275,151000000.0
2009-07-28 23:05:00,1.64275,1.64325,1.6427,1.643,262300000.0
2009-07-28 23:10:00,1.643,1.64325,1.64295,1.64325,176400000.0
2009-07-28 23:15:00,1.64315,1.64345,1.64315,1.64345,127000000.0
2009-07-28 23:20:00,1.6434,1.64365,1.64335,1.6436,261400000.0
2009-07-28 23:25:00,1.64365,1.6437,1.6436,1.6436,212400000.0
2009-07-28 23:30:00,1.6436,1.6436,1.6432,1.6432,594600000.0
2009-07-28 23:35:00,1.6432,1.64335,1.64285,1.64292,844200001.0
2009-07-28 23:40:00,1.6432,1.6433,1.643,1.643,168000000.0
2009-07-28 23:45:00,1.643,1.64325,1.64285,1.6431,265800000.0
2009-07-28 23:50:00,1.6431,1.6431,1.6424,1.64253,406200000.0
2009-07-28 23:55:00,1.64275,1.64275,1.6418,1.64255,287500000.0
2009-07-29 00:00:00,1.64255,1.64265,1.6423,1.6425,229000000.0
2009-07-29 00:05:00,1.6425,1.64285,1.6421,1.64285,312800000.0
2009-07-29 00:10:00,1.64295,1.643,1.64235,1.64255,528800000.0
2009-07-29 00:15:00,1.6425,1.6426,1.64235,1.6426,378400000.0
2009-07-29 00:20:00,1.6426,1.64265,1.6424,1.6425,272000000.0
2009-07-29 00:25:00,1.64235,1.6425,1.6423,1.6424,173200000.0
2009-07-29 00:30:00,1.6424,1.6426,1.64205,1.6424,181600000.0
2009-07-29 00:35:00,1.6424,1.6427,1.6424,1.6425,187400000.0
2009-07-29 00:40:00,1.6425,1.6426,1.6423,1.64235,296600000.0
2009-07-29 00:45:00,1.64235,1.6424,1.6421,1.64215,272000000.0
2009-07-29 00:50:00,1.6421,1.64215,1.6412,1.6412,413000000.0
2009-07-29 00:55:00,1.6412,1.6412,1.64025,1.64025,335200000.0
2009-07-29 01:00:00,1.64025,1.641,1.64025,1.64055,578000000.0
2009-07-29 01:05:00,1.6404,1.64045,1.64025,1.64035,191000000.0
2009-07-29 01:10:00,1.6404,1.64065,1.64035,1.6406,343800000.0
2009-07-29 01:15:00,1.64065,1.6409,1.64065,1.64075,133000000.0
2009-07-29 01:20:00,1.6407,1.64175,1.6407,1.6415,538200000.0
2009-07-29 01:25:00,1.64155,1.6417,1.64125,1.64125,417600000.0
2009-07-29 01:30:00,1.64125,1.64125,1.6405,1.6406,578400000.0
2009-07-29 01:35:00,1.6406,1.64065,1.6397,1.64005,660399999.0
2009-07-29 01:40:00,1.64,1.6401,1.6391,1.6398,595700001.0
2009-07-29 01:45:00,1.6398,1.64005,1.6397,1.6399,368200000.0
2009-07-29 01:50:00,1.63995,1.64015,1.63995,1.6401,367600000.0
2009-07-29 01:55:00,1.6401,1.64095,1.6398,1.6407,475400000.0
2009-07-29 02:00:00,1.64055,1.64095,1.64045,1.6406,451000001.0
2009-07-29 02:05:00,1.6406,1.64195,1.6406,1.64165,582600000.0
2009-07-29 02:10:00,1.6418,1.6422,1.6414,1.64175,1278400001.0
2009-07-29 02:15:00,1.64175,1.6421,1.6417,1.64195,390200000.0
2009-07-29 02:20:00,1.64205,1.6422,1.6416,1.64165,1070599999.0
2009-07-29 02:25:00,1.64165,1.6427,1.6416,1.64265,955999997.0
2009-07-29 02:30:00,1.64265,1.64265,1.64215,1.64215,722599997.0
2009-07-29 02:35:00,1.6422,1.6432,1.64215,1.6432,596200000.0
2009-07-29 02:40:00,1.6432,1.64475,1.6429,1.64405,1425600000.0
2009-07-29 02:45:00,1.64405,1.64485,1.64385,1.64485,927200000.0
2009-07-29 02:50:00,1.64485,1.6467,1.6448,1.64495,1922799998.0
2009-07-29 02:55:00,1.64495,1.6455,1.64365,1.6452,1225800003.0
2009-07-29 03:00:00,1.64515,1.64635,1.645,1.6454,1024600000.0
2009-07-29 03:05:00,1.6454,1.64545,1.64465,1.64465,1065500000.0
2009-07-29 03:10:00,1.64465,1.6448,1.6439,1.6443,806800000.0
2009-07-29 03:15:00,1.64445,1.64475,1.64445,1.6446,154600000.0
2009-07-29 03:20:00,1.6446,1.6451,1.6445,1.645,295800000.0
2009-07-29 03:25:00,1.645,1.64595,1.64495,1.64595,685600000.0
2009-07-29 03:30:00,1.64595,1.6463,1.64545,1.6457,1017200000.0
2009-07-29 03:35:00,1.6458,1.6461,1.6457,1.64575,595800000.0
2009-07-29 03:40:00,1.64575,1.64575,1.6453,1.6454,336200000.0
2009-07-29 03:45:00,1.6454,1.6456,1.6445,1.6447,635700000.0
2009-07-29 03:50:00,1.6447,1.64485,1.64465,1.64475,470800000.0
2009-07-29 03:55:00,1.64475,1.6451,1.64445,1.6445,611799999.0
2009-07-29 04:00:00,1.6444,1.6444,1.6434,1.64405,1367099996.0
2009-07-29 04:05:00,1.644,1.64415,1.64365,1.64365,940000000.0
2009-07-29 04:10:00,1.64375,1.6441,1.6436,1.6441,651799999.0
2009-07-29 04:15:00,1.6441,1.6445,1.64405,1.6445,336700000.0
2009-07-29 04:20:00,1.6445,1.64565,1.6443,1.6454,616400000.0
2009-07-29 04:25:00,1.6454,1.64545,1.64465,1.645,818199999.0
2009-07-29 04:30:00,1.645,1.64575,1.645,1.64545,366600000.0
2009-07-29 04:35:00,1.64545,1.6462,1.64535,1.64605,558999999.0
2009-07-29 04:40:00,1.64605,1.6465,1.64605,1.6463,998199997.0
2009-07-29 04:45:00,1.6463,1.6464,1.6462,1.6462,270200000.0
2009-07-29 04:50:00,1.6462,1.64625,1.64565,1.6459,383900001.0
2009-07-29 04:55:00,1.6459,1.64625,1.6459,1.6461,599999999.0
2009-07-29 05:00:00,1.6461,1.6461,1.64575,1.64585,576400000.0
2009-07-29 05:05:00,1.64585,1.6461,1.6454,1.6461,614399999.0
2009-07-29 05:10:00,1.6461,1.6461,1.64556,1.6457,580000000.0
2009-07-29 05:15:00,1.6457,1.6457,1.64528,1.6455,775999999.0
2009-07-29 05:20:00,1.6455,1.6456,1.64545,1.6456,210400000.0
2009-07-29 05:25:00,1.6455,1.6456,1.64375,1.64395,1087000004.0
2009-07-29 05:30:00,1.64395,1.6448,1.64355,1.6444,1211600000.0
2009-07-29 05:35:00,1.64435,1.64435,1.6436,1.64375,1315200002.0
2009-07-29 05:40:00,1.64375,1.64385,1.64365,1.64365,925800001.0
2009-07-29 05:45:00,1.6437,1.6442,1.6432,1.644,640100000.0
2009-07-29 05:50:00,1.64405,1.64445,1.64395,1.64425,453000000.0
2009-07-29 05:55:00,1.64425,1.64435,1.6428,1.643,873800001.0
2009-07-29 06:00:00,1.64305,1.64345,1.6425,1.64255,873000001.0
2009-07-29 06:05:00,1.64265,1.6434,1.6426,1.64315,610599999.0
2009-07-29 06:10:00,1.64315,1.644,1.6431,1.644,821400000.0
2009-07-29 06:15:00,1.644,1.64415,1.6438,1.6438,688400000.0
2009-07-29 06:20:00,1.64375,1.64465,1.64365,1.6446,556600001.0
2009-07-29 06:25:00,1.64433,1.64455,1.64427,1.64435,1227399998.0
2009-07-29 06:30:00,1.64435,1.64465,1.64415,1.64415,634399999.0
2009-07-29 06:35:00,1.64415,1.64455,1.6438,1.64395,888400000.0
2009-07-29 06:40:00,1.64395,1.64395,1.64315,1.64345,550800001.0
2009-07-29 06:45:00,1.64345,1.6443,1.6434,1.64395,570800000.0
2009-07-29 06:50:00,1.64385,1.64395,1.6437,1.6438,403400000.0
2009-07-29 06:55:00,1.6438,1.6445,1.6438,1.6445,486400000.0
2009-07-29 07:00:00,1.6445,1.6452,1.6444,1.6452,736600000.0
2009-07-29 07:05:00,1.6452,1.6452,1.6447,1.6447,239000000.0
2009-07-29 07:10:00,1.6447,1.64475,1.64335,1.6435,787799999.0
2009-07-29 07:15:00,1.6435,1.6435,1.6411,1.6421,1708700002.0
2009-07-29 07:20:00,1.64215,1.64225,1.6413,1.6419,651000000.0
2009-07-29 07:25:00,1.64195,1.64325,1.6418,1.6428,1168200000.0
2009-07-29 07:30:00,1.64285,1.6431,1.6421,1.6424,987799998.0
2009-07-29 07:35:00,1.6423,1.6424,1.641,1.641,933000000.0
2009-07-29 07:40:00,1.641,1.64115,1.64055,1.6408,1521600004.0
2009-07-29 07:45:00,1.64085,1.6409,1.64,1.6403,1578400001.0
2009-07-29 07:50:00,1.64025,1.64125,1.64025,1.641,1255200003.0
2009-07-29 07:55:00,1.641,1.64135,1.6402,1.64125,1467799999.0
2009-07-29 08:00:00,1.64125,1.64135,1.6396,1.6396,1653200000.0
2009-07-29 08:05:00,1.6396,1.64135,1.63945,1.63945,2766199995.0
2009-07-29 08:10:00,1.63945,1.6402,1.63855,1.6392,2175199995.0
2009-07-29 08:15:00,1.6392,1.6406,1.6376,1.63815,3117799991.0
2009-07-29 08:20:00,1.63815,1.6388,1.6363,1.63645,4645599990.0
2009-07-29 08:25:00,1.63645,1.637,1.6355,1.63665,3626499994.0
2009-07-29 08:30:00,1.63665,1.63705,1.6356,1.6366,3277299989.0
2009-07-29 08:35:00,1.63655,1.6369,1.6357,1.6363,2883199992.0
2009-07-29 08:40:00,1.6363,1.6371,1.6353,1.6371,3377499997.0
2009-07-29 08:45:00,1.6371,1.6378,1.6365,1.6377,2993499997.0
2009-07-29 08:50:00,1.63775,1.6378,1.637,1.63705,3305799984.0
2009-07-29 08:55:00,1.637,1.6385,1.637,1.6385,4871299978.0
2009-07-29 09:00:00,1.6385,1.6393,1.6379,1.6388,3250099992.0
2009-07-29 09:05:00,1.6388,1.6388,1.6375,1.6382,3079899999.0
2009-07-29 09:10:00,1.6383,1.6384,1.63705,1.6384,3521899992.0
2009-07-29 09:15:00,1.63845,1.6395,1.6373,1.63865,3640100001.0
2009-07-29 09:20:00,1.6387,1.6388,1.6378,1.63835,3359999994.0
2009-07-29 09:25:00,1.6383,1.6387,1.6382,1.6384,4089400000.0
2009-07-29 09:30:00,1.63835,1.63845,1.63645,1.6366,3321399998.0
2009-07-29 09:35:00,1.63655,1.6378,1.6365,1.6377,3110400000.0
2009-07-29 09:40:00,1.6377,1.6378,1.6359,1.63755,3890199993.0
2009-07-29 09:45:00,1.63755,1.6379,1.63705,1.6377,3044699998.0
2009-07-29 09:50:00,1.6377,1.6385,1.63735,1.63785,2557000001.0
2009-07-29 09:55:00,1.63785,1.6381,1.63715,1.6375,2510199998.0
2009-07-29 10:00:00,1.6376,1.6383,1.63725,1.6383,2761399995.0
2009-07-29 10:05:00,1.6383,1.6387,1.6377,1.6377,2894500000.0
2009-07-29 10:10:00,1.6377,1.63805,1.63705,1.638,2556400000.0
2009-07-29 10:15:00,1.638,1.6387,1.63795,1.6382,3717999992.0
2009-07-29 10:20:00,1.63825,1.6385,1.63745,1.63765,3532699997.0
2009-07-29 10:25:00,1.63765,1.6381,1.63745,1.6378,2572599995.0
2009-07-29 10:30:00,1.6378,1.6384,1.6374,1.6377,3263499992.0
2009-07-29 10:35:00,1.6377,1.6377,1.6369,1.637,1882799995.0
2009-07-29 10:40:00,1.637,1.6377,1.6363,1.6376,3559200000.0
2009-07-29 10:45:00,1.63755,1.6381,1.63685,1.63695,2986500000.0
2009-07-29 10:50:00,1.637,1.6378,1.6366,1.6377,3516699995.0
2009-07-29 10:55:00,1.63785,1.6384,1.6367,1.6369,2329199998.0
2009-07-29 11:00:00,1.63685,1.6369,1.63575,1.636,3074800020.0
2009-07-29 11:05:00,1.636,1.6367,1.63575,1.6364,2707699991.0
2009-07-29 11:10:00,1.63635,1.6365,1.63465,1.635,4569099998.0
2009-07-29 11:15:00,1.63495,1.6362,1.63485,1.6352,4407499997.0
2009-07-29 11:20:00,1.6352,1.6363,1.6352,1.6361,2697100001.0
2009-07-29 11:25:00,1.63605,1.6368,1.6357,1.636,3146699994.0
2009-07-29 11:30:00,1.6359,1.6359,1.6349,1.6355,3091799999.0
2009-07-29 11:35:00,1.6355,1.6371,1.6353,1.6364,2901199994.0
2009-07-29 11:40:00,1.6364,1.63685,1.6351,1.63595,3429999997.0
2009-07-29 11:45:00,1.63595,1.63595,1.6353,1.63555,2354100006.0
2009-07-29 11:50:00,1.63555,1.63555,1.6347,1.63515,2914999974.0
2009-07-29 11:55:00,1.6351,1.63735,1.6351,1.6365,2889899998.0
2009-07-29 12:00:00,1.63655,1.6373,1.6364,1.6372,1806899998.0
2009-07-29 12:05:00,1.6372,1.63765,1.63685,1.6375,1484499997.0
2009-07-29 12:10:00,1.6375,1.63895,1.6375,1.63885,2215999997.0
2009-07-29 12:15:00,1.6389,1.64015,1.63865,1.63965,3407099991.0
2009-07-29 12:20:00,1.6397,1.63995,1.63915,1.63915,2124000002.0
2009-07-29 12:25:00,1.63915,1.6398,1.6387,1.6388,2555799987.0
2009-07-29 12:30:00,1.6388,1.6402,1.6384,1.63975,2620399998.0
2009-07-29 12:35:00,1.63975,1.6402,1.63955,1.64,2721600004.0
2009-07-29 12:40:00,1.64005,1.6401,1.6391,1.6392,2873799991.0
2009-07-29 12:45:00,1.6392,1.6392,1.63855,1.63875,3523700006.0
2009-07-29 12:50:00,1.6388,1.63915,1.63795,1.6385,2970899992.0
2009-07-29 12:55:00,1.6385,1.63885,1.6375,1.638,1891599987.0
2009-07-29 13:00:00,1.638,1.6384,1.6375,1.6375,2377600001.0
2009-07-29 13:05:00,1.6375,1.6378,1.6366,1.6373,3068999999.0
2009-07-29 13:10:00,1.6373,1.6376,1.63725,1.6375,1629999996.0
2009-07-29 13:15:00,1.6375,1.6387,1.63715,1.63845,3055999999.0
2009-07-29 13:20:00,1.63845,1.6391,1.6382,1.6382,2472199998.0
2009-07-29 13:25:00,1.63825,1.63825,1.636,1.63615,3345900004.0
2009-07-29 13:30:00,1.63605,1.63705,1.6355,1.6365,3185499997.0
2009-07-29 13:35:00,1.6365,1.6368,1.6362,1.6363,2788800006.0
2009-07-29 13:40:00,1.63625,1.6369,1.63555,1.6364,3520499999.0
2009-07-29 13:45:00,1.6364,1.6371,1.6361,1.63625,3204900006.0
2009-07-29 13:50:00,1.6362,1.6369,1.6356,1.63665,3449699997.0
2009-07-29 13:55:00,1.63665,1.6372,1.63555,1.6362,3899799992.0
2009-07-29 14:00:00,1.6362,1.63685,1.6354,1.6362,3614499995.0
2009-07-29 14:05:00,1.6362,1.63785,1.6362,1.6378,3507399988.0
2009-07-29 14:10:00,1.6378,1.6381,1.6371,1.6378,3813300001.0
2009-07-29 14:15:00,1.6378,1.6382,1.6372,1.6381,3540599996.0
2009-07-29 14:20:00,1.6381,1.64015,1.638,1.6397,4294299985.0
2009-07-29 14:25:00,1.6397,1.63995,1.6388,1.6389,3454799997.0
2009-07-29 14:30:00,1.6389,1.641,1.6381,1.6405,4197699986.0
2009-07-29 14:35:00,1.6405,1.6407,1.63765,1.638,4807299989.0
2009-07-29 14:40:00,1.638,1.638,1.63665,1.63685,3526300003.0
2009-07-29 14:45:00,1.6369,1.6395,1.6369,1.6392,3953199988.0
2009-07-29 14:50:00,1.6393,1.6394,1.6382,1.63935,3271400003.0
2009-07-29 14:55:00,1.6393,1.6409,1.6393,1.6407,4223699999.0
2009-07-29 15:00:00,1.6406,1.6428,1.64055,1.6415,4442900008.0
2009-07-29 15:05:00,1.6415,1.6447,1.6414,1.6437,5431400011.0
2009-07-29 15:10:00,1.6437,1.6439,1.64275,1.6437,3444299996.0
2009-07-29 15:15:00,1.6437,1.6449,1.6436,1.6443,4117800001.0
2009-07-29 15:20:00,1.6443,1.6452,1.64395,1.6452,3382800009.0
2009-07-29 15:25:00,1.6455,1.6468,1.6454,1.6454,4271399995.0
2009-07-29 15:30:00,1.6453,1.6462,1.6447,1.6451,3938600003.0
2009-07-29 15:35:00,1.6451,1.64515,1.6431,1.6436,4583699997.0
2009-07-29 15:40:00,1.6435,1.6446,1.6432,1.6443,4457800001.0
2009-07-29 15:45:00,1.6443,1.6448,1.64385,1.644,3485899998.0
2009-07-29 15:50:00,1.644,1.6445,1.64295,1.64305,3883499999.0
2009-07-29 15:55:00,1.64305,1.6442,1.64255,1.64345,3306400004.0
2009-07-29 16:00:00,1.6434,1.6451,1.6433,1.6451,3014699994.0
2009-07-29 16:05:00,1.6451,1.6459,1.6442,1.6442,3769200004.0
2009-07-29 16:10:00,1.6442,1.6452,1.6441,1.64515,3671600000.0
2009-07-29 16:15:00,1.64515,1.64535,1.6439,1.64415,3804799997.0
2009-07-29 16:20:00,1.6442,1.6444,1.6435,1.64415,3186999993.0
2009-07-29 16:25:00,1.64415,1.64435,1.6438,1.64405,2311799999.0
2009-07-29 16:30:00,1.64405,1.64405,1.6417,1.64235,3414599999.0
2009-07-29 16:35:00,1.64235,1.64235,1.64125,1.64125,3788299993.0
2009-07-29 16:40:00,1.6413,1.6424,1.64065,1.6407,3374899997.0
2009-07-29 16:45:00,1.641,1.6419,1.6404,1.6416,4751599991.0
2009-07-29 16:50:00,1.64155,1.6423,1.64105,1.6412,4066199983.0
2009-07-29 16:55:00,1.6412,1.6415,1.6408,1.64095,3107399996.0
2009-07-29 17:00:00,1.64095,1.6413,1.6395,1.6397,3474200001.0
2009-07-29 17:05:00,1.6397,1.6404,1.639,1.6403,3069800009.0
2009-07-29 17:10:00,1.6404,1.6404,1.6384,1.63845,3190699992.0
2009-07-29 17:15:00,1.6385,1.6388,1.63745,1.6383,5319799992.0
2009-07-29 17:20:00,1.6383,1.6387,1.63745,1.6375,4294600009.0
2009-07-29 17:25:00,1.6375,1.63805,1.6371,1.6374,4679799996.0
2009-07-29 17:30:00,1.63745,1.63745,1.63595,1.63625,5495849989.0
2009-07-29 17:35:00,1.6361,1.6366,1.63555,1.6365,3800799994.0
2009-07-29 17:40:00,1.6365,1.6366,1.6353,1.63645,3565199995.0
2009-07-29 17:45:00,1.63645,1.6373,1.6364,1.6368,3585700002.0
2009-07-29 17:50:00,1.6368,1.63795,1.6366,1.6374,2953400005.0
2009-07-29 17:55:00,1.6374,1.6377,1.6366,1.63765,1510799996.0
2009-07-29 18:00:00,1.63765,1.63855,1.6375,1.63805,1698899998.0
2009-07-29 18:05:00,1.6381,1.63875,1.6381,1.6384,1826800000.0
2009-07-29 18:10:00,1.6384,1.6391,1.6382,1.63885,1922200001.0
2009-07-29 18:15:00,1.63885,1.6396,1.6381,1.6395,1638900000.0
2009-07-29 18:20:00,1.6396,1.63985,1.6387,1.6394,1510599998.0
2009-07-29 18:25:00,1.6394,1.6398,1.6388,1.6397,1604599998.0
2009-07-29 18:30:00,1.63955,1.6408,1.63905,1.64075,1619599996.0
2009-07-29 18:35:00,1.64075,1.6418,1.6406,1.64145,1703100003.0
2009-07-29 18:40:00,1.64145,1.64145,1.64065,1.64085,1737200008.0
2009-07-29 18:45:00,1.64085,1.64105,1.63965,1.6397,1842599999.0
2009-07-29 18:50:00,1.6397,1.6401,1.6391,1.64005,1436300007.0
2009-07-29 18:55:00,1.6401,1.6401,1.63955,1.63965,1430799999.0
2009-07-29 19:00:00,1.6396,1.6396,1.63735,1.63905,2133800000.0
2009-07-29 19:05:00,1.63905,1.63935,1.63675,1.637,2768000013.0
2009-07-29 19:10:00,1.63695,1.63885,1.6366,1.6381,2629599997.0
2009-07-29 19:15:00,1.6381,1.6388,1.6376,1.63825,2503400004.0
2009-07-29 19:20:00,1.63825,1.6383,1.63705,1.6378,2716400006.0
2009-07-29 19:25:00,1.63765,1.6378,1.6369,1.63735,2015199998.0
2009-07-29 19:30:00,1.6373,1.63745,1.6365,1.6366,1834000001.0
2009-07-29 19:35:00,1.6366,1.63715,1.63605,1.637,1767799998.0
2009-07-29 19:40:00,1.637,1.63725,1.6367,1.6368,2185200005.0
2009-07-29 19:45:00,1.6368,1.63725,1.6366,1.63715,2600799988.0
2009-07-29 19:50:00,1.6372,1.6373,1.6368,1.6372,1394400000.0
2009-07-29 19:55:00,1.63715,1.6373,1.6368,1.6372,1798000002.0
2009-07-29 20:00:00,1.6372,1.6377,1.6364,1.6373,1549000003.0
2009-07-29 20:05:00,1.63725,1.6373,1.6361,1.6363,1811000002.0
2009-07-29 20:10:00,1.6363,1.63685,1.6361,1.6364,1933799998.0
2009-07-29 20:15:00,1.6364,1.637,1.63635,1.6368,1093399999.0
2009-07-29 20:20:00,1.6368,1.6378,1.63645,1.63765,1874199997.0
2009-07-29 20:25:00,1.63765,1.6381,1.63725,1.6376,1557799997.0
2009-07-29 20:30:00,1.6376,1.6381,1.63735,1.63795,1277599999.0
2009-07-29 20:35:00,1.6379,1.6381,1.63765,1.6377,1583499997.0
2009-07-29 20:40:00,1.6377,1.63785,1.63645,1.63645,2506499990.0
2009-07-29 20:45:00,1.63645,1.63645,1.63555,1.6357,3268599998.0
2009-07-29 20:50:00,1.6357,1.6359,1.6356,1.63585,1385000002.0
2009-07-29 20:55:00,1.6359,1.6361,1.6356,1.6357,1423799999.0
2009-07-29 21:00:00,1.6357,1.6366,1.63565,1.6366,2033800003.0
2009-07-29 21:05:00,1.6366,1.6369,1.63605,1.63605,1350200000.0
2009-07-29 21:10:00,1.636,1.63685,1.63585,1.6367,1604200005.0
2009-07-29 21:15:00,1.6367,1.6368,1.63585,1.636,2001799998.0
2009-07-29 21:20:00,1.636,1.6373,1.636,1.6373,698800000.0
2009-07-29 21:25:00,1.6373,1.63745,1.63725,1.63725,879600002.0
2009-07-29 21:30:00,1.6373,1.6377,1.63725,1.6376,298400000.0
2009-07-29 21:35:00,1.6376,1.63825,1.6376,1.6382,760800000.0
2009-07-29 21:40:00,1.6382,1.6385,1.63775,1.6382,1005199998.0
2009-07-29 21:45:00,1.6382,1.63865,1.6382,1.6385,559999998.0
2009-07-29 21:50:00,1.6385,1.63855,1.63785,1.63795,1154600000.0
2009-07-29 21:55:00,1.6379,1.6379,1.637,1.63705,700200003.0
2009-07-29 22:00:00,1.63705,1.6371,1.636,1.636,932400000.0
2009-07-29 22:05:00,1.63625,1.63665,1.6361,1.63665,1002599998.0
2009-07-29 22:10:00,1.63665,1.63675,1.63655,1.6367,377000000.0
2009-07-29 22:15:00,1.6367,1.63695,1.6366,1.6369,654399998.0
2009-07-29 22:20:00,1.6369,1.6371,1.6367,1.63705,594200000.0
2009-07-29 22:25:00,1.63705,1.6373,1.6367,1.6373,348299999.0
2009-07-29 22:30:00,1.63725,1.63745,1.63715,1.6372,365000000.0
2009-07-29 22:35:00,1.63715,1.63735,1.63695,1.637,266600000.0
2009-07-29 22:40:00,1.63705,1.63775,1.63685,1.6372,645100000.0
2009-07-29 22:45:00,1.6372,1.6378,1.6372,1.6373,531400000.0
2009-07-29 22:50:00,1.6373,1.63785,1.63725,1.63785,403400000.0
2009-07-29 22:55:00,1.6378,1.6384,1.63775,1.6378,993900000.0
2009-07-29 23:00:00,1.6378,1.63785,1.63755,1.63775,416400000.0
2009-07-29 23:05:00,1.6378,1.638,1.6376,1.638,367000000.0
2009-07-29 23:10:00,1.63815,1.63835,1.63775,1.6379,239400000.0
2009-07-29 23:15:00,1.63795,1.63815,1.63755,1.63765,188400000.0
2009-07-29 23:20:00,1.63745,1.63755,1.6367,1.63675,129200000.0
2009-07-29 23:25:00,1.63675,1.63675,1.63605,1.6366,941600000.0
2009-07-29 23:30:00,1.6366,1.6367,1.63655,1.63655,81800000.0
2009-07-29 23:35:00,1.63655,1.63655,1.63555,1.63565,820800000.0
2009-07-29 23:40:00,1.63565,1.63635,1.63565,1.6361,444999999.0
2009-07-29 23:45:00,1.6361,1.6362,1.636,1.6361,412400000.0
2009-07-29 23:50:00,1.6361,1.63715,1.636,1.63675,303400000.0
2009-07-29 23:55:00,1.63675,1.6368,1.63655,1.63665,432800000.0
2009-07-30 00:00:00,1.63665,1.63675,1.6365,1.6365,995200005.0
2009-07-30 00:05:00,1.6365,1.6367,1.6365,1.63655,281600003.0
2009-07-30 00:10:00,1.63655,1.63675,1.6363,1.6363,244700000.0
2009-07-30 00:15:00,1.6362,1.6366,1.636,1.63645,199000000.0
2009-07-30 00:20:00,1.63635,1.6364,1.63605,1.6361,499200000.0
2009-07-30 00:25:00,1.6361,1.6362,1.6361,1.63615,202000000.0
2009-07-30 00:30:00,1.63615,1.63645,1.63615,1.63625,571400000.0
2009-07-30 00:35:00,1.6363,1.6365,1.63598,1.63645,100800000.0
2009-07-30 00:40:00,1.63645,1.6367,1.63645,1.6365,161200000.0
2009-07-30 00:45:00,1.6365,1.6368,1.63645,1.63655,338000000.0
2009-07-30 00:50:00,1.63655,1.63665,1.63595,1.63605,335400000.0
2009-07-30 00:55:00,1.6361,1.6361,1.6355,1.6356,431000001.0
2009-07-30 01:00:00,1.6356,1.6359,1.6353,1.6359,286800001.0
2009-07-30 01:05:00,1.63605,1.63645,1.6357,1.636,732399997.0
2009-07-30 01:10:00,1.636,1.6363,1.63585,1.63585,361000000.0
2009-07-30 01:15:00,1.6358,1.6359,1.6358,1.63585,110600000.0
2009-07-30 01:20:00,1.6358,1.6358,1.6355,1.6355,348200000.0
2009-07-30 01:25:00,1.6355,1.6355,1.6352,1.6355,679000000.0
2009-07-30 01:30:00,1.6355,1.63615,1.6346,1.63475,1564999999.0
2009-07-30 01:35:00,1.6348,1.6348,1.6339,1.63405,1751000000.0
2009-07-30 01:40:00,1.63405,1.6348,1.63405,1.63437,498999999.0
2009-07-30 01:45:00,1.6346,1.63525,1.6346,1.635,467000000.0
2009-07-30 01:50:00,1.63505,1.63515,1.63495,1.635,309000000.0
2009-07-30 01:55:00,1.635,1.63505,1.6345,1.63495,712400000.0
2009-07-30 02:00:00,1.63505,1.63765,1.63505,1.6374,1472900000.0
2009-07-30 02:05:00,1.6374,1.6377,1.63715,1.6373,1617999997.0
2009-07-30 02:10:00,1.63725,1.6397,1.63725,1.6391,1523600000.0
2009-07-30 02:15:00,1.6392,1.63925,1.63835,1.63835,508600000.0
2009-07-30 02:20:00,1.6384,1.6404,1.63835,1.64025,1018900001.0
2009-07-30 02:25:00,1.6403,1.6403,1.63905,1.6391,1334699996.0
2009-07-30 02:30:00,1.6391,1.63925,1.63865,1.6388,983999998.0
2009-07-30 02:35:00,1.63895,1.63895,1.6382,1.6385,1059000000.0
2009-07-30 02:40:00,1.6385,1.6391,1.6381,1.63815,836600000.0
2009-07-30 02:45:00,1.6381,1.639,1.63805,1.6388,1111600000.0
2009-07-30 02:50:00,1.6388,1.63935,1.6387,1.6391,774800001.0
2009-07-30 02:55:00,1.6392,1.63955,1.63905,1.63945,780200000.0
2009-07-30 03:00:00,1.63945,1.63945,1.63795,1.63815,961500000.0
2009-07-30 03:05:00,1.63815,1.6387,1.63795,1.638,1002800001.0
2009-07-30 03:10:00,1.638,1.6386,1.638,1.63855,1035600001.0
2009-07-30 03:15:00,1.63855,1.6387,1.6383,1.63845,845200004.0
2009-07-30 03:20:00,1.63845,1.63875,1.63805,1.6382,1128800000.0
2009-07-30 03:25:00,1.6382,1.6387,1.6382,1.63865,374800000.0
2009-07-30 03:30:00,1.63865,1.6395,1.6386,1.6389,866400000.0
2009-07-30 03:35:00,1.6389,1.6389,1.63735,1.63735,1508200000.0
2009-07-30 03:40:00,1.63735,1.638,1.6368,1.6378,1545900001.0
2009-07-30 03:45:00,1.6378,1.6393,1.6378,1.63885,995000000.0
2009-07-30 03:50:00,1.63885,1.63905,1.6387,1.6388,748200000.0
2009-07-30 03:55:00,1.63875,1.6396,1.63875,1.63945,654600000.0
2009-07-30 04:00:00,1.63945,1.6398,1.6392,1.6394,1118999999.0
2009-07-30 04:05:00,1.6394,1.6398,1.6394,1.6395,420800000.0
2009-07-30 04:10:00,1.63945,1.6405,1.63945,1.6397,889799999.0
2009-07-30 04:15:00,1.63975,1.64,1.6397,1.63975,476200001.0
2009-07-30 04:20:00,1.63975,1.64,1.6396,1.6398,596000000.0
2009-07-30 04:25:00,1.6398,1.64,1.6397,1.6397,388000000.0
2009-07-30 04:30:00,1.6397,1.63995,1.6396,1.6397,436800000.0
2009-07-30 04:35:00,1.6397,1.6397,1.6388,1.6388,540100000.0
2009-07-30 04:40:00,1.6388,1.63925,1.63865,1.63925,727700000.0
2009-07-30 04:45:00,1.63915,1.63935,1.639,1.6391,938999999.0
2009-07-30 04:50:00,1.6391,1.63925,1.63865,1.6387,677000000.0
2009-07-30 04:55:00,1.6387,1.6391,1.6387,1.6391,337599999.0
2009-07-30 05:00:00,1.6391,1.6393,1.6385,1.63855,443399998.0
2009-07-30 05:05:00,1.6386,1.6386,1.63805,1.63805,586199997.0
2009-07-30 05:10:00,1.63805,1.63805,1.6373,1.63775,1411600002.0
2009-07-30 05:15:00,1.63765,1.6379,1.63645,1.6375,1789900000.0
2009-07-30 05:20:00,1.63765,1.6385,1.63765,1.63765,614800001.0
2009-07-30 05:25:00,1.63775,1.63785,1.63705,1.63715,788599999.0
2009-07-30 05:30:00,1.63715,1.6374,1.6366,1.637,983200000.0
2009-07-30 05:35:00,1.637,1.6374,1.63695,1.6372,709400000.0
2009-07-30 05:40:00,1.6372,1.6379,1.63715,1.6373,839400000.0
2009-07-30 05:45:00,1.6373,1.63765,1.6371,1.6375,838700001.0
2009-07-30 05:50:00,1.6374,1.6375,1.63675,1.63735,930500001.0
2009-07-30 05:55:00,1.6374,1.63775,1.6374,1.6375,459399999.0
2009-07-30 06:00:00,1.6375,1.63785,1.6372,1.6377,1088400001.0
2009-07-30 06:05:00,1.63765,1.63765,1.63725,1.63735,716199999.0
2009-07-30 06:10:00,1.63735,1.6374,1.63725,1.63735,1146799998.0
2009-07-30 06:15:00,1.63735,1.6376,1.63735,1.63755,248000000.0
2009-07-30 06:20:00,1.6375,1.6375,1.63725,1.63735,378600000.0
2009-07-30 06:25:00,1.6373,1.63865,1.6373,1.6383,1152000001.0
2009-07-30 06:30:00,1.6383,1.63855,1.638,1.6384,497000000.0
2009-07-30 06:35:00,1.6384,1.63865,1.638,1.63865,1052799997.0
2009-07-30 06:40:00,1.63865,1.6388,1.6384,1.63865,974099999.0
2009-07-30 06:45:00,1.63865,1.63865,1.63805,1.63823,1380399999.0
2009-07-30 06:50:00,1.6384,1.6384,1.63805,1.6383,432200000.0
2009-07-30 06:55:00,1.63825,1.6385,1.6382,1.63825,439600000.0
2009-07-30 07:00:00,1.63825,1.6385,1.63805,1.6383,437999999.0
2009-07-30 07:05:00,1.63835,1.63885,1.6383,1.63845,560799999.0
2009-07-30 07:10:00,1.63845,1.63975,1.6384,1.63975,682199999.0
2009-07-30 07:15:00,1.6398,1.6409,1.6398,1.6409,649200000.0
2009-07-30 07:20:00,1.6409,1.6411,1.64,1.6404,1648999997.0
2009-07-30 07:25:00,1.6404,1.6406,1.63985,1.64,1329200001.0
2009-07-30 07:30:00,1.64,1.6402,1.6397,1.6399,1259600000.0
2009-07-30 07:35:00,1.63995,1.64025,1.63955,1.63965,1516399996.0
2009-07-30 07:40:00,1.63965,1.64115,1.63965,1.64115,465800000.0
2009-07-30 07:45:00,1.64115,1.64195,1.6411,1.6419,1889800002.0
2009-07-30 07:50:00,1.642,1.64275,1.6419,1.64225,1624999999.0
2009-07-30 07:55:00,1.64225,1.64325,1.64225,1.6426,1713999999.0
2009-07-30 08:00:00,1.64315,1.64375,1.64205,1.6425,2435599999.0
2009-07-30 08:05:00,1.6425,1.64325,1.6422,1.6426,3493399989.0
2009-07-30 08:10:00,1.6426,1.64375,1.6424,1.64295,2776399999.0
2009-07-30 08:15:00,1.64305,1.6448,1.64285,1.6445,3097599997.0
2009-07-30 08:20:00,1.64455,1.6447,1.64365,1.6438,2610499973.0
2009-07-30 08:25:00,1.64375,1.6442,1.64335,1.6434,2277699994.0
2009-07-30 08:30:00,1.6434,1.6435,1.6424,1.6435,2301200001.0
2009-07-30 08:35:00,1.64355,1.6442,1.6432,1.64365,2720299995.0
2009-07-30 08:40:00,1.64365,1.6443,1.64355,1.6442,2476799995.0
2009-07-30 08:45:00,1.6442,1.6461,1.64415,1.64605,3136999992.0
2009-07-30 08:50:00,1.646,1.6465,1.6457,1.6459,3937099985.0
2009-07-30 08:55:00,1.6459,1.64695,1.6457,1.6467,4603500002.0
2009-07-30 09:00:00,1.6467,1.6484,1.6465,1.648,4833599988.0
2009-07-30 09:05:00,1.648,1.64825,1.6471,1.6474,2852499996.0
2009-07-30 09:10:00,1.6474,1.6478,1.647,1.6475,3289499995.0
2009-07-30 09:15:00,1.64735,1.64885,1.64725,1.6488,4084099994.0
2009-07-30 09:20:00,1.64885,1.6489,1.6483,1.6485,3296300001.0
2009-07-30 09:25:00,1.6485,1.64855,1.64755,1.64765,3401899999.0
2009-07-30 09:30:00,1.6476,1.6479,1.64695,1.64705,4100499989.0
2009-07-30 09:35:00,1.64705,1.6473,1.6464,1.6468,4711000003.0
2009-07-30 09:40:00,1.647,1.64745,1.6465,1.6466,4540600000.0
2009-07-30 09:45:00,1.6466,1.64685,1.64615,1.6462,3590499988.0
2009-07-30 09:50:00,1.6462,1.64815,1.646,1.64755,4042699996.0
2009-07-30 09:55:00,1.64755,1.649,1.6473,1.64785,3368299998.0
2009-07-30 10:00:00,1.648,1.64995,1.6477,1.6496,3526499995.0
2009-07-30 10:05:00,1.64965,1.65025,1.6493,1.64965,4283499989.0
2009-07-30 10:10:00,1.6498,1.6502,1.6495,1.6498,2960599993.0
2009-07-30 10:15:00,1.6498,1.65,1.6493,1.6494,3172999998.0
2009-07-30 10:20:00,1.6494,1.6496,1.64885,1.64885,3510199996.0
2009-07-30 10:25:00,1.64885,1.64885,1.6477,1.6478,3186700003.0
2009-07-30 10:30:00,1.6478,1.6481,1.64735,1.6481,2783899999.0
2009-07-30 10:35:00,1.6481,1.64985,1.6476,1.6496,4091799980.0
2009-07-30 10:40:00,1.6494,1.6497,1.6486,1.6486,3248999997.0
2009-07-30 10:45:00,1.6487,1.6494,1.648,1.6493,3284699998.0
2009-07-30 10:50:00,1.6493,1.6498,1.649,1.6491,2941900003.0
2009-07-30 10:55:00,1.6491,1.6503,1.6486,1.6491,3796500007.0
2009-07-30 11:00:00,1.6491,1.6517,1.64905,1.6517,3942299997.0
2009-07-30 11:05:00,1.6517,1.65235,1.6512,1.6518,4439700006.0
2009-07-30 11:10:00,1.6518,1.652,1.6508,1.651,4535800002.0
2009-07-30 11:15:00,1.651,1.65165,1.64905,1.65045,4308099993.0
2009-07-30 11:20:00,1.6503,1.6511,1.65,1.6508,4429200001.0
2009-07-30 11:25:00,1.6508,1.6508,1.64875,1.649,3850100002.0
2009-07-30 11:30:00,1.64895,1.6499,1.6486,1.6499,3650500001.0
2009-07-30 11:35:00,1.6499,1.6501,1.6487,1.6497,2563699998.0
2009-07-30 11:40:00,1.6497,1.65005,1.649,1.6493,4199300004.0
2009-07-30 11:45:00,1.6493,1.6497,1.6487,1.6489,3592200001.0
2009-07-30 11:50:00,1.64895,1.6503,1.6489,1.6499,2596799998.0
2009-07-30 11:55:00,1.6499,1.65,1.64905,1.6498,3314500000.0
2009-07-30 12:00:00,1.6498,1.6511,1.64965,1.651,2558399999.0
2009-07-30 12:05:00,1.651,1.6513,1.6502,1.6513,2782500004.0
2009-07-30 12:10:00,1.6513,1.6514,1.6498,1.65025,3218000000.0
2009-07-30 12:15:00,1.6503,1.651,1.6503,1.6508,2933000003.0
2009-07-30 12:20:00,1.6508,1.6526,1.6506,1.6523,3574399999.0
2009-07-30 12:25:00,1.6523,1.6523,1.6508,1.6508,3083600002.0
2009-07-30 12:30:00,1.6508,1.6512,1.65035,1.6504,3479499996.0
2009-07-30 12:35:00,1.6504,1.6506,1.6493,1.6496,2348800000.0
2009-07-30 12:40:00,1.6496,1.6501,1.6488,1.64885,2715300001.0
2009-07-30 12:45:00,1.6489,1.6495,1.64865,1.6491,1941999997.0
2009-07-30 12:50:00,1.6491,1.6491,1.64855,1.6487,1518799997.0
2009-07-30 12:55:00,1.6486,1.6489,1.6484,1.6487,2495399990.0
2009-07-30 13:00:00,1.6487,1.6496,1.6487,1.6493,1971299995.0
2009-07-30 13:05:00,1.6493,1.6493,1.6485,1.6485,2151099994.0
2009-07-30 13:10:00,1.64855,1.64885,1.6478,1.6484,2987299995.0
2009-07-30 13:15:00,1.6484,1.6496,1.6483,1.6491,1843200005.0
2009-07-30 13:20:00,1.6493,1.65,1.64845,1.6491,2763000003.0
2009-07-30 13:25:00,1.649,1.6491,1.6483,1.6484,1805200001.0
2009-07-30 13:30:00,1.6484,1.6489,1.64765,1.6488,3489599974.0
2009-07-30 13:35:00,1.6488,1.6496,1.6481,1.64955,3232799994.0
2009-07-30 13:40:00,1.64955,1.64955,1.6485,1.64935,2297800006.0
2009-07-30 13:45:00,1.6494,1.6497,1.6484,1.6488,3177200003.0
2009-07-30 13:50:00,1.6488,1.649,1.6483,1.6488,1874600001.0
2009-07-30 13:55:00,1.6488,1.6488,1.64725,1.64725,3354900002.0
2009-07-30 14:00:00,1.64725,1.6489,1.64725,1.6483,4133699994.0
2009-07-30 14:05:00,1.6483,1.64895,1.6478,1.6488,3258399987.0
2009-07-30 14:10:00,1.6487,1.6489,1.6481,1.64845,3425000006.0
2009-07-30 14:15:00,1.64845,1.6488,1.64805,1.6488,3511799997.0
2009-07-30 14:20:00,1.6488,1.64985,1.64865,1.6496,3075000001.0
2009-07-30 14:25:00,1.6496,1.6497,1.6486,1.6487,3082599999.0
2009-07-30 14:30:00,1.6487,1.6495,1.6476,1.6479,5087199985.0
2009-07-30 14:35:00,1.648,1.648,1.6472,1.6478,4229399999.0
2009-07-30 14:40:00,1.6478,1.6485,1.6473,1.6485,3547200001.0
2009-07-30 14:45:00,1.6485,1.6501,1.6484,1.64995,3551200000.0
2009-07-30 14:50:00,1.6499,1.65,1.6485,1.6487,3716199998.0
2009-07-30 14:55:00,1.6486,1.64915,1.64825,1.64915,3890099998.0
2009-07-30 15:00:00,1.64925,1.64965,1.6488,1.6493,3390399992.0
2009-07-30 15:05:00,1.6493,1.6496,1.6487,1.649,3987999993.0
2009-07-30 15:10:00,1.649,1.6493,1.6485,1.649,3453000001.0
2009-07-30 15:15:00,1.6489,1.6493,1.6482,1.64835,3154199996.0
2009-07-30 15:20:00,1.64835,1.6493,1.6482,1.64885,3310599987.0
2009-07-30 15:25:00,1.649,1.6494,1.6485,1.64865,3294199992.0
2009-07-30 15:30:00,1.64865,1.6493,1.64755,1.6479,5404799989.0
2009-07-30 15:35:00,1.64785,1.6487,1.6471,1.6472,5390199983.0
2009-07-30 15:40:00,1.6472,1.6474,1.6465,1.6473,4671699999.0
2009-07-30 15:45:00,1.6473,1.6483,1.6458,1.6482,5830500005.0
2009-07-30 15:50:00,1.6482,1.6495,1.64815,1.6483,5478300001.0
2009-07-30 15:55:00,1.64835,1.6498,1.64835,1.6491,4640399991.0
2009-07-30 16:00:00,1.6491,1.6494,1.6478,1.64845,4890400009.0
2009-07-30 16:05:00,1.6486,1.65035,1.64835,1.6502,3950599997.0
2009-07-30 16:10:00,1.6502,1.6519,1.6498,1.6513,5275899999.0
2009-07-30 16:15:00,1.6514,1.6515,1.6507,1.6511,4234999995.0
2009-07-30 16:20:00,1.6511,1.6512,1.65015,1.6503,3752100001.0
2009-07-30 16:25:00,1.6504,1.6508,1.6503,1.6507,3482899998.0
2009-07-30 16:30:00,1.6507,1.6521,1.6506,1.6521,4272400001.0
2009-07-30 16:35:00,1.6521,1.6524,1.6513,1.6514,3514899992.0
2009-07-30 16:40:00,1.6514,1.6516,1.6503,1.6504,5268399995.0
2009-07-30 16:45:00,1.6504,1.6515,1.65015,1.65015,4699299994.0
2009-07-30 16:50:00,1.65015,1.6508,1.64875,1.64875,3195500000.0
2009-07-30 16:55:00,1.64875,1.6494,1.6486,1.6491,4240799994.0
2009-07-30 17:00:00,1.6491,1.6504,1.6488,1.6502,3323500001.0
2009-07-30 17:05:00,1.6502,1.6508,1.6497,1.6498,3718999996.0
2009-07-30 17:10:00,1.6498,1.65105,1.64975,1.6505,3510199996.0
2009-07-30 17:15:00,1.6505,1.6514,1.65045,1.6507,4252600017.0
2009-07-30 17:20:00,1.65075,1.65085,1.6491,1.6495,2958800008.0
2009-07-30 17:25:00,1.6495,1.6496,1.6484,1.64845,2585299999.0
2009-07-30 17:30:00,1.6486,1.649,1.6481,1.6483,3481999996.0
2009-07-30 17:35:00,1.6483,1.64895,1.64815,1.6484,2843899980.0
2009-07-30 17:40:00,1.6484,1.6488,1.64775,1.64775,3495199971.0
2009-07-30 17:45:00,1.64775,1.6488,1.6476,1.6483,2828200002.0
2009-07-30 17:50:00,1.6484,1.649,1.64805,1.6482,1828400000.0
2009-07-30 17:55:00,1.6482,1.6489,1.6478,1.6481,1761799996.0
2009-07-30 18:00:00,1.6481,1.6489,1.64785,1.6488,1686099999.0
2009-07-30 18:05:00,1.6488,1.6495,1.6488,1.6494,2244399994.0
2009-07-30 18:10:00,1.6494,1.6495,1.64845,1.6493,980000000.0
2009-07-30 18:15:00,1.6493,1.6495,1.6483,1.6489,898200000.0
2009-07-30 18:20:00,1.6489,1.649,1.6483,1.6488,1046800001.0
2009-07-30 18:25:00,1.6488,1.64895,1.64795,1.64795,2225599999.0
2009-07-30 18:30:00,1.648,1.6487,1.6479,1.6485,1491599996.0
2009-07-30 18:35:00,1.6486,1.6487,1.64795,1.6484,1065799996.0
2009-07-30 18:40:00,1.6484,1.6487,1.6482,1.6486,948999999.0
2009-07-30 18:45:00,1.6486,1.649,1.6484,1.6487,1065799999.0
2009-07-30 18:50:00,1.6487,1.6491,1.6486,1.6488,594400002.0
2009-07-30 18:55:00,1.6488,1.6492,1.6485,1.6486,619200000.0
2009-07-30 19:00:00,1.6486,1.6502,1.6485,1.6488,2223999994.0
2009-07-30 19:05:00,1.6488,1.65015,1.6486,1.6498,2412200002.0
2009-07-30 19:10:00,1.64975,1.6502,1.6492,1.6497,3231000002.0
2009-07-30 19:15:00,1.64965,1.65025,1.6491,1.64985,2285800005.0
2009-07-30 19:20:00,1.6499,1.65065,1.64965,1.6498,1389600000.0
2009-07-30 19:25:00,1.6497,1.6501,1.6497,1.64975,1776400000.0
2009-07-30 19:30:00,1.6498,1.6506,1.6496,1.6504,2198700004.0
2009-07-30 19:35:00,1.6504,1.65045,1.64995,1.6503,2077999992.0
2009-07-30 19:40:00,1.65045,1.65075,1.6501,1.6504,1794800003.0
2009-07-30 19:45:00,1.6504,1.65065,1.6499,1.65,1907599999.0
2009-07-30 19:50:00,1.65,1.6503,1.64965,1.64995,1671900003.0
2009-07-30 19:55:00,1.65,1.6501,1.64955,1.6498,1214800000.0
2009-07-30 20:00:00,1.6498,1.6501,1.6497,1.64995,1339200000.0
2009-07-30 20:05:00,1.64995,1.6505,1.64975,1.65015,1776599993.0
2009-07-30 20:10:00,1.65015,1.65075,1.6501,1.65055,2169400001.0
2009-07-30 20:15:00,1.65055,1.6506,1.6501,1.6502,1388000009.0
2009-07-30 20:20:00,1.6502,1.65075,1.6496,1.65055,1656400004.0
2009-07-30 20:25:00,1.65055,1.6506,1.64985,1.6503,1351000003.0
2009-07-30 20:30:00,1.6503,1.6503,1.6493,1.64935,1733799993.0
2009-07-30 20:35:00,1.6493,1.6498,1.6491,1.6494,2192000005.0
2009-07-30 20:40:00,1.64935,1.6498,1.649,1.6491,1037200001.0
2009-07-30 20:45:00,1.6491,1.6499,1.6491,1.64935,849599999.0
2009-07-30 20:50:00,1.64935,1.65,1.6493,1.65,1026399999.0
2009-07-30 20:55:00,1.65,1.65,1.64885,1.64895,988600000.0
2009-07-30 21:00:00,1.6489,1.6495,1.6489,1.64905,987999997.0
2009-07-30 21:05:00,1.64905,1.6494,1.649,1.6494,452800000.0
2009-07-30 21:10:00,1.6494,1.64945,1.6492,1.6493,1227000008.0
2009-07-30 21:15:00,1.64935,1.6501,1.6493,1.6501,589000003.0
2009-07-30 21:20:00,1.6501,1.6503,1.64955,1.64955,768400000.0
2009-07-30 21:25:00,1.6496,1.6498,1.64935,1.6496,1102400000.0
2009-07-30 21:30:00,1.6496,1.6497,1.6492,1.64925,596000001.0
2009-07-30 21:35:00,1.64925,1.6495,1.6489,1.64935,2472000010.0
2009-07-30 21:40:00,1.64935,1.6494,1.6483,1.6488,2872399996.0
2009-07-30 21:45:00,1.6488,1.649,1.6485,1.6486,1735000001.0
2009-07-30 21:50:00,1.6487,1.649,1.6483,1.6484,1135600001.0
2009-07-30 21:55:00,1.6484,1.6487,1.6481,1.6482,1598300000.0
2009-07-30 22:00:00,1.6482,1.64835,1.64785,1.64785,1269499999.0
2009-07-30 22:05:00,1.64785,1.64845,1.6476,1.64845,1188400004.0
2009-07-30 22:10:00,1.64845,1.64885,1.6484,1.6486,611800000.0
2009-07-30 22:15:00,1.6486,1.64865,1.64825,1.6484,588200000.0
2009-07-30 22:20:00,1.6484,1.64865,1.6484,1.6484,533800000.0
2009-07-30 22:25:00,1.6484,1.6486,1.6484,1.64855,205600000.0
2009-07-30 22:30:00,1.6486,1.64905,1.64845,1.64895,573399999.0
2009-07-30 22:35:00,1.64885,1.64895,1.64846,1.64885,281800000.0
2009-07-30 22:40:00,1.6489,1.64925,1.6489,1.64915,394000000.0
2009-07-30 22:45:00,1.64915,1.6496,1.6491,1.6494,664600000.0
2009-07-30 22:50:00,1.64925,1.6496,1.6492,1.6493,526700002.0
2009-07-30 22:55:00,1.6493,1.64945,1.64915,1.64925,283000000.0
2009-07-30 23:00:00,1.6493,1.6501,1.64915,1.64975,195600000.0
2009-07-30 23:05:00,1.64975,1.6499,1.6491,1.64975,336600000.0
2009-07-30 23:10:00,1.64975,1.65025,1.6497,1.6501,384700000.0
2009-07-30 23:15:00,1.6502,1.6502,1.64955,1.65005,334300000.0
2009-07-30 23:20:00,1.65,1.65005,1.6493,1.6497,172800000.0
2009-07-30 23:25:00,1.6498,1.65045,1.6498,1.6501,204200001.0
2009-07-30 23:30:00,1.6501,1.6505,1.6497,1.64975,233200000.0
2009-07-30 23:35:00,1.64975,1.65005,1.6494,1.64942,712700000.0
2009-07-30 23:40:00,1.6497,1.64975,1.64905,1.6494,311500000.0
2009-07-30 23:45:00,1.6495,1.64955,1.6491,1.64945,398400000.0
2009-07-30 23:50:00,1.64975,1.6498,1.6489,1.64915,776400000.0
2009-07-30 23:55:00,1.6492,1.6495,1.6491,1.6492,228200000.0
2009-07-31 00:00:00,1.6491,1.64975,1.64895,1.649,597000000.0
2009-07-31 00:05:00,1.649,1.6493,1.6486,1.64885,523800002.0
2009-07-31 00:10:00,1.64885,1.649,1.64865,1.6488,542800000.0
2009-07-31 00:15:00,1.64885,1.64945,1.64885,1.64925,415200000.0
2009-07-31 00:20:00,1.64925,1.6495,1.64925,1.64945,498599996.0
2009-07-31 00:25:00,1.64945,1.64945,1.6492,1.6492,281800000.0
2009-07-31 00:30:00,1.6492,1.64925,1.6492,1.64925,311999999.0
2009-07-31 00:35:00,1.64925,1.64945,1.64905,1.64905,270200000.0
2009-07-31 00:40:00,1.64905,1.64905,1.6488,1.6488,234000000.0
2009-07-31 00:45:00,1.6488,1.64915,1.6488,1.6491,254800000.0
2009-07-31 00:50:00,1.6491,1.6492,1.64895,1.64905,340600000.0
2009-07-31 00:55:00,1.64905,1.64945,1.64905,1.64945,269000000.0
2009-07-31 01:00:00,1.64945,1.64975,1.64945,1.64945,348599999.0
2009-07-31 01:05:00,1.64945,1.64955,1.6493,1.64935,362000000.0
2009-07-31 01:10:00,1.64935,1.65005,1.64935,1.64985,596099999.0
2009-07-31 01:15:00,1.6499,1.6506,1.64985,1.65055,300600000.0
2009-07-31 01:20:00,1.6505,1.65075,1.65015,1.65025,390200000.0
2009-07-31 01:25:00,1.65025,1.6508,1.65025,1.6506,219000000.0
2009-07-31 01:30:00,1.6506,1.65115,1.6506,1.6509,440400000.0
2009-07-31 01:35:00,1.6509,1.65125,1.65085,1.651,421000000.0
2009-07-31 01:40:00,1.65095,1.651,1.6507,1.6509,416000000.0
2009-07-31 01:45:00,1.65095,1.6512,1.6506,1.6506,279600000.0
2009-07-31 01:50:00,1.6506,1.65065,1.6503,1.65035,244600000.0
2009-07-31 01:55:00,1.6504,1.6505,1.6503,1.6505,448400000.0
2009-07-31 02:00:00,1.65045,1.65065,1.65025,1.65025,580500000.0
2009-07-31 02:05:00,1.65025,1.6506,1.65,1.65045,935899999.0
2009-07-31 02:10:00,1.65045,1.6508,1.6503,1.65045,476799998.0
2009-07-31 02:15:00,1.65045,1.6506,1.65035,1.65055,208000000.0
2009-07-31 02:20:00,1.65055,1.65065,1.6504,1.65045,335800000.0
2009-07-31 02:25:00,1.65045,1.6506,1.65035,1.65055,451200014.0
2009-07-31 02:30:00,1.65045,1.65055,1.65025,1.6505,471300000.0
2009-07-31 02:35:00,1.6505,1.6505,1.65025,1.6503,418000000.0
2009-07-31 02:40:00,1.6503,1.65115,1.6503,1.6511,431400000.0
2009-07-31 02:45:00,1.6511,1.65135,1.6506,1.65065,1005899999.0
2009-07-31 02:50:00,1.65065,1.65125,1.65015,1.65105,1140200001.0
2009-07-31 02:55:00,1.651,1.65115,1.6506,1.6511,1002999990.0
2009-07-31 03:00:00,1.6511,1.65135,1.6509,1.65135,475800000.0
2009-07-31 03:05:00,1.6513,1.65135,1.6511,1.6511,437200000.0
2009-07-31 03:10:00,1.6511,1.6512,1.65105,1.6512,254000000.0
2009-07-31 03:15:00,1.6512,1.65245,1.65115,1.65215,997100001.0
2009-07-31 03:20:00,1.65215,1.6522,1.6512,1.6516,1949400000.0
2009-07-31 03:25:00,1.6516,1.6526,1.65125,1.65195,1616799999.0
2009-07-31 03:30:00,1.65195,1.6522,1.65135,1.65135,1112600000.0
2009-07-31 03:35:00,1.65135,1.65165,1.6509,1.651,1281000002.0
2009-07-31 03:40:00,1.65095,1.6519,1.6507,1.6507,1846599995.0
2009-07-31 03:45:00,1.6507,1.65135,1.65065,1.65105,998500000.0
2009-07-31 03:50:00,1.6512,1.65205,1.65115,1.6517,630400000.0
2009-07-31 03:55:00,1.6517,1.65215,1.65125,1.6515,990800002.0
2009-07-31 04:00:00,1.6515,1.65205,1.65135,1.65205,1209499999.0
2009-07-31 04:05:00,1.6521,1.6526,1.652,1.65235,849400000.0
2009-07-31 04:10:00,1.6524,1.6526,1.652,1.6523,1104800000.0
2009-07-31 04:15:00,1.65235,1.6524,1.65145,1.65165,1016400001.0
2009-07-31 04:20:00,1.6517,1.6524,1.65165,1.65185,675200000.0
2009-07-31 04:25:00,1.6519,1.6519,1.6514,1.6517,775799999.0
2009-07-31 04:30:00,1.6517,1.65245,1.6517,1.65245,482400000.0
2009-07-31 04:35:00,1.6524,1.65255,1.652,1.65215,855199999.0
2009-07-31 04:40:00,1.6522,1.6524,1.6521,1.6522,369399999.0
2009-07-31 04:45:00,1.6522,1.6522,1.6518,1.6519,253000000.0
2009-07-31 04:50:00,1.6519,1.65235,1.6515,1.6515,590800000.0
2009-07-31 04:55:00,1.6515,1.65195,1.6512,1.6518,830099999.0
2009-07-31 05:00:00,1.6518,1.652,1.65115,1.6513,1056899999.0
2009-07-31 05:05:00,1.6513,1.6517,1.65125,1.65135,992200000.0
2009-07-31 05:10:00,1.65135,1.65185,1.6513,1.65185,230800000.0
2009-07-31 05:15:00,1.65156,1.65195,1.65151,1.65175,256000000.0
2009-07-31 05:20:00,1.6518,1.6519,1.65175,1.65175,282400000.0
2009-07-31 05:25:00,1.65175,1.6522,1.6517,1.6518,529600000.0
2009-07-31 05:30:00,1.6518,1.6519,1.6518,1.6518,489400000.0
2009-07-31 05:35:00,1.65185,1.6526,1.6518,1.6525,632000000.0
2009-07-31 05:40:00,1.6525,1.6532,1.6525,1.65275,625200000.0
2009-07-31 05:45:00,1.65275,1.653,1.65275,1.6528,671799998.0
2009-07-31 05:50:00,1.65265,1.6529,1.6522,1.6524,764800001.0
2009-07-31 05:55:00,1.6523,1.6525,1.652,1.652,520200000.0
2009-07-31 06:00:00,1.65195,1.65285,1.65175,1.6528,362800000.0
2009-07-31 06:05:00,1.65285,1.65385,1.6526,1.65365,1157200002.0
2009-07-31 06:10:00,1.6537,1.65475,1.6537,1.65475,1299799998.0
2009-07-31 06:15:00,1.6547,1.6548,1.6543,1.6543,826599999.0
2009-07-31 06:20:00,1.65435,1.6545,1.6543,1.6543,751999994.0
2009-07-31 06:25:00,1.65435,1.6544,1.65395,1.65415,1322999996.0
2009-07-31 06:30:00,1.6544,1.65445,1.6539,1.6541,1083199999.0
2009-07-31 06:35:00,1.6541,1.65435,1.654,1.65415,1010399999.0
2009-07-31 06:40:00,1.6542,1.65455,1.65415,1.65445,1316999996.0
2009-07-31 06:45:00,1.6545,1.6545,1.654,1.65405,1492999998.0
2009-07-31 06:50:00,1.654,1.654,1.6537,1.654,665999995.0
2009-07-31 06:55:00,1.654,1.6546,1.654,1.6546,434800000.0
2009-07-31 07:00:00,1.6546,1.65465,1.65425,1.65465,717800000.0
2009-07-31 07:05:00,1.65465,1.65485,1.6544,1.6545,613999999.0
2009-07-31 07:10:00,1.6545,1.65455,1.6542,1.6544,549000000.0
2009-07-31 07:15:00,1.6544,1.65475,1.6543,1.6545,732600000.0
2009-07-31 07:20:00,1.6545,1.65465,1.6545,1.65465,230400000.0
2009-07-31 07:25:00,1.6546,1.6546,1.65375,1.6538,1238600004.0
2009-07-31 07:30:00,1.6538,1.65415,1.6536,1.65375,1045700000.0
2009-07-31 07:35:00,1.65375,1.65375,1.6533,1.6534,1035200001.0
2009-07-31 07:40:00,1.6534,1.6536,1.65335,1.6536,501800001.0
2009-07-31 07:45:00,1.6536,1.65365,1.6533,1.65345,396600000.0
2009-07-31 07:50:00,1.6534,1.65405,1.65295,1.65295,880699999.0
2009-07-31 07:55:00,1.65295,1.65425,1.6529,1.65385,1037359999.0
2009-07-31 08:00:00,1.65385,1.6548,1.6538,1.65455,1522699997.0
2009-07-31 08:05:00,1.65455,1.6546,1.6538,1.6543,2301899975.0
2009-07-31 08:10:00,1.6545,1.6566,1.6545,1.6565,2912199980.0
2009-07-31 08:15:00,1.6564,1.6572,1.65625,1.6563,2514699988.0
2009-07-31 08:20:00,1.65635,1.65695,1.65625,1.6569,1706199997.0
2009-07-31 08:25:00,1.6569,1.6569,1.6561,1.6562,2541999997.0
2009-07-31 08:30:00,1.6562,1.6568,1.6557,1.6561,2487299993.0
2009-07-31 08:35:00,1.6561,1.6561,1.6554,1.65595,1994199997.0
2009-07-31 08:40:00,1.656,1.65685,1.6555,1.6556,2660499999.0
2009-07-31 08:45:00,1.6556,1.65575,1.65475,1.6549,2771599991.0
2009-07-31 08:50:00,1.6549,1.65565,1.65465,1.65485,3033799998.0
2009-07-31 08:55:00,1.65485,1.65485,1.6539,1.65405,2641799987.0
2009-07-31 09:00:00,1.65405,1.6545,1.65305,1.65375,3630599986.0
2009-07-31 09:05:00,1.65375,1.65475,1.65245,1.65415,4118349991.0
2009-07-31 09:10:00,1.65435,1.6546,1.65325,1.6546,4255299983.0
2009-07-31 09:15:00,1.6546,1.6556,1.6546,1.6553,3204600002.0
2009-07-31 09:20:00,1.6553,1.6556,1.65465,1.65495,4513399991.0
2009-07-31 09:25:00,1.65495,1.65645,1.6548,1.65515,3885099995.0
2009-07-31 09:30:00,1.6551,1.6568,1.65505,1.6555,4443199983.0
2009-07-31 09:35:00,1.6555,1.657,1.6554,1.65575,3954200002.0
2009-07-31 09:40:00,1.65585,1.6567,1.65545,1.6558,2802599997.0
2009-07-31 09:45:00,1.6558,1.6562,1.65565,1.6559,2320599996.0
2009-07-31 09:50:00,1.6559,1.6566,1.65525,1.65615,3858999995.0
2009-07-31 09:55:00,1.6562,1.6563,1.65515,1.65515,4151399997.0
2009-07-31 10:00:00,1.6551,1.65615,1.6551,1.6556,2596099999.0
2009-07-31 10:05:00,1.6556,1.6556,1.654,1.6546,3586100001.0
2009-07-31 10:10:00,1.6546,1.6556,1.65425,1.6549,4557799998.0
2009-07-31 10:15:00,1.6549,1.65505,1.6537,1.6539,3150499997.0
2009-07-31 10:20:00,1.6539,1.6547,1.6536,1.6538,3666299987.0
2009-07-31 10:25:00,1.65375,1.6543,1.6533,1.65395,3062600001.0
2009-07-31 10:30:00,1.65395,1.6542,1.6533,1.6541,3432499996.0
2009-07-31 10:35:00,1.6541,1.655,1.65395,1.6542,3513999988.0
2009-07-31 10:40:00,1.6542,1.6553,1.6541,1.6544,3279999976.0
2009-07-31 10:45:00,1.6544,1.6547,1.6543,1.6543,3164999991.0
2009-07-31 10:50:00,1.65435,1.6545,1.6539,1.65405,3535199993.0
2009-07-31 10:55:00,1.65405,1.6545,1.6537,1.6537,3413799992.0
2009-07-31 11:00:00,1.65365,1.6551,1.65365,1.655,3438800010.0
2009-07-31 11:05:00,1.65505,1.6552,1.65435,1.6545,3681999992.0
2009-07-31 11:10:00,1.6545,1.6555,1.6543,1.65535,2301999998.0
2009-07-31 11:15:00,1.65535,1.6561,1.6553,1.65585,3148500003.0
2009-07-31 11:20:00,1.6559,1.65645,1.65565,1.6558,3807899992.0
2009-07-31 11:25:00,1.6557,1.6566,1.6557,1.6563,4224200000.0
2009-07-31 11:30:00,1.65635,1.6574,1.6563,1.6567,3218299994.0
2009-07-31 11:35:00,1.6567,1.65725,1.6566,1.6568,3017600005.0
2009-07-31 11:40:00,1.6568,1.6574,1.6565,1.6569,2782500002.0
2009-07-31 11:45:00,1.6569,1.6569,1.6555,1.6559,2516499996.0
2009-07-31 11:50:00,1.6559,1.65635,1.655,1.65515,3334400000.0
2009-07-31 11:55:00,1.65515,1.6557,1.655,1.6556,2272599997.0
2009-07-31 12:00:00,1.6556,1.6565,1.65555,1.65595,1976600002.0
2009-07-31 12:05:00,1.65595,1.6564,1.6556,1.656,2720199989.0
2009-07-31 12:10:00,1.65585,1.6562,1.65535,1.6559,2081199993.0
2009-07-31 12:15:00,1.6559,1.6561,1.6551,1.65535,3217599996.0
2009-07-31 12:20:00,1.65535,1.6555,1.65455,1.6553,3775899983.0
2009-07-31 12:25:00,1.6552,1.6558,1.65495,1.6558,2152899997.0
2009-07-31 12:30:00,1.6558,1.6562,1.6556,1.65595,2214099997.0
2009-07-31 12:35:00,1.6558,1.656,1.6551,1.6556,1810700000.0
2009-07-31 12:40:00,1.6556,1.65585,1.65495,1.655,1803499999.0
2009-07-31 12:45:00,1.655,1.65545,1.65465,1.6554,1863299996.0
2009-07-31 12:50:00,1.6554,1.6556,1.6553,1.6555,1818800002.0
2009-07-31 12:55:00,1.6554,1.6566,1.6549,1.6566,3428099990.0
2009-07-31 13:00:00,1.65665,1.6573,1.65635,1.6566,3155599994.0
2009-07-31 13:05:00,1.6566,1.6569,1.65585,1.6567,3636599983.0
2009-07-31 13:10:00,1.6568,1.657,1.6556,1.6558,3498599986.0
2009-07-31 13:15:00,1.65575,1.6561,1.6552,1.6555,3347700009.0
2009-07-31 13:20:00,1.6555,1.6556,1.6545,1.6552,2975399993.0
2009-07-31 13:25:00,1.6552,1.6559,1.65445,1.65555,4367199988.0
2009-07-31 13:30:00,1.6556,1.6562,1.6549,1.6552,4595299999.0
2009-07-31 13:35:00,1.6552,1.65525,1.65445,1.655,3645000004.0
2009-07-31 13:40:00,1.655,1.6552,1.6535,1.6535,3596400000.0
2009-07-31 13:45:00,1.6535,1.6544,1.6534,1.65395,3120300000.0
2009-07-31 13:50:00,1.654,1.654,1.65325,1.6535,2367300002.0
2009-07-31 13:55:00,1.6535,1.6536,1.6526,1.65295,4078800001.0
2009-07-31 14:00:00,1.6529,1.6531,1.6525,1.65285,3093900007.0
2009-07-31 14:05:00,1.65285,1.6531,1.6525,1.6529,2182049994.0
2009-07-31 14:10:00,1.653,1.6542,1.6525,1.6526,4466349989.0
2009-07-31 14:15:00,1.65225,1.65345,1.65225,1.6532,3348699998.0
2009-07-31 14:20:00,1.6532,1.6533,1.6519,1.6525,4967100005.0
2009-07-31 14:25:00,1.6525,1.653,1.6525,1.65265,3340000004.0
2009-07-31 14:30:00,1.6527,1.65405,1.6515,1.652,3872500012.0
2009-07-31 14:35:00,1.6521,1.65225,1.64935,1.6503,5083399981.0
2009-07-31 14:40:00,1.6504,1.65155,1.6503,1.65095,5332999996.0
2009-07-31 14:45:00,1.65095,1.6511,1.64945,1.6503,4881599986.0
2009-07-31 14:50:00,1.6503,1.6506,1.649,1.6496,4709599988.0
2009-07-31 14:55:00,1.6496,1.65005,1.64925,1.6494,3321400003.0
2009-07-31 15:00:00,1.64945,1.6504,1.64925,1.65035,3510799998.0
2009-07-31 15:05:00,1.65035,1.65035,1.64895,1.6494,4158599991.0
2009-07-31 15:10:00,1.6494,1.6494,1.6476,1.648,4064900000.0
2009-07-31 15:15:00,1.648,1.6492,1.6473,1.6487,5113899984.0
2009-07-31 15:20:00,1.6487,1.64945,1.6485,1.6491,4680399981.0
2009-07-31 15:25:00,1.6491,1.6509,1.64905,1.6506,3556999990.0
2009-07-31 15:30:00,1.65065,1.65235,1.6505,1.6519,4658000009.0
2009-07-31 15:35:00,1.6518,1.6529,1.6518,1.65195,4628299995.0
2009-07-31 15:40:00,1.652,1.6537,1.65185,1.6529,5302950000.0
2009-07-31 15:45:00,1.6529,1.6537,1.65145,1.65165,4525799995.0
2009-07-31 15:50:00,1.65165,1.65245,1.65045,1.6516,4648599996.0
2009-07-31 15:55:00,1.6516,1.6518,1.6507,1.651,4930599986.0
2009-07-31 16:00:00,1.651,1.65175,1.64995,1.65145,5586699999.0
2009-07-31 16:05:00,1.65145,1.6523,1.65075,1.6521,4766399984.0
2009-07-31 16:10:00,1.65205,1.6546,1.652,1.65435,6081999982.0
2009-07-31 16:15:00,1.6543,1.6558,1.654,1.65545,5285899999.0
2009-07-31 16:20:00,1.65545,1.6565,1.6548,1.6561,5294999988.0
2009-07-31 16:25:00,1.6561,1.6563,1.6542,1.655,4915899999.0
2009-07-31 16:30:00,1.6552,1.6554,1.6548,1.655,4532499994.0
2009-07-31 16:35:00,1.655,1.6551,1.6543,1.6548,3722000002.0
2009-07-31 16:40:00,1.6548,1.655,1.6534,1.6548,3274000001.0
2009-07-31 16:45:00,1.6548,1.6558,1.6547,1.65515,4231600005.0
2009-07-31 16:50:00,1.6553,1.65615,1.655,1.6559,4221499996.0
2009-07-31 16:55:00,1.6559,1.65795,1.6559,1.6578,4651900001.0
2009-07-31 17:00:00,1.6578,1.6589,1.65765,1.6577,4891399991.0
2009-07-31 17:05:00,1.6577,1.6588,1.6575,1.6577,3379699998.0
2009-07-31 17:10:00,1.6578,1.6615,1.6575,1.6613,3350999999.0
2009-07-31 17:15:00,1.6613,1.6632,1.6611,1.6616,4342000000.0
2009-07-31 17:20:00,1.66155,1.6648,1.6615,1.66365,3668700000.0
2009-07-31 17:25:00,1.6637,1.6685,1.6637,1.6675,4032699997.0
2009-07-31 17:30:00,1.6674,1.6678,1.66495,1.6655,4213100001.0
2009-07-31 17:35:00,1.6653,1.6658,1.6646,1.66485,2203099998.0
2009-07-31 17:40:00,1.6648,1.6668,1.6645,1.6667,1545300000.0
2009-07-31 17:45:00,1.6667,1.6667,1.6661,1.66655,2052800001.0
2009-07-31 17:50:00,1.6666,1.669,1.6665,1.669,1517700001.0
2009-07-31 17:55:00,1.669,1.67185,1.668,1.6712,2176599999.0
2009-07-31 18:00:00,1.67125,1.6713,1.66845,1.66855,2009100000.0
2009-07-31 18:05:00,1.6686,1.6704,1.66805,1.6702,1689199997.0
2009-07-31 18:10:00,1.6702,1.6705,1.66965,1.67,1377299998.0
2009-07-31 18:15:00,1.67005,1.6725,1.66955,1.67205,3080600005.0
2009-07-31 18:20:00,1.67205,1.6732,1.6717,1.6722,3784900003.0
2009-07-31 18:25:00,1.6722,1.6726,1.67185,1.67205,1905999997.0
2009-07-31 18:30:00,1.6722,1.6723,1.6714,1.6717,2032799998.0
2009-07-31 18:35:00,1.6717,1.6717,1.67035,1.671,2122100000.0
2009-07-31 18:40:00,1.671,1.67125,1.6703,1.6705,1476000000.0
2009-07-31 18:45:00,1.67055,1.67105,1.6704,1.67075,2108399998.0
2009-07-31 18:50:00,1.67075,1.6709,1.67005,1.6702,1532399999.0
2009-07-31 18:55:00,1.67025,1.67055,1.66955,1.66955,1310699997.0
2009-07-31 19:00:00,1.66955,1.6698,1.6692,1.66945,1739400000.0
2009-07-31 19:05:00,1.6695,1.6697,1.6687,1.66905,1102499999.0
2009-07-31 19:10:00,1.6689,1.66975,1.6689,1.6692,1218600000.0
2009-07-31 19:15:00,1.6694,1.6697,1.6688,1.66885,1795199993.0
2009-07-31 19:20:00,1.66875,1.6696,1.66875,1.66925,1127199998.0
2009-07-31 19:25:00,1.66925,1.6697,1.66925,1.6697,1020800001.0
2009-07-31 19:30:00,1.6697,1.66975,1.66895,1.6695,2129599998.0
2009-07-31 19:35:00,1.6696,1.66995,1.6693,1.66975,889500002.0
2009-07-31 19:40:00,1.66975,1.67035,1.66975,1.6701,1483399999.0
2009-07-31 19:45:00,1.67015,1.6707,1.6701,1.67065,965400000.0
2009-07-31 19:50:00,1.67065,1.67065,1.67025,1.67045,1490100000.0
2009-07-31 19:55:00,1.67045,1.67045,1.66995,1.66995,1510900001.0
2009-07-31 20:00:00,1.66995,1.6706,1.66965,1.6705,1465999998.0
2009-07-31 20:05:00,1.6705,1.6709,1.67045,1.6709,760199991.0
2009-07-31 20:10:00,1.6709,1.6709,1.67045,1.6706,1795200001.0
2009-07-31 20:15:00,1.6706,1.67085,1.6702,1.6704,2194999975.0
2009-07-31 20:20:00,1.6704,1.6706,1.67,1.67,1693199998.0
2009-07-31 20:25:00,1.67,1.6707,1.6699,1.6707,779000001.0
2009-07-31 20:30:00,1.6706,1.6708,1.67055,1.67055,1223599999.0
2009-07-31 20:35:00,1.67055,1.6707,1.6697,1.67,2160600005.0
2009-07-31 20:40:00,1.67,1.6701,1.66935,1.66935,2234200011.0
2009-07-31 20:45:00,1.66935,1.66995,1.6693,1.66995,927000001.0
2009-07-31 20:50:00,1.66995,1.66995,1.6696,1.6698,1142999997.0
2009-07-31 20:55:00,1.66975,1.66975,1.66845,1.66885,3003200001.0
2009-07-31 21:00:00,1.66885,1.6697,1.6686,1.6697,1616000003.0
2009-07-31 21:05:00,1.6695,1.67025,1.6695,1.6701,1186800001.0
2009-07-31 21:10:00,1.6701,1.67065,1.67005,1.67045,1267400000.0
2009-07-31 21:15:00,1.67035,1.6708,1.67035,1.67075,531900000.0
2009-07-31 21:20:00,1.67075,1.6708,1.67055,1.67075,599799998.0
2009-07-31 21:25:00,1.67075,1.6715,1.6707,1.67105,1250399999.0
2009-07-31 21:30:00,1.67095,1.67125,1.6706,1.67115,1128799999.0
2009-07-31 21:35:00,1.67125,1.67125,1.6706,1.6706,782900000.0
2009-07-31 21:40:00,1.6706,1.67075,1.67025,1.67055,1063999998.0
2009-07-31 21:45:00,1.67055,1.67065,1.66985,1.67015,1432800001.0
2009-07-31 21:50:00,1.67015,1.6702,1.66985,1.6701,1361600003.0
2009-07-31 21:55:00,1.6701,1.6705,1.67,1.67035,1410400001.0
2009-07-31 22:00:00,1.67035,1.6706,1.66975,1.67,681800000.0
2009-07-31 22:05:00,1.67,1.67015,1.6697,1.66995,469800001.0
2009-07-31 22:10:00,1.6701,1.67055,1.67,1.67055,375600000.0
2009-07-31 22:15:00,1.6705,1.6706,1.67012,1.67045,519599991.0
2009-07-31 22:20:00,1.67045,1.67095,1.67045,1.67095,233600000.0
2009-07-31 22:25:00,1.6711,1.6714,1.67105,1.6713,357800000.0
2009-07-31 22:30:00,1.67135,1.6715,1.6706,1.6711,519800000.0
2009-07-31 22:35:00,1.6711,1.6711,1.67025,1.6705,627600000.0
2009-07-31 22:40:00,1.67045,1.67105,1.6703,1.67095,645600000.0
2009-07-31 22:45:00,1.67085,1.6713,1.67085,1.6711,423400000.0
2009-07-31 22:50:00,1.6711,1.67125,1.67095,1.67115,409200000.0
2009-07-31 22:55:00,1.67115,1.6713,1.6709,1.67105,497200000.0
2009-08-03 00:00:00,1.67186,1.67218,1.67146,1.67148,1949000000.0
2009-08-03 00:05:00,1.67147,1.67158,1.67115,1.67115,1949000000.0
2009-08-03 00:10:00,1.67116,1.67124,1.67079,1.67082,1949000000.0
2009-08-03 00:15:00,1.67083,1.67088,1.67009,1.6701,1949000000.0
2009-08-03 00:20:00,1.67008,1.67033,1.66998,1.67029,1949000000.0
2009-08-03 00:25:00,1.67027,1.67035,1.67006,1.67006,1949000000.0
2009-08-03 00:30:00,1.67007,1.67009,1.66959,1.66965,1949000000.0
2009-08-03 00:35:00,1.66963,1.67011,1.66957,1.67011,1949000000.0
2009-08-03 00:40:00,1.67012,1.67074,1.67011,1.67073,1949000000.0
2009-08-03 00:45:00,1.67071,1.67131,1.6707,1.67128,1949000000.0
2009-08-03 00:50:00,1.67125,1.67137,1.67085,1.67085,1949000000.0
2009-08-03 00:55:00,1.67089,1.67109,1.67072,1.67103,1949000000.0
2009-08-03 01:00:00,1.67101,1.67129,1.67086,1.67127,1949000000.0
2009-08-03 01:05:00,1.67126,1.67131,1.67106,1.67109,1949000000.0
2009-08-03 01:10:00,1.6711,1.67163,1.6711,1.67151,1949000000.0
2009-08-03 01:15:00,1.67153,1.67176,1.67137,1.67176,1949000000.0
2009-08-03 01:20:00,1.67227,1.67654,1.67223,1.67626,1949000000.0
2009-08-03 01:25:00,1.67627,1.67641,1.67477,1.67637,1949000000.0
2009-08-03 01:30:00,1.67638,1.67683,1.67612,1.67647,1949000000.0
2009-08-03 01:35:00,1.67646,1.67653,1.67629,1.67644,1949000000.0
2009-08-03 01:40:00,1.67645,1.67655,1.67576,1.67588,1949000000.0
2009-08-03 01:45:00,1.67589,1.67638,1.67574,1.67638,1949000000.0
2009-08-03 01:50:00,1.67637,1.67671,1.67636,1.67657,1949000000.0
2009-08-03 01:55:00,1.67658,1.67762,1.67574,1.67574,1949000000.0
2009-08-03 02:00:00,1.67565,1.6769,1.67485,1.67685,1719100000.0
2009-08-03 02:05:00,1.6769,1.67695,1.6753,1.67555,1582600005.0
2009-08-03 02:10:00,1.6756,1.67575,1.6749,1.6756,841599999.0
2009-08-03 02:15:00,1.6757,1.67575,1.6745,1.6748,1015399997.0
2009-08-03 02:20:00,1.6748,1.67485,1.6732,1.67335,1218499994.0
2009-08-03 02:25:00,1.6734,1.6745,1.6734,1.6744,788899998.0
2009-08-03 02:30:00,1.6744,1.6744,1.6728,1.67305,1241099984.0
2009-08-03 02:35:00,1.67315,1.6734,1.6726,1.67265,1082800002.0
2009-08-03 02:40:00,1.67265,1.6737,1.67265,1.6736,452600000.0
2009-08-03 02:45:00,1.6736,1.674,1.6735,1.67365,975200000.0
2009-08-03 02:50:00,1.67365,1.6742,1.67275,1.6731,953199999.0
2009-08-03 02:55:00,1.673,1.67325,1.6721,1.67215,1182600000.0
2009-08-03 03:00:00,1.6723,1.6724,1.6709,1.6713,1554799999.0
2009-08-03 03:05:00,1.6713,1.6725,1.67125,1.6725,1202800000.0
2009-08-03 03:10:00,1.6725,1.6728,1.6722,1.67245,669200000.0
2009-08-03 03:15:00,1.67245,1.67275,1.6721,1.67215,590800000.0
2009-08-03 03:20:00,1.6722,1.67415,1.67215,1.6735,840500000.0
2009-08-03 03:25:00,1.6735,1.6735,1.67285,1.67315,855800002.0
2009-08-03 03:30:00,1.67315,1.67335,1.6721,1.67265,585100000.0
2009-08-03 03:35:00,1.67265,1.6734,1.672,1.6734,343199999.0
2009-08-03 03:40:00,1.6734,1.67355,1.6727,1.6731,762199997.0
2009-08-03 03:45:00,1.6731,1.6731,1.6725,1.67255,711599989.0
2009-08-03 03:50:00,1.6725,1.6726,1.6719,1.6724,858000000.0
2009-08-03 03:55:00,1.6724,1.6728,1.67225,1.6725,699599995.0
2009-08-03 04:00:00,1.6725,1.6725,1.67145,1.6716,1694299987.0
2009-08-03 04:05:00,1.67145,1.67255,1.67145,1.67225,1013800000.0
2009-08-03 04:10:00,1.67225,1.6726,1.67195,1.67225,902800000.0
2009-08-03 04:15:00,1.6725,1.6729,1.67235,1.67285,604200000.0
2009-08-03 04:20:00,1.6729,1.67335,1.6728,1.6728,843799997.0
2009-08-03 04:25:00,1.6728,1.67285,1.6726,1.6728,958999996.0
2009-08-03 04:30:00,1.6729,1.674,1.6728,1.6736,1762399996.0
2009-08-03 04:35:00,1.6736,1.67405,1.67305,1.67335,1212599997.0
2009-08-03 04:40:00,1.6733,1.67385,1.6731,1.6735,1263000000.0
2009-08-03 04:45:00,1.6735,1.6738,1.6734,1.6735,420600000.0
2009-08-03 04:50:00,1.67355,1.67355,1.67315,1.6732,1461999988.0
2009-08-03 04:55:00,1.6732,1.6743,1.6731,1.6738,1312600004.0
2009-08-03 05:00:00,1.6738,1.6742,1.6735,1.6735,915399999.0
2009-08-03 05:05:00,1.6735,1.6739,1.67345,1.6735,895800000.0
2009-08-03 05:10:00,1.6735,1.6742,1.6733,1.6737,1180800000.0
2009-08-03 05:15:00,1.6737,1.6753,1.6735,1.6739,1219400001.0
2009-08-03 05:20:00,1.674,1.6741,1.67315,1.6735,1063399995.0
2009-08-03 05:25:00,1.6735,1.6735,1.67245,1.67305,907099993.0
2009-08-03 05:30:00,1.67305,1.6732,1.6719,1.6725,710299999.0
2009-08-03 05:35:00,1.6725,1.6731,1.6724,1.6729,920599998.0
2009-08-03 05:40:00,1.6728,1.6729,1.6727,1.67285,353000000.0
2009-08-03 05:45:00,1.67285,1.67295,1.6716,1.67255,1190699999.0
2009-08-03 05:50:00,1.67255,1.6729,1.67215,1.67215,1133999992.0
2009-08-03 05:55:00,1.6723,1.6725,1.6719,1.67205,424000000.0
2009-08-03 06:00:00,1.67205,1.6725,1.67205,1.6724,316200000.0
2009-08-03 06:05:00,1.6724,1.67295,1.67215,1.67285,499800000.0
2009-08-03 06:10:00,1.67285,1.67335,1.67285,1.67335,382200000.0
2009-08-03 06:15:00,1.67325,1.67325,1.67245,1.6731,669500000.0
2009-08-03 06:20:00,1.6731,1.67375,1.67305,1.6733,824750000.0
2009-08-03 06:25:00,1.6733,1.6737,1.6729,1.6734,680399996.0
2009-08-03 06:30:00,1.6734,1.674,1.6734,1.6739,800600001.0
2009-08-03 06:35:00,1.6739,1.6742,1.6739,1.6742,1431300001.0
2009-08-03 06:40:00,1.6742,1.67485,1.6741,1.6745,806600001.0
2009-08-03 06:45:00,1.6745,1.6745,1.67375,1.67425,402400000.0
2009-08-03 06:50:00,1.6743,1.6743,1.6738,1.67385,1014200000.0
2009-08-03 06:55:00,1.67385,1.6743,1.67335,1.6734,621300000.0
2009-08-03 07:00:00,1.6734,1.67355,1.6727,1.6729,658099998.0
2009-08-03 07:05:00,1.67285,1.6735,1.67225,1.67295,823999999.0
2009-08-03 07:10:00,1.67295,1.67315,1.6722,1.67255,602300001.0
2009-08-03 07:15:00,1.6725,1.6725,1.67185,1.67215,375600000.0
2009-08-03 07:20:00,1.67215,1.6724,1.6718,1.6722,447200000.0
2009-08-03 07:25:00,1.6723,1.6728,1.6721,1.67215,406300000.0
2009-08-03 07:30:00,1.672,1.6725,1.67145,1.6724,693600000.0
2009-08-03 07:35:00,1.6724,1.6724,1.6709,1.6719,870500000.0
2009-08-03 07:40:00,1.6721,1.67225,1.6714,1.67165,453600000.0
2009-08-03 07:45:00,1.6716,1.672,1.67155,1.67195,597200000.0
2009-08-03 07:50:00,1.67195,1.67265,1.67185,1.67245,456400000.0
2009-08-03 07:55:00,1.6725,1.67265,1.67185,1.67235,656799999.0
2009-08-03 08:00:00,1.67225,1.67265,1.6713,1.67195,2059399999.0
2009-08-03 08:05:00,1.672,1.6742,1.67175,1.6739,2923299997.0
2009-08-03 08:10:00,1.67395,1.6744,1.6737,1.67375,1608799991.0
2009-08-03 08:15:00,1.6737,1.6745,1.6728,1.6728,2058800002.0
2009-08-03 08:20:00,1.6728,1.67395,1.67215,1.67395,3361199991.0
2009-08-03 08:25:00,1.67395,1.6744,1.67365,1.6741,2317799975.0
2009-08-03 08:30:00,1.6741,1.6752,1.6737,1.6751,2109500000.0
2009-08-03 08:35:00,1.6749,1.67505,1.6721,1.6725,2489499997.0
2009-08-03 08:40:00,1.6725,1.67295,1.67245,1.6727,2023899997.0
2009-08-03 08:45:00,1.6727,1.6733,1.672,1.6731,2060199995.0
2009-08-03 08:50:00,1.6731,1.67325,1.67225,1.67225,2492600002.0
2009-08-03 08:55:00,1.67225,1.6724,1.6698,1.6698,3701499989.0
2009-08-03 09:00:00,1.6698,1.67225,1.6697,1.6713,4655399983.0
2009-08-03 09:05:00,1.6713,1.6726,1.6709,1.67235,3823199994.0
2009-08-03 09:10:00,1.67235,1.6735,1.6723,1.6726,2927200002.0
2009-08-03 09:15:00,1.6726,1.6757,1.6726,1.6757,3526099996.0
2009-08-03 09:20:00,1.6757,1.6759,1.67395,1.6742,3319999986.0
2009-08-03 09:25:00,1.6742,1.67465,1.67335,1.6735,2185599996.0
2009-08-03 09:30:00,1.67355,1.674,1.6733,1.67375,1732300004.0
2009-08-03 09:35:00,1.67375,1.6744,1.67355,1.6737,2487300003.0
2009-08-03 09:40:00,1.6737,1.67515,1.6732,1.6744,3419999992.0
2009-08-03 09:45:00,1.6744,1.6751,1.67435,1.6747,2419600000.0
2009-08-03 09:50:00,1.6747,1.67505,1.6738,1.6743,3113700003.0
2009-08-03 09:55:00,1.6743,1.6758,1.67395,1.6757,3585200000.0
2009-08-03 10:00:00,1.6758,1.6783,1.67555,1.6776,5419999997.0
2009-08-03 10:05:00,1.6776,1.6795,1.67735,1.6795,4200999998.0
2009-08-03 10:10:00,1.6795,1.6795,1.6785,1.6788,3508300001.0
2009-08-03 10:15:00,1.6788,1.6795,1.67805,1.6791,3971099995.0
2009-08-03 10:20:00,1.6792,1.6794,1.677,1.6771,3824199999.0
2009-08-03 10:25:00,1.6771,1.6823,1.6767,1.6816,4551299995.0
2009-08-03 10:30:00,1.6816,1.68265,1.68125,1.6818,4094599985.0
2009-08-03 10:35:00,1.6822,1.6838,1.6817,1.6837,3415599995.0
2009-08-03 10:40:00,1.6836,1.68505,1.6836,1.6847,4407800002.0
2009-08-03 10:45:00,1.68465,1.6849,1.6833,1.6839,4417000000.0
2009-08-03 10:50:00,1.6839,1.6841,1.68335,1.6838,2591600003.0
2009-08-03 10:55:00,1.68385,1.6843,1.6834,1.6838,3487200001.0
2009-08-03 11:00:00,1.68365,1.684,1.6826,1.68265,4392800002.0
2009-08-03 11:05:00,1.68265,1.6837,1.6822,1.68335,3493700008.0
2009-08-03 11:10:00,1.6833,1.6834,1.6826,1.6834,2942600000.0
2009-08-03 11:15:00,1.6834,1.6872,1.6833,1.68655,5185599990.0
2009-08-03 11:20:00,1.6864,1.688,1.686,1.6871,5127200003.0
2009-08-03 11:25:00,1.6872,1.6872,1.686,1.68605,4402500002.0
2009-08-03 11:30:00,1.6863,1.6865,1.6856,1.6865,3318999999.0
2009-08-03 11:35:00,1.6865,1.68665,1.6857,1.686,3229599997.0
2009-08-03 11:40:00,1.686,1.68615,1.6837,1.6837,3598799999.0
2009-08-03 11:45:00,1.68365,1.68415,1.6821,1.6829,3734599997.0
2009-08-03 11:50:00,1.6829,1.684,1.68265,1.68345,2416199998.0
2009-08-03 11:55:00,1.6835,1.6838,1.6823,1.68295,3065699997.0
2009-08-03 12:00:00,1.68295,1.68405,1.68285,1.6834,2871399989.0
2009-08-03 12:05:00,1.6834,1.6837,1.6821,1.6824,3256699994.0
2009-08-03 12:10:00,1.6824,1.683,1.6822,1.6827,2291099994.0
2009-08-03 12:15:00,1.6827,1.68305,1.6824,1.68275,1652000000.0
2009-08-03 12:20:00,1.68275,1.68425,1.6818,1.683,2819899998.0
2009-08-03 12:25:00,1.6827,1.683,1.6827,1.68285,1099600001.0
2009-08-03 12:30:00,1.68285,1.6835,1.6825,1.6835,1065199998.0
2009-08-03 12:35:00,1.6835,1.6836,1.68285,1.6829,2754900003.0
2009-08-03 12:40:00,1.6829,1.6842,1.6822,1.6839,3360200002.0
2009-08-03 12:45:00,1.6839,1.6846,1.6839,1.6843,3761900002.0
2009-08-03 12:50:00,1.6843,1.6843,1.68305,1.6835,1753099998.0
2009-08-03 12:55:00,1.6835,1.684,1.68255,1.684,2784399995.0
2009-08-03 13:00:00,1.68375,1.6838,1.6833,1.6833,1609400000.0
2009-08-03 13:05:00,1.6834,1.6836,1.6825,1.6825,1958099999.0
2009-08-03 13:10:00,1.6825,1.6826,1.6817,1.6819,2708300011.0
2009-08-03 13:15:00,1.68185,1.6836,1.6817,1.6835,2162299996.0
2009-08-03 13:20:00,1.6835,1.68425,1.6829,1.68345,2534999999.0
2009-08-03 13:25:00,1.68345,1.6839,1.68335,1.6835,1924500000.0
2009-08-03 13:30:00,1.6835,1.6836,1.6825,1.68265,1932400000.0
2009-08-03 13:35:00,1.68265,1.6828,1.68195,1.68205,2050999996.0
2009-08-03 13:40:00,1.682,1.6835,1.6819,1.6834,2478600000.0
2009-08-03 13:45:00,1.6834,1.6847,1.6831,1.6846,4413699999.0
2009-08-03 13:50:00,1.6847,1.68525,1.6841,1.6843,5246699997.0
2009-08-03 13:55:00,1.6843,1.6854,1.6839,1.68445,4409900000.0
2009-08-03 14:00:00,1.6846,1.68635,1.68435,1.686,4267100001.0
2009-08-03 14:05:00,1.6861,1.6861,1.684,1.6843,3885799996.0
2009-08-03 14:10:00,1.6843,1.6844,1.6838,1.68425,3809900008.0
2009-08-03 14:15:00,1.68425,1.6851,1.6842,1.6849,4615799991.0
2009-08-03 14:20:00,1.6851,1.686,1.6845,1.686,5323300004.0
2009-08-03 14:25:00,1.686,1.68635,1.6857,1.6862,4711600005.0
2009-08-03 14:30:00,1.6863,1.6866,1.6854,1.6857,3601600002.0
2009-08-03 14:35:00,1.68575,1.6862,1.6853,1.6856,3888600005.0
2009-08-03 14:40:00,1.6856,1.68615,1.6845,1.685,3760900008.0
2009-08-03 14:45:00,1.685,1.68525,1.6844,1.68445,2580000006.0
2009-08-03 14:50:00,1.68445,1.6852,1.6842,1.68455,3662400001.0
2009-08-03 14:55:00,1.68455,1.6852,1.6841,1.68485,2270100000.0
2009-08-03 15:00:00,1.68485,1.68535,1.6844,1.6853,2803799999.0
2009-08-03 15:05:00,1.6853,1.686,1.68425,1.6854,4484199991.0
2009-08-03 15:10:00,1.6856,1.6861,1.6852,1.686,3586499990.0
2009-08-03 15:15:00,1.6859,1.6862,1.68445,1.68495,2740299993.0
2009-08-03 15:20:00,1.6848,1.68515,1.6844,1.6846,1293199993.0
2009-08-03 15:25:00,1.6846,1.68515,1.68415,1.6845,1815999995.0
2009-08-03 15:30:00,1.68445,1.68495,1.68345,1.6843,4007099996.0
2009-08-03 15:35:00,1.6843,1.6861,1.6843,1.68545,3717499988.0
2009-08-03 15:40:00,1.6854,1.6854,1.6826,1.68325,4582199997.0
2009-08-03 15:45:00,1.6832,1.68435,1.6827,1.68345,3600999990.0
2009-08-03 15:50:00,1.68335,1.68355,1.68225,1.683,3018899989.0
2009-08-03 15:55:00,1.68305,1.6843,1.683,1.6841,2441099996.0
2009-08-03 16:00:00,1.68405,1.68535,1.68365,1.68535,4514799992.0
2009-08-03 16:05:00,1.68535,1.68685,1.6853,1.68625,5013599990.0
2009-08-03 16:10:00,1.68615,1.6888,1.686,1.68875,3961099986.0
2009-08-03 16:15:00,1.6888,1.6921,1.6888,1.6904,5875900000.0
2009-08-03 16:20:00,1.69035,1.691,1.6899,1.6903,5158399984.0
2009-08-03 16:25:00,1.69025,1.6914,1.6895,1.6906,4318199995.0
2009-08-03 16:30:00,1.6907,1.6908,1.68895,1.6891,4281599991.0
2009-08-03 16:35:00,1.6891,1.69025,1.6888,1.6891,5121800006.0
2009-08-03 16:40:00,1.6891,1.6899,1.68865,1.68885,3607000009.0
2009-08-03 16:45:00,1.68895,1.6912,1.6888,1.6905,4820700005.0
2009-08-03 16:50:00,1.6905,1.692,1.6902,1.6915,4486500000.0
2009-08-03 16:55:00,1.6915,1.6929,1.691,1.69275,4802900009.0
2009-08-03 17:00:00,1.69275,1.69365,1.6918,1.6926,5637199999.0
2009-08-03 17:05:00,1.69265,1.69325,1.69235,1.69265,3641199995.0
2009-08-03 17:10:00,1.69265,1.693,1.6913,1.6924,4080500004.0
2009-08-03 17:15:00,1.69235,1.69235,1.6908,1.69155,4272099995.0
2009-08-03 17:20:00,1.6916,1.6922,1.6908,1.69115,2891800000.0
2009-08-03 17:25:00,1.69115,1.6915,1.6905,1.6909,3201800001.0
2009-08-03 17:30:00,1.6909,1.69145,1.6906,1.6909,3795000010.0
2009-08-03 17:35:00,1.6909,1.69095,1.69,1.6905,4250300002.0
2009-08-03 17:40:00,1.6905,1.6921,1.6904,1.6921,4780699990.0
2009-08-03 17:45:00,1.6921,1.69455,1.69155,1.6941,5232899995.0
2009-08-03 17:50:00,1.6941,1.69435,1.69255,1.6929,4130200001.0
2009-08-03 17:55:00,1.6929,1.6963,1.6928,1.69535,2999499999.0
2009-08-03 18:00:00,1.69535,1.6968,1.6948,1.6959,3718199998.0
2009-08-03 18:05:00,1.6958,1.6974,1.6958,1.69685,3864200000.0
2009-08-03 18:10:00,1.6969,1.6987,1.6967,1.6967,3778700009.0
2009-08-03 18:15:00,1.6967,1.6967,1.69535,1.6955,2938800002.0
2009-08-03 18:20:00,1.6955,1.6958,1.6952,1.69525,2168600003.0
2009-08-03 18:25:00,1.69525,1.69545,1.6945,1.6946,2190800002.0
2009-08-03 18:30:00,1.6947,1.695,1.69415,1.6943,1207000001.0
2009-08-03 18:35:00,1.6943,1.69515,1.6933,1.69495,1938799994.0
2009-08-03 18:40:00,1.6949,1.6951,1.6944,1.69475,775800000.0
2009-08-03 18:45:00,1.6947,1.6954,1.69445,1.6945,1450200000.0
2009-08-03 18:50:00,1.6945,1.69525,1.6943,1.6952,1902999993.0
2009-08-03 18:55:00,1.6952,1.6959,1.6949,1.6951,2065199999.0
2009-08-03 19:00:00,1.695,1.6955,1.69495,1.6951,1390100000.0
2009-08-03 19:05:00,1.6951,1.6958,1.6948,1.6948,1678299998.0
2009-08-03 19:10:00,1.6948,1.69505,1.69455,1.6948,1526000006.0
2009-08-03 19:15:00,1.6948,1.695,1.6943,1.695,1178399998.0
2009-08-03 19:20:00,1.695,1.6955,1.6946,1.6946,1939799996.0
2009-08-03 19:25:00,1.6946,1.6946,1.69395,1.69415,1339599999.0
2009-08-03 19:30:00,1.6942,1.69535,1.6942,1.69525,3334299998.0
2009-08-03 19:35:00,1.69525,1.6953,1.6949,1.69525,1137000000.0
2009-08-03 19:40:00,1.69535,1.6967,1.69535,1.6958,1492399998.0
2009-08-03 19:45:00,1.6958,1.6973,1.6958,1.6963,1781000007.0
2009-08-03 19:50:00,1.6963,1.69645,1.69575,1.6959,1917599994.0
2009-08-03 19:55:00,1.6959,1.69595,1.6948,1.6948,1186399999.0
2009-08-03 20:00:00,1.6948,1.696,1.6947,1.6959,1211799998.0
2009-08-03 20:05:00,1.69595,1.6961,1.6941,1.69435,1476299997.0
2009-08-03 20:10:00,1.69435,1.69495,1.6942,1.6943,1200799997.0
2009-08-03 20:15:00,1.6943,1.69495,1.6943,1.6945,762200000.0
2009-08-03 20:20:00,1.6945,1.69475,1.6943,1.6947,1057000001.0
2009-08-03 20:25:00,1.6947,1.6949,1.694,1.6942,2265999999.0
2009-08-03 20:30:00,1.6942,1.69445,1.69345,1.6935,1850700008.0
2009-08-03 20:35:00,1.6935,1.6942,1.69345,1.69395,1475199998.0
2009-08-03 20:40:00,1.694,1.6942,1.69335,1.6935,2129199985.0
2009-08-03 20:45:00,1.69355,1.69375,1.69315,1.69315,1176799999.0
2009-08-03 20:50:00,1.6932,1.69325,1.69175,1.69225,2475099995.0
2009-08-03 20:55:00,1.69225,1.69225,1.6911,1.692,1820899997.0
2009-08-03 21:00:00,1.692,1.6922,1.6915,1.692,1900499999.0
2009-08-03 21:05:00,1.692,1.6922,1.6919,1.692,1060400000.0
2009-08-03 21:10:00,1.692,1.6923,1.69195,1.6922,630800000.0
2009-08-03 21:15:00,1.69215,1.69235,1.69205,1.6923,715600002.0
2009-08-03 21:20:00,1.6922,1.6926,1.6922,1.6925,845400000.0
2009-08-03 21:25:00,1.69255,1.69295,1.6924,1.6927,1300100000.0
2009-08-03 21:30:00,1.6927,1.6927,1.6923,1.6926,720300000.0
2009-08-03 21:35:00,1.69275,1.69305,1.69265,1.69285,1027599997.0
2009-08-03 21:40:00,1.69285,1.69315,1.6922,1.6922,1769600002.0
2009-08-03 21:45:00,1.69225,1.6932,1.692,1.6932,1233000000.0
2009-08-03 21:50:00,1.69305,1.69325,1.6928,1.6932,578800000.0
2009-08-03 21:55:00,1.6932,1.694,1.69315,1.69385,1392500000.0
2009-08-03 22:00:00,1.6939,1.69425,1.69375,1.6942,1001199998.0
2009-08-03 22:05:00,1.6942,1.6945,1.6937,1.69375,954400001.0
2009-08-03 22:10:00,1.69375,1.69405,1.69375,1.69385,297000000.0
2009-08-03 22:15:00,1.69385,1.69385,1.6935,1.69375,885199997.0
2009-08-03 22:20:00,1.69375,1.69375,1.69345,1.69345,433000000.0
2009-08-03 22:25:00,1.69345,1.6938,1.69345,1.6938,611199998.0
2009-08-03 22:30:00,1.6938,1.6938,1.69335,1.6934,293200000.0
2009-08-03 22:35:00,1.6934,1.69365,1.6933,1.69345,448599997.0
2009-08-03 22:40:00,1.6934,1.69375,1.6934,1.69355,357000000.0
2009-08-03 22:45:00,1.69355,1.6936,1.69305,1.6934,268199999.0
2009-08-03 22:50:00,1.6933,1.69355,1.6928,1.69355,459000000.0
2009-08-03 22:55:00,1.69345,1.6935,1.69215,1.69265,711999999.0
2009-08-03 23:00:00,1.6926,1.6931,1.69234,1.69305,482799998.0
2009-08-03 23:05:00,1.69315,1.6934,1.69305,1.6931,200000000.0
2009-08-03 23:10:00,1.69305,1.69325,1.69305,1.69325,154200000.0
2009-08-03 23:15:00,1.69325,1.69325,1.693,1.6932,220400000.0
2009-08-03 23:20:00,1.69325,1.6935,1.6932,1.69345,178600000.0
2009-08-03 23:25:00,1.69345,1.69345,1.6933,1.6933,86400000.0
2009-08-03 23:30:00,1.6933,1.69345,1.69275,1.6933,255400000.0
2009-08-03 23:35:00,1.69335,1.6938,1.69314,1.6934,286200001.0
2009-08-03 23:40:00,1.6934,1.6934,1.69297,1.6931,294400000.0
2009-08-03 23:45:00,1.69325,1.6937,1.69325,1.69365,156800000.0
2009-08-03 23:50:00,1.6936,1.69365,1.69335,1.69355,262200000.0
2009-08-03 23:55:00,1.69355,1.6939,1.6933,1.69375,136200000.0
2009-08-04 00:00:00,1.69365,1.6937,1.69315,1.69315,218600000.0
2009-08-04 00:05:00,1.69325,1.69335,1.6931,1.69325,91800000.0
2009-08-04 00:10:00,1.69315,1.6932,1.6927,1.6927,107000000.0
2009-08-04 00:15:00,1.69275,1.69305,1.6927,1.69305,425600000.0
2009-08-04 00:20:00,1.69305,1.6931,1.69267,1.69272,414900000.0
2009-08-04 00:25:00,1.693,1.69305,1.6927,1.69305,142200000.0
2009-08-04 00:30:00,1.693,1.69305,1.69295,1.69305,181200000.0
2009-08-04 00:35:00,1.69305,1.6931,1.69285,1.69295,142800000.0
2009-08-04 00:40:00,1.69305,1.69305,1.6928,1.69295,135600000.0
2009-08-04 00:45:00,1.69295,1.69315,1.69295,1.6931,119600000.0
2009-08-04 00:50:00,1.6931,1.6936,1.6931,1.69345,303400000.0
2009-08-04 00:55:00,1.69345,1.69415,1.6933,1.69415,413800001.0
2009-08-04 01:00:00,1.69415,1.69415,1.6939,1.694,434600000.0
2009-08-04 01:05:00,1.694,1.694,1.6933,1.69345,297800000.0
2009-08-04 01:10:00,1.6934,1.6935,1.693,1.69335,379800000.0
2009-08-04 01:15:00,1.6934,1.6938,1.6934,1.69375,297400000.0
2009-08-04 01:20:00,1.69375,1.69405,1.6937,1.694,439400000.0
2009-08-04 01:25:00,1.694,1.6948,1.6939,1.69405,683200000.0
2009-08-04 01:30:00,1.69405,1.6949,1.69405,1.69455,440800000.0
2009-08-04 01:35:00,1.69465,1.6949,1.69365,1.6937,861000000.0
2009-08-04 01:40:00,1.6937,1.6941,1.69365,1.6941,313800000.0
2009-08-04 01:45:00,1.6942,1.6945,1.69405,1.6941,195000000.0
2009-08-04 01:50:00,1.69405,1.6941,1.69385,1.69385,230000000.0
2009-08-04 01:55:00,1.69375,1.6938,1.69315,1.6934,488100000.0
2009-08-04 02:00:00,1.6934,1.69385,1.6933,1.69385,439400001.0
2009-08-04 02:05:00,1.69385,1.6939,1.6927,1.6929,569000001.0
2009-08-04 02:10:00,1.69285,1.6929,1.69265,1.69265,318600000.0
2009-08-04 02:15:00,1.69265,1.693,1.69265,1.69275,682599999.0
2009-08-04 02:20:00,1.69275,1.69295,1.6927,1.69275,418299999.0
2009-08-04 02:25:00,1.6928,1.69285,1.6922,1.6924,788600000.0
2009-08-04 02:30:00,1.69245,1.6928,1.69235,1.69275,638400000.0
2009-08-04 02:35:00,1.6927,1.69325,1.6925,1.69325,332300000.0
2009-08-04 02:40:00,1.69345,1.6938,1.69305,1.6932,574700000.0
2009-08-04 02:45:00,1.69325,1.6935,1.6928,1.6935,718699999.0
2009-08-04 02:50:00,1.6935,1.69355,1.6932,1.6932,447600001.0
2009-08-04 02:55:00,1.69335,1.69495,1.69325,1.69495,790300000.0
2009-08-04 03:00:00,1.69475,1.6949,1.6932,1.69325,1237800000.0
2009-08-04 03:05:00,1.69325,1.69395,1.69325,1.69395,510700000.0
2009-08-04 03:10:00,1.69395,1.6952,1.69385,1.69515,628399999.0
2009-08-04 03:15:00,1.6952,1.6956,1.6948,1.6953,989300000.0
2009-08-04 03:20:00,1.6953,1.6954,1.69465,1.6948,726900000.0
2009-08-04 03:25:00,1.69475,1.69525,1.6944,1.69515,470400000.0
2009-08-04 03:30:00,1.69505,1.6979,1.6941,1.6977,931700000.0
2009-08-04 03:35:00,1.69775,1.7002,1.6977,1.69865,1531400000.0
2009-08-04 03:40:00,1.69865,1.69885,1.6972,1.6972,1431899999.0
2009-08-04 03:45:00,1.69725,1.6975,1.69645,1.69725,1034400000.0
2009-08-04 03:50:00,1.69725,1.6974,1.697,1.69725,286800000.0
2009-08-04 03:55:00,1.69725,1.69755,1.6964,1.6964,549200000.0
2009-08-04 04:00:00,1.6964,1.6965,1.6957,1.69645,1037199994.0
2009-08-04 04:05:00,1.6965,1.6966,1.6959,1.69655,960999996.0
2009-08-04 04:10:00,1.69655,1.69665,1.6962,1.6964,924099995.0
2009-08-04 04:15:00,1.6964,1.69735,1.696,1.6966,1317600000.0
2009-08-04 04:20:00,1.69665,1.69765,1.69665,1.6972,1160839999.0
2009-08-04 04:25:00,1.69725,1.69755,1.697,1.6974,704399999.0
2009-08-04 04:30:00,1.6976,1.69775,1.6971,1.6976,350900000.0
2009-08-04 04:35:00,1.69755,1.6978,1.6967,1.6969,548200000.0
2009-08-04 04:40:00,1.6969,1.6969,1.69605,1.6964,617640000.0
2009-08-04 04:45:00,1.6964,1.6967,1.6958,1.69615,618099998.0
2009-08-04 04:50:00,1.69615,1.69665,1.69585,1.69645,1223599999.0
2009-08-04 04:55:00,1.6965,1.6974,1.69635,1.6973,1291799996.0
2009-08-04 05:00:00,1.6973,1.6973,1.69665,1.6967,743399998.0
2009-08-04 05:05:00,1.6967,1.697,1.69655,1.69675,690400000.0
2009-08-04 05:10:00,1.6968,1.6969,1.69665,1.69665,209400000.0
2009-08-04 05:15:00,1.69665,1.6969,1.6958,1.696,711100000.0
2009-08-04 05:20:00,1.69605,1.6964,1.696,1.69635,794000000.0
2009-08-04 05:25:00,1.69635,1.69665,1.696,1.6963,387900000.0
2009-08-04 05:30:00,1.6963,1.69665,1.6961,1.69625,203400000.0
2009-08-04 05:35:00,1.69625,1.69655,1.69625,1.6965,216600000.0
2009-08-04 05:40:00,1.6965,1.69655,1.696,1.6961,409800000.0
2009-08-04 05:45:00,1.6962,1.6964,1.69585,1.6961,476800003.0
2009-08-04 05:50:00,1.6961,1.69615,1.6952,1.6952,891400000.0
2009-08-04 05:55:00,1.6952,1.6956,1.6944,1.69505,1653199998.0
2009-08-04 06:00:00,1.6951,1.69575,1.695,1.69555,973500004.0
2009-08-04 06:05:00,1.69555,1.6956,1.6946,1.6948,329400000.0
2009-08-04 06:10:00,1.6948,1.6949,1.6946,1.69485,421800000.0
2009-08-04 06:15:00,1.69495,1.6956,1.69465,1.6955,1323199999.0
2009-08-04 06:20:00,1.69555,1.69565,1.69475,1.6951,575499998.0
2009-08-04 06:25:00,1.69505,1.6955,1.69475,1.6949,974399998.0
2009-08-04 06:30:00,1.6949,1.696,1.69365,1.69415,1066000000.0
2009-08-04 06:35:00,1.6941,1.6948,1.69365,1.6943,1350500001.0
2009-08-04 06:40:00,1.6943,1.69445,1.69355,1.69395,965500000.0
2009-08-04 06:45:00,1.6942,1.6945,1.6939,1.694,460300000.0
2009-08-04 06:50:00,1.694,1.6942,1.69285,1.69315,937300000.0
2009-08-04 06:55:00,1.69325,1.69395,1.6931,1.69395,531300000.0
2009-08-04 07:00:00,1.69395,1.69485,1.69355,1.6946,348900000.0
2009-08-04 07:05:00,1.69455,1.6948,1.6941,1.6943,216600000.0
2009-08-04 07:10:00,1.6943,1.69475,1.69385,1.6941,660000000.0
2009-08-04 07:15:00,1.6941,1.6944,1.6928,1.6929,730999999.0
2009-08-04 07:20:00,1.6929,1.693,1.6925,1.6929,974099998.0
2009-08-04 07:25:00,1.6929,1.6934,1.6929,1.69305,511800000.0
2009-08-04 07:30:00,1.6932,1.69325,1.69275,1.69325,435100000.0
2009-08-04 07:35:00,1.6933,1.69335,1.6927,1.6929,614899997.0
2009-08-04 07:40:00,1.6929,1.69345,1.6929,1.69325,515600000.0
2009-08-04 07:45:00,1.69345,1.695,1.69345,1.69465,1141200002.0
2009-08-04 07:50:00,1.69465,1.6948,1.6934,1.69355,1070000001.0
2009-08-04 07:55:00,1.6936,1.6944,1.69325,1.69375,1036800000.0
2009-08-04 08:00:00,1.69375,1.694,1.69325,1.6938,795000000.0
2009-08-04 08:05:00,1.6938,1.69395,1.69355,1.6938,1537600004.0
2009-08-04 08:10:00,1.6938,1.69395,1.69295,1.6939,1824760005.0
2009-08-04 08:15:00,1.6939,1.695,1.6936,1.6949,1698899985.0
2009-08-04 08:20:00,1.69485,1.69575,1.69425,1.6956,1684599999.0
2009-08-04 08:25:00,1.6956,1.6969,1.69545,1.6969,1356700000.0
2009-08-04 08:30:00,1.6968,1.69775,1.69615,1.6974,1759100003.0
2009-08-04 08:35:00,1.69745,1.6976,1.6961,1.6969,1646820004.0
2009-08-04 08:40:00,1.6969,1.6977,1.6966,1.69755,2216600014.0
2009-08-04 08:45:00,1.69755,1.6988,1.6975,1.6984,2777200000.0
2009-08-04 08:50:00,1.6984,1.70025,1.6982,1.6997,2212640006.0
2009-08-04 08:55:00,1.6996,1.70045,1.6985,1.6993,3397700003.0
2009-08-04 09:00:00,1.6993,1.6994,1.6969,1.6978,4491999994.0
2009-08-04 09:05:00,1.6978,1.6978,1.6958,1.6968,3418499996.0
2009-08-04 09:10:00,1.6968,1.69735,1.6964,1.69655,3430200004.0
2009-08-04 09:15:00,1.6968,1.69685,1.6958,1.6958,2152100003.0
2009-08-04 09:20:00,1.69585,1.69585,1.69455,1.6949,3898700000.0
2009-08-04 09:25:00,1.69485,1.69485,1.6933,1.69465,3033500001.0
2009-08-04 09:30:00,1.69455,1.6949,1.6925,1.69265,4612300004.0
2009-08-04 09:35:00,1.69265,1.6927,1.6911,1.6914,4728899985.0
2009-08-04 09:40:00,1.6914,1.6929,1.69135,1.69285,3110400000.0
2009-08-04 09:45:00,1.69275,1.69345,1.6924,1.693,2602300000.0
2009-08-04 09:50:00,1.693,1.69435,1.6929,1.6943,2751200000.0
2009-08-04 09:55:00,1.6943,1.6945,1.6933,1.6935,3598499993.0
2009-08-04 10:00:00,1.6935,1.6936,1.692,1.6935,3370599992.0
2009-08-04 10:05:00,1.6935,1.6936,1.6925,1.6927,2675699992.0
2009-08-04 10:10:00,1.6928,1.6932,1.6923,1.6925,2778399992.0
2009-08-04 10:15:00,1.69255,1.6926,1.6911,1.69175,3508999990.0
2009-08-04 10:20:00,1.69185,1.69275,1.69145,1.6925,2598000001.0
2009-08-04 10:25:00,1.6925,1.69315,1.6924,1.6926,2845800002.0
2009-08-04 10:30:00,1.6926,1.69385,1.6926,1.6927,3606200002.0
2009-08-04 10:35:00,1.69275,1.6931,1.69235,1.6929,1953499996.0
2009-08-04 10:40:00,1.6929,1.69435,1.69245,1.6943,3509599997.0
2009-08-04 10:45:00,1.6942,1.69565,1.6942,1.6955,3283400005.0
2009-08-04 10:50:00,1.6955,1.6975,1.6952,1.6968,5036899996.0
2009-08-04 10:55:00,1.6968,1.6983,1.6967,1.6981,4599499996.0
2009-08-04 11:00:00,1.69795,1.69835,1.69735,1.6974,4125000007.0
2009-08-04 11:05:00,1.6974,1.69745,1.695,1.6953,4245600004.0
2009-08-04 11:10:00,1.6952,1.6957,1.69495,1.69495,3620899994.0
2009-08-04 11:15:00,1.6949,1.69495,1.69325,1.6944,3480099994.0
2009-08-04 11:20:00,1.69435,1.6948,1.69355,1.6936,2227799999.0
2009-08-04 11:25:00,1.6937,1.6943,1.69305,1.6932,3478299994.0
2009-08-04 11:30:00,1.69325,1.69545,1.693,1.69495,3840999994.0
2009-08-04 11:35:00,1.69495,1.695,1.6933,1.6938,3126200002.0
2009-08-04 11:40:00,1.6938,1.6946,1.6936,1.69395,2878500000.0
2009-08-04 11:45:00,1.69395,1.6942,1.69275,1.69275,2934599988.0
2009-08-04 11:50:00,1.69285,1.6933,1.69235,1.69315,2315399997.0
2009-08-04 11:55:00,1.6932,1.6943,1.6932,1.69415,3641999984.0
2009-08-04 12:00:00,1.6942,1.69585,1.69415,1.6952,2261499996.0
2009-08-04 12:05:00,1.6952,1.6952,1.69435,1.69435,2249600002.0
2009-08-04 12:10:00,1.69435,1.6946,1.694,1.69425,1877599997.0
2009-08-04 12:15:00,1.69425,1.6946,1.69385,1.6944,1430700004.0
2009-08-04 12:20:00,1.6944,1.69505,1.6943,1.69435,2490000009.0
2009-08-04 12:25:00,1.6944,1.69465,1.6941,1.6943,1175499997.0
2009-08-04 12:30:00,1.6943,1.6945,1.69405,1.69405,2363699983.0
2009-08-04 12:35:00,1.69405,1.69455,1.69285,1.6929,2903100005.0
2009-08-04 12:40:00,1.6929,1.69375,1.69285,1.6936,1821899999.0
2009-08-04 12:45:00,1.69355,1.69405,1.6933,1.6933,1597600000.0
2009-08-04 12:50:00,1.6934,1.6935,1.69305,1.6931,1483400002.0
2009-08-04 12:55:00,1.6931,1.6931,1.69245,1.693,3105100005.0
2009-08-04 13:00:00,1.6928,1.6931,1.69235,1.69275,2334600000.0
2009-08-04 13:05:00,1.6928,1.69305,1.6921,1.6927,2984300000.0
2009-08-04 13:10:00,1.6927,1.69335,1.69265,1.69335,1925899998.0
2009-08-04 13:15:00,1.6933,1.6946,1.6933,1.6943,2375399999.0
2009-08-04 13:20:00,1.69425,1.6945,1.69395,1.69435,2568099996.0
2009-08-04 13:25:00,1.69435,1.69435,1.6935,1.6937,2307200004.0
2009-08-04 13:30:00,1.6938,1.69485,1.6934,1.6947,2857100001.0
2009-08-04 13:35:00,1.69475,1.69485,1.6944,1.6945,1609799999.0
2009-08-04 13:40:00,1.69455,1.6952,1.69435,1.6945,2590699997.0
2009-08-04 13:45:00,1.6947,1.69485,1.6934,1.6935,2350299993.0
2009-08-04 13:50:00,1.69335,1.694,1.6933,1.6939,2566600000.0
2009-08-04 13:55:00,1.69395,1.69415,1.69355,1.69365,2361899990.0
2009-08-04 14:00:00,1.6937,1.69395,1.69265,1.69335,3922100005.0
2009-08-04 14:05:00,1.6933,1.69485,1.6933,1.6946,2506199981.0
2009-08-04 14:10:00,1.6945,1.6958,1.6945,1.6953,4529399961.0
2009-08-04 14:15:00,1.6954,1.69635,1.6953,1.6959,4430299987.0
2009-08-04 14:20:00,1.6959,1.6968,1.6946,1.6952,4757999986.0
2009-08-04 14:25:00,1.69525,1.6955,1.6924,1.6935,4252599985.0
2009-08-04 14:30:00,1.69345,1.6946,1.69285,1.69455,4580699989.0
2009-08-04 14:35:00,1.6946,1.69485,1.692,1.6921,3970099984.0
2009-08-04 14:40:00,1.6921,1.6931,1.6921,1.6923,2979599994.0
2009-08-04 14:45:00,1.6924,1.6928,1.6915,1.6922,3627699999.0
2009-08-04 14:50:00,1.6923,1.69325,1.69215,1.6931,3740099999.0
2009-08-04 14:55:00,1.6932,1.6932,1.69215,1.6925,3350899981.0
2009-08-04 15:00:00,1.69255,1.69545,1.69255,1.6947,3781499992.0
2009-08-04 15:05:00,1.6947,1.695,1.6942,1.69475,2901699996.0
2009-08-04 15:10:00,1.6948,1.69525,1.6939,1.69445,3823899999.0
2009-08-04 15:15:00,1.6944,1.6956,1.6944,1.6946,4463399984.0
2009-08-04 15:20:00,1.6946,1.6946,1.6938,1.6944,3847699998.0
2009-08-04 15:25:00,1.6941,1.6942,1.6928,1.69375,2995500002.0
2009-08-04 15:30:00,1.69375,1.6941,1.69175,1.6925,4198299999.0
2009-08-04 15:35:00,1.69235,1.6931,1.6922,1.6928,3699999998.0
2009-08-04 15:40:00,1.6928,1.6929,1.6914,1.69165,3676899994.0
2009-08-04 15:45:00,1.69165,1.6934,1.69165,1.6931,2658699994.0
2009-08-04 15:50:00,1.6932,1.6938,1.6928,1.6937,4263999996.0
2009-08-04 15:55:00,1.6937,1.69465,1.69355,1.6943,3976999994.0
2009-08-04 16:00:00,1.69425,1.6969,1.69425,1.69525,4312099993.0
2009-08-04 16:05:00,1.6952,1.69545,1.6938,1.6943,4139699996.0
2009-08-04 16:10:00,1.6944,1.69515,1.6935,1.69495,4191400016.0
2009-08-04 16:15:00,1.695,1.6957,1.69275,1.693,4651499997.0
2009-08-04 16:20:00,1.693,1.69365,1.69,1.6901,3836500007.0
2009-08-04 16:25:00,1.6901,1.6917,1.68995,1.69165,3943399979.0
2009-08-04 16:30:00,1.6916,1.6917,1.69025,1.69055,4174100000.0
2009-08-04 16:35:00,1.6905,1.6908,1.6903,1.69035,3940699987.0
2009-08-04 16:40:00,1.6903,1.69165,1.69015,1.691,4460599980.0
2009-08-04 16:45:00,1.6909,1.6911,1.689,1.68925,4572299972.0
2009-08-04 16:50:00,1.68925,1.69095,1.68925,1.6908,3295799995.0
2009-08-04 16:55:00,1.6908,1.6909,1.68885,1.6903,3893199995.0
2009-08-04 17:00:00,1.6903,1.69375,1.6901,1.6933,4618799988.0
2009-08-04 17:05:00,1.6933,1.69465,1.6929,1.6936,4747299979.0
2009-08-04 17:10:00,1.69365,1.6946,1.69345,1.6937,3989399990.0
2009-08-04 17:15:00,1.6938,1.6949,1.6938,1.6948,2909999995.0
2009-08-04 17:20:00,1.6948,1.6958,1.6939,1.6943,4292799992.0
2009-08-04 17:25:00,1.6943,1.6945,1.69315,1.6943,3842399987.0
2009-08-04 17:30:00,1.6943,1.695,1.69425,1.6943,2330599995.0
2009-08-04 17:35:00,1.6943,1.6948,1.6939,1.6942,2593899996.0
2009-08-04 17:40:00,1.6942,1.6948,1.694,1.6942,2742800004.0
2009-08-04 17:45:00,1.6942,1.6945,1.69315,1.69315,3513199994.0
2009-08-04 17:50:00,1.69315,1.69395,1.6925,1.69325,1870599997.0
2009-08-04 17:55:00,1.69325,1.6942,1.6927,1.69295,2945699989.0
2009-08-04 18:00:00,1.69285,1.69335,1.6925,1.6931,1615800003.0
2009-08-04 18:05:00,1.6931,1.6941,1.6931,1.69395,1555000005.0
2009-08-04 18:10:00,1.694,1.6941,1.6933,1.69385,1781800004.0
2009-08-04 18:15:00,1.69385,1.6944,1.6936,1.6944,1752800001.0
2009-08-04 18:20:00,1.69425,1.6943,1.69345,1.6935,1804799999.0
2009-08-04 18:25:00,1.69345,1.6941,1.6932,1.69335,1363200000.0
2009-08-04 18:30:00,1.69335,1.69425,1.69315,1.6941,1862799998.0
2009-08-04 18:35:00,1.6941,1.6941,1.69345,1.6938,2526499995.0
2009-08-04 18:40:00,1.69375,1.69445,1.69355,1.694,1505399998.0
2009-08-04 18:45:00,1.694,1.6947,1.69395,1.69465,1229400001.0
2009-08-04 18:50:00,1.69465,1.6951,1.6944,1.695,3057200012.0
2009-08-04 18:55:00,1.695,1.6954,1.6949,1.69515,2359999997.0
2009-08-04 19:00:00,1.6951,1.6954,1.69425,1.6943,3341999995.0
2009-08-04 19:05:00,1.6943,1.6944,1.6938,1.6939,3404199991.0
2009-08-04 19:10:00,1.6939,1.69405,1.69375,1.6939,1795599993.0
2009-08-04 19:15:00,1.6939,1.6941,1.6935,1.69355,2052999995.0
2009-08-04 19:20:00,1.69355,1.6942,1.6933,1.6939,2217799998.0
2009-08-04 19:25:00,1.6939,1.69415,1.6936,1.69375,2602199996.0
2009-08-04 19:30:00,1.69385,1.694,1.693,1.6931,1717000002.0
2009-08-04 19:35:00,1.6931,1.6936,1.69285,1.69315,2029999998.0
2009-08-04 19:40:00,1.69315,1.6936,1.69295,1.6933,1395599995.0
2009-08-04 19:45:00,1.69325,1.6935,1.6928,1.69285,2536599992.0
2009-08-04 19:50:00,1.69285,1.6929,1.69215,1.6925,3669200013.0
2009-08-04 19:55:00,1.6925,1.69255,1.6907,1.69105,3214400009.0
2009-08-04 20:00:00,1.6911,1.69145,1.69025,1.6913,3476400002.0
2009-08-04 20:05:00,1.6913,1.6914,1.6902,1.6903,2225499999.0
2009-08-04 20:10:00,1.69035,1.6917,1.6903,1.69145,1016600000.0
2009-08-04 20:15:00,1.69145,1.6916,1.69095,1.6912,1595500002.0
2009-08-04 20:20:00,1.69105,1.69165,1.691,1.6913,1404399999.0
2009-08-04 20:25:00,1.6914,1.69245,1.69125,1.6922,1270200000.0
2009-08-04 20:30:00,1.69215,1.6928,1.6919,1.6924,2170799996.0
2009-08-04 20:35:00,1.6924,1.6934,1.6923,1.69325,983800001.0
2009-08-04 20:40:00,1.6933,1.69335,1.6922,1.6922,1828400000.0
2009-08-04 20:45:00,1.6922,1.6926,1.69195,1.692,1808199998.0
2009-08-04 20:50:00,1.692,1.69205,1.6913,1.69185,1594200004.0
2009-08-04 20:55:00,1.69185,1.6924,1.6915,1.69185,1850799996.0
2009-08-04 21:00:00,1.6918,1.69225,1.69155,1.6919,1803600001.0
2009-08-04 21:05:00,1.69195,1.6925,1.69185,1.6923,1073000000.0
2009-08-04 21:10:00,1.6923,1.69255,1.6921,1.69235,1064800000.0
2009-08-04 21:15:00,1.69235,1.6925,1.6921,1.6923,1132799986.0
2009-08-04 21:20:00,1.69235,1.6929,1.6923,1.6929,1446200004.0
2009-08-04 21:25:00,1.69285,1.6936,1.6926,1.6929,1390799998.0
2009-08-04 21:30:00,1.6929,1.69305,1.69245,1.69245,1420800000.0
2009-08-04 21:35:00,1.69245,1.6929,1.69235,1.69235,840100000.0
2009-08-04 21:40:00,1.69235,1.69275,1.69235,1.69255,444799998.0
2009-08-04 21:45:00,1.69255,1.6927,1.69235,1.69235,833200001.0
2009-08-04 21:50:00,1.69235,1.6931,1.69235,1.693,829700000.0
2009-08-04 21:55:00,1.69305,1.6937,1.69295,1.6935,826199999.0
2009-08-04 22:00:00,1.69335,1.6937,1.69325,1.69335,702399999.0
2009-08-04 22:05:00,1.69335,1.6936,1.6933,1.6936,208200000.0
2009-08-04 22:10:00,1.6936,1.6938,1.69345,1.6935,392500000.0
2009-08-04 22:15:00,1.6936,1.69365,1.6934,1.69345,165200000.0
2009-08-04 22:20:00,1.6935,1.69425,1.6934,1.6942,367899999.0
2009-08-04 22:25:00,1.6942,1.69475,1.69385,1.69475,422100000.0
2009-08-04 22:30:00,1.69475,1.69515,1.6946,1.69505,739600001.0
2009-08-04 22:35:00,1.6951,1.6951,1.69485,1.69505,391900000.0
2009-08-04 22:40:00,1.69495,1.69535,1.69465,1.6947,739799998.0
2009-08-04 22:45:00,1.69465,1.69465,1.6942,1.6945,296400000.0
2009-08-04 22:50:00,1.6945,1.6945,1.6938,1.694,449900000.0
2009-08-04 22:55:00,1.694,1.69425,1.6938,1.6938,304000000.0
2009-08-04 23:00:00,1.69375,1.6943,1.69375,1.6939,109600000.0
2009-08-04 23:05:00,1.6939,1.69395,1.6938,1.69385,214400000.0
2009-08-04 23:10:00,1.69385,1.6943,1.69335,1.69335,232200000.0
2009-08-04 23:15:00,1.6932,1.69325,1.69255,1.69315,378400000.0
2009-08-04 23:20:00,1.6929,1.6934,1.6927,1.6933,197600000.0
2009-08-04 23:25:00,1.69335,1.6935,1.693,1.6932,110800000.0
2009-08-04 23:30:00,1.6931,1.69335,1.6931,1.69325,324800000.0
2009-08-04 23:35:00,1.69325,1.6933,1.6932,1.69325,90400000.0
2009-08-04 23:40:00,1.69325,1.6934,1.6925,1.69305,265099999.0
2009-08-04 23:45:00,1.69305,1.69325,1.6929,1.69295,70400000.0
2009-08-04 23:50:00,1.693,1.6931,1.6928,1.69305,110100000.0
2009-08-04 23:55:00,1.6931,1.69335,1.69285,1.69315,147700000.0
2009-08-05 00:00:00,1.69325,1.69365,1.69315,1.6936,203600000.0
2009-08-05 00:05:00,1.69324,1.69385,1.69324,1.69345,101000000.0
2009-08-05 00:10:00,1.69345,1.6936,1.6934,1.69345,116600000.0
2009-08-05 00:15:00,1.69345,1.6935,1.69285,1.69285,132400000.0
2009-08-05 00:20:00,1.6929,1.69335,1.6929,1.69335,29000000.0
2009-08-05 00:25:00,1.69335,1.69345,1.6928,1.69315,162300000.0
2009-08-05 00:30:00,1.69315,1.69315,1.6928,1.69305,172800000.0
2009-08-05 00:35:00,1.69305,1.6931,1.69273,1.6929,295700000.0
2009-08-05 00:40:00,1.6929,1.693,1.6926,1.6929,131600000.0
2009-08-05 00:45:00,1.6929,1.6936,1.6929,1.69355,195000000.0
2009-08-05 00:50:00,1.6935,1.6938,1.69345,1.6935,44600000.0
2009-08-05 00:55:00,1.6935,1.69395,1.69335,1.69355,128000000.0
2009-08-05 01:00:00,1.69355,1.6948,1.69355,1.6948,287200000.0
2009-08-05 01:05:00,1.6948,1.69545,1.6944,1.69545,305000000.0
2009-08-05 01:10:00,1.69545,1.69545,1.6944,1.6949,368200000.0
2009-08-05 01:15:00,1.6949,1.6952,1.69475,1.6949,154200000.0
2009-08-05 01:20:00,1.6949,1.69545,1.6949,1.6951,366700000.0
2009-08-05 01:25:00,1.6951,1.69555,1.69455,1.69455,345300000.0
2009-08-05 01:30:00,1.6945,1.69555,1.6945,1.69555,330200000.0
2009-08-05 01:35:00,1.69555,1.69565,1.6952,1.6953,180200000.0
2009-08-05 01:40:00,1.6953,1.69535,1.69495,1.69505,132800000.0
2009-08-05 01:45:00,1.695,1.69535,1.695,1.6953,293600000.0
2009-08-05 01:50:00,1.6953,1.6956,1.6952,1.69555,183600000.0
2009-08-05 01:55:00,1.69555,1.69555,1.69505,1.69505,378400000.0
2009-08-05 02:00:00,1.69505,1.69505,1.6946,1.69485,410000000.0
2009-08-05 02:05:00,1.69485,1.69495,1.69455,1.6946,565000000.0
2009-08-05 02:10:00,1.6946,1.6947,1.69395,1.69435,415000000.0
2009-08-05 02:15:00,1.69435,1.69455,1.6939,1.6939,390400000.0
2009-08-05 02:20:00,1.6939,1.69395,1.69355,1.6939,541800000.0
2009-08-05 02:25:00,1.6939,1.6942,1.6939,1.6939,260000000.0
2009-08-05 02:30:00,1.6939,1.69395,1.6929,1.69355,776499999.0
2009-08-05 02:35:00,1.69355,1.69375,1.6931,1.69315,394200000.0
2009-08-05 02:40:00,1.6931,1.69365,1.6927,1.69355,326600000.0
2009-08-05 02:45:00,1.6936,1.6937,1.693,1.6931,608000000.0
2009-08-05 02:50:00,1.6931,1.6943,1.6931,1.6942,896800000.0
2009-08-05 02:55:00,1.6942,1.69445,1.694,1.69425,555400000.0
2009-08-05 03:00:00,1.69425,1.6944,1.6937,1.69425,532500000.0
2009-08-05 03:05:00,1.69425,1.69515,1.69425,1.695,630920000.0
2009-08-05 03:10:00,1.695,1.695,1.6939,1.6942,630000000.0
2009-08-05 03:15:00,1.6942,1.6943,1.69365,1.6938,202800000.0
2009-08-05 03:20:00,1.69385,1.69395,1.69355,1.69395,140400000.0
2009-08-05 03:25:00,1.69395,1.69415,1.69375,1.69405,204200000.0
2009-08-05 03:30:00,1.69425,1.69475,1.69305,1.69355,391020000.0
2009-08-05 03:35:00,1.69355,1.69375,1.69335,1.69365,363600000.0
2009-08-05 03:40:00,1.6936,1.69385,1.6936,1.6936,230400000.0
2009-08-05 03:45:00,1.6936,1.69425,1.6936,1.69415,418400000.0
2009-08-05 03:50:00,1.69415,1.69425,1.6939,1.69396,233400000.0
2009-08-05 03:55:00,1.6941,1.6941,1.6937,1.69395,1050400000.0
2009-08-05 04:00:00,1.6939,1.6943,1.6939,1.69415,939600000.0
2009-08-05 04:05:00,1.69415,1.69415,1.69385,1.69405,452600000.0
2009-08-05 04:10:00,1.69405,1.69405,1.6937,1.6937,696800000.0
2009-08-05 04:15:00,1.6937,1.6942,1.69345,1.6941,956600000.0
2009-08-05 04:20:00,1.6941,1.6941,1.69325,1.6934,786200002.0
2009-08-05 04:25:00,1.6934,1.6939,1.6934,1.6937,645600000.0
2009-08-05 04:30:00,1.69365,1.6939,1.69365,1.6939,782400000.0
2009-08-05 04:35:00,1.6938,1.6942,1.6938,1.6941,1661999997.0
2009-08-05 04:40:00,1.6941,1.6945,1.69375,1.6943,1186800000.0
2009-08-05 04:45:00,1.6943,1.6947,1.69425,1.69435,1179400000.0
2009-08-05 04:50:00,1.69435,1.69465,1.69435,1.6944,707000001.0
2009-08-05 04:55:00,1.6944,1.6945,1.6943,1.69435,360000000.0
2009-08-05 05:00:00,1.6944,1.6948,1.69435,1.6948,446000000.0
2009-08-05 05:05:00,1.6948,1.69485,1.6945,1.6946,605399998.0
2009-08-05 05:10:00,1.6946,1.6946,1.6939,1.69415,467400000.0
2009-08-05 05:15:00,1.69415,1.69475,1.69415,1.69475,860200001.0
2009-08-05 05:20:00,1.6947,1.69545,1.6947,1.6951,733000000.0
2009-08-05 05:25:00,1.6952,1.69535,1.69505,1.69515,461000000.0
2009-08-05 05:30:00,1.69505,1.69515,1.6947,1.695,1189699998.0
2009-08-05 05:35:00,1.695,1.69505,1.69415,1.69455,1425599996.0
2009-08-05 05:40:00,1.6945,1.6945,1.69425,1.69445,556800000.0
2009-08-05 05:45:00,1.6944,1.6951,1.6943,1.69505,1123400000.0
2009-08-05 05:50:00,1.69505,1.6951,1.6946,1.69465,601200000.0
2009-08-05 05:55:00,1.69465,1.69475,1.69415,1.69465,241700000.0
2009-08-05 06:00:00,1.6947,1.6949,1.6941,1.69415,318700000.0
2009-08-05 06:05:00,1.69415,1.69425,1.69405,1.69415,425000000.0
2009-08-05 06:10:00,1.69415,1.69445,1.69405,1.69435,578000000.0
2009-08-05 06:15:00,1.69425,1.69435,1.6935,1.69375,428800000.0
2009-08-05 06:20:00,1.69375,1.6941,1.6936,1.6937,379800001.0
2009-08-05 06:25:00,1.69365,1.6937,1.69345,1.69345,532400000.0
2009-08-05 06:30:00,1.6935,1.6936,1.6933,1.6933,166600000.0
2009-08-05 06:35:00,1.6933,1.69335,1.69255,1.6927,363600001.0
2009-08-05 06:40:00,1.69265,1.69285,1.69235,1.6925,462400000.0
2009-08-05 06:45:00,1.6925,1.69355,1.69245,1.69315,436800000.0
2009-08-05 06:50:00,1.69325,1.69325,1.6925,1.6925,325000000.0
2009-08-05 06:55:00,1.6925,1.6926,1.6924,1.69245,737000001.0
2009-08-05 07:00:00,1.69245,1.6926,1.69225,1.69245,409000000.0
2009-08-05 07:05:00,1.69245,1.69275,1.6922,1.6923,483400000.0
2009-08-05 07:10:00,1.6923,1.6923,1.692,1.6922,678000001.0
2009-08-05 07:15:00,1.6922,1.6923,1.69115,1.69135,660600000.0
2009-08-05 07:20:00,1.69135,1.69175,1.6913,1.6917,322000000.0
2009-08-05 07:25:00,1.6917,1.69185,1.6916,1.69175,391000000.0
2009-08-05 07:30:00,1.6918,1.69285,1.6918,1.6924,705000000.0
2009-08-05 07:35:00,1.69245,1.69275,1.69235,1.69265,506200001.0
2009-08-05 07:40:00,1.6927,1.6927,1.69185,1.692,482400000.0
2009-08-05 07:45:00,1.692,1.69215,1.6917,1.6917,771520000.0
2009-08-05 07:50:00,1.69175,1.6918,1.6911,1.69115,457899999.0
2009-08-05 07:55:00,1.69115,1.69135,1.691,1.6912,1590600001.0
2009-08-05 08:00:00,1.69115,1.6925,1.69095,1.6914,1308900001.0
2009-08-05 08:05:00,1.69145,1.6916,1.6903,1.6905,2377270000.0
2009-08-05 08:10:00,1.6905,1.69155,1.6905,1.69145,1216199995.0
2009-08-05 08:15:00,1.6914,1.6924,1.69125,1.69125,2093299995.0
2009-08-05 08:20:00,1.69125,1.6924,1.6912,1.6924,1165599997.0
2009-08-05 08:25:00,1.6923,1.69315,1.69195,1.693,2078400000.0
2009-08-05 08:30:00,1.6931,1.6936,1.6919,1.6919,1800899997.0
2009-08-05 08:35:00,1.6919,1.6921,1.6903,1.6904,2426499992.0
2009-08-05 08:40:00,1.6904,1.691,1.69,1.6909,2422300001.0
2009-08-05 08:45:00,1.6909,1.6916,1.6903,1.6915,2523099987.0
2009-08-05 08:50:00,1.6915,1.69175,1.6909,1.691,3001299994.0
2009-08-05 08:55:00,1.69105,1.6927,1.69075,1.6927,2769799995.0
2009-08-05 09:00:00,1.6927,1.6929,1.6911,1.6912,2595699999.0
2009-08-05 09:05:00,1.6912,1.6919,1.69095,1.69175,1427000003.0
2009-08-05 09:10:00,1.6917,1.6929,1.6909,1.6929,3398400000.0
2009-08-05 09:15:00,1.6929,1.6932,1.6925,1.6925,2232400001.0
2009-08-05 09:20:00,1.6925,1.6927,1.69205,1.6926,1552999998.0
2009-08-05 09:25:00,1.6925,1.6927,1.6917,1.6917,1692969999.0
2009-08-05 09:30:00,1.6917,1.6918,1.69055,1.6912,2825800000.0
2009-08-05 09:35:00,1.6912,1.6918,1.69085,1.6912,2228199999.0
2009-08-05 09:40:00,1.6912,1.6918,1.6906,1.6916,2905799993.0
2009-08-05 09:45:00,1.69155,1.6918,1.6912,1.69165,2363399995.0
2009-08-05 09:50:00,1.6916,1.6931,1.69155,1.69275,2593899998.0
2009-08-05 09:55:00,1.69275,1.6935,1.6922,1.69235,3101099997.0
2009-08-05 10:00:00,1.6923,1.69285,1.6917,1.6923,2545999997.0
2009-08-05 10:05:00,1.69225,1.6934,1.6922,1.693,2413100003.0
2009-08-05 10:10:00,1.693,1.69435,1.6929,1.6943,1751500000.0
2009-08-05 10:15:00,1.6944,1.6946,1.6938,1.69455,3498999998.0
2009-08-05 10:20:00,1.69455,1.6959,1.69445,1.69575,3070199999.0
2009-08-05 10:25:00,1.69575,1.69885,1.69525,1.6982,3894200002.0
2009-08-05 10:30:00,1.69875,1.7007,1.6982,1.699,4855199990.0
2009-08-05 10:35:00,1.6991,1.69935,1.6982,1.69825,3066810006.0
2009-08-05 10:40:00,1.69825,1.69855,1.6973,1.6981,4458699986.0
2009-08-05 10:45:00,1.6979,1.6995,1.6978,1.69905,3932799988.0
2009-08-05 10:50:00,1.6991,1.6991,1.6981,1.69835,3453900001.0
2009-08-05 10:55:00,1.6984,1.6992,1.69805,1.6991,3361799995.0
2009-08-05 11:00:00,1.69905,1.6993,1.69825,1.69905,3366799999.0
2009-08-05 11:05:00,1.699,1.6992,1.6975,1.6981,4606200001.0
2009-08-05 11:10:00,1.6981,1.6983,1.6971,1.6971,2735000000.0
2009-08-05 11:15:00,1.6971,1.6975,1.69705,1.6973,2297099997.0
2009-08-05 11:20:00,1.6975,1.6987,1.6972,1.6981,2936400000.0
2009-08-05 11:25:00,1.6982,1.6985,1.6975,1.69805,2975200000.0
2009-08-05 11:30:00,1.69795,1.698,1.697,1.6971,2662899993.0
2009-08-05 11:35:00,1.6971,1.6976,1.6971,1.6974,1243499999.0
2009-08-05 11:40:00,1.69735,1.6981,1.6972,1.6978,2396399988.0
2009-08-05 11:45:00,1.69765,1.69795,1.69725,1.69745,1969600001.0
2009-08-05 11:50:00,1.69745,1.6975,1.6971,1.6972,1862500002.0
2009-08-05 11:55:00,1.6972,1.6973,1.69665,1.69665,2032699990.0
2009-08-05 12:00:00,1.69665,1.69675,1.696,1.69645,1087099999.0
2009-08-05 12:05:00,1.6965,1.6971,1.6963,1.69655,1590099999.0
2009-08-05 12:10:00,1.6963,1.6984,1.69625,1.6982,2632099997.0
2009-08-05 12:15:00,1.6982,1.6995,1.6982,1.6994,2906799996.0
2009-08-05 12:20:00,1.6994,1.7005,1.6993,1.69975,3768829994.0
2009-08-05 12:25:00,1.69975,1.69975,1.6985,1.6992,2924899997.0
2009-08-05 12:30:00,1.6993,1.69945,1.69865,1.6992,2151800003.0
2009-08-05 12:35:00,1.6992,1.6993,1.6983,1.69855,1828599994.0
2009-08-05 12:40:00,1.6986,1.69895,1.6983,1.69875,1889799997.0
2009-08-05 12:45:00,1.69875,1.69915,1.6982,1.6987,2856399993.0
2009-08-05 12:50:00,1.6987,1.7001,1.6987,1.6999,3717399976.0
2009-08-05 12:55:00,1.6999,1.7019,1.699,1.699,3888999991.0
2009-08-05 13:00:00,1.69895,1.7012,1.6989,1.70105,3814199999.0
2009-08-05 13:05:00,1.70105,1.70285,1.701,1.7026,4657999991.0
2009-08-05 13:10:00,1.7026,1.7026,1.7007,1.7012,3560499992.0
2009-08-05 13:15:00,1.7012,1.70165,1.7009,1.70115,2767199999.0
2009-08-05 13:20:00,1.70115,1.70135,1.70085,1.7011,2066399998.0
2009-08-05 13:25:00,1.7011,1.7038,1.701,1.70315,3726500002.0
2009-08-05 13:30:00,1.7032,1.7037,1.70255,1.7027,5225099995.0
2009-08-05 13:35:00,1.7027,1.7042,1.70265,1.70415,4323899985.0
2009-08-05 13:40:00,1.70415,1.70425,1.7031,1.7036,4586199994.0
2009-08-05 13:45:00,1.7036,1.70395,1.703,1.7031,3493300007.0
2009-08-05 13:50:00,1.70315,1.7034,1.7027,1.70315,2649699994.0
2009-08-05 13:55:00,1.7031,1.7031,1.7014,1.7016,4177600002.0
2009-08-05 14:00:00,1.7016,1.7018,1.7011,1.7013,4027399992.0
2009-08-05 14:05:00,1.7013,1.7017,1.70105,1.7013,2259399996.0
2009-08-05 14:10:00,1.70135,1.70195,1.7007,1.70195,4014100011.0
2009-08-05 14:15:00,1.7019,1.7019,1.6995,1.7009,4821500004.0
2009-08-05 14:20:00,1.7009,1.7015,1.6998,1.7007,4518400005.0
2009-08-05 14:25:00,1.7007,1.7008,1.6998,1.7,4917899997.0
2009-08-05 14:30:00,1.7,1.70045,1.6991,1.6995,3133499990.0
2009-08-05 14:35:00,1.6995,1.6998,1.6985,1.69855,3672499996.0
2009-08-05 14:40:00,1.69855,1.69995,1.69855,1.69925,2714600001.0
2009-08-05 14:45:00,1.6992,1.6998,1.69905,1.69915,2495900002.0
2009-08-05 14:50:00,1.69915,1.70035,1.69865,1.69895,3430000004.0
2009-08-05 14:55:00,1.699,1.6991,1.6986,1.6986,3642700000.0
2009-08-05 15:00:00,1.69865,1.6989,1.6979,1.6986,4551799997.0
2009-08-05 15:05:00,1.6986,1.69955,1.69855,1.69915,3062500005.0
2009-08-05 15:10:00,1.69915,1.69915,1.6975,1.69805,2445200003.0
2009-08-05 15:15:00,1.698,1.6985,1.6977,1.69845,1632199997.0
2009-08-05 15:20:00,1.69845,1.699,1.69835,1.699,2056500001.0
2009-08-05 15:25:00,1.699,1.6998,1.69885,1.6998,1733500001.0
2009-08-05 15:30:00,1.6997,1.69995,1.69785,1.6982,2934600009.0
2009-08-05 15:35:00,1.6982,1.6997,1.69815,1.69955,3164000007.0
2009-08-05 15:40:00,1.69955,1.7001,1.6988,1.69935,3339800001.0
2009-08-05 15:45:00,1.69945,1.7,1.69765,1.6982,2320000000.0
2009-08-05 15:50:00,1.6982,1.69875,1.6979,1.6984,2704200001.0
2009-08-05 15:55:00,1.6984,1.6988,1.698,1.6982,2233800000.0
2009-08-05 16:00:00,1.69815,1.6982,1.69405,1.6957,3384370004.0
2009-08-05 16:05:00,1.6957,1.69645,1.6955,1.69585,4347700002.0
2009-08-05 16:10:00,1.69585,1.69595,1.6948,1.6956,3848099999.0
2009-08-05 16:15:00,1.6956,1.6957,1.6931,1.6936,3891100000.0
2009-08-05 16:20:00,1.6936,1.69625,1.69335,1.69615,3323200004.0
2009-08-05 16:25:00,1.69615,1.69685,1.6958,1.6964,3777599999.0
2009-08-05 16:30:00,1.6964,1.6966,1.6948,1.6951,3661300003.0
2009-08-05 16:35:00,1.69525,1.6967,1.6952,1.6956,2610499999.0
2009-08-05 16:40:00,1.6956,1.69615,1.6952,1.69545,2679500004.0
2009-08-05 16:45:00,1.69545,1.6957,1.69425,1.6948,3602400003.0
2009-08-05 16:50:00,1.69485,1.6956,1.69415,1.6956,1810800006.0
2009-08-05 16:55:00,1.6956,1.6965,1.69505,1.6964,2897900002.0
2009-08-05 17:00:00,1.6964,1.6966,1.69575,1.69635,2499199998.0
2009-08-05 17:05:00,1.69635,1.698,1.69555,1.6976,2873400002.0
2009-08-05 17:10:00,1.6977,1.69855,1.69765,1.6983,2648300004.0
2009-08-05 17:15:00,1.6983,1.69845,1.6978,1.698,1860599998.0
2009-08-05 17:20:00,1.698,1.69825,1.69745,1.6975,1623099997.0
2009-08-05 17:25:00,1.6975,1.69925,1.6974,1.69855,2448399998.0
2009-08-05 17:30:00,1.69855,1.69855,1.6979,1.69835,2581400006.0
2009-08-05 17:35:00,1.6984,1.6988,1.69775,1.6978,2097999999.0
2009-08-05 17:40:00,1.6978,1.69825,1.6975,1.69785,1413000001.0
2009-08-05 17:45:00,1.6979,1.69875,1.6978,1.69875,1471500001.0
2009-08-05 17:50:00,1.6988,1.69905,1.6978,1.6984,2195400001.0
2009-08-05 17:55:00,1.6984,1.69865,1.6974,1.6975,2581400001.0
2009-08-05 18:00:00,1.69745,1.69845,1.69745,1.69835,2142199997.0
2009-08-05 18:05:00,1.6983,1.6983,1.69745,1.69785,2352999999.0
2009-08-05 18:10:00,1.6978,1.69955,1.69775,1.69885,2578200001.0
2009-08-05 18:15:00,1.69885,1.701,1.69885,1.701,2383000000.0
2009-08-05 18:20:00,1.70105,1.7028,1.70105,1.70225,3657999993.0
2009-08-05 18:25:00,1.7023,1.7025,1.70055,1.7007,2387000003.0
2009-08-05 18:30:00,1.7007,1.7016,1.7006,1.7008,1527399999.0
2009-08-05 18:35:00,1.7008,1.70125,1.7006,1.70075,2207200002.0
2009-08-05 18:40:00,1.70075,1.7014,1.7007,1.70125,1792400005.0
2009-08-05 18:45:00,1.70125,1.70205,1.701,1.7019,1526099999.0
2009-08-05 18:50:00,1.7019,1.7024,1.70165,1.70225,1930599999.0
2009-08-05 18:55:00,1.70225,1.70235,1.70145,1.70165,1633099999.0
2009-08-05 19:00:00,1.70165,1.7022,1.7014,1.7016,1755199996.0
2009-08-05 19:05:00,1.70155,1.7016,1.70075,1.7013,3718399991.0
2009-08-05 19:10:00,1.7013,1.7019,1.7008,1.70175,996400000.0
2009-08-05 19:15:00,1.70175,1.70245,1.70125,1.70215,1893199998.0
2009-08-05 19:20:00,1.70215,1.7025,1.70195,1.7023,1716100021.0
2009-08-05 19:25:00,1.70235,1.70325,1.702,1.703,2122200002.0
2009-08-05 19:30:00,1.70315,1.7034,1.7031,1.7033,2089900008.0
2009-08-05 19:35:00,1.7033,1.70335,1.70255,1.70275,2251700005.0
2009-08-05 19:40:00,1.7027,1.7035,1.70255,1.7026,2527600006.0
2009-08-05 19:45:00,1.7026,1.70295,1.70215,1.70235,2188900006.0
2009-08-05 19:50:00,1.7023,1.7029,1.7021,1.7028,2120400004.0
2009-08-05 19:55:00,1.70265,1.7032,1.7023,1.7026,2564600001.0
2009-08-05 20:00:00,1.7027,1.70315,1.7025,1.7026,1713800004.0
2009-08-05 20:05:00,1.7026,1.7027,1.7022,1.7026,1681200000.0
2009-08-05 20:10:00,1.70255,1.7027,1.7024,1.7026,377800000.0
2009-08-05 20:15:00,1.7026,1.703,1.7023,1.7028,1573600001.0
2009-08-05 20:20:00,1.7028,1.703,1.7024,1.7028,2040999999.0
2009-08-05 20:25:00,1.7028,1.70335,1.7027,1.7029,909400000.0
2009-08-05 20:30:00,1.7029,1.7029,1.7023,1.70285,1461999994.0
2009-08-05 20:35:00,1.70285,1.70335,1.7026,1.70315,1735400001.0
2009-08-05 20:40:00,1.70315,1.7037,1.7029,1.7034,1861200003.0
2009-08-05 20:45:00,1.70335,1.7035,1.7021,1.70225,2128900000.0
2009-08-05 20:50:00,1.70225,1.70255,1.70175,1.7018,2115799994.0
2009-08-05 20:55:00,1.7016,1.7021,1.7015,1.7018,1605200002.0
2009-08-05 21:00:00,1.7018,1.702,1.7017,1.70185,1031600001.0
2009-08-05 21:05:00,1.70185,1.70205,1.7015,1.70185,800000000.0
2009-08-05 21:10:00,1.7018,1.702,1.7017,1.7018,830400000.0
2009-08-05 21:15:00,1.7018,1.70185,1.7012,1.7012,1106799999.0
2009-08-05 21:20:00,1.70135,1.7017,1.7012,1.70125,1155000002.0
2009-08-05 21:25:00,1.7012,1.70195,1.7012,1.70125,1116900000.0
2009-08-05 21:30:00,1.70125,1.70165,1.6992,1.6998,1957800000.0
2009-08-05 21:35:00,1.6998,1.7002,1.69955,1.7001,857500000.0
2009-08-05 21:40:00,1.7001,1.70015,1.6997,1.6998,1067800001.0
2009-08-05 21:45:00,1.69985,1.70025,1.6992,1.69945,980600000.0
2009-08-05 21:50:00,1.69945,1.69995,1.69925,1.6999,1239099999.0
2009-08-05 21:55:00,1.6999,1.7001,1.69975,1.7,1001900000.0
2009-08-05 22:00:00,1.7,1.70025,1.6998,1.69995,1334600005.0
2009-08-05 22:05:00,1.69995,1.70075,1.69995,1.70065,709699997.0
2009-08-05 22:10:00,1.70065,1.7008,1.70055,1.70055,225800000.0
2009-08-05 22:15:00,1.70065,1.70075,1.7006,1.70065,215200000.0
2009-08-05 22:20:00,1.70065,1.7012,1.7006,1.7011,284099999.0
2009-08-05 22:25:00,1.7011,1.7011,1.70055,1.70065,223600000.0
2009-08-05 22:30:00,1.7006,1.70065,1.7004,1.70055,455400000.0
2009-08-05 22:35:00,1.70055,1.70055,1.7001,1.7002,370200000.0
2009-08-05 22:40:00,1.7002,1.70035,1.69985,1.6999,514700001.0
2009-08-05 22:45:00,1.6999,1.7,1.699,1.699,781800000.0
2009-08-05 22:50:00,1.69895,1.6994,1.6983,1.6983,1365100000.0
2009-08-05 22:55:00,1.6983,1.69885,1.69825,1.69875,587800000.0
2009-08-05 23:00:00,1.6987,1.6992,1.6985,1.699,241600000.0
2009-08-05 23:05:00,1.6991,1.69945,1.6989,1.69925,201600000.0
2009-08-05 23:10:00,1.6992,1.6994,1.69845,1.69875,256600001.0
2009-08-05 23:15:00,1.69875,1.69955,1.6984,1.69935,454900000.0
2009-08-05 23:20:00,1.69935,1.6994,1.6981,1.69835,514000001.0
2009-08-05 23:25:00,1.6984,1.69865,1.6981,1.6981,215199999.0
2009-08-05 23:30:00,1.6981,1.6988,1.6981,1.6983,198200001.0
2009-08-05 23:35:00,1.6982,1.69825,1.69815,1.69825,106000000.0
2009-08-05 23:40:00,1.69825,1.6984,1.6982,1.6984,205800000.0
2009-08-05 23:45:00,1.6985,1.6988,1.69845,1.6987,311800000.0
2009-08-05 23:50:00,1.69875,1.6996,1.69855,1.6991,219300000.0
2009-08-05 23:55:00,1.6991,1.6993,1.6991,1.6993,68600000.0
2009-08-06 00:00:00,1.69925,1.7,1.69925,1.7,191600000.0
2009-08-06 00:05:00,1.7,1.7,1.69935,1.69935,113200000.0
2009-08-06 00:10:00,1.69935,1.69935,1.6992,1.69925,197800000.0
2009-08-06 00:15:00,1.69925,1.69925,1.6988,1.69905,392400000.0
2009-08-06 00:20:00,1.69905,1.69905,1.6988,1.69885,164800000.0
2009-08-06 00:25:00,1.6988,1.69945,1.6986,1.6994,105700000.0
2009-08-06 00:30:00,1.6994,1.7001,1.6994,1.7001,178000000.0
2009-08-06 00:35:00,1.70015,1.70055,1.7,1.7002,306000000.0
2009-08-06 00:40:00,1.7002,1.70065,1.7002,1.7005,239700000.0
2009-08-06 00:45:00,1.7005,1.70065,1.69955,1.7002,381700000.0
2009-08-06 00:50:00,1.7002,1.7002,1.69945,1.69975,89200000.0
2009-08-06 00:55:00,1.69975,1.69995,1.69945,1.6997,182200000.0
2009-08-06 01:00:00,1.6997,1.70045,1.69965,1.7,207300000.0
2009-08-06 01:05:00,1.7,1.70005,1.69955,1.69955,202200000.0
2009-08-06 01:10:00,1.69965,1.69975,1.69915,1.6992,302700000.0
2009-08-06 01:15:00,1.6992,1.69925,1.699,1.69915,145400000.0
2009-08-06 01:20:00,1.69905,1.6993,1.6984,1.6993,213600000.0
2009-08-06 01:25:00,1.6994,1.7,1.6993,1.69985,178600000.0
2009-08-06 01:30:00,1.7,1.7001,1.69965,1.69965,459600000.0
2009-08-06 01:35:00,1.6996,1.7001,1.6996,1.7001,735600000.0
2009-08-06 01:40:00,1.69988,1.7002,1.69974,1.69985,268600000.0
2009-08-06 01:45:00,1.69995,1.69995,1.6996,1.69965,584699999.0
2009-08-06 01:50:00,1.6996,1.69965,1.6991,1.69945,443600000.0
2009-08-06 01:55:00,1.6994,1.6995,1.69915,1.6992,414000000.0
2009-08-06 02:00:00,1.6992,1.6993,1.69905,1.6992,465000001.0
2009-08-06 02:05:00,1.6993,1.6994,1.6991,1.69915,698400000.0
2009-08-06 02:10:00,1.69905,1.6992,1.69895,1.69895,430200001.0
2009-08-06 02:15:00,1.699,1.699,1.6987,1.6988,327400000.0
2009-08-06 02:20:00,1.6988,1.6994,1.69875,1.69915,365100000.0
2009-08-06 02:25:00,1.6992,1.69925,1.69825,1.69855,627100000.0
2009-08-06 02:30:00,1.6986,1.6992,1.69845,1.69915,625800000.0
2009-08-06 02:35:00,1.69915,1.69915,1.69905,1.69905,467800000.0
2009-08-06 02:40:00,1.69905,1.69925,1.69905,1.69925,615400008.0
2009-08-06 02:45:00,1.69925,1.69935,1.6991,1.69935,643700000.0
2009-08-06 02:50:00,1.69935,1.69935,1.69885,1.6993,519800000.0
2009-08-06 02:55:00,1.6988,1.69935,1.6988,1.6993,600800000.0
2009-08-06 03:00:00,1.6993,1.70025,1.6993,1.70015,696700000.0
2009-08-06 03:05:00,1.7001,1.70065,1.69985,1.70055,1163100000.0
2009-08-06 03:10:00,1.7006,1.7016,1.7004,1.70075,1394200000.0
2009-08-06 03:15:00,1.70085,1.70095,1.7005,1.70055,955099999.0
2009-08-06 03:20:00,1.70055,1.70135,1.70055,1.7009,574000000.0
2009-08-06 03:25:00,1.7009,1.7009,1.70005,1.7005,784100000.0
2009-08-06 03:30:00,1.7005,1.70295,1.7005,1.701,1150520000.0
2009-08-06 03:35:00,1.70105,1.7018,1.70105,1.70155,1479700000.0
2009-08-06 03:40:00,1.70155,1.7017,1.70005,1.70015,1116900000.0
2009-08-06 03:45:00,1.70025,1.70065,1.69955,1.70035,774000000.0
2009-08-06 03:50:00,1.70025,1.701,1.69955,1.70095,951000000.0
2009-08-06 03:55:00,1.70095,1.7013,1.7003,1.7005,900500000.0
2009-08-06 04:00:00,1.7005,1.7007,1.69965,1.69965,440000000.0
2009-08-06 04:05:00,1.69965,1.70085,1.69965,1.7006,458000000.0
2009-08-06 04:10:00,1.7006,1.7006,1.69975,1.7002,566300000.0
2009-08-06 04:15:00,1.7002,1.70095,1.7,1.7006,734840000.0
2009-08-06 04:20:00,1.7006,1.7012,1.7001,1.70075,1119299999.0
2009-08-06 04:25:00,1.7008,1.70085,1.7004,1.70045,508200000.0
2009-08-06 04:30:00,1.70045,1.70045,1.69815,1.699,1381210001.0
2009-08-06 04:35:00,1.699,1.69905,1.6966,1.6977,1819699998.0
2009-08-06 04:40:00,1.69765,1.69825,1.69745,1.69765,1862500000.0
2009-08-06 04:45:00,1.69765,1.6978,1.6967,1.69675,1574299998.0
2009-08-06 04:50:00,1.69675,1.6979,1.69675,1.69725,1358599997.0
2009-08-06 04:55:00,1.69725,1.6977,1.6972,1.69725,675199999.0
2009-08-06 05:00:00,1.69725,1.6974,1.69675,1.6969,873099998.0
2009-08-06 05:05:00,1.6969,1.6969,1.6958,1.69615,1089699999.0
2009-08-06 05:10:00,1.69615,1.6966,1.6957,1.69655,672200001.0
2009-08-06 05:15:00,1.69655,1.6973,1.69655,1.6966,788200000.0
2009-08-06 05:20:00,1.6966,1.6969,1.6966,1.69685,704800000.0
2009-08-06 05:25:00,1.69685,1.6975,1.6968,1.6973,830699998.0
2009-08-06 05:30:00,1.6973,1.69825,1.6968,1.69785,810500001.0
2009-08-06 05:35:00,1.69775,1.69775,1.6972,1.6973,997200001.0
2009-08-06 05:40:00,1.69735,1.6976,1.6969,1.6975,570600000.0
2009-08-06 05:45:00,1.6975,1.69775,1.6973,1.69765,485800000.0
2009-08-06 05:50:00,1.69765,1.69815,1.69765,1.69805,249800000.0
2009-08-06 05:55:00,1.69795,1.69815,1.69785,1.6979,207800000.0
2009-08-06 06:00:00,1.6979,1.6982,1.6977,1.6978,678000001.0
2009-08-06 06:05:00,1.6978,1.69795,1.69735,1.69735,319600000.0
2009-08-06 06:10:00,1.6974,1.698,1.6973,1.6978,391600001.0
2009-08-06 06:15:00,1.69785,1.69785,1.69765,1.6977,268600000.0
2009-08-06 06:20:00,1.6977,1.6978,1.6976,1.69765,150800000.0
2009-08-06 06:25:00,1.6976,1.69815,1.6976,1.698,252500000.0
2009-08-06 06:30:00,1.698,1.6983,1.6979,1.69815,398200000.0
2009-08-06 06:35:00,1.6982,1.6985,1.69785,1.6982,437800000.0
2009-08-06 06:40:00,1.6982,1.6983,1.69805,1.69815,214400000.0
2009-08-06 06:45:00,1.69815,1.69915,1.6981,1.699,568400000.0
2009-08-06 06:50:00,1.69915,1.6992,1.6985,1.69885,836200009.0
2009-08-06 06:55:00,1.69885,1.69945,1.6988,1.69905,326700000.0
2009-08-06 07:00:00,1.69905,1.6992,1.69875,1.69895,414800000.0
2009-08-06 07:05:00,1.69895,1.69975,1.6989,1.69955,350800000.0
2009-08-06 07:10:00,1.69955,1.70005,1.6995,1.69965,238600000.0
2009-08-06 07:15:00,1.6997,1.6997,1.6994,1.6994,516300000.0
2009-08-06 07:20:00,1.6994,1.6999,1.6992,1.69975,576800000.0
2009-08-06 07:25:00,1.69975,1.70005,1.6997,1.7,110000000.0
2009-08-06 07:30:00,1.6999,1.69995,1.69945,1.69965,377500000.0
2009-08-06 07:35:00,1.6997,1.6997,1.69925,1.69945,249200000.0
2009-08-06 07:40:00,1.6995,1.69995,1.6995,1.6999,570999999.0
2009-08-06 07:45:00,1.69985,1.7003,1.69965,1.6997,656300000.0
2009-08-06 07:50:00,1.6997,1.6997,1.69845,1.69895,953700001.0
2009-08-06 07:55:00,1.69895,1.69935,1.69865,1.69925,690599997.0
2009-08-06 08:00:00,1.69925,1.6994,1.69805,1.6981,1000400001.0
2009-08-06 08:05:00,1.6981,1.699,1.6981,1.69875,1222800004.0
2009-08-06 08:10:00,1.69875,1.7008,1.69875,1.7007,682000000.0
2009-08-06 08:15:00,1.7007,1.7008,1.7004,1.70055,1423800003.0
2009-08-06 08:20:00,1.70055,1.70095,1.7005,1.7009,442600000.0
2009-08-06 08:25:00,1.70095,1.70135,1.7006,1.7006,1941099998.0
2009-08-06 08:30:00,1.7006,1.70105,1.70035,1.7008,626200002.0
2009-08-06 08:35:00,1.70055,1.70075,1.69925,1.69975,1752100002.0
2009-08-06 08:40:00,1.69985,1.7003,1.69925,1.6997,1793000007.0
2009-08-06 08:45:00,1.6996,1.6999,1.69945,1.69975,1030600001.0
2009-08-06 08:50:00,1.69975,1.70005,1.69915,1.6992,2129499997.0
2009-08-06 08:55:00,1.6992,1.6993,1.6967,1.6972,1924000001.0
2009-08-06 09:00:00,1.6972,1.6982,1.69685,1.69815,1397200001.0
2009-08-06 09:05:00,1.6982,1.6985,1.6978,1.6978,1455600001.0
2009-08-06 09:10:00,1.6978,1.6983,1.6977,1.6978,1011799999.0
2009-08-06 09:15:00,1.6979,1.6996,1.69775,1.69945,1807400000.0
2009-08-06 09:20:00,1.69945,1.7006,1.69905,1.69915,2708600003.0
2009-08-06 09:25:00,1.69915,1.7003,1.69915,1.70015,2288200000.0
2009-08-06 09:30:00,1.70015,1.70085,1.69965,1.6998,2306300003.0
2009-08-06 09:35:00,1.6998,1.7004,1.69935,1.7004,1396599999.0
2009-08-06 09:40:00,1.70045,1.7005,1.69845,1.69885,1751900001.0
2009-08-06 09:45:00,1.69885,1.6992,1.6985,1.69855,1032500002.0
2009-08-06 09:50:00,1.69855,1.69945,1.69855,1.6993,1691000003.0
2009-08-06 09:55:00,1.6993,1.69945,1.6987,1.69925,1433599999.0
2009-08-06 10:00:00,1.69925,1.6994,1.69875,1.6988,1219399998.0
2009-08-06 10:05:00,1.69875,1.6988,1.69825,1.69835,1733199993.0
2009-08-06 10:10:00,1.69835,1.6998,1.6983,1.69905,1444500006.0
2009-08-06 10:15:00,1.6991,1.69935,1.69875,1.69905,1632400002.0
2009-08-06 10:20:00,1.6991,1.69965,1.69895,1.69895,1911000009.0
2009-08-06 10:25:00,1.699,1.6991,1.69775,1.69795,2389900009.0
2009-08-06 10:30:00,1.69795,1.69875,1.6977,1.6977,2216600002.0
2009-08-06 10:35:00,1.6977,1.6985,1.6975,1.6976,1668800003.0
2009-08-06 10:40:00,1.6976,1.699,1.6974,1.6987,1166800000.0
2009-08-06 10:45:00,1.6986,1.6989,1.69795,1.6982,1576999999.0
2009-08-06 10:50:00,1.6982,1.69825,1.69755,1.698,1530400003.0
2009-08-06 10:55:00,1.698,1.6988,1.698,1.69855,1870500000.0
2009-08-06 11:00:00,1.69855,1.699,1.6982,1.69885,1536799998.0
2009-08-06 11:05:00,1.6988,1.69885,1.69855,1.6987,1596600004.0
2009-08-06 11:10:00,1.6987,1.6987,1.69835,1.6986,1365999995.0
2009-08-06 11:15:00,1.6986,1.69875,1.69775,1.6984,1129599998.0
2009-08-06 11:20:00,1.6984,1.6986,1.6981,1.69845,1938599992.0
2009-08-06 11:25:00,1.6986,1.69865,1.6981,1.69835,854700001.0
2009-08-06 11:30:00,1.69835,1.69865,1.69825,1.6986,750000003.0
2009-08-06 11:35:00,1.69865,1.6987,1.69815,1.6985,1720399993.0
2009-08-06 11:40:00,1.6985,1.6992,1.69825,1.69845,2691299990.0
2009-08-06 11:45:00,1.69845,1.6992,1.6982,1.699,1216199998.0
2009-08-06 11:50:00,1.699,1.6994,1.6988,1.69935,1617399996.0
2009-08-06 11:55:00,1.6993,1.69935,1.69885,1.6991,1814400002.0
2009-08-06 12:00:00,1.6991,1.69985,1.69805,1.6982,2510299996.0
2009-08-06 12:05:00,1.6981,1.69975,1.6981,1.6994,1805100001.0
2009-08-06 12:10:00,1.6994,1.6998,1.6976,1.6976,2258200002.0
2009-08-06 12:15:00,1.6976,1.69925,1.69755,1.6992,1924499999.0
2009-08-06 12:20:00,1.69935,1.69975,1.69805,1.6982,2416099998.0
2009-08-06 12:25:00,1.69825,1.69875,1.69765,1.698,2306299993.0
2009-08-06 12:30:00,1.69805,1.69805,1.69655,1.6967,1818400001.0
2009-08-06 12:35:00,1.6967,1.6968,1.6957,1.6964,2208100003.0
2009-08-06 12:40:00,1.69645,1.69735,1.69625,1.69725,2460800007.0
2009-08-06 12:45:00,1.69725,1.69735,1.69685,1.697,1301399998.0
2009-08-06 12:50:00,1.69705,1.6977,1.69675,1.6975,1486799998.0
2009-08-06 12:55:00,1.6975,1.6988,1.6967,1.69705,2031400002.0
2009-08-06 13:00:00,1.6972,1.6972,1.683,1.6862,2903899998.0
2009-08-06 13:05:00,1.68615,1.68715,1.68535,1.686,3106599996.0
2009-08-06 13:10:00,1.686,1.6863,1.68245,1.6851,3480100001.0
2009-08-06 13:15:00,1.6852,1.68525,1.68365,1.6847,2514500000.0
2009-08-06 13:20:00,1.6847,1.6855,1.68305,1.68325,2264999999.0
2009-08-06 13:25:00,1.6834,1.6849,1.6832,1.68425,2279200001.0
2009-08-06 13:30:00,1.68415,1.68415,1.68315,1.68375,3217099997.0
2009-08-06 13:35:00,1.6838,1.68675,1.68375,1.6861,2415699999.0
2009-08-06 13:40:00,1.68605,1.6861,1.68435,1.6854,1789400001.0
2009-08-06 13:45:00,1.68535,1.6858,1.6842,1.68445,2509519999.0
2009-08-06 13:50:00,1.6845,1.6854,1.684,1.6844,2836400000.0
2009-08-06 13:55:00,1.68445,1.6866,1.68425,1.68585,2376399995.0
2009-08-06 14:00:00,1.68585,1.686,1.6851,1.6856,2813800004.0
2009-08-06 14:05:00,1.6856,1.6863,1.68525,1.68575,2589500003.0
2009-08-06 14:10:00,1.68575,1.68685,1.68565,1.68605,3650099999.0
2009-08-06 14:15:00,1.68605,1.6868,1.6856,1.6863,3453900005.0
2009-08-06 14:20:00,1.6861,1.6865,1.68585,1.6864,2462899999.0
2009-08-06 14:25:00,1.68645,1.68675,1.68615,1.68635,2122000001.0
2009-08-06 14:30:00,1.68635,1.6878,1.68625,1.68775,2456500000.0
2009-08-06 14:35:00,1.68795,1.68855,1.68725,1.6879,2942200000.0
2009-08-06 14:40:00,1.6879,1.691,1.6879,1.68885,3169699998.0
2009-08-06 14:45:00,1.68885,1.69005,1.6886,1.6891,3265600001.0
2009-08-06 14:50:00,1.68905,1.68915,1.6876,1.6876,2352100004.0
2009-08-06 14:55:00,1.6876,1.68825,1.68615,1.68625,2411599996.0
2009-08-06 15:00:00,1.6863,1.68735,1.6856,1.6856,2467000001.0
2009-08-06 15:05:00,1.6856,1.68635,1.68505,1.6861,2006700002.0
2009-08-06 15:10:00,1.68615,1.6869,1.6855,1.6855,1832800000.0
2009-08-06 15:15:00,1.6855,1.6864,1.6854,1.68545,2724499999.0
2009-08-06 15:20:00,1.68545,1.6856,1.68485,1.68525,2819200005.0
2009-08-06 15:25:00,1.68515,1.68645,1.685,1.68635,2095200006.0
2009-08-06 15:30:00,1.6863,1.6866,1.6856,1.68635,3042700003.0
2009-08-06 15:35:00,1.68635,1.68685,1.68545,1.68595,2310200001.0
2009-08-06 15:40:00,1.68595,1.6865,1.6848,1.6857,3138099996.0
2009-08-06 15:45:00,1.6857,1.68585,1.68365,1.6839,3214600000.0
2009-08-06 15:50:00,1.6839,1.6846,1.6825,1.6825,3167500002.0
2009-08-06 15:55:00,1.6825,1.6835,1.68155,1.683,2114600001.0
2009-08-06 16:00:00,1.68295,1.68295,1.6805,1.682,2092700002.0
2009-08-06 16:05:00,1.682,1.68325,1.68165,1.6817,1722400000.0
2009-08-06 16:10:00,1.6818,1.6822,1.6802,1.68025,1767800000.0
2009-08-06 16:15:00,1.6804,1.68145,1.67905,1.68125,2016099999.0
2009-08-06 16:20:00,1.68125,1.6818,1.6799,1.6815,1555000000.0
2009-08-06 16:25:00,1.6815,1.6817,1.6794,1.6805,1571500000.0
2009-08-06 16:30:00,1.68035,1.68165,1.6802,1.6813,1353600000.0
2009-08-06 16:35:00,1.6813,1.68175,1.6806,1.68155,1694200000.0
2009-08-06 16:40:00,1.68155,1.6816,1.68,1.681,1136200000.0
2009-08-06 16:45:00,1.68105,1.6819,1.6808,1.68165,1243500000.0
2009-08-06 16:50:00,1.68165,1.68185,1.6813,1.6818,995500000.0
2009-08-06 16:55:00,1.6818,1.682,1.68,1.68,1430800000.0
2009-08-06 17:00:00,1.6801,1.68115,1.68,1.681,1221700000.0
2009-08-06 17:05:00,1.681,1.6813,1.67995,1.68025,1318700000.0
2009-08-06 17:10:00,1.6802,1.6804,1.6788,1.67935,1399900001.0
2009-08-06 17:15:00,1.67935,1.68025,1.67935,1.68,863100001.0
2009-08-06 17:20:00,1.68,1.68035,1.67925,1.67995,859700000.0
2009-08-06 17:25:00,1.67995,1.68075,1.6799,1.68015,1380000000.0
2009-08-06 17:30:00,1.68015,1.68035,1.6789,1.67895,1118500000.0
2009-08-06 17:35:00,1.6789,1.6798,1.6786,1.67865,1299200000.0
2009-08-06 17:40:00,1.6786,1.6786,1.6765,1.67685,1411769999.0
2009-08-06 17:45:00,1.6768,1.6775,1.67615,1.67685,1454900002.0
2009-08-06 17:50:00,1.6768,1.678,1.6766,1.6778,997800002.0
2009-08-06 17:55:00,1.6778,1.67785,1.67705,1.6773,714600000.0
2009-08-06 18:00:00,1.6773,1.6775,1.67645,1.6765,630400000.0
2009-08-06 18:05:00,1.6765,1.67705,1.6763,1.67675,1093600000.0
2009-08-06 18:10:00,1.67675,1.67675,1.67555,1.6762,1088599999.0
2009-08-06 18:15:00,1.6762,1.67675,1.67575,1.67665,1230500000.0
2009-08-06 18:20:00,1.67665,1.6779,1.67655,1.67755,1066600000.0
2009-08-06 18:25:00,1.67755,1.678,1.6773,1.6775,867500000.0
2009-08-06 18:30:00,1.6775,1.6781,1.677,1.67715,888100001.0
2009-08-06 18:35:00,1.67715,1.678,1.6768,1.67725,1267600000.0
2009-08-06 18:40:00,1.6772,1.67775,1.6767,1.67775,798200000.0
2009-08-06 18:45:00,1.67785,1.6782,1.6775,1.678,535900000.0
2009-08-06 18:50:00,1.678,1.678,1.6767,1.67755,714500000.0
2009-08-06 18:55:00,1.67755,1.6776,1.67665,1.67735,603000000.0
2009-08-06 19:00:00,1.6774,1.6777,1.6763,1.6777,951700000.0
2009-08-06 19:05:00,1.6777,1.67785,1.67675,1.6772,1222890000.0
2009-08-06 19:10:00,1.6772,1.67725,1.6763,1.6767,762400000.0
2009-08-06 19:15:00,1.67675,1.67735,1.67675,1.677,412400000.0
2009-08-06 19:20:00,1.67695,1.677,1.6765,1.67665,774000000.0
2009-08-06 19:25:00,1.67665,1.6772,1.6765,1.67705,526000000.0
2009-08-06 19:30:00,1.6771,1.67835,1.6771,1.6776,1066600000.0
2009-08-06 19:35:00,1.6776,1.678,1.6776,1.67795,968900000.0
2009-08-06 19:40:00,1.67795,1.678,1.67665,1.6767,984800000.0
2009-08-06 19:45:00,1.6767,1.6775,1.67665,1.67665,631600000.0
2009-08-06 19:50:00,1.67665,1.67755,1.67665,1.67695,557000000.0
2009-08-06 19:55:00,1.677,1.6771,1.67605,1.6762,401000000.0
2009-08-06 20:00:00,1.67615,1.67615,1.67515,1.67525,937400000.0
2009-08-06 20:05:00,1.6753,1.67615,1.6752,1.6757,567700000.0
2009-08-06 20:10:00,1.6757,1.6762,1.67555,1.6762,887100000.0
2009-08-06 20:15:00,1.67605,1.6766,1.676,1.67655,638900000.0
2009-08-06 20:20:00,1.6765,1.6785,1.676,1.6782,830140000.0
2009-08-06 20:25:00,1.6783,1.679,1.6781,1.6783,1062400000.0
2009-08-06 20:30:00,1.6783,1.6783,1.67775,1.67805,765600000.0
2009-08-06 20:35:00,1.67805,1.67845,1.67805,1.67845,1078400000.0
2009-08-06 20:40:00,1.67845,1.67875,1.6777,1.6779,729600000.0
2009-08-06 20:45:00,1.67785,1.67805,1.67715,1.6776,1003100000.0
2009-08-06 20:50:00,1.6776,1.6778,1.6771,1.6774,1254900000.0
2009-08-06 20:55:00,1.6774,1.67825,1.6773,1.6773,1136500000.0
2009-08-06 21:00:00,1.6773,1.67775,1.67725,1.6777,495800000.0
2009-08-06 21:05:00,1.6777,1.6779,1.6773,1.67745,734200000.0
2009-08-06 21:10:00,1.6774,1.67765,1.67715,1.6772,383500000.0
2009-08-06 21:15:00,1.67725,1.6778,1.677,1.67775,577800000.0
2009-08-06 21:20:00,1.67775,1.67805,1.67745,1.67795,670500000.0
2009-08-06 21:25:00,1.67795,1.67835,1.67785,1.67815,857000000.0
2009-08-06 21:30:00,1.67815,1.6783,1.67705,1.67735,847400000.0
2009-08-06 21:35:00,1.6773,1.6776,1.67715,1.67745,926100000.0
2009-08-06 21:40:00,1.67745,1.67765,1.6774,1.6776,715400000.0
2009-08-06 21:45:00,1.67755,1.6782,1.6769,1.67805,1310100000.0
2009-08-06 21:50:00,1.67805,1.6781,1.67765,1.6781,555800000.0
2009-08-06 21:55:00,1.678,1.6785,1.6779,1.67835,673400000.0
2009-08-06 22:00:00,1.67835,1.679,1.6783,1.67895,514200000.0
2009-08-06 22:05:00,1.67895,1.67905,1.6786,1.6786,596599998.0
2009-08-06 22:10:00,1.6786,1.6786,1.67845,1.67845,151300000.0
2009-08-06 22:15:00,1.67845,1.6785,1.678,1.6782,226840000.0
2009-08-06 22:20:00,1.6782,1.67845,1.678,1.67815,139920000.0
2009-08-06 22:25:00,1.6782,1.6785,1.678,1.6782,263000000.0
2009-08-06 22:30:00,1.67815,1.67855,1.6781,1.6782,147500000.0
2009-08-06 22:35:00,1.6782,1.6782,1.67785,1.6779,142400000.0
2009-08-06 22:40:00,1.67785,1.6784,1.67785,1.6781,648300000.0
2009-08-06 22:45:00,1.6781,1.6783,1.6781,1.67825,207700000.0
2009-08-06 22:50:00,1.67825,1.6786,1.6782,1.6782,373400000.0
2009-08-06 22:55:00,1.6782,1.6783,1.67795,1.6781,414600000.0
2009-08-06 23:00:00,1.6782,1.6783,1.677,1.67705,130100000.0
2009-08-06 23:05:00,1.6772,1.67755,1.6771,1.67715,162300000.0
2009-08-06 23:10:00,1.67715,1.67735,1.67715,1.67735,70100000.0
2009-08-06 23:15:00,1.6774,1.67755,1.67715,1.67735,78100000.0
2009-08-06 23:20:00,1.67694,1.67737,1.6763,1.6764,362499999.0
2009-08-06 23:25:00,1.6766,1.6768,1.6765,1.6766,193000000.0
2009-08-06 23:30:00,1.6766,1.677,1.67657,1.67662,487800000.0
2009-08-06 23:35:00,1.67665,1.6769,1.67645,1.67666,692800000.0
2009-08-06 23:40:00,1.6769,1.67745,1.6769,1.67745,66600000.0
2009-08-06 23:45:00,1.6776,1.67785,1.67691,1.6778,316000000.0
2009-08-06 23:50:00,1.6778,1.67785,1.67725,1.67765,256400000.0
2009-08-06 23:55:00,1.67765,1.67765,1.67755,1.67765,162200000.0
2009-08-07 00:00:00,1.67765,1.6779,1.677,1.67765,315400000.0
2009-08-07 00:05:00,1.6777,1.6777,1.6776,1.67765,81400000.0
2009-08-07 00:10:00,1.67765,1.67815,1.6776,1.6781,106400000.0
2009-08-07 00:15:00,1.6781,1.67825,1.6781,1.67825,119600000.0
2009-08-07 00:20:00,1.67825,1.6784,1.6779,1.6779,117400000.0
2009-08-07 00:25:00,1.678,1.6784,1.67785,1.67815,124900000.0
2009-08-07 00:30:00,1.6782,1.6786,1.67815,1.6783,163300000.0
2009-08-07 00:35:00,1.67835,1.6788,1.67825,1.6788,423300000.0
2009-08-07 00:40:00,1.6788,1.679,1.6787,1.67875,169400000.0
2009-08-07 00:45:00,1.67875,1.67905,1.67875,1.6789,478200000.0
2009-08-07 00:50:00,1.6789,1.67895,1.6789,1.6789,175700000.0
2009-08-07 00:55:00,1.6789,1.6792,1.6789,1.67905,394000000.0
2009-08-07 01:00:00,1.67905,1.6792,1.679,1.6792,321400000.0
2009-08-07 01:05:00,1.6792,1.6792,1.679,1.67905,129100000.0
2009-08-07 01:10:00,1.67905,1.67915,1.679,1.67915,308000000.0
2009-08-07 01:15:00,1.67905,1.6792,1.67905,1.6792,93600000.0
2009-08-07 01:20:00,1.6792,1.6792,1.679,1.679,133400000.0
2009-08-07 01:25:00,1.679,1.67905,1.67865,1.67875,243500000.0
2009-08-07 01:30:00,1.6787,1.67875,1.67825,1.67855,267800000.0
2009-08-07 01:35:00,1.67855,1.67895,1.6785,1.67885,292800000.0
2009-08-07 01:40:00,1.67885,1.6791,1.67875,1.679,122000000.0
2009-08-07 01:45:00,1.6789,1.67925,1.6789,1.6792,180400000.0
2009-08-07 01:50:00,1.6792,1.67945,1.67905,1.67945,104000000.0
2009-08-07 01:55:00,1.6795,1.68085,1.6795,1.68075,409740000.0
2009-08-07 02:00:00,1.6808,1.68125,1.6797,1.6799,459200000.0
2009-08-07 02:05:00,1.6799,1.68045,1.6799,1.6803,216300000.0
2009-08-07 02:10:00,1.68025,1.68045,1.6802,1.6804,158500000.0
2009-08-07 02:15:00,1.6804,1.6804,1.6801,1.68015,86800000.0
2009-08-07 02:20:00,1.68015,1.6802,1.6794,1.67945,306540000.0
2009-08-07 02:25:00,1.6795,1.67955,1.6791,1.6792,163700000.0
2009-08-07 02:30:00,1.6793,1.6793,1.67865,1.6788,350500000.0
2009-08-07 02:35:00,1.6788,1.67915,1.6786,1.67915,386200000.0
2009-08-07 02:40:00,1.6792,1.6793,1.6787,1.6788,146700000.0
2009-08-07 02:45:00,1.67875,1.6789,1.6781,1.6781,239100000.0
2009-08-07 02:50:00,1.6783,1.6785,1.67775,1.67775,241600000.0
2009-08-07 02:55:00,1.67765,1.6784,1.67765,1.67825,425000000.0
2009-08-07 03:00:00,1.6782,1.6786,1.6782,1.67825,231300000.0
2009-08-07 03:05:00,1.67825,1.67905,1.678,1.67895,604900000.0
2009-08-07 03:10:00,1.67895,1.67905,1.67825,1.67825,418100000.0
2009-08-07 03:15:00,1.67825,1.6789,1.6781,1.6786,275800000.0
2009-08-07 03:20:00,1.67855,1.6786,1.6784,1.67845,117800000.0
2009-08-07 03:25:00,1.6784,1.6789,1.6784,1.6789,334600000.0
2009-08-07 03:30:00,1.6789,1.68015,1.67875,1.67915,570900000.0
2009-08-07 03:35:00,1.67915,1.6793,1.67875,1.67885,419700000.0
2009-08-07 03:40:00,1.6788,1.6788,1.67775,1.67775,310200000.0
2009-08-07 03:45:00,1.6778,1.6778,1.6768,1.6771,325800000.0
2009-08-07 03:50:00,1.67715,1.67785,1.676,1.6767,781100000.0
2009-08-07 03:55:00,1.6767,1.6769,1.6756,1.6761,794500000.0
2009-08-07 04:00:00,1.67605,1.67655,1.676,1.6764,341300000.0
2009-08-07 04:05:00,1.6764,1.6764,1.67595,1.676,331800000.0
2009-08-07 04:10:00,1.676,1.67605,1.6753,1.67565,501900000.0
2009-08-07 04:15:00,1.6757,1.6757,1.67455,1.6753,958500000.0
2009-08-07 04:20:00,1.6753,1.67575,1.67525,1.6756,411000000.0
2009-08-07 04:25:00,1.6756,1.6757,1.67525,1.6756,187600000.0
2009-08-07 04:30:00,1.6756,1.6767,1.6756,1.6762,479100000.0
2009-08-07 04:35:00,1.67625,1.67665,1.67625,1.67635,718200000.0
2009-08-07 04:40:00,1.6764,1.6771,1.6763,1.67685,504900000.0
2009-08-07 04:45:00,1.67685,1.67695,1.6761,1.6761,450700000.0
2009-08-07 04:50:00,1.6763,1.6767,1.6755,1.67655,271100000.0
2009-08-07 04:55:00,1.67655,1.6767,1.6763,1.67665,256900000.0
2009-08-07 05:00:00,1.67665,1.67665,1.6761,1.67635,140600000.0
2009-08-07 05:05:00,1.67625,1.6768,1.6761,1.67665,379200000.0
2009-08-07 05:10:00,1.67665,1.67665,1.6759,1.6761,308600000.0
2009-08-07 05:15:00,1.6761,1.6766,1.6761,1.67635,348000000.0
2009-08-07 05:20:00,1.67635,1.6771,1.67615,1.67665,497600000.0
2009-08-07 05:25:00,1.6768,1.6769,1.6763,1.6766,134600000.0
2009-08-07 05:30:00,1.6766,1.6766,1.67615,1.67615,189500000.0
2009-08-07 05:35:00,1.67635,1.6766,1.6761,1.67615,183800000.0
2009-08-07 05:40:00,1.6761,1.6767,1.6761,1.67625,281700000.0
2009-08-07 05:45:00,1.67625,1.6771,1.6758,1.677,498300000.0
2009-08-07 05:50:00,1.67695,1.67705,1.67635,1.67705,428200000.0
2009-08-07 05:55:00,1.677,1.67735,1.67685,1.677,231300000.0
2009-08-07 06:00:00,1.677,1.67725,1.67695,1.67725,166800000.0
2009-08-07 06:05:00,1.67725,1.6774,1.67695,1.6772,284700000.0
2009-08-07 06:10:00,1.6772,1.67765,1.67715,1.6775,371800000.0
2009-08-07 06:15:00,1.6774,1.67775,1.6774,1.67765,251000000.0
2009-08-07 06:20:00,1.67765,1.6779,1.67755,1.6778,259200000.0
2009-08-07 06:25:00,1.6778,1.6789,1.6778,1.67865,851200001.0
2009-08-07 06:30:00,1.6786,1.67875,1.6779,1.678,404300000.0
2009-08-07 06:35:00,1.678,1.678,1.67765,1.67765,108100000.0
2009-08-07 06:40:00,1.67765,1.6779,1.6776,1.6778,143200000.0
2009-08-07 06:45:00,1.6779,1.6783,1.67765,1.67775,255300000.0
2009-08-07 06:50:00,1.67775,1.6778,1.6777,1.6778,163200000.0
2009-08-07 06:55:00,1.67775,1.678,1.6777,1.6779,319400000.0
2009-08-07 07:00:00,1.6779,1.6781,1.67775,1.6779,215300000.0
2009-08-07 07:05:00,1.6779,1.67815,1.67785,1.6781,178800000.0
2009-08-07 07:10:00,1.67815,1.67865,1.67785,1.6779,323900000.0
2009-08-07 07:15:00,1.6779,1.6779,1.67755,1.67765,280900000.0
2009-08-07 07:20:00,1.67765,1.67765,1.67725,1.6775,416700000.0
2009-08-07 07:25:00,1.67735,1.678,1.67735,1.67775,456399998.0
2009-08-07 07:30:00,1.67775,1.6784,1.6777,1.6784,377400000.0
2009-08-07 07:35:00,1.6784,1.6786,1.6783,1.67855,312600000.0
2009-08-07 07:40:00,1.6786,1.6787,1.67845,1.6786,296800000.0
2009-08-07 07:45:00,1.67855,1.6794,1.67845,1.6792,564000001.0
2009-08-07 07:50:00,1.67915,1.6794,1.67835,1.6784,730500000.0
2009-08-07 07:55:00,1.6784,1.6784,1.67745,1.67785,504100000.0
2009-08-07 08:00:00,1.6778,1.678,1.67725,1.6778,465900000.0
2009-08-07 08:05:00,1.6778,1.6781,1.67705,1.67715,548900000.0
2009-08-07 08:10:00,1.67715,1.6772,1.6764,1.67685,548100000.0
2009-08-07 08:15:00,1.67685,1.6771,1.6765,1.6768,377500000.0
2009-08-07 08:20:00,1.67685,1.67725,1.67655,1.67655,414300000.0
2009-08-07 08:25:00,1.67655,1.6766,1.67545,1.6761,716499998.0
2009-08-07 08:30:00,1.67615,1.6768,1.67515,1.6766,990800000.0
2009-08-07 08:35:00,1.6767,1.6776,1.67655,1.67715,572300000.0
2009-08-07 08:40:00,1.6772,1.6772,1.6767,1.677,569900000.0
2009-08-07 08:45:00,1.67695,1.6771,1.6758,1.67585,834300000.0
2009-08-07 08:50:00,1.67585,1.6761,1.67455,1.67525,905800000.0
2009-08-07 08:55:00,1.67525,1.67595,1.6752,1.67545,1180500000.0
2009-08-07 09:00:00,1.67535,1.67585,1.6748,1.6755,894300000.0
2009-08-07 09:05:00,1.6755,1.67585,1.6729,1.6733,1171899998.0
2009-08-07 09:10:00,1.67335,1.6738,1.6723,1.6738,1197800000.0
2009-08-07 09:15:00,1.6738,1.6743,1.67325,1.67395,1047300000.0
2009-08-07 09:20:00,1.6739,1.6746,1.67355,1.67445,1076200000.0
2009-08-07 09:25:00,1.67445,1.675,1.67425,1.6748,1091600000.0
2009-08-07 09:30:00,1.67475,1.675,1.67435,1.67445,1467100000.0
2009-08-07 09:35:00,1.67445,1.67485,1.67435,1.6748,1066300000.0
2009-08-07 09:40:00,1.6748,1.6753,1.67445,1.6748,1233900000.0
2009-08-07 09:45:00,1.6748,1.6748,1.67355,1.67365,661800000.0
2009-08-07 09:50:00,1.67365,1.674,1.67275,1.6732,709400000.0
2009-08-07 09:55:00,1.67325,1.67365,1.6728,1.6728,596400000.0
2009-08-07 10:00:00,1.6728,1.67395,1.6727,1.67365,1059200000.0
2009-08-07 10:05:00,1.67365,1.67515,1.6736,1.67475,1123400000.0
2009-08-07 10:10:00,1.6748,1.6749,1.67385,1.6743,885700000.0
2009-08-07 10:15:00,1.6743,1.67445,1.67395,1.67395,913199999.0
2009-08-07 10:20:00,1.674,1.6747,1.6737,1.67405,1024680000.0
2009-08-07 10:25:00,1.67405,1.67425,1.67265,1.67265,1126100000.0
2009-08-07 10:30:00,1.6728,1.6736,1.6725,1.6734,1107500000.0
2009-08-07 10:35:00,1.6734,1.67345,1.6727,1.673,1190000001.0
2009-08-07 10:40:00,1.6731,1.6741,1.6728,1.67345,917610000.0
2009-08-07 10:45:00,1.67345,1.6737,1.6725,1.67295,1002399999.0
2009-08-07 10:50:00,1.673,1.6734,1.6721,1.6723,1036100000.0
2009-08-07 10:55:00,1.67225,1.6729,1.67175,1.6723,1504500001.0
2009-08-07 11:00:00,1.67225,1.67255,1.6719,1.67245,886900000.0
2009-08-07 11:05:00,1.67245,1.673,1.67175,1.6721,1008200001.0
2009-08-07 11:10:00,1.6721,1.6752,1.6721,1.67455,1550300002.0
2009-08-07 11:15:00,1.6747,1.67555,1.67385,1.6741,1482399998.0
2009-08-07 11:20:00,1.6741,1.6745,1.6738,1.67395,973200000.0
2009-08-07 11:25:00,1.6739,1.6748,1.67385,1.67425,1115300000.0
2009-08-07 11:30:00,1.67425,1.67475,1.6738,1.67415,948400000.0
2009-08-07 11:35:00,1.67415,1.6742,1.6731,1.6739,1171700001.0
2009-08-07 11:40:00,1.6739,1.6742,1.67205,1.67265,1288699999.0
2009-08-07 11:45:00,1.67265,1.67305,1.67215,1.6729,721699999.0
2009-08-07 11:50:00,1.67295,1.6738,1.6728,1.67325,1195700000.0
2009-08-07 11:55:00,1.67325,1.6736,1.673,1.67335,818700000.0
2009-08-07 12:00:00,1.6734,1.6737,1.6733,1.67365,415000000.0
2009-08-07 12:05:00,1.67365,1.67365,1.67265,1.6732,306800000.0
2009-08-07 12:10:00,1.67325,1.6738,1.67325,1.6737,392200000.0
2009-08-07 12:15:00,1.6737,1.6738,1.6733,1.6735,384100000.0
2009-08-07 12:20:00,1.6735,1.6737,1.67265,1.6737,442400000.0
2009-08-07 12:25:00,1.67365,1.67385,1.67355,1.6736,544800000.0
2009-08-07 12:30:00,1.6736,1.6738,1.67345,1.67355,348800000.0
2009-08-07 12:35:00,1.67355,1.6738,1.6734,1.6737,324500000.0
2009-08-07 12:40:00,1.67375,1.6746,1.6737,1.6743,766000000.0
2009-08-07 12:45:00,1.67425,1.67435,1.67345,1.67415,803200000.0
2009-08-07 12:50:00,1.67415,1.6745,1.67415,1.6744,551000000.0
2009-08-07 12:55:00,1.6744,1.6749,1.6743,1.67435,628800000.0
2009-08-07 13:00:00,1.67425,1.67455,1.67335,1.6745,1204000001.0
2009-08-07 13:05:00,1.6744,1.6744,1.6734,1.67385,808200000.0
2009-08-07 13:10:00,1.67385,1.674,1.67365,1.67385,746399999.0
2009-08-07 13:15:00,1.67385,1.6741,1.67375,1.6741,556000000.0
2009-08-07 13:20:00,1.67395,1.67405,1.67375,1.67375,466700000.0
2009-08-07 13:25:00,1.6738,1.67435,1.6738,1.67385,664100000.0
2009-08-07 13:30:00,1.6738,1.6741,1.6736,1.6737,532900000.0
2009-08-07 13:35:00,1.67365,1.6744,1.67355,1.6742,949800000.0
2009-08-07 13:40:00,1.6742,1.675,1.67385,1.6749,695500000.0
2009-08-07 13:45:00,1.675,1.675,1.6745,1.67455,697000000.0
2009-08-07 13:50:00,1.6746,1.67505,1.6745,1.67485,819800000.0
2009-08-07 13:55:00,1.67485,1.67505,1.6741,1.6741,982899999.0
2009-08-07 14:00:00,1.6741,1.6756,1.6741,1.67535,943100000.0
2009-08-07 14:05:00,1.6754,1.67635,1.6751,1.67615,1194100001.0
2009-08-07 14:10:00,1.67615,1.67625,1.6756,1.6757,836700000.0
2009-08-07 14:15:00,1.6757,1.67625,1.67555,1.67625,1165300000.0
2009-08-07 14:20:00,1.67625,1.6778,1.67615,1.67755,1576200000.0
2009-08-07 14:25:00,1.6776,1.67825,1.6768,1.67735,1269400000.0
2009-08-07 14:30:00,1.67722,1.68345,1.67722,1.68035,1472499999.0
2009-08-07 14:35:00,1.68035,1.6815,1.67205,1.67345,1547200000.0
2009-08-07 14:40:00,1.67345,1.67565,1.6725,1.67395,1743400000.0
2009-08-07 14:45:00,1.67395,1.6743,1.66755,1.672,1824000000.0
2009-08-07 14:50:00,1.672,1.67445,1.6715,1.6735,1524300000.0
2009-08-07 14:55:00,1.6735,1.677,1.67345,1.67665,1552900000.0
2009-08-07 15:00:00,1.6768,1.679,1.67645,1.6781,1739800000.0
2009-08-07 15:05:00,1.6781,1.68125,1.67765,1.67955,1634200001.0
2009-08-07 15:10:00,1.6797,1.6798,1.67745,1.6776,1651100000.0
2009-08-07 15:15:00,1.6777,1.67815,1.67455,1.6746,1615600000.0
2009-08-07 15:20:00,1.6746,1.6757,1.6742,1.6754,1815300001.0
2009-08-07 15:25:00,1.6754,1.6773,1.6747,1.6754,1962500000.0
2009-08-07 15:30:00,1.6754,1.6782,1.6753,1.6763,2195600000.0
2009-08-07 15:35:00,1.6762,1.67665,1.6745,1.67565,1893699998.0
2009-08-07 15:40:00,1.6757,1.6761,1.6741,1.67495,1918600000.0
2009-08-07 15:45:00,1.675,1.67505,1.67385,1.67455,1670200000.0
2009-08-07 15:50:00,1.67445,1.6747,1.67335,1.67425,1740600000.0
2009-08-07 15:55:00,1.67435,1.6753,1.67325,1.67325,1692200000.0
2009-08-07 16:00:00,1.6732,1.6744,1.67245,1.6735,1600600000.0
2009-08-07 16:05:00,1.6735,1.6738,1.6726,1.6737,1762100000.0
2009-08-07 16:10:00,1.6737,1.6739,1.6722,1.6722,2234340000.0
2009-08-07 16:15:00,1.6722,1.67265,1.67155,1.67215,2517700001.0
2009-08-07 16:20:00,1.67225,1.67395,1.67125,1.6725,2106400001.0
2009-08-07 16:25:00,1.67245,1.6725,1.6712,1.6716,1864400000.0
2009-08-07 16:30:00,1.67165,1.6718,1.6707,1.67165,1602100000.0
2009-08-07 16:35:00,1.67165,1.6732,1.67105,1.6725,2130500000.0
2009-08-07 16:40:00,1.67245,1.67265,1.6707,1.67095,1873500000.0
2009-08-07 16:45:00,1.67095,1.6715,1.67015,1.67055,1726599999.0
2009-08-07 16:50:00,1.6706,1.6707,1.6686,1.66885,1586200003.0
2009-08-07 16:55:00,1.66885,1.66895,1.6673,1.6677,1321399999.0
2009-08-07 17:00:00,1.66775,1.66945,1.66755,1.669,1998799998.0
2009-08-07 17:05:00,1.66905,1.6693,1.6679,1.66865,1107500000.0
2009-08-07 17:10:00,1.66865,1.6699,1.66845,1.66915,1504800000.0
2009-08-07 17:15:00,1.66915,1.66985,1.66905,1.66955,1049899999.0
2009-08-07 17:20:00,1.66955,1.67135,1.66925,1.67115,1035100000.0
2009-08-07 17:25:00,1.6712,1.67155,1.6705,1.6709,1171400000.0
2009-08-07 17:30:00,1.6708,1.67105,1.67035,1.6705,1446600000.0
2009-08-07 17:35:00,1.6705,1.6715,1.6702,1.67145,1009200000.0
2009-08-07 17:40:00,1.67145,1.67145,1.669,1.6691,1227000000.0
2009-08-07 17:45:00,1.6691,1.6692,1.66815,1.6683,1262400000.0
2009-08-07 17:50:00,1.6683,1.6686,1.66715,1.66755,2121300004.0
2009-08-07 17:55:00,1.66765,1.6681,1.66625,1.6667,1740200003.0
2009-08-07 18:00:00,1.6667,1.66705,1.6651,1.66655,1809900007.0
2009-08-07 18:05:00,1.6665,1.66835,1.66645,1.6672,2014300000.0
2009-08-07 18:10:00,1.6672,1.668,1.667,1.6678,841300000.0
2009-08-07 18:15:00,1.6678,1.6687,1.6678,1.6684,914900000.0
2009-08-07 18:20:00,1.6684,1.6684,1.66775,1.6679,907400000.0
2009-08-07 18:25:00,1.6678,1.66805,1.66755,1.6676,805600000.0
2009-08-07 18:30:00,1.6676,1.66935,1.66715,1.66935,1354899999.0
2009-08-07 18:35:00,1.66935,1.6698,1.6691,1.6694,1766300002.0
2009-08-07 18:40:00,1.6694,1.6696,1.6691,1.6695,1105500000.0
2009-08-07 18:45:00,1.66955,1.6705,1.669,1.66915,1263200000.0
2009-08-07 18:50:00,1.66915,1.66955,1.66895,1.66945,1360500000.0
2009-08-07 18:55:00,1.66945,1.66955,1.66855,1.6686,1153600000.0
2009-08-07 19:00:00,1.6686,1.67025,1.66855,1.66945,1282800000.0
2009-08-07 19:05:00,1.66945,1.66965,1.66865,1.669,1021700000.0
2009-08-07 19:10:00,1.669,1.6691,1.66865,1.6688,757900000.0
2009-08-07 19:15:00,1.6688,1.6694,1.6688,1.66935,633400000.0
2009-08-07 19:20:00,1.66935,1.66965,1.6688,1.6696,1213400000.0
2009-08-07 19:25:00,1.66965,1.66965,1.6692,1.6693,1622799996.0
2009-08-07 19:30:00,1.6693,1.66935,1.6687,1.66905,1273900000.0
2009-08-07 19:35:00,1.66905,1.66925,1.6687,1.6687,1162800000.0
2009-08-07 19:40:00,1.6687,1.6688,1.6685,1.6687,409900000.0
2009-08-07 19:45:00,1.6687,1.669,1.66815,1.66815,777900000.0
2009-08-07 19:50:00,1.66815,1.6683,1.6679,1.66815,952800000.0
2009-08-07 19:55:00,1.66815,1.66845,1.66775,1.66815,567200000.0
2009-08-07 20:00:00,1.66815,1.66815,1.6659,1.66615,817600000.0
2009-08-07 20:05:00,1.6661,1.6665,1.66575,1.6662,983000000.0
2009-08-07 20:10:00,1.6662,1.66655,1.66605,1.6663,930100000.0
2009-08-07 20:15:00,1.6663,1.66695,1.6663,1.6667,760300000.0
2009-08-07 20:20:00,1.6667,1.66685,1.66635,1.66635,853300000.0
2009-08-07 20:25:00,1.66635,1.6665,1.66605,1.66625,1107000000.0
2009-08-07 20:30:00,1.66625,1.6669,1.66585,1.6666,1033000000.0
2009-08-07 20:35:00,1.6665,1.66725,1.6665,1.66725,545600000.0
2009-08-07 20:40:00,1.66725,1.6679,1.667,1.6675,542700000.0
2009-08-07 20:45:00,1.6675,1.6677,1.6666,1.667,872400000.0
2009-08-07 20:50:00,1.66685,1.6669,1.66645,1.6667,485000000.0
2009-08-07 20:55:00,1.6667,1.6671,1.66655,1.66665,651900000.0
2009-08-07 21:00:00,1.66665,1.66725,1.6665,1.66725,616700000.0
2009-08-07 21:05:00,1.66725,1.6678,1.66695,1.6672,1147200000.0
2009-08-07 21:10:00,1.6672,1.6676,1.66705,1.6676,1043900000.0
2009-08-07 21:15:00,1.6676,1.6677,1.6673,1.6673,1453500000.0
2009-08-07 21:20:00,1.66725,1.66795,1.6671,1.6679,1209400000.0
2009-08-07 21:25:00,1.6679,1.6679,1.6671,1.66735,946000000.0
2009-08-07 21:30:00,1.66735,1.6679,1.6671,1.6676,616100000.0
2009-08-07 21:35:00,1.66765,1.66775,1.66715,1.6672,728600000.0
2009-08-07 21:40:00,1.66715,1.66785,1.6671,1.6675,796500000.0
2009-08-07 21:45:00,1.66745,1.6675,1.66715,1.6674,750900000.0
2009-08-07 21:50:00,1.66735,1.6678,1.66705,1.6678,788600000.0
2009-08-07 21:55:00,1.6678,1.66825,1.6675,1.66825,708000000.0
2009-08-07 22:00:00,1.6683,1.6686,1.66795,1.66795,538100000.0
2009-08-07 22:05:00,1.668,1.6683,1.66765,1.66795,269200000.0
2009-08-07 22:10:00,1.66795,1.6683,1.6675,1.6675,400100000.0
2009-08-07 22:15:00,1.6675,1.6676,1.66725,1.6675,585700000.0
2009-08-07 22:20:00,1.66745,1.6682,1.66735,1.66815,623400000.0
2009-08-07 22:25:00,1.66825,1.6694,1.66825,1.66925,434600000.0
2009-08-07 22:30:00,1.6693,1.6694,1.6687,1.66895,328900000.0
2009-08-07 22:35:00,1.66895,1.66915,1.66895,1.669,294400000.0
2009-08-07 22:40:00,1.66895,1.669,1.66865,1.66885,366300000.0
2009-08-07 22:45:00,1.6688,1.6689,1.6686,1.6687,450100000.0
2009-08-07 22:50:00,1.6688,1.6689,1.6678,1.6681,328100000.0
2009-08-07 22:55:00,1.6681,1.6689,1.6679,1.66825,343300000.0
2009-08-10 00:00:00,1.66714,1.66724,1.66712,1.66717,364000000.0
2009-08-10 00:05:00,1.66716,1.66766,1.6671,1.66752,455000000.0
2009-08-10 00:10:00,1.66763,1.66809,1.66763,1.66807,455000000.0
2009-08-10 00:15:00,1.66808,1.66824,1.66808,1.66809,273000000.0
2009-08-10 00:20:00,1.66802,1.66828,1.66802,1.66814,364000000.0
2009-08-10 00:25:00,1.66816,1.6682,1.66807,1.66818,455000000.0
2009-08-10 00:30:00,1.66814,1.66833,1.66809,1.66821,364000000.0
2009-08-10 00:35:00,1.66822,1.66846,1.66798,1.66843,455000000.0
2009-08-10 00:40:00,1.66842,1.66858,1.66842,1.66852,455000000.0
2009-08-10 00:45:00,1.66851,1.66902,1.6685,1.66889,455000000.0
2009-08-10 00:50:00,1.66892,1.66903,1.66879,1.6688,455000000.0
2009-08-10 00:55:00,1.66886,1.6691,1.66844,1.66845,455000000.0
2009-08-10 01:00:00,1.66823,1.66867,1.66796,1.66837,455000000.0
2009-08-10 01:05:00,1.6684,1.66845,1.66781,1.66793,455000000.0
2009-08-10 01:10:00,1.66792,1.66792,1.66751,1.66762,364000000.0
2009-08-10 01:15:00,1.66768,1.66771,1.66731,1.66738,455000000.0
2009-08-10 01:20:00,1.66749,1.66759,1.66721,1.66759,455000000.0
2009-08-10 01:25:00,1.6676,1.6676,1.66715,1.66739,455000000.0
2009-08-10 01:30:00,1.6674,1.66759,1.66722,1.66725,455000000.0
2009-08-10 01:35:00,1.6672,1.66738,1.66709,1.66728,455000000.0
2009-08-10 01:40:00,1.66724,1.66727,1.66717,1.66719,455000000.0
2009-08-10 01:45:00,1.6672,1.66761,1.66705,1.6675,455000000.0
2009-08-10 01:50:00,1.66743,1.66825,1.66739,1.66806,455000000.0
2009-08-10 01:55:00,1.66803,1.66806,1.6676,1.668,455000000.0
2009-08-10 02:00:00,1.66805,1.6688,1.66805,1.66855,325000000.0
2009-08-10 02:05:00,1.6686,1.66895,1.6684,1.6689,347600000.0
2009-08-10 02:10:00,1.66895,1.6691,1.66815,1.66825,313900000.0
2009-08-10 02:15:00,1.66825,1.66895,1.6682,1.66895,368300000.0
2009-08-10 02:20:00,1.6689,1.66935,1.66865,1.6687,389900000.0
2009-08-10 02:25:00,1.66885,1.6692,1.6686,1.66905,332400000.0
2009-08-10 02:30:00,1.66905,1.6691,1.6686,1.6686,260900000.0
2009-08-10 02:35:00,1.6686,1.6691,1.6682,1.6691,755900000.0
2009-08-10 02:40:00,1.6691,1.6694,1.6689,1.6693,219400000.0
2009-08-10 02:45:00,1.66915,1.66955,1.66915,1.66955,257800000.0
2009-08-10 02:50:00,1.66955,1.66965,1.66925,1.6694,196200000.0
2009-08-10 02:55:00,1.6694,1.6696,1.6693,1.66935,208200000.0
2009-08-10 03:00:00,1.66935,1.66955,1.66915,1.66915,275300000.0
2009-08-10 03:05:00,1.66915,1.66925,1.66875,1.6688,418800000.0
2009-08-10 03:10:00,1.6689,1.66955,1.66875,1.66895,321400000.0
2009-08-10 03:15:00,1.66895,1.6696,1.6687,1.6693,318300000.0
2009-08-10 03:20:00,1.6693,1.6697,1.6693,1.66955,91400000.0
2009-08-10 03:25:00,1.66955,1.66965,1.66945,1.6696,125700000.0
2009-08-10 03:30:00,1.66955,1.6697,1.66955,1.66965,264900000.0
2009-08-10 03:35:00,1.66965,1.67015,1.66965,1.6701,342000000.0
2009-08-10 03:40:00,1.6701,1.67045,1.67,1.67035,721500000.0
2009-08-10 03:45:00,1.67035,1.67035,1.66965,1.6701,333100000.0
2009-08-10 03:50:00,1.6701,1.67055,1.66975,1.67,485199999.0
2009-08-10 03:55:00,1.67,1.6704,1.6697,1.6702,506300000.0
2009-08-10 04:00:00,1.6702,1.6704,1.6699,1.67025,372400000.0
2009-08-10 04:05:00,1.67025,1.6703,1.67025,1.6703,143000000.0
2009-08-10 04:10:00,1.6703,1.6707,1.6703,1.67065,313100000.0
2009-08-10 04:15:00,1.6707,1.671,1.67,1.6706,550800000.0
2009-08-10 04:20:00,1.6706,1.6707,1.6702,1.67055,528900000.0
2009-08-10 04:25:00,1.67055,1.67095,1.67055,1.67095,649400000.0
2009-08-10 04:30:00,1.67095,1.67155,1.67065,1.6712,491200000.0
2009-08-10 04:35:00,1.67125,1.6717,1.6705,1.67155,596500000.0
2009-08-10 04:40:00,1.67155,1.67155,1.671,1.6712,423800000.0
2009-08-10 04:45:00,1.6712,1.67155,1.67105,1.6715,373300000.0
2009-08-10 04:50:00,1.6715,1.67165,1.6711,1.67125,215900000.0
2009-08-10 04:55:00,1.67125,1.67125,1.67115,1.6712,58100000.0
2009-08-10 05:00:00,1.6712,1.67125,1.6706,1.67075,495300000.0
2009-08-10 05:05:00,1.67075,1.67075,1.67039,1.67065,48900000.0
2009-08-10 05:10:00,1.6706,1.6709,1.67055,1.6709,570000000.0
2009-08-10 05:15:00,1.6709,1.6709,1.6707,1.67075,79100000.0
2009-08-10 05:20:00,1.6707,1.6709,1.6707,1.67085,193300000.0
2009-08-10 05:25:00,1.67085,1.67085,1.67005,1.6702,604400000.0
2009-08-10 05:30:00,1.6702,1.6715,1.67005,1.6712,623400000.0
2009-08-10 05:35:00,1.6712,1.6713,1.6707,1.6708,567100000.0
2009-08-10 05:40:00,1.6708,1.6711,1.67065,1.6709,215700000.0
2009-08-10 05:45:00,1.6709,1.6709,1.67045,1.67065,326000000.0
2009-08-10 05:50:00,1.67065,1.6707,1.6702,1.6705,295600000.0
2009-08-10 05:55:00,1.67055,1.6713,1.6705,1.6713,495400000.0
2009-08-10 06:00:00,1.6713,1.6717,1.67105,1.6716,540100000.0
2009-08-10 06:05:00,1.6716,1.6716,1.671,1.67115,361300000.0
2009-08-10 06:10:00,1.67115,1.67145,1.6709,1.6709,319500000.0
2009-08-10 06:15:00,1.67095,1.67175,1.6709,1.67165,172900000.0
2009-08-10 06:20:00,1.67165,1.67175,1.671,1.67105,444400000.0
2009-08-10 06:25:00,1.67105,1.67115,1.67065,1.6711,351900000.0
2009-08-10 06:30:00,1.6711,1.6717,1.67105,1.67145,203200000.0
2009-08-10 06:35:00,1.67145,1.67145,1.67095,1.67115,169200000.0
2009-08-10 06:40:00,1.67115,1.6717,1.67115,1.67155,256400000.0
2009-08-10 06:45:00,1.67155,1.6717,1.6713,1.6716,163500000.0
2009-08-10 06:50:00,1.6716,1.67175,1.67145,1.67155,108800000.0
2009-08-10 06:55:00,1.67155,1.6717,1.6715,1.6717,105200000.0
2009-08-10 07:00:00,1.6717,1.67185,1.67125,1.6714,286300000.0
2009-08-10 07:05:00,1.6714,1.67155,1.67125,1.67145,225900000.0
2009-08-10 07:10:00,1.67145,1.67145,1.67085,1.671,348600000.0
2009-08-10 07:15:00,1.6711,1.6715,1.67095,1.6715,260200000.0
2009-08-10 07:20:00,1.6715,1.67165,1.6712,1.6716,324400000.0
2009-08-10 07:25:00,1.6716,1.6718,1.6715,1.67175,433800000.0
2009-08-10 07:30:00,1.6717,1.6717,1.67045,1.6705,653000000.0
2009-08-10 07:35:00,1.6705,1.6705,1.66905,1.6696,627600000.0
2009-08-10 07:40:00,1.6696,1.6696,1.66925,1.6695,560000000.0
2009-08-10 07:45:00,1.6695,1.6695,1.6686,1.6686,563100000.0
2009-08-10 07:50:00,1.6686,1.6688,1.6685,1.6686,209400000.0
2009-08-10 07:55:00,1.66855,1.6687,1.66815,1.66865,473900000.0
2009-08-10 08:00:00,1.66865,1.6688,1.66755,1.66765,773900000.0
2009-08-10 08:05:00,1.66765,1.6678,1.66605,1.6662,734930000.0
2009-08-10 08:10:00,1.6662,1.66745,1.6652,1.6671,1429600000.0
2009-08-10 08:15:00,1.66715,1.66915,1.66645,1.66765,864600000.0
2009-08-10 08:20:00,1.66755,1.66755,1.6657,1.66655,1041800000.0
2009-08-10 08:25:00,1.66655,1.6679,1.6665,1.66765,691400000.0
2009-08-10 08:30:00,1.6677,1.6678,1.66615,1.66625,1153200000.0
2009-08-10 08:35:00,1.66625,1.6677,1.66625,1.66765,497700000.0
2009-08-10 08:40:00,1.66765,1.6681,1.66685,1.6672,884900000.0
2009-08-10 08:45:00,1.6672,1.6683,1.66675,1.6683,545800000.0
2009-08-10 08:50:00,1.6683,1.6691,1.66695,1.6676,1226000000.0
2009-08-10 08:55:00,1.66755,1.66755,1.66605,1.6662,1079600000.0
2009-08-10 09:00:00,1.66615,1.66715,1.6657,1.6665,1189900000.0
2009-08-10 09:05:00,1.6665,1.66715,1.6656,1.6664,1551900000.0
2009-08-10 09:10:00,1.6664,1.6668,1.6643,1.6643,1508199999.0
2009-08-10 09:15:00,1.6642,1.66525,1.6634,1.6649,1924899999.0
2009-08-10 09:20:00,1.6649,1.6649,1.664,1.6645,1465800000.0
2009-08-10 09:25:00,1.6645,1.6647,1.6634,1.66355,1521500000.0
2009-08-10 09:30:00,1.66355,1.6639,1.6619,1.663,1748000000.0
2009-08-10 09:35:00,1.663,1.66395,1.6625,1.66375,1464700000.0
2009-08-10 09:40:00,1.6637,1.664,1.66255,1.66305,998400000.0
2009-08-10 09:45:00,1.6631,1.6637,1.6627,1.66335,1254700000.0
2009-08-10 09:50:00,1.66335,1.66335,1.6621,1.6626,1240400000.0
2009-08-10 09:55:00,1.6626,1.6633,1.66225,1.6625,963900001.0
2009-08-10 10:00:00,1.6625,1.6627,1.66145,1.66155,1255100000.0
2009-08-10 10:05:00,1.66155,1.6622,1.6611,1.6618,1432800000.0
2009-08-10 10:10:00,1.6618,1.66235,1.66125,1.6623,1043800000.0
2009-08-10 10:15:00,1.6623,1.66335,1.66225,1.6629,1113800000.0
2009-08-10 10:20:00,1.6629,1.66355,1.6626,1.6635,1052900000.0
2009-08-10 10:25:00,1.6635,1.66355,1.66255,1.6628,1118000000.0
2009-08-10 10:30:00,1.66285,1.6635,1.6623,1.6633,1076500000.0
2009-08-10 10:35:00,1.6633,1.6636,1.6626,1.6632,795200000.0
2009-08-10 10:40:00,1.6632,1.66445,1.663,1.66435,1050750000.0
2009-08-10 10:45:00,1.66435,1.66445,1.66395,1.6641,831600000.0
2009-08-10 10:50:00,1.6641,1.66445,1.66375,1.6644,592700000.0
2009-08-10 10:55:00,1.6644,1.6645,1.66395,1.66415,1127600000.0
2009-08-10 11:00:00,1.66415,1.66445,1.66365,1.6643,1104200000.0
2009-08-10 11:05:00,1.6643,1.66435,1.66395,1.6641,1243300000.0
2009-08-10 11:10:00,1.664,1.6646,1.66395,1.6644,761000000.0
2009-08-10 11:15:00,1.66445,1.6645,1.664,1.664,757500000.0
2009-08-10 11:20:00,1.664,1.664,1.66325,1.6636,994500000.0
2009-08-10 11:25:00,1.6636,1.6643,1.66345,1.6641,683300000.0
2009-08-10 11:30:00,1.6641,1.6647,1.66405,1.66405,1124800000.0
2009-08-10 11:35:00,1.66405,1.6644,1.664,1.6641,1316200000.0
2009-08-10 11:40:00,1.6641,1.66415,1.66375,1.6639,1399100000.0
2009-08-10 11:45:00,1.6639,1.66425,1.66375,1.66375,600300000.0
2009-08-10 11:50:00,1.66375,1.66425,1.66365,1.66415,1543300001.0
2009-08-10 11:55:00,1.66415,1.66415,1.6632,1.6633,1414700000.0
2009-08-10 12:00:00,1.6633,1.6637,1.6632,1.66365,1342600000.0
2009-08-10 12:05:00,1.66365,1.66385,1.66345,1.6636,925200000.0
2009-08-10 12:10:00,1.6636,1.66475,1.66355,1.66445,1465799998.0
2009-08-10 12:15:00,1.6645,1.66475,1.66435,1.6645,1144100000.0
2009-08-10 12:20:00,1.6645,1.66505,1.6644,1.66455,1172099999.0
2009-08-10 12:25:00,1.66445,1.66515,1.66415,1.6643,841500000.0
2009-08-10 12:30:00,1.66435,1.6652,1.6643,1.66485,522200000.0
2009-08-10 12:35:00,1.66475,1.6649,1.66385,1.66405,1211600000.0
2009-08-10 12:40:00,1.66405,1.6645,1.66385,1.6642,1086800000.0
2009-08-10 12:45:00,1.6642,1.6645,1.66395,1.66425,967900000.0
2009-08-10 12:50:00,1.6642,1.6644,1.6638,1.6641,1006400000.0
2009-08-10 12:55:00,1.66405,1.66415,1.6628,1.663,1390600000.0
2009-08-10 13:00:00,1.663,1.66355,1.66285,1.6631,1177900000.0
2009-08-10 13:05:00,1.66325,1.6633,1.6623,1.66275,2024200000.0
2009-08-10 13:10:00,1.66275,1.66285,1.6623,1.6626,1058300000.0
2009-08-10 13:15:00,1.6626,1.66315,1.6625,1.6629,812700000.0
2009-08-10 13:20:00,1.6629,1.6631,1.6627,1.66295,1078600000.0
2009-08-10 13:25:00,1.66285,1.663,1.66215,1.66225,933200000.0
2009-08-10 13:30:00,1.6622,1.66345,1.6622,1.66295,1171300000.0
2009-08-10 13:35:00,1.66295,1.663,1.66205,1.66215,981100000.0
2009-08-10 13:40:00,1.66215,1.66245,1.66175,1.66205,1138400000.0
2009-08-10 13:45:00,1.66205,1.66205,1.66125,1.6615,1160099999.0
2009-08-10 13:50:00,1.6615,1.6625,1.66145,1.6617,774800000.0
2009-08-10 13:55:00,1.6619,1.66215,1.66145,1.6616,926200000.0
2009-08-10 14:00:00,1.6616,1.66295,1.6616,1.6629,1105600000.0
2009-08-10 14:05:00,1.6629,1.6637,1.6629,1.66345,1168200001.0
2009-08-10 14:10:00,1.66345,1.66385,1.66315,1.6637,1841800000.0
2009-08-10 14:15:00,1.6637,1.66385,1.66315,1.66335,951300000.0
2009-08-10 14:20:00,1.6633,1.66345,1.6627,1.66275,944400000.0
2009-08-10 14:25:00,1.66265,1.66295,1.6614,1.6624,1258900000.0
2009-08-10 14:30:00,1.66235,1.6625,1.6602,1.66055,1647199999.0
2009-08-10 14:35:00,1.66055,1.66065,1.6584,1.6594,1521899994.0
2009-08-10 14:40:00,1.6594,1.6594,1.65815,1.6588,1928000000.0
2009-08-10 14:45:00,1.6589,1.65985,1.65855,1.6596,1603600000.0
2009-08-10 14:50:00,1.6595,1.66,1.6592,1.6599,1646799999.0
2009-08-10 14:55:00,1.6599,1.6599,1.65855,1.6588,1239800000.0
2009-08-10 15:00:00,1.6589,1.65955,1.6586,1.6592,1712600000.0
2009-08-10 15:05:00,1.6592,1.65955,1.65875,1.6592,1316900000.0
2009-08-10 15:10:00,1.6592,1.65925,1.65835,1.65865,1419300000.0
2009-08-10 15:15:00,1.6586,1.6607,1.6584,1.6605,1533900000.0
2009-08-10 15:20:00,1.6605,1.6606,1.65965,1.66,1418600000.0
2009-08-10 15:25:00,1.6599,1.6599,1.6587,1.6592,1979249999.0
2009-08-10 15:30:00,1.6592,1.6592,1.6572,1.65755,1809000000.0
2009-08-10 15:35:00,1.65755,1.65825,1.65725,1.65745,2089200001.0
2009-08-10 15:40:00,1.65735,1.6581,1.6558,1.656,1589600001.0
2009-08-10 15:45:00,1.656,1.6572,1.6555,1.6558,1721300000.0
2009-08-10 15:50:00,1.65585,1.657,1.6558,1.65675,1855800001.0
2009-08-10 15:55:00,1.6568,1.6576,1.6566,1.6571,1645100000.0
2009-08-10 16:00:00,1.65705,1.65745,1.65615,1.65615,2108000000.0
2009-08-10 16:05:00,1.6561,1.6569,1.65555,1.6569,1450300000.0
2009-08-10 16:10:00,1.6569,1.6575,1.6568,1.6571,1528700000.0
2009-08-10 16:15:00,1.65705,1.65725,1.65655,1.6571,1375200000.0
2009-08-10 16:20:00,1.6571,1.6576,1.65655,1.65735,1368100001.0
2009-08-10 16:25:00,1.65735,1.65775,1.65685,1.6576,1439400000.0
2009-08-10 16:30:00,1.6576,1.6585,1.6575,1.6583,1650200000.0
2009-08-10 16:35:00,1.6583,1.6583,1.65665,1.6575,1393300000.0
2009-08-10 16:40:00,1.6575,1.6575,1.65655,1.657,1244200000.0
2009-08-10 16:45:00,1.65705,1.6575,1.6555,1.6555,1433000000.0
2009-08-10 16:50:00,1.65555,1.65635,1.65475,1.6551,1310400000.0
2009-08-10 16:55:00,1.6551,1.6551,1.65315,1.6534,1368200000.0
2009-08-10 17:00:00,1.6534,1.6538,1.6514,1.6514,1788799999.0
2009-08-10 17:05:00,1.6514,1.65225,1.6495,1.65005,1371500000.0
2009-08-10 17:10:00,1.65005,1.65105,1.65005,1.6506,1202800000.0
2009-08-10 17:15:00,1.65065,1.6514,1.6503,1.65055,1274800000.0
2009-08-10 17:20:00,1.65055,1.6506,1.6491,1.64945,1989000003.0
2009-08-10 17:25:00,1.64945,1.6499,1.64895,1.64915,1016500000.0
2009-08-10 17:30:00,1.64925,1.6495,1.64885,1.6492,1774300000.0
2009-08-10 17:35:00,1.6493,1.6503,1.6492,1.6503,1519700000.0
2009-08-10 17:40:00,1.6503,1.6504,1.6496,1.65035,1034399999.0
2009-08-10 17:45:00,1.6503,1.65045,1.6496,1.65,1335900000.0
2009-08-10 17:50:00,1.65,1.6503,1.64815,1.64815,1637999999.0
2009-08-10 17:55:00,1.64815,1.64875,1.6477,1.6485,1371500000.0
2009-08-10 18:00:00,1.6485,1.64915,1.6476,1.6488,1803699999.0
2009-08-10 18:05:00,1.6488,1.64905,1.6479,1.64875,1204100000.0
2009-08-10 18:10:00,1.64875,1.6494,1.64815,1.6487,1166400000.0
2009-08-10 18:15:00,1.6487,1.6488,1.6479,1.6481,827600000.0
2009-08-10 18:20:00,1.64785,1.6484,1.64615,1.6464,1549900004.0
2009-08-10 18:25:00,1.6464,1.64675,1.645,1.6455,1693399995.0
2009-08-10 18:30:00,1.6454,1.6457,1.645,1.6456,1620599999.0
2009-08-10 18:35:00,1.6456,1.6456,1.6446,1.64475,2030699999.0
2009-08-10 18:40:00,1.6448,1.64655,1.6448,1.64615,1780100001.0
2009-08-10 18:45:00,1.64615,1.64685,1.646,1.64645,1649400000.0
2009-08-10 18:50:00,1.6465,1.64765,1.6464,1.6474,1922300006.0
2009-08-10 18:55:00,1.6474,1.64745,1.64655,1.6466,1277700004.0
2009-08-10 19:00:00,1.6466,1.64675,1.64605,1.6463,1603400000.0
2009-08-10 19:05:00,1.6463,1.64645,1.6452,1.6454,1386200001.0
2009-08-10 19:10:00,1.64555,1.64615,1.6454,1.6461,1230900000.0
2009-08-10 19:15:00,1.6461,1.6461,1.6432,1.64355,1531400000.0
2009-08-10 19:20:00,1.6436,1.64385,1.64305,1.64385,1905399999.0
2009-08-10 19:25:00,1.64385,1.64455,1.64345,1.64435,1930800001.0
2009-08-10 19:30:00,1.64435,1.6451,1.64385,1.64445,1654300000.0
2009-08-10 19:35:00,1.64445,1.6447,1.6438,1.64405,1380000000.0
2009-08-10 19:40:00,1.64405,1.6447,1.64405,1.64455,783600000.0
2009-08-10 19:45:00,1.64455,1.6447,1.64385,1.644,1494500000.0
2009-08-10 19:50:00,1.644,1.6447,1.6437,1.644,1460800000.0
2009-08-10 19:55:00,1.644,1.6443,1.6435,1.64365,1115600000.0
2009-08-10 20:00:00,1.64365,1.644,1.6433,1.64355,1145500000.0
2009-08-10 20:05:00,1.6436,1.645,1.6436,1.6445,825100000.0
2009-08-10 20:10:00,1.64445,1.6446,1.64365,1.64375,763100000.0
2009-08-10 20:15:00,1.64375,1.6446,1.64355,1.6446,1090800001.0
2009-08-10 20:20:00,1.6446,1.64485,1.6443,1.6447,682100000.0
2009-08-10 20:25:00,1.6447,1.6448,1.64415,1.64455,1034500000.0
2009-08-10 20:30:00,1.6447,1.64485,1.64355,1.6448,1406500000.0
2009-08-10 20:35:00,1.6448,1.64495,1.64455,1.6448,1277800000.0
2009-08-10 20:40:00,1.6448,1.6452,1.64465,1.6449,919300000.0
2009-08-10 20:45:00,1.6449,1.6453,1.64475,1.64515,1247400000.0
2009-08-10 20:50:00,1.6452,1.6455,1.645,1.64545,1333600000.0
2009-08-10 20:55:00,1.64545,1.64685,1.64545,1.6461,1086100000.0
2009-08-10 21:00:00,1.6461,1.64735,1.6461,1.6469,955700000.0
2009-08-10 21:05:00,1.6469,1.6472,1.64565,1.6459,1310300000.0
2009-08-10 21:10:00,1.6459,1.6462,1.6457,1.64595,739400000.0
2009-08-10 21:15:00,1.64595,1.64635,1.64585,1.6461,634600000.0
2009-08-10 21:20:00,1.6461,1.6461,1.64575,1.64585,757700000.0
2009-08-10 21:25:00,1.6459,1.6462,1.64555,1.64565,805300000.0
2009-08-10 21:30:00,1.64565,1.64595,1.64555,1.6457,610800000.0
2009-08-10 21:35:00,1.6457,1.6461,1.6456,1.646,483900000.0
2009-08-10 21:40:00,1.646,1.6462,1.64585,1.64605,706900000.0
2009-08-10 21:45:00,1.64605,1.64655,1.646,1.6465,1392900000.0
2009-08-10 21:50:00,1.6465,1.64675,1.64635,1.64655,749000000.0
2009-08-10 21:55:00,1.64645,1.6467,1.64635,1.64655,916500000.0
2009-08-10 22:00:00,1.6466,1.64735,1.6465,1.6471,501900000.0
2009-08-10 22:05:00,1.6471,1.6477,1.6471,1.6474,685300000.0
2009-08-10 22:10:00,1.6474,1.6477,1.64735,1.64755,341800000.0
2009-08-10 22:15:00,1.64755,1.64785,1.64755,1.6477,292100000.0
2009-08-10 22:20:00,1.6477,1.6478,1.64755,1.6477,306200000.0
2009-08-10 22:25:00,1.6477,1.6479,1.64745,1.6476,401500000.0
2009-08-10 22:30:00,1.6476,1.6476,1.64725,1.64725,234200000.0
2009-08-10 22:35:00,1.6472,1.64735,1.646,1.646,404400001.0
2009-08-10 22:40:00,1.6461,1.64635,1.64595,1.64625,382900000.0
2009-08-10 22:45:00,1.64625,1.6465,1.6462,1.6464,331300000.0
2009-08-10 22:50:00,1.6464,1.647,1.6463,1.6469,566900000.0
2009-08-10 22:55:00,1.64695,1.6482,1.6469,1.6482,211400000.0
2009-08-10 23:00:00,1.64815,1.64825,1.64715,1.6477,132800000.0
2009-08-10 23:05:00,1.64765,1.6478,1.64715,1.6476,137900000.0
2009-08-10 23:10:00,1.64775,1.648,1.64715,1.64785,119400000.0
2009-08-10 23:15:00,1.64785,1.64835,1.6473,1.6477,157800000.0
2009-08-10 23:20:00,1.6475,1.64795,1.64745,1.6477,124000000.0
2009-08-10 23:25:00,1.64775,1.648,1.64765,1.64795,93000000.0
2009-08-10 23:30:00,1.64795,1.64815,1.64785,1.6481,96300000.0
2009-08-10 23:35:00,1.64805,1.6483,1.64795,1.64815,193700000.0
2009-08-10 23:40:00,1.6482,1.64885,1.6482,1.64845,112200000.0
2009-08-10 23:45:00,1.64845,1.64865,1.64825,1.64825,58800000.0
2009-08-10 23:50:00,1.64825,1.6487,1.64825,1.64865,120600000.0
2009-08-10 23:55:00,1.6487,1.6487,1.64818,1.6484,165000000.0
2009-08-11 00:00:00,1.6484,1.6484,1.6479,1.64815,113200000.0
2009-08-11 00:05:00,1.64815,1.6484,1.64815,1.6484,246200000.0
2009-08-11 00:10:00,1.6484,1.6484,1.6482,1.6482,266300000.0
2009-08-11 00:15:00,1.6482,1.64825,1.64805,1.64805,60400000.0
2009-08-11 00:20:00,1.6481,1.64835,1.64805,1.64835,86000000.0
2009-08-11 00:25:00,1.64835,1.64835,1.64815,1.64835,61800000.0
2009-08-11 00:30:00,1.64835,1.6485,1.64808,1.64835,68400000.0
2009-08-11 00:35:00,1.64835,1.64835,1.64835,1.64835,47600000.0
2009-08-11 00:40:00,1.64845,1.64845,1.64825,1.6483,43800000.0
2009-08-11 00:45:00,1.6483,1.6483,1.64825,1.64825,25400000.0
2009-08-11 00:50:00,1.6483,1.6483,1.648,1.64805,96800000.0
2009-08-11 00:55:00,1.64805,1.64805,1.6471,1.64725,291700000.0
2009-08-11 01:00:00,1.64725,1.6479,1.64725,1.6477,252100000.0
2009-08-11 01:05:00,1.64775,1.64795,1.6475,1.64755,356300000.0
2009-08-11 01:10:00,1.64745,1.6475,1.64705,1.6475,193400000.0
2009-08-11 01:15:00,1.6475,1.6475,1.64705,1.64715,276100000.0
2009-08-11 01:20:00,1.64715,1.64725,1.6469,1.647,287200000.0
2009-08-11 01:25:00,1.647,1.64705,1.64655,1.6466,191700000.0
2009-08-11 01:30:00,1.64665,1.64685,1.64665,1.64675,134100000.0
2009-08-11 01:35:00,1.64675,1.647,1.6467,1.6468,151300000.0
2009-08-11 01:40:00,1.6468,1.64705,1.64645,1.64705,359800000.0
2009-08-11 01:45:00,1.64705,1.64715,1.64672,1.6471,224200000.0
2009-08-11 01:50:00,1.6471,1.64755,1.6471,1.64735,242400000.0
2009-08-11 01:55:00,1.64735,1.6476,1.6473,1.6475,112700000.0
2009-08-11 02:00:00,1.6475,1.64775,1.6471,1.64715,206100000.0
2009-08-11 02:05:00,1.64715,1.64895,1.64705,1.64895,476300000.0
2009-08-11 02:10:00,1.64875,1.64985,1.64865,1.6498,539600000.0
2009-08-11 02:15:00,1.6499,1.6507,1.6496,1.64975,824200000.0
2009-08-11 02:20:00,1.6498,1.6508,1.64975,1.65065,330800000.0
2009-08-11 02:25:00,1.65065,1.65165,1.65065,1.6515,557400000.0
2009-08-11 02:30:00,1.6515,1.6516,1.65085,1.6509,556000000.0
2009-08-11 02:35:00,1.6509,1.65205,1.65085,1.6514,584800000.0
2009-08-11 02:40:00,1.6515,1.6515,1.65065,1.6507,251500000.0
2009-08-11 02:45:00,1.6507,1.6508,1.65,1.65035,524300000.0
2009-08-11 02:50:00,1.65035,1.65035,1.65015,1.65015,307800000.0
2009-08-11 02:55:00,1.65,1.65105,1.64985,1.65105,407500000.0
2009-08-11 03:00:00,1.65105,1.65195,1.651,1.65145,491800000.0
2009-08-11 03:05:00,1.65145,1.65145,1.6508,1.6511,355300000.0
2009-08-11 03:10:00,1.6511,1.6523,1.6511,1.6521,485900000.0
2009-08-11 03:15:00,1.6521,1.6522,1.6514,1.65165,418700000.0
2009-08-11 03:20:00,1.65165,1.65175,1.651,1.65175,346400000.0
2009-08-11 03:25:00,1.65175,1.6518,1.6504,1.65045,378600000.0
2009-08-11 03:30:00,1.6504,1.6512,1.65015,1.6509,261300000.0
2009-08-11 03:35:00,1.6509,1.65185,1.65085,1.65165,316400000.0
2009-08-11 03:40:00,1.6516,1.6516,1.6509,1.6512,167800000.0
2009-08-11 03:45:00,1.65115,1.6513,1.6504,1.6507,311300000.0
2009-08-11 03:50:00,1.6507,1.6508,1.64975,1.64985,298500000.0
2009-08-11 03:55:00,1.64985,1.64985,1.64935,1.64985,401600000.0
2009-08-11 04:00:00,1.6498,1.6502,1.64825,1.6484,824800000.0
2009-08-11 04:05:00,1.6484,1.6488,1.6482,1.6484,664900000.0
2009-08-11 04:10:00,1.6484,1.64865,1.6484,1.6485,238000000.0
2009-08-11 04:15:00,1.6485,1.6491,1.6483,1.64905,436700000.0
2009-08-11 04:20:00,1.64915,1.64915,1.6486,1.64885,359000000.0
2009-08-11 04:25:00,1.64885,1.6489,1.64825,1.64835,306500000.0
2009-08-11 04:30:00,1.64835,1.64835,1.6472,1.64745,524600000.0
2009-08-11 04:35:00,1.64745,1.64745,1.64625,1.6472,686900000.0
2009-08-11 04:40:00,1.6473,1.6477,1.6473,1.64755,427400000.0
2009-08-11 04:45:00,1.6475,1.64755,1.6453,1.6453,798600000.0
2009-08-11 04:50:00,1.6452,1.64635,1.6446,1.6462,1049800000.0
2009-08-11 04:55:00,1.64615,1.64765,1.64555,1.6473,696400000.0
2009-08-11 05:00:00,1.64725,1.64735,1.64665,1.6469,406600000.0
2009-08-11 05:05:00,1.6469,1.64705,1.64685,1.64685,114200000.0
2009-08-11 05:10:00,1.64685,1.6472,1.64685,1.6471,134500000.0
2009-08-11 05:15:00,1.64715,1.64755,1.64695,1.6475,233800000.0
2009-08-11 05:20:00,1.6475,1.6483,1.6474,1.64825,619300000.0
2009-08-11 05:25:00,1.64825,1.6483,1.64805,1.6481,426700000.0
2009-08-11 05:30:00,1.6481,1.64825,1.64785,1.64805,448800000.0
2009-08-11 05:35:00,1.64805,1.6497,1.64805,1.6495,276900000.0
2009-08-11 05:40:00,1.6495,1.6495,1.6483,1.6485,395500000.0
2009-08-11 05:45:00,1.6485,1.6493,1.6483,1.6491,415500000.0
2009-08-11 05:50:00,1.6491,1.64925,1.64875,1.6488,293200000.0
2009-08-11 05:55:00,1.6488,1.64885,1.6485,1.64865,370700000.0
2009-08-11 06:00:00,1.6486,1.6488,1.6484,1.6486,397200000.0
2009-08-11 06:05:00,1.6487,1.6492,1.64845,1.64905,654900000.0
2009-08-11 06:10:00,1.6491,1.6495,1.64905,1.64915,312700000.0
2009-08-11 06:15:00,1.64915,1.64915,1.6487,1.64875,239500000.0
2009-08-11 06:20:00,1.64885,1.64885,1.64855,1.6486,185100000.0
2009-08-11 06:25:00,1.64855,1.6493,1.64855,1.6489,202100000.0
2009-08-11 06:30:00,1.6489,1.6493,1.64875,1.64895,480200000.0
2009-08-11 06:35:00,1.64895,1.649,1.6488,1.6488,240200000.0
2009-08-11 06:40:00,1.64885,1.64885,1.64805,1.6481,425900000.0
2009-08-11 06:45:00,1.6481,1.6481,1.64765,1.6479,648700000.0
2009-08-11 06:50:00,1.6478,1.6482,1.64725,1.6474,498600000.0
2009-08-11 06:55:00,1.64735,1.6477,1.64715,1.64735,696000000.0
2009-08-11 07:00:00,1.6474,1.6482,1.6474,1.6479,608900000.0
2009-08-11 07:05:00,1.6479,1.6479,1.64735,1.64765,365600000.0
2009-08-11 07:10:00,1.6475,1.64785,1.6475,1.64785,80000000.0
2009-08-11 07:15:00,1.6478,1.6483,1.64775,1.64795,803200000.0
2009-08-11 07:20:00,1.64795,1.6481,1.64775,1.64805,333100000.0
2009-08-11 07:25:00,1.6481,1.6484,1.6478,1.648,430600000.0
2009-08-11 07:30:00,1.648,1.6481,1.64795,1.648,354700000.0
2009-08-11 07:35:00,1.64805,1.64805,1.64725,1.64775,685500000.0
2009-08-11 07:40:00,1.6477,1.64885,1.64745,1.6488,780400000.0
2009-08-11 07:45:00,1.6488,1.64935,1.6483,1.64865,659500000.0
2009-08-11 07:50:00,1.64865,1.64905,1.64835,1.6488,723300000.0
2009-08-11 07:55:00,1.6488,1.64885,1.6476,1.64825,590200000.0
2009-08-11 08:00:00,1.64825,1.64825,1.64735,1.64755,888300000.0
2009-08-11 08:05:00,1.64755,1.64805,1.6465,1.64665,714200000.0
2009-08-11 08:10:00,1.64665,1.64755,1.64665,1.64755,707100000.0
2009-08-11 08:15:00,1.64755,1.6478,1.6469,1.6476,751600000.0
2009-08-11 08:20:00,1.6477,1.6489,1.6476,1.6486,868900000.0
2009-08-11 08:25:00,1.6486,1.64995,1.6483,1.6489,1063900000.0
2009-08-11 08:30:00,1.6488,1.65005,1.6483,1.65,1113800000.0
2009-08-11 08:35:00,1.65005,1.65015,1.6492,1.64925,724500000.0
2009-08-11 08:40:00,1.64925,1.6493,1.648,1.6483,758400000.0
2009-08-11 08:45:00,1.6483,1.64845,1.6478,1.6484,848500000.0
2009-08-11 08:50:00,1.64845,1.6487,1.64805,1.64815,533700000.0
2009-08-11 08:55:00,1.6482,1.6501,1.6482,1.64995,1215700000.0
2009-08-11 09:00:00,1.64995,1.6501,1.6483,1.6489,1004800000.0
2009-08-11 09:05:00,1.6488,1.6489,1.6473,1.6478,903500000.0
2009-08-11 09:10:00,1.6478,1.6483,1.6475,1.64805,679600000.0
2009-08-11 09:15:00,1.648,1.649,1.648,1.64875,851100000.0
2009-08-11 09:20:00,1.64865,1.64955,1.6483,1.6494,1153799999.0
2009-08-11 09:25:00,1.64935,1.6496,1.6476,1.6476,1140600000.0
2009-08-11 09:30:00,1.6476,1.64845,1.64635,1.64675,1066300000.0
2009-08-11 09:35:00,1.6467,1.64675,1.64515,1.6452,1049199999.0
2009-08-11 09:40:00,1.6452,1.6458,1.64415,1.64575,1107400000.0
2009-08-11 09:45:00,1.64575,1.64585,1.64475,1.6452,1156400000.0
2009-08-11 09:50:00,1.64525,1.64605,1.64505,1.646,809900000.0
2009-08-11 09:55:00,1.64595,1.6471,1.64585,1.6468,826600000.0
2009-08-11 10:00:00,1.6468,1.64685,1.646,1.6464,862800000.0
2009-08-11 10:05:00,1.6464,1.64655,1.64575,1.6462,941400000.0
2009-08-11 10:10:00,1.64615,1.64615,1.6456,1.64615,838000000.0
2009-08-11 10:15:00,1.6461,1.64635,1.64585,1.6463,777000000.0
2009-08-11 10:20:00,1.6463,1.64675,1.64585,1.64675,699100000.0
2009-08-11 10:25:00,1.64675,1.6485,1.64655,1.64845,655100000.0
2009-08-11 10:30:00,1.6479,1.64875,1.64725,1.6482,1177000001.0
2009-08-11 10:35:00,1.6484,1.6484,1.6475,1.64755,1171100000.0
2009-08-11 10:40:00,1.6475,1.64815,1.64725,1.648,780600000.0
2009-08-11 10:45:00,1.64805,1.64835,1.64765,1.64765,952299999.0
2009-08-11 10:50:00,1.64765,1.64765,1.64565,1.64625,867700000.0
2009-08-11 10:55:00,1.64615,1.64675,1.64543,1.64655,1078100000.0
2009-08-11 11:00:00,1.6466,1.64795,1.6465,1.6469,1886500001.0
2009-08-11 11:05:00,1.6469,1.6469,1.6464,1.64655,1736300000.0
2009-08-11 11:10:00,1.6465,1.6472,1.64615,1.64665,2013000000.0
2009-08-11 11:15:00,1.6466,1.64695,1.64545,1.64565,2539600000.0
2009-08-11 11:20:00,1.6454,1.64575,1.64475,1.64555,2395900001.0
2009-08-11 11:25:00,1.64555,1.6457,1.6446,1.6447,1605799999.0
2009-08-11 11:30:00,1.6447,1.64545,1.64425,1.6449,1606200001.0
2009-08-11 11:35:00,1.64495,1.6452,1.64475,1.64495,1834999999.0
2009-08-11 11:40:00,1.64495,1.6455,1.6448,1.6455,1518800001.0
2009-08-11 11:45:00,1.64535,1.6455,1.64445,1.6446,1616100000.0
2009-08-11 11:50:00,1.64465,1.64525,1.64355,1.64405,2284000001.0
2009-08-11 11:55:00,1.64405,1.64425,1.64325,1.6441,2239899999.0
2009-08-11 12:00:00,1.6441,1.64455,1.6438,1.64425,1214400000.0
2009-08-11 12:05:00,1.64425,1.64425,1.6431,1.6432,2408100001.0
2009-08-11 12:10:00,1.6432,1.64465,1.6431,1.64455,2541999999.0
2009-08-11 12:15:00,1.6445,1.6455,1.644,1.6452,1846500000.0
2009-08-11 12:20:00,1.6452,1.6459,1.64475,1.645,1723100000.0
2009-08-11 12:25:00,1.645,1.6456,1.64445,1.6446,2042700001.0
2009-08-11 12:30:00,1.6445,1.6449,1.6441,1.6447,1247800000.0
2009-08-11 12:35:00,1.64465,1.64525,1.64445,1.6445,1682500000.0
2009-08-11 12:40:00,1.64455,1.64615,1.6445,1.64585,1639399999.0
2009-08-11 12:45:00,1.64585,1.6471,1.64575,1.64665,1806600000.0
2009-08-11 12:50:00,1.64665,1.6475,1.6463,1.6469,1463900000.0
2009-08-11 12:55:00,1.64695,1.64775,1.6466,1.64685,1684900000.0
2009-08-11 13:00:00,1.64675,1.6468,1.64615,1.6466,1372599999.0
2009-08-11 13:05:00,1.6466,1.6474,1.6462,1.64725,1624200000.0
2009-08-11 13:10:00,1.64725,1.64815,1.64685,1.648,2091700000.0
2009-08-11 13:15:00,1.648,1.65115,1.648,1.6498,2144700000.0
2009-08-11 13:20:00,1.6498,1.65075,1.6492,1.65025,1965600000.0
2009-08-11 13:25:00,1.65035,1.6514,1.65025,1.6511,2376800000.0
2009-08-11 13:30:00,1.6511,1.6512,1.6502,1.6505,2068100000.0
2009-08-11 13:35:00,1.65045,1.65045,1.64925,1.64965,1752200001.0
2009-08-11 13:40:00,1.64965,1.6497,1.6483,1.64855,2017800002.0
2009-08-11 13:45:00,1.6485,1.65,1.64835,1.6498,2128200000.0
2009-08-11 13:50:00,1.6498,1.6506,1.64915,1.65055,1580999999.0
2009-08-11 13:55:00,1.65055,1.65075,1.64965,1.64965,1487200000.0
2009-08-11 14:00:00,1.6498,1.6501,1.6486,1.64925,1948699998.0
2009-08-11 14:05:00,1.64925,1.6502,1.6485,1.6486,1594899997.0
2009-08-11 14:10:00,1.6486,1.65045,1.6486,1.6503,1360500000.0
2009-08-11 14:15:00,1.6504,1.65085,1.6498,1.6498,1762300000.0
2009-08-11 14:20:00,1.6498,1.65095,1.64945,1.65095,2605700001.0
2009-08-11 14:25:00,1.651,1.6516,1.6507,1.65125,1667200000.0
2009-08-11 14:30:00,1.6512,1.6515,1.6502,1.65045,2116000000.0
2009-08-11 14:35:00,1.65045,1.6506,1.64945,1.6495,1974800002.0
2009-08-11 14:40:00,1.6495,1.64995,1.648,1.648,2074800000.0
2009-08-11 14:45:00,1.6481,1.64855,1.6478,1.64785,2668099999.0
2009-08-11 14:50:00,1.64795,1.6485,1.6476,1.64825,2060800000.0
2009-08-11 14:55:00,1.64825,1.64835,1.6471,1.64715,2321599999.0
2009-08-11 15:00:00,1.6472,1.64755,1.64625,1.64725,2523400000.0
2009-08-11 15:05:00,1.6472,1.64735,1.6463,1.6473,2042100000.0
2009-08-11 15:10:00,1.6472,1.6473,1.6457,1.64645,2488300000.0
2009-08-11 15:15:00,1.64655,1.64735,1.6458,1.6468,1676200000.0
2009-08-11 15:20:00,1.6468,1.64715,1.64605,1.64685,1557000000.0
2009-08-11 15:25:00,1.64685,1.64725,1.64645,1.6465,1631400000.0
2009-08-11 15:30:00,1.64655,1.6469,1.6452,1.6458,2335300001.0
2009-08-11 15:35:00,1.6458,1.6472,1.64575,1.64695,2273300000.0
2009-08-11 15:40:00,1.64695,1.6484,1.64625,1.6478,2370100001.0
2009-08-11 15:45:00,1.6478,1.6479,1.6467,1.6475,2695299998.0
2009-08-11 15:50:00,1.64745,1.6479,1.6468,1.6475,1659260000.0
2009-08-11 15:55:00,1.6475,1.64855,1.64725,1.6484,1819000000.0
2009-08-11 16:00:00,1.64835,1.6485,1.6468,1.6468,2571680000.0
2009-08-11 16:05:00,1.6468,1.64745,1.6465,1.64705,2485900000.0
2009-08-11 16:10:00,1.64705,1.64745,1.6467,1.64745,2487400001.0
2009-08-11 16:15:00,1.6475,1.64775,1.64705,1.64735,1578200000.0
2009-08-11 16:20:00,1.6473,1.6476,1.64695,1.64705,2342299998.0
2009-08-11 16:25:00,1.64705,1.6475,1.6467,1.64745,1822699999.0
2009-08-11 16:30:00,1.6474,1.64885,1.64715,1.64845,2615100000.0
2009-08-11 16:35:00,1.64845,1.64885,1.6477,1.6487,1931600000.0
2009-08-11 16:40:00,1.6487,1.65005,1.6487,1.64915,1621100000.0
2009-08-11 16:45:00,1.64915,1.6496,1.64885,1.649,1639900000.0
2009-08-11 16:50:00,1.649,1.6509,1.649,1.6503,1984000001.0
2009-08-11 16:55:00,1.65025,1.6507,1.64975,1.64975,2156200000.0
2009-08-11 17:00:00,1.64975,1.65,1.6488,1.6488,2035500000.0
2009-08-11 17:05:00,1.64865,1.6488,1.6483,1.64875,1684500000.0
2009-08-11 17:10:00,1.64875,1.6494,1.648,1.6483,1933000000.0
2009-08-11 17:15:00,1.6483,1.6487,1.648,1.6485,1459100000.0
2009-08-11 17:20:00,1.6486,1.64905,1.64825,1.64895,1470300000.0
2009-08-11 17:25:00,1.64895,1.6497,1.64845,1.64955,1014900000.0
2009-08-11 17:30:00,1.64955,1.64975,1.64895,1.64915,1620599998.0
2009-08-11 17:35:00,1.6491,1.64955,1.64835,1.6486,1907500000.0
2009-08-11 17:40:00,1.6485,1.6497,1.64845,1.6492,1849819999.0
2009-08-11 17:45:00,1.64915,1.64945,1.64885,1.64915,1588600000.0
2009-08-11 17:50:00,1.6492,1.6503,1.6491,1.6501,1419800000.0
2009-08-11 17:55:00,1.6501,1.6509,1.6498,1.64985,1165200000.0
2009-08-11 18:00:00,1.64985,1.65025,1.6496,1.65,1376900000.0
2009-08-11 18:05:00,1.65,1.65,1.6493,1.64975,1193100002.0
2009-08-11 18:10:00,1.64975,1.65025,1.64945,1.6497,1071200000.0
2009-08-11 18:15:00,1.64975,1.65085,1.64945,1.6508,1139400000.0
2009-08-11 18:20:00,1.6508,1.6509,1.64975,1.64975,1417400000.0
2009-08-11 18:25:00,1.6498,1.65025,1.64945,1.6502,1190100000.0
2009-08-11 18:30:00,1.65005,1.651,1.65,1.6508,1532400001.0
2009-08-11 18:35:00,1.6508,1.6509,1.6502,1.65075,1881299998.0
2009-08-11 18:40:00,1.65075,1.65085,1.65015,1.65045,2293300000.0
2009-08-11 18:45:00,1.6506,1.6506,1.65,1.65,1150900000.0
2009-08-11 18:50:00,1.65,1.65,1.64935,1.64975,1185300000.0
2009-08-11 18:55:00,1.64975,1.64985,1.6491,1.6491,1353100000.0
2009-08-11 19:00:00,1.64905,1.6501,1.649,1.6495,1935000002.0
2009-08-11 19:05:00,1.6495,1.6498,1.64945,1.64955,815000000.0
2009-08-11 19:10:00,1.64935,1.64955,1.6486,1.64865,996600000.0
2009-08-11 19:15:00,1.64865,1.64935,1.64865,1.64915,1157699999.0
2009-08-11 19:20:00,1.64915,1.64975,1.64915,1.6494,880300002.0
2009-08-11 19:25:00,1.64945,1.6501,1.6491,1.6491,1152000000.0
2009-08-11 19:30:00,1.6491,1.6504,1.64905,1.6503,1475000000.0
2009-08-11 19:35:00,1.6503,1.6504,1.6495,1.6498,1147099999.0
2009-08-11 19:40:00,1.6498,1.64995,1.64935,1.6496,1025900000.0
2009-08-11 19:45:00,1.6496,1.6497,1.64895,1.649,808000000.0
2009-08-11 19:50:00,1.649,1.6495,1.649,1.64945,666800000.0
2009-08-11 19:55:00,1.64945,1.6495,1.6472,1.64735,1571599997.0
2009-08-11 20:00:00,1.64745,1.64805,1.64745,1.6476,750500000.0
2009-08-11 20:05:00,1.6476,1.6485,1.64745,1.6485,1207899999.0
2009-08-11 20:10:00,1.6485,1.6491,1.6485,1.64875,858700000.0
2009-08-11 20:15:00,1.64875,1.6488,1.648,1.64835,619800000.0
2009-08-11 20:20:00,1.64835,1.649,1.64835,1.64875,745700000.0
2009-08-11 20:25:00,1.64875,1.64915,1.6486,1.64905,878800000.0
2009-08-11 20:30:00,1.649,1.649,1.64855,1.6486,1187200000.0
2009-08-11 20:35:00,1.6486,1.64865,1.6484,1.6485,959300000.0
2009-08-11 20:40:00,1.6485,1.6487,1.64795,1.648,1161200001.0
2009-08-11 20:45:00,1.648,1.648,1.64705,1.6473,1627099999.0
2009-08-11 20:50:00,1.64725,1.648,1.64725,1.6478,1702199998.0
2009-08-11 20:55:00,1.6478,1.6479,1.6472,1.6473,1225900000.0
2009-08-11 21:00:00,1.6473,1.64795,1.6473,1.6478,1375800000.0
2009-08-11 21:05:00,1.6478,1.64805,1.6476,1.6477,1647200000.0
2009-08-11 21:10:00,1.6477,1.64845,1.64765,1.64825,1641000002.0
2009-08-11 21:15:00,1.64825,1.6483,1.64795,1.648,610000000.0
2009-08-11 21:20:00,1.648,1.6482,1.6479,1.64815,811900000.0
2009-08-11 21:25:00,1.648,1.6483,1.6479,1.6481,663000000.0
2009-08-11 21:30:00,1.6481,1.6482,1.6479,1.64815,692100000.0
2009-08-11 21:35:00,1.64815,1.64845,1.64815,1.64825,558100000.0
2009-08-11 21:40:00,1.64825,1.6484,1.64815,1.64815,596599998.0
2009-08-11 21:45:00,1.64815,1.6486,1.64795,1.64825,877300000.0
2009-08-11 21:50:00,1.64825,1.6485,1.6478,1.64785,1412800000.0
2009-08-11 21:55:00,1.64785,1.64825,1.64775,1.64775,590400000.0
2009-08-11 22:00:00,1.64785,1.64805,1.6478,1.64785,617800000.0
2009-08-11 22:05:00,1.6478,1.6478,1.64765,1.6477,392900000.0
2009-08-11 22:10:00,1.6477,1.64795,1.64765,1.64775,168600000.0
2009-08-11 22:15:00,1.64775,1.64855,1.64775,1.64805,464000000.0
2009-08-11 22:20:00,1.64805,1.64825,1.64805,1.6481,195200000.0
2009-08-11 22:25:00,1.6481,1.64835,1.6481,1.6481,341600000.0
2009-08-11 22:30:00,1.6481,1.64835,1.6478,1.64785,219100000.0
2009-08-11 22:35:00,1.6479,1.64805,1.6478,1.64785,106900000.0
2009-08-11 22:40:00,1.64795,1.64805,1.64785,1.648,72000000.0
2009-08-11 22:45:00,1.64795,1.64825,1.64785,1.64805,168700000.0
2009-08-11 22:50:00,1.64805,1.6481,1.6479,1.6479,324300000.0
2009-08-11 22:55:00,1.6479,1.648,1.6477,1.6477,196700000.0
2009-08-11 23:00:00,1.64785,1.64785,1.64705,1.64745,65900000.0
2009-08-11 23:05:00,1.64745,1.64775,1.6473,1.6474,111500000.0
2009-08-11 23:10:00,1.6476,1.64885,1.6475,1.64815,213000000.0
2009-08-11 23:15:00,1.64815,1.6484,1.64805,1.64825,196500000.0
2009-08-11 23:20:00,1.64825,1.64825,1.64815,1.64815,316000000.0
2009-08-11 23:25:00,1.64815,1.64845,1.64795,1.64825,230700000.0
2009-08-11 23:30:00,1.64825,1.6485,1.64825,1.64845,113900000.0
2009-08-11 23:35:00,1.64845,1.64845,1.6479,1.6479,134800000.0
2009-08-11 23:40:00,1.6479,1.6479,1.64752,1.64775,356400000.0
2009-08-11 23:45:00,1.6478,1.64785,1.64745,1.6476,309000000.0
2009-08-11 23:50:00,1.64741,1.64765,1.64723,1.6476,198600000.0
2009-08-11 23:55:00,1.6476,1.64785,1.64735,1.64785,210900000.0
2009-08-12 00:00:00,1.6478,1.6486,1.64775,1.64825,530600000.0
2009-08-12 00:05:00,1.64825,1.6483,1.64795,1.64805,374000000.0
2009-08-12 00:10:00,1.648,1.64845,1.648,1.64845,101600000.0
2009-08-12 00:15:00,1.64845,1.64875,1.6483,1.64875,268300000.0
2009-08-12 00:20:00,1.64875,1.64915,1.64865,1.64915,409600000.0
2009-08-12 00:25:00,1.64915,1.6492,1.64825,1.6486,257100000.0
2009-08-12 00:30:00,1.6486,1.64865,1.648,1.64835,234200000.0
2009-08-12 00:35:00,1.6485,1.6486,1.64835,1.64845,120300000.0
2009-08-12 00:40:00,1.64845,1.64915,1.6484,1.6491,165200000.0
2009-08-12 00:45:00,1.6491,1.6491,1.64845,1.6485,194400000.0
2009-08-12 00:50:00,1.64875,1.64875,1.6486,1.64863,171200000.0
2009-08-12 00:55:00,1.64875,1.64875,1.64855,1.6487,105100000.0
2009-08-12 01:00:00,1.6487,1.64885,1.64865,1.64885,194600000.0
2009-08-12 01:05:00,1.6488,1.64885,1.64875,1.64875,62100000.0
2009-08-12 01:10:00,1.64875,1.6488,1.64865,1.6487,146700000.0
2009-08-12 01:15:00,1.6487,1.64875,1.64835,1.64835,224400000.0
2009-08-12 01:20:00,1.64835,1.64895,1.64815,1.6488,315100000.0
2009-08-12 01:25:00,1.6488,1.6488,1.6485,1.64865,207800000.0
2009-08-12 01:30:00,1.6486,1.6486,1.64825,1.64855,406100000.0
2009-08-12 01:35:00,1.6485,1.64865,1.6483,1.64855,235600000.0
2009-08-12 01:40:00,1.64855,1.6487,1.6484,1.64845,316200000.0
2009-08-12 01:45:00,1.6484,1.6486,1.64825,1.64835,318300000.0
2009-08-12 01:50:00,1.64835,1.64835,1.64815,1.64825,333200000.0
2009-08-12 01:55:00,1.64825,1.6488,1.6482,1.6488,252300000.0
2009-08-12 02:00:00,1.64875,1.6497,1.6487,1.64945,462800000.0
2009-08-12 02:05:00,1.64945,1.64945,1.64875,1.649,657700000.0
2009-08-12 02:10:00,1.64905,1.6496,1.64895,1.6495,435600000.0
2009-08-12 02:15:00,1.64945,1.6495,1.6488,1.6488,346900000.0
2009-08-12 02:20:00,1.6488,1.64965,1.6488,1.64965,509700000.0
2009-08-12 02:25:00,1.64965,1.65015,1.64965,1.6499,777000000.0
2009-08-12 02:30:00,1.6499,1.65045,1.6496,1.6496,810900000.0
2009-08-12 02:35:00,1.6496,1.65045,1.64955,1.65005,619000000.0
2009-08-12 02:40:00,1.65,1.6505,1.64995,1.65035,465100000.0
2009-08-12 02:45:00,1.6503,1.65035,1.65015,1.6503,261600000.0
2009-08-12 02:50:00,1.6503,1.65055,1.65025,1.6503,303000000.0
2009-08-12 02:55:00,1.65035,1.65035,1.6494,1.6494,553100000.0
2009-08-12 03:00:00,1.6494,1.6501,1.6494,1.65005,485700000.0
2009-08-12 03:05:00,1.65,1.65025,1.64975,1.65015,863600000.0
2009-08-12 03:10:00,1.6502,1.65065,1.6501,1.65045,652200000.0
2009-08-12 03:15:00,1.65045,1.6506,1.65005,1.6502,487700000.0
2009-08-12 03:20:00,1.6502,1.6503,1.6498,1.6499,338800000.0
2009-08-12 03:25:00,1.6499,1.65015,1.64975,1.64975,394600000.0
2009-08-12 03:30:00,1.64985,1.6499,1.6495,1.64955,390700000.0
2009-08-12 03:35:00,1.6495,1.64965,1.64935,1.6494,393000000.0
2009-08-12 03:40:00,1.6494,1.6495,1.6492,1.64935,470500000.0
2009-08-12 03:45:00,1.64935,1.6494,1.6491,1.64925,555400000.0
2009-08-12 03:50:00,1.64925,1.64935,1.6491,1.6493,530000000.0
2009-08-12 03:55:00,1.64935,1.64935,1.64885,1.64895,386200000.0
2009-08-12 04:00:00,1.649,1.64925,1.64835,1.6486,395800000.0
2009-08-12 04:05:00,1.64855,1.6486,1.6476,1.6485,904200000.0
2009-08-12 04:10:00,1.64845,1.64865,1.64785,1.6486,446300000.0
2009-08-12 04:15:00,1.64865,1.6495,1.64835,1.64855,576400000.0
2009-08-12 04:20:00,1.6487,1.64875,1.64795,1.64795,562800000.0
2009-08-12 04:25:00,1.64795,1.6494,1.64795,1.6494,510100000.0
2009-08-12 04:30:00,1.64935,1.64935,1.6484,1.6485,478600000.0
2009-08-12 04:35:00,1.6485,1.64885,1.64845,1.6487,610000000.0
2009-08-12 04:40:00,1.6487,1.6488,1.6486,1.6487,401000000.0
2009-08-12 04:45:00,1.64875,1.6488,1.6486,1.64865,598800000.0
2009-08-12 04:50:00,1.64865,1.64875,1.64745,1.64755,879100000.0
2009-08-12 04:55:00,1.6476,1.648,1.6473,1.64735,689400000.0
2009-08-12 05:00:00,1.64735,1.6479,1.6473,1.6476,561200000.0
2009-08-12 05:05:00,1.64765,1.6482,1.64735,1.6482,737200000.0
2009-08-12 05:10:00,1.64815,1.64905,1.64815,1.64855,769500000.0
2009-08-12 05:15:00,1.6485,1.64925,1.6485,1.64865,648200000.0
2009-08-12 05:20:00,1.64865,1.6488,1.64835,1.6487,493000000.0
2009-08-12 05:25:00,1.6487,1.64895,1.64845,1.6488,555000000.0
2009-08-12 05:30:00,1.6488,1.6488,1.64845,1.64845,171700000.0
2009-08-12 05:35:00,1.64845,1.64845,1.64805,1.64815,185800000.0
2009-08-12 05:40:00,1.64815,1.64825,1.6479,1.648,166200000.0
2009-08-12 05:45:00,1.64795,1.6485,1.64795,1.64845,270500000.0
2009-08-12 05:50:00,1.64845,1.64885,1.64835,1.64865,296900000.0
2009-08-12 05:55:00,1.64865,1.64875,1.6484,1.6485,281300000.0
2009-08-12 06:00:00,1.6485,1.6487,1.64845,1.64845,345900000.0
2009-08-12 06:05:00,1.64845,1.64885,1.6484,1.64885,740000000.0
2009-08-12 06:10:00,1.64885,1.64905,1.64865,1.649,578700000.0
2009-08-12 06:15:00,1.6492,1.64995,1.64915,1.64975,708300000.0
2009-08-12 06:20:00,1.64985,1.65005,1.64965,1.6497,610130000.0
2009-08-12 06:25:00,1.64965,1.6497,1.6493,1.6493,220600000.0
2009-08-12 06:30:00,1.6493,1.64965,1.6492,1.64935,1126100000.0
2009-08-12 06:35:00,1.64935,1.64955,1.64905,1.64905,943300000.0
2009-08-12 06:40:00,1.64905,1.64945,1.64875,1.64925,702500000.0
2009-08-12 06:45:00,1.64925,1.64955,1.64895,1.6495,328400000.0
2009-08-12 06:50:00,1.6495,1.6495,1.6488,1.6494,777400000.0
2009-08-12 06:55:00,1.6494,1.6497,1.6494,1.6495,299800000.0
2009-08-12 07:00:00,1.6495,1.6497,1.64945,1.64955,485000000.0
2009-08-12 07:05:00,1.64955,1.64975,1.64895,1.6492,439800000.0
2009-08-12 07:10:00,1.6492,1.64945,1.64905,1.64905,433900000.0
2009-08-12 07:15:00,1.64905,1.6492,1.6489,1.649,752400000.0
2009-08-12 07:20:00,1.649,1.6492,1.64895,1.649,722700000.0
2009-08-12 07:25:00,1.64895,1.64895,1.6483,1.64845,680900000.0
2009-08-12 07:30:00,1.64845,1.6485,1.64815,1.6484,633800000.0
2009-08-12 07:35:00,1.6485,1.64855,1.64825,1.6485,462900000.0
2009-08-12 07:40:00,1.6485,1.64885,1.64845,1.64885,903700000.0
2009-08-12 07:45:00,1.64885,1.6491,1.64855,1.6491,545200000.0
2009-08-12 07:50:00,1.6491,1.6491,1.64835,1.64835,826600000.0
2009-08-12 07:55:00,1.6483,1.6486,1.64755,1.64815,1032400000.0
2009-08-12 08:00:00,1.64815,1.64865,1.6481,1.6484,920800000.0
2009-08-12 08:05:00,1.6484,1.6484,1.64655,1.64655,1187000000.0
2009-08-12 08:10:00,1.64655,1.6469,1.6458,1.6469,1150300000.0
2009-08-12 08:15:00,1.6469,1.647,1.6458,1.6459,1152900000.0
2009-08-12 08:20:00,1.6459,1.6467,1.6448,1.64565,2104399997.0
2009-08-12 08:25:00,1.64565,1.6462,1.64555,1.64605,1321600000.0
2009-08-12 08:30:00,1.64605,1.64625,1.6454,1.6461,1667900000.0
2009-08-12 08:35:00,1.6461,1.64625,1.6442,1.6453,1516199998.0
2009-08-12 08:40:00,1.6453,1.6453,1.64395,1.64475,1364600000.0
2009-08-12 08:45:00,1.64475,1.64485,1.64315,1.6435,1490299998.0
2009-08-12 08:50:00,1.6435,1.6435,1.64005,1.64195,1928700000.0
2009-08-12 08:55:00,1.64195,1.6436,1.6413,1.64265,1400200000.0
2009-08-12 09:00:00,1.64265,1.64365,1.6423,1.6432,813300000.0
2009-08-12 09:05:00,1.6432,1.64385,1.64225,1.64245,1411700000.0
2009-08-12 09:10:00,1.6425,1.64275,1.63955,1.64005,2165500000.0
2009-08-12 09:15:00,1.64,1.6408,1.6396,1.6405,2150760000.0
2009-08-12 09:20:00,1.6403,1.64225,1.639,1.6419,2308029999.0
2009-08-12 09:25:00,1.64185,1.64205,1.6411,1.64175,1711700002.0
2009-08-12 09:30:00,1.64175,1.64315,1.64175,1.64315,1661400000.0
2009-08-12 09:35:00,1.64315,1.64315,1.6415,1.6416,1831200001.0
2009-08-12 09:40:00,1.64155,1.6416,1.63945,1.6396,1690980000.0
2009-08-12 09:45:00,1.6396,1.64025,1.6392,1.6398,1932900000.0
2009-08-12 09:50:00,1.64,1.6412,1.63985,1.6412,1148800000.0
2009-08-12 09:55:00,1.6412,1.64225,1.64095,1.6416,1505199999.0
2009-08-12 10:00:00,1.64165,1.64305,1.64165,1.643,2601600001.0
2009-08-12 10:05:00,1.643,1.64375,1.64245,1.64365,1636000001.0
2009-08-12 10:10:00,1.64365,1.6449,1.64365,1.64445,2152890000.0
2009-08-12 10:15:00,1.6444,1.64495,1.64405,1.64455,1787669998.0
2009-08-12 10:20:00,1.6446,1.6448,1.64345,1.6436,1289700000.0
2009-08-12 10:25:00,1.6436,1.64365,1.6423,1.6424,2000980000.0
2009-08-12 10:30:00,1.64255,1.6451,1.6421,1.64485,1744100000.0
2009-08-12 10:35:00,1.64485,1.64485,1.6438,1.6443,1473199999.0
2009-08-12 10:40:00,1.6443,1.645,1.64375,1.64465,1049800002.0
2009-08-12 10:45:00,1.64465,1.6447,1.64305,1.6432,1579799999.0
2009-08-12 10:50:00,1.6433,1.6436,1.6428,1.6429,1763400000.0
2009-08-12 10:55:00,1.6429,1.64405,1.64275,1.644,1657600000.0
2009-08-12 11:00:00,1.64405,1.64425,1.6435,1.6441,982200000.0
2009-08-12 11:05:00,1.6441,1.64665,1.6441,1.64655,1847800000.0
2009-08-12 11:10:00,1.6466,1.64675,1.64545,1.6455,1358400000.0
2009-08-12 11:15:00,1.64555,1.6458,1.64535,1.6457,1283700000.0
2009-08-12 11:20:00,1.6457,1.64655,1.6456,1.6461,1606299998.0
2009-08-12 11:25:00,1.646,1.64605,1.64395,1.64395,1497500001.0
2009-08-12 11:30:00,1.64385,1.6453,1.6408,1.6419,1762000000.0
2009-08-12 11:35:00,1.6419,1.6438,1.6416,1.64365,2170100000.0
2009-08-12 11:40:00,1.6436,1.64435,1.6432,1.6438,2005800000.0
2009-08-12 11:45:00,1.6438,1.64385,1.6406,1.64245,2214199999.0
2009-08-12 11:50:00,1.64245,1.643,1.641,1.6414,2343100001.0
2009-08-12 11:55:00,1.64135,1.64345,1.6407,1.64225,1734700001.0
2009-08-12 12:00:00,1.64225,1.64455,1.64225,1.643,1973850002.0
2009-08-12 12:05:00,1.643,1.6449,1.64275,1.6444,1684300000.0
2009-08-12 12:10:00,1.6445,1.6454,1.64445,1.64445,1189300003.0
2009-08-12 12:15:00,1.64445,1.6454,1.64425,1.64515,1639200000.0
2009-08-12 12:20:00,1.64515,1.6458,1.6446,1.64555,1382900000.0
2009-08-12 12:25:00,1.6455,1.6463,1.64515,1.6455,1383650000.0
2009-08-12 12:30:00,1.6455,1.646,1.6448,1.64525,1589600000.0
2009-08-12 12:35:00,1.64525,1.646,1.64395,1.64405,1877300000.0
2009-08-12 12:40:00,1.6441,1.6446,1.644,1.64425,1132200000.0
2009-08-12 12:45:00,1.64425,1.6456,1.64405,1.64535,1674299999.0
2009-08-12 12:50:00,1.6454,1.64645,1.6452,1.6458,1606600000.0
2009-08-12 12:55:00,1.6457,1.6463,1.64535,1.64555,1974800000.0
2009-08-12 13:00:00,1.64555,1.648,1.64545,1.64665,1763900000.0
2009-08-12 13:05:00,1.64665,1.64725,1.64525,1.64525,1566500000.0
2009-08-12 13:10:00,1.64515,1.64525,1.64395,1.64465,2280300003.0
2009-08-12 13:15:00,1.6446,1.6465,1.6436,1.6459,1833400003.0
2009-08-12 13:20:00,1.64585,1.6465,1.64535,1.64545,1809300000.0
2009-08-12 13:25:00,1.64545,1.64685,1.64545,1.6465,1285000000.0
2009-08-12 13:30:00,1.6465,1.64725,1.6459,1.6465,1377700000.0
2009-08-12 13:35:00,1.6466,1.64675,1.64475,1.64495,1984899998.0
2009-08-12 13:40:00,1.6449,1.6452,1.6446,1.6446,911700000.0
2009-08-12 13:45:00,1.6446,1.6447,1.6437,1.6441,1529999999.0
2009-08-12 13:50:00,1.6441,1.6443,1.6431,1.6431,1216700000.0
2009-08-12 13:55:00,1.6431,1.644,1.6431,1.64345,1528200000.0
2009-08-12 14:00:00,1.64345,1.64545,1.64335,1.6453,1927200000.0
2009-08-12 14:05:00,1.6453,1.6462,1.6453,1.6458,2086600001.0
2009-08-12 14:10:00,1.6457,1.64845,1.6457,1.64805,2109800002.0
2009-08-12 14:15:00,1.64805,1.64835,1.647,1.64715,2133699999.0
2009-08-12 14:20:00,1.64715,1.64745,1.6465,1.6474,2454700001.0
2009-08-12 14:25:00,1.6474,1.64755,1.6465,1.64665,1388500000.0
2009-08-12 14:30:00,1.64665,1.64715,1.6453,1.6453,2277900002.0
2009-08-12 14:35:00,1.6452,1.6461,1.6447,1.646,2196870000.0
2009-08-12 14:40:00,1.646,1.64665,1.6456,1.6457,1653100000.0
2009-08-12 14:45:00,1.64575,1.64705,1.64565,1.647,1015600000.0
2009-08-12 14:50:00,1.647,1.64785,1.6467,1.64755,1516500001.0
2009-08-12 14:55:00,1.64755,1.64755,1.646,1.6462,1162600000.0
2009-08-12 15:00:00,1.64625,1.647,1.6462,1.6469,1180900000.0
2009-08-12 15:05:00,1.6468,1.64685,1.64575,1.6465,1374400000.0
2009-08-12 15:10:00,1.6465,1.64815,1.6464,1.64795,1204800000.0
2009-08-12 15:15:00,1.648,1.6482,1.647,1.6471,1011300000.0
2009-08-12 15:20:00,1.6471,1.6476,1.6463,1.6465,1023700000.0
2009-08-12 15:25:00,1.64655,1.64675,1.64555,1.6463,1465600001.0
2009-08-12 15:30:00,1.6463,1.6472,1.6463,1.647,1167000000.0
2009-08-12 15:35:00,1.647,1.64815,1.647,1.6475,1593000000.0
2009-08-12 15:40:00,1.6476,1.6487,1.6474,1.6484,1231300000.0
2009-08-12 15:45:00,1.6484,1.6489,1.6483,1.6484,1542800000.0
2009-08-12 15:50:00,1.6484,1.65055,1.6484,1.64995,1793300002.0
2009-08-12 15:55:00,1.65,1.65005,1.6495,1.6499,3056700000.0
2009-08-12 16:00:00,1.6499,1.6514,1.6499,1.6506,1246300000.0
2009-08-12 16:05:00,1.6506,1.6547,1.6506,1.65405,1752700000.0
2009-08-12 16:10:00,1.65405,1.6546,1.65275,1.65335,1703000000.0
2009-08-12 16:15:00,1.65345,1.6542,1.6532,1.6532,1633000000.0
2009-08-12 16:20:00,1.6532,1.65575,1.6532,1.6555,1519200000.0
2009-08-12 16:25:00,1.6556,1.656,1.65505,1.65535,1947000000.0
2009-08-12 16:30:00,1.65535,1.65535,1.65325,1.65385,1440300000.0
2009-08-12 16:35:00,1.6538,1.655,1.6532,1.6549,1744200000.0
2009-08-12 16:40:00,1.6549,1.6549,1.65425,1.6543,979070000.0
2009-08-12 16:45:00,1.6542,1.6555,1.6542,1.6553,1001100000.0
2009-08-12 16:50:00,1.6553,1.6556,1.65495,1.65495,1291000000.0
2009-08-12 16:55:00,1.6551,1.6557,1.6536,1.6536,1389400000.0
2009-08-12 17:00:00,1.6536,1.65375,1.6514,1.6519,1584700000.0
2009-08-12 17:05:00,1.6519,1.6521,1.65045,1.65085,1866499998.0
2009-08-12 17:10:00,1.65085,1.65225,1.65055,1.6518,1582300000.0
2009-08-12 17:15:00,1.6518,1.65245,1.6515,1.6522,628500000.0
2009-08-12 17:20:00,1.6522,1.6532,1.6522,1.6529,1019999999.0
2009-08-12 17:25:00,1.6529,1.65415,1.6528,1.6541,914400000.0
2009-08-12 17:30:00,1.6541,1.6543,1.6535,1.6541,933100000.0
2009-08-12 17:35:00,1.6541,1.65535,1.654,1.655,765400000.0
2009-08-12 17:40:00,1.655,1.65525,1.6542,1.65475,1107100000.0
2009-08-12 17:45:00,1.65475,1.655,1.65435,1.6546,1129600000.0
2009-08-12 17:50:00,1.65455,1.65465,1.6531,1.6535,915500000.0
2009-08-12 17:55:00,1.6535,1.6541,1.6532,1.6536,1301200000.0
2009-08-12 18:00:00,1.6535,1.6548,1.6532,1.65425,1257600000.0
2009-08-12 18:05:00,1.6542,1.6556,1.6539,1.6551,1253200001.0
2009-08-12 18:10:00,1.6551,1.6554,1.6542,1.6543,1046200001.0
2009-08-12 18:15:00,1.6543,1.6553,1.65395,1.654,1137600000.0
2009-08-12 18:20:00,1.654,1.6541,1.6533,1.6538,1294300000.0
2009-08-12 18:25:00,1.65365,1.6543,1.65345,1.65365,975200000.0
2009-08-12 18:30:00,1.65365,1.6538,1.65315,1.65345,1159800000.0
2009-08-12 18:35:00,1.6535,1.65395,1.6523,1.6528,803000000.0
2009-08-12 18:40:00,1.65275,1.6528,1.652,1.6524,954500000.0
2009-08-12 18:45:00,1.6524,1.6527,1.65185,1.65195,961800000.0
2009-08-12 18:50:00,1.65195,1.652,1.65145,1.6516,673300000.0
2009-08-12 18:55:00,1.65165,1.6524,1.6515,1.65195,1001800001.0
2009-08-12 19:00:00,1.65195,1.6522,1.6515,1.6515,1004400000.0
2009-08-12 19:05:00,1.6515,1.6528,1.6515,1.65235,1133300000.0
2009-08-12 19:10:00,1.65235,1.65315,1.65235,1.6526,661800000.0
2009-08-12 19:15:00,1.65255,1.6528,1.6521,1.65255,697200000.0
2009-08-12 19:20:00,1.65255,1.65305,1.6524,1.65265,1509300002.0
2009-08-12 19:25:00,1.65265,1.653,1.65215,1.6528,1559899999.0
2009-08-12 19:30:00,1.6527,1.65275,1.65245,1.6527,997800000.0
2009-08-12 19:35:00,1.6527,1.6527,1.6523,1.65245,655700000.0
2009-08-12 19:40:00,1.65235,1.65295,1.65235,1.6526,1252700000.0
2009-08-12 19:45:00,1.6526,1.6531,1.65235,1.653,763000000.0
2009-08-12 19:50:00,1.65295,1.6533,1.65285,1.6531,781200000.0
2009-08-12 19:55:00,1.6531,1.6534,1.6528,1.653,899900000.0
2009-08-12 20:00:00,1.653,1.6533,1.65285,1.6531,808700000.0
2009-08-12 20:05:00,1.65305,1.65425,1.65305,1.65425,668000000.0
2009-08-12 20:10:00,1.65425,1.6551,1.6542,1.65475,647700000.0
2009-08-12 20:15:00,1.65475,1.65505,1.6476,1.64865,785400001.0
2009-08-12 20:20:00,1.64865,1.6504,1.64535,1.6464,1251300000.0
2009-08-12 20:25:00,1.6464,1.64845,1.64235,1.64365,1047300000.0
2009-08-12 20:30:00,1.6436,1.6446,1.6426,1.64415,1474900000.0
2009-08-12 20:35:00,1.64415,1.64605,1.64385,1.6452,1325920000.0
2009-08-12 20:40:00,1.6452,1.6468,1.6449,1.6463,1083500000.0
2009-08-12 20:45:00,1.64625,1.64815,1.6462,1.64765,975050000.0
2009-08-12 20:50:00,1.6478,1.6508,1.64765,1.65055,921700000.0
2009-08-12 20:55:00,1.65055,1.6537,1.65035,1.65135,1325099999.0
2009-08-12 21:00:00,1.65135,1.65155,1.6501,1.6504,995299999.0
2009-08-12 21:05:00,1.65035,1.65245,1.65035,1.652,897300000.0
2009-08-12 21:10:00,1.652,1.6521,1.65075,1.6508,688300000.0
2009-08-12 21:15:00,1.6508,1.6514,1.6505,1.6509,662900000.0
2009-08-12 21:20:00,1.6509,1.6521,1.6509,1.65135,671600000.0
2009-08-12 21:25:00,1.65135,1.6523,1.65135,1.6516,705100000.0
2009-08-12 21:30:00,1.65155,1.65195,1.6514,1.6515,778050000.0
2009-08-12 21:35:00,1.6516,1.652,1.65155,1.6517,633900000.0
2009-08-12 21:40:00,1.65165,1.6519,1.65125,1.6516,903600000.0
2009-08-12 21:45:00,1.6516,1.65185,1.65085,1.6511,877600000.0
2009-08-12 21:50:00,1.65115,1.65115,1.65035,1.65055,911700000.0
2009-08-12 21:55:00,1.65055,1.65075,1.65045,1.65055,597300000.0
2009-08-12 22:00:00,1.65055,1.65065,1.6498,1.6498,748300000.0
2009-08-12 22:05:00,1.6498,1.6498,1.6481,1.64815,867600000.0
2009-08-12 22:10:00,1.64815,1.64885,1.6479,1.64825,362600000.0
2009-08-12 22:15:00,1.6482,1.64855,1.64805,1.6485,441200000.0
2009-08-12 22:20:00,1.6485,1.64875,1.6482,1.6482,356000000.0
2009-08-12 22:25:00,1.64815,1.6483,1.647,1.64725,672700000.0
2009-08-12 22:30:00,1.6472,1.6476,1.64705,1.6476,342500000.0
2009-08-12 22:35:00,1.64755,1.64755,1.6471,1.6471,564300000.0
2009-08-12 22:40:00,1.6471,1.6484,1.647,1.64815,516000000.0
2009-08-12 22:45:00,1.6482,1.64845,1.64815,1.64835,185900000.0
2009-08-12 22:50:00,1.64835,1.64875,1.64835,1.6484,153400000.0
2009-08-12 22:55:00,1.64835,1.64855,1.648,1.648,231800000.0
2009-08-12 23:00:00,1.648,1.6481,1.6476,1.64765,201800000.0
2009-08-12 23:05:00,1.6476,1.64815,1.64755,1.64775,228000000.0
2009-08-12 23:10:00,1.6478,1.64855,1.6477,1.64805,257300000.0
2009-08-12 23:15:00,1.64805,1.64845,1.64785,1.64835,222500000.0
2009-08-12 23:20:00,1.6483,1.6485,1.6483,1.6484,213000000.0
2009-08-12 23:25:00,1.6484,1.6489,1.64815,1.6487,347700000.0
2009-08-12 23:30:00,1.6487,1.64905,1.6485,1.64855,317400000.0
2009-08-12 23:35:00,1.64855,1.64965,1.64855,1.64885,355300000.0
2009-08-12 23:40:00,1.6489,1.6493,1.64865,1.64905,221600000.0
2009-08-12 23:45:00,1.6491,1.6491,1.64872,1.649,104800000.0
2009-08-12 23:50:00,1.64886,1.64905,1.64866,1.64895,313000000.0
2009-08-12 23:55:00,1.64895,1.64925,1.6489,1.64925,229700000.0
2009-08-13 00:00:00,1.64925,1.64975,1.6492,1.6496,247100000.0
2009-08-13 00:05:00,1.6496,1.65,1.6495,1.6498,154200000.0
2009-08-13 00:10:00,1.6498,1.65005,1.6497,1.65,108300000.0
2009-08-13 00:15:00,1.65,1.65015,1.6499,1.64995,112400000.0
2009-08-13 00:20:00,1.64995,1.65015,1.6498,1.65005,75500000.0
2009-08-13 00:25:00,1.65005,1.65035,1.6498,1.65,139900000.0
2009-08-13 00:30:00,1.65,1.6503,1.64985,1.65005,336600000.0
2009-08-13 00:35:00,1.65005,1.6502,1.65,1.65,291800000.0
2009-08-13 00:40:00,1.65,1.6503,1.65,1.6502,179200000.0
2009-08-13 00:45:00,1.6502,1.6505,1.6501,1.65045,171400000.0
2009-08-13 00:50:00,1.65045,1.6507,1.65045,1.6507,179500000.0
2009-08-13 00:55:00,1.6507,1.6507,1.6501,1.6502,315300000.0
2009-08-13 01:00:00,1.6502,1.6504,1.6501,1.65015,287600000.0
2009-08-13 01:05:00,1.65015,1.65055,1.65015,1.6503,217700000.0
2009-08-13 01:10:00,1.6503,1.6508,1.65,1.65015,361800000.0
2009-08-13 01:15:00,1.65015,1.6509,1.64995,1.6502,347850000.0
2009-08-13 01:20:00,1.6502,1.6505,1.6501,1.65045,505500000.0
2009-08-13 01:25:00,1.65045,1.6506,1.6502,1.65055,504600000.0
2009-08-13 01:30:00,1.65055,1.6507,1.6505,1.6506,184000000.0
2009-08-13 01:35:00,1.65065,1.6509,1.6505,1.65065,296000000.0
2009-08-13 01:40:00,1.65065,1.651,1.65065,1.65075,227100000.0
2009-08-13 01:45:00,1.65075,1.65085,1.6507,1.65075,424300000.0
2009-08-13 01:50:00,1.65075,1.65085,1.6507,1.6507,442200000.0
2009-08-13 01:55:00,1.6507,1.65085,1.6506,1.65065,410200000.0
2009-08-13 02:00:00,1.65065,1.6508,1.65055,1.6506,378700000.0
2009-08-13 02:05:00,1.6506,1.65065,1.65025,1.6503,219600000.0
2009-08-13 02:10:00,1.6503,1.65065,1.6498,1.6505,628900000.0
2009-08-13 02:15:00,1.6506,1.6506,1.6498,1.65005,416100000.0
2009-08-13 02:20:00,1.64995,1.65055,1.64895,1.64905,521700000.0
2009-08-13 02:25:00,1.649,1.64985,1.6488,1.64965,479000000.0
2009-08-13 02:30:00,1.64965,1.6503,1.64965,1.64995,528000000.0
2009-08-13 02:35:00,1.65,1.65065,1.65,1.6506,615700000.0
2009-08-13 02:40:00,1.6506,1.65065,1.6499,1.65,579600000.0
2009-08-13 02:45:00,1.64995,1.6502,1.6499,1.6502,302600000.0
2009-08-13 02:50:00,1.65015,1.6502,1.6492,1.64925,363000000.0
2009-08-13 02:55:00,1.64925,1.6495,1.64915,1.6494,543200000.0
2009-08-13 03:00:00,1.6494,1.6501,1.6494,1.65,339700000.0
2009-08-13 03:05:00,1.65,1.65045,1.65,1.65005,196000000.0
2009-08-13 03:10:00,1.65005,1.65025,1.64975,1.6502,245900000.0
2009-08-13 03:15:00,1.6502,1.6504,1.6502,1.6503,385800000.0
2009-08-13 03:20:00,1.65035,1.65065,1.6503,1.65065,359900000.0
2009-08-13 03:25:00,1.65065,1.651,1.65045,1.651,439800000.0
2009-08-13 03:30:00,1.6509,1.651,1.6508,1.6509,507700000.0
2009-08-13 03:35:00,1.6509,1.6509,1.64945,1.6495,734500000.0
2009-08-13 03:40:00,1.6495,1.6496,1.64875,1.64955,649300000.0
2009-08-13 03:45:00,1.64955,1.64985,1.64915,1.6495,455200000.0
2009-08-13 03:50:00,1.6495,1.6495,1.6485,1.64885,755000000.0
2009-08-13 03:55:00,1.64885,1.6493,1.64845,1.64895,754200000.0
2009-08-13 04:00:00,1.64885,1.64975,1.64885,1.6496,531200000.0
2009-08-13 04:05:00,1.6496,1.65045,1.6495,1.64985,801300000.0
2009-08-13 04:10:00,1.64985,1.64985,1.6491,1.64925,534200000.0
2009-08-13 04:15:00,1.64925,1.6497,1.64895,1.64955,530500000.0
2009-08-13 04:20:00,1.64955,1.6499,1.6493,1.64985,422900000.0
2009-08-13 04:25:00,1.64985,1.6503,1.6497,1.64985,624600000.0
2009-08-13 04:30:00,1.64985,1.6499,1.64905,1.64955,534899999.0
2009-08-13 04:35:00,1.64955,1.6502,1.64955,1.65005,610400000.0
2009-08-13 04:40:00,1.65005,1.6502,1.6498,1.64995,412200000.0
2009-08-13 04:45:00,1.64995,1.65035,1.6499,1.65005,279500000.0
2009-08-13 04:50:00,1.65005,1.65005,1.6493,1.6493,367700000.0
2009-08-13 04:55:00,1.64935,1.64995,1.64935,1.6498,391500000.0
2009-08-13 05:00:00,1.64985,1.64995,1.64955,1.64995,198700000.0
2009-08-13 05:05:00,1.64995,1.64995,1.6491,1.6491,263700000.0
2009-08-13 05:10:00,1.6491,1.6493,1.64875,1.6488,354400000.0
2009-08-13 05:15:00,1.6488,1.64915,1.6488,1.6491,483900000.0
2009-08-13 05:20:00,1.6492,1.64945,1.64895,1.64905,673000000.0
2009-08-13 05:25:00,1.64905,1.6492,1.64885,1.64905,345700000.0
2009-08-13 05:30:00,1.649,1.64915,1.64885,1.64915,277700000.0
2009-08-13 05:35:00,1.6493,1.6498,1.64925,1.6493,336300000.0
2009-08-13 05:40:00,1.64935,1.64945,1.6493,1.6494,181800000.0
2009-08-13 05:45:00,1.64945,1.65025,1.6494,1.65005,530300000.0
2009-08-13 05:50:00,1.6501,1.6502,1.6497,1.6498,375300000.0
2009-08-13 05:55:00,1.6498,1.6501,1.64965,1.64995,517300000.0
2009-08-13 06:00:00,1.64995,1.65035,1.64995,1.65005,327700000.0
2009-08-13 06:05:00,1.65,1.65025,1.65,1.65015,165500000.0
2009-08-13 06:10:00,1.65015,1.6503,1.6501,1.65015,169200000.0
2009-08-13 06:15:00,1.65015,1.6504,1.65015,1.65025,201600000.0
2009-08-13 06:20:00,1.65025,1.65025,1.6499,1.65,246700000.0
2009-08-13 06:25:00,1.65,1.6506,1.65,1.65055,256000000.0
2009-08-13 06:30:00,1.65055,1.6508,1.65045,1.65075,297800000.0
2009-08-13 06:35:00,1.65075,1.6508,1.65055,1.65055,232900000.0
2009-08-13 06:40:00,1.65055,1.6507,1.6503,1.65055,503000000.0
2009-08-13 06:45:00,1.65055,1.6508,1.65025,1.6504,201100000.0
2009-08-13 06:50:00,1.6504,1.65045,1.6502,1.65025,223100000.0
2009-08-13 06:55:00,1.65025,1.6506,1.65025,1.65055,211900000.0
2009-08-13 07:00:00,1.65055,1.6509,1.65045,1.6509,227500000.0
2009-08-13 07:05:00,1.65085,1.6511,1.65075,1.65105,439800000.0
2009-08-13 07:10:00,1.65105,1.6523,1.65085,1.6522,897500000.0
2009-08-13 07:15:00,1.6522,1.6522,1.6519,1.65205,289400000.0
2009-08-13 07:20:00,1.65205,1.6523,1.65195,1.652,318100000.0
2009-08-13 07:25:00,1.65195,1.65225,1.65165,1.65185,584200000.0
2009-08-13 07:30:00,1.65185,1.6524,1.65175,1.6521,546500000.0
2009-08-13 07:35:00,1.6521,1.6524,1.652,1.6523,409100000.0
2009-08-13 07:40:00,1.6523,1.65305,1.6523,1.6527,535200000.0
2009-08-13 07:45:00,1.6527,1.65305,1.6525,1.653,474800000.0
2009-08-13 07:50:00,1.653,1.6537,1.65295,1.65355,844400000.0
2009-08-13 07:55:00,1.6536,1.6536,1.653,1.6532,458200000.0
2009-08-13 08:00:00,1.6534,1.6556,1.6534,1.65515,687500000.0
2009-08-13 08:05:00,1.6552,1.6559,1.6545,1.6552,887700000.0
2009-08-13 08:10:00,1.6552,1.6557,1.65465,1.65545,906500000.0
2009-08-13 08:15:00,1.65545,1.6567,1.65495,1.6551,1067250000.0
2009-08-13 08:20:00,1.65505,1.6588,1.6548,1.65875,1330700000.0
2009-08-13 08:25:00,1.65865,1.65955,1.6572,1.6577,1328500000.0
2009-08-13 08:30:00,1.65765,1.65775,1.65665,1.65755,1237400000.0
2009-08-13 08:35:00,1.65755,1.6583,1.6571,1.6579,1106400000.0
2009-08-13 08:40:00,1.65795,1.6582,1.65695,1.65715,720200000.0
2009-08-13 08:45:00,1.65715,1.65765,1.6567,1.65675,852000000.0
2009-08-13 08:50:00,1.65675,1.65695,1.65595,1.6563,839200000.0
2009-08-13 08:55:00,1.6563,1.6563,1.6542,1.6544,1050000000.0
2009-08-13 09:00:00,1.6544,1.6546,1.6536,1.6541,1417700000.0
2009-08-13 09:05:00,1.6541,1.6543,1.6533,1.6539,1027100000.0
2009-08-13 09:10:00,1.6539,1.6544,1.65365,1.65375,1133900000.0
2009-08-13 09:15:00,1.65375,1.6541,1.6531,1.6539,846440000.0
2009-08-13 09:20:00,1.6539,1.6555,1.65385,1.65525,1364080000.0
2009-08-13 09:25:00,1.6552,1.65555,1.65495,1.65545,1304200001.0
2009-08-13 09:30:00,1.65545,1.65645,1.6553,1.6556,1792459999.0
2009-08-13 09:35:00,1.6556,1.6568,1.65545,1.6566,1448200000.0
2009-08-13 09:40:00,1.6566,1.65665,1.6558,1.6561,1276600000.0
2009-08-13 09:45:00,1.6561,1.6564,1.6557,1.65575,1308300001.0
2009-08-13 09:50:00,1.65575,1.65615,1.6555,1.65595,1513700000.0
2009-08-13 09:55:00,1.6559,1.6565,1.65555,1.65575,1178500000.0
2009-08-13 10:00:00,1.65575,1.65615,1.65445,1.6551,1067399999.0
2009-08-13 10:05:00,1.65505,1.65505,1.6538,1.65425,1517400001.0
2009-08-13 10:10:00,1.65425,1.6551,1.6537,1.65495,1757800000.0
2009-08-13 10:15:00,1.65495,1.65525,1.6543,1.6552,1160600000.0
2009-08-13 10:20:00,1.6552,1.656,1.6552,1.65595,921100000.0
2009-08-13 10:25:00,1.65595,1.65595,1.65395,1.65435,1202000000.0
2009-08-13 10:30:00,1.65435,1.6554,1.6543,1.65525,1166200000.0
2009-08-13 10:35:00,1.6552,1.6566,1.6552,1.65605,786600000.0
2009-08-13 10:40:00,1.6561,1.6567,1.6561,1.65665,873199999.0
2009-08-13 10:45:00,1.65665,1.6568,1.65645,1.65655,957400000.0
2009-08-13 10:50:00,1.65665,1.65675,1.6557,1.65605,1088700000.0
2009-08-13 10:55:00,1.6561,1.65645,1.6559,1.6563,805600000.0
2009-08-13 11:00:00,1.6563,1.6581,1.6563,1.65785,1184000000.0
2009-08-13 11:05:00,1.65785,1.65795,1.6568,1.6568,986900000.0
2009-08-13 11:10:00,1.6568,1.65775,1.6566,1.65775,871300000.0
2009-08-13 11:15:00,1.65775,1.65975,1.65755,1.65905,956170000.0
2009-08-13 11:20:00,1.65905,1.6596,1.6588,1.6591,1291800000.0
2009-08-13 11:25:00,1.6591,1.65955,1.65855,1.6589,1129300000.0
2009-08-13 11:30:00,1.6589,1.6595,1.65865,1.65895,822500000.0
2009-08-13 11:35:00,1.65895,1.6598,1.65895,1.65905,657200000.0
2009-08-13 11:40:00,1.659,1.6591,1.6586,1.65885,919300000.0
2009-08-13 11:45:00,1.65885,1.65945,1.6586,1.6591,1125100000.0
2009-08-13 11:50:00,1.6591,1.6598,1.6589,1.6595,873200000.0
2009-08-13 11:55:00,1.6595,1.6599,1.659,1.6592,1358300001.0
2009-08-13 12:00:00,1.6592,1.66075,1.6588,1.6607,984300000.0
2009-08-13 12:05:00,1.6607,1.66095,1.6603,1.6603,1175200000.0
2009-08-13 12:10:00,1.6603,1.66045,1.65955,1.6598,831300000.0
2009-08-13 12:15:00,1.6598,1.66055,1.6595,1.66045,739100000.0
2009-08-13 12:20:00,1.6604,1.66095,1.66,1.66065,1056900000.0
2009-08-13 12:25:00,1.66065,1.6615,1.65995,1.66135,1201000000.0
2009-08-13 12:30:00,1.66135,1.66175,1.6608,1.66115,1389799999.0
2009-08-13 12:35:00,1.66115,1.66265,1.66095,1.6624,1579500002.0
2009-08-13 12:40:00,1.66235,1.663,1.6617,1.66275,1664600000.0
2009-08-13 12:45:00,1.66285,1.66295,1.66245,1.6626,474500000.0
2009-08-13 12:50:00,1.6626,1.6626,1.6616,1.6617,1032200000.0
2009-08-13 12:55:00,1.66165,1.66265,1.66125,1.66245,1077499998.0
2009-08-13 13:00:00,1.66235,1.66255,1.6617,1.66255,896399999.0
2009-08-13 13:05:00,1.66255,1.6629,1.6621,1.66265,782200001.0
2009-08-13 13:10:00,1.66265,1.66295,1.6625,1.6629,618900000.0
2009-08-13 13:15:00,1.6629,1.6631,1.6625,1.6627,1099199998.0
2009-08-13 13:20:00,1.6627,1.66305,1.66255,1.66255,733100000.0
2009-08-13 13:25:00,1.6626,1.6626,1.66195,1.6625,923700000.0
2009-08-13 13:30:00,1.6625,1.66255,1.66175,1.66185,686500000.0
2009-08-13 13:35:00,1.6618,1.66195,1.661,1.6616,858500000.0
2009-08-13 13:40:00,1.66165,1.66175,1.66075,1.66085,1089099999.0
2009-08-13 13:45:00,1.66085,1.6613,1.6602,1.6606,695300001.0
2009-08-13 13:50:00,1.6605,1.66115,1.6603,1.6608,997400000.0
2009-08-13 13:55:00,1.6608,1.66165,1.66045,1.6605,965000000.0
2009-08-13 14:00:00,1.6605,1.663,1.6605,1.6625,1268700000.0
2009-08-13 14:05:00,1.6625,1.66635,1.66235,1.66535,1057700000.0
2009-08-13 14:10:00,1.6653,1.6656,1.6637,1.6643,1386900000.0
2009-08-13 14:15:00,1.66435,1.66515,1.6635,1.66405,1392300000.0
2009-08-13 14:20:00,1.66385,1.66415,1.66235,1.66415,1096200000.0
2009-08-13 14:25:00,1.6642,1.6648,1.6633,1.6636,1192700000.0
2009-08-13 14:30:00,1.6636,1.66375,1.65935,1.66085,911900000.0
2009-08-13 14:35:00,1.66095,1.6611,1.65945,1.6603,1270200000.0
2009-08-13 14:40:00,1.6603,1.6622,1.6603,1.66135,1288500000.0
2009-08-13 14:45:00,1.6613,1.6614,1.65815,1.6595,1426700000.0
2009-08-13 14:50:00,1.6595,1.66115,1.65945,1.65975,1069100000.0
2009-08-13 14:55:00,1.6598,1.66145,1.6596,1.66115,819100000.0
2009-08-13 15:00:00,1.66115,1.66215,1.6606,1.66155,1126200000.0
2009-08-13 15:05:00,1.66175,1.6632,1.6615,1.6622,1446000000.0
2009-08-13 15:10:00,1.66215,1.6631,1.66205,1.6623,1179500000.0
2009-08-13 15:15:00,1.66235,1.66235,1.66085,1.6609,755400000.0
2009-08-13 15:20:00,1.6609,1.66225,1.6607,1.66165,1248300000.0
2009-08-13 15:25:00,1.66165,1.66185,1.6602,1.66055,1602200000.0
2009-08-13 15:30:00,1.6605,1.66055,1.6592,1.6596,1200400001.0
2009-08-13 15:35:00,1.65955,1.6603,1.65865,1.6603,1336400000.0
2009-08-13 15:40:00,1.66015,1.6605,1.6589,1.6594,1437699999.0
2009-08-13 15:45:00,1.6595,1.65975,1.65875,1.6589,1365700000.0
2009-08-13 15:50:00,1.6589,1.659,1.656,1.6563,1493800001.0
2009-08-13 15:55:00,1.65635,1.6574,1.65635,1.65715,1123100000.0
2009-08-13 16:00:00,1.6572,1.6585,1.656,1.6585,1360600000.0
2009-08-13 16:05:00,1.6585,1.6593,1.6582,1.6583,1146600000.0
2009-08-13 16:10:00,1.6583,1.6591,1.65765,1.658,1239300000.0
2009-08-13 16:15:00,1.65795,1.6586,1.6574,1.6583,1205200000.0
2009-08-13 16:20:00,1.6583,1.6594,1.65825,1.6588,1022000000.0
2009-08-13 16:25:00,1.65905,1.65965,1.6589,1.65905,1026900000.0
2009-08-13 16:30:00,1.65905,1.6599,1.65905,1.65955,1000000000.0
2009-08-13 16:35:00,1.6595,1.6607,1.65935,1.6606,1437100000.0
2009-08-13 16:40:00,1.6606,1.6617,1.66055,1.66155,1191000000.0
2009-08-13 16:45:00,1.66155,1.6618,1.66075,1.6608,1271000000.0
2009-08-13 16:50:00,1.6608,1.6611,1.6603,1.66055,1273900000.0
2009-08-13 16:55:00,1.66055,1.66075,1.65925,1.65925,1369100000.0
2009-08-13 17:00:00,1.65925,1.65975,1.65885,1.6594,1224100000.0
2009-08-13 17:05:00,1.6594,1.65965,1.65835,1.6592,950300000.0
2009-08-13 17:10:00,1.6592,1.6593,1.6587,1.65875,773000000.0
2009-08-13 17:15:00,1.65875,1.65885,1.6578,1.6582,1255200000.0
2009-08-13 17:20:00,1.6581,1.6582,1.6575,1.65775,753300000.0
2009-08-13 17:25:00,1.6579,1.6579,1.6573,1.65745,1088700000.0
2009-08-13 17:30:00,1.65745,1.65805,1.6571,1.6576,837100000.0
2009-08-13 17:35:00,1.65755,1.65895,1.65745,1.65895,971400000.0
2009-08-13 17:40:00,1.65905,1.65945,1.6587,1.6591,1088700000.0
2009-08-13 17:45:00,1.65915,1.65915,1.65835,1.6585,807000000.0
2009-08-13 17:50:00,1.6585,1.6588,1.6582,1.6582,543200000.0
2009-08-13 17:55:00,1.65815,1.6586,1.6578,1.6579,1542800000.0
2009-08-13 18:00:00,1.6579,1.65835,1.65725,1.6575,754800000.0
2009-08-13 18:05:00,1.6575,1.65795,1.65745,1.65775,1037100000.0
2009-08-13 18:10:00,1.65775,1.658,1.6573,1.65745,1063400000.0
2009-08-13 18:15:00,1.65745,1.65785,1.65725,1.6577,733000000.0
2009-08-13 18:20:00,1.65775,1.658,1.6572,1.65765,917500000.0
2009-08-13 18:25:00,1.6576,1.6578,1.6571,1.6571,985900000.0
2009-08-13 18:30:00,1.6572,1.6572,1.65595,1.65605,1408180001.0
2009-08-13 18:35:00,1.65605,1.6569,1.656,1.6568,881300000.0
2009-08-13 18:40:00,1.6568,1.6572,1.65635,1.65645,711899999.0
2009-08-13 18:45:00,1.65645,1.65685,1.65645,1.65685,872500000.0
2009-08-13 18:50:00,1.65685,1.65715,1.65655,1.6571,754000000.0
2009-08-13 18:55:00,1.65715,1.65735,1.65675,1.6568,758199999.0
2009-08-13 19:00:00,1.6568,1.658,1.65675,1.6579,756600000.0
2009-08-13 19:05:00,1.6579,1.6579,1.6571,1.6575,1437600001.0
2009-08-13 19:10:00,1.6576,1.6579,1.6568,1.65695,963200000.0
2009-08-13 19:15:00,1.65695,1.6575,1.65665,1.657,1194400000.0
2009-08-13 19:20:00,1.6571,1.65765,1.657,1.65745,991600000.0
2009-08-13 19:25:00,1.65745,1.65765,1.6571,1.65745,901700000.0
2009-08-13 19:30:00,1.65745,1.6592,1.65745,1.65895,1300500000.0
2009-08-13 19:35:00,1.65895,1.6594,1.65855,1.6586,1377600000.0
2009-08-13 19:40:00,1.65865,1.65865,1.6584,1.6585,1037400000.0
2009-08-13 19:45:00,1.6585,1.65875,1.65835,1.65855,969800000.0
2009-08-13 19:50:00,1.6584,1.65845,1.6577,1.6578,1526900000.0
2009-08-13 19:55:00,1.65785,1.65795,1.6574,1.65775,1657400000.0
2009-08-13 20:00:00,1.65775,1.6579,1.65655,1.65675,1206200000.0
2009-08-13 20:05:00,1.65685,1.65685,1.6557,1.6561,1272800000.0
2009-08-13 20:10:00,1.65595,1.65645,1.6555,1.65635,1526300000.0
2009-08-13 20:15:00,1.6563,1.65715,1.65565,1.6571,1355000000.0
2009-08-13 20:20:00,1.6571,1.65735,1.65635,1.65705,944700000.0
2009-08-13 20:25:00,1.65705,1.6578,1.657,1.6576,887100000.0
2009-08-13 20:30:00,1.6576,1.658,1.65655,1.65655,1184400000.0
2009-08-13 20:35:00,1.65655,1.6572,1.65645,1.6565,1302900000.0
2009-08-13 20:40:00,1.6565,1.6578,1.65625,1.6576,1581200000.0
2009-08-13 20:45:00,1.6576,1.658,1.6572,1.65775,953800002.0
2009-08-13 20:50:00,1.6578,1.658,1.65695,1.65695,972300000.0
2009-08-13 20:55:00,1.65695,1.657,1.65525,1.6553,1167600000.0
2009-08-13 21:00:00,1.65535,1.6563,1.65535,1.6562,1306000001.0
2009-08-13 21:05:00,1.6562,1.65675,1.65585,1.6567,1114500000.0
2009-08-13 21:10:00,1.6567,1.6584,1.65635,1.6576,1270400000.0
2009-08-13 21:15:00,1.6576,1.65775,1.65675,1.65685,981700000.0
2009-08-13 21:20:00,1.65685,1.6573,1.6566,1.65725,1076300001.0
2009-08-13 21:25:00,1.65725,1.6583,1.65725,1.65805,793500000.0
2009-08-13 21:30:00,1.65805,1.6583,1.6575,1.6575,804500000.0
2009-08-13 21:35:00,1.6575,1.6575,1.65705,1.6571,658600000.0
2009-08-13 21:40:00,1.65705,1.6576,1.65685,1.6569,914600000.0
2009-08-13 21:45:00,1.6569,1.6572,1.65675,1.65695,712000000.0
2009-08-13 21:50:00,1.65695,1.65735,1.6568,1.6572,984000000.0
2009-08-13 21:55:00,1.6572,1.6578,1.65715,1.65765,511200000.0
2009-08-13 22:00:00,1.65765,1.658,1.6575,1.6577,443700000.0
2009-08-13 22:05:00,1.6577,1.6579,1.65765,1.6577,126200000.0
2009-08-13 22:10:00,1.6577,1.65795,1.6572,1.65755,289300000.0
2009-08-13 22:15:00,1.65755,1.6576,1.65735,1.6576,132500000.0
2009-08-13 22:20:00,1.65755,1.6579,1.6575,1.6579,193800000.0
2009-08-13 22:25:00,1.6579,1.6584,1.6578,1.6583,141500000.0
2009-08-13 22:30:00,1.6583,1.6586,1.6582,1.65835,186200000.0
2009-08-13 22:35:00,1.65835,1.6584,1.6581,1.6582,144500000.0
2009-08-13 22:40:00,1.65825,1.6584,1.6582,1.6582,89100000.0
2009-08-13 22:45:00,1.65825,1.6585,1.65815,1.65815,300600000.0
2009-08-13 22:50:00,1.6583,1.6584,1.65805,1.65815,430600000.0
2009-08-13 22:55:00,1.65815,1.65815,1.65805,1.65815,172400000.0
2009-08-13 23:00:00,1.65815,1.65815,1.6576,1.6581,145500000.0
2009-08-13 23:05:00,1.6577,1.65785,1.6577,1.6577,30300000.0
2009-08-13 23:10:00,1.6577,1.6579,1.6577,1.6578,25900000.0
2009-08-13 23:15:00,1.6578,1.65805,1.65775,1.65795,86600000.0
2009-08-13 23:20:00,1.65795,1.6584,1.65785,1.6584,93500000.0
2009-08-13 23:25:00,1.6584,1.6588,1.65825,1.6585,373500000.0
2009-08-13 23:30:00,1.6584,1.65845,1.6577,1.6577,286400000.0
2009-08-13 23:35:00,1.6577,1.6579,1.65705,1.6574,225600000.0
2009-08-13 23:40:00,1.65735,1.65735,1.6573,1.6573,77000000.0
2009-08-13 23:45:00,1.65735,1.65735,1.6571,1.65725,74000000.0
2009-08-13 23:50:00,1.65725,1.65725,1.6569,1.657,86200000.0
2009-08-13 23:55:00,1.657,1.657,1.6568,1.6568,59800000.0
2009-08-14 00:00:00,1.65675,1.65785,1.65675,1.65735,281600000.0
2009-08-14 00:05:00,1.65715,1.6575,1.65705,1.65745,659900000.0
2009-08-14 00:10:00,1.6574,1.65765,1.6573,1.6573,250000000.0
2009-08-14 00:15:00,1.6573,1.6573,1.6569,1.6569,95800000.0
2009-08-14 00:20:00,1.6569,1.65735,1.65665,1.65705,227600000.0
2009-08-14 00:25:00,1.65695,1.65755,1.65665,1.65725,432800000.0
2009-08-14 00:30:00,1.65715,1.6573,1.657,1.65725,139300000.0
2009-08-14 00:35:00,1.65725,1.65725,1.65705,1.6571,156400000.0
2009-08-14 00:40:00,1.65715,1.6572,1.657,1.65705,148300000.0
2009-08-14 00:45:00,1.65705,1.6574,1.657,1.65725,54000000.0
2009-08-14 00:50:00,1.65725,1.65725,1.6568,1.65685,89800000.0
2009-08-14 00:55:00,1.65685,1.65695,1.6568,1.6568,151600000.0
2009-08-14 01:00:00,1.6568,1.65685,1.6566,1.65665,118400000.0
2009-08-14 01:05:00,1.65665,1.6567,1.65625,1.65645,188400000.0
2009-08-14 01:10:00,1.65635,1.6566,1.65615,1.65645,163200000.0
2009-08-14 01:15:00,1.6565,1.6566,1.6565,1.6565,80500000.0
2009-08-14 01:20:00,1.6565,1.65675,1.65645,1.6567,120900000.0
2009-08-14 01:25:00,1.6567,1.65745,1.6567,1.6574,418400000.0
2009-08-14 01:30:00,1.65745,1.6575,1.6569,1.6571,425100000.0
2009-08-14 01:35:00,1.65695,1.6571,1.65685,1.657,178400000.0
2009-08-14 01:40:00,1.6571,1.65715,1.6565,1.657,268400000.0
2009-08-14 01:45:00,1.657,1.6578,1.657,1.6574,429700000.0
2009-08-14 01:50:00,1.6574,1.65745,1.6567,1.6571,225000000.0
2009-08-14 01:55:00,1.6571,1.6571,1.6565,1.65655,184900000.0
2009-08-14 02:00:00,1.6565,1.6566,1.65595,1.6565,261200000.0
2009-08-14 02:05:00,1.6565,1.6569,1.65645,1.65665,253000000.0
2009-08-14 02:10:00,1.65665,1.65675,1.65665,1.6567,155000000.0
2009-08-14 02:15:00,1.6567,1.6577,1.6567,1.6574,420000000.0
2009-08-14 02:20:00,1.65745,1.6581,1.6571,1.6581,364700000.0
2009-08-14 02:25:00,1.6581,1.6594,1.6581,1.6594,436300000.0
2009-08-14 02:30:00,1.6594,1.65945,1.6592,1.6592,228700000.0
2009-08-14 02:35:00,1.6593,1.65975,1.6593,1.65945,296000000.0
2009-08-14 02:40:00,1.65945,1.6597,1.6594,1.6597,252000000.0
2009-08-14 02:45:00,1.6597,1.6598,1.659,1.65925,324500000.0
2009-08-14 02:50:00,1.6592,1.6594,1.6592,1.6593,447700000.0
2009-08-14 02:55:00,1.6595,1.65965,1.6594,1.6596,598000000.0
2009-08-14 03:00:00,1.6595,1.6606,1.65945,1.6605,451800000.0
2009-08-14 03:05:00,1.6605,1.6605,1.6601,1.6602,451500000.0
2009-08-14 03:10:00,1.6601,1.66025,1.65925,1.6595,734000000.0
2009-08-14 03:15:00,1.6595,1.66015,1.65935,1.66,466700000.0
2009-08-14 03:20:00,1.66005,1.66015,1.6595,1.6596,480800000.0
2009-08-14 03:25:00,1.65955,1.6597,1.65925,1.65925,601170000.0
2009-08-14 03:30:00,1.65925,1.6593,1.65865,1.65905,327500000.0
2009-08-14 03:35:00,1.65905,1.6592,1.6585,1.6586,329200000.0
2009-08-14 03:40:00,1.6586,1.6587,1.65825,1.6584,309120000.0
2009-08-14 03:45:00,1.65845,1.6593,1.6581,1.659,342600000.0
2009-08-14 03:50:00,1.65905,1.66,1.65895,1.65995,497700000.0
2009-08-14 03:55:00,1.65995,1.66035,1.6598,1.66025,326200000.0
2009-08-14 04:00:00,1.66025,1.66025,1.65905,1.6591,653000000.0
2009-08-14 04:05:00,1.6591,1.65955,1.6587,1.65945,541000000.0
2009-08-14 04:10:00,1.65945,1.6596,1.6589,1.65925,459500000.0
2009-08-14 04:15:00,1.65925,1.6598,1.6587,1.65885,477800000.0
2009-08-14 04:20:00,1.6589,1.6589,1.65835,1.6587,316900000.0
2009-08-14 04:25:00,1.6587,1.6591,1.65865,1.6589,176700000.0
2009-08-14 04:30:00,1.65885,1.6589,1.65735,1.65825,616600000.0
2009-08-14 04:35:00,1.65825,1.6585,1.65775,1.6583,353600000.0
2009-08-14 04:40:00,1.65845,1.6588,1.6583,1.65865,642000000.0
2009-08-14 04:45:00,1.6586,1.6586,1.65795,1.65795,385300000.0
2009-08-14 04:50:00,1.65795,1.6587,1.65795,1.65865,609500000.0
2009-08-14 04:55:00,1.65865,1.65885,1.65825,1.65835,257200000.0
2009-08-14 05:00:00,1.6583,1.65865,1.6575,1.65845,551300000.0
2009-08-14 05:05:00,1.65845,1.6588,1.6581,1.6583,528460002.0
2009-08-14 05:10:00,1.6585,1.6586,1.6572,1.6574,493300000.0
2009-08-14 05:15:00,1.6575,1.65755,1.65675,1.657,431200000.0
2009-08-14 05:20:00,1.65705,1.6583,1.65675,1.65825,461300000.0
2009-08-14 05:25:00,1.6583,1.6583,1.65715,1.65765,344700000.0
2009-08-14 05:30:00,1.65765,1.65765,1.65665,1.65665,171200000.0
2009-08-14 05:35:00,1.6565,1.6566,1.65625,1.6564,201400000.0
2009-08-14 05:40:00,1.6564,1.65645,1.65545,1.656,301900000.0
2009-08-14 05:45:00,1.656,1.6572,1.65595,1.6564,387500000.0
2009-08-14 05:50:00,1.6564,1.65725,1.65625,1.65705,290400000.0
2009-08-14 05:55:00,1.65705,1.6572,1.6569,1.65705,314300000.0
2009-08-14 06:00:00,1.6571,1.6575,1.65695,1.65695,360700000.0
2009-08-14 06:05:00,1.65695,1.6575,1.65695,1.65705,858900000.0
2009-08-14 06:10:00,1.657,1.65715,1.65665,1.657,412500000.0
2009-08-14 06:15:00,1.657,1.65735,1.65695,1.6571,196800000.0
2009-08-14 06:20:00,1.65695,1.6571,1.6569,1.6569,423300000.0
2009-08-14 06:25:00,1.65685,1.65685,1.6564,1.65655,533200006.0
2009-08-14 06:30:00,1.65655,1.65715,1.65655,1.65705,229500000.0
2009-08-14 06:35:00,1.657,1.6572,1.65665,1.65665,488500000.0
2009-08-14 06:40:00,1.65665,1.657,1.65665,1.657,284200000.0
2009-08-14 06:45:00,1.657,1.65715,1.65675,1.65675,357700000.0
2009-08-14 06:50:00,1.6567,1.65695,1.6567,1.65685,240400000.0
2009-08-14 06:55:00,1.65685,1.6569,1.6565,1.6565,213000000.0
2009-08-14 07:00:00,1.65645,1.65655,1.65605,1.65605,375800000.0
2009-08-14 07:05:00,1.65605,1.65605,1.6554,1.6559,554100000.0
2009-08-14 07:10:00,1.6559,1.65655,1.6559,1.65605,304300000.0
2009-08-14 07:15:00,1.65605,1.6562,1.65595,1.656,215000000.0
2009-08-14 07:20:00,1.656,1.656,1.65445,1.6546,548600000.0
2009-08-14 07:25:00,1.65455,1.65485,1.65415,1.6547,486800000.0
2009-08-14 07:30:00,1.6547,1.65605,1.65465,1.65555,427000000.0
2009-08-14 07:35:00,1.65555,1.65585,1.6553,1.6557,372800000.0
2009-08-14 07:40:00,1.6557,1.6566,1.6557,1.65615,407300000.0
2009-08-14 07:45:00,1.65615,1.65675,1.65615,1.65665,426200000.0
2009-08-14 07:50:00,1.6567,1.65885,1.6562,1.65855,645050000.0
2009-08-14 07:55:00,1.65855,1.65885,1.6582,1.65855,593800000.0
2009-08-14 08:00:00,1.6585,1.6586,1.6573,1.6575,558100000.0
2009-08-14 08:05:00,1.6575,1.65755,1.6553,1.6564,487400000.0
2009-08-14 08:10:00,1.65645,1.6572,1.6561,1.6562,361300000.0
2009-08-14 08:15:00,1.65625,1.6569,1.6555,1.6565,845600000.0
2009-08-14 08:20:00,1.6565,1.6572,1.65595,1.65685,762499999.0
2009-08-14 08:25:00,1.6568,1.6568,1.65665,1.65675,586000000.0
2009-08-14 08:30:00,1.65675,1.6573,1.6567,1.6568,646999999.0
2009-08-14 08:35:00,1.65685,1.65725,1.6568,1.6569,363800000.0
2009-08-14 08:40:00,1.6569,1.65735,1.65595,1.656,572700000.0
2009-08-14 08:45:00,1.65605,1.65685,1.6559,1.65595,740900000.0
2009-08-14 08:50:00,1.656,1.65655,1.65555,1.65655,911800000.0
2009-08-14 08:55:00,1.65655,1.65715,1.65625,1.65705,819500000.0
2009-08-14 09:00:00,1.65705,1.6582,1.657,1.65775,653100000.0
2009-08-14 09:05:00,1.65775,1.65785,1.6571,1.65765,741200000.0
2009-08-14 09:10:00,1.65765,1.65825,1.6571,1.65715,745900000.0
2009-08-14 09:15:00,1.65715,1.6572,1.65215,1.65215,1288900000.0
2009-08-14 09:20:00,1.6521,1.6526,1.6508,1.65205,1243700000.0
2009-08-14 09:25:00,1.6521,1.6521,1.65065,1.65065,1074200001.0
2009-08-14 09:30:00,1.6506,1.6506,1.6486,1.6499,1244700000.0
2009-08-14 09:35:00,1.6499,1.6503,1.6493,1.65005,989800000.0
2009-08-14 09:40:00,1.65005,1.6507,1.64985,1.65055,958200001.0
2009-08-14 09:45:00,1.65055,1.65165,1.65055,1.6513,906400000.0
2009-08-14 09:50:00,1.65135,1.65305,1.6513,1.6525,1067900000.0
2009-08-14 09:55:00,1.6525,1.65365,1.6525,1.653,905000000.0
2009-08-14 10:00:00,1.6531,1.6544,1.6527,1.6539,969800000.0
2009-08-14 10:05:00,1.6538,1.6544,1.65325,1.6542,717700001.0
2009-08-14 10:10:00,1.6541,1.6544,1.65365,1.65415,870600000.0
2009-08-14 10:15:00,1.65415,1.6557,1.654,1.65445,1172200002.0
2009-08-14 10:20:00,1.65465,1.6559,1.65455,1.6555,1177700000.0
2009-08-14 10:25:00,1.6555,1.65585,1.65445,1.6545,849499999.0
2009-08-14 10:30:00,1.6545,1.6546,1.65365,1.6538,860600000.0
2009-08-14 10:35:00,1.6538,1.65465,1.65365,1.65445,790599999.0
2009-08-14 10:40:00,1.6545,1.6547,1.65395,1.65435,894399999.0
2009-08-14 10:45:00,1.65435,1.6546,1.6538,1.6544,858600000.0
2009-08-14 10:50:00,1.6543,1.6548,1.65405,1.65415,576100000.0
2009-08-14 10:55:00,1.65415,1.65495,1.6541,1.65495,806600000.0
2009-08-14 11:00:00,1.65515,1.65595,1.6546,1.6554,866400003.0
2009-08-14 11:05:00,1.6553,1.6564,1.65505,1.65615,794100000.0
2009-08-14 11:10:00,1.6562,1.65635,1.65565,1.65595,423500000.0
2009-08-14 11:15:00,1.65595,1.65595,1.6553,1.6555,462400000.0
2009-08-14 11:20:00,1.6555,1.6559,1.6552,1.65525,596600000.0
2009-08-14 11:25:00,1.65525,1.6556,1.6546,1.65505,848400000.0
2009-08-14 11:30:00,1.65505,1.65595,1.65505,1.6556,509100000.0
2009-08-14 11:35:00,1.6556,1.65575,1.65455,1.65475,763300000.0
2009-08-14 11:40:00,1.6548,1.6551,1.6539,1.654,899000000.0
2009-08-14 11:45:00,1.654,1.65405,1.6535,1.65405,1056300000.0
2009-08-14 11:50:00,1.654,1.6542,1.65335,1.6537,671900000.0
2009-08-14 11:55:00,1.65375,1.65445,1.65345,1.65445,852900000.0
2009-08-14 12:00:00,1.6545,1.6547,1.6532,1.6535,796400000.0
2009-08-14 12:05:00,1.6535,1.65365,1.65295,1.65355,583000000.0
2009-08-14 12:10:00,1.65355,1.65375,1.6532,1.6536,627700000.0
2009-08-14 12:15:00,1.6536,1.65385,1.6533,1.6538,834400000.0
2009-08-14 12:20:00,1.6538,1.6542,1.65355,1.65395,628800000.0
2009-08-14 12:25:00,1.65395,1.6542,1.6533,1.6539,684100000.0
2009-08-14 12:30:00,1.6539,1.65415,1.6536,1.65415,702200000.0
2009-08-14 12:35:00,1.6541,1.65425,1.65405,1.6541,460999999.0
2009-08-14 12:40:00,1.6541,1.6542,1.65375,1.6538,275400000.0
2009-08-14 12:45:00,1.6538,1.6541,1.65355,1.6537,395100000.0
2009-08-14 12:50:00,1.6537,1.65425,1.6536,1.65415,467700000.0
2009-08-14 12:55:00,1.65405,1.6547,1.65405,1.65465,759400000.0
2009-08-14 13:00:00,1.65475,1.65525,1.65435,1.65435,781700000.0
2009-08-14 13:05:00,1.65435,1.6552,1.65405,1.6549,662700000.0
2009-08-14 13:10:00,1.6549,1.6554,1.6545,1.65505,970100000.0
2009-08-14 13:15:00,1.65505,1.65605,1.65475,1.6553,818400000.0
2009-08-14 13:20:00,1.6553,1.65595,1.65505,1.6559,802300000.0
2009-08-14 13:25:00,1.65595,1.6563,1.65535,1.6562,1063800000.0
2009-08-14 13:30:00,1.6562,1.65645,1.65565,1.656,1268300000.0
2009-08-14 13:35:00,1.6561,1.65775,1.65595,1.65775,1137300000.0
2009-08-14 13:40:00,1.6578,1.6587,1.6578,1.6584,1767500000.0
2009-08-14 13:45:00,1.65835,1.65865,1.6574,1.65775,893400000.0
2009-08-14 13:50:00,1.65775,1.6585,1.6577,1.65815,814000000.0
2009-08-14 13:55:00,1.65815,1.6585,1.65735,1.65815,1262400000.0
2009-08-14 14:00:00,1.6581,1.6587,1.65785,1.6583,1385100000.0
2009-08-14 14:05:00,1.6583,1.6586,1.65785,1.6586,902700000.0
2009-08-14 14:10:00,1.65855,1.6593,1.65825,1.65925,941100000.0
2009-08-14 14:15:00,1.6591,1.6598,1.65845,1.6597,1601200002.0
2009-08-14 14:20:00,1.65975,1.66025,1.65935,1.66,1700000002.0
2009-08-14 14:25:00,1.66,1.66075,1.6596,1.6602,957700000.0
2009-08-14 14:30:00,1.66025,1.66065,1.6589,1.65985,1166700000.0
2009-08-14 14:35:00,1.65995,1.66005,1.6591,1.65915,1081700000.0
2009-08-14 14:40:00,1.65915,1.6599,1.6588,1.6597,1222500000.0
2009-08-14 14:45:00,1.6597,1.66,1.65935,1.6596,950600000.0
2009-08-14 14:50:00,1.6596,1.6596,1.65865,1.65885,826000000.0
2009-08-14 14:55:00,1.65885,1.65895,1.6578,1.6582,877600000.0
2009-08-14 15:00:00,1.65805,1.6586,1.65775,1.6586,866000000.0
2009-08-14 15:05:00,1.6586,1.65885,1.65805,1.6586,903600000.0
2009-08-14 15:10:00,1.6586,1.65895,1.6582,1.6588,957000000.0
2009-08-14 15:15:00,1.6588,1.66065,1.65785,1.6604,1010700000.0
2009-08-14 15:20:00,1.6604,1.6606,1.65945,1.65955,740500000.0
2009-08-14 15:25:00,1.6596,1.66025,1.6593,1.66015,1031400000.0
2009-08-14 15:30:00,1.6601,1.6604,1.65915,1.6599,1067500001.0
2009-08-14 15:35:00,1.6599,1.66015,1.65905,1.65945,1134600000.0
2009-08-14 15:40:00,1.65945,1.6597,1.65895,1.6594,1164000000.0
2009-08-14 15:45:00,1.6593,1.65945,1.65865,1.6589,1113400000.0
2009-08-14 15:50:00,1.65905,1.6602,1.6589,1.6592,1244200000.0
2009-08-14 15:55:00,1.65915,1.65935,1.65705,1.65705,1086800000.0
2009-08-14 16:00:00,1.65725,1.65725,1.65455,1.65455,1043099999.0
2009-08-14 16:05:00,1.6545,1.655,1.6536,1.65385,1120100000.0
2009-08-14 16:10:00,1.65385,1.65405,1.6534,1.6536,915000000.0
2009-08-14 16:15:00,1.65365,1.65365,1.6524,1.6529,1104500000.0
2009-08-14 16:20:00,1.65295,1.65305,1.65205,1.65235,1564800000.0
2009-08-14 16:25:00,1.65235,1.65365,1.6523,1.6535,849200000.0
2009-08-14 16:30:00,1.65345,1.65345,1.65235,1.6532,844500000.0
2009-08-14 16:35:00,1.6532,1.65325,1.65235,1.6525,1182200000.0
2009-08-14 16:40:00,1.6525,1.6526,1.65165,1.652,1389299999.0
2009-08-14 16:45:00,1.652,1.65205,1.65075,1.65115,1003800000.0
2009-08-14 16:50:00,1.6512,1.6513,1.65055,1.65055,1594400000.0
2009-08-14 16:55:00,1.6506,1.653,1.6505,1.653,1720099998.0
2009-08-14 17:00:00,1.653,1.65575,1.65285,1.655,1585400000.0
2009-08-14 17:05:00,1.655,1.655,1.65365,1.654,1133500000.0
2009-08-14 17:10:00,1.654,1.6544,1.6536,1.6538,691200000.0
2009-08-14 17:15:00,1.6538,1.65385,1.6527,1.65275,1139200000.0
2009-08-14 17:20:00,1.65275,1.6536,1.65275,1.65335,1325000000.0
2009-08-14 17:25:00,1.65335,1.65335,1.65245,1.65255,1481500000.0
2009-08-14 17:30:00,1.65235,1.65355,1.6516,1.65355,1483000000.0
2009-08-14 17:35:00,1.6536,1.65425,1.6527,1.6531,1385800000.0
2009-08-14 17:40:00,1.6531,1.65355,1.6527,1.65305,1037600000.0
2009-08-14 17:45:00,1.65305,1.65345,1.65205,1.6522,1470800000.0
2009-08-14 17:50:00,1.65215,1.6522,1.6509,1.6518,1115300000.0
2009-08-14 17:55:00,1.6518,1.65285,1.6518,1.6527,858700000.0
2009-08-14 18:00:00,1.6527,1.6532,1.6524,1.6525,986600000.0
2009-08-14 18:05:00,1.6525,1.6525,1.6515,1.65195,881600000.0
2009-08-14 18:10:00,1.65195,1.65245,1.65195,1.65205,744700000.0
2009-08-14 18:15:00,1.65205,1.6525,1.65165,1.6525,1163900000.0
2009-08-14 18:20:00,1.6526,1.653,1.65215,1.65235,777700000.0
2009-08-14 18:25:00,1.65235,1.6526,1.65215,1.6525,702500000.0
2009-08-14 18:30:00,1.65225,1.65245,1.65165,1.6517,945800000.0
2009-08-14 18:35:00,1.65175,1.65245,1.6517,1.6524,737400000.0
2009-08-14 18:40:00,1.65245,1.6533,1.65205,1.65325,755900000.0
2009-08-14 18:45:00,1.6533,1.65435,1.65325,1.65425,951200000.0
2009-08-14 18:50:00,1.6542,1.65425,1.65345,1.6536,1049500000.0
2009-08-14 18:55:00,1.6536,1.6538,1.6533,1.65345,1365300000.0
2009-08-14 19:00:00,1.65345,1.6535,1.65285,1.6529,1243100000.0
2009-08-14 19:05:00,1.6529,1.653,1.65205,1.6525,1326200000.0
2009-08-14 19:10:00,1.6525,1.6529,1.6522,1.6522,1030800000.0
2009-08-14 19:15:00,1.6522,1.653,1.6522,1.6529,564500000.0
2009-08-14 19:20:00,1.6529,1.6533,1.65265,1.6529,1185200000.0
2009-08-14 19:25:00,1.6529,1.6529,1.65045,1.6505,885600001.0
2009-08-14 19:30:00,1.65045,1.6505,1.64955,1.65005,929900000.0
2009-08-14 19:35:00,1.65005,1.6501,1.64955,1.6498,983800000.0
2009-08-14 19:40:00,1.6498,1.6503,1.6496,1.64975,781500000.0
2009-08-14 19:45:00,1.64975,1.64975,1.64885,1.6491,931600000.0
2009-08-14 19:50:00,1.6491,1.64945,1.64865,1.6494,1024400000.0
2009-08-14 19:55:00,1.6494,1.65,1.6494,1.6499,905000000.0
2009-08-14 20:00:00,1.65,1.65005,1.64965,1.64985,929300000.0
2009-08-14 20:05:00,1.64985,1.64995,1.64915,1.6493,1306100000.0
2009-08-14 20:10:00,1.6493,1.6498,1.6492,1.6496,962400000.0
2009-08-14 20:15:00,1.6496,1.64975,1.6491,1.6494,1044800000.0
2009-08-14 20:20:00,1.6494,1.6494,1.6489,1.6491,1568800005.0
2009-08-14 20:25:00,1.6491,1.6497,1.64905,1.6492,1383900003.0
2009-08-14 20:30:00,1.6492,1.64935,1.6484,1.64885,1273300000.0
2009-08-14 20:35:00,1.64885,1.64955,1.64875,1.64935,1177400000.0
2009-08-14 20:40:00,1.64935,1.6496,1.6489,1.64935,1333500000.0
2009-08-14 20:45:00,1.64935,1.6495,1.64905,1.6494,1014300000.0
2009-08-14 20:50:00,1.6494,1.6497,1.64935,1.64945,1098400000.0
2009-08-14 20:55:00,1.64945,1.65035,1.6494,1.65035,684200000.0
2009-08-14 21:00:00,1.65035,1.65115,1.65035,1.65085,1026400000.0
2009-08-14 21:05:00,1.65085,1.652,1.65085,1.65155,905000000.0
2009-08-14 21:10:00,1.65155,1.65165,1.6511,1.6513,861600000.0
2009-08-14 21:15:00,1.65145,1.65155,1.651,1.6512,891500000.0
2009-08-14 21:20:00,1.6512,1.6512,1.6508,1.6509,537700000.0
2009-08-14 21:25:00,1.6509,1.6513,1.6507,1.65115,803200000.0
2009-08-14 21:30:00,1.65115,1.6518,1.65115,1.6517,471300000.0
2009-08-14 21:35:00,1.6517,1.65245,1.6517,1.65225,567200000.0
2009-08-14 21:40:00,1.65225,1.65255,1.65185,1.65255,575900000.0
2009-08-14 21:45:00,1.6526,1.6527,1.6519,1.652,519100000.0
2009-08-14 21:50:00,1.652,1.65235,1.65195,1.6523,609300000.0
2009-08-14 21:55:00,1.6523,1.6533,1.65215,1.6529,736600000.0
2009-08-14 22:00:00,1.65305,1.6539,1.65305,1.6538,397600000.0
2009-08-14 22:05:00,1.65385,1.65385,1.65305,1.65305,174600000.0
2009-08-14 22:10:00,1.65305,1.65335,1.65275,1.65325,217100000.0
2009-08-14 22:15:00,1.6532,1.6535,1.65282,1.65345,244300000.0
2009-08-14 22:20:00,1.65345,1.65345,1.6532,1.6532,275500000.0
2009-08-14 22:25:00,1.6532,1.65335,1.6531,1.65335,253200000.0
2009-08-14 22:30:00,1.6534,1.65355,1.6533,1.65355,84300000.0
2009-08-14 22:35:00,1.65355,1.6541,1.65348,1.654,207600000.0
2009-08-14 22:40:00,1.654,1.65425,1.65305,1.6538,253900000.0
2009-08-14 22:45:00,1.6538,1.65445,1.65375,1.65425,244300000.0
2009-08-14 22:50:00,1.65425,1.65455,1.6538,1.65405,124000000.0
2009-08-14 22:55:00,1.65405,1.6545,1.6539,1.6541,222200000.0
2009-08-17 00:00:00,1.65041,1.65087,1.65041,1.65059,703500000.0
2009-08-17 00:05:00,1.65055,1.65062,1.65019,1.65032,703500000.0
2009-08-17 00:10:00,1.65033,1.6507,1.65029,1.65067,703500000.0
2009-08-17 00:15:00,1.65063,1.65072,1.65061,1.65069,703500000.0
2009-08-17 00:20:00,1.65072,1.65078,1.65067,1.6507,703500000.0
2009-08-17 00:25:00,1.65068,1.65095,1.65064,1.65095,703500000.0
2009-08-17 00:30:00,1.65096,1.65121,1.65096,1.65114,703500000.0
2009-08-17 00:35:00,1.65116,1.65159,1.65115,1.65157,703500000.0
2009-08-17 00:40:00,1.65155,1.65164,1.65149,1.65156,703500000.0
2009-08-17 00:45:00,1.65157,1.65172,1.65145,1.65169,703500000.0
2009-08-17 00:50:00,1.65167,1.65177,1.65161,1.65168,703500000.0
2009-08-17 00:55:00,1.65171,1.65175,1.65068,1.651,703500000.0
2009-08-17 01:00:00,1.65101,1.65117,1.65036,1.65074,703500000.0
2009-08-17 01:05:00,1.65075,1.65075,1.64951,1.64951,703500000.0
2009-08-17 01:10:00,1.64948,1.64985,1.64896,1.64915,703500000.0
2009-08-17 01:15:00,1.64912,1.64917,1.64874,1.64898,703500000.0
2009-08-17 01:20:00,1.64884,1.64962,1.64877,1.64931,703500000.0
2009-08-17 01:25:00,1.6493,1.6507,1.64926,1.65067,703500000.0
2009-08-17 01:30:00,1.65069,1.65073,1.64981,1.65047,703500000.0
2009-08-17 01:35:00,1.65044,1.65049,1.65015,1.65022,703500000.0
2009-08-17 01:40:00,1.65023,1.6506,1.65021,1.65056,703500000.0
2009-08-17 01:45:00,1.65057,1.65075,1.65024,1.65031,703500000.0
2009-08-17 01:50:00,1.6503,1.65038,1.64918,1.64931,703500000.0
2009-08-17 01:55:00,1.64934,1.64954,1.64651,1.64661,703500000.0
2009-08-17 02:00:00,1.6466,1.64815,1.6465,1.64815,548100000.0
2009-08-17 02:05:00,1.64815,1.6482,1.64665,1.6469,471800000.0
2009-08-17 02:10:00,1.6469,1.64735,1.64685,1.6472,470800000.0
2009-08-17 02:15:00,1.64715,1.64775,1.64715,1.64745,199300000.0
2009-08-17 02:20:00,1.64715,1.64815,1.64715,1.6478,378800000.0
2009-08-17 02:25:00,1.6478,1.64795,1.64755,1.6476,233200000.0
2009-08-17 02:30:00,1.6475,1.6478,1.64735,1.64735,276000000.0
2009-08-17 02:35:00,1.64735,1.64785,1.64735,1.64785,294200000.0
2009-08-17 02:40:00,1.6478,1.64785,1.64535,1.64585,681000000.0
2009-08-17 02:45:00,1.64595,1.6466,1.64575,1.6461,312600000.0
2009-08-17 02:50:00,1.64605,1.64645,1.6458,1.6461,490600000.0
2009-08-17 02:55:00,1.6461,1.6461,1.64535,1.64545,775600000.0
2009-08-17 03:00:00,1.64545,1.64575,1.64535,1.6456,322400000.0
2009-08-17 03:05:00,1.6456,1.6457,1.64515,1.6452,435300000.0
2009-08-17 03:10:00,1.6452,1.64555,1.64495,1.645,486500000.0
2009-08-17 03:15:00,1.645,1.6451,1.64435,1.6445,751100000.0
2009-08-17 03:20:00,1.6444,1.645,1.64435,1.64465,384800000.0
2009-08-17 03:25:00,1.6446,1.6459,1.64435,1.6457,821600000.0
2009-08-17 03:30:00,1.6457,1.64585,1.64455,1.645,509400000.0
2009-08-17 03:35:00,1.645,1.64505,1.6444,1.6444,391700000.0
2009-08-17 03:40:00,1.6444,1.6454,1.64385,1.6453,286100000.0
2009-08-17 03:45:00,1.64535,1.6454,1.64475,1.64505,1014000000.0
2009-08-17 03:50:00,1.645,1.6452,1.64445,1.64505,661700000.0
2009-08-17 03:55:00,1.645,1.646,1.64485,1.646,714400000.0
2009-08-17 04:00:00,1.646,1.646,1.6453,1.6455,551400000.0
2009-08-17 04:05:00,1.6455,1.64655,1.6454,1.64645,180500000.0
2009-08-17 04:10:00,1.64645,1.6466,1.6457,1.6459,633500000.0
2009-08-17 04:15:00,1.6459,1.64595,1.64555,1.64585,619600000.0
2009-08-17 04:20:00,1.64585,1.64635,1.6458,1.64615,301700000.0
2009-08-17 04:25:00,1.64615,1.64615,1.6457,1.646,199000000.0
2009-08-17 04:30:00,1.646,1.646,1.64555,1.6459,562700000.0
2009-08-17 04:35:00,1.64595,1.64645,1.6459,1.6462,303500000.0
2009-08-17 04:40:00,1.6462,1.6462,1.6446,1.64475,847800000.0
2009-08-17 04:45:00,1.6448,1.64495,1.64455,1.64455,206000000.0
2009-08-17 04:50:00,1.64455,1.645,1.6443,1.6443,242500000.0
2009-08-17 04:55:00,1.6443,1.6443,1.64355,1.64405,474600000.0
2009-08-17 05:00:00,1.64415,1.6448,1.64365,1.6442,842000000.0
2009-08-17 05:05:00,1.6442,1.64495,1.6442,1.6445,555900000.0
2009-08-17 05:10:00,1.64455,1.64555,1.6445,1.64505,313400000.0
2009-08-17 05:15:00,1.64505,1.6451,1.64455,1.64455,75500000.0
2009-08-17 05:20:00,1.6446,1.645,1.64415,1.64475,458200000.0
2009-08-17 05:25:00,1.64475,1.645,1.6447,1.64485,222500000.0
2009-08-17 05:30:00,1.64485,1.6451,1.64485,1.645,317500000.0
2009-08-17 05:35:00,1.645,1.6457,1.645,1.6454,391200000.0
2009-08-17 05:40:00,1.6454,1.6455,1.6454,1.6455,220600000.0
2009-08-17 05:45:00,1.6455,1.6461,1.64545,1.646,368900000.0
2009-08-17 05:50:00,1.646,1.64615,1.6456,1.6456,438900000.0
2009-08-17 05:55:00,1.64565,1.64575,1.64495,1.645,427400000.0
2009-08-17 06:00:00,1.64495,1.6455,1.64495,1.64545,389300000.0
2009-08-17 06:05:00,1.64545,1.64555,1.6451,1.64555,381800000.0
2009-08-17 06:10:00,1.64555,1.64555,1.64465,1.64535,231800000.0
2009-08-17 06:15:00,1.64535,1.64535,1.64435,1.64465,493700000.0
2009-08-17 06:20:00,1.64455,1.64555,1.64455,1.6454,346100000.0
2009-08-17 06:25:00,1.64545,1.6456,1.6454,1.64555,162700000.0
2009-08-17 06:30:00,1.64555,1.64565,1.6451,1.6453,366800000.0
2009-08-17 06:35:00,1.64525,1.6456,1.64465,1.6451,575800000.0
2009-08-17 06:40:00,1.6449,1.6462,1.64472,1.646,700900000.0
2009-08-17 06:45:00,1.646,1.6461,1.645,1.64505,243100000.0
2009-08-17 06:50:00,1.6451,1.6453,1.64505,1.6451,115900000.0
2009-08-17 06:55:00,1.6451,1.64555,1.6451,1.64555,265900000.0
2009-08-17 07:00:00,1.64555,1.64565,1.645,1.64555,394400000.0
2009-08-17 07:05:00,1.64555,1.6459,1.64515,1.6454,512000000.0
2009-08-17 07:10:00,1.6454,1.6454,1.64505,1.6452,661300000.0
2009-08-17 07:15:00,1.6452,1.64525,1.6444,1.6444,402300000.0
2009-08-17 07:20:00,1.6444,1.6444,1.6431,1.6438,506900000.0
2009-08-17 07:25:00,1.6438,1.644,1.64185,1.6421,607400000.0
2009-08-17 07:30:00,1.6421,1.64345,1.6418,1.6428,678200000.0
2009-08-17 07:35:00,1.64275,1.64345,1.64265,1.6432,244800000.0
2009-08-17 07:40:00,1.6432,1.6436,1.643,1.64305,580900000.0
2009-08-17 07:45:00,1.64305,1.64305,1.64065,1.6407,743300000.0
2009-08-17 07:50:00,1.64075,1.6417,1.64065,1.6417,876300000.0
2009-08-17 07:55:00,1.6417,1.6423,1.6409,1.64225,878710000.0
2009-08-17 08:00:00,1.6423,1.6423,1.64085,1.64105,718800000.0
2009-08-17 08:05:00,1.64105,1.6413,1.63965,1.64005,958700000.0
2009-08-17 08:10:00,1.64005,1.64125,1.64005,1.64075,670700000.0
2009-08-17 08:15:00,1.64075,1.64145,1.6403,1.64085,1112700000.0
2009-08-17 08:20:00,1.64085,1.6417,1.64005,1.64005,816200000.0
2009-08-17 08:25:00,1.63995,1.6413,1.63955,1.6403,1122700000.0
2009-08-17 08:30:00,1.6403,1.6403,1.637,1.63895,1302700000.0
2009-08-17 08:35:00,1.63895,1.6391,1.63795,1.6388,798300000.0
2009-08-17 08:40:00,1.6387,1.6387,1.6379,1.6385,1000200000.0
2009-08-17 08:45:00,1.6385,1.63975,1.63845,1.639,818400000.0
2009-08-17 08:50:00,1.6391,1.64025,1.6387,1.64,948600000.0
2009-08-17 08:55:00,1.64,1.64095,1.6399,1.6399,834700001.0
2009-08-17 09:00:00,1.63985,1.6399,1.63755,1.6377,1052900000.0
2009-08-17 09:05:00,1.63775,1.63775,1.6365,1.6368,1110700000.0
2009-08-17 09:10:00,1.6367,1.63735,1.636,1.6363,987200000.0
2009-08-17 09:15:00,1.63635,1.63785,1.6351,1.6352,1593900000.0
2009-08-17 09:20:00,1.63525,1.637,1.6352,1.6368,2149900004.0
2009-08-17 09:25:00,1.6368,1.6376,1.6359,1.63615,1423000000.0
2009-08-17 09:30:00,1.63615,1.63715,1.63545,1.63565,1260400000.0
2009-08-17 09:35:00,1.63575,1.636,1.63485,1.6351,1966200000.0
2009-08-17 09:40:00,1.6351,1.6352,1.634,1.6347,1463300000.0
2009-08-17 09:45:00,1.6347,1.63475,1.6333,1.6338,2065400000.0
2009-08-17 09:50:00,1.6338,1.63555,1.6337,1.6355,1549600000.0
2009-08-17 09:55:00,1.6355,1.6356,1.63445,1.63445,1038400000.0
2009-08-17 10:00:00,1.6345,1.6346,1.6342,1.6343,1720600002.0
2009-08-17 10:05:00,1.6343,1.6344,1.6325,1.63355,2131200001.0
2009-08-17 10:10:00,1.63355,1.63435,1.63315,1.6338,1756200000.0
2009-08-17 10:15:00,1.6338,1.6342,1.6325,1.6339,1596400000.0
2009-08-17 10:20:00,1.6339,1.635,1.63385,1.6346,1633300000.0
2009-08-17 10:25:00,1.6347,1.63575,1.63455,1.6351,2007400000.0
2009-08-17 10:30:00,1.6351,1.6353,1.6347,1.63495,1419600000.0
2009-08-17 10:35:00,1.63495,1.63575,1.6349,1.63515,1269000000.0
2009-08-17 10:40:00,1.63515,1.636,1.6351,1.63525,1467600000.0
2009-08-17 10:45:00,1.63515,1.6353,1.63395,1.6348,2133900000.0
2009-08-17 10:50:00,1.6349,1.6363,1.6345,1.63595,2116599999.0
2009-08-17 10:55:00,1.636,1.6364,1.6344,1.63445,2252699998.0
2009-08-17 11:00:00,1.6344,1.6351,1.6343,1.6348,1665700000.0
2009-08-17 11:05:00,1.6348,1.635,1.63275,1.63335,1850400000.0
2009-08-17 11:10:00,1.63335,1.63415,1.63325,1.634,1866600000.0
2009-08-17 11:15:00,1.634,1.6347,1.6336,1.63375,1650300000.0
2009-08-17 11:20:00,1.63375,1.6346,1.63305,1.6334,1621000000.0
2009-08-17 11:25:00,1.6334,1.6337,1.6318,1.632,2249730003.0
2009-08-17 11:30:00,1.6319,1.63295,1.63165,1.6329,1668700000.0
2009-08-17 11:35:00,1.6329,1.6336,1.6322,1.6333,1665100000.0
2009-08-17 11:40:00,1.6333,1.6335,1.63255,1.6332,1532200000.0
2009-08-17 11:45:00,1.6332,1.6335,1.63305,1.6335,962000000.0
2009-08-17 11:50:00,1.6335,1.6336,1.63245,1.6326,1584499999.0
2009-08-17 11:55:00,1.63275,1.6333,1.63205,1.6327,1518400001.0
2009-08-17 12:00:00,1.63265,1.633,1.6323,1.6324,1551900000.0
2009-08-17 12:05:00,1.63235,1.6328,1.6322,1.6327,1763100000.0
2009-08-17 12:10:00,1.6328,1.6328,1.63205,1.6323,1126700000.0
2009-08-17 12:15:00,1.6323,1.6326,1.62855,1.6288,2327800002.0
2009-08-17 12:20:00,1.6288,1.6297,1.6282,1.629,2028100000.0
2009-08-17 12:25:00,1.629,1.62925,1.6275,1.62865,2503100001.0
2009-08-17 12:30:00,1.62865,1.62985,1.6276,1.6296,2270600002.0
2009-08-17 12:35:00,1.6296,1.6305,1.62955,1.6299,2363990000.0
2009-08-17 12:40:00,1.62985,1.6303,1.62795,1.62915,1763490000.0
2009-08-17 12:45:00,1.62915,1.6306,1.62905,1.6297,1913800000.0
2009-08-17 12:50:00,1.6297,1.62985,1.62815,1.62945,1792300006.0
2009-08-17 12:55:00,1.62945,1.62965,1.6279,1.6279,1416000000.0
2009-08-17 13:00:00,1.6279,1.6291,1.6279,1.62905,1442399998.0
2009-08-17 13:05:00,1.62905,1.6292,1.62835,1.62835,1618700000.0
2009-08-17 13:10:00,1.62835,1.6307,1.6283,1.63055,1594700000.0
2009-08-17 13:15:00,1.6305,1.6307,1.62825,1.6286,1949500000.0
2009-08-17 13:20:00,1.6286,1.6292,1.62825,1.6292,1799100000.0
2009-08-17 13:25:00,1.6292,1.63035,1.6288,1.6303,1462600000.0
2009-08-17 13:30:00,1.6302,1.63025,1.6292,1.6295,1436000000.0
2009-08-17 13:35:00,1.6295,1.6299,1.62915,1.6294,1571300000.0
2009-08-17 13:40:00,1.6293,1.6297,1.62865,1.6292,1552800000.0
2009-08-17 13:45:00,1.6291,1.6291,1.62845,1.62865,1375100000.0
2009-08-17 13:50:00,1.62865,1.6289,1.62845,1.62885,1443100000.0
2009-08-17 13:55:00,1.62885,1.629,1.62805,1.62805,1348620000.0
2009-08-17 14:00:00,1.6281,1.629,1.6281,1.6289,1518400000.0
2009-08-17 14:05:00,1.6289,1.6296,1.6287,1.6295,1685700000.0
2009-08-17 14:10:00,1.62945,1.63075,1.6294,1.63075,1004900001.0
2009-08-17 14:15:00,1.6308,1.63175,1.6306,1.63105,2066380001.0
2009-08-17 14:20:00,1.631,1.6312,1.62975,1.6298,2576299999.0
2009-08-17 14:25:00,1.6298,1.6306,1.6297,1.6302,1277399999.0
2009-08-17 14:30:00,1.6302,1.63245,1.6302,1.63215,2258399999.0
2009-08-17 14:35:00,1.63215,1.6331,1.6316,1.6328,2132600000.0
2009-08-17 14:40:00,1.6328,1.63285,1.63185,1.63185,2417899999.0
2009-08-17 14:45:00,1.63185,1.6323,1.63135,1.6317,2148200000.0
2009-08-17 14:50:00,1.63165,1.6318,1.6313,1.6317,1280300000.0
2009-08-17 14:55:00,1.6317,1.6318,1.63095,1.6316,2127700000.0
2009-08-17 15:00:00,1.6316,1.63315,1.6311,1.633,2250400001.0
2009-08-17 15:05:00,1.633,1.6333,1.63185,1.63185,2278000000.0
2009-08-17 15:10:00,1.63185,1.6328,1.63165,1.6328,964500000.0
2009-08-17 15:15:00,1.6328,1.6331,1.63235,1.633,1313400000.0
2009-08-17 15:20:00,1.63295,1.6332,1.6321,1.6323,1737900000.0
2009-08-17 15:25:00,1.6323,1.6325,1.63165,1.6317,2158800000.0
2009-08-17 15:30:00,1.6318,1.632,1.6304,1.6313,2447700000.0
2009-08-17 15:35:00,1.6312,1.6315,1.62985,1.6301,2482999999.0
2009-08-17 15:40:00,1.63,1.6308,1.62975,1.63025,2399300000.0
2009-08-17 15:45:00,1.6303,1.6303,1.6293,1.6298,1994200000.0
2009-08-17 15:50:00,1.6298,1.6303,1.62865,1.6302,2585499998.0
2009-08-17 15:55:00,1.6301,1.6308,1.62945,1.63005,2076800000.0
2009-08-17 16:00:00,1.63005,1.63005,1.62885,1.62945,1678900000.0
2009-08-17 16:05:00,1.6294,1.62945,1.62835,1.62855,2138600000.0
2009-08-17 16:10:00,1.6285,1.629,1.62795,1.6288,3080999999.0
2009-08-17 16:15:00,1.6288,1.63,1.6285,1.62925,2439600000.0
2009-08-17 16:20:00,1.62925,1.6297,1.6284,1.6293,2348599998.0
2009-08-17 16:25:00,1.62925,1.6299,1.629,1.6295,2477600001.0
2009-08-17 16:30:00,1.6295,1.6311,1.6295,1.6308,2394800000.0
2009-08-17 16:35:00,1.6308,1.63125,1.6304,1.6307,2020700002.0
2009-08-17 16:40:00,1.6307,1.631,1.62975,1.6307,2388699999.0
2009-08-17 16:45:00,1.6307,1.631,1.6295,1.6298,1746900000.0
2009-08-17 16:50:00,1.6297,1.63055,1.6294,1.6303,1781700001.0
2009-08-17 16:55:00,1.6303,1.63135,1.63015,1.631,2505499999.0
2009-08-17 17:00:00,1.6311,1.6313,1.63005,1.6306,1848800000.0
2009-08-17 17:05:00,1.6306,1.6308,1.6287,1.62905,2339300001.0
2009-08-17 17:10:00,1.62905,1.6307,1.629,1.6304,1762600000.0
2009-08-17 17:15:00,1.6304,1.6309,1.62895,1.6292,2035400001.0
2009-08-17 17:20:00,1.6292,1.6298,1.62895,1.62955,1823500000.0
2009-08-17 17:25:00,1.62955,1.6306,1.62945,1.6304,2506499999.0
2009-08-17 17:30:00,1.6304,1.631,1.63025,1.6308,2373399999.0
2009-08-17 17:35:00,1.63075,1.6318,1.63075,1.6317,2309000001.0
2009-08-17 17:40:00,1.6317,1.6324,1.6316,1.63185,1785700000.0
2009-08-17 17:45:00,1.6318,1.6321,1.6315,1.6317,1463700000.0
2009-08-17 17:50:00,1.63165,1.6321,1.63135,1.6315,1526999999.0
2009-08-17 17:55:00,1.6315,1.6322,1.6314,1.6322,1189199998.0
2009-08-17 18:00:00,1.6322,1.63275,1.63215,1.6326,2029599998.0
2009-08-17 18:05:00,1.6326,1.6328,1.63185,1.6326,1839499998.0
2009-08-17 18:10:00,1.6326,1.63385,1.63255,1.63305,2307180002.0
2009-08-17 18:15:00,1.63305,1.63375,1.63305,1.63315,1809100000.0
2009-08-17 18:20:00,1.6331,1.6334,1.6329,1.63295,1726300000.0
2009-08-17 18:25:00,1.63295,1.63295,1.6322,1.6324,1060499998.0
2009-08-17 18:30:00,1.6324,1.6326,1.63225,1.63255,1472100001.0
2009-08-17 18:35:00,1.63255,1.6332,1.6323,1.63295,1351900002.0
2009-08-17 18:40:00,1.633,1.63335,1.63285,1.63315,1548199999.0
2009-08-17 18:45:00,1.63315,1.6332,1.6328,1.63315,689100000.0
2009-08-17 18:50:00,1.63315,1.6337,1.63315,1.6332,575800000.0
2009-08-17 18:55:00,1.63325,1.6338,1.6332,1.63365,1172999999.0
2009-08-17 19:00:00,1.6336,1.6337,1.6327,1.633,1671199999.0
2009-08-17 19:05:00,1.633,1.6332,1.63265,1.63305,957600000.0
2009-08-17 19:10:00,1.63305,1.6335,1.6328,1.633,1657000004.0
2009-08-17 19:15:00,1.633,1.6338,1.6328,1.6338,1302900000.0
2009-08-17 19:20:00,1.6338,1.6338,1.63285,1.63295,1134100000.0
2009-08-17 19:25:00,1.63295,1.6335,1.63275,1.6333,1220100000.0
2009-08-17 19:30:00,1.6333,1.6335,1.63285,1.6332,1383200001.0
2009-08-17 19:35:00,1.633,1.6333,1.6329,1.6331,1154499998.0
2009-08-17 19:40:00,1.6331,1.6335,1.63275,1.6334,1296999997.0
2009-08-17 19:45:00,1.6334,1.6334,1.6324,1.6332,1569700003.0
2009-08-17 19:50:00,1.63315,1.6339,1.63315,1.6333,823400000.0
2009-08-17 19:55:00,1.6333,1.6338,1.6331,1.6337,593099999.0
2009-08-17 20:00:00,1.6337,1.63385,1.63345,1.6336,827700000.0
2009-08-17 20:05:00,1.6336,1.63375,1.63345,1.6336,912400001.0
2009-08-17 20:10:00,1.63355,1.6344,1.6335,1.63435,1120000000.0
2009-08-17 20:15:00,1.63435,1.6351,1.63435,1.6349,1310900000.0
2009-08-17 20:20:00,1.6349,1.63495,1.6339,1.63415,1052599997.0
2009-08-17 20:25:00,1.6341,1.635,1.634,1.63475,1368500001.0
2009-08-17 20:30:00,1.63475,1.6349,1.6346,1.6348,1475400000.0
2009-08-17 20:35:00,1.63485,1.6349,1.6346,1.63465,1061400000.0
2009-08-17 20:40:00,1.63465,1.6347,1.63415,1.63455,1249400000.0
2009-08-17 20:45:00,1.63455,1.6346,1.6331,1.6333,1130300000.0
2009-08-17 20:50:00,1.63335,1.63345,1.633,1.63345,1138500000.0
2009-08-17 20:55:00,1.63345,1.6342,1.63335,1.63395,1294400001.0
2009-08-17 21:00:00,1.63395,1.6345,1.63375,1.6345,1147200000.0
2009-08-17 21:05:00,1.6345,1.63465,1.63425,1.6343,639900001.0
2009-08-17 21:10:00,1.6343,1.6343,1.6335,1.6336,1074800000.0
2009-08-17 21:15:00,1.6336,1.6346,1.63355,1.6345,1493200000.0
2009-08-17 21:20:00,1.6345,1.635,1.6343,1.6346,895500001.0
2009-08-17 21:25:00,1.6346,1.6346,1.63415,1.63435,1541600000.0
2009-08-17 21:30:00,1.63435,1.6345,1.6343,1.6343,449400000.0
2009-08-17 21:35:00,1.6343,1.6343,1.634,1.634,266300000.0
2009-08-17 21:40:00,1.634,1.63445,1.63365,1.6343,1161600000.0
2009-08-17 21:45:00,1.6343,1.6344,1.63415,1.6342,516999998.0
2009-08-17 21:50:00,1.63405,1.6344,1.63375,1.6338,697600000.0
2009-08-17 21:55:00,1.63385,1.63425,1.63375,1.6341,1275400001.0
2009-08-17 22:00:00,1.6341,1.63415,1.63365,1.63375,542300000.0
2009-08-17 22:05:00,1.63365,1.63395,1.6336,1.6337,375800000.0
2009-08-17 22:10:00,1.6337,1.6345,1.6337,1.63445,508000000.0
2009-08-17 22:15:00,1.6346,1.63465,1.6344,1.6345,288300000.0
2009-08-17 22:20:00,1.6345,1.6345,1.63415,1.6342,108200000.0
2009-08-17 22:25:00,1.6342,1.63425,1.63405,1.6341,390200000.0
2009-08-17 22:30:00,1.6341,1.6343,1.63405,1.63425,323000000.0
2009-08-17 22:35:00,1.63425,1.6343,1.63405,1.6342,172200000.0
2009-08-17 22:40:00,1.6341,1.6343,1.63405,1.6341,90000000.0
2009-08-17 22:45:00,1.6341,1.63425,1.63405,1.6342,236100000.0
2009-08-17 22:50:00,1.6343,1.6343,1.63415,1.6342,139900000.0
2009-08-17 22:55:00,1.6342,1.63465,1.63415,1.63465,199000000.0
2009-08-17 23:00:00,1.63465,1.6349,1.6342,1.6347,129900000.0
2009-08-17 23:05:00,1.6347,1.63495,1.63455,1.6347,97100000.0
2009-08-17 23:10:00,1.6347,1.6348,1.6344,1.63445,68600000.0
2009-08-17 23:15:00,1.63442,1.6345,1.6343,1.63445,132600000.0
2009-08-17 23:20:00,1.63435,1.6345,1.63435,1.63445,135000000.0
2009-08-17 23:25:00,1.6344,1.63445,1.63425,1.63425,137100000.0
2009-08-17 23:30:00,1.63425,1.6344,1.63415,1.63435,112400000.0
2009-08-17 23:35:00,1.63435,1.63445,1.63365,1.6339,416600000.0
2009-08-17 23:40:00,1.6339,1.63405,1.6334,1.63345,169400000.0
2009-08-17 23:45:00,1.6334,1.6336,1.63305,1.6336,170200000.0
2009-08-17 23:50:00,1.63365,1.6337,1.63345,1.6337,56500000.0
2009-08-17 23:55:00,1.6337,1.63375,1.63325,1.6333,238700000.0
2009-08-18 00:00:00,1.63325,1.63345,1.63305,1.6331,207300000.0
2009-08-18 00:05:00,1.6331,1.6331,1.63295,1.633,71400000.0
2009-08-18 00:10:00,1.633,1.6331,1.6328,1.63295,143300000.0
2009-08-18 00:15:00,1.63295,1.63315,1.6329,1.63315,135400000.0
2009-08-18 00:20:00,1.63315,1.6337,1.63315,1.63335,403300000.0
2009-08-18 00:25:00,1.6334,1.6334,1.6326,1.63275,282000000.0
2009-08-18 00:30:00,1.63275,1.63355,1.6325,1.63345,469200000.0
2009-08-18 00:35:00,1.63345,1.6337,1.63335,1.63355,339600000.0
2009-08-18 00:40:00,1.63355,1.63365,1.6335,1.63355,262700000.0
2009-08-18 00:45:00,1.63355,1.63385,1.6335,1.63385,165500000.0
2009-08-18 00:50:00,1.6338,1.63395,1.63275,1.63305,342100000.0
2009-08-18 00:55:00,1.6332,1.6336,1.63285,1.63305,306300000.0
2009-08-18 01:00:00,1.63305,1.63415,1.63305,1.634,439100000.0
2009-08-18 01:05:00,1.634,1.63465,1.63395,1.6346,261600000.0
2009-08-18 01:10:00,1.6346,1.63475,1.6343,1.6343,276600000.0
2009-08-18 01:15:00,1.6343,1.6343,1.63395,1.634,117100000.0
2009-08-18 01:20:00,1.63405,1.63415,1.6338,1.6338,124900000.0
2009-08-18 01:25:00,1.6338,1.6338,1.63355,1.63355,86400000.0
2009-08-18 01:30:00,1.63355,1.63355,1.6332,1.63325,202100000.0
2009-08-18 01:35:00,1.6333,1.63385,1.6332,1.6338,155400000.0
2009-08-18 01:40:00,1.63375,1.63415,1.633,1.633,161300000.0
2009-08-18 01:45:00,1.633,1.63395,1.633,1.6335,240800000.0
2009-08-18 01:50:00,1.63355,1.63525,1.63355,1.6351,523500000.0
2009-08-18 01:55:00,1.6351,1.6352,1.63465,1.63515,428800000.0
2009-08-18 02:00:00,1.63515,1.6352,1.6342,1.6348,501800000.0
2009-08-18 02:05:00,1.63465,1.6369,1.63465,1.6366,700200000.0
2009-08-18 02:10:00,1.6366,1.63735,1.63635,1.6372,596700000.0
2009-08-18 02:15:00,1.6372,1.63725,1.63655,1.6367,505900000.0
2009-08-18 02:20:00,1.6367,1.6368,1.63635,1.63655,319000000.0
2009-08-18 02:25:00,1.63655,1.63655,1.6357,1.63605,321200000.0
2009-08-18 02:30:00,1.63605,1.6364,1.6358,1.6361,483400000.0
2009-08-18 02:35:00,1.63605,1.6372,1.63605,1.6371,456100000.0
2009-08-18 02:40:00,1.6371,1.6376,1.6371,1.63745,714600000.0
2009-08-18 02:45:00,1.6375,1.6376,1.63675,1.63685,1123900000.0
2009-08-18 02:50:00,1.63685,1.63735,1.6368,1.63685,803900000.0
2009-08-18 02:55:00,1.6368,1.63715,1.63665,1.6367,624200000.0
2009-08-18 03:00:00,1.6367,1.63695,1.6366,1.63675,584200000.0
2009-08-18 03:05:00,1.63685,1.637,1.63635,1.63645,784400000.0
2009-08-18 03:10:00,1.6364,1.63655,1.63615,1.63655,571600001.0
2009-08-18 03:15:00,1.63655,1.6372,1.63645,1.63715,576400000.0
2009-08-18 03:20:00,1.63715,1.63775,1.6371,1.63755,517900000.0
2009-08-18 03:25:00,1.63755,1.63765,1.63635,1.63645,764600000.0
2009-08-18 03:30:00,1.63655,1.6387,1.6363,1.6385,824000000.0
2009-08-18 03:35:00,1.6385,1.6389,1.6376,1.6379,588000000.0
2009-08-18 03:40:00,1.6379,1.6379,1.63675,1.6368,454700000.0
2009-08-18 03:45:00,1.63675,1.6376,1.63635,1.6375,405000000.0
2009-08-18 03:50:00,1.63735,1.6379,1.6373,1.6376,369500000.0
2009-08-18 03:55:00,1.63765,1.63785,1.63695,1.63785,361500000.0
2009-08-18 04:00:00,1.6381,1.63875,1.63765,1.63765,507200000.0
2009-08-18 04:05:00,1.63765,1.6381,1.6373,1.63775,484200000.0
2009-08-18 04:10:00,1.6377,1.63825,1.6377,1.638,340400000.0
2009-08-18 04:15:00,1.638,1.6393,1.6376,1.6391,878500000.0
2009-08-18 04:20:00,1.63905,1.6393,1.63825,1.63825,585500000.0
2009-08-18 04:25:00,1.63825,1.6388,1.63775,1.6387,256200000.0
2009-08-18 04:30:00,1.6387,1.63875,1.63735,1.6378,424600000.0
2009-08-18 04:35:00,1.6378,1.6378,1.63745,1.6376,181300000.0
2009-08-18 04:40:00,1.63755,1.63755,1.63675,1.6374,246800000.0
2009-08-18 04:45:00,1.63735,1.63775,1.63725,1.6373,246300000.0
2009-08-18 04:50:00,1.63725,1.6373,1.6363,1.63675,433600000.0
2009-08-18 04:55:00,1.63685,1.63715,1.63615,1.63615,414000000.0
2009-08-18 05:00:00,1.63615,1.63625,1.63545,1.6361,310500000.0
2009-08-18 05:05:00,1.6361,1.6362,1.6352,1.63525,362800000.0
2009-08-18 05:10:00,1.63525,1.6354,1.63499,1.6353,239900000.0
2009-08-18 05:15:00,1.63535,1.6357,1.6351,1.6355,368270000.0
2009-08-18 05:20:00,1.6355,1.63555,1.63405,1.63445,588600000.0
2009-08-18 05:25:00,1.6345,1.63515,1.63445,1.63515,407500000.0
2009-08-18 05:30:00,1.63515,1.63525,1.63405,1.6341,538200000.0
2009-08-18 05:35:00,1.63415,1.6352,1.63415,1.6352,382800000.0
2009-08-18 05:40:00,1.6352,1.6352,1.6347,1.6348,383100000.0
2009-08-18 05:45:00,1.6348,1.6348,1.6334,1.6342,460600000.0
2009-08-18 05:50:00,1.63425,1.63435,1.63385,1.63405,175800000.0
2009-08-18 05:55:00,1.63405,1.63465,1.6339,1.63465,245300000.0
2009-08-18 06:00:00,1.63465,1.6352,1.6344,1.6348,350300000.0
2009-08-18 06:05:00,1.6348,1.635,1.63425,1.63425,222700000.0
2009-08-18 06:10:00,1.63425,1.63495,1.63415,1.63425,393200000.0
2009-08-18 06:15:00,1.63425,1.6352,1.6342,1.63485,366700000.0
2009-08-18 06:20:00,1.6348,1.6348,1.6342,1.6344,333400000.0
2009-08-18 06:25:00,1.6344,1.6346,1.6343,1.63435,456200000.0
2009-08-18 06:30:00,1.63435,1.63435,1.6337,1.634,366900000.0
2009-08-18 06:35:00,1.634,1.63435,1.63395,1.63435,364900000.0
2009-08-18 06:40:00,1.63435,1.6344,1.63395,1.634,312700000.0
2009-08-18 06:45:00,1.634,1.634,1.63285,1.6335,231400000.0
2009-08-18 06:50:00,1.6333,1.6344,1.6331,1.63425,447100000.0
2009-08-18 06:55:00,1.63425,1.635,1.63395,1.63435,524300000.0
2009-08-18 07:00:00,1.63435,1.6355,1.6343,1.6353,607300000.0
2009-08-18 07:05:00,1.63525,1.63565,1.63515,1.63555,427400000.0
2009-08-18 07:10:00,1.63555,1.63565,1.6352,1.63555,391600000.0
2009-08-18 07:15:00,1.63555,1.63595,1.6354,1.63585,298300000.0
2009-08-18 07:20:00,1.63585,1.63675,1.63555,1.6364,613800000.0
2009-08-18 07:25:00,1.63625,1.6379,1.63625,1.63715,497000000.0
2009-08-18 07:30:00,1.63715,1.63835,1.637,1.6381,523500000.0
2009-08-18 07:35:00,1.6381,1.63845,1.63725,1.6373,690600000.0
2009-08-18 07:40:00,1.6373,1.6378,1.6371,1.6373,551700000.0
2009-08-18 07:45:00,1.63725,1.6384,1.6371,1.6383,847100002.0
2009-08-18 07:50:00,1.63825,1.63825,1.63705,1.63705,399000000.0
2009-08-18 07:55:00,1.63715,1.6378,1.63655,1.63655,419899999.0
2009-08-18 08:00:00,1.63655,1.64085,1.63655,1.63965,1010620000.0
2009-08-18 08:05:00,1.63965,1.64,1.638,1.63915,858300000.0
2009-08-18 08:10:00,1.6392,1.6394,1.6382,1.6387,845600000.0
2009-08-18 08:15:00,1.63865,1.6395,1.63865,1.6394,759000000.0
2009-08-18 08:20:00,1.6394,1.6401,1.63895,1.63925,882200000.0
2009-08-18 08:25:00,1.63925,1.6395,1.6385,1.6393,1184700000.0
2009-08-18 08:30:00,1.6393,1.63945,1.6382,1.6386,844900000.0
2009-08-18 08:35:00,1.6386,1.6395,1.6384,1.63885,876670000.0
2009-08-18 08:40:00,1.63885,1.64,1.63885,1.6395,837100000.0
2009-08-18 08:45:00,1.6395,1.6396,1.63825,1.63825,1068500000.0
2009-08-18 08:50:00,1.6383,1.63945,1.6381,1.6393,725900000.0
2009-08-18 08:55:00,1.6393,1.6398,1.63915,1.63965,941200000.0
2009-08-18 09:00:00,1.6396,1.64145,1.63935,1.6411,1465000000.0
2009-08-18 09:05:00,1.64105,1.6416,1.6408,1.6412,1673500000.0
2009-08-18 09:10:00,1.6412,1.6414,1.6395,1.6398,1655099999.0
2009-08-18 09:15:00,1.63965,1.6401,1.639,1.6394,1253500000.0
2009-08-18 09:20:00,1.63935,1.6396,1.6386,1.63865,986600000.0
2009-08-18 09:25:00,1.6387,1.6397,1.63865,1.6396,999300000.0
2009-08-18 09:30:00,1.6396,1.6396,1.63855,1.6386,789000000.0
2009-08-18 09:35:00,1.63855,1.63885,1.6385,1.63865,1345500000.0
2009-08-18 09:40:00,1.6386,1.64075,1.6386,1.64075,1622100000.0
2009-08-18 09:45:00,1.6407,1.6408,1.63925,1.6399,1509700000.0
2009-08-18 09:50:00,1.6399,1.6399,1.63945,1.63975,908300000.0
2009-08-18 09:55:00,1.6397,1.6397,1.63845,1.6386,809500000.0
2009-08-18 10:00:00,1.6386,1.6391,1.63825,1.63835,1082499999.0
2009-08-18 10:05:00,1.63835,1.63975,1.63835,1.63975,1308400000.0
2009-08-18 10:10:00,1.63975,1.6401,1.63955,1.63995,1233099999.0
2009-08-18 10:15:00,1.63995,1.64015,1.63975,1.6399,1627399999.0
2009-08-18 10:20:00,1.6399,1.6401,1.63935,1.6398,1444200000.0
2009-08-18 10:25:00,1.6398,1.64095,1.6398,1.64095,1456300000.0
2009-08-18 10:30:00,1.64105,1.6455,1.6408,1.64305,1593100000.0
2009-08-18 10:35:00,1.64305,1.644,1.6425,1.6426,1428869998.0
2009-08-18 10:40:00,1.6427,1.6431,1.6421,1.6423,1767299999.0
2009-08-18 10:45:00,1.6423,1.6439,1.6422,1.6437,1792200000.0
2009-08-18 10:50:00,1.6437,1.64455,1.6434,1.6438,1452000000.0
2009-08-18 10:55:00,1.6438,1.6445,1.64335,1.64425,1708600000.0
2009-08-18 11:00:00,1.64425,1.64675,1.6439,1.64475,1724000001.0
2009-08-18 11:05:00,1.64485,1.6461,1.64385,1.6441,1664100000.0
2009-08-18 11:10:00,1.644,1.6453,1.6438,1.6442,1620050000.0
2009-08-18 11:15:00,1.6442,1.6445,1.64385,1.644,1510300000.0
2009-08-18 11:20:00,1.644,1.644,1.6432,1.6438,1283600000.0
2009-08-18 11:25:00,1.6438,1.644,1.6429,1.64355,1522700000.0
2009-08-18 11:30:00,1.6435,1.6441,1.6432,1.6441,1802100000.0
2009-08-18 11:35:00,1.6441,1.6449,1.6441,1.64475,1547400000.0
2009-08-18 11:40:00,1.6448,1.6452,1.64405,1.6442,1442500000.0
2009-08-18 11:45:00,1.6441,1.64425,1.6418,1.642,1499900000.0
2009-08-18 11:50:00,1.64205,1.6425,1.6413,1.64205,1243560000.0
2009-08-18 11:55:00,1.64205,1.6434,1.64185,1.643,1131600000.0
2009-08-18 12:00:00,1.643,1.6442,1.643,1.6442,1133500000.0
2009-08-18 12:05:00,1.6442,1.6447,1.64385,1.64435,1203400000.0
2009-08-18 12:10:00,1.64435,1.6445,1.6439,1.644,1222400000.0
2009-08-18 12:15:00,1.6439,1.6443,1.6437,1.6441,1080200000.0
2009-08-18 12:20:00,1.6441,1.6447,1.64405,1.6446,1166200000.0
2009-08-18 12:25:00,1.6447,1.64515,1.6445,1.6447,1333900000.0
2009-08-18 12:30:00,1.6448,1.6451,1.6442,1.6443,1315000001.0
2009-08-18 12:35:00,1.64425,1.645,1.6442,1.6448,995500000.0
2009-08-18 12:40:00,1.6448,1.6459,1.6447,1.6454,1173200000.0
2009-08-18 12:45:00,1.64545,1.647,1.6453,1.6465,1955900000.0
2009-08-18 12:50:00,1.6466,1.64795,1.64615,1.6465,1316400001.0
2009-08-18 12:55:00,1.6465,1.6472,1.64625,1.64635,1267500000.0
2009-08-18 13:00:00,1.64635,1.6466,1.6454,1.6458,1281500000.0
2009-08-18 13:05:00,1.6458,1.646,1.6454,1.6458,1184899999.0
2009-08-18 13:10:00,1.6458,1.6461,1.6456,1.64595,933300000.0
2009-08-18 13:15:00,1.64595,1.6461,1.64575,1.646,1039700000.0
2009-08-18 13:20:00,1.6458,1.6466,1.64545,1.6455,1185000000.0
2009-08-18 13:25:00,1.6455,1.6457,1.64495,1.645,1087500000.0
2009-08-18 13:30:00,1.6451,1.6453,1.64455,1.6447,1857800000.0
2009-08-18 13:35:00,1.6447,1.6455,1.6447,1.6451,1455700000.0
2009-08-18 13:40:00,1.6451,1.6459,1.6451,1.6458,1227900000.0
2009-08-18 13:45:00,1.6458,1.6463,1.64545,1.64555,1181899999.0
2009-08-18 13:50:00,1.64555,1.6456,1.6447,1.6447,834000000.0
2009-08-18 13:55:00,1.6447,1.64545,1.6445,1.6454,1269000000.0
2009-08-18 14:00:00,1.6454,1.6455,1.6447,1.6452,1208000000.0
2009-08-18 14:05:00,1.6452,1.64545,1.6448,1.6454,1179600000.0
2009-08-18 14:10:00,1.64535,1.64615,1.6453,1.6461,2022200000.0
2009-08-18 14:15:00,1.6461,1.6462,1.64535,1.6457,1451300000.0
2009-08-18 14:20:00,1.64575,1.64615,1.64535,1.6458,1922600000.0
2009-08-18 14:25:00,1.6458,1.6462,1.6453,1.64575,1537800002.0
2009-08-18 14:30:00,1.64575,1.64585,1.6432,1.6438,1271899999.0
2009-08-18 14:35:00,1.64385,1.64385,1.6425,1.6425,1973899999.0
2009-08-18 14:40:00,1.6425,1.64435,1.6423,1.64375,2262400000.0
2009-08-18 14:45:00,1.6438,1.6447,1.64365,1.6439,2076300000.0
2009-08-18 14:50:00,1.6438,1.6439,1.6424,1.64265,1999300001.0
2009-08-18 14:55:00,1.6426,1.6426,1.6415,1.64185,1733499999.0
2009-08-18 15:00:00,1.6419,1.6425,1.64145,1.642,2181500001.0
2009-08-18 15:05:00,1.642,1.6425,1.6407,1.6413,1927199999.0
2009-08-18 15:10:00,1.6413,1.6428,1.6413,1.642,1809100001.0
2009-08-18 15:15:00,1.6419,1.6423,1.64175,1.642,1875800000.0
2009-08-18 15:20:00,1.642,1.64255,1.6415,1.6423,2031399999.0
2009-08-18 15:25:00,1.64235,1.6431,1.6418,1.6431,1565899996.0
2009-08-18 15:30:00,1.6431,1.6451,1.64305,1.6442,2183700001.0
2009-08-18 15:35:00,1.6441,1.6457,1.64395,1.6451,1864200000.0
2009-08-18 15:40:00,1.6451,1.6454,1.64405,1.6449,1889599999.0
2009-08-18 15:45:00,1.6449,1.6452,1.64445,1.64495,1683899999.0
2009-08-18 15:50:00,1.645,1.646,1.64445,1.64595,2166200003.0
2009-08-18 15:55:00,1.6459,1.646,1.64495,1.6452,2136000000.0
2009-08-18 16:00:00,1.64525,1.6467,1.64515,1.64605,2215500001.0
2009-08-18 16:05:00,1.646,1.6463,1.64545,1.6462,2485300002.0
2009-08-18 16:10:00,1.6462,1.6504,1.6462,1.6498,2386200003.0
2009-08-18 16:15:00,1.6499,1.6528,1.6498,1.65155,2380100003.0
2009-08-18 16:20:00,1.65155,1.6536,1.6515,1.6519,2836499997.0
2009-08-18 16:25:00,1.6519,1.65215,1.6513,1.6513,2236900000.0
2009-08-18 16:30:00,1.6513,1.65315,1.65125,1.6531,2247200000.0
2009-08-18 16:35:00,1.6531,1.6537,1.65245,1.6535,2425600001.0
2009-08-18 16:40:00,1.6535,1.65395,1.65185,1.6521,2900600002.0
2009-08-18 16:45:00,1.6522,1.6528,1.6516,1.6521,1476300000.0
2009-08-18 16:50:00,1.65205,1.65235,1.6518,1.6523,1452299999.0
2009-08-18 16:55:00,1.6523,1.6528,1.6517,1.6528,1691899999.0
2009-08-18 17:00:00,1.6529,1.6532,1.6519,1.65235,2182300000.0
2009-08-18 17:05:00,1.6524,1.6526,1.65165,1.6521,1780799998.0
2009-08-18 17:10:00,1.6521,1.6533,1.65205,1.65315,1566400000.0
2009-08-18 17:15:00,1.65315,1.65385,1.65275,1.65355,1637400000.0
2009-08-18 17:20:00,1.6537,1.6538,1.6528,1.6532,1615300000.0
2009-08-18 17:25:00,1.6532,1.6538,1.65305,1.65355,1290700001.0
2009-08-18 17:30:00,1.6536,1.65725,1.6536,1.65695,2156600006.0
2009-08-18 17:35:00,1.65695,1.6571,1.6558,1.6559,1684100001.0
2009-08-18 17:40:00,1.6559,1.6559,1.655,1.6555,1439600001.0
2009-08-18 17:45:00,1.6555,1.6568,1.65505,1.656,1310700001.0
2009-08-18 17:50:00,1.656,1.6561,1.65545,1.6556,786600000.0
2009-08-18 17:55:00,1.6556,1.6556,1.6547,1.6555,1528900000.0
2009-08-18 18:00:00,1.65545,1.65605,1.65505,1.65565,1690000000.0
2009-08-18 18:05:00,1.65565,1.656,1.65505,1.65515,972800000.0
2009-08-18 18:10:00,1.6552,1.6557,1.65505,1.6552,1795600000.0
2009-08-18 18:15:00,1.6552,1.6559,1.6549,1.6558,1151300001.0
2009-08-18 18:20:00,1.6558,1.65585,1.65515,1.6553,810900000.0
2009-08-18 18:25:00,1.6553,1.6556,1.65445,1.6545,1112500000.0
2009-08-18 18:30:00,1.6545,1.65475,1.6543,1.65435,1047900000.0
2009-08-18 18:35:00,1.65435,1.655,1.65435,1.6545,1202400000.0
2009-08-18 18:40:00,1.6545,1.6558,1.6545,1.6557,856400000.0
2009-08-18 18:45:00,1.6557,1.6559,1.6553,1.6554,692100001.0
2009-08-18 18:50:00,1.6554,1.6556,1.6553,1.65555,652100000.0
2009-08-18 18:55:00,1.65555,1.6557,1.65525,1.65525,468700000.0
2009-08-18 19:00:00,1.65525,1.6558,1.6551,1.65555,882700000.0
2009-08-18 19:05:00,1.65555,1.6558,1.65545,1.6556,941600000.0
2009-08-18 19:10:00,1.6556,1.6558,1.6555,1.6555,659000000.0
2009-08-18 19:15:00,1.6555,1.65575,1.6555,1.6557,905999999.0
2009-08-18 19:20:00,1.6558,1.6559,1.6555,1.65575,386600000.0
2009-08-18 19:25:00,1.65575,1.656,1.65555,1.6559,313300000.0
2009-08-18 19:30:00,1.6558,1.6559,1.6552,1.6556,839969999.0
2009-08-18 19:35:00,1.6556,1.6556,1.6549,1.6549,949499999.0
2009-08-18 19:40:00,1.6549,1.6556,1.6549,1.6556,856400001.0
2009-08-18 19:45:00,1.6556,1.6559,1.65525,1.65575,596800000.0
2009-08-18 19:50:00,1.65575,1.6568,1.6557,1.6566,1325000000.0
2009-08-18 19:55:00,1.6566,1.6587,1.6564,1.65805,1873499998.0
2009-08-18 20:00:00,1.65795,1.6584,1.65745,1.65745,1417599999.0
2009-08-18 20:05:00,1.65745,1.6579,1.6572,1.6575,873500000.0
2009-08-18 20:10:00,1.65745,1.6581,1.65715,1.6573,836399998.0
2009-08-18 20:15:00,1.6573,1.6576,1.65695,1.6575,1215500001.0
2009-08-18 20:20:00,1.65755,1.65795,1.65715,1.65785,916900000.0
2009-08-18 20:25:00,1.65785,1.65805,1.657,1.65805,894700000.0
2009-08-18 20:30:00,1.6581,1.6581,1.657,1.65715,1070600000.0
2009-08-18 20:35:00,1.65715,1.65725,1.6566,1.6566,883100000.0
2009-08-18 20:40:00,1.6566,1.6572,1.6566,1.65695,980299999.0
2009-08-18 20:45:00,1.65695,1.65755,1.65685,1.657,1602700002.0
2009-08-18 20:50:00,1.657,1.6571,1.65695,1.6571,1103200002.0
2009-08-18 20:55:00,1.6571,1.6572,1.6567,1.6569,1953899988.0
2009-08-18 21:00:00,1.6569,1.65775,1.6569,1.65705,1042599997.0
2009-08-18 21:05:00,1.65705,1.6573,1.65665,1.65675,1054200000.0
2009-08-18 21:10:00,1.65675,1.6571,1.6567,1.6571,847200000.0
2009-08-18 21:15:00,1.6571,1.65805,1.65705,1.65795,1080500001.0
2009-08-18 21:20:00,1.65795,1.6581,1.6573,1.65735,1080700000.0
2009-08-18 21:25:00,1.6574,1.6575,1.6571,1.6572,1316499999.0
2009-08-18 21:30:00,1.6572,1.65725,1.6568,1.6569,653300000.0
2009-08-18 21:35:00,1.657,1.657,1.65665,1.6569,1013000000.0
2009-08-18 21:40:00,1.6569,1.6571,1.65685,1.65695,667600000.0
2009-08-18 21:45:00,1.65695,1.657,1.65675,1.65675,613400000.0
2009-08-18 21:50:00,1.65675,1.6571,1.65645,1.6565,695000001.0
2009-08-18 21:55:00,1.6565,1.6565,1.65595,1.6561,1166500000.0
2009-08-18 22:00:00,1.6561,1.6561,1.65525,1.6554,654500000.0
2009-08-18 22:05:00,1.6554,1.6558,1.6554,1.6557,245100000.0
2009-08-18 22:10:00,1.6558,1.656,1.6554,1.6556,414300003.0
2009-08-18 22:15:00,1.6556,1.6556,1.65545,1.6556,132900000.0
2009-08-18 22:20:00,1.6556,1.65575,1.6556,1.65565,238700000.0
2009-08-18 22:25:00,1.65565,1.6561,1.6555,1.65565,587800000.0
2009-08-18 22:30:00,1.6556,1.65565,1.65545,1.65555,362500000.0
2009-08-18 22:35:00,1.65555,1.65605,1.65555,1.65585,253700000.0
2009-08-18 22:40:00,1.656,1.656,1.6556,1.6558,146100000.0
2009-08-18 22:45:00,1.6558,1.6562,1.6557,1.65595,211000000.0
2009-08-18 22:50:00,1.65595,1.65635,1.6559,1.65615,441000000.0
2009-08-18 22:55:00,1.65605,1.65635,1.65605,1.65605,240000000.0
2009-08-18 23:00:00,1.6557,1.65615,1.65522,1.65522,220500000.0
2009-08-18 23:05:00,1.6555,1.65615,1.6555,1.65575,150100000.0
2009-08-18 23:10:00,1.6557,1.6558,1.65555,1.65555,65400000.0
2009-08-18 23:15:00,1.65555,1.65565,1.6555,1.6556,128600000.0
2009-08-18 23:20:00,1.6556,1.6556,1.65525,1.65525,43300000.0
2009-08-18 23:25:00,1.65525,1.65525,1.6546,1.65525,144600000.0
2009-08-18 23:30:00,1.65525,1.65565,1.65505,1.65505,67000000.0
2009-08-18 23:35:00,1.65505,1.65525,1.6548,1.6551,175000000.0
2009-08-18 23:40:00,1.6551,1.6551,1.65478,1.65505,295700000.0
2009-08-18 23:45:00,1.6552,1.65565,1.65515,1.6556,171800000.0
2009-08-18 23:50:00,1.6556,1.6556,1.65535,1.6555,197900000.0
2009-08-18 23:55:00,1.6555,1.65585,1.6555,1.6558,79700000.0
2009-08-19 00:00:00,1.6559,1.6559,1.65555,1.65575,222400000.0
2009-08-19 00:05:00,1.65555,1.6558,1.65505,1.65515,202800000.0
2009-08-19 00:10:00,1.65515,1.6552,1.65492,1.65496,89600000.0
2009-08-19 00:15:00,1.65505,1.6552,1.65478,1.65478,98000000.0
2009-08-19 00:20:00,1.65495,1.65505,1.6547,1.6548,92300000.0
2009-08-19 00:25:00,1.6548,1.65495,1.65465,1.65465,88000000.0
2009-08-19 00:30:00,1.6547,1.6549,1.6545,1.6547,100200000.0
2009-08-19 00:35:00,1.65465,1.65545,1.65465,1.65545,166200000.0
2009-08-19 00:40:00,1.65545,1.65575,1.65545,1.6556,168900000.0
2009-08-19 00:45:00,1.6556,1.65565,1.65555,1.65565,207300000.0
2009-08-19 00:50:00,1.65565,1.6557,1.65555,1.6556,181400000.0
2009-08-19 00:55:00,1.6556,1.6557,1.6549,1.6549,315800000.0
2009-08-19 01:00:00,1.65495,1.65495,1.6546,1.6547,332500000.0
2009-08-19 01:05:00,1.6547,1.655,1.6546,1.65485,136200000.0
2009-08-19 01:10:00,1.6548,1.655,1.6548,1.65495,229900000.0
2009-08-19 01:15:00,1.65495,1.65625,1.65495,1.65555,220500000.0
2009-08-19 01:20:00,1.65555,1.65695,1.65545,1.6568,748800000.0
2009-08-19 01:25:00,1.65685,1.65705,1.65665,1.6569,476800000.0
2009-08-19 01:30:00,1.65685,1.65745,1.65685,1.6574,492200000.0
2009-08-19 01:35:00,1.6574,1.6578,1.65735,1.65745,832900000.0
2009-08-19 01:40:00,1.6574,1.65745,1.6566,1.657,504700000.0
2009-08-19 01:45:00,1.65705,1.65855,1.65705,1.6582,892699999.0
2009-08-19 01:50:00,1.6582,1.6592,1.6582,1.6591,620600000.0
2009-08-19 01:55:00,1.6591,1.6593,1.6583,1.65875,373200000.0
2009-08-19 02:00:00,1.65875,1.6589,1.6582,1.65825,567200000.0
2009-08-19 02:05:00,1.6582,1.65895,1.65805,1.6586,420500000.0
2009-08-19 02:10:00,1.6586,1.65885,1.65825,1.6585,506400000.0
2009-08-19 02:15:00,1.6585,1.65875,1.6582,1.6584,486500000.0
2009-08-19 02:20:00,1.6584,1.6586,1.6576,1.6576,573500000.0
2009-08-19 02:25:00,1.6576,1.6576,1.65565,1.65615,665900000.0
2009-08-19 02:30:00,1.65615,1.6568,1.6558,1.65665,519900000.0
2009-08-19 02:35:00,1.65665,1.65685,1.65645,1.6565,321600000.0
2009-08-19 02:40:00,1.6565,1.65655,1.65415,1.65475,492310000.0
2009-08-19 02:45:00,1.6548,1.656,1.6545,1.65465,669300000.0
2009-08-19 02:50:00,1.6548,1.655,1.65415,1.6548,703200000.0
2009-08-19 02:55:00,1.6548,1.6548,1.65375,1.65455,832000000.0
2009-08-19 03:00:00,1.6547,1.6551,1.65425,1.65465,617400000.0
2009-08-19 03:05:00,1.6546,1.6547,1.6531,1.6532,643300000.0
2009-08-19 03:10:00,1.65325,1.6536,1.65215,1.6522,552100000.0
2009-08-19 03:15:00,1.6522,1.65275,1.6515,1.65265,535700000.0
2009-08-19 03:20:00,1.6526,1.6528,1.6526,1.6528,213100000.0
2009-08-19 03:25:00,1.6529,1.6535,1.65255,1.6534,399800000.0
2009-08-19 03:30:00,1.6534,1.65415,1.6529,1.65355,589600000.0
2009-08-19 03:35:00,1.65355,1.6541,1.65295,1.6535,497400000.0
2009-08-19 03:40:00,1.6535,1.6535,1.65255,1.6527,453900000.0
2009-08-19 03:45:00,1.6527,1.65285,1.65105,1.6522,569800000.0
2009-08-19 03:50:00,1.65225,1.65225,1.6513,1.65155,497700000.0
2009-08-19 03:55:00,1.65155,1.65225,1.65155,1.65225,299800000.0
2009-08-19 04:00:00,1.65225,1.6526,1.6522,1.6524,430500000.0
2009-08-19 04:05:00,1.65235,1.65265,1.65215,1.65255,744500000.0
2009-08-19 04:10:00,1.65255,1.65355,1.6525,1.65355,321200000.0
2009-08-19 04:15:00,1.6536,1.65365,1.65185,1.6528,441800000.0
2009-08-19 04:20:00,1.6528,1.65285,1.65255,1.65265,271300000.0
2009-08-19 04:25:00,1.6527,1.65325,1.6525,1.6528,384200000.0
2009-08-19 04:30:00,1.6528,1.6528,1.6524,1.6528,369800000.0
2009-08-19 04:35:00,1.6529,1.65325,1.6521,1.65235,582800000.0
2009-08-19 04:40:00,1.65235,1.6531,1.65205,1.6531,432599999.0
2009-08-19 04:45:00,1.65315,1.65315,1.65245,1.65265,501900000.0
2009-08-19 04:50:00,1.65265,1.6532,1.65265,1.6532,273200000.0
2009-08-19 04:55:00,1.65315,1.6532,1.6529,1.6531,330800000.0
2009-08-19 05:00:00,1.65297,1.653,1.6523,1.6525,370400000.0
2009-08-19 05:05:00,1.6525,1.65255,1.65175,1.6519,409700000.0
2009-08-19 05:10:00,1.6519,1.6527,1.6519,1.65265,615700000.0
2009-08-19 05:15:00,1.65265,1.65295,1.652,1.65205,532600000.0
2009-08-19 05:20:00,1.65205,1.6525,1.65195,1.65245,296900000.0
2009-08-19 05:25:00,1.65245,1.65245,1.65205,1.65225,371200000.0
2009-08-19 05:30:00,1.6522,1.6524,1.65205,1.6524,520000000.0
2009-08-19 05:35:00,1.6524,1.6525,1.6521,1.6522,398800000.0
2009-08-19 05:40:00,1.6522,1.6524,1.65205,1.65225,429800000.0
2009-08-19 05:45:00,1.65225,1.6529,1.6522,1.6527,426200000.0
2009-08-19 05:50:00,1.6527,1.6528,1.65265,1.65275,179300000.0
2009-08-19 05:55:00,1.65275,1.65295,1.65265,1.6529,472600000.0
2009-08-19 06:00:00,1.6529,1.6536,1.6527,1.6535,584800000.0
2009-08-19 06:05:00,1.65345,1.65355,1.65275,1.6528,124000000.0
2009-08-19 06:10:00,1.65275,1.65315,1.6527,1.65315,114000000.0
2009-08-19 06:15:00,1.65315,1.65375,1.6531,1.6537,331500000.0
2009-08-19 06:20:00,1.6537,1.655,1.65355,1.6549,800400000.0
2009-08-19 06:25:00,1.6549,1.6549,1.6547,1.65485,253000000.0
2009-08-19 06:30:00,1.65485,1.65525,1.6547,1.6547,503800000.0
2009-08-19 06:35:00,1.6547,1.65485,1.65385,1.6539,301600000.0
2009-08-19 06:40:00,1.6539,1.6548,1.65365,1.6547,439500000.0
2009-08-19 06:45:00,1.65465,1.65525,1.65455,1.65505,357200000.0
2009-08-19 06:50:00,1.65505,1.65545,1.655,1.6552,274200000.0
2009-08-19 06:55:00,1.6552,1.65605,1.6552,1.65565,588399999.0
2009-08-19 07:00:00,1.65565,1.65565,1.65435,1.6545,728400000.0
2009-08-19 07:05:00,1.6545,1.6547,1.65405,1.65405,540200000.0
2009-08-19 07:10:00,1.6541,1.6541,1.6531,1.6536,351700000.0
2009-08-19 07:15:00,1.6535,1.6535,1.6527,1.6528,775200000.0
2009-08-19 07:20:00,1.65275,1.6536,1.6527,1.6536,500699999.0
2009-08-19 07:25:00,1.6536,1.6538,1.6521,1.65215,704800000.0
2009-08-19 07:30:00,1.65215,1.65255,1.65155,1.65245,605700000.0
2009-08-19 07:35:00,1.65245,1.65245,1.65055,1.6512,945150000.0
2009-08-19 07:40:00,1.65115,1.6512,1.65045,1.6505,1442600000.0
2009-08-19 07:45:00,1.6505,1.65055,1.64985,1.6502,810700000.0
2009-08-19 07:50:00,1.6502,1.65035,1.64925,1.6499,809800000.0
2009-08-19 07:55:00,1.6499,1.65045,1.64885,1.6504,1069300001.0
2009-08-19 08:00:00,1.65035,1.6513,1.65035,1.65065,606550000.0
2009-08-19 08:05:00,1.65065,1.65095,1.65005,1.6502,852000000.0
2009-08-19 08:10:00,1.6502,1.65035,1.649,1.64905,1821299998.0
2009-08-19 08:15:00,1.64905,1.64985,1.6485,1.6498,1462200001.0
2009-08-19 08:20:00,1.6498,1.6498,1.6478,1.6481,1527360000.0
2009-08-19 08:25:00,1.6481,1.6493,1.6478,1.6488,1442200000.0
2009-08-19 08:30:00,1.6488,1.6496,1.6467,1.64685,2022200000.0
2009-08-19 08:35:00,1.6469,1.6472,1.64525,1.64615,1955900000.0
2009-08-19 08:40:00,1.64615,1.6468,1.6454,1.64555,1682600000.0
2009-08-19 08:45:00,1.6456,1.6471,1.6455,1.64675,1996000000.0
2009-08-19 08:50:00,1.64675,1.64765,1.6464,1.64675,1435300000.0
2009-08-19 08:55:00,1.6468,1.6479,1.64645,1.6479,1260300000.0
2009-08-19 09:00:00,1.6479,1.6479,1.6465,1.647,1442899999.0
2009-08-19 09:05:00,1.6471,1.64755,1.6466,1.6472,1337950000.0
2009-08-19 09:10:00,1.64715,1.6473,1.6463,1.6466,1367700000.0
2009-08-19 09:15:00,1.6466,1.6473,1.64625,1.6465,1719800000.0
2009-08-19 09:20:00,1.6465,1.6469,1.6458,1.6462,1569000000.0
2009-08-19 09:25:00,1.64615,1.6465,1.64585,1.64605,1256700000.0
2009-08-19 09:30:00,1.6461,1.6462,1.6443,1.6448,1772000000.0
2009-08-19 09:35:00,1.6449,1.64535,1.6444,1.6451,1585600000.0
2009-08-19 09:40:00,1.6451,1.6461,1.64455,1.646,1497500000.0
2009-08-19 09:45:00,1.646,1.647,1.6455,1.6458,1612600000.0
2009-08-19 09:50:00,1.64575,1.6458,1.64515,1.6453,1557299998.0
2009-08-19 09:55:00,1.6453,1.6462,1.6451,1.64575,1781300000.0
2009-08-19 10:00:00,1.64575,1.6464,1.64505,1.64535,954300000.0
2009-08-19 10:05:00,1.6454,1.6456,1.644,1.6443,1507100000.0
2009-08-19 10:10:00,1.6442,1.6447,1.6438,1.6442,1544450001.0
2009-08-19 10:15:00,1.6442,1.6454,1.6442,1.6449,1560800000.0
2009-08-19 10:20:00,1.6449,1.6459,1.6447,1.6453,1287600000.0
2009-08-19 10:25:00,1.6453,1.6467,1.6453,1.64665,1244300000.0
2009-08-19 10:30:00,1.64665,1.649,1.64075,1.6409,1489000001.0
2009-08-19 10:35:00,1.641,1.64205,1.6402,1.6419,1168100002.0
2009-08-19 10:40:00,1.6419,1.64275,1.64185,1.64255,1085600000.0
2009-08-19 10:45:00,1.64255,1.6428,1.64185,1.6419,1184700000.0
2009-08-19 10:50:00,1.6419,1.6419,1.63895,1.63935,1068859999.0
2009-08-19 10:55:00,1.6393,1.64005,1.6385,1.6388,1454700004.0
2009-08-19 11:00:00,1.63875,1.63995,1.63875,1.63925,1406300000.0
2009-08-19 11:05:00,1.6393,1.6399,1.63905,1.6395,1183300000.0
2009-08-19 11:10:00,1.63955,1.6397,1.63845,1.6386,1589900000.0
2009-08-19 11:15:00,1.6386,1.6386,1.6375,1.63785,1956900001.0
2009-08-19 11:20:00,1.63785,1.63845,1.63775,1.6384,553100000.0
2009-08-19 11:25:00,1.6384,1.63875,1.6381,1.6385,608900000.0
2009-08-19 11:30:00,1.6385,1.6385,1.63785,1.63845,903200000.0
2009-08-19 11:35:00,1.63845,1.639,1.6381,1.6389,577200000.0
2009-08-19 11:40:00,1.6389,1.6398,1.6387,1.6398,1057700000.0
2009-08-19 11:45:00,1.6398,1.6401,1.63965,1.6401,754300000.0
2009-08-19 11:50:00,1.6401,1.64015,1.6397,1.63995,933600000.0
2009-08-19 11:55:00,1.63995,1.6402,1.639,1.639,948200000.0
2009-08-19 12:00:00,1.639,1.63955,1.63855,1.6394,824700000.0
2009-08-19 12:05:00,1.6394,1.63945,1.6388,1.63905,766200000.0
2009-08-19 12:10:00,1.6391,1.6391,1.6384,1.6388,848700000.0
2009-08-19 12:15:00,1.6388,1.6391,1.6383,1.6388,725200000.0
2009-08-19 12:20:00,1.6388,1.63895,1.6385,1.6386,650500000.0
2009-08-19 12:25:00,1.6386,1.63875,1.63855,1.6386,537500000.0
2009-08-19 12:30:00,1.63865,1.639,1.63855,1.6386,665400000.0
2009-08-19 12:35:00,1.6386,1.63905,1.63855,1.63875,734100000.0
2009-08-19 12:40:00,1.63875,1.639,1.63845,1.63865,966499999.0
2009-08-19 12:45:00,1.63865,1.6396,1.6386,1.6394,654000000.0
2009-08-19 12:50:00,1.6394,1.6397,1.639,1.63935,262900000.0
2009-08-19 12:55:00,1.63935,1.6398,1.63915,1.6393,561100000.0
2009-08-19 13:00:00,1.63915,1.6413,1.63915,1.64105,1429500000.0
2009-08-19 13:05:00,1.64105,1.6411,1.64035,1.6409,1003000000.0
2009-08-19 13:10:00,1.6409,1.6427,1.6409,1.6427,1268900000.0
2009-08-19 13:15:00,1.6427,1.64325,1.64245,1.6426,1172300001.0
2009-08-19 13:20:00,1.64265,1.6428,1.64165,1.64165,954100000.0
2009-08-19 13:25:00,1.64165,1.6423,1.64165,1.6421,773400000.0
2009-08-19 13:30:00,1.6421,1.6421,1.64155,1.642,679300000.0
2009-08-19 13:35:00,1.642,1.6426,1.6419,1.6424,1200600000.0
2009-08-19 13:40:00,1.6424,1.6427,1.6423,1.6423,756800000.0
2009-08-19 13:45:00,1.6423,1.64255,1.6419,1.64205,634000000.0
2009-08-19 13:50:00,1.64205,1.64225,1.6415,1.6417,737700000.0
2009-08-19 13:55:00,1.64175,1.6419,1.64135,1.6417,840600000.0
2009-08-19 14:00:00,1.6417,1.6418,1.6411,1.6415,938300000.0
2009-08-19 14:05:00,1.6415,1.6419,1.64115,1.6416,714700000.0
2009-08-19 14:10:00,1.6416,1.6416,1.63915,1.6392,753900000.0
2009-08-19 14:15:00,1.6392,1.6397,1.63815,1.6382,1519099999.0
2009-08-19 14:20:00,1.6382,1.63845,1.63755,1.63845,1545800000.0
2009-08-19 14:25:00,1.63845,1.63995,1.63805,1.6399,890500000.0
2009-08-19 14:30:00,1.6399,1.63995,1.6392,1.63985,1030100000.0
2009-08-19 14:35:00,1.63985,1.64115,1.6395,1.64085,1550400000.0
2009-08-19 14:40:00,1.6408,1.6413,1.64035,1.64095,1233000000.0
2009-08-19 14:45:00,1.64095,1.6414,1.64045,1.64055,1089200000.0
2009-08-19 14:50:00,1.64055,1.6407,1.63995,1.6401,1486200001.0
2009-08-19 14:55:00,1.6401,1.641,1.63995,1.64055,1594300002.0
2009-08-19 15:00:00,1.64055,1.6413,1.64035,1.64105,1364100000.0
2009-08-19 15:05:00,1.6411,1.6422,1.64105,1.6417,1481700000.0
2009-08-19 15:10:00,1.6417,1.64175,1.641,1.641,754100000.0
2009-08-19 15:15:00,1.641,1.6412,1.6406,1.64065,985000000.0
2009-08-19 15:20:00,1.64065,1.6411,1.6401,1.6401,866500000.0
2009-08-19 15:25:00,1.6401,1.6405,1.6395,1.6395,1000000000.0
2009-08-19 15:30:00,1.6395,1.6402,1.63905,1.64005,1023400000.0
2009-08-19 15:35:00,1.6401,1.6408,1.6398,1.64005,1688900000.0
2009-08-19 15:40:00,1.64005,1.64195,1.64005,1.6418,1770600000.0
2009-08-19 15:45:00,1.6418,1.6445,1.6418,1.6427,1769300000.0
2009-08-19 15:50:00,1.6427,1.644,1.6426,1.6427,1518400000.0
2009-08-19 15:55:00,1.6427,1.6438,1.64245,1.64335,1490000000.0
2009-08-19 16:00:00,1.6433,1.64545,1.6433,1.64465,1711000000.0
2009-08-19 16:05:00,1.64465,1.6452,1.6441,1.6441,1652100000.0
2009-08-19 16:10:00,1.6441,1.64555,1.6434,1.64365,1763800000.0
2009-08-19 16:15:00,1.6437,1.64375,1.6426,1.64285,1866700000.0
2009-08-19 16:20:00,1.64285,1.6442,1.6427,1.6439,1214600000.0
2009-08-19 16:25:00,1.6439,1.6465,1.6435,1.6465,1492600000.0
2009-08-19 16:30:00,1.6465,1.6497,1.6465,1.6482,1518999999.0
2009-08-19 16:35:00,1.6482,1.65015,1.6481,1.6495,2168900000.0
2009-08-19 16:40:00,1.64945,1.65155,1.64945,1.6514,1549900000.0
2009-08-19 16:45:00,1.65135,1.6514,1.6489,1.6492,1109900000.0
2009-08-19 16:50:00,1.6493,1.65045,1.64915,1.6502,789800000.0
2009-08-19 16:55:00,1.6503,1.6508,1.6488,1.6496,1002600000.0
2009-08-19 17:00:00,1.6496,1.651,1.64915,1.65025,917500000.0
2009-08-19 17:05:00,1.65025,1.65065,1.64895,1.64925,1125500000.0
2009-08-19 17:10:00,1.64925,1.6494,1.64825,1.6485,1168500000.0
2009-08-19 17:15:00,1.6485,1.6496,1.6485,1.6493,1039500000.0
2009-08-19 17:20:00,1.6493,1.6493,1.64785,1.648,997000000.0
2009-08-19 17:25:00,1.648,1.64945,1.6476,1.64935,1014600000.0
2009-08-19 17:30:00,1.6498,1.65055,1.64965,1.6501,1106000000.0
2009-08-19 17:35:00,1.65005,1.6502,1.6492,1.6494,992100000.0
2009-08-19 17:40:00,1.6494,1.65025,1.6492,1.64995,779400000.0
2009-08-19 17:45:00,1.64995,1.6533,1.6496,1.65275,1463200000.0
2009-08-19 17:50:00,1.65275,1.6538,1.65235,1.65375,1189600000.0
2009-08-19 17:55:00,1.6537,1.6558,1.6537,1.6553,1347800001.0
2009-08-19 18:00:00,1.65535,1.6558,1.65455,1.65465,1092100000.0
2009-08-19 18:05:00,1.65465,1.6562,1.65455,1.6559,1431599998.0
2009-08-19 18:10:00,1.65595,1.65665,1.6546,1.6546,1610699998.0
2009-08-19 18:15:00,1.65465,1.65465,1.65345,1.6538,1841100001.0
2009-08-19 18:20:00,1.6539,1.65465,1.65345,1.6538,1311600000.0
2009-08-19 18:25:00,1.6538,1.654,1.65305,1.6537,1262800000.0
2009-08-19 18:30:00,1.6537,1.6541,1.6534,1.6535,1006300000.0
2009-08-19 18:35:00,1.6535,1.6548,1.6535,1.6548,730800002.0
2009-08-19 18:40:00,1.6547,1.6548,1.6535,1.6537,697100000.0
2009-08-19 18:45:00,1.6537,1.654,1.6534,1.6534,693700000.0
2009-08-19 18:50:00,1.6534,1.655,1.6534,1.6547,1216000000.0
2009-08-19 18:55:00,1.6547,1.6561,1.6543,1.6555,1038699999.0
2009-08-19 19:00:00,1.6555,1.6561,1.65535,1.6555,487400000.0
2009-08-19 19:05:00,1.6555,1.6567,1.6555,1.6565,536500000.0
2009-08-19 19:10:00,1.6565,1.6569,1.6555,1.6555,649300000.0
2009-08-19 19:15:00,1.6555,1.6556,1.65445,1.6549,1035700000.0
2009-08-19 19:20:00,1.6549,1.655,1.65385,1.6545,649100000.0
2009-08-19 19:25:00,1.6546,1.6549,1.6544,1.6544,533300000.0
2009-08-19 19:30:00,1.6544,1.6544,1.65395,1.6543,835800000.0
2009-08-19 19:35:00,1.6543,1.6546,1.654,1.65425,803200000.0
2009-08-19 19:40:00,1.65425,1.6547,1.6542,1.65435,857000000.0
2009-08-19 19:45:00,1.6542,1.655,1.65395,1.65485,1307500000.0
2009-08-19 19:50:00,1.655,1.65615,1.65475,1.6558,1138700000.0
2009-08-19 19:55:00,1.6558,1.6558,1.6553,1.6558,300300000.0
2009-08-19 20:00:00,1.6558,1.6559,1.6555,1.65555,658300000.0
2009-08-19 20:05:00,1.6556,1.6557,1.6554,1.6555,691500000.0
2009-08-19 20:10:00,1.6555,1.65585,1.65535,1.6554,369300000.0
2009-08-19 20:15:00,1.6554,1.6558,1.65535,1.6555,816800000.0
2009-08-19 20:20:00,1.6555,1.6558,1.6552,1.6553,987100000.0
2009-08-19 20:25:00,1.6553,1.6554,1.65495,1.6552,881200000.0
2009-08-19 20:30:00,1.6552,1.6554,1.65415,1.6542,933200002.0
2009-08-19 20:35:00,1.6542,1.6546,1.65365,1.6541,995900000.0
2009-08-19 20:40:00,1.6541,1.6546,1.65315,1.65345,923300000.0
2009-08-19 20:45:00,1.6534,1.6539,1.65325,1.6535,279100000.0
2009-08-19 20:50:00,1.65345,1.6544,1.65325,1.6544,1101700000.0
2009-08-19 20:55:00,1.6544,1.6549,1.65395,1.6544,708600000.0
2009-08-19 21:00:00,1.6544,1.6545,1.6535,1.6536,1141800002.0
2009-08-19 21:05:00,1.6536,1.6538,1.6528,1.6532,914300000.0
2009-08-19 21:10:00,1.6532,1.6532,1.6527,1.653,1329100001.0
2009-08-19 21:15:00,1.65295,1.65345,1.6527,1.6527,595900000.0
2009-08-19 21:20:00,1.6527,1.6535,1.6527,1.6532,566600000.0
2009-08-19 21:25:00,1.65315,1.6534,1.65285,1.6533,369100000.0
2009-08-19 21:30:00,1.6533,1.6534,1.6529,1.65305,486600000.0
2009-08-19 21:35:00,1.6531,1.6538,1.65295,1.65365,722200000.0
2009-08-19 21:40:00,1.65365,1.65395,1.6534,1.6535,483500000.0
2009-08-19 21:45:00,1.6535,1.6539,1.65315,1.6538,606900001.0
2009-08-19 21:50:00,1.6538,1.654,1.6536,1.6536,271000000.0
2009-08-19 21:55:00,1.6537,1.6539,1.6533,1.65335,620770000.0
2009-08-19 22:00:00,1.65335,1.6536,1.6533,1.65345,629200000.0
2009-08-19 22:05:00,1.65345,1.65345,1.65315,1.6534,263700000.0
2009-08-19 22:10:00,1.6534,1.6534,1.6531,1.6531,494200000.0
2009-08-19 22:15:00,1.6531,1.6532,1.65275,1.65275,183100000.0
2009-08-19 22:20:00,1.65275,1.65305,1.65275,1.653,182000000.0
2009-08-19 22:25:00,1.653,1.65315,1.65285,1.6529,323200000.0
2009-08-19 22:30:00,1.6529,1.65305,1.6528,1.6529,285400000.0
2009-08-19 22:35:00,1.65285,1.65295,1.6528,1.6528,174300000.0
2009-08-19 22:40:00,1.65265,1.6529,1.6524,1.6528,236400000.0
2009-08-19 22:45:00,1.6528,1.6528,1.65265,1.65275,874900000.0
2009-08-19 22:50:00,1.65275,1.6528,1.65265,1.6527,264600000.0
2009-08-19 22:55:00,1.65275,1.6529,1.65255,1.6528,272700000.0
2009-08-19 23:00:00,1.6528,1.65295,1.65263,1.65263,203400000.0
2009-08-19 23:05:00,1.6529,1.65315,1.6529,1.6531,137400000.0
2009-08-19 23:10:00,1.65305,1.6542,1.6529,1.65335,192400000.0
2009-08-19 23:15:00,1.6534,1.6535,1.6529,1.6533,182700000.0
2009-08-19 23:20:00,1.6533,1.65385,1.6533,1.65385,113900000.0
2009-08-19 23:25:00,1.65385,1.65415,1.6537,1.6538,305700000.0
2009-08-19 23:30:00,1.6538,1.6538,1.65323,1.65325,189100000.0
2009-08-19 23:35:00,1.6536,1.65395,1.65335,1.65365,170500000.0
2009-08-19 23:40:00,1.65365,1.65385,1.65365,1.65385,306200000.0
2009-08-19 23:45:00,1.65385,1.65395,1.65345,1.65375,188300000.0
2009-08-19 23:50:00,1.65375,1.65385,1.65345,1.65375,251900000.0
2009-08-19 23:55:00,1.65375,1.65385,1.6536,1.6537,271500000.0
2009-08-20 00:00:00,1.6537,1.65375,1.65355,1.6536,216300000.0
2009-08-20 00:05:00,1.6536,1.6536,1.6531,1.65335,173500000.0
2009-08-20 00:10:00,1.65335,1.6536,1.65313,1.6535,197600000.0
2009-08-20 00:15:00,1.65355,1.65355,1.65335,1.65355,258300000.0
2009-08-20 00:20:00,1.65345,1.65355,1.65322,1.65355,195700000.0
2009-08-20 00:25:00,1.6535,1.6537,1.65335,1.65345,86300000.0
2009-08-20 00:30:00,1.65345,1.65345,1.65325,1.65345,175400000.0
2009-08-20 00:35:00,1.65345,1.6536,1.6534,1.65345,108500000.0
2009-08-20 00:40:00,1.65345,1.65345,1.6531,1.6531,158400000.0
2009-08-20 00:45:00,1.6531,1.65315,1.65279,1.65294,282400000.0
2009-08-20 00:50:00,1.6531,1.6537,1.6531,1.65355,391000000.0
2009-08-20 00:55:00,1.65321,1.65355,1.65295,1.653,401900000.0
2009-08-20 01:00:00,1.653,1.65345,1.65292,1.65345,310100000.0
2009-08-20 01:05:00,1.65345,1.6537,1.6533,1.65355,109600000.0
2009-08-20 01:10:00,1.65355,1.65355,1.65335,1.6534,199800000.0
2009-08-20 01:15:00,1.6534,1.65355,1.65321,1.65345,261600000.0
2009-08-20 01:20:00,1.65345,1.65355,1.65345,1.65355,211100000.0
2009-08-20 01:25:00,1.65355,1.65355,1.6534,1.65345,195600000.0
2009-08-20 01:30:00,1.65345,1.65385,1.6534,1.6537,275100000.0
2009-08-20 01:35:00,1.65375,1.65465,1.6536,1.65455,316300000.0
2009-08-20 01:40:00,1.6546,1.6546,1.65415,1.6543,131000000.0
2009-08-20 01:45:00,1.65435,1.6556,1.65435,1.65525,298900000.0
2009-08-20 01:50:00,1.6552,1.6553,1.655,1.6551,90000000.0
2009-08-20 01:55:00,1.6553,1.6564,1.6553,1.65555,381900000.0
2009-08-20 02:00:00,1.6555,1.6564,1.6555,1.65605,623800000.0
2009-08-20 02:05:00,1.6561,1.6563,1.6553,1.6563,797400000.0
2009-08-20 02:10:00,1.6563,1.65635,1.6548,1.6548,599329999.0
2009-08-20 02:15:00,1.6548,1.6551,1.6542,1.655,265700000.0
2009-08-20 02:20:00,1.655,1.655,1.65325,1.65335,496500000.0
2009-08-20 02:25:00,1.65335,1.6537,1.6532,1.65365,341100000.0
2009-08-20 02:30:00,1.6537,1.6539,1.6532,1.6532,428900000.0
2009-08-20 02:35:00,1.6532,1.65385,1.6531,1.6536,326000000.0
2009-08-20 02:40:00,1.6536,1.654,1.65355,1.6537,196900000.0
2009-08-20 02:45:00,1.6537,1.6537,1.652,1.65215,584200000.0
2009-08-20 02:50:00,1.65215,1.6524,1.6519,1.6524,368600000.0
2009-08-20 02:55:00,1.6524,1.6533,1.65215,1.653,342000000.0
2009-08-20 03:00:00,1.653,1.653,1.65065,1.6507,433000000.0
2009-08-20 03:05:00,1.6507,1.6513,1.65025,1.6506,300700000.0
2009-08-20 03:10:00,1.6506,1.6509,1.65025,1.65065,320900000.0
2009-08-20 03:15:00,1.65065,1.65095,1.65025,1.65085,502000000.0
2009-08-20 03:20:00,1.65085,1.65135,1.6507,1.65125,410400000.0
2009-08-20 03:25:00,1.65125,1.6526,1.65125,1.65205,804900000.0
2009-08-20 03:30:00,1.6521,1.6532,1.65175,1.65175,617000000.0
2009-08-20 03:35:00,1.6518,1.6524,1.6513,1.6522,468800000.0
2009-08-20 03:40:00,1.6522,1.6535,1.6522,1.6534,521500000.0
2009-08-20 03:45:00,1.6534,1.65395,1.65305,1.65315,549200000.0
2009-08-20 03:50:00,1.65315,1.65445,1.65265,1.6543,452100000.0
2009-08-20 03:55:00,1.6543,1.6545,1.6528,1.6536,536000000.0
2009-08-20 04:00:00,1.6536,1.6539,1.65315,1.6536,291500000.0
2009-08-20 04:05:00,1.6536,1.6536,1.65325,1.6533,424100000.0
2009-08-20 04:10:00,1.6533,1.6535,1.6532,1.65335,318500000.0
2009-08-20 04:15:00,1.65335,1.6534,1.65265,1.65285,657700000.0
2009-08-20 04:20:00,1.65285,1.6535,1.6527,1.65295,466800000.0
2009-08-20 04:25:00,1.6528,1.6528,1.6518,1.6526,401600000.0
2009-08-20 04:30:00,1.6526,1.65305,1.65245,1.653,360600000.0
2009-08-20 04:35:00,1.653,1.65305,1.6521,1.6522,474000000.0
2009-08-20 04:40:00,1.6522,1.65305,1.6514,1.65175,785200000.0
2009-08-20 04:45:00,1.65175,1.6519,1.65105,1.6515,587500000.0
2009-08-20 04:50:00,1.6514,1.6519,1.65135,1.65185,219500000.0
2009-08-20 04:55:00,1.65185,1.6522,1.65075,1.651,382000000.0
2009-08-20 05:00:00,1.651,1.65275,1.651,1.652,722200000.0
2009-08-20 05:05:00,1.65195,1.65215,1.65145,1.65175,397800000.0
2009-08-20 05:10:00,1.65175,1.65195,1.6514,1.6514,352600000.0
2009-08-20 05:15:00,1.65135,1.6522,1.65135,1.65165,492700000.0
2009-08-20 05:20:00,1.65165,1.6522,1.65165,1.65205,382200000.0
2009-08-20 05:25:00,1.65205,1.6523,1.6517,1.65175,316800000.0
2009-08-20 05:30:00,1.65175,1.65175,1.65115,1.6516,346900000.0
2009-08-20 05:35:00,1.6516,1.6519,1.65126,1.6517,133900000.0
2009-08-20 05:40:00,1.6517,1.6517,1.6516,1.6516,132800000.0
2009-08-20 05:45:00,1.65165,1.65165,1.65125,1.6513,246600000.0
2009-08-20 05:50:00,1.6513,1.65175,1.65125,1.65165,444100000.0
2009-08-20 05:55:00,1.65165,1.652,1.65165,1.65195,512600000.0
2009-08-20 06:00:00,1.6519,1.65255,1.65185,1.6525,571370000.0
2009-08-20 06:05:00,1.6525,1.6527,1.6525,1.65265,185820000.0
2009-08-20 06:10:00,1.65265,1.6527,1.65265,1.6527,101500000.0
2009-08-20 06:15:00,1.6527,1.6532,1.65265,1.6532,378500000.0
2009-08-20 06:20:00,1.6532,1.6532,1.6528,1.65305,390500000.0
2009-08-20 06:25:00,1.65305,1.6532,1.6527,1.6532,247600000.0
2009-08-20 06:30:00,1.6532,1.65385,1.65315,1.6537,293000000.0
2009-08-20 06:35:00,1.6537,1.6549,1.65365,1.6546,418300000.0
2009-08-20 06:40:00,1.6546,1.6546,1.6537,1.65375,520500000.0
2009-08-20 06:45:00,1.65375,1.6539,1.6536,1.6536,280900000.0
2009-08-20 06:50:00,1.6536,1.654,1.6536,1.6538,420400000.0
2009-08-20 06:55:00,1.65375,1.6544,1.6523,1.6525,503800000.0
2009-08-20 07:00:00,1.6525,1.6537,1.6523,1.6537,458300000.0
2009-08-20 07:05:00,1.6537,1.65385,1.65325,1.6535,496500000.0
2009-08-20 07:10:00,1.65355,1.6545,1.65355,1.6537,419100000.0
2009-08-20 07:15:00,1.65385,1.6544,1.65365,1.65405,152500000.0
2009-08-20 07:20:00,1.65405,1.6548,1.65405,1.6546,203500000.0
2009-08-20 07:25:00,1.65465,1.6548,1.65405,1.6542,283600000.0
2009-08-20 07:30:00,1.6542,1.65425,1.6536,1.6537,483700000.0
2009-08-20 07:35:00,1.6537,1.6537,1.65275,1.65355,330700000.0
2009-08-20 07:40:00,1.65355,1.6537,1.65285,1.65305,454400000.0
2009-08-20 07:45:00,1.6532,1.65465,1.6532,1.6545,691400000.0
2009-08-20 07:50:00,1.6545,1.6545,1.6535,1.65415,681300000.0
2009-08-20 07:55:00,1.65415,1.6548,1.6539,1.6546,531400000.0
2009-08-20 08:00:00,1.6546,1.6554,1.6546,1.65475,574800000.0
2009-08-20 08:05:00,1.65475,1.65535,1.65425,1.65515,610800000.0
2009-08-20 08:10:00,1.65515,1.6565,1.6551,1.6565,607400000.0
2009-08-20 08:15:00,1.6565,1.6575,1.6564,1.6571,1032900000.0
2009-08-20 08:20:00,1.6571,1.65735,1.6566,1.65675,1006200000.0
2009-08-20 08:25:00,1.6567,1.6574,1.65635,1.65665,826400000.0
2009-08-20 08:30:00,1.65695,1.65735,1.65635,1.65715,739100000.0
2009-08-20 08:35:00,1.65715,1.65785,1.6567,1.6575,853000000.0
2009-08-20 08:40:00,1.6575,1.6578,1.65565,1.6564,935100000.0
2009-08-20 08:45:00,1.65635,1.65715,1.65495,1.6552,762900000.0
2009-08-20 08:50:00,1.6552,1.65545,1.6545,1.65515,892300000.0
2009-08-20 08:55:00,1.65525,1.65535,1.6536,1.6536,851300000.0
2009-08-20 09:00:00,1.6536,1.65495,1.6536,1.65465,1021100000.0
2009-08-20 09:05:00,1.65465,1.65505,1.6537,1.65425,935900000.0
2009-08-20 09:10:00,1.65425,1.65545,1.6542,1.6552,1343400000.0
2009-08-20 09:15:00,1.65525,1.6563,1.6552,1.65615,1585700002.0
2009-08-20 09:20:00,1.65615,1.65615,1.65525,1.65535,1283200000.0
2009-08-20 09:25:00,1.65535,1.65655,1.6551,1.65635,1238800000.0
2009-08-20 09:30:00,1.65635,1.6565,1.65585,1.65585,858200000.0
2009-08-20 09:35:00,1.65585,1.6562,1.65535,1.65595,1285200000.0
2009-08-20 09:40:00,1.65595,1.65595,1.65435,1.6544,779500000.0
2009-08-20 09:45:00,1.6545,1.65545,1.65435,1.65495,760900000.0
2009-08-20 09:50:00,1.6549,1.6555,1.65465,1.6554,708900000.0
2009-08-20 09:55:00,1.6554,1.6558,1.6554,1.65565,936400000.0
2009-08-20 10:00:00,1.6558,1.6569,1.6556,1.6568,1174500000.0
2009-08-20 10:05:00,1.65685,1.6575,1.65685,1.6571,1311799999.0
2009-08-20 10:10:00,1.6571,1.6578,1.65695,1.6576,1518200000.0
2009-08-20 10:15:00,1.6576,1.6583,1.65725,1.65815,1227000000.0
2009-08-20 10:20:00,1.6581,1.65875,1.6581,1.65855,1390800002.0
2009-08-20 10:25:00,1.65855,1.6589,1.6576,1.6577,1020200000.0
2009-08-20 10:30:00,1.6577,1.66045,1.6558,1.6558,1486900001.0
2009-08-20 10:35:00,1.6557,1.65705,1.65535,1.657,2038799999.0
2009-08-20 10:40:00,1.657,1.6572,1.65405,1.65445,1976300000.0
2009-08-20 10:45:00,1.65445,1.6546,1.6531,1.65415,1887000002.0
2009-08-20 10:50:00,1.6542,1.65445,1.6532,1.6534,1646200000.0
2009-08-20 10:55:00,1.6534,1.6545,1.6533,1.6545,1411899999.0
2009-08-20 11:00:00,1.6545,1.6547,1.6536,1.6538,1461300000.0
2009-08-20 11:05:00,1.65375,1.65375,1.65295,1.6532,1214100001.0
2009-08-20 11:10:00,1.6532,1.6534,1.652,1.6523,1531100002.0
2009-08-20 11:15:00,1.6523,1.6523,1.65145,1.6516,2017700002.0
2009-08-20 11:20:00,1.6516,1.6522,1.65085,1.65085,2088400000.0
2009-08-20 11:25:00,1.6508,1.6527,1.6508,1.6522,1933700000.0
2009-08-20 11:30:00,1.6522,1.65275,1.65215,1.65225,1367000002.0
2009-08-20 11:35:00,1.65225,1.65245,1.6511,1.6512,703400000.0
2009-08-20 11:40:00,1.6512,1.6515,1.6505,1.6509,1604200002.0
2009-08-20 11:45:00,1.6509,1.6512,1.6504,1.65115,1644300001.0
2009-08-20 11:50:00,1.65115,1.6515,1.6509,1.6514,1075700000.0
2009-08-20 11:55:00,1.6514,1.6526,1.6513,1.6522,1582469999.0
2009-08-20 12:00:00,1.6521,1.6529,1.6519,1.6528,1353900001.0
2009-08-20 12:05:00,1.6528,1.6528,1.65165,1.6519,1459600000.0
2009-08-20 12:10:00,1.6519,1.65265,1.6518,1.6519,1110200000.0
2009-08-20 12:15:00,1.6519,1.65195,1.6511,1.6519,844900000.0
2009-08-20 12:20:00,1.6519,1.65195,1.6514,1.65145,701800000.0
2009-08-20 12:25:00,1.6515,1.6518,1.65125,1.6513,563200000.0
2009-08-20 12:30:00,1.6515,1.65175,1.6514,1.6516,700299999.0
2009-08-20 12:35:00,1.6515,1.6518,1.6511,1.6511,1006300000.0
2009-08-20 12:40:00,1.6511,1.6512,1.64925,1.64955,1790239998.0
2009-08-20 12:45:00,1.6495,1.64965,1.64875,1.6492,1523400003.0
2009-08-20 12:50:00,1.6492,1.64925,1.6477,1.64775,1297600000.0
2009-08-20 12:55:00,1.64775,1.64795,1.647,1.6473,2004300000.0
2009-08-20 13:00:00,1.6473,1.64755,1.647,1.6474,1507599997.0
2009-08-20 13:05:00,1.64745,1.64745,1.64615,1.647,1025500000.0
2009-08-20 13:10:00,1.647,1.6471,1.645,1.64555,1296900001.0
2009-08-20 13:15:00,1.64555,1.6463,1.6455,1.6462,1354800000.0
2009-08-20 13:20:00,1.6462,1.64645,1.64585,1.64605,1301900003.0
2009-08-20 13:25:00,1.6461,1.64615,1.6455,1.64595,984400000.0
2009-08-20 13:30:00,1.646,1.6466,1.64525,1.64635,917100000.0
2009-08-20 13:35:00,1.6465,1.6478,1.6463,1.6476,1476700003.0
2009-08-20 13:40:00,1.6476,1.6477,1.647,1.6476,1350600000.0
2009-08-20 13:45:00,1.64765,1.6483,1.64735,1.64825,1314800001.0
2009-08-20 13:50:00,1.64825,1.649,1.6481,1.6487,1517500000.0
2009-08-20 13:55:00,1.6487,1.6489,1.6483,1.64865,1148300000.0
2009-08-20 14:00:00,1.6486,1.6487,1.6473,1.6474,1163000001.0
2009-08-20 14:05:00,1.6475,1.64855,1.64745,1.6482,1312600000.0
2009-08-20 14:10:00,1.6482,1.6488,1.6477,1.6488,1351000000.0
2009-08-20 14:15:00,1.6488,1.6488,1.64755,1.64755,1152000000.0
2009-08-20 14:20:00,1.6476,1.6478,1.6474,1.64755,922300000.0
2009-08-20 14:25:00,1.6476,1.64855,1.64755,1.6485,1199200000.0
2009-08-20 14:30:00,1.64845,1.64845,1.64645,1.6474,1809100000.0
2009-08-20 14:35:00,1.6474,1.6482,1.6472,1.6475,1597800000.0
2009-08-20 14:40:00,1.6475,1.6484,1.647,1.6481,2007400001.0
2009-08-20 14:45:00,1.6482,1.6483,1.6467,1.6483,1815200000.0
2009-08-20 14:50:00,1.6483,1.64865,1.6471,1.6482,1633100000.0
2009-08-20 14:55:00,1.6482,1.6488,1.64775,1.6478,1504900002.0
2009-08-20 15:00:00,1.6478,1.6478,1.6463,1.6463,1433100000.0
2009-08-20 15:05:00,1.6463,1.64755,1.64625,1.6471,1403500000.0
2009-08-20 15:10:00,1.6471,1.6476,1.64655,1.64735,1428500000.0
2009-08-20 15:15:00,1.64735,1.6479,1.64735,1.64755,1193700000.0
2009-08-20 15:20:00,1.6475,1.6476,1.6469,1.6469,1402700000.0
2009-08-20 15:25:00,1.647,1.6474,1.64605,1.6473,1810299998.0
2009-08-20 15:30:00,1.6473,1.6481,1.64635,1.6477,1602700000.0
2009-08-20 15:35:00,1.6477,1.6503,1.6477,1.64925,2059399999.0
2009-08-20 15:40:00,1.6494,1.6507,1.64865,1.6489,1815700001.0
2009-08-20 15:45:00,1.6489,1.6495,1.6487,1.6493,1630500000.0
2009-08-20 15:50:00,1.6494,1.6495,1.6481,1.6488,1980500004.0
2009-08-20 15:55:00,1.6488,1.6503,1.64875,1.6501,1461400000.0
2009-08-20 16:00:00,1.6501,1.65205,1.64955,1.6497,1865100002.0
2009-08-20 16:05:00,1.64965,1.6499,1.64805,1.6482,2492499998.0
2009-08-20 16:10:00,1.6483,1.6491,1.6477,1.649,2522200003.0
2009-08-20 16:15:00,1.64885,1.649,1.648,1.6484,2496400001.0
2009-08-20 16:20:00,1.6484,1.6489,1.64805,1.6486,1874700000.0
2009-08-20 16:25:00,1.6486,1.6488,1.64775,1.648,1904600001.0
2009-08-20 16:30:00,1.64805,1.649,1.64765,1.6489,1664999999.0
2009-08-20 16:35:00,1.6489,1.6489,1.64815,1.64855,1763100000.0
2009-08-20 16:40:00,1.64855,1.64935,1.6485,1.64865,1214500000.0
2009-08-20 16:45:00,1.64865,1.64865,1.6475,1.648,1526399999.0
2009-08-20 16:50:00,1.648,1.6482,1.64735,1.6476,1380400000.0
2009-08-20 16:55:00,1.6477,1.6487,1.6475,1.6486,1475700000.0
2009-08-20 17:00:00,1.6486,1.64925,1.6482,1.649,1625800000.0
2009-08-20 17:05:00,1.649,1.6506,1.649,1.6506,1509500000.0
2009-08-20 17:10:00,1.6505,1.65155,1.64985,1.6499,1727700000.0
2009-08-20 17:15:00,1.6499,1.6503,1.64915,1.6501,1726099998.0
2009-08-20 17:20:00,1.6501,1.6501,1.6489,1.64925,1570099999.0
2009-08-20 17:25:00,1.64925,1.65,1.6491,1.65,1284200000.0
2009-08-20 17:30:00,1.6501,1.6503,1.64915,1.6498,1801900001.0
2009-08-20 17:35:00,1.6498,1.6498,1.64865,1.649,1764000000.0
2009-08-20 17:40:00,1.649,1.6496,1.6486,1.6492,1549299998.0
2009-08-20 17:45:00,1.6492,1.6493,1.6488,1.6489,1289600000.0
2009-08-20 17:50:00,1.649,1.64965,1.649,1.6496,1206700000.0
2009-08-20 17:55:00,1.6496,1.6498,1.64915,1.6492,1481899999.0
2009-08-20 18:00:00,1.6492,1.64935,1.64875,1.64895,1146500000.0
2009-08-20 18:05:00,1.64895,1.64935,1.6489,1.64915,757400000.0
2009-08-20 18:10:00,1.64915,1.6494,1.64895,1.649,646699999.0
2009-08-20 18:15:00,1.649,1.64905,1.6488,1.6489,174500000.0
2009-08-20 18:20:00,1.6489,1.6489,1.6482,1.6482,1066500000.0
2009-08-20 18:25:00,1.6482,1.64925,1.64815,1.6492,1665399999.0
2009-08-20 18:30:00,1.6492,1.6496,1.6489,1.6492,1250400006.0
2009-08-20 18:35:00,1.64915,1.64925,1.64845,1.6491,1272599999.0
2009-08-20 18:40:00,1.64905,1.6504,1.64905,1.6504,792200000.0
2009-08-20 18:45:00,1.6504,1.65085,1.6499,1.65,535800000.0
2009-08-20 18:50:00,1.65005,1.65005,1.6492,1.6498,517800000.0
2009-08-20 18:55:00,1.6498,1.6501,1.6495,1.6499,244400000.0
2009-08-20 19:00:00,1.6499,1.6501,1.6496,1.64995,426600000.0
2009-08-20 19:05:00,1.65,1.65075,1.6499,1.65,379300000.0
2009-08-20 19:10:00,1.6498,1.6499,1.64915,1.6494,367000000.0
2009-08-20 19:15:00,1.6494,1.6499,1.64925,1.64965,494000000.0
2009-08-20 19:20:00,1.64965,1.6497,1.64945,1.6496,277400000.0
2009-08-20 19:25:00,1.6496,1.65035,1.6496,1.65025,323900000.0
2009-08-20 19:30:00,1.65025,1.6505,1.6498,1.65045,383100000.0
2009-08-20 19:35:00,1.65045,1.6507,1.65005,1.65055,478600000.0
2009-08-20 19:40:00,1.6506,1.651,1.64985,1.65055,568100000.0
2009-08-20 19:45:00,1.65055,1.65055,1.64985,1.65,553900000.0
2009-08-20 19:50:00,1.65,1.6504,1.6499,1.65005,464400000.0
2009-08-20 19:55:00,1.65005,1.6507,1.6497,1.65025,638500000.0
2009-08-20 20:00:00,1.6503,1.6512,1.65015,1.6511,443300000.0
2009-08-20 20:05:00,1.6511,1.6512,1.65095,1.6512,250500000.0
2009-08-20 20:10:00,1.65115,1.65145,1.65105,1.6513,475900000.0
2009-08-20 20:15:00,1.6513,1.6518,1.65115,1.6512,789000001.0
2009-08-20 20:20:00,1.6512,1.6515,1.65035,1.6507,539600000.0
2009-08-20 20:25:00,1.6506,1.65075,1.64995,1.65005,662400000.0
2009-08-20 20:30:00,1.65005,1.65025,1.6495,1.64955,594400000.0
2009-08-20 20:35:00,1.64955,1.6502,1.6495,1.65015,596700000.0
2009-08-20 20:40:00,1.6502,1.6507,1.65015,1.6506,519300003.0
2009-08-20 20:45:00,1.6506,1.6507,1.65025,1.6504,787500001.0
2009-08-20 20:50:00,1.65035,1.65115,1.65035,1.65085,520800000.0
2009-08-20 20:55:00,1.65085,1.651,1.65055,1.6507,369800000.0
2009-08-20 21:00:00,1.65065,1.6511,1.6506,1.65085,515400000.0
2009-08-20 21:05:00,1.65085,1.65165,1.65085,1.65155,654700000.0
2009-08-20 21:10:00,1.6515,1.65155,1.65075,1.6508,952100000.0
2009-08-20 21:15:00,1.65075,1.651,1.6505,1.6506,758700000.0
2009-08-20 21:20:00,1.6506,1.65105,1.65055,1.651,709000001.0
2009-08-20 21:25:00,1.65115,1.6524,1.65115,1.6513,896400000.0
2009-08-20 21:30:00,1.6513,1.6522,1.65125,1.6515,870000000.0
2009-08-20 21:35:00,1.6515,1.65155,1.65115,1.65125,515500000.0
2009-08-20 21:40:00,1.65125,1.6515,1.65125,1.6513,697300000.0
2009-08-20 21:45:00,1.6513,1.6515,1.6509,1.65135,731600000.0
2009-08-20 21:50:00,1.65135,1.6514,1.65105,1.65115,385000000.0
2009-08-20 21:55:00,1.6511,1.6511,1.6507,1.65095,393500000.0
2009-08-20 22:00:00,1.65095,1.65095,1.6506,1.6508,426600000.0
2009-08-20 22:05:00,1.65085,1.65115,1.65055,1.6508,313000000.0
2009-08-20 22:10:00,1.6508,1.6511,1.65075,1.6509,342000000.0
2009-08-20 22:15:00,1.6509,1.651,1.65075,1.65085,152800000.0
2009-08-20 22:20:00,1.6509,1.6509,1.6508,1.6508,219000000.0
2009-08-20 22:25:00,1.6508,1.651,1.6508,1.65095,455700000.0
2009-08-20 22:30:00,1.651,1.651,1.6508,1.6509,316600000.0
2009-08-20 22:35:00,1.6509,1.6512,1.6509,1.65105,406000000.0
2009-08-20 22:40:00,1.65105,1.6512,1.6509,1.6511,351800000.0
2009-08-20 22:45:00,1.65105,1.65125,1.65065,1.65085,347300001.0
2009-08-20 22:50:00,1.65085,1.65095,1.6508,1.6509,123400000.0
2009-08-20 22:55:00,1.6509,1.6509,1.6505,1.65055,144500000.0
2009-08-20 23:00:00,1.65055,1.65065,1.65026,1.6505,55800000.0
2009-08-20 23:05:00,1.6505,1.65065,1.6505,1.65065,25300000.0
2009-08-20 23:10:00,1.65065,1.65065,1.64925,1.6497,57000000.0
2009-08-20 23:15:00,1.64995,1.6507,1.64995,1.6505,138500000.0
2009-08-20 23:20:00,1.6505,1.65075,1.65045,1.6506,95400000.0
2009-08-20 23:25:00,1.6506,1.65075,1.65036,1.65042,131700000.0
2009-08-20 23:30:00,1.65065,1.65085,1.6503,1.6503,169100000.0
2009-08-20 23:35:00,1.6502,1.6503,1.65,1.6501,60000000.0
2009-08-20 23:40:00,1.65003,1.65015,1.64985,1.65005,567100000.0
2009-08-20 23:45:00,1.6501,1.6501,1.64989,1.64989,104500000.0
2009-08-20 23:50:00,1.6501,1.65017,1.64987,1.65003,316300000.0
2009-08-20 23:55:00,1.65,1.65006,1.6498,1.65005,273500000.0
2009-08-21 00:00:00,1.65005,1.65055,1.64985,1.64995,164900000.0
2009-08-21 00:05:00,1.64985,1.65005,1.64955,1.65,125500000.0
2009-08-21 00:10:00,1.64985,1.65055,1.64985,1.65045,34300000.0
2009-08-21 00:15:00,1.65055,1.6506,1.6503,1.6504,150600000.0
2009-08-21 00:20:00,1.6503,1.65055,1.6502,1.65045,112200000.0
2009-08-21 00:25:00,1.65035,1.6505,1.65015,1.65035,120600000.0
2009-08-21 00:30:00,1.65035,1.6507,1.65035,1.6506,82900000.0
2009-08-21 00:35:00,1.6507,1.65155,1.6507,1.6514,208800000.0
2009-08-21 00:40:00,1.6514,1.6514,1.65095,1.65095,238100000.0
2009-08-21 00:45:00,1.65095,1.6511,1.65005,1.6502,506000000.0
2009-08-21 00:50:00,1.6502,1.65065,1.6502,1.65035,218300000.0
2009-08-21 00:55:00,1.65035,1.6505,1.65035,1.6504,113600000.0
2009-08-21 01:00:00,1.6505,1.6509,1.65,1.65085,176600000.0
2009-08-21 01:05:00,1.65085,1.651,1.6507,1.6509,133800000.0
2009-08-21 01:10:00,1.65095,1.651,1.65085,1.65085,250200000.0
2009-08-21 01:15:00,1.65085,1.6511,1.6506,1.651,405200000.0
2009-08-21 01:20:00,1.651,1.651,1.65075,1.6508,89600000.0
2009-08-21 01:25:00,1.6508,1.6509,1.65075,1.65085,128700000.0
2009-08-21 01:30:00,1.65085,1.651,1.65065,1.6507,316800000.0
2009-08-21 01:35:00,1.65075,1.6518,1.6507,1.6513,379200000.0
2009-08-21 01:40:00,1.6513,1.65175,1.65125,1.65145,318000000.0
2009-08-21 01:45:00,1.6515,1.6515,1.65105,1.65115,194900000.0
2009-08-21 01:50:00,1.65115,1.6512,1.6506,1.6506,104600000.0
2009-08-21 01:55:00,1.6507,1.6511,1.6504,1.6504,374700000.0
2009-08-21 02:00:00,1.6504,1.651,1.6504,1.6507,359299995.0
2009-08-21 02:05:00,1.6507,1.6514,1.6504,1.6506,510900000.0
2009-08-21 02:10:00,1.65045,1.6507,1.6503,1.6506,531700000.0
2009-08-21 02:15:00,1.6506,1.65085,1.65035,1.6504,539400000.0
2009-08-21 02:20:00,1.6505,1.65055,1.6503,1.6503,310700000.0
2009-08-21 02:25:00,1.6503,1.6503,1.64955,1.64975,372000000.0
2009-08-21 02:30:00,1.64975,1.6501,1.6493,1.65,471100000.0
2009-08-21 02:35:00,1.6499,1.6499,1.64885,1.6492,286900000.0
2009-08-21 02:40:00,1.64925,1.6493,1.649,1.64925,182100000.0
2009-08-21 02:45:00,1.64935,1.64945,1.6492,1.64925,145800000.0
2009-08-21 02:50:00,1.64925,1.6494,1.6492,1.64925,407900000.0
2009-08-21 02:55:00,1.64945,1.64945,1.6488,1.6488,856700000.0
2009-08-21 03:00:00,1.6488,1.6488,1.6479,1.648,402100000.0
2009-08-21 03:05:00,1.648,1.64835,1.648,1.6481,328300000.0
2009-08-21 03:10:00,1.6482,1.6487,1.6482,1.6484,272600000.0
2009-08-21 03:15:00,1.6484,1.6487,1.64795,1.6484,871100000.0
2009-08-21 03:20:00,1.6484,1.64855,1.64675,1.64675,659900000.0
2009-08-21 03:25:00,1.64675,1.6475,1.64655,1.6469,587200000.0
2009-08-21 03:30:00,1.64685,1.6478,1.6467,1.6477,643200000.0
2009-08-21 03:35:00,1.64765,1.6478,1.6476,1.6478,440300000.0
2009-08-21 03:40:00,1.6478,1.6485,1.6477,1.6481,697900000.0
2009-08-21 03:45:00,1.6481,1.6485,1.64795,1.64795,470900000.0
2009-08-21 03:50:00,1.6479,1.64795,1.6469,1.6475,648600000.0
2009-08-21 03:55:00,1.6475,1.6475,1.6468,1.64685,382100000.0
2009-08-21 04:00:00,1.64685,1.64755,1.6467,1.6473,411900000.0
2009-08-21 04:05:00,1.6473,1.64765,1.6468,1.6468,388100000.0
2009-08-21 04:10:00,1.6468,1.6477,1.64655,1.6474,466900000.0
2009-08-21 04:15:00,1.6474,1.6479,1.6473,1.64755,356900000.0
2009-08-21 04:20:00,1.64755,1.64785,1.6475,1.64765,463200000.0
2009-08-21 04:25:00,1.6477,1.64775,1.64715,1.64715,308000000.0
2009-08-21 04:30:00,1.6472,1.64815,1.6471,1.648,583100000.0
2009-08-21 04:35:00,1.648,1.6483,1.64795,1.6483,267300000.0
2009-08-21 04:40:00,1.6483,1.64845,1.6481,1.6482,463800000.0
2009-08-21 04:45:00,1.6482,1.6488,1.64815,1.6488,255400000.0
2009-08-21 04:50:00,1.64915,1.6496,1.64875,1.64885,686300000.0
2009-08-21 04:55:00,1.64885,1.64895,1.6485,1.64865,420300000.0
2009-08-21 05:00:00,1.6487,1.649,1.6482,1.6483,359700000.0
2009-08-21 05:05:00,1.6483,1.6489,1.648,1.64875,468700000.0
2009-08-21 05:10:00,1.64875,1.64875,1.6481,1.6484,612900000.0
2009-08-21 05:15:00,1.6484,1.64865,1.6484,1.6485,692300000.0
2009-08-21 05:20:00,1.6485,1.64875,1.6475,1.6476,916499995.0
2009-08-21 05:25:00,1.6476,1.64775,1.6462,1.6462,932300000.0
2009-08-21 05:30:00,1.6462,1.64755,1.6455,1.6474,1108000000.0
2009-08-21 05:35:00,1.64735,1.64735,1.6462,1.64625,532800000.0
2009-08-21 05:40:00,1.6462,1.64645,1.64555,1.64565,522500000.0
2009-08-21 05:45:00,1.6456,1.64565,1.644,1.64435,1220800000.0
2009-08-21 05:50:00,1.6444,1.6448,1.6436,1.6444,800600000.0
2009-08-21 05:55:00,1.6444,1.64495,1.6441,1.64425,653200000.0
2009-08-21 06:00:00,1.64445,1.6456,1.64435,1.6456,734100000.0
2009-08-21 06:05:00,1.6456,1.64565,1.6448,1.6448,382100000.0
2009-08-21 06:10:00,1.6448,1.64545,1.6445,1.6452,606600000.0
2009-08-21 06:15:00,1.6452,1.6459,1.6449,1.6449,966900000.0
2009-08-21 06:20:00,1.6449,1.645,1.6439,1.6442,756500000.0
2009-08-21 06:25:00,1.6442,1.6446,1.64395,1.64425,345800000.0
2009-08-21 06:30:00,1.6443,1.645,1.6443,1.645,760700000.0
2009-08-21 06:35:00,1.645,1.6451,1.64445,1.6445,748900000.0
2009-08-21 06:40:00,1.64445,1.6449,1.6433,1.6434,456900000.0
2009-08-21 06:45:00,1.64345,1.64365,1.64335,1.64355,245200000.0
2009-08-21 06:50:00,1.64355,1.64385,1.64315,1.6433,254500000.0
2009-08-21 06:55:00,1.6433,1.6434,1.6432,1.6432,217200000.0
2009-08-21 07:00:00,1.6432,1.6436,1.64225,1.64305,847000000.0
2009-08-21 07:05:00,1.643,1.643,1.64185,1.64225,793200000.0
2009-08-21 07:10:00,1.64225,1.6433,1.6422,1.6428,470400000.0
2009-08-21 07:15:00,1.6428,1.6451,1.6428,1.64505,576400000.0
2009-08-21 07:20:00,1.6451,1.6452,1.6446,1.6451,318500000.0
2009-08-21 07:25:00,1.6451,1.6451,1.6438,1.6441,445500000.0
2009-08-21 07:30:00,1.644,1.6448,1.64355,1.6446,567000000.0
2009-08-21 07:35:00,1.6446,1.64545,1.64455,1.6453,432900000.0
2009-08-21 07:40:00,1.64525,1.64615,1.64525,1.6457,726800000.0
2009-08-21 07:45:00,1.6457,1.64575,1.64465,1.6449,427300000.0
2009-08-21 07:50:00,1.6449,1.64535,1.6442,1.64515,463100000.0
2009-08-21 07:55:00,1.64515,1.6455,1.6448,1.645,476800000.0
2009-08-21 08:00:00,1.645,1.645,1.64345,1.6436,694300000.0
2009-08-21 08:05:00,1.6436,1.6449,1.64355,1.6445,869000000.0
2009-08-21 08:10:00,1.6445,1.6446,1.64395,1.64425,818600000.0
2009-08-21 08:15:00,1.64425,1.6447,1.64365,1.6447,1079800000.0
2009-08-21 08:20:00,1.64465,1.646,1.6445,1.6456,1182800000.0
2009-08-21 08:25:00,1.64565,1.646,1.64435,1.64485,993300000.0
2009-08-21 08:30:00,1.64475,1.645,1.6445,1.64485,606600000.0
2009-08-21 08:35:00,1.64485,1.6461,1.64485,1.64605,564700000.0
2009-08-21 08:40:00,1.6461,1.6463,1.64495,1.64545,548500000.0
2009-08-21 08:45:00,1.64545,1.6464,1.6452,1.64615,702500000.0
2009-08-21 08:50:00,1.64615,1.64665,1.64575,1.64655,660250000.0
2009-08-21 08:55:00,1.64645,1.6485,1.64645,1.64725,927900000.0
2009-08-21 09:00:00,1.64725,1.64825,1.64655,1.6481,618600000.0
2009-08-21 09:05:00,1.6481,1.6495,1.6475,1.6478,916700000.0
2009-08-21 09:10:00,1.6479,1.6479,1.647,1.6474,585000000.0
2009-08-21 09:15:00,1.6475,1.6481,1.64675,1.6469,836400000.0
2009-08-21 09:20:00,1.6469,1.64725,1.6464,1.6466,631900000.0
2009-08-21 09:25:00,1.6467,1.6481,1.6462,1.64715,1028299999.0
2009-08-21 09:30:00,1.6472,1.6481,1.64635,1.6478,1220200000.0
2009-08-21 09:35:00,1.64775,1.64985,1.64775,1.6493,1477700000.0
2009-08-21 09:40:00,1.6493,1.6509,1.64855,1.6507,1182700000.0
2009-08-21 09:45:00,1.6507,1.651,1.64915,1.6496,1115600000.0
2009-08-21 09:50:00,1.6495,1.6503,1.649,1.6503,993100000.0
2009-08-21 09:55:00,1.65025,1.65045,1.6493,1.6499,974000000.0
2009-08-21 10:00:00,1.65,1.65,1.64855,1.64865,979400000.0
2009-08-21 10:05:00,1.6487,1.6489,1.6474,1.64745,868200001.0
2009-08-21 10:10:00,1.64745,1.6487,1.6473,1.64735,1032200000.0
2009-08-21 10:15:00,1.6473,1.6481,1.64685,1.6472,880900000.0
2009-08-21 10:20:00,1.64705,1.6482,1.64705,1.648,866800001.0
2009-08-21 10:25:00,1.648,1.6481,1.64665,1.6469,858400000.0
2009-08-21 10:30:00,1.647,1.64785,1.6468,1.6476,1032800000.0
2009-08-21 10:35:00,1.6476,1.648,1.64705,1.64755,881600000.0
2009-08-21 10:40:00,1.6476,1.64865,1.6476,1.6484,629000000.0
2009-08-21 10:45:00,1.6484,1.6495,1.648,1.6491,970400000.0
2009-08-21 10:50:00,1.6492,1.6496,1.64845,1.64865,1220500000.0
2009-08-21 10:55:00,1.64865,1.6497,1.6484,1.64935,743300000.0
2009-08-21 11:00:00,1.64935,1.6496,1.64895,1.6495,910700000.0
2009-08-21 11:05:00,1.6495,1.65045,1.64915,1.6499,1224300000.0
2009-08-21 11:10:00,1.6499,1.6504,1.64975,1.65015,849700000.0
2009-08-21 11:15:00,1.65015,1.6503,1.649,1.6495,959700000.0
2009-08-21 11:20:00,1.64945,1.64965,1.6491,1.6493,675400000.0
2009-08-21 11:25:00,1.6493,1.6495,1.64885,1.649,432700000.0
2009-08-21 11:30:00,1.649,1.6503,1.6489,1.6499,874200001.0
2009-08-21 11:35:00,1.6499,1.65015,1.64905,1.6499,946700000.0
2009-08-21 11:40:00,1.6499,1.6501,1.6492,1.6496,673499999.0
2009-08-21 11:45:00,1.6496,1.65155,1.6495,1.65085,1214599998.0
2009-08-21 11:50:00,1.6507,1.6512,1.6505,1.651,877100000.0
2009-08-21 11:55:00,1.651,1.6524,1.65095,1.6522,1221300002.0
2009-08-21 12:00:00,1.6522,1.6534,1.65185,1.65335,899800000.0
2009-08-21 12:05:00,1.6536,1.65415,1.6535,1.65385,925180001.0
2009-08-21 12:10:00,1.6538,1.65545,1.6536,1.6553,981200000.0
2009-08-21 12:15:00,1.65525,1.65525,1.6537,1.654,993600000.0
2009-08-21 12:20:00,1.654,1.6541,1.653,1.6537,961499999.0
2009-08-21 12:25:00,1.6537,1.654,1.653,1.65335,688100000.0
2009-08-21 12:30:00,1.6534,1.65485,1.65325,1.6547,877500000.0
2009-08-21 12:35:00,1.6547,1.65495,1.6543,1.6548,883500000.0
2009-08-21 12:40:00,1.6548,1.6565,1.65465,1.65625,888000000.0
2009-08-21 12:45:00,1.6562,1.6564,1.6557,1.6559,861500000.0
2009-08-21 12:50:00,1.6559,1.6576,1.6556,1.657,1013699999.0
2009-08-21 12:55:00,1.657,1.6574,1.65635,1.6574,772900000.0
2009-08-21 13:00:00,1.6574,1.6577,1.65665,1.65745,981400000.0
2009-08-21 13:05:00,1.6575,1.6575,1.65675,1.657,824400000.0
2009-08-21 13:10:00,1.657,1.65705,1.6555,1.6561,881600000.0
2009-08-21 13:15:00,1.6561,1.6569,1.6561,1.6568,830900000.0
2009-08-21 13:20:00,1.65685,1.6578,1.65685,1.65715,654400000.0
2009-08-21 13:25:00,1.6572,1.65765,1.6567,1.6574,1308400000.0
2009-08-21 13:30:00,1.6574,1.6582,1.65715,1.6574,1670500000.0
2009-08-21 13:35:00,1.6574,1.6578,1.6562,1.6563,1645500000.0
2009-08-21 13:40:00,1.65625,1.65685,1.65575,1.6564,1181500000.0
2009-08-21 13:45:00,1.6564,1.6564,1.65565,1.65565,891300000.0
2009-08-21 13:50:00,1.65565,1.6566,1.6555,1.65655,1105800000.0
2009-08-21 13:55:00,1.6567,1.6572,1.6562,1.657,1262700001.0
2009-08-21 14:00:00,1.6571,1.6572,1.65635,1.6566,1107800000.0
2009-08-21 14:05:00,1.65655,1.65665,1.6558,1.65595,1284600001.0
2009-08-21 14:10:00,1.656,1.6564,1.6552,1.6553,1117100000.0
2009-08-21 14:15:00,1.6552,1.65565,1.65465,1.65535,1200000000.0
2009-08-21 14:20:00,1.65535,1.656,1.6552,1.6554,1412499999.0
2009-08-21 14:25:00,1.6554,1.6565,1.6554,1.65645,1398899999.0
2009-08-21 14:30:00,1.6564,1.65735,1.6555,1.6556,1924600000.0
2009-08-21 14:35:00,1.6556,1.6567,1.65525,1.65645,1703800000.0
2009-08-21 14:40:00,1.65645,1.65685,1.6542,1.6546,1482800001.0
2009-08-21 14:45:00,1.6547,1.656,1.65445,1.6556,1585500000.0
2009-08-21 14:50:00,1.6557,1.6563,1.65535,1.6563,1350900000.0
2009-08-21 14:55:00,1.6563,1.6568,1.65555,1.6561,1850700000.0
2009-08-21 15:00:00,1.65605,1.65685,1.6557,1.65595,1226000000.0
2009-08-21 15:05:00,1.65595,1.6563,1.65585,1.656,908000000.0
2009-08-21 15:10:00,1.656,1.65755,1.656,1.65695,870100000.0
2009-08-21 15:15:00,1.65695,1.65745,1.6562,1.6571,1479400000.0
2009-08-21 15:20:00,1.6572,1.6578,1.6568,1.6578,1314800000.0
2009-08-21 15:25:00,1.6578,1.659,1.65775,1.65845,1633700000.0
2009-08-21 15:30:00,1.6584,1.6594,1.65815,1.6585,1881100000.0
2009-08-21 15:35:00,1.6585,1.6592,1.6581,1.6585,1844599999.0
2009-08-21 15:40:00,1.6585,1.6592,1.6581,1.6582,1544400000.0
2009-08-21 15:45:00,1.65825,1.659,1.6578,1.6582,2038600000.0
2009-08-21 15:50:00,1.6581,1.6582,1.6571,1.6579,1938370001.0
2009-08-21 15:55:00,1.6578,1.6587,1.656,1.656,1568700000.0
2009-08-21 16:00:00,1.656,1.6624,1.656,1.66185,1841100002.0
2009-08-21 16:05:00,1.6619,1.662,1.6598,1.6599,2371700001.0
2009-08-21 16:10:00,1.6599,1.6612,1.65925,1.6609,2824100000.0
2009-08-21 16:15:00,1.661,1.6612,1.65725,1.65725,2454230000.0
2009-08-21 16:20:00,1.65725,1.6579,1.6565,1.65695,2797800001.0
2009-08-21 16:25:00,1.657,1.657,1.65355,1.6546,2505600000.0
2009-08-21 16:30:00,1.6546,1.6559,1.6544,1.6559,2582900001.0
2009-08-21 16:35:00,1.65585,1.6559,1.65485,1.6551,1919199999.0
2009-08-21 16:40:00,1.6551,1.65595,1.65495,1.6557,2460599999.0
2009-08-21 16:45:00,1.65565,1.6558,1.65165,1.6525,2255400000.0
2009-08-21 16:50:00,1.6525,1.6527,1.65075,1.65095,2136100000.0
2009-08-21 16:55:00,1.6511,1.6525,1.6506,1.6508,2178900000.0
2009-08-21 17:00:00,1.65075,1.6509,1.6495,1.64995,1886900000.0
2009-08-21 17:05:00,1.64995,1.6501,1.6487,1.64905,1345900000.0
2009-08-21 17:10:00,1.6491,1.6493,1.6481,1.6481,1825700000.0
2009-08-21 17:15:00,1.6481,1.64885,1.6466,1.64865,2513200000.0
2009-08-21 17:20:00,1.64865,1.6487,1.64765,1.6485,1636800000.0
2009-08-21 17:25:00,1.64845,1.6496,1.64775,1.6492,1833600000.0
2009-08-21 17:30:00,1.6492,1.6511,1.6491,1.65065,2293100001.0
2009-08-21 17:35:00,1.6506,1.6511,1.6501,1.65085,2110910004.0
2009-08-21 17:40:00,1.65085,1.65085,1.6504,1.65065,845200000.0
2009-08-21 17:45:00,1.65065,1.6514,1.65065,1.6512,1051700000.0
2009-08-21 17:50:00,1.6512,1.6513,1.64925,1.64955,1333000000.0
2009-08-21 17:55:00,1.6495,1.65045,1.6492,1.6501,1330500000.0
2009-08-21 18:00:00,1.6501,1.6506,1.6501,1.65015,1417300000.0
2009-08-21 18:05:00,1.65015,1.65105,1.64975,1.65045,1350199999.0
2009-08-21 18:10:00,1.65045,1.6511,1.64965,1.65005,1487900000.0
2009-08-21 18:15:00,1.65005,1.65055,1.65005,1.6503,900100000.0
2009-08-21 18:20:00,1.6503,1.6511,1.6501,1.65055,1242700000.0
2009-08-21 18:25:00,1.65055,1.651,1.65035,1.6509,915800000.0
2009-08-21 18:30:00,1.65095,1.65135,1.6506,1.65065,939800000.0
2009-08-21 18:35:00,1.6506,1.6506,1.6498,1.6498,670300000.0
2009-08-21 18:40:00,1.6498,1.65035,1.6498,1.65005,655099999.0
2009-08-21 18:45:00,1.65005,1.6501,1.64945,1.6496,488900000.0
2009-08-21 18:50:00,1.64955,1.6498,1.64945,1.64955,789600000.0
2009-08-21 18:55:00,1.6496,1.6498,1.64865,1.64895,1371200000.0
2009-08-21 19:00:00,1.64895,1.6498,1.64885,1.6492,1036300000.0
2009-08-21 19:05:00,1.64915,1.6492,1.64855,1.64865,766400000.0
2009-08-21 19:10:00,1.6486,1.64905,1.64815,1.64905,1007699999.0
2009-08-21 19:15:00,1.64905,1.6495,1.64825,1.64875,638000001.0
2009-08-21 19:20:00,1.64875,1.64885,1.64835,1.64885,476400000.0
2009-08-21 19:25:00,1.6488,1.64885,1.6481,1.6481,465400000.0
2009-08-21 19:30:00,1.6481,1.64815,1.64725,1.64725,925399999.0
2009-08-21 19:35:00,1.6473,1.6479,1.64715,1.64745,885300000.0
2009-08-21 19:40:00,1.64745,1.64775,1.64735,1.6477,672200000.0
2009-08-21 19:45:00,1.64775,1.6488,1.6477,1.6488,672200000.0
2009-08-21 19:50:00,1.64885,1.6489,1.64845,1.6485,633300000.0
2009-08-21 19:55:00,1.6485,1.6487,1.6481,1.6484,748699999.0
2009-08-21 20:00:00,1.6484,1.64885,1.64825,1.64845,691400000.0
2009-08-21 20:05:00,1.64845,1.64875,1.64835,1.64835,551999999.0
2009-08-21 20:10:00,1.64835,1.6488,1.64835,1.6488,379700000.0
2009-08-21 20:15:00,1.6488,1.6488,1.6484,1.64855,403700002.0
2009-08-21 20:20:00,1.64855,1.64875,1.64835,1.6486,482700000.0
2009-08-21 20:25:00,1.6486,1.64865,1.6479,1.6485,503600000.0
2009-08-21 20:30:00,1.6485,1.64875,1.6484,1.6485,459300000.0
2009-08-21 20:35:00,1.64845,1.6485,1.6477,1.6479,455700000.0
2009-08-21 20:40:00,1.6479,1.64825,1.6479,1.64815,582600000.0
2009-08-21 20:45:00,1.6481,1.64815,1.64735,1.64745,651900000.0
2009-08-21 20:50:00,1.64745,1.64755,1.6473,1.6474,533500000.0
2009-08-21 20:55:00,1.6474,1.6481,1.6472,1.64805,647600000.0
2009-08-21 21:00:00,1.64805,1.64925,1.64805,1.64915,1002100000.0
2009-08-21 21:05:00,1.64915,1.64925,1.6489,1.64915,458100000.0
2009-08-21 21:10:00,1.64915,1.6493,1.6488,1.6493,637500000.0
2009-08-21 21:15:00,1.6492,1.6496,1.649,1.6493,722500000.0
2009-08-21 21:20:00,1.64935,1.64935,1.649,1.64925,306500000.0
2009-08-21 21:25:00,1.64925,1.64945,1.64895,1.64895,285400000.0
2009-08-21 21:30:00,1.64895,1.6491,1.64865,1.64895,442400000.0
2009-08-21 21:35:00,1.64895,1.64905,1.64835,1.64865,381800000.0
2009-08-21 21:40:00,1.64865,1.649,1.64855,1.6488,776300000.0
2009-08-21 21:45:00,1.64875,1.649,1.6485,1.64895,698000000.0
2009-08-21 21:50:00,1.64895,1.649,1.64885,1.6489,360100000.0
2009-08-21 21:55:00,1.6489,1.6489,1.6486,1.6487,255600000.0
2009-08-21 22:00:00,1.6487,1.6495,1.64865,1.64935,512000000.0
2009-08-21 22:05:00,1.6494,1.64945,1.64865,1.64925,332400000.0
2009-08-21 22:10:00,1.64925,1.65025,1.64905,1.6501,211700000.0
2009-08-21 22:15:00,1.65015,1.6506,1.64975,1.65,587600000.0
2009-08-21 22:20:00,1.65,1.65,1.6495,1.6495,235200000.0
2009-08-21 22:25:00,1.64955,1.64965,1.64935,1.64965,280700000.0
2009-08-21 22:30:00,1.6496,1.6509,1.6496,1.6503,655400000.0
2009-08-21 22:35:00,1.65045,1.65115,1.65045,1.65065,202100000.0
2009-08-21 22:40:00,1.6509,1.651,1.65015,1.6503,443800000.0
2009-08-21 22:45:00,1.6503,1.65065,1.6502,1.6504,422200000.0
2009-08-21 22:50:00,1.65065,1.65065,1.64953,1.64993,242600000.0
2009-08-21 22:55:00,1.65015,1.65065,1.65005,1.6506,100700000.0
2009-08-24 00:00:00,1.65033,1.65033,1.65007,1.6502,614500000.0
2009-08-24 00:05:00,1.65021,1.65088,1.6502,1.65079,614500000.0
2009-08-24 00:10:00,1.65081,1.65145,1.65081,1.65135,614500000.0
2009-08-24 00:15:00,1.65136,1.65162,1.65136,1.6516,614500000.0
2009-08-24 00:20:00,1.65157,1.65174,1.65144,1.65156,614500000.0
2009-08-24 00:25:00,1.65155,1.65169,1.65131,1.65156,614500000.0
2009-08-24 00:30:00,1.65155,1.65225,1.65154,1.65199,614500000.0
2009-08-24 00:35:00,1.65198,1.6523,1.65194,1.65199,614500000.0
2009-08-24 00:40:00,1.6521,1.65212,1.65151,1.65173,614500000.0
2009-08-24 00:45:00,1.65174,1.65178,1.65152,1.65155,614500000.0
2009-08-24 00:50:00,1.65156,1.65161,1.65119,1.65154,614500000.0
2009-08-24 00:55:00,1.65149,1.65154,1.65049,1.65049,614500000.0
2009-08-24 01:00:00,1.65047,1.65127,1.6503,1.65035,614500000.0
2009-08-24 01:05:00,1.65034,1.65071,1.65033,1.6505,614500000.0
2009-08-24 01:10:00,1.65049,1.65049,1.65012,1.65021,614500000.0
2009-08-24 01:15:00,1.6502,1.65104,1.65017,1.65104,614500000.0
2009-08-24 01:20:00,1.65109,1.65167,1.65107,1.65121,614500000.0
2009-08-24 01:25:00,1.65114,1.65122,1.65096,1.65122,614500000.0
2009-08-24 01:30:00,1.6512,1.65185,1.65117,1.65183,614500000.0
2009-08-24 01:35:00,1.65181,1.65187,1.65094,1.65098,614500000.0
2009-08-24 01:40:00,1.65099,1.65155,1.65098,1.65135,614500000.0
2009-08-24 01:45:00,1.65134,1.65134,1.65038,1.65098,614500000.0
2009-08-24 01:50:00,1.65097,1.65119,1.65071,1.65094,614500000.0
2009-08-24 01:55:00,1.65093,1.65117,1.65093,1.65105,614500000.0
2009-08-24 02:00:00,1.6512,1.6512,1.6506,1.651,323300000.0
2009-08-24 02:05:00,1.651,1.65165,1.6508,1.65085,494900000.0
2009-08-24 02:10:00,1.6509,1.6525,1.6508,1.6519,593100000.0
2009-08-24 02:15:00,1.6519,1.6521,1.651,1.65175,685600000.0
2009-08-24 02:20:00,1.6518,1.65215,1.65175,1.6519,306100000.0
2009-08-24 02:25:00,1.6519,1.6521,1.6517,1.6517,248100000.0
2009-08-24 02:30:00,1.6517,1.6521,1.65155,1.6518,206300000.0
2009-08-24 02:35:00,1.65185,1.6536,1.65185,1.65315,446500000.0
2009-08-24 02:40:00,1.6532,1.6538,1.65295,1.6537,592200000.0
2009-08-24 02:45:00,1.6537,1.654,1.65335,1.6538,419300000.0
2009-08-24 02:50:00,1.65375,1.654,1.65315,1.6533,487700000.0
2009-08-24 02:55:00,1.6533,1.6537,1.6527,1.65345,453100000.0
2009-08-24 03:00:00,1.65345,1.65375,1.65345,1.6535,115100000.0
2009-08-24 03:05:00,1.65355,1.6539,1.65335,1.65355,401700000.0
2009-08-24 03:10:00,1.65355,1.6542,1.65305,1.654,514100000.0
2009-08-24 03:15:00,1.654,1.65425,1.6536,1.65375,458100000.0
2009-08-24 03:20:00,1.65375,1.65415,1.65375,1.6541,385000000.0
2009-08-24 03:25:00,1.6541,1.65445,1.6541,1.6542,400800000.0
2009-08-24 03:30:00,1.65425,1.6543,1.65335,1.65335,592300000.0
2009-08-24 03:35:00,1.65335,1.65335,1.65255,1.65295,506600000.0
2009-08-24 03:40:00,1.65295,1.6537,1.65295,1.6531,215800000.0
2009-08-24 03:45:00,1.6531,1.65385,1.65275,1.6538,306900000.0
2009-08-24 03:50:00,1.6538,1.6542,1.65325,1.65355,650000000.0
2009-08-24 03:55:00,1.65355,1.65365,1.65285,1.6532,630100000.0
2009-08-24 04:00:00,1.6532,1.6533,1.65265,1.6528,286600000.0
2009-08-24 04:05:00,1.6526,1.6526,1.6518,1.65255,392500000.0
2009-08-24 04:10:00,1.65255,1.6531,1.6525,1.6529,630900000.0
2009-08-24 04:15:00,1.6529,1.6531,1.65285,1.6529,381200000.0
2009-08-24 04:20:00,1.6529,1.653,1.65215,1.6522,690300000.0
2009-08-24 04:25:00,1.6522,1.65305,1.6522,1.65295,330000000.0
2009-08-24 04:30:00,1.65295,1.6531,1.65215,1.6528,328800000.0
2009-08-24 04:35:00,1.6528,1.65285,1.65255,1.6526,463100000.0
2009-08-24 04:40:00,1.6526,1.6526,1.65205,1.6524,497000000.0
2009-08-24 04:45:00,1.6524,1.65285,1.6523,1.6524,271800000.0
2009-08-24 04:50:00,1.6524,1.6532,1.65195,1.65295,584600000.0
2009-08-24 04:55:00,1.65305,1.65315,1.65195,1.6522,664100000.0
2009-08-24 05:00:00,1.6522,1.6522,1.65195,1.652,396100000.0
2009-08-24 05:05:00,1.652,1.6523,1.65165,1.65205,385700000.0
2009-08-24 05:10:00,1.65205,1.65225,1.65185,1.6521,374200000.0
2009-08-24 05:15:00,1.6521,1.65235,1.65185,1.6519,399700000.0
2009-08-24 05:20:00,1.6519,1.652,1.65125,1.65165,372900000.0
2009-08-24 05:25:00,1.65165,1.652,1.6515,1.65185,214400000.0
2009-08-24 05:30:00,1.65185,1.6524,1.6518,1.65215,336500000.0
2009-08-24 05:35:00,1.65215,1.65215,1.65149,1.6518,120100000.0
2009-08-24 05:40:00,1.6518,1.6523,1.65175,1.6523,210100000.0
2009-08-24 05:45:00,1.65225,1.6526,1.652,1.65255,329200000.0
2009-08-24 05:50:00,1.65255,1.65255,1.65215,1.65225,110400000.0
2009-08-24 05:55:00,1.6522,1.65235,1.652,1.6521,376300000.0
2009-08-24 06:00:00,1.6522,1.6522,1.652,1.652,486200000.0
2009-08-24 06:05:00,1.652,1.652,1.65175,1.65175,262100000.0
2009-08-24 06:10:00,1.65175,1.6519,1.65145,1.6518,267200000.0
2009-08-24 06:15:00,1.6518,1.65205,1.6517,1.65185,318800000.0
2009-08-24 06:20:00,1.6519,1.652,1.65175,1.652,167800000.0
2009-08-24 06:25:00,1.652,1.65225,1.652,1.65205,150500000.0
2009-08-24 06:30:00,1.65205,1.65205,1.65155,1.6518,337800000.0
2009-08-24 06:35:00,1.6518,1.65195,1.65155,1.65195,319000000.0
2009-08-24 06:40:00,1.6519,1.65215,1.65121,1.65215,629500000.0
2009-08-24 06:45:00,1.65215,1.65215,1.6511,1.65125,337900000.0
2009-08-24 06:50:00,1.65125,1.65175,1.6511,1.65145,347400000.0
2009-08-24 06:55:00,1.65145,1.65195,1.65125,1.65155,524000000.0
2009-08-24 07:00:00,1.65155,1.65245,1.6515,1.65185,589800000.0
2009-08-24 07:05:00,1.6518,1.65195,1.6514,1.65175,224800000.0
2009-08-24 07:10:00,1.65175,1.6521,1.6517,1.6518,372500000.0
2009-08-24 07:15:00,1.6519,1.6519,1.6512,1.65135,699600000.0
2009-08-24 07:20:00,1.65135,1.6515,1.65025,1.6505,623400000.0
2009-08-24 07:25:00,1.6505,1.65145,1.6502,1.65025,562600000.0
2009-08-24 07:30:00,1.65025,1.6503,1.6492,1.64965,443600000.0
2009-08-24 07:35:00,1.6498,1.64995,1.64885,1.64915,415700000.0
2009-08-24 07:40:00,1.64915,1.6503,1.64915,1.6502,799800000.0
2009-08-24 07:45:00,1.6502,1.65055,1.6496,1.6496,530600000.0
2009-08-24 07:50:00,1.64965,1.65025,1.64965,1.6501,619600000.0
2009-08-24 07:55:00,1.6501,1.65015,1.6475,1.6487,931900000.0
2009-08-24 08:00:00,1.64875,1.6492,1.64765,1.64775,1152420000.0
2009-08-24 08:05:00,1.64775,1.6483,1.64605,1.6462,1261360000.0
2009-08-24 08:10:00,1.6462,1.64675,1.6456,1.64665,1753200000.0
2009-08-24 08:15:00,1.6467,1.6473,1.64655,1.6466,1298200000.0
2009-08-24 08:20:00,1.64655,1.6482,1.64645,1.6477,1195900000.0
2009-08-24 08:25:00,1.6477,1.64775,1.64665,1.64745,1419200000.0
2009-08-24 08:30:00,1.64745,1.64815,1.647,1.6478,1720800000.0
2009-08-24 08:35:00,1.6478,1.6482,1.6474,1.6478,1583400000.0
2009-08-24 08:40:00,1.6478,1.648,1.64745,1.64765,1157700000.0
2009-08-24 08:45:00,1.64765,1.6482,1.64665,1.6473,2291400000.0
2009-08-24 08:50:00,1.6473,1.6473,1.64525,1.6453,2044900000.0
2009-08-24 08:55:00,1.6453,1.6462,1.64475,1.64485,1607700000.0
2009-08-24 09:00:00,1.6449,1.645,1.64395,1.64455,2368200000.0
2009-08-24 09:05:00,1.64455,1.6462,1.6444,1.6455,2732000004.0
2009-08-24 09:10:00,1.64555,1.6462,1.64495,1.64595,2431500000.0
2009-08-24 09:15:00,1.64595,1.6468,1.64545,1.6466,1990000003.0
2009-08-24 09:20:00,1.6467,1.6469,1.6461,1.6463,1950700000.0
2009-08-24 09:25:00,1.6463,1.6469,1.6462,1.6463,2086300000.0
2009-08-24 09:30:00,1.6463,1.64895,1.64585,1.6484,2234600000.0
2009-08-24 09:35:00,1.64835,1.6487,1.6476,1.64775,1877300000.0
2009-08-24 09:40:00,1.6478,1.64895,1.64765,1.6477,1637300001.0
2009-08-24 09:45:00,1.6477,1.6484,1.6474,1.64795,1587800001.0
2009-08-24 09:50:00,1.64795,1.6482,1.64705,1.64705,2024000000.0
2009-08-24 09:55:00,1.64705,1.6477,1.647,1.6471,1448600000.0
2009-08-24 10:00:00,1.6471,1.6482,1.6458,1.64585,1810100000.0
2009-08-24 10:05:00,1.6459,1.6466,1.64555,1.6463,2041500001.0
2009-08-24 10:10:00,1.6464,1.6476,1.6462,1.6474,2181399999.0
2009-08-24 10:15:00,1.6473,1.64825,1.64705,1.64785,1476000000.0
2009-08-24 10:20:00,1.64785,1.6482,1.64765,1.64765,1465000000.0
2009-08-24 10:25:00,1.6477,1.6479,1.64705,1.6474,1628600000.0
2009-08-24 10:30:00,1.6475,1.6477,1.647,1.6474,2018000001.0
2009-08-24 10:35:00,1.6474,1.64745,1.6464,1.64665,1563200002.0
2009-08-24 10:40:00,1.6467,1.64715,1.64645,1.64705,1035200000.0
2009-08-24 10:45:00,1.64705,1.64745,1.647,1.64735,1265900000.0
2009-08-24 10:50:00,1.6474,1.6486,1.64735,1.64815,1872100000.0
2009-08-24 10:55:00,1.6481,1.6486,1.648,1.6482,1563700000.0
2009-08-24 11:00:00,1.6483,1.64935,1.6481,1.6482,2518700003.0
2009-08-24 11:05:00,1.6482,1.6484,1.647,1.6471,1945900000.0
2009-08-24 11:10:00,1.64715,1.64835,1.647,1.6482,1459500000.0
2009-08-24 11:15:00,1.6482,1.6484,1.648,1.6482,1643200000.0
2009-08-24 11:20:00,1.6483,1.6487,1.6481,1.6485,1839600000.0
2009-08-24 11:25:00,1.6485,1.6488,1.64825,1.6485,1342500000.0
2009-08-24 11:30:00,1.6485,1.65025,1.64825,1.6501,2837000001.0
2009-08-24 11:35:00,1.6501,1.6517,1.6501,1.65085,2335600001.0
2009-08-24 11:40:00,1.65085,1.65115,1.64925,1.6499,2041800000.0
2009-08-24 11:45:00,1.6499,1.6508,1.6498,1.6508,1078400000.0
2009-08-24 11:50:00,1.6508,1.6508,1.6498,1.65025,1079800000.0
2009-08-24 11:55:00,1.65025,1.6515,1.64985,1.6515,1578000000.0
2009-08-24 12:00:00,1.6515,1.6515,1.65045,1.6508,1393700000.0
2009-08-24 12:05:00,1.6508,1.6508,1.65025,1.6506,869800000.0
2009-08-24 12:10:00,1.6506,1.6509,1.64965,1.65085,1097400001.0
2009-08-24 12:15:00,1.65075,1.65085,1.6499,1.6502,988300000.0
2009-08-24 12:20:00,1.6502,1.6505,1.65005,1.6503,1104800000.0
2009-08-24 12:25:00,1.6503,1.6505,1.6502,1.6503,763400000.0
2009-08-24 12:30:00,1.6503,1.6507,1.6501,1.65045,1100500000.0
2009-08-24 12:35:00,1.65045,1.6509,1.6504,1.6505,1347100000.0
2009-08-24 12:40:00,1.6505,1.6506,1.65015,1.6506,1303000000.0
2009-08-24 12:45:00,1.65055,1.6507,1.65,1.6505,1471500000.0
2009-08-24 12:50:00,1.6505,1.65065,1.6498,1.6501,1091400000.0
2009-08-24 12:55:00,1.65015,1.65035,1.64965,1.6497,1390800000.0
2009-08-24 13:00:00,1.6497,1.6497,1.64905,1.6491,1498000000.0
2009-08-24 13:05:00,1.6491,1.6492,1.6485,1.64895,1435699999.0
2009-08-24 13:10:00,1.649,1.6499,1.6485,1.6499,1611100000.0
2009-08-24 13:15:00,1.64995,1.6503,1.64945,1.6499,1869300000.0
2009-08-24 13:20:00,1.6499,1.65105,1.6497,1.6507,1241900000.0
2009-08-24 13:25:00,1.6508,1.6523,1.65075,1.65105,2357900001.0
2009-08-24 13:30:00,1.65105,1.6512,1.65055,1.6506,1350599999.0
2009-08-24 13:35:00,1.6506,1.6513,1.65055,1.6512,1328299999.0
2009-08-24 13:40:00,1.6512,1.65125,1.65085,1.65095,1508600001.0
2009-08-24 13:45:00,1.651,1.65125,1.65075,1.6512,1974200000.0
2009-08-24 13:50:00,1.6512,1.65125,1.6509,1.651,1426700000.0
2009-08-24 13:55:00,1.65095,1.6512,1.65025,1.6506,1539800000.0
2009-08-24 14:00:00,1.6506,1.651,1.6498,1.6501,2190499999.0
2009-08-24 14:05:00,1.6501,1.6506,1.6499,1.6506,1545500000.0
2009-08-24 14:10:00,1.6507,1.65075,1.64965,1.64965,1873099999.0
2009-08-24 14:15:00,1.6496,1.6503,1.6491,1.65025,1813900000.0
2009-08-24 14:20:00,1.6503,1.65035,1.6498,1.6502,1506800000.0
2009-08-24 14:25:00,1.65015,1.65025,1.64975,1.64975,1488600000.0
2009-08-24 14:30:00,1.64975,1.65085,1.64965,1.6506,1478399997.0
2009-08-24 14:35:00,1.65065,1.65065,1.65025,1.6506,1413300000.0
2009-08-24 14:40:00,1.6506,1.6512,1.6506,1.6508,2110400001.0
2009-08-24 14:45:00,1.6508,1.6515,1.65065,1.6512,1315700000.0
2009-08-24 14:50:00,1.6512,1.652,1.65035,1.6506,1704600000.0
2009-08-24 14:55:00,1.65055,1.6512,1.6503,1.65065,1041600000.0
2009-08-24 15:00:00,1.6506,1.65095,1.6501,1.6502,1045000000.0
2009-08-24 15:05:00,1.6502,1.6507,1.6502,1.65045,2592100003.0
2009-08-24 15:10:00,1.6504,1.6509,1.65025,1.6506,2103500000.0
2009-08-24 15:15:00,1.6506,1.6506,1.64845,1.64845,1977400000.0
2009-08-24 15:20:00,1.6485,1.6485,1.64785,1.6484,1958100000.0
2009-08-24 15:25:00,1.6484,1.6488,1.64835,1.6487,1332300001.0
2009-08-24 15:30:00,1.6487,1.6494,1.64815,1.6493,1700000001.0
2009-08-24 15:35:00,1.6493,1.6494,1.64855,1.6491,2005900000.0
2009-08-24 15:40:00,1.64915,1.6492,1.6485,1.6488,2765400000.0
2009-08-24 15:45:00,1.6489,1.6494,1.648,1.6484,2532500001.0
2009-08-24 15:50:00,1.6484,1.649,1.64805,1.64865,2903200001.0
2009-08-24 15:55:00,1.64865,1.64885,1.64805,1.64845,2765100002.0
2009-08-24 16:00:00,1.64845,1.6488,1.64675,1.6468,2216400002.0
2009-08-24 16:05:00,1.6468,1.6469,1.64495,1.6455,3089000002.0
2009-08-24 16:10:00,1.6455,1.6463,1.6443,1.6443,3092749999.0
2009-08-24 16:15:00,1.6443,1.64525,1.64425,1.6447,2572100002.0
2009-08-24 16:20:00,1.6447,1.6448,1.6442,1.6448,1874100000.0
2009-08-24 16:25:00,1.6447,1.6448,1.6441,1.6444,2415799998.0
2009-08-24 16:30:00,1.64435,1.6446,1.6432,1.6437,2181199999.0
2009-08-24 16:35:00,1.6438,1.6441,1.64155,1.6417,2331000000.0
2009-08-24 16:40:00,1.6417,1.6422,1.641,1.6411,2736300002.0
2009-08-24 16:45:00,1.6411,1.6419,1.64095,1.64095,1923600001.0
2009-08-24 16:50:00,1.64095,1.6412,1.6405,1.6406,2670500000.0
2009-08-24 16:55:00,1.6407,1.6413,1.64055,1.6413,2211500000.0
2009-08-24 17:00:00,1.6412,1.64245,1.64115,1.64225,2681100000.0
2009-08-24 17:05:00,1.6423,1.6432,1.6423,1.64305,2577600003.0
2009-08-24 17:10:00,1.643,1.643,1.64195,1.6423,3516700000.0
2009-08-24 17:15:00,1.6423,1.6423,1.6412,1.6413,2792899994.0
2009-08-24 17:20:00,1.6413,1.6415,1.6408,1.641,1836600000.0
2009-08-24 17:25:00,1.641,1.6425,1.641,1.6421,1418600000.0
2009-08-24 17:30:00,1.6421,1.6423,1.6414,1.64175,1744500000.0
2009-08-24 17:35:00,1.64175,1.6418,1.6408,1.6409,1190700000.0
2009-08-24 17:40:00,1.64085,1.64225,1.64085,1.64185,1067000001.0
2009-08-24 17:45:00,1.6418,1.642,1.6408,1.64085,1848100001.0
2009-08-24 17:50:00,1.64085,1.6415,1.64085,1.6413,1894200000.0
2009-08-24 17:55:00,1.6413,1.6416,1.6412,1.6415,1843900001.0
2009-08-24 18:00:00,1.6415,1.64155,1.64085,1.6414,1468200000.0
2009-08-24 18:05:00,1.6414,1.6416,1.64105,1.6411,1247499999.0
2009-08-24 18:10:00,1.6411,1.6417,1.641,1.6417,1063500000.0
2009-08-24 18:15:00,1.6417,1.64305,1.6417,1.64305,1494300001.0
2009-08-24 18:20:00,1.64295,1.643,1.64225,1.6425,1488000001.0
2009-08-24 18:25:00,1.6426,1.6429,1.64225,1.64225,1177500000.0
2009-08-24 18:30:00,1.64225,1.6425,1.6419,1.6423,916900000.0
2009-08-24 18:35:00,1.6423,1.6426,1.6423,1.64245,1283000000.0
2009-08-24 18:40:00,1.6424,1.6435,1.6424,1.64305,1113900000.0
2009-08-24 18:45:00,1.64305,1.64315,1.6428,1.6431,447200000.0
2009-08-24 18:50:00,1.6431,1.64325,1.64255,1.6428,854100000.0
2009-08-24 18:55:00,1.64285,1.6431,1.64225,1.64245,834400000.0
2009-08-24 19:00:00,1.64245,1.64245,1.642,1.64205,591500000.0
2009-08-24 19:05:00,1.64205,1.64205,1.64055,1.6406,1106700000.0
2009-08-24 19:10:00,1.6406,1.64135,1.63955,1.6396,1335000000.0
2009-08-24 19:15:00,1.6396,1.6407,1.6395,1.64065,1090800000.0
2009-08-24 19:20:00,1.64065,1.64065,1.63935,1.6394,641500000.0
2009-08-24 19:25:00,1.6394,1.64005,1.6392,1.6395,1517500000.0
2009-08-24 19:30:00,1.6395,1.64,1.6392,1.63985,1233300000.0
2009-08-24 19:35:00,1.6399,1.64095,1.63985,1.64095,535200000.0
2009-08-24 19:40:00,1.64095,1.6411,1.6401,1.6404,962800000.0
2009-08-24 19:45:00,1.6404,1.6408,1.64015,1.64025,999800000.0
2009-08-24 19:50:00,1.64025,1.6406,1.64015,1.64025,782500000.0
2009-08-24 19:55:00,1.64025,1.6403,1.6396,1.6398,557900000.0
2009-08-24 20:00:00,1.6399,1.64005,1.63945,1.6395,808600000.0
2009-08-24 20:05:00,1.6395,1.64015,1.6394,1.6398,881200001.0
2009-08-24 20:10:00,1.63975,1.6401,1.63925,1.6401,706200000.0
2009-08-24 20:15:00,1.6401,1.64045,1.63995,1.64045,496700000.0
2009-08-24 20:20:00,1.64045,1.6406,1.64025,1.6403,325700000.0
2009-08-24 20:25:00,1.64025,1.64045,1.64005,1.64015,645000000.0
2009-08-24 20:30:00,1.64015,1.6404,1.64,1.64005,911400000.0
2009-08-24 20:35:00,1.64005,1.6401,1.6398,1.6401,462500000.0
2009-08-24 20:40:00,1.6401,1.6401,1.6399,1.6401,454100000.0
2009-08-24 20:45:00,1.6401,1.6403,1.6398,1.64,827900000.0
2009-08-24 20:50:00,1.63995,1.6402,1.63975,1.63975,745100000.0
2009-08-24 20:55:00,1.63975,1.6399,1.63945,1.6396,786700000.0
2009-08-24 21:00:00,1.6396,1.6398,1.63945,1.63975,739100000.0
2009-08-24 21:05:00,1.63975,1.63995,1.63915,1.63925,1219800000.0
2009-08-24 21:10:00,1.63925,1.6395,1.63915,1.6394,856600000.0
2009-08-24 21:15:00,1.63945,1.6398,1.6393,1.6397,661499997.0
2009-08-24 21:20:00,1.6397,1.63985,1.63935,1.63985,330800000.0
2009-08-24 21:25:00,1.64005,1.6409,1.64005,1.64045,605000001.0
2009-08-24 21:30:00,1.64035,1.6416,1.64005,1.6416,1142900000.0
2009-08-24 21:35:00,1.6416,1.64165,1.6406,1.64065,583600000.0
2009-08-24 21:40:00,1.64065,1.6408,1.6398,1.64025,1066700000.0
2009-08-24 21:45:00,1.64025,1.64105,1.6399,1.641,721800000.0
2009-08-24 21:50:00,1.641,1.6418,1.64095,1.64145,896400000.0
2009-08-24 21:55:00,1.6414,1.6417,1.64105,1.6415,713440000.0
2009-08-24 22:00:00,1.6414,1.6416,1.64085,1.6411,428100000.0
2009-08-24 22:05:00,1.6411,1.6412,1.64095,1.641,147600000.0
2009-08-24 22:10:00,1.6409,1.6412,1.6409,1.6411,317800000.0
2009-08-24 22:15:00,1.6411,1.64155,1.6411,1.6411,258300000.0
2009-08-24 22:20:00,1.6411,1.64135,1.64085,1.64105,406900000.0
2009-08-24 22:25:00,1.64105,1.6414,1.64105,1.6412,262600000.0
2009-08-24 22:30:00,1.6412,1.64135,1.64115,1.64125,365300000.0
2009-08-24 22:35:00,1.6413,1.6415,1.6412,1.6414,158400000.0
2009-08-24 22:40:00,1.64135,1.64155,1.6411,1.64155,210900000.0
2009-08-24 22:45:00,1.64155,1.6418,1.6411,1.6415,385800000.0
2009-08-24 22:50:00,1.6415,1.6417,1.6414,1.64165,143800000.0
2009-08-24 22:55:00,1.64165,1.64165,1.6413,1.64155,65300000.0
2009-08-24 23:00:00,1.64155,1.64175,1.64155,1.6417,100700000.0
2009-08-24 23:05:00,1.64195,1.64275,1.6417,1.64195,138800000.0
2009-08-24 23:10:00,1.64195,1.64205,1.64035,1.64185,161600000.0
2009-08-24 23:15:00,1.64185,1.6423,1.64145,1.64175,209200000.0
2009-08-24 23:20:00,1.64175,1.64225,1.64165,1.6419,163500000.0
2009-08-24 23:25:00,1.6419,1.64205,1.6414,1.6416,71600000.0
2009-08-24 23:30:00,1.6417,1.64175,1.64115,1.64135,154400000.0
2009-08-24 23:35:00,1.64135,1.6414,1.6407,1.6413,403200000.0
2009-08-24 23:40:00,1.6413,1.6416,1.64099,1.64145,474200000.0
2009-08-24 23:45:00,1.6414,1.6416,1.64114,1.64135,155800000.0
2009-08-24 23:50:00,1.64135,1.6415,1.641,1.6412,249100000.0
2009-08-24 23:55:00,1.64116,1.6418,1.64095,1.64135,339700000.0
2009-08-25 00:00:00,1.6414,1.6414,1.64085,1.64135,367900000.0
2009-08-25 00:05:00,1.64135,1.64165,1.64135,1.64145,133600000.0
2009-08-25 00:10:00,1.64145,1.6416,1.64145,1.6415,147400000.0
2009-08-25 00:15:00,1.6415,1.6417,1.6415,1.64155,181300000.0
2009-08-25 00:20:00,1.6416,1.6421,1.6416,1.64205,209800000.0
2009-08-25 00:25:00,1.64205,1.6421,1.64185,1.6419,119900000.0
2009-08-25 00:30:00,1.6419,1.64205,1.6413,1.6418,534200000.0
2009-08-25 00:35:00,1.64185,1.6419,1.64155,1.6417,305600000.0
2009-08-25 00:40:00,1.6417,1.6418,1.64095,1.641,275660000.0
2009-08-25 00:45:00,1.64105,1.64115,1.6409,1.64105,323220000.0
2009-08-25 00:50:00,1.64105,1.6414,1.64075,1.64085,461000000.0
2009-08-25 00:55:00,1.64085,1.64105,1.6405,1.6408,262800000.0
2009-08-25 01:00:00,1.6408,1.6413,1.6406,1.6413,329200000.0
2009-08-25 01:05:00,1.6413,1.64145,1.64105,1.6411,170500000.0
2009-08-25 01:10:00,1.6409,1.6411,1.6407,1.6407,165300000.0
2009-08-25 01:15:00,1.6407,1.6408,1.6402,1.64055,293600000.0
2009-08-25 01:20:00,1.64055,1.64165,1.64055,1.6416,447900000.0
2009-08-25 01:25:00,1.6416,1.6418,1.6413,1.6413,314000000.0
2009-08-25 01:30:00,1.6413,1.64135,1.6401,1.64015,880700000.0
2009-08-25 01:35:00,1.64015,1.64055,1.63995,1.64035,1208700000.0
2009-08-25 01:40:00,1.64035,1.6405,1.63975,1.64,796600000.0
2009-08-25 01:45:00,1.64,1.6409,1.6398,1.6406,490100000.0
2009-08-25 01:50:00,1.6405,1.64125,1.64045,1.64075,487800000.0
2009-08-25 01:55:00,1.6408,1.6408,1.64,1.64055,1140600000.0
2009-08-25 02:00:00,1.64055,1.6407,1.63985,1.64015,352900000.0
2009-08-25 02:05:00,1.64015,1.64055,1.63965,1.63995,1101900000.0
2009-08-25 02:10:00,1.63985,1.64035,1.6397,1.6399,1400500000.0
2009-08-25 02:15:00,1.64005,1.6412,1.63985,1.6409,1327700000.0
2009-08-25 02:20:00,1.6409,1.641,1.64065,1.6408,470500000.0
2009-08-25 02:25:00,1.6408,1.64105,1.6405,1.64065,627100000.0
2009-08-25 02:30:00,1.64065,1.641,1.64035,1.64075,599500000.0
2009-08-25 02:35:00,1.6408,1.64115,1.64025,1.64105,650900000.0
2009-08-25 02:40:00,1.64105,1.6412,1.6406,1.64105,479600000.0
2009-08-25 02:45:00,1.64105,1.64105,1.6397,1.64015,706800000.0
2009-08-25 02:50:00,1.6403,1.6405,1.64,1.6405,803100000.0
2009-08-25 02:55:00,1.64055,1.64065,1.6395,1.6398,1389900000.0
2009-08-25 03:00:00,1.6398,1.6405,1.6396,1.6399,1168300000.0
2009-08-25 03:05:00,1.63995,1.64085,1.63985,1.64,1332800000.0
2009-08-25 03:10:00,1.64,1.6408,1.64,1.64015,1176300000.0
2009-08-25 03:15:00,1.64015,1.6406,1.6399,1.6399,685500000.0
2009-08-25 03:20:00,1.6399,1.6408,1.63915,1.63985,1019300000.0
2009-08-25 03:25:00,1.6398,1.641,1.6398,1.64055,925900000.0
2009-08-25 03:30:00,1.64055,1.6406,1.6392,1.63975,1102200000.0
2009-08-25 03:35:00,1.63975,1.64075,1.6395,1.6396,667700000.0
2009-08-25 03:40:00,1.6396,1.6401,1.6391,1.6399,1238200000.0
2009-08-25 03:45:00,1.6399,1.64045,1.6395,1.64035,606200000.0
2009-08-25 03:50:00,1.64035,1.64035,1.63965,1.63965,768600000.0
2009-08-25 03:55:00,1.63965,1.6397,1.63925,1.6395,755900000.0
2009-08-25 04:00:00,1.6395,1.6401,1.6395,1.63955,724700000.0
2009-08-25 04:05:00,1.63955,1.63985,1.6394,1.6398,457400000.0
2009-08-25 04:10:00,1.63975,1.64035,1.63975,1.64,326700000.0
2009-08-25 04:15:00,1.6399,1.64005,1.63965,1.63985,858700000.0
2009-08-25 04:20:00,1.63985,1.63985,1.6384,1.63895,1249900000.0
2009-08-25 04:25:00,1.63895,1.6392,1.6386,1.639,599100000.0
2009-08-25 04:30:00,1.639,1.6391,1.63865,1.63865,808000000.0
2009-08-25 04:35:00,1.6388,1.6388,1.63825,1.6386,942700000.0
2009-08-25 04:40:00,1.6386,1.63875,1.6383,1.63855,876400000.0
2009-08-25 04:45:00,1.63855,1.6395,1.6385,1.63925,892400000.0
2009-08-25 04:50:00,1.63925,1.6393,1.63835,1.63845,1103400000.0
2009-08-25 04:55:00,1.6385,1.6392,1.63835,1.6391,460500000.0
2009-08-25 05:00:00,1.6391,1.6406,1.63895,1.64,1597699999.0
2009-08-25 05:05:00,1.64,1.6401,1.63935,1.6401,986200000.0
2009-08-25 05:10:00,1.6401,1.6401,1.6395,1.6395,618500000.0
2009-08-25 05:15:00,1.6395,1.6399,1.6393,1.63955,444800000.0
2009-08-25 05:20:00,1.63955,1.6398,1.63905,1.63975,533800000.0
2009-08-25 05:25:00,1.63975,1.6401,1.63965,1.6401,229200000.0
2009-08-25 05:30:00,1.6401,1.6408,1.6398,1.64045,973500000.0
2009-08-25 05:35:00,1.64045,1.6408,1.64005,1.6405,1134100000.0
2009-08-25 05:40:00,1.6404,1.6408,1.64035,1.64045,719600000.0
2009-08-25 05:45:00,1.64045,1.6411,1.64005,1.6411,1129000000.0
2009-08-25 05:50:00,1.64105,1.6412,1.64075,1.6409,710700000.0
2009-08-25 05:55:00,1.6409,1.64115,1.64065,1.64075,704300000.0
2009-08-25 06:00:00,1.64075,1.6413,1.6406,1.6406,572700000.0
2009-08-25 06:05:00,1.6406,1.6408,1.6402,1.6408,731500000.0
2009-08-25 06:10:00,1.6409,1.64115,1.64055,1.6406,700100000.0
2009-08-25 06:15:00,1.6406,1.6411,1.6406,1.64095,265700000.0
2009-08-25 06:20:00,1.641,1.64275,1.64075,1.6423,810200000.0
2009-08-25 06:25:00,1.6423,1.6423,1.6418,1.6422,361200000.0
2009-08-25 06:30:00,1.6422,1.6422,1.6416,1.6421,703800000.0
2009-08-25 06:35:00,1.64205,1.64205,1.6418,1.64195,286700000.0
2009-08-25 06:40:00,1.64195,1.64195,1.6418,1.6418,224000000.0
2009-08-25 06:45:00,1.6419,1.6423,1.64175,1.64205,297700000.0
2009-08-25 06:50:00,1.642,1.64225,1.642,1.6421,427800000.0
2009-08-25 06:55:00,1.64205,1.6424,1.642,1.64205,305300000.0
2009-08-25 07:00:00,1.64205,1.6422,1.6415,1.64175,391200000.0
2009-08-25 07:05:00,1.64175,1.64175,1.64105,1.64125,614400000.0
2009-08-25 07:10:00,1.64135,1.64135,1.64025,1.6404,776800000.0
2009-08-25 07:15:00,1.64045,1.64105,1.6395,1.641,650100000.0
2009-08-25 07:20:00,1.64095,1.6415,1.6408,1.64085,770800000.0
2009-08-25 07:25:00,1.64085,1.64125,1.6408,1.6411,576900000.0
2009-08-25 07:30:00,1.6411,1.6411,1.63995,1.64005,1131500000.0
2009-08-25 07:35:00,1.64005,1.6404,1.6395,1.6396,447400000.0
2009-08-25 07:40:00,1.6396,1.64,1.6389,1.6395,1076800000.0
2009-08-25 07:45:00,1.6395,1.6401,1.6393,1.63945,516900000.0
2009-08-25 07:50:00,1.63945,1.63945,1.63815,1.63825,887300002.0
2009-08-25 07:55:00,1.6382,1.6384,1.638,1.6382,711800000.0
2009-08-25 08:00:00,1.6382,1.63845,1.63695,1.6375,1386100000.0
2009-08-25 08:05:00,1.63755,1.6381,1.63705,1.6379,1765400000.0
2009-08-25 08:10:00,1.6379,1.6394,1.63775,1.639,1544700000.0
2009-08-25 08:15:00,1.639,1.6404,1.63815,1.6401,2183900000.0
2009-08-25 08:20:00,1.6401,1.64055,1.63845,1.6386,2238200000.0
2009-08-25 08:25:00,1.6387,1.63955,1.6386,1.63925,806100000.0
2009-08-25 08:30:00,1.63925,1.63985,1.63925,1.6398,1052200000.0
2009-08-25 08:35:00,1.6398,1.6398,1.63905,1.63935,1115800000.0
2009-08-25 08:40:00,1.63935,1.64025,1.63915,1.6393,1378900000.0
2009-08-25 08:45:00,1.63925,1.63995,1.6385,1.63855,1315400000.0
2009-08-25 08:50:00,1.6384,1.6386,1.6352,1.63555,2391500000.0
2009-08-25 08:55:00,1.63555,1.6359,1.63415,1.6352,2146400001.0
2009-08-25 09:00:00,1.6352,1.6355,1.63405,1.63515,2915600002.0
2009-08-25 09:05:00,1.63515,1.6372,1.635,1.63545,2738300000.0
2009-08-25 09:10:00,1.63545,1.63545,1.63425,1.6349,2333499997.0
2009-08-25 09:15:00,1.6348,1.6349,1.6341,1.63415,2145600000.0
2009-08-25 09:20:00,1.63415,1.6358,1.63415,1.6353,1949099999.0
2009-08-25 09:25:00,1.6354,1.6365,1.6354,1.6363,2585700000.0
2009-08-25 09:30:00,1.63635,1.63685,1.6361,1.63625,1724400000.0
2009-08-25 09:35:00,1.63625,1.63635,1.63565,1.6361,1886400000.0
2009-08-25 09:40:00,1.6361,1.63685,1.6356,1.63685,1307100001.0
2009-08-25 09:45:00,1.63685,1.6375,1.63655,1.6366,1705500000.0
2009-08-25 09:50:00,1.6366,1.6375,1.63655,1.63675,1638000000.0
2009-08-25 09:55:00,1.63675,1.6369,1.63565,1.6359,1866200000.0
2009-08-25 10:00:00,1.63585,1.6363,1.63565,1.6361,2089899998.0
2009-08-25 10:05:00,1.6361,1.6371,1.63575,1.63705,1996100001.0
2009-08-25 10:10:00,1.63705,1.6376,1.637,1.6372,1863700000.0
2009-08-25 10:15:00,1.6372,1.6375,1.63685,1.6369,2381000000.0
2009-08-25 10:20:00,1.6369,1.637,1.6366,1.63675,1202600000.0
2009-08-25 10:25:00,1.63675,1.6371,1.6363,1.6365,1607200000.0
2009-08-25 10:30:00,1.6366,1.63725,1.6364,1.6365,1520100000.0
2009-08-25 10:35:00,1.6365,1.63695,1.63605,1.63655,1995700000.0
2009-08-25 10:40:00,1.6367,1.6369,1.63615,1.6363,1905900000.0
2009-08-25 10:45:00,1.6365,1.6366,1.63515,1.6354,1644300000.0
2009-08-25 10:50:00,1.6354,1.6362,1.63515,1.63585,1865800000.0
2009-08-25 10:55:00,1.6359,1.63645,1.6356,1.63565,2094900000.0
2009-08-25 11:00:00,1.63565,1.637,1.6356,1.637,1909600000.0
2009-08-25 11:05:00,1.637,1.63735,1.636,1.63625,1800700000.0
2009-08-25 11:10:00,1.6362,1.63695,1.6361,1.6366,1657900000.0
2009-08-25 11:15:00,1.63665,1.6374,1.63665,1.6371,1709699999.0
2009-08-25 11:20:00,1.63725,1.63765,1.6371,1.6373,1399500001.0
2009-08-25 11:25:00,1.6373,1.6392,1.6372,1.63895,2310800000.0
2009-08-25 11:30:00,1.63895,1.6393,1.63855,1.63875,1922800000.0
2009-08-25 11:35:00,1.6389,1.64055,1.63875,1.6395,2292390001.0
2009-08-25 11:40:00,1.6396,1.6399,1.63945,1.6397,1492000000.0
2009-08-25 11:45:00,1.6397,1.6408,1.63965,1.64055,1863800000.0
2009-08-25 11:50:00,1.64055,1.64085,1.63865,1.6387,1921000000.0
2009-08-25 11:55:00,1.6387,1.63965,1.63825,1.63855,1567250000.0
2009-08-25 12:00:00,1.6386,1.639,1.6386,1.63895,640500000.0
2009-08-25 12:05:00,1.63895,1.639,1.63835,1.63865,764900000.0
2009-08-25 12:10:00,1.6387,1.6388,1.63825,1.6384,902500000.0
2009-08-25 12:15:00,1.6384,1.63855,1.6381,1.6385,812800000.0
2009-08-25 12:20:00,1.6385,1.639,1.63835,1.639,735900000.0
2009-08-25 12:25:00,1.639,1.6391,1.63765,1.63775,1406500000.0
2009-08-25 12:30:00,1.63775,1.6378,1.637,1.63725,1495100000.0
2009-08-25 12:35:00,1.63725,1.6376,1.63705,1.6374,1298699999.0
2009-08-25 12:40:00,1.63745,1.6376,1.6371,1.6373,1147000000.0
2009-08-25 12:45:00,1.6373,1.63755,1.6367,1.63685,2080400000.0
2009-08-25 12:50:00,1.63685,1.6376,1.63615,1.63615,1771900000.0
2009-08-25 12:55:00,1.6362,1.63665,1.6359,1.63595,1283300000.0
2009-08-25 13:00:00,1.63595,1.6369,1.63585,1.6369,1370400000.0
2009-08-25 13:05:00,1.6369,1.6385,1.6368,1.63765,1651600000.0
2009-08-25 13:10:00,1.6376,1.63805,1.63715,1.63785,1629800000.0
2009-08-25 13:15:00,1.63785,1.63805,1.6375,1.6379,1120900000.0
2009-08-25 13:20:00,1.6379,1.6404,1.6379,1.63955,1991600000.0
2009-08-25 13:25:00,1.6396,1.63995,1.63905,1.63975,2584800001.0
2009-08-25 13:30:00,1.63975,1.6398,1.639,1.63915,2473199999.0
2009-08-25 13:35:00,1.6391,1.6402,1.6391,1.6399,1823000000.0
2009-08-25 13:40:00,1.63995,1.64055,1.6391,1.6396,2390499998.0
2009-08-25 13:45:00,1.6396,1.6399,1.6389,1.63925,2139400002.0
2009-08-25 13:50:00,1.63925,1.6393,1.638,1.6385,1730900000.0
2009-08-25 13:55:00,1.6385,1.639,1.6379,1.639,2199599999.0
2009-08-25 14:00:00,1.639,1.6393,1.6385,1.6386,1758600000.0
2009-08-25 14:05:00,1.63855,1.6392,1.6375,1.6377,1652200000.0
2009-08-25 14:10:00,1.6378,1.63895,1.6376,1.63865,1650200000.0
2009-08-25 14:15:00,1.63855,1.6394,1.6385,1.63925,2122800000.0
2009-08-25 14:20:00,1.63925,1.63995,1.63905,1.6393,2752100004.0
2009-08-25 14:25:00,1.6393,1.6398,1.63915,1.6395,1200200000.0
2009-08-25 14:30:00,1.6391,1.6396,1.6387,1.6388,2223200000.0
2009-08-25 14:35:00,1.6388,1.6394,1.63855,1.63885,1425000000.0
2009-08-25 14:40:00,1.63885,1.6403,1.63885,1.63945,1683000000.0
2009-08-25 14:45:00,1.63945,1.6403,1.63945,1.63995,2360399999.0
2009-08-25 14:50:00,1.63995,1.6404,1.63975,1.64035,1074199999.0
2009-08-25 14:55:00,1.64035,1.6424,1.6403,1.6423,1891299999.0
2009-08-25 15:00:00,1.6423,1.64455,1.642,1.6422,3138660000.0
2009-08-25 15:05:00,1.6422,1.64295,1.64165,1.6429,2300200001.0
2009-08-25 15:10:00,1.6429,1.6443,1.64275,1.6431,1905700000.0
2009-08-25 15:15:00,1.64305,1.644,1.6423,1.64255,2019800000.0
2009-08-25 15:20:00,1.64255,1.6428,1.642,1.6425,1627299998.0
2009-08-25 15:25:00,1.6426,1.64265,1.6421,1.6422,1671000001.0
2009-08-25 15:30:00,1.64215,1.64315,1.64175,1.64285,2349700000.0
2009-08-25 15:35:00,1.64285,1.643,1.64115,1.64175,2679799999.0
2009-08-25 15:40:00,1.6417,1.64285,1.64155,1.64285,2289500000.0
2009-08-25 15:45:00,1.64285,1.6431,1.64205,1.6422,1958000000.0
2009-08-25 15:50:00,1.6423,1.64265,1.642,1.6425,2092699997.0
2009-08-25 15:55:00,1.64245,1.6429,1.6423,1.64235,2258500000.0
2009-08-25 16:00:00,1.6423,1.6438,1.64135,1.6416,2642500000.0
2009-08-25 16:05:00,1.64155,1.64165,1.63865,1.64015,2543199999.0
2009-08-25 16:10:00,1.6401,1.6403,1.6389,1.6391,1823300000.0
2009-08-25 16:15:00,1.6391,1.63975,1.63675,1.63685,2261000000.0
2009-08-25 16:20:00,1.63685,1.6387,1.63655,1.6377,1729900000.0
2009-08-25 16:25:00,1.63775,1.6384,1.63705,1.63705,2035200000.0
2009-08-25 16:30:00,1.637,1.6379,1.6363,1.63675,2547500002.0
2009-08-25 16:35:00,1.63685,1.6387,1.6368,1.6382,2267899997.0
2009-08-25 16:40:00,1.6382,1.6383,1.6372,1.63795,1941399998.0
2009-08-25 16:45:00,1.638,1.638,1.6372,1.6374,2060200002.0
2009-08-25 16:50:00,1.6374,1.63805,1.63705,1.6376,2478899999.0
2009-08-25 16:55:00,1.6376,1.6379,1.6372,1.6374,1933500000.0
2009-08-25 17:00:00,1.6374,1.63825,1.637,1.63825,2388900000.0
2009-08-25 17:05:00,1.63835,1.63835,1.6373,1.63765,1728499999.0
2009-08-25 17:10:00,1.6376,1.6385,1.6375,1.63785,1802400000.0
2009-08-25 17:15:00,1.6379,1.6384,1.6374,1.6375,1171700000.0
2009-08-25 17:20:00,1.6375,1.638,1.63715,1.6372,1347100001.0
2009-08-25 17:25:00,1.6372,1.6375,1.6362,1.6365,1854300000.0
2009-08-25 17:30:00,1.6365,1.6365,1.63465,1.6363,2136500000.0
2009-08-25 17:35:00,1.6363,1.6368,1.6355,1.6366,2077100000.0
2009-08-25 17:40:00,1.6366,1.6376,1.6363,1.6366,1859700000.0
2009-08-25 17:45:00,1.6366,1.6367,1.6357,1.636,1487800000.0
2009-08-25 17:50:00,1.636,1.6365,1.63585,1.6363,1529799993.0
2009-08-25 17:55:00,1.6363,1.6367,1.636,1.63655,1382900000.0
2009-08-25 18:00:00,1.63655,1.63675,1.6359,1.63595,1160500000.0
2009-08-25 18:05:00,1.636,1.636,1.63525,1.63585,1115800001.0
2009-08-25 18:10:00,1.6358,1.63585,1.63555,1.6357,590600000.0
2009-08-25 18:15:00,1.6358,1.6363,1.63555,1.63565,1098600000.0
2009-08-25 18:20:00,1.63565,1.63585,1.63545,1.63565,950900000.0
2009-08-25 18:25:00,1.63565,1.6371,1.63565,1.63695,933200001.0
2009-08-25 18:30:00,1.63705,1.6372,1.63655,1.63655,773500000.0
2009-08-25 18:35:00,1.63655,1.6371,1.6365,1.6367,960000000.0
2009-08-25 18:40:00,1.6367,1.6368,1.63605,1.6361,437800000.0
2009-08-25 18:45:00,1.6361,1.6361,1.63545,1.63605,741699999.0
2009-08-25 18:50:00,1.636,1.63605,1.6353,1.6354,749899999.0
2009-08-25 18:55:00,1.6354,1.6356,1.6347,1.6348,1558299998.0
2009-08-25 19:00:00,1.6348,1.63525,1.63465,1.635,1448499998.0
2009-08-25 19:05:00,1.63505,1.63555,1.63465,1.63555,628700000.0
2009-08-25 19:10:00,1.6355,1.6358,1.6349,1.6355,572900000.0
2009-08-25 19:15:00,1.6355,1.6359,1.6354,1.63575,1276900000.0
2009-08-25 19:20:00,1.6358,1.6358,1.6346,1.63535,1802500001.0
2009-08-25 19:25:00,1.63535,1.63565,1.63465,1.63485,1358900004.0
2009-08-25 19:30:00,1.6348,1.6349,1.63325,1.6333,1739800002.0
2009-08-25 19:35:00,1.63325,1.63405,1.63305,1.6338,1654100000.0
2009-08-25 19:40:00,1.6338,1.6341,1.6337,1.6341,1423600000.0
2009-08-25 19:45:00,1.6341,1.63425,1.6338,1.6342,782900000.0
2009-08-25 19:50:00,1.6342,1.63475,1.63395,1.634,634500000.0
2009-08-25 19:55:00,1.63405,1.63405,1.633,1.63345,1585600001.0
2009-08-25 20:00:00,1.63345,1.63485,1.63315,1.63425,1983499996.0
2009-08-25 20:05:00,1.63425,1.6346,1.634,1.6341,749000000.0
2009-08-25 20:10:00,1.6341,1.63465,1.63395,1.63465,698200000.0
2009-08-25 20:15:00,1.63465,1.6355,1.63465,1.6352,617000000.0
2009-08-25 20:20:00,1.63495,1.63525,1.63465,1.635,1203799998.0
2009-08-25 20:25:00,1.635,1.635,1.6343,1.63435,857100000.0
2009-08-25 20:30:00,1.63435,1.63455,1.6343,1.6344,647000000.0
2009-08-25 20:35:00,1.6344,1.63485,1.63415,1.63445,1642699997.0
2009-08-25 20:40:00,1.63445,1.6347,1.634,1.63455,1249200001.0
2009-08-25 20:45:00,1.63455,1.63455,1.63415,1.63445,1163700000.0
2009-08-25 20:50:00,1.6344,1.6349,1.63435,1.6348,864400000.0
2009-08-25 20:55:00,1.6348,1.6348,1.6342,1.6348,1292900000.0
2009-08-25 21:00:00,1.6348,1.6353,1.63465,1.63495,1252200002.0
2009-08-25 21:05:00,1.63495,1.6355,1.6349,1.6353,758600000.0
2009-08-25 21:10:00,1.6353,1.6357,1.63515,1.6357,684800000.0
2009-08-25 21:15:00,1.6357,1.6357,1.6352,1.6354,1208600000.0
2009-08-25 21:20:00,1.6354,1.6362,1.6353,1.6361,775300000.0
2009-08-25 21:25:00,1.6361,1.63615,1.63545,1.63555,1014000000.0
2009-08-25 21:30:00,1.63555,1.63565,1.63535,1.6354,961800000.0
2009-08-25 21:35:00,1.6354,1.6356,1.6353,1.63555,729800000.0
2009-08-25 21:40:00,1.63555,1.636,1.63555,1.63555,872800000.0
2009-08-25 21:45:00,1.63555,1.63565,1.63505,1.6351,807800000.0
2009-08-25 21:50:00,1.6351,1.63575,1.63495,1.63535,1065900000.0
2009-08-25 21:55:00,1.6354,1.63575,1.63535,1.63575,867000000.0
2009-08-25 22:00:00,1.63575,1.63575,1.63508,1.6355,819200000.0
2009-08-25 22:05:00,1.6355,1.63565,1.6353,1.6353,269499999.0
2009-08-25 22:10:00,1.6353,1.6353,1.6349,1.6353,447400000.0
2009-08-25 22:15:00,1.6353,1.6354,1.6349,1.6349,398100000.0
2009-08-25 22:20:00,1.6349,1.63495,1.6348,1.63485,72900000.0
2009-08-25 22:25:00,1.63485,1.63495,1.63436,1.63495,422700000.0
2009-08-25 22:30:00,1.63485,1.6349,1.6347,1.6348,175800000.0
2009-08-25 22:35:00,1.6348,1.635,1.63475,1.6348,231800000.0
2009-08-25 22:40:00,1.6348,1.6349,1.63465,1.63475,216000000.0
2009-08-25 22:45:00,1.63475,1.63475,1.63435,1.6345,411200000.0
2009-08-25 22:50:00,1.63445,1.63475,1.6344,1.6346,259100000.0
2009-08-25 22:55:00,1.6346,1.6349,1.6343,1.6349,675000000.0
2009-08-25 23:00:00,1.6347,1.6349,1.6334,1.63355,72400000.0
2009-08-25 23:05:00,1.63365,1.6342,1.63355,1.63415,51100000.0
2009-08-25 23:10:00,1.63415,1.63475,1.6341,1.6343,125400000.0
2009-08-25 23:15:00,1.6343,1.6343,1.63365,1.63385,453600000.0
2009-08-25 23:20:00,1.63385,1.6339,1.6334,1.63375,186000000.0
2009-08-25 23:25:00,1.63375,1.6342,1.6336,1.63385,105800000.0
2009-08-25 23:30:00,1.63385,1.6341,1.63385,1.6341,59100000.0
2009-08-25 23:35:00,1.634,1.6343,1.63385,1.6342,82900000.0
2009-08-25 23:40:00,1.6342,1.63435,1.63405,1.6341,58800000.0
2009-08-25 23:45:00,1.63415,1.6342,1.63387,1.6342,89500000.0
2009-08-25 23:50:00,1.63412,1.6343,1.6339,1.63425,157800000.0
2009-08-25 23:55:00,1.63425,1.6343,1.63402,1.63403,281900000.0
2009-08-26 00:00:00,1.6343,1.6346,1.6343,1.63455,53600000.0
2009-08-26 00:05:00,1.63455,1.63465,1.63445,1.6345,176300000.0
2009-08-26 00:10:00,1.6345,1.635,1.6345,1.63455,130700000.0
2009-08-26 00:15:00,1.63455,1.63505,1.63455,1.635,41400000.0
2009-08-26 00:20:00,1.635,1.635,1.63455,1.63455,92800000.0
2009-08-26 00:25:00,1.63455,1.6346,1.6343,1.63455,248000000.0
2009-08-26 00:30:00,1.6346,1.6347,1.6343,1.6344,107300000.0
2009-08-26 00:35:00,1.63445,1.6347,1.63425,1.6344,164100000.0
2009-08-26 00:40:00,1.6344,1.63475,1.6343,1.6346,133300000.0
2009-08-26 00:45:00,1.6346,1.63505,1.6345,1.6349,119200000.0
2009-08-26 00:50:00,1.6349,1.6349,1.6343,1.6347,74900000.0
2009-08-26 00:55:00,1.6347,1.6347,1.6343,1.6346,149500000.0
2009-08-26 01:00:00,1.6346,1.63465,1.6344,1.6345,524200000.0
2009-08-26 01:05:00,1.6345,1.63455,1.63425,1.63435,563500000.0
2009-08-26 01:10:00,1.63425,1.63425,1.6335,1.63355,457200000.0
2009-08-26 01:15:00,1.6336,1.6336,1.6329,1.6329,354700000.0
2009-08-26 01:20:00,1.6329,1.63315,1.6328,1.63315,407000000.0
2009-08-26 01:25:00,1.63305,1.63325,1.6328,1.6328,443100000.0
2009-08-26 01:30:00,1.63285,1.6332,1.6328,1.6328,427300000.0
2009-08-26 01:35:00,1.6328,1.63285,1.6323,1.63255,517800000.0
2009-08-26 01:40:00,1.6325,1.6326,1.6323,1.6324,421000000.0
2009-08-26 01:45:00,1.6324,1.6329,1.63225,1.63275,439100000.0
2009-08-26 01:50:00,1.63275,1.63285,1.63115,1.63145,848900000.0
2009-08-26 01:55:00,1.63145,1.63145,1.63085,1.6313,1176400000.0
2009-08-26 02:00:00,1.6313,1.63195,1.6312,1.63165,934300000.0
2009-08-26 02:05:00,1.6316,1.6318,1.63105,1.63155,463100000.0
2009-08-26 02:10:00,1.63155,1.6322,1.6312,1.6321,568300000.0
2009-08-26 02:15:00,1.6321,1.6326,1.632,1.6324,623700000.0
2009-08-26 02:20:00,1.63235,1.6327,1.6323,1.6324,442600000.0
2009-08-26 02:25:00,1.6324,1.6324,1.6314,1.6317,703330000.0
2009-08-26 02:30:00,1.6317,1.63205,1.6316,1.63195,463000000.0
2009-08-26 02:35:00,1.63195,1.6326,1.6319,1.63195,619700000.0
2009-08-26 02:40:00,1.63195,1.63245,1.6319,1.6324,500700000.0
2009-08-26 02:45:00,1.6324,1.63255,1.63195,1.63235,681100000.0
2009-08-26 02:50:00,1.63235,1.6332,1.63235,1.63275,823400000.0
2009-08-26 02:55:00,1.6328,1.63285,1.63225,1.6328,287000000.0
2009-08-26 03:00:00,1.6328,1.6328,1.6317,1.63195,560600000.0
2009-08-26 03:05:00,1.63195,1.63235,1.6317,1.63175,215500000.0
2009-08-26 03:10:00,1.63175,1.6325,1.63175,1.63195,291500000.0
2009-08-26 03:15:00,1.63205,1.6321,1.63125,1.63165,519200000.0
2009-08-26 03:20:00,1.6314,1.63205,1.6312,1.63185,435400000.0
2009-08-26 03:25:00,1.63185,1.632,1.63065,1.63075,745500000.0
2009-08-26 03:30:00,1.63075,1.63095,1.63045,1.6309,766700000.0
2009-08-26 03:35:00,1.6309,1.63135,1.63065,1.63125,953900000.0
2009-08-26 03:40:00,1.6312,1.6314,1.63075,1.6313,1143400000.0
2009-08-26 03:45:00,1.6313,1.6324,1.6312,1.63145,666200000.0
2009-08-26 03:50:00,1.6315,1.63195,1.63145,1.63195,422200000.0
2009-08-26 03:55:00,1.63195,1.6323,1.6317,1.6317,712300000.0
2009-08-26 04:00:00,1.6317,1.63225,1.63165,1.63225,406900000.0
2009-08-26 04:05:00,1.63225,1.6328,1.632,1.6322,929000000.0
2009-08-26 04:10:00,1.6322,1.6324,1.63165,1.6321,892100000.0
2009-08-26 04:15:00,1.63215,1.63265,1.63165,1.63175,548800000.0
2009-08-26 04:20:00,1.6318,1.63225,1.63175,1.6319,969200000.0
2009-08-26 04:25:00,1.6319,1.6319,1.6312,1.63135,855200000.0
2009-08-26 04:30:00,1.6313,1.63205,1.63125,1.6319,454600000.0
2009-08-26 04:35:00,1.6319,1.63215,1.63165,1.6317,1050600000.0
2009-08-26 04:40:00,1.6317,1.6321,1.6315,1.63165,649000000.0
2009-08-26 04:45:00,1.63165,1.6318,1.63125,1.6313,426800000.0
2009-08-26 04:50:00,1.6313,1.63255,1.6313,1.63255,925700000.0
2009-08-26 04:55:00,1.63255,1.6327,1.6322,1.6324,881500000.0
2009-08-26 05:00:00,1.6324,1.63245,1.63195,1.63245,995300000.0
2009-08-26 05:05:00,1.6324,1.63245,1.6321,1.6322,514800000.0
2009-08-26 05:10:00,1.6322,1.6327,1.63185,1.632,529500000.0
2009-08-26 05:15:00,1.632,1.6323,1.632,1.6321,327400000.0
2009-08-26 05:20:00,1.6321,1.63235,1.63205,1.6323,560300000.0
2009-08-26 05:25:00,1.6323,1.63265,1.632,1.6325,298300000.0
2009-08-26 05:30:00,1.6325,1.63265,1.6323,1.6325,274300000.0
2009-08-26 05:35:00,1.6325,1.6326,1.63225,1.63235,612800000.0
2009-08-26 05:40:00,1.63235,1.6324,1.632,1.6321,460700000.0
2009-08-26 05:45:00,1.63205,1.6331,1.63205,1.63305,535900000.0
2009-08-26 05:50:00,1.63305,1.63365,1.63305,1.6332,738800000.0
2009-08-26 05:55:00,1.6332,1.6332,1.63275,1.6331,274900000.0
2009-08-26 06:00:00,1.6331,1.63365,1.6331,1.63315,429600000.0
2009-08-26 06:05:00,1.63315,1.63335,1.6329,1.6332,448400000.0
2009-08-26 06:10:00,1.6332,1.6332,1.63265,1.63275,924900000.0
2009-08-26 06:15:00,1.63265,1.6332,1.63265,1.63305,296700000.0
2009-08-26 06:20:00,1.6331,1.6334,1.6329,1.6332,428600000.0
2009-08-26 06:25:00,1.6332,1.6333,1.6329,1.63315,517300000.0
2009-08-26 06:30:00,1.63315,1.63315,1.63255,1.6327,614000000.0
2009-08-26 06:35:00,1.6327,1.63275,1.63225,1.63225,399200000.0
2009-08-26 06:40:00,1.63225,1.63245,1.63195,1.6323,251600000.0
2009-08-26 06:45:00,1.6323,1.63245,1.63215,1.63225,406900000.0
2009-08-26 06:50:00,1.63225,1.6329,1.632,1.63265,714800000.0
2009-08-26 06:55:00,1.6327,1.6329,1.63225,1.63225,407500000.0
2009-08-26 07:00:00,1.63225,1.63285,1.6322,1.6327,533800000.0
2009-08-26 07:05:00,1.6327,1.63285,1.6321,1.6321,360100000.0
2009-08-26 07:10:00,1.6321,1.6326,1.6317,1.6322,516700000.0
2009-08-26 07:15:00,1.6322,1.6329,1.63215,1.6329,421000000.0
2009-08-26 07:20:00,1.63285,1.6331,1.63275,1.63295,258200000.0
2009-08-26 07:25:00,1.63295,1.63335,1.63285,1.633,750100000.0
2009-08-26 07:30:00,1.633,1.63335,1.63275,1.63335,422400000.0
2009-08-26 07:35:00,1.63335,1.6337,1.6331,1.6336,854600000.0
2009-08-26 07:40:00,1.6336,1.6341,1.63345,1.63405,667300000.0
2009-08-26 07:45:00,1.63405,1.6341,1.63345,1.6341,675400000.0
2009-08-26 07:50:00,1.6341,1.6344,1.63395,1.63435,808900000.0
2009-08-26 07:55:00,1.6343,1.63505,1.63425,1.63485,521400000.0
2009-08-26 08:00:00,1.63485,1.63495,1.6333,1.6336,910600000.0
2009-08-26 08:05:00,1.6336,1.634,1.63295,1.6339,1519900000.0
2009-08-26 08:10:00,1.6339,1.6354,1.63385,1.6346,1278700000.0
2009-08-26 08:15:00,1.6346,1.6347,1.63325,1.6336,1239400000.0
2009-08-26 08:20:00,1.63365,1.6342,1.63355,1.634,858700001.0
2009-08-26 08:25:00,1.634,1.6344,1.63315,1.63335,792900000.0
2009-08-26 08:30:00,1.63325,1.6337,1.63315,1.6333,886100000.0
2009-08-26 08:35:00,1.6333,1.6337,1.63265,1.63285,1076600000.0
2009-08-26 08:40:00,1.63285,1.6334,1.6322,1.6323,1614100001.0
2009-08-26 08:45:00,1.63225,1.6323,1.6306,1.6308,2230500000.0
2009-08-26 08:50:00,1.6308,1.6318,1.63035,1.63045,2450700000.0
2009-08-26 08:55:00,1.63045,1.6313,1.63045,1.6311,1944100000.0
2009-08-26 09:00:00,1.631,1.6311,1.6298,1.6307,2705700001.0
2009-08-26 09:05:00,1.6308,1.63195,1.6303,1.63135,2155800000.0
2009-08-26 09:10:00,1.63135,1.6328,1.6311,1.63275,1742300000.0
2009-08-26 09:15:00,1.63275,1.63345,1.63225,1.63245,2320000000.0
2009-08-26 09:20:00,1.63245,1.63445,1.63175,1.6341,2428499999.0
2009-08-26 09:25:00,1.6341,1.6341,1.63275,1.6337,2325700000.0
2009-08-26 09:30:00,1.6337,1.6342,1.63305,1.6338,2233700000.0
2009-08-26 09:35:00,1.63375,1.6338,1.63295,1.63335,1426400000.0
2009-08-26 09:40:00,1.63335,1.63435,1.63315,1.63385,1442100001.0
2009-08-26 09:45:00,1.6339,1.63475,1.63345,1.6341,1838599999.0
2009-08-26 09:50:00,1.6342,1.6347,1.634,1.6342,1873100000.0
2009-08-26 09:55:00,1.6343,1.63435,1.6328,1.63285,1505599999.0
2009-08-26 10:00:00,1.633,1.6347,1.63275,1.633,2056699999.0
2009-08-26 10:05:00,1.6331,1.6331,1.63005,1.63035,2829899999.0
2009-08-26 10:10:00,1.63035,1.6319,1.6301,1.6307,2740700001.0
2009-08-26 10:15:00,1.6307,1.6315,1.63035,1.63135,1685900000.0
2009-08-26 10:20:00,1.63135,1.63135,1.6295,1.63,2534800000.0
2009-08-26 10:25:00,1.62995,1.6308,1.6292,1.6307,2546599999.0
2009-08-26 10:30:00,1.6307,1.6314,1.6302,1.63065,1342000000.0
2009-08-26 10:35:00,1.63065,1.6308,1.62985,1.63025,1223100000.0
2009-08-26 10:40:00,1.63025,1.6308,1.63005,1.63065,1385800000.0
2009-08-26 10:45:00,1.63065,1.63095,1.6303,1.6305,1823399998.0
2009-08-26 10:50:00,1.63045,1.6313,1.6304,1.63105,1299200000.0
2009-08-26 10:55:00,1.63105,1.6318,1.6309,1.6312,1127550000.0
2009-08-26 11:00:00,1.6312,1.6318,1.6307,1.63175,1181449999.0
2009-08-26 11:05:00,1.6317,1.6325,1.6317,1.6322,2728200004.0
2009-08-26 11:10:00,1.6322,1.6322,1.6316,1.63165,1140100000.0
2009-08-26 11:15:00,1.63165,1.6325,1.6316,1.6322,1134300000.0
2009-08-26 11:20:00,1.6322,1.6327,1.632,1.6323,1589000000.0
2009-08-26 11:25:00,1.6323,1.6326,1.63125,1.63145,1199100000.0
2009-08-26 11:30:00,1.6316,1.63165,1.63105,1.63115,1234900000.0
2009-08-26 11:35:00,1.63115,1.63165,1.631,1.6315,1029200000.0
2009-08-26 11:40:00,1.6315,1.63215,1.6312,1.6312,1184400000.0
2009-08-26 11:45:00,1.6313,1.6315,1.63085,1.631,1210100000.0
2009-08-26 11:50:00,1.631,1.6314,1.62985,1.62985,1602799998.0
2009-08-26 11:55:00,1.62985,1.63085,1.62965,1.63065,1299900000.0
2009-08-26 12:00:00,1.63065,1.6311,1.63025,1.63035,1051000000.0
2009-08-26 12:05:00,1.63035,1.63065,1.63015,1.63065,915610000.0
2009-08-26 12:10:00,1.63065,1.63085,1.62945,1.62965,1470120000.0
2009-08-26 12:15:00,1.6297,1.63005,1.6295,1.6298,1323700000.0
2009-08-26 12:20:00,1.62995,1.62995,1.628,1.6283,1552900000.0
2009-08-26 12:25:00,1.6283,1.6287,1.6281,1.6283,1781800000.0
2009-08-26 12:30:00,1.6283,1.6297,1.62805,1.62865,1818600000.0
2009-08-26 12:35:00,1.62865,1.6288,1.6282,1.62865,1164100000.0
2009-08-26 12:40:00,1.62865,1.62915,1.6283,1.62895,1010500000.0
2009-08-26 12:45:00,1.62895,1.6292,1.62855,1.62885,1334500000.0
2009-08-26 12:50:00,1.62885,1.6295,1.6285,1.62865,933500000.0
2009-08-26 12:55:00,1.6286,1.629,1.62785,1.62785,1343000000.0
2009-08-26 13:00:00,1.62785,1.6284,1.62685,1.62685,2003749998.0
2009-08-26 13:05:00,1.62675,1.62745,1.62555,1.62605,1697700000.0
2009-08-26 13:10:00,1.62605,1.62685,1.62585,1.6267,1787700000.0
2009-08-26 13:15:00,1.6267,1.627,1.6262,1.6266,1685100000.0
2009-08-26 13:20:00,1.6266,1.6267,1.6242,1.6244,2009100000.0
2009-08-26 13:25:00,1.6244,1.6253,1.6238,1.6249,2748200000.0
2009-08-26 13:30:00,1.62485,1.62485,1.62365,1.62445,1936200001.0
2009-08-26 13:35:00,1.6244,1.6254,1.62405,1.62515,1971800000.0
2009-08-26 13:40:00,1.62515,1.62565,1.62435,1.6246,1565500000.0
2009-08-26 13:45:00,1.62465,1.62505,1.62435,1.62495,1188100000.0
2009-08-26 13:50:00,1.62495,1.6261,1.62495,1.62575,1483400000.0
2009-08-26 13:55:00,1.6257,1.6263,1.62565,1.62615,1070799999.0
2009-08-26 14:00:00,1.6261,1.6261,1.6251,1.62515,2001600003.0
2009-08-26 14:05:00,1.62515,1.6255,1.6248,1.62495,1105100000.0
2009-08-26 14:10:00,1.62495,1.62535,1.62475,1.6251,1967900001.0
2009-08-26 14:15:00,1.6251,1.6253,1.62475,1.62495,1558799999.0
2009-08-26 14:20:00,1.62495,1.6255,1.62455,1.6254,1166000000.0
2009-08-26 14:25:00,1.62545,1.6263,1.62535,1.6258,1324500000.0
2009-08-26 14:30:00,1.6259,1.6268,1.6234,1.62345,2489800000.0
2009-08-26 14:35:00,1.62345,1.6243,1.62305,1.62395,1942900000.0
2009-08-26 14:40:00,1.62395,1.62465,1.6232,1.6235,1688800000.0
2009-08-26 14:45:00,1.62345,1.6248,1.6232,1.6244,1664700000.0
2009-08-26 14:50:00,1.62445,1.626,1.62435,1.62555,1497799999.0
2009-08-26 14:55:00,1.62555,1.62555,1.6248,1.625,1107000000.0
2009-08-26 15:00:00,1.625,1.62565,1.62395,1.62445,1476900000.0
2009-08-26 15:05:00,1.62445,1.62455,1.6234,1.62365,1724999999.0
2009-08-26 15:10:00,1.62365,1.6241,1.62335,1.6234,2120100002.0
2009-08-26 15:15:00,1.6234,1.62345,1.6222,1.623,3269599988.0
2009-08-26 15:20:00,1.623,1.623,1.62,1.62035,1985300000.0
2009-08-26 15:25:00,1.62035,1.62115,1.61765,1.618,3080399996.0
2009-08-26 15:30:00,1.6182,1.61825,1.61635,1.61745,2412599999.0
2009-08-26 15:35:00,1.6175,1.61775,1.6159,1.6173,2519300001.0
2009-08-26 15:40:00,1.61735,1.6184,1.6168,1.6181,2993600002.0
2009-08-26 15:45:00,1.61805,1.61835,1.61705,1.618,3044700005.0
2009-08-26 15:50:00,1.618,1.6183,1.61705,1.6181,2685099999.0
2009-08-26 15:55:00,1.6181,1.61825,1.6175,1.6176,3015100001.0
2009-08-26 16:00:00,1.6176,1.61985,1.6176,1.61885,2537999999.0
2009-08-26 16:05:00,1.61905,1.62015,1.61865,1.61895,2520700000.0
2009-08-26 16:10:00,1.6189,1.62105,1.6189,1.62095,2545300000.0
2009-08-26 16:15:00,1.62095,1.62185,1.62055,1.6209,2565999998.0
2009-08-26 16:20:00,1.62085,1.6214,1.62075,1.6208,2207300000.0
2009-08-26 16:25:00,1.6208,1.62095,1.61965,1.6197,2024000000.0
2009-08-26 16:30:00,1.6197,1.62165,1.61925,1.62105,2237599999.0
2009-08-26 16:35:00,1.62105,1.6223,1.621,1.62205,2435300000.0
2009-08-26 16:40:00,1.62215,1.62235,1.6205,1.62065,2264299998.0
2009-08-26 16:45:00,1.62065,1.62065,1.61885,1.6193,1970000000.0
2009-08-26 16:50:00,1.61925,1.62015,1.61895,1.62,2392200002.0
2009-08-26 16:55:00,1.62,1.62155,1.6198,1.62115,2097499999.0
2009-08-26 17:00:00,1.62115,1.62215,1.6209,1.6216,2271600000.0
2009-08-26 17:05:00,1.6216,1.62185,1.62125,1.6214,2354499999.0
2009-08-26 17:10:00,1.6214,1.6215,1.62055,1.62115,2048499999.0
2009-08-26 17:15:00,1.62115,1.62125,1.62035,1.62045,1458200000.0
2009-08-26 17:20:00,1.62035,1.6204,1.61875,1.61995,1800500000.0
2009-08-26 17:25:00,1.61995,1.6215,1.61995,1.62135,1737200000.0
2009-08-26 17:30:00,1.6214,1.6223,1.62125,1.62195,2179800001.0
2009-08-26 17:35:00,1.62195,1.62205,1.62115,1.6214,2046000000.0
2009-08-26 17:40:00,1.62145,1.623,1.62135,1.62295,1271300001.0
2009-08-26 17:45:00,1.62305,1.62385,1.62295,1.62325,1584900000.0
2009-08-26 17:50:00,1.62315,1.62415,1.62315,1.62405,1659600000.0
2009-08-26 17:55:00,1.62405,1.62415,1.62295,1.6233,1745000005.0
2009-08-26 18:00:00,1.6233,1.6234,1.6223,1.6223,1686700006.0
2009-08-26 18:05:00,1.6223,1.62255,1.62185,1.62225,1596700000.0
2009-08-26 18:10:00,1.62225,1.62305,1.6222,1.623,1419700000.0
2009-08-26 18:15:00,1.623,1.6237,1.623,1.6237,745600000.0
2009-08-26 18:20:00,1.6237,1.62415,1.6237,1.62385,929400000.0
2009-08-26 18:25:00,1.62385,1.62395,1.62315,1.62335,1801300000.0
2009-08-26 18:30:00,1.62335,1.6236,1.6222,1.62265,1191300000.0
2009-08-26 18:35:00,1.6227,1.6229,1.6224,1.6227,747100000.0
2009-08-26 18:40:00,1.62265,1.6227,1.6222,1.62235,1087300000.0
2009-08-26 18:45:00,1.62235,1.62235,1.6219,1.622,817700000.0
2009-08-26 18:50:00,1.62205,1.62255,1.6219,1.62235,1137100000.0
2009-08-26 18:55:00,1.6224,1.6234,1.62205,1.62335,1280100000.0
2009-08-26 19:00:00,1.62335,1.62335,1.6223,1.6223,947400000.0
2009-08-26 19:05:00,1.6223,1.6226,1.6216,1.62245,1028200000.0
2009-08-26 19:10:00,1.62245,1.6225,1.6215,1.62155,439400000.0
2009-08-26 19:15:00,1.6216,1.6218,1.6213,1.62165,638500000.0
2009-08-26 19:20:00,1.62165,1.62215,1.62145,1.62205,1039099999.0
2009-08-26 19:25:00,1.62205,1.62205,1.62115,1.6217,906700000.0
2009-08-26 19:30:00,1.6217,1.6227,1.6215,1.62265,449500000.0
2009-08-26 19:35:00,1.62265,1.62285,1.6215,1.6221,688800000.0
2009-08-26 19:40:00,1.6221,1.62215,1.62155,1.62175,593499999.0
2009-08-26 19:45:00,1.62175,1.6221,1.6212,1.6218,801300000.0
2009-08-26 19:50:00,1.6218,1.6223,1.6216,1.6219,595000000.0
2009-08-26 19:55:00,1.6219,1.62315,1.6219,1.6228,1343800001.0
2009-08-26 20:00:00,1.6228,1.62315,1.62245,1.6227,1149100000.0
2009-08-26 20:05:00,1.62265,1.6228,1.6224,1.6226,536700000.0
2009-08-26 20:10:00,1.62255,1.6234,1.6225,1.6232,732500000.0
2009-08-26 20:15:00,1.6232,1.6237,1.62315,1.6235,921800000.0
2009-08-26 20:20:00,1.6235,1.624,1.623,1.62345,1290200001.0
2009-08-26 20:25:00,1.62345,1.6238,1.6233,1.62335,905300000.0
2009-08-26 20:30:00,1.6233,1.6241,1.6233,1.6237,917199999.0
2009-08-26 20:35:00,1.62375,1.6243,1.6237,1.6243,397000001.0
2009-08-26 20:40:00,1.6243,1.6243,1.624,1.6242,271400000.0
2009-08-26 20:45:00,1.6242,1.62465,1.6242,1.6243,406700000.0
2009-08-26 20:50:00,1.62425,1.62445,1.62355,1.62375,962000000.0
2009-08-26 20:55:00,1.62375,1.62415,1.62355,1.6236,1020900000.0
2009-08-26 21:00:00,1.6236,1.6243,1.6236,1.6242,1145600003.0
2009-08-26 21:05:00,1.6242,1.62455,1.62395,1.6243,825900000.0
2009-08-26 21:10:00,1.6243,1.62465,1.6242,1.6243,804700000.0
2009-08-26 21:15:00,1.6243,1.6245,1.6242,1.6243,835200000.0
2009-08-26 21:20:00,1.62435,1.6244,1.62425,1.62435,156500000.0
2009-08-26 21:25:00,1.62435,1.62455,1.6242,1.6243,714500000.0
2009-08-26 21:30:00,1.6243,1.6246,1.62415,1.6243,1038200000.0
2009-08-26 21:35:00,1.6243,1.6245,1.6241,1.6241,861200000.0
2009-08-26 21:40:00,1.6241,1.6243,1.62365,1.6241,675000000.0
2009-08-26 21:45:00,1.6241,1.6242,1.62365,1.6242,1092800000.0
2009-08-26 21:50:00,1.6241,1.6245,1.6241,1.62435,587100000.0
2009-08-26 21:55:00,1.62435,1.6247,1.6243,1.6247,396000000.0
2009-08-26 22:00:00,1.62475,1.6248,1.62435,1.62445,406100000.0
2009-08-26 22:05:00,1.62445,1.62475,1.62405,1.6241,370700000.0
2009-08-26 22:10:00,1.6242,1.6242,1.62355,1.62385,657900000.0
2009-08-26 22:15:00,1.6239,1.624,1.6238,1.6238,232100000.0
2009-08-26 22:20:00,1.6238,1.6239,1.62375,1.6238,137900000.0
2009-08-26 22:25:00,1.6238,1.6242,1.62375,1.6242,287900000.0
2009-08-26 22:30:00,1.6242,1.6246,1.6242,1.62455,558560000.0
2009-08-26 22:35:00,1.62455,1.6247,1.62445,1.6245,215000000.0
2009-08-26 22:40:00,1.6245,1.6247,1.62445,1.6246,445600000.0
2009-08-26 22:45:00,1.6246,1.6246,1.6242,1.6243,340200000.0
2009-08-26 22:50:00,1.6243,1.6245,1.6241,1.6244,135000000.0
2009-08-26 22:55:00,1.6244,1.625,1.62435,1.625,516100000.0
2009-08-26 23:00:00,1.62495,1.62495,1.62445,1.6245,84800000.0
2009-08-26 23:05:00,1.6245,1.6246,1.6238,1.6239,75400000.0
2009-08-26 23:10:00,1.6239,1.6239,1.62385,1.62385,42800000.0
2009-08-26 23:15:00,1.62385,1.62425,1.62373,1.6242,115600000.0
2009-08-26 23:20:00,1.62425,1.62425,1.6235,1.6236,435300000.0
2009-08-26 23:25:00,1.6235,1.62415,1.6235,1.62415,71800000.0
2009-08-26 23:30:00,1.62415,1.62415,1.62346,1.62358,223300000.0
2009-08-26 23:35:00,1.62375,1.62385,1.62325,1.62345,473400000.0
2009-08-26 23:40:00,1.6233,1.6234,1.6223,1.62275,387700000.0
2009-08-26 23:45:00,1.6228,1.6233,1.6228,1.62315,1110600000.0
2009-08-26 23:50:00,1.62315,1.6234,1.62315,1.62335,624900000.0
2009-08-26 23:55:00,1.6234,1.6234,1.6228,1.6232,490200000.0
2009-08-27 00:00:00,1.6232,1.6233,1.62305,1.62325,303600000.0
2009-08-27 00:05:00,1.62325,1.6245,1.6232,1.624,658600000.0
2009-08-27 00:10:00,1.6239,1.6239,1.62355,1.62385,338800000.0
2009-08-27 00:15:00,1.62385,1.62385,1.6236,1.62375,170400000.0
2009-08-27 00:20:00,1.62375,1.6239,1.6237,1.6237,338200000.0
2009-08-27 00:25:00,1.6237,1.6237,1.62331,1.6237,465900000.0
2009-08-27 00:30:00,1.6237,1.62425,1.6237,1.62395,311000000.0
2009-08-27 00:35:00,1.62395,1.62395,1.62315,1.6234,306400000.0
2009-08-27 00:40:00,1.62335,1.62375,1.62325,1.6235,485500000.0
2009-08-27 00:45:00,1.6234,1.62375,1.6232,1.6235,841800000.0
2009-08-27 00:50:00,1.62355,1.62405,1.62355,1.6237,1082200000.0
2009-08-27 00:55:00,1.6237,1.62375,1.6232,1.6232,789400000.0
2009-08-27 01:00:00,1.6232,1.6239,1.6232,1.62355,978100000.0
2009-08-27 01:05:00,1.62355,1.6242,1.62345,1.624,585900000.0
2009-08-27 01:10:00,1.62405,1.62425,1.6239,1.624,556600000.0
2009-08-27 01:15:00,1.624,1.62445,1.62395,1.6241,900600000.0
2009-08-27 01:20:00,1.6241,1.6243,1.6238,1.62385,684200000.0
2009-08-27 01:25:00,1.624,1.624,1.6236,1.6236,292000000.0
2009-08-27 01:30:00,1.6236,1.6236,1.6231,1.62335,586200000.0
2009-08-27 01:35:00,1.6233,1.62355,1.62325,1.62345,154700000.0
2009-08-27 01:40:00,1.62345,1.62355,1.62275,1.623,231800000.0
2009-08-27 01:45:00,1.623,1.6231,1.62255,1.6227,233000000.0
2009-08-27 01:50:00,1.6227,1.6228,1.6224,1.6226,318400000.0
2009-08-27 01:55:00,1.6226,1.6228,1.6225,1.6227,189100000.0
2009-08-27 02:00:00,1.6228,1.62355,1.62275,1.6233,326500000.0
2009-08-27 02:05:00,1.6233,1.62345,1.6229,1.6229,243600000.0
2009-08-27 02:10:00,1.62295,1.6232,1.62285,1.62295,276700000.0
2009-08-27 02:15:00,1.62295,1.6236,1.62295,1.62345,556400000.0
2009-08-27 02:20:00,1.62355,1.62355,1.6229,1.623,892000000.0
2009-08-27 02:25:00,1.623,1.6238,1.623,1.6235,419900000.0
2009-08-27 02:30:00,1.6235,1.6235,1.6219,1.6219,584500000.0
2009-08-27 02:35:00,1.6219,1.6223,1.6216,1.6219,779600000.0
2009-08-27 02:40:00,1.6218,1.6222,1.62155,1.6222,633700000.0
2009-08-27 02:45:00,1.6222,1.6227,1.62175,1.6222,879800000.0
2009-08-27 02:50:00,1.6222,1.6223,1.6219,1.6219,687600000.0
2009-08-27 02:55:00,1.6219,1.62215,1.6217,1.62175,648100000.0
2009-08-27 03:00:00,1.62175,1.6219,1.62115,1.6216,1033000002.0
2009-08-27 03:05:00,1.6216,1.6218,1.62115,1.6214,708000000.0
2009-08-27 03:10:00,1.6214,1.622,1.6214,1.62175,469500000.0
2009-08-27 03:15:00,1.62175,1.62215,1.62155,1.62165,617000000.0
2009-08-27 03:20:00,1.62165,1.6229,1.6216,1.62225,649600000.0
2009-08-27 03:25:00,1.62225,1.6233,1.62225,1.62245,766200000.0
2009-08-27 03:30:00,1.6225,1.6233,1.622,1.6233,927200000.0
2009-08-27 03:35:00,1.6233,1.62345,1.6228,1.6233,425200000.0
2009-08-27 03:40:00,1.6233,1.6233,1.6227,1.62315,279900000.0
2009-08-27 03:45:00,1.6232,1.62355,1.6232,1.62335,319800000.0
2009-08-27 03:50:00,1.62335,1.62335,1.62265,1.62275,631200000.0
2009-08-27 03:55:00,1.62275,1.62285,1.62225,1.6226,621100000.0
2009-08-27 04:00:00,1.6226,1.6231,1.6226,1.6231,388900000.0
2009-08-27 04:05:00,1.6231,1.6236,1.62305,1.6232,884900000.0
2009-08-27 04:10:00,1.62315,1.6237,1.6227,1.6233,915600000.0
2009-08-27 04:15:00,1.62335,1.6238,1.6227,1.62275,1052700000.0
2009-08-27 04:20:00,1.6228,1.62315,1.62245,1.62305,990200000.0
2009-08-27 04:25:00,1.62305,1.6237,1.62305,1.6231,429400000.0
2009-08-27 04:30:00,1.6231,1.6236,1.6231,1.62345,620900000.0
2009-08-27 04:35:00,1.62345,1.62425,1.6234,1.62395,782900001.0
2009-08-27 04:40:00,1.6239,1.6242,1.62365,1.62415,651000003.0
2009-08-27 04:45:00,1.62415,1.6243,1.623,1.6233,737800000.0
2009-08-27 04:50:00,1.6233,1.6239,1.6227,1.62345,501200000.0
2009-08-27 04:55:00,1.62345,1.6239,1.6234,1.6238,421800000.0
2009-08-27 05:00:00,1.6238,1.62395,1.6229,1.6232,505500000.0
2009-08-27 05:05:00,1.62325,1.624,1.62325,1.62335,634200000.0
2009-08-27 05:10:00,1.62335,1.6236,1.62315,1.6234,546000000.0
2009-08-27 05:15:00,1.6234,1.6235,1.6228,1.62305,699500000.0
2009-08-27 05:20:00,1.62305,1.6238,1.62305,1.6232,289200000.0
2009-08-27 05:25:00,1.6232,1.6235,1.6232,1.6233,429500000.0
2009-08-27 05:30:00,1.6233,1.6234,1.62295,1.623,810900000.0
2009-08-27 05:35:00,1.623,1.6231,1.62145,1.62165,679300000.0
2009-08-27 05:40:00,1.62165,1.62215,1.62125,1.6214,1051800000.0
2009-08-27 05:45:00,1.6214,1.6219,1.62125,1.6218,832000000.0
2009-08-27 05:50:00,1.6218,1.6218,1.6213,1.6215,435100000.0
2009-08-27 05:55:00,1.6215,1.6218,1.621,1.6217,504700000.0
2009-08-27 06:00:00,1.6217,1.6223,1.62145,1.6223,395500000.0
2009-08-27 06:05:00,1.6223,1.6227,1.6214,1.6217,865500000.0
2009-08-27 06:10:00,1.6218,1.6223,1.6214,1.6218,551200000.0
2009-08-27 06:15:00,1.62195,1.622,1.6211,1.62165,444300000.0
2009-08-27 06:20:00,1.6217,1.6223,1.6212,1.62205,413500000.0
2009-08-27 06:25:00,1.62155,1.62235,1.6214,1.6221,388200000.0
2009-08-27 06:30:00,1.6221,1.6223,1.62175,1.62225,612100000.0
2009-08-27 06:35:00,1.62215,1.62245,1.6218,1.62245,506800000.0
2009-08-27 06:40:00,1.6224,1.6227,1.62195,1.6225,721100000.0
2009-08-27 06:45:00,1.62255,1.62255,1.6221,1.62245,669500000.0
2009-08-27 06:50:00,1.62245,1.6228,1.6224,1.6228,172500000.0
2009-08-27 06:55:00,1.6228,1.62335,1.62265,1.62295,625200000.0
2009-08-27 07:00:00,1.62295,1.6232,1.62215,1.62235,468100000.0
2009-08-27 07:05:00,1.62235,1.6229,1.62205,1.62265,555700000.0
2009-08-27 07:10:00,1.6227,1.62275,1.62205,1.6222,882500000.0
2009-08-27 07:15:00,1.6223,1.6224,1.62145,1.62215,737600000.0
2009-08-27 07:20:00,1.62215,1.6225,1.62215,1.62215,379700000.0
2009-08-27 07:25:00,1.62215,1.6222,1.62145,1.6217,378200000.0
2009-08-27 07:30:00,1.6217,1.62175,1.62115,1.62135,534100000.0
2009-08-27 07:35:00,1.62135,1.6215,1.62095,1.6214,503200000.0
2009-08-27 07:40:00,1.6214,1.622,1.6214,1.6217,238500000.0
2009-08-27 07:45:00,1.6217,1.6217,1.621,1.6215,595600000.0
2009-08-27 07:50:00,1.6213,1.6232,1.6211,1.6228,810900000.0
2009-08-27 07:55:00,1.6227,1.6239,1.62255,1.6236,930300000.0
2009-08-27 08:00:00,1.6236,1.6245,1.62265,1.6229,1230100000.0
2009-08-27 08:05:00,1.62285,1.62305,1.62105,1.62135,1559300001.0
2009-08-27 08:10:00,1.6214,1.6218,1.62005,1.62035,1143050000.0
2009-08-27 08:15:00,1.62035,1.62135,1.62015,1.6208,1547300001.0
2009-08-27 08:20:00,1.62095,1.6211,1.62,1.6205,1448700002.0
2009-08-27 08:25:00,1.62045,1.62095,1.62035,1.6205,1017300000.0
2009-08-27 08:30:00,1.6205,1.6212,1.6205,1.62095,1171000001.0
2009-08-27 08:35:00,1.62095,1.6212,1.6206,1.6209,892700000.0
2009-08-27 08:40:00,1.6209,1.62185,1.62075,1.62145,1872300000.0
2009-08-27 08:45:00,1.62145,1.6218,1.6211,1.6212,1110900000.0
2009-08-27 08:50:00,1.6211,1.6216,1.62075,1.6215,1498500001.0
2009-08-27 08:55:00,1.6215,1.6215,1.62015,1.62045,1587100000.0
2009-08-27 09:00:00,1.62045,1.621,1.61905,1.6204,2558100000.0
2009-08-27 09:05:00,1.6204,1.6216,1.62015,1.6216,1887300000.0
2009-08-27 09:10:00,1.6216,1.6225,1.6214,1.62155,1647100000.0
2009-08-27 09:15:00,1.62165,1.62265,1.62165,1.6221,2397199995.0
2009-08-27 09:20:00,1.6221,1.6221,1.62045,1.6209,1843900001.0
2009-08-27 09:25:00,1.62095,1.62135,1.62085,1.621,1665800000.0
2009-08-27 09:30:00,1.621,1.6214,1.6208,1.6214,2036100000.0
2009-08-27 09:35:00,1.6215,1.62165,1.62105,1.6214,1108100000.0
2009-08-27 09:40:00,1.6214,1.6217,1.62035,1.6205,1715900000.0
2009-08-27 09:45:00,1.6205,1.6218,1.62035,1.62155,2282599999.0
2009-08-27 09:50:00,1.6216,1.6217,1.61925,1.61975,2276000000.0
2009-08-27 09:55:00,1.61995,1.621,1.6198,1.6208,1337600001.0
2009-08-27 10:00:00,1.6208,1.6208,1.6196,1.6198,1510900001.0
2009-08-27 10:05:00,1.6198,1.62175,1.61975,1.62175,1626700000.0
2009-08-27 10:10:00,1.62175,1.62195,1.6212,1.62135,1676900000.0
2009-08-27 10:15:00,1.62135,1.6225,1.62135,1.62225,2092500002.0
2009-08-27 10:20:00,1.6223,1.6233,1.6221,1.6222,1705800000.0
2009-08-27 10:25:00,1.6222,1.6228,1.62155,1.6217,1464500000.0
2009-08-27 10:30:00,1.6217,1.62265,1.6204,1.6205,1680400000.0
2009-08-27 10:35:00,1.6205,1.62075,1.61995,1.62065,1736400000.0
2009-08-27 10:40:00,1.6207,1.621,1.62015,1.62075,1099300000.0
2009-08-27 10:45:00,1.62085,1.62085,1.6201,1.6201,1173900000.0
2009-08-27 10:50:00,1.6201,1.6203,1.61975,1.6199,1717000000.0
2009-08-27 10:55:00,1.6199,1.6206,1.6197,1.6205,2152100000.0
2009-08-27 11:00:00,1.6205,1.6206,1.61955,1.6199,1937799999.0
2009-08-27 11:05:00,1.6199,1.6206,1.61975,1.62035,1164300000.0
2009-08-27 11:10:00,1.62035,1.6209,1.62025,1.6205,1349400000.0
2009-08-27 11:15:00,1.62045,1.62045,1.6194,1.6194,1409600000.0
2009-08-27 11:20:00,1.6193,1.61955,1.61815,1.6194,2769900000.0
2009-08-27 11:25:00,1.6194,1.6203,1.61915,1.6199,1461900000.0
2009-08-27 11:30:00,1.62,1.62075,1.6196,1.62005,1714499997.0
2009-08-27 11:35:00,1.62005,1.6208,1.61995,1.62075,1695100000.0
2009-08-27 11:40:00,1.62075,1.6211,1.6205,1.6208,1624700000.0
2009-08-27 11:45:00,1.62075,1.6208,1.6192,1.6194,1582900000.0
2009-08-27 11:50:00,1.61935,1.62,1.61865,1.6187,1490700000.0
2009-08-27 11:55:00,1.6187,1.61885,1.61765,1.6185,2536100001.0
2009-08-27 12:00:00,1.6187,1.6192,1.61845,1.6187,1396500000.0
2009-08-27 12:05:00,1.6187,1.61985,1.6187,1.61915,1614500000.0
2009-08-27 12:10:00,1.6192,1.6208,1.61895,1.6208,1708300002.0
2009-08-27 12:15:00,1.62065,1.6207,1.61905,1.61905,1597499999.0
2009-08-27 12:20:00,1.61905,1.6198,1.61905,1.6192,1144300000.0
2009-08-27 12:25:00,1.6192,1.6194,1.6186,1.61905,1218600000.0
2009-08-27 12:30:00,1.61905,1.61905,1.61845,1.61845,1105900000.0
2009-08-27 12:35:00,1.61845,1.6187,1.61755,1.6178,1572100000.0
2009-08-27 12:40:00,1.6178,1.618,1.61755,1.61775,850699999.0
2009-08-27 12:45:00,1.61775,1.61815,1.6175,1.6178,800900000.0
2009-08-27 12:50:00,1.61775,1.61855,1.6177,1.6185,663500000.0
2009-08-27 12:55:00,1.6185,1.6188,1.6178,1.6178,751800000.0
2009-08-27 13:00:00,1.6178,1.61865,1.6176,1.6186,651300000.0
2009-08-27 13:05:00,1.6187,1.61875,1.61845,1.6185,678600000.0
2009-08-27 13:10:00,1.61855,1.6188,1.618,1.61815,591800000.0
2009-08-27 13:15:00,1.6182,1.6182,1.61705,1.61715,687300000.0
2009-08-27 13:20:00,1.61715,1.6175,1.61705,1.61725,695300000.0
2009-08-27 13:25:00,1.61725,1.6183,1.61685,1.61815,1244900000.0
2009-08-27 13:30:00,1.6181,1.6187,1.618,1.6183,1510800000.0
2009-08-27 13:35:00,1.6184,1.61885,1.6182,1.61855,1292700000.0
2009-08-27 13:40:00,1.61855,1.61955,1.61845,1.61955,830900000.0
2009-08-27 13:45:00,1.61955,1.6199,1.6192,1.6192,922000000.0
2009-08-27 13:50:00,1.6192,1.61975,1.6192,1.61935,1525700000.0
2009-08-27 13:55:00,1.61935,1.6216,1.61925,1.62065,1254100001.0
2009-08-27 14:00:00,1.62065,1.62215,1.62065,1.62095,1652400000.0
2009-08-27 14:05:00,1.62095,1.62175,1.6206,1.62115,1721899999.0
2009-08-27 14:10:00,1.62115,1.62175,1.62055,1.62055,1578800000.0
2009-08-27 14:15:00,1.62055,1.6216,1.62055,1.62105,1218000000.0
2009-08-27 14:20:00,1.62105,1.6214,1.62045,1.6207,974200000.0
2009-08-27 14:25:00,1.6207,1.62135,1.6204,1.6205,1319900000.0
2009-08-27 14:30:00,1.6208,1.62135,1.61895,1.61965,2344500000.0
2009-08-27 14:35:00,1.6195,1.62045,1.61935,1.62015,2034300000.0
2009-08-27 14:40:00,1.6201,1.62225,1.6201,1.62125,2219300000.0
2009-08-27 14:45:00,1.62125,1.6218,1.6198,1.6201,1838500002.0
2009-08-27 14:50:00,1.62015,1.6206,1.61915,1.62,2059400001.0
2009-08-27 14:55:00,1.62,1.6204,1.61985,1.62005,1129300000.0
2009-08-27 15:00:00,1.62005,1.62035,1.61955,1.61965,1243600000.0
2009-08-27 15:05:00,1.61965,1.61975,1.61805,1.6184,2249999999.0
2009-08-27 15:10:00,1.61845,1.6194,1.61825,1.6193,1579800000.0
2009-08-27 15:15:00,1.6193,1.62005,1.6193,1.6196,1845200000.0
2009-08-27 15:20:00,1.6196,1.61975,1.6193,1.61975,1390400002.0
2009-08-27 15:25:00,1.61965,1.61975,1.6185,1.6187,1833500000.0
2009-08-27 15:30:00,1.61865,1.61925,1.6181,1.6181,2413000001.0
2009-08-27 15:35:00,1.6181,1.6186,1.61785,1.61815,2308600002.0
2009-08-27 15:40:00,1.61815,1.61815,1.6174,1.61815,2588700000.0
2009-08-27 15:45:00,1.61805,1.6182,1.6174,1.61775,2385000000.0
2009-08-27 15:50:00,1.61775,1.6179,1.61565,1.61625,2867099999.0
2009-08-27 15:55:00,1.61625,1.6172,1.61605,1.61645,2428300000.0
2009-08-27 16:00:00,1.61645,1.61645,1.61535,1.61565,2921000000.0
2009-08-27 16:05:00,1.61565,1.6176,1.61565,1.6176,1948600000.0
2009-08-27 16:10:00,1.61765,1.6186,1.6172,1.61735,2401200000.0
2009-08-27 16:15:00,1.61735,1.61805,1.61715,1.6179,1500400000.0
2009-08-27 16:20:00,1.6179,1.6185,1.61765,1.6182,1937499999.0
2009-08-27 16:25:00,1.6182,1.6187,1.6175,1.61795,2094400000.0
2009-08-27 16:30:00,1.61785,1.6188,1.61775,1.6184,2017200001.0
2009-08-27 16:35:00,1.6184,1.61855,1.6174,1.6178,2207700002.0
2009-08-27 16:40:00,1.6179,1.61835,1.6177,1.6182,2407499993.0
2009-08-27 16:45:00,1.61815,1.61815,1.61705,1.61775,1099300000.0
2009-08-27 16:50:00,1.6177,1.618,1.6172,1.618,1117500000.0
2009-08-27 16:55:00,1.618,1.6184,1.617,1.6171,1267700000.0
2009-08-27 17:00:00,1.6171,1.61755,1.61645,1.61705,1922000000.0
2009-08-27 17:05:00,1.6172,1.61735,1.61595,1.61645,1221400000.0
2009-08-27 17:10:00,1.6164,1.61695,1.6162,1.61665,1185600000.0
2009-08-27 17:15:00,1.6167,1.61685,1.6158,1.616,1601600000.0
2009-08-27 17:20:00,1.616,1.6174,1.6157,1.6173,1334400000.0
2009-08-27 17:25:00,1.6174,1.61965,1.6172,1.6195,2111400000.0
2009-08-27 17:30:00,1.6195,1.61975,1.61845,1.6191,1382200000.0
2009-08-27 17:35:00,1.6191,1.6211,1.6188,1.61985,1834100001.0
2009-08-27 17:40:00,1.6198,1.6208,1.6195,1.6206,1467200000.0
2009-08-27 17:45:00,1.6206,1.6214,1.6203,1.6205,1413200001.0
2009-08-27 17:50:00,1.62045,1.62085,1.6202,1.6205,1529299999.0
2009-08-27 17:55:00,1.6205,1.62165,1.62045,1.62085,858400000.0
2009-08-27 18:00:00,1.62085,1.6215,1.6203,1.6205,1065600000.0
2009-08-27 18:05:00,1.6205,1.62135,1.62035,1.62135,729900000.0
2009-08-27 18:10:00,1.6214,1.6223,1.6213,1.6215,1054200000.0
2009-08-27 18:15:00,1.6215,1.62185,1.6214,1.62165,771200000.0
2009-08-27 18:20:00,1.62165,1.6218,1.62115,1.6213,1087200000.0
2009-08-27 18:25:00,1.6213,1.6227,1.62125,1.6226,1074600000.0
2009-08-27 18:30:00,1.62265,1.6233,1.621,1.62115,1548800001.0
2009-08-27 18:35:00,1.62115,1.6217,1.6207,1.62135,1024100000.0
2009-08-27 18:40:00,1.62135,1.62135,1.62055,1.6206,1386400000.0
2009-08-27 18:45:00,1.6206,1.6211,1.6206,1.6207,1178600000.0
2009-08-27 18:50:00,1.62075,1.6212,1.62035,1.6204,751500000.0
2009-08-27 18:55:00,1.62045,1.62105,1.62045,1.6206,1209000000.0
2009-08-27 19:00:00,1.62065,1.62085,1.6199,1.6199,1274300000.0
2009-08-27 19:05:00,1.6199,1.62025,1.6198,1.62005,867900000.0
2009-08-27 19:10:00,1.62005,1.6201,1.61855,1.6186,1071000000.0
2009-08-27 19:15:00,1.61855,1.61875,1.6181,1.61825,735400000.0
2009-08-27 19:20:00,1.61825,1.61885,1.6181,1.61875,973500000.0
2009-08-27 19:25:00,1.6188,1.61895,1.61865,1.6187,498800000.0
2009-08-27 19:30:00,1.6188,1.62015,1.61875,1.6201,788400000.0
2009-08-27 19:35:00,1.6202,1.62115,1.62015,1.62095,1182900000.0
2009-08-27 19:40:00,1.621,1.62105,1.6205,1.62105,834500000.0
2009-08-27 19:45:00,1.62105,1.6218,1.62015,1.6203,1161599999.0
2009-08-27 19:50:00,1.6203,1.62075,1.62005,1.6206,1062499999.0
2009-08-27 19:55:00,1.6206,1.62105,1.6205,1.6208,971700001.0
2009-08-27 20:00:00,1.6208,1.62145,1.6208,1.62145,851500000.0
2009-08-27 20:05:00,1.62145,1.62275,1.6213,1.62245,1444500002.0
2009-08-27 20:10:00,1.6225,1.62405,1.62235,1.624,1264200001.0
2009-08-27 20:15:00,1.624,1.62765,1.6238,1.62605,2042100001.0
2009-08-27 20:20:00,1.6261,1.627,1.62585,1.62585,1309500004.0
2009-08-27 20:25:00,1.62585,1.6296,1.6258,1.6277,1451400001.0
2009-08-27 20:30:00,1.62775,1.6297,1.62695,1.6279,1704700000.0
2009-08-27 20:35:00,1.62795,1.63005,1.6278,1.62885,1839400000.0
2009-08-27 20:40:00,1.62885,1.62965,1.6285,1.62875,1927800000.0
2009-08-27 20:45:00,1.62875,1.62925,1.62755,1.6279,1860500000.0
2009-08-27 20:50:00,1.6279,1.62835,1.62755,1.6282,846700000.0
2009-08-27 20:55:00,1.62815,1.6285,1.62785,1.62845,715700000.0
2009-08-27 21:00:00,1.62845,1.6293,1.6281,1.6281,955200000.0
2009-08-27 21:05:00,1.6281,1.6285,1.62795,1.62815,714000000.0
2009-08-27 21:10:00,1.6282,1.62885,1.62795,1.6287,815600000.0
2009-08-27 21:15:00,1.62875,1.6288,1.62825,1.6285,1050300000.0
2009-08-27 21:20:00,1.62855,1.63045,1.62855,1.6292,1874999999.0
2009-08-27 21:25:00,1.62915,1.6292,1.62725,1.6273,1397100000.0
2009-08-27 21:30:00,1.6273,1.628,1.6273,1.6276,915200000.0
2009-08-27 21:35:00,1.6276,1.6283,1.6276,1.6281,658500000.0
2009-08-27 21:40:00,1.6281,1.62885,1.62805,1.62845,735500000.0
2009-08-27 21:45:00,1.6284,1.62845,1.6278,1.6281,670900000.0
2009-08-27 21:50:00,1.6281,1.6285,1.6278,1.62805,1059200000.0
2009-08-27 21:55:00,1.62805,1.62815,1.62715,1.62785,866500000.0
2009-08-27 22:00:00,1.62785,1.628,1.6275,1.62775,779700000.0
2009-08-27 22:05:00,1.62775,1.6278,1.62735,1.6275,559700000.0
2009-08-27 22:10:00,1.6275,1.6278,1.6274,1.62775,358400000.0
2009-08-27 22:15:00,1.6278,1.62855,1.6278,1.6283,407900000.0
2009-08-27 22:20:00,1.62825,1.62825,1.6278,1.6278,412600000.0
2009-08-27 22:25:00,1.6278,1.6279,1.6276,1.62765,192900000.0
2009-08-27 22:30:00,1.6277,1.6277,1.6275,1.6275,251800000.0
2009-08-27 22:35:00,1.6275,1.62765,1.6267,1.62675,226000000.0
2009-08-27 22:40:00,1.6267,1.62675,1.62655,1.62675,320100000.0
2009-08-27 22:45:00,1.6265,1.6272,1.6265,1.6271,190300000.0
2009-08-27 22:50:00,1.6271,1.62745,1.6268,1.62735,311400000.0
2009-08-27 22:55:00,1.6272,1.62825,1.62705,1.62825,245800000.0
2009-08-27 23:00:00,1.62815,1.62815,1.627,1.627,32800000.0
2009-08-27 23:05:00,1.62715,1.62715,1.6256,1.62675,67000000.0
2009-08-27 23:10:00,1.62685,1.62685,1.62655,1.6267,32200000.0
2009-08-27 23:15:00,1.6266,1.62675,1.62655,1.6267,63000000.0
2009-08-27 23:20:00,1.62665,1.6269,1.62665,1.62675,126300000.0
2009-08-27 23:25:00,1.6268,1.62725,1.62675,1.62725,131500000.0
2009-08-27 23:30:00,1.62725,1.62735,1.62688,1.6273,104600000.0
2009-08-27 23:35:00,1.62714,1.62735,1.62685,1.62705,358700000.0
2009-08-27 23:40:00,1.62705,1.62725,1.62675,1.627,131800000.0
2009-08-27 23:45:00,1.627,1.6271,1.62675,1.62685,193000000.0
2009-08-27 23:50:00,1.62685,1.62695,1.6266,1.62685,101400000.0
2009-08-27 23:55:00,1.62675,1.6271,1.62675,1.62695,134900000.0
2009-08-28 00:00:00,1.6269,1.6271,1.6269,1.6271,85000000.0
2009-08-28 00:05:00,1.62705,1.6271,1.6269,1.62705,85700000.0
2009-08-28 00:10:00,1.627,1.62705,1.62675,1.627,133300000.0
2009-08-28 00:15:00,1.6269,1.6273,1.6269,1.62715,106600000.0
2009-08-28 00:20:00,1.6272,1.6274,1.6272,1.62735,80200000.0
2009-08-28 00:25:00,1.6274,1.62765,1.6274,1.62765,160600000.0
2009-08-28 00:30:00,1.62765,1.6278,1.62745,1.6275,295700000.0
2009-08-28 00:35:00,1.6275,1.62755,1.62723,1.62728,172100000.0
2009-08-28 00:40:00,1.62745,1.6275,1.6271,1.62715,68900000.0
2009-08-28 00:45:00,1.6271,1.6277,1.6271,1.62715,53800000.0
2009-08-28 00:50:00,1.6271,1.62765,1.6271,1.62745,67800000.0
2009-08-28 00:55:00,1.6274,1.6274,1.62625,1.6263,212400000.0
2009-08-28 01:00:00,1.62625,1.6276,1.62625,1.6272,145500000.0
2009-08-28 01:05:00,1.6272,1.6279,1.6272,1.6279,201700000.0
2009-08-28 01:10:00,1.6279,1.62835,1.6279,1.6281,394100000.0
2009-08-28 01:15:00,1.6281,1.6281,1.6277,1.62795,228300000.0
2009-08-28 01:20:00,1.62795,1.628,1.6277,1.6277,57100000.0
2009-08-28 01:25:00,1.6277,1.6278,1.62745,1.6276,141800000.0
2009-08-28 01:30:00,1.62765,1.6285,1.6276,1.62845,238900000.0
2009-08-28 01:35:00,1.62845,1.62845,1.6282,1.62845,320500000.0
2009-08-28 01:40:00,1.62845,1.62925,1.6284,1.62925,435000000.0
2009-08-28 01:45:00,1.6293,1.6298,1.62925,1.62955,906000000.0
2009-08-28 01:50:00,1.6296,1.62965,1.62885,1.6289,377600000.0
2009-08-28 01:55:00,1.6289,1.6293,1.6288,1.6288,407900000.0
2009-08-28 02:00:00,1.6288,1.62945,1.62875,1.6294,466300000.0
2009-08-28 02:05:00,1.6292,1.6294,1.62875,1.6288,293800000.0
2009-08-28 02:10:00,1.6288,1.63005,1.62875,1.6296,1125800000.0
2009-08-28 02:15:00,1.6296,1.6297,1.62895,1.62895,658700000.0
2009-08-28 02:20:00,1.6289,1.62985,1.62885,1.6293,488600000.0
2009-08-28 02:25:00,1.6293,1.6293,1.6276,1.62855,692800000.0
2009-08-28 02:30:00,1.6285,1.62855,1.6279,1.62825,359600000.0
2009-08-28 02:35:00,1.6283,1.629,1.62825,1.629,282200000.0
2009-08-28 02:40:00,1.629,1.6296,1.6286,1.629,344500000.0
2009-08-28 02:45:00,1.62895,1.629,1.6279,1.62825,419250000.0
2009-08-28 02:50:00,1.6283,1.629,1.62825,1.62885,286500000.0
2009-08-28 02:55:00,1.6289,1.62915,1.62855,1.6288,360300000.0
2009-08-28 03:00:00,1.6289,1.62945,1.62875,1.62945,351500000.0
2009-08-28 03:05:00,1.62945,1.6295,1.62865,1.62885,175100000.0
2009-08-28 03:10:00,1.62885,1.62935,1.6286,1.6292,255200000.0
2009-08-28 03:15:00,1.6292,1.62945,1.6292,1.62925,96900000.0
2009-08-28 03:20:00,1.6292,1.62985,1.6292,1.6298,211400000.0
2009-08-28 03:25:00,1.6298,1.6299,1.6293,1.62945,413600000.0
2009-08-28 03:30:00,1.62945,1.6296,1.6292,1.6293,289000000.0
2009-08-28 03:35:00,1.6293,1.62935,1.6288,1.6288,289000000.0
2009-08-28 03:40:00,1.6288,1.6289,1.62795,1.6284,379000000.0
2009-08-28 03:45:00,1.6284,1.6294,1.628,1.6288,372500000.0
2009-08-28 03:50:00,1.6288,1.62885,1.6281,1.6281,377600000.0
2009-08-28 03:55:00,1.6281,1.6284,1.628,1.6284,404000000.0
2009-08-28 04:00:00,1.6283,1.6283,1.62745,1.62775,444900000.0
2009-08-28 04:05:00,1.6277,1.6278,1.6273,1.6277,232900000.0
2009-08-28 04:10:00,1.6277,1.62835,1.6275,1.6282,192200000.0
2009-08-28 04:15:00,1.6282,1.6283,1.6277,1.62795,297000000.0
2009-08-28 04:20:00,1.62795,1.6287,1.6279,1.6285,251900000.0
2009-08-28 04:25:00,1.6285,1.62855,1.6281,1.6282,372400000.0
2009-08-28 04:30:00,1.62825,1.62875,1.628,1.6283,261600000.0
2009-08-28 04:35:00,1.62825,1.6287,1.62825,1.62845,533300000.0
2009-08-28 04:40:00,1.6285,1.6287,1.62815,1.62835,458700000.0
2009-08-28 04:45:00,1.6283,1.62875,1.6283,1.6285,381900000.0
2009-08-28 04:50:00,1.62845,1.6285,1.6266,1.6266,774700000.0
2009-08-28 04:55:00,1.6266,1.627,1.62655,1.6269,644700000.0
2009-08-28 05:00:00,1.62695,1.6272,1.6266,1.6266,464300000.0
2009-08-28 05:05:00,1.6266,1.62675,1.6265,1.6266,463800000.0
2009-08-28 05:10:00,1.6266,1.62705,1.6264,1.62675,533100000.0
2009-08-28 05:15:00,1.62675,1.62685,1.62635,1.6268,910200000.0
2009-08-28 05:20:00,1.6268,1.6272,1.6267,1.62715,471600000.0
2009-08-28 05:25:00,1.6272,1.62735,1.6269,1.627,277200000.0
2009-08-28 05:30:00,1.627,1.62715,1.6264,1.62645,388700000.0
2009-08-28 05:35:00,1.62645,1.62715,1.6264,1.6269,399700000.0
2009-08-28 05:40:00,1.62695,1.62715,1.62625,1.62625,706600000.0
2009-08-28 05:45:00,1.62625,1.6268,1.62625,1.6268,306900000.0
2009-08-28 05:50:00,1.6268,1.6272,1.6262,1.62635,590900000.0
2009-08-28 05:55:00,1.62635,1.6267,1.6262,1.6266,345300000.0
2009-08-28 06:00:00,1.6266,1.6272,1.6266,1.6271,274000000.0
2009-08-28 06:05:00,1.6271,1.6271,1.62665,1.62665,623500000.0
2009-08-28 06:10:00,1.62665,1.6274,1.6266,1.6271,697900000.0
2009-08-28 06:15:00,1.6271,1.62735,1.6265,1.62685,1392600000.0
2009-08-28 06:20:00,1.62685,1.6271,1.6268,1.62695,418600000.0
2009-08-28 06:25:00,1.62695,1.6275,1.62685,1.6271,436300000.0
2009-08-28 06:30:00,1.6271,1.6273,1.6266,1.62665,1077100000.0
2009-08-28 06:35:00,1.62665,1.62735,1.6265,1.62695,898600000.0
2009-08-28 06:40:00,1.62695,1.6273,1.6269,1.62715,409300000.0
2009-08-28 06:45:00,1.6271,1.62755,1.6271,1.6274,404500000.0
2009-08-28 06:50:00,1.6274,1.62775,1.62735,1.6276,720500000.0
2009-08-28 06:55:00,1.6276,1.62825,1.6276,1.62815,459900000.0
2009-08-28 07:00:00,1.62815,1.62815,1.62735,1.6274,465300000.0
2009-08-28 07:05:00,1.62735,1.6278,1.6272,1.6277,579500000.0
2009-08-28 07:10:00,1.6277,1.62785,1.62675,1.62685,1046200000.0
2009-08-28 07:15:00,1.62685,1.62715,1.6267,1.6268,490400000.0
2009-08-28 07:20:00,1.62685,1.6275,1.62675,1.62735,946200000.0
2009-08-28 07:25:00,1.62735,1.6274,1.6267,1.6267,614800000.0
2009-08-28 07:30:00,1.6267,1.62695,1.6265,1.62665,1047000000.0
2009-08-28 07:35:00,1.62665,1.6272,1.6266,1.6267,645600000.0
2009-08-28 07:40:00,1.62675,1.62765,1.62675,1.62745,967000000.0
2009-08-28 07:45:00,1.62745,1.62875,1.62725,1.62865,1194700000.0
2009-08-28 07:50:00,1.62875,1.62885,1.62815,1.6287,1238200000.0
2009-08-28 07:55:00,1.6287,1.6295,1.62855,1.62855,781100000.0
2009-08-28 08:00:00,1.6285,1.62885,1.62785,1.62785,1144000000.0
2009-08-28 08:05:00,1.6279,1.6287,1.6278,1.62815,499600000.0
2009-08-28 08:10:00,1.62815,1.6287,1.62765,1.62805,1222200000.0
2009-08-28 08:15:00,1.62805,1.62835,1.62785,1.6281,1381600000.0
2009-08-28 08:20:00,1.6282,1.6282,1.6277,1.628,948600000.0
2009-08-28 08:25:00,1.6279,1.62805,1.6271,1.6273,1402500000.0
2009-08-28 08:30:00,1.6273,1.62805,1.62705,1.628,1317500000.0
2009-08-28 08:35:00,1.628,1.6307,1.62785,1.62995,1456500001.0
2009-08-28 08:40:00,1.62995,1.63035,1.62905,1.63005,1275400000.0
2009-08-28 08:45:00,1.63005,1.6314,1.62995,1.63045,2174500000.0
2009-08-28 08:50:00,1.63045,1.63045,1.62895,1.62985,1801700000.0
2009-08-28 08:55:00,1.62985,1.62985,1.6282,1.6282,1583199999.0
2009-08-28 09:00:00,1.6282,1.629,1.628,1.62865,1861230001.0
2009-08-28 09:05:00,1.62885,1.6296,1.628,1.62805,1300000000.0
2009-08-28 09:10:00,1.62805,1.62875,1.62745,1.62825,1200200000.0
2009-08-28 09:15:00,1.62825,1.6288,1.62755,1.62815,1564000000.0
2009-08-28 09:20:00,1.62815,1.62865,1.6277,1.62775,1251600000.0
2009-08-28 09:25:00,1.62775,1.62835,1.62765,1.62835,1045700000.0
2009-08-28 09:30:00,1.6284,1.62875,1.62745,1.62745,1700100000.0
2009-08-28 09:35:00,1.62745,1.6278,1.62715,1.62755,1923700001.0
2009-08-28 09:40:00,1.62755,1.62845,1.62745,1.6284,1598800001.0
2009-08-28 09:45:00,1.6284,1.6288,1.6283,1.6286,1741800002.0
2009-08-28 09:50:00,1.62865,1.62875,1.62765,1.62785,1578100000.0
2009-08-28 09:55:00,1.6278,1.62875,1.62765,1.6284,1578300000.0
2009-08-28 10:00:00,1.6284,1.62875,1.628,1.62845,1951200000.0
2009-08-28 10:05:00,1.62845,1.6292,1.62845,1.6292,1857000000.0
2009-08-28 10:10:00,1.62905,1.63045,1.629,1.63045,2504299999.0
2009-08-28 10:15:00,1.63045,1.63195,1.63045,1.6312,2011299999.0
2009-08-28 10:20:00,1.63125,1.6327,1.63115,1.63215,2162000000.0
2009-08-28 10:25:00,1.63215,1.6322,1.63105,1.6311,1496900000.0
2009-08-28 10:30:00,1.631,1.63275,1.6292,1.6305,2522400000.0
2009-08-28 10:35:00,1.6305,1.63095,1.6303,1.63055,1245260000.0
2009-08-28 10:40:00,1.63055,1.6307,1.6304,1.6304,904200000.0
2009-08-28 10:45:00,1.6304,1.63175,1.6304,1.63105,2086899998.0
2009-08-28 10:50:00,1.63105,1.6327,1.631,1.63265,1432600001.0
2009-08-28 10:55:00,1.63265,1.6329,1.6321,1.63255,1678800001.0
2009-08-28 11:00:00,1.63255,1.63295,1.63235,1.6326,1636100001.0
2009-08-28 11:05:00,1.6326,1.633,1.6321,1.63215,1329000000.0
2009-08-28 11:10:00,1.63215,1.63285,1.63175,1.6322,1804000000.0
2009-08-28 11:15:00,1.6322,1.6336,1.6321,1.63245,2481499999.0
2009-08-28 11:20:00,1.63245,1.63285,1.63215,1.63285,1298000000.0
2009-08-28 11:25:00,1.63285,1.6332,1.63265,1.6331,1143800000.0
2009-08-28 11:30:00,1.63295,1.6335,1.63285,1.63345,1522300000.0
2009-08-28 11:35:00,1.63345,1.6335,1.63195,1.6321,1426899999.0
2009-08-28 11:40:00,1.6321,1.6321,1.6306,1.63125,1692200001.0
2009-08-28 11:45:00,1.63125,1.6313,1.63,1.6312,2154700000.0
2009-08-28 11:50:00,1.6312,1.6316,1.631,1.63115,1461400003.0
2009-08-28 11:55:00,1.63115,1.6315,1.631,1.6314,1850300001.0
2009-08-28 12:00:00,1.6317,1.63225,1.6314,1.6321,1348299999.0
2009-08-28 12:05:00,1.6321,1.63215,1.63125,1.6313,1303800001.0
2009-08-28 12:10:00,1.63125,1.6316,1.631,1.6315,1544400000.0
2009-08-28 12:15:00,1.6315,1.6315,1.6305,1.63065,2402000000.0
2009-08-28 12:20:00,1.63065,1.63185,1.63015,1.6316,2192599999.0
2009-08-28 12:25:00,1.6316,1.63235,1.63135,1.63155,2197899998.0
2009-08-28 12:30:00,1.63155,1.6322,1.63125,1.6321,1900500000.0
2009-08-28 12:35:00,1.63205,1.6324,1.6306,1.631,1723400000.0
2009-08-28 12:40:00,1.63095,1.6318,1.63095,1.6318,1099200000.0
2009-08-28 12:45:00,1.6318,1.63205,1.63155,1.632,1099900000.0
2009-08-28 12:50:00,1.632,1.6323,1.63165,1.6321,922800000.0
2009-08-28 12:55:00,1.63205,1.6329,1.63195,1.6325,1466300000.0
2009-08-28 13:00:00,1.6326,1.63285,1.6321,1.6328,1150400000.0
2009-08-28 13:05:00,1.6328,1.63355,1.6326,1.63335,1102200000.0
2009-08-28 13:10:00,1.63335,1.6349,1.63295,1.6346,1592400000.0
2009-08-28 13:15:00,1.6346,1.6368,1.63445,1.6361,2431499999.0
2009-08-28 13:20:00,1.6361,1.63815,1.6361,1.6378,3185600002.0
2009-08-28 13:25:00,1.63775,1.63785,1.6363,1.6364,1816199999.0
2009-08-28 13:30:00,1.63635,1.63645,1.6359,1.63615,1000000000.0
2009-08-28 13:35:00,1.6361,1.6361,1.63515,1.63575,1486100000.0
2009-08-28 13:40:00,1.63575,1.6361,1.63545,1.6357,1062300000.0
2009-08-28 13:45:00,1.6357,1.636,1.6348,1.63515,1338099999.0
2009-08-28 13:50:00,1.63515,1.63585,1.63505,1.63585,1253100001.0
2009-08-28 13:55:00,1.63585,1.63585,1.6352,1.6352,724400000.0
2009-08-28 14:00:00,1.6352,1.63525,1.63455,1.63475,1183200001.0
2009-08-28 14:05:00,1.63475,1.6351,1.63455,1.63485,1208300000.0
2009-08-28 14:10:00,1.63485,1.63515,1.6345,1.63515,1397799999.0
2009-08-28 14:15:00,1.6352,1.63525,1.63455,1.63455,1552599998.0
2009-08-28 14:20:00,1.6346,1.63565,1.63435,1.63565,911300000.0
2009-08-28 14:25:00,1.63565,1.6359,1.6343,1.6343,1191600001.0
2009-08-28 14:30:00,1.6343,1.6348,1.6339,1.63425,2216700000.0
2009-08-28 14:35:00,1.63425,1.63475,1.6333,1.6337,2002999999.0
2009-08-28 14:40:00,1.6337,1.6339,1.6326,1.63305,1878400001.0
2009-08-28 14:45:00,1.6331,1.634,1.6331,1.63335,1203000000.0
2009-08-28 14:50:00,1.6334,1.63415,1.6332,1.634,1107300000.0
2009-08-28 14:55:00,1.634,1.6342,1.6336,1.63365,908600000.0
2009-08-28 15:00:00,1.6337,1.6359,1.63365,1.6358,2361400001.0
2009-08-28 15:05:00,1.63585,1.63615,1.6348,1.6349,2301300000.0
2009-08-28 15:10:00,1.6349,1.6357,1.63415,1.6355,1024300000.0
2009-08-28 15:15:00,1.6355,1.63585,1.63485,1.6352,735200000.0
2009-08-28 15:20:00,1.63515,1.63575,1.63465,1.63575,1212599999.0
2009-08-28 15:25:00,1.6357,1.63755,1.6357,1.637,1289400000.0
2009-08-28 15:30:00,1.637,1.6377,1.63575,1.63605,2223899999.0
2009-08-28 15:35:00,1.63595,1.6371,1.6348,1.63545,2455300002.0
2009-08-28 15:40:00,1.63545,1.6355,1.6342,1.6347,2413699999.0
2009-08-28 15:45:00,1.6347,1.63545,1.63265,1.63315,2520099999.0
2009-08-28 15:50:00,1.63315,1.6345,1.633,1.6342,2296999999.0
2009-08-28 15:55:00,1.6342,1.6346,1.63175,1.6318,3892900001.0
2009-08-28 16:00:00,1.6318,1.63275,1.6304,1.63215,3130299997.0
2009-08-28 16:05:00,1.63215,1.63215,1.63045,1.63185,3129199999.0
2009-08-28 16:10:00,1.6319,1.63255,1.63065,1.6308,2252500001.0
2009-08-28 16:15:00,1.6309,1.63165,1.62975,1.6306,2163700000.0
2009-08-28 16:20:00,1.63055,1.6306,1.62895,1.629,2204600000.0
2009-08-28 16:25:00,1.629,1.62955,1.6266,1.62785,2488899996.0
2009-08-28 16:30:00,1.62785,1.6281,1.62715,1.62805,1835500001.0
2009-08-28 16:35:00,1.6281,1.6298,1.6281,1.6297,2016100001.0
2009-08-28 16:40:00,1.62965,1.63,1.6287,1.62895,2523500000.0
2009-08-28 16:45:00,1.62895,1.63015,1.62875,1.62985,1746000001.0
2009-08-28 16:50:00,1.6299,1.6306,1.6299,1.63045,1890800000.0
2009-08-28 16:55:00,1.6305,1.6313,1.6298,1.6309,1821800000.0
2009-08-28 17:00:00,1.6309,1.6312,1.6305,1.6307,1842200000.0
2009-08-28 17:05:00,1.6307,1.63235,1.63065,1.6314,1850199999.0
2009-08-28 17:10:00,1.6315,1.6315,1.6306,1.63135,1571900000.0
2009-08-28 17:15:00,1.6314,1.63205,1.63055,1.63065,1720600000.0
2009-08-28 17:20:00,1.6306,1.63115,1.6305,1.6307,1273799999.0
2009-08-28 17:25:00,1.63075,1.6312,1.6303,1.6312,1677899997.0
2009-08-28 17:30:00,1.6312,1.6313,1.63045,1.63085,1787599999.0
2009-08-28 17:35:00,1.6308,1.6318,1.6306,1.63175,2313400002.0
2009-08-28 17:40:00,1.6317,1.63215,1.63125,1.6313,1357400000.0
2009-08-28 17:45:00,1.63115,1.63305,1.6311,1.6329,2256800002.0
2009-08-28 17:50:00,1.6329,1.63295,1.63185,1.63235,1665100000.0
2009-08-28 17:55:00,1.63235,1.63295,1.6321,1.6329,1206500000.0
2009-08-28 18:00:00,1.6329,1.63345,1.63275,1.633,701500000.0
2009-08-28 18:05:00,1.63305,1.63445,1.63295,1.63365,1315100002.0
2009-08-28 18:10:00,1.63365,1.63385,1.6333,1.6333,877400000.0
2009-08-28 18:15:00,1.6333,1.6333,1.63045,1.6306,1048900000.0
2009-08-28 18:20:00,1.6306,1.63155,1.6306,1.631,1678000000.0
2009-08-28 18:25:00,1.631,1.6313,1.63055,1.63075,1548000000.0
2009-08-28 18:30:00,1.63075,1.63105,1.63015,1.6306,1174600000.0
2009-08-28 18:35:00,1.6306,1.63095,1.63005,1.63095,812000000.0
2009-08-28 18:40:00,1.6312,1.6315,1.63085,1.63125,771100000.0
2009-08-28 18:45:00,1.63135,1.6315,1.63095,1.63095,650900000.0
2009-08-28 18:50:00,1.631,1.63105,1.6301,1.6301,559000000.0
2009-08-28 18:55:00,1.6301,1.6303,1.6293,1.6293,709600000.0
2009-08-28 19:00:00,1.62925,1.62955,1.6288,1.62905,532500000.0
2009-08-28 19:05:00,1.62905,1.6299,1.62895,1.6299,317700000.0
2009-08-28 19:10:00,1.62985,1.6304,1.6296,1.6298,594600000.0
2009-08-28 19:15:00,1.6298,1.63045,1.6298,1.63015,479800000.0
2009-08-28 19:20:00,1.63015,1.6308,1.6301,1.6306,514800000.0
2009-08-28 19:25:00,1.63055,1.6312,1.6305,1.6312,490600000.0
2009-08-28 19:30:00,1.6312,1.6314,1.63065,1.6308,578200000.0
2009-08-28 19:35:00,1.6308,1.6308,1.6303,1.6303,231100000.0
2009-08-28 19:40:00,1.6303,1.6305,1.63015,1.63035,316300000.0
2009-08-28 19:45:00,1.6304,1.63055,1.6295,1.6303,701900001.0
2009-08-28 19:50:00,1.6303,1.6303,1.6289,1.6298,740000000.0
2009-08-28 19:55:00,1.6298,1.6298,1.6286,1.629,607100000.0
2009-08-28 20:00:00,1.62895,1.62895,1.6276,1.62775,565400000.0
2009-08-28 20:05:00,1.6277,1.62855,1.6276,1.62845,907200000.0
2009-08-28 20:10:00,1.62845,1.629,1.62845,1.6288,748600000.0
2009-08-28 20:15:00,1.6288,1.62945,1.6285,1.62925,797200000.0
2009-08-28 20:20:00,1.62925,1.62935,1.628,1.62825,1131400000.0
2009-08-28 20:25:00,1.62815,1.62845,1.62625,1.627,1537200000.0
2009-08-28 20:30:00,1.627,1.62705,1.62565,1.62635,1707200000.0
2009-08-28 20:35:00,1.62635,1.6273,1.62625,1.62725,874600000.0
2009-08-28 20:40:00,1.62725,1.6275,1.6266,1.6267,1190600000.0
2009-08-28 20:45:00,1.6267,1.6267,1.62625,1.62655,1146400000.0
2009-08-28 20:50:00,1.6265,1.62725,1.62645,1.62725,691200000.0
2009-08-28 20:55:00,1.6272,1.6272,1.62655,1.62655,477300000.0
2009-08-28 21:00:00,1.6265,1.62685,1.62635,1.62685,494400000.0
2009-08-28 21:05:00,1.6268,1.62705,1.62645,1.62705,572400000.0
2009-08-28 21:10:00,1.62705,1.62745,1.627,1.6271,679200000.0
2009-08-28 21:15:00,1.6271,1.6279,1.62705,1.6276,542100000.0
2009-08-28 21:20:00,1.62755,1.62855,1.62755,1.6285,936600000.0
2009-08-28 21:25:00,1.6285,1.62855,1.62825,1.6283,452700000.0
2009-08-28 21:30:00,1.6283,1.62855,1.6275,1.6276,1015300000.0
2009-08-28 21:35:00,1.62755,1.6285,1.62745,1.62835,695800000.0
2009-08-28 21:40:00,1.62835,1.62895,1.62755,1.6277,782300000.0
2009-08-28 21:45:00,1.62765,1.62835,1.6274,1.628,688000000.0
2009-08-28 21:50:00,1.628,1.62805,1.62775,1.62805,314000000.0
2009-08-28 21:55:00,1.62805,1.62825,1.62725,1.6274,418000000.0
2009-08-28 22:00:00,1.6274,1.62795,1.6272,1.62745,403000000.0
2009-08-28 22:05:00,1.62755,1.62755,1.6273,1.62735,147600000.0
2009-08-28 22:10:00,1.6273,1.62805,1.62725,1.62775,334700000.0
2009-08-28 22:15:00,1.62775,1.628,1.62732,1.62746,402800000.0
2009-08-28 22:20:00,1.62765,1.6277,1.62723,1.62765,317900000.0
2009-08-28 22:25:00,1.6276,1.6276,1.6273,1.6273,150100000.0
2009-08-28 22:30:00,1.62711,1.62755,1.62689,1.6272,256500000.0
2009-08-28 22:35:00,1.6272,1.62745,1.6272,1.62725,196600000.0
2009-08-28 22:40:00,1.62725,1.62735,1.6268,1.627,178000000.0
2009-08-28 22:45:00,1.62695,1.6271,1.62685,1.6269,183800000.0
2009-08-28 22:50:00,1.6269,1.62715,1.6268,1.62705,293900000.0
2009-08-28 22:55:00,1.62705,1.6272,1.6266,1.62665,225400000.0
2009-08-31 00:00:00,1.62655,1.62661,1.62651,1.62656,1123000000.0
2009-08-31 00:05:00,1.62655,1.62656,1.626,1.62637,1123000000.0
2009-08-31 00:10:00,1.62639,1.62643,1.62609,1.62626,1123000000.0
2009-08-31 00:15:00,1.62627,1.62629,1.62595,1.62596,1123000000.0
2009-08-31 00:20:00,1.62584,1.62584,1.62501,1.62519,1123000000.0
2009-08-31 00:25:00,1.62531,1.62583,1.62519,1.62545,1123000000.0
2009-08-31 00:30:00,1.62546,1.62579,1.62526,1.6253,1123000000.0
2009-08-31 00:35:00,1.62529,1.62537,1.62496,1.62503,1123000000.0
2009-08-31 00:40:00,1.62506,1.62509,1.62374,1.6239,1123000000.0
2009-08-31 00:45:00,1.62392,1.62422,1.62364,1.62392,1123000000.0
2009-08-31 00:50:00,1.6239,1.62403,1.62376,1.62389,1123000000.0
2009-08-31 00:55:00,1.62388,1.62398,1.62363,1.6237,1123000000.0
2009-08-31 01:00:00,1.62374,1.624,1.62372,1.62386,1123000000.0
2009-08-31 01:05:00,1.62383,1.62397,1.62374,1.62397,1123000000.0
2009-08-31 01:10:00,1.624,1.624,1.62373,1.62393,1123000000.0
2009-08-31 01:15:00,1.62392,1.6245,1.62385,1.62443,1123000000.0
2009-08-31 01:20:00,1.62442,1.62479,1.62416,1.62479,1123000000.0
2009-08-31 01:25:00,1.6249,1.62588,1.6249,1.62564,1123000000.0
2009-08-31 01:30:00,1.62565,1.62573,1.62523,1.62526,1123000000.0
2009-08-31 01:35:00,1.62527,1.62593,1.62503,1.62593,1123000000.0
2009-08-31 01:40:00,1.62596,1.6262,1.62568,1.62581,1123000000.0
2009-08-31 01:45:00,1.62579,1.62621,1.6256,1.62601,1123000000.0
2009-08-31 01:50:00,1.62609,1.62691,1.62606,1.62688,1123000000.0
2009-08-31 01:55:00,1.62691,1.62691,1.62642,1.6266,1123000000.0
2009-08-31 02:00:00,1.62665,1.6274,1.6265,1.6272,678900000.0
2009-08-31 02:05:00,1.6272,1.6272,1.6265,1.6271,659300000.0
2009-08-31 02:10:00,1.6271,1.6278,1.6269,1.6269,950000000.0
2009-08-31 02:15:00,1.62695,1.6275,1.62675,1.62735,366800000.0
2009-08-31 02:20:00,1.62735,1.62825,1.6273,1.62785,538300000.0
2009-08-31 02:25:00,1.628,1.62825,1.62725,1.6282,532300000.0
2009-08-31 02:30:00,1.6282,1.6286,1.62735,1.6277,679000000.0
2009-08-31 02:35:00,1.62775,1.62795,1.6274,1.62785,429200000.0
2009-08-31 02:40:00,1.62785,1.62865,1.6275,1.62865,713200000.0
2009-08-31 02:45:00,1.62865,1.62935,1.62835,1.62895,1045900000.0
2009-08-31 02:50:00,1.62895,1.6294,1.62805,1.6281,1004600000.0
2009-08-31 02:55:00,1.62805,1.63005,1.62805,1.63,1046500000.0
2009-08-31 03:00:00,1.63,1.63,1.62865,1.62865,888400000.0
2009-08-31 03:05:00,1.62865,1.62915,1.62845,1.6291,561300000.0
2009-08-31 03:10:00,1.6291,1.6292,1.628,1.628,884200000.0
2009-08-31 03:15:00,1.628,1.6283,1.62715,1.6278,1402200000.0
2009-08-31 03:20:00,1.6278,1.62855,1.62755,1.6283,1380800000.0
2009-08-31 03:25:00,1.6283,1.6284,1.62765,1.6282,683800000.0
2009-08-31 03:30:00,1.62815,1.62815,1.62675,1.6269,952200000.0
2009-08-31 03:35:00,1.6269,1.62715,1.6256,1.62585,1070200000.0
2009-08-31 03:40:00,1.62585,1.62585,1.62455,1.6247,1356200000.0
2009-08-31 03:45:00,1.6247,1.62485,1.62385,1.62455,1275800000.0
2009-08-31 03:50:00,1.62455,1.62455,1.62375,1.624,900700000.0
2009-08-31 03:55:00,1.624,1.6255,1.6239,1.6255,1168400000.0
2009-08-31 04:00:00,1.62555,1.6258,1.62445,1.62535,1293400000.0
2009-08-31 04:05:00,1.62535,1.62535,1.6245,1.62475,427500000.0
2009-08-31 04:10:00,1.62475,1.6251,1.62425,1.6244,794600000.0
2009-08-31 04:15:00,1.6244,1.62465,1.62415,1.62445,631000000.0
2009-08-31 04:20:00,1.6245,1.62485,1.62405,1.6246,721800000.0
2009-08-31 04:25:00,1.62465,1.62505,1.6245,1.62495,441000000.0
2009-08-31 04:30:00,1.62495,1.62555,1.62495,1.62505,810000000.0
2009-08-31 04:35:00,1.62505,1.6254,1.625,1.6251,973000000.0
2009-08-31 04:40:00,1.62515,1.62515,1.62365,1.62405,888900000.0
2009-08-31 04:45:00,1.62405,1.62545,1.62405,1.62435,905300000.0
2009-08-31 04:50:00,1.62435,1.62485,1.6241,1.6242,900500000.0
2009-08-31 04:55:00,1.6241,1.6242,1.62375,1.6241,758400000.0
2009-08-31 05:00:00,1.6241,1.62505,1.6241,1.62495,534800000.0
2009-08-31 05:05:00,1.62495,1.62495,1.62405,1.6243,821100000.0
2009-08-31 05:10:00,1.62435,1.6247,1.62425,1.62425,871800000.0
2009-08-31 05:15:00,1.6243,1.6243,1.6237,1.6238,696800000.0
2009-08-31 05:20:00,1.6237,1.6239,1.6234,1.62345,721800000.0
2009-08-31 05:25:00,1.62345,1.62385,1.6233,1.6233,487900000.0
2009-08-31 05:30:00,1.6234,1.6234,1.6225,1.623,657500000.0
2009-08-31 05:35:00,1.6229,1.6235,1.62275,1.62315,483300000.0
2009-08-31 05:40:00,1.6232,1.6236,1.62295,1.6234,633500000.0
2009-08-31 05:45:00,1.6234,1.62345,1.6232,1.62325,349400000.0
2009-08-31 05:50:00,1.62325,1.62335,1.62265,1.62295,593300000.0
2009-08-31 05:55:00,1.62295,1.6241,1.62295,1.6239,1196900000.0
2009-08-31 06:00:00,1.624,1.62435,1.62335,1.62345,696100000.0
2009-08-31 06:05:00,1.62345,1.6238,1.62325,1.6237,589700000.0
2009-08-31 06:10:00,1.6237,1.6237,1.623,1.6232,875200000.0
2009-08-31 06:15:00,1.62315,1.62385,1.6229,1.62365,659100000.0
2009-08-31 06:20:00,1.62365,1.62375,1.62335,1.62345,653900000.0
2009-08-31 06:25:00,1.62335,1.62345,1.62275,1.623,705000000.0
2009-08-31 06:30:00,1.623,1.62335,1.62285,1.62305,433900000.0
2009-08-31 06:35:00,1.623,1.6236,1.62285,1.6233,348100000.0
2009-08-31 06:40:00,1.6233,1.6245,1.62315,1.62445,564400000.0
2009-08-31 06:45:00,1.62445,1.6247,1.6241,1.62425,201900000.0
2009-08-31 06:50:00,1.6242,1.6246,1.62395,1.6244,405700000.0
2009-08-31 06:55:00,1.6244,1.6248,1.62405,1.6242,1234500001.0
2009-08-31 07:00:00,1.6242,1.6247,1.6242,1.6247,356600000.0
2009-08-31 07:05:00,1.6247,1.62525,1.62435,1.6244,596700000.0
2009-08-31 07:10:00,1.6244,1.6248,1.6244,1.6246,459800000.0
2009-08-31 07:15:00,1.6246,1.6246,1.62385,1.62385,398200000.0
2009-08-31 07:20:00,1.62395,1.62425,1.6237,1.62405,406600000.0
2009-08-31 07:25:00,1.62405,1.6244,1.62405,1.62435,268300000.0
2009-08-31 07:30:00,1.62435,1.62455,1.62415,1.6243,249900000.0
2009-08-31 07:35:00,1.6243,1.6248,1.6243,1.62475,295800000.0
2009-08-31 07:40:00,1.6248,1.625,1.6245,1.6247,742200000.0
2009-08-31 07:45:00,1.6247,1.62475,1.62415,1.62415,960800000.0
2009-08-31 07:50:00,1.6242,1.62425,1.6236,1.624,759500000.0
2009-08-31 07:55:00,1.62405,1.62435,1.62375,1.62395,580000000.0
2009-08-31 08:00:00,1.62395,1.62415,1.6228,1.623,764400000.0
2009-08-31 08:05:00,1.623,1.62315,1.62195,1.6221,818700000.0
2009-08-31 08:10:00,1.6221,1.6222,1.6215,1.622,1621600000.0
2009-08-31 08:15:00,1.622,1.6222,1.62085,1.62115,1768900000.0
2009-08-31 08:20:00,1.62115,1.6213,1.6204,1.6205,913500000.0
2009-08-31 08:25:00,1.62045,1.6209,1.62035,1.62075,488100000.0
2009-08-31 08:30:00,1.6206,1.6206,1.62005,1.62035,495700000.0
2009-08-31 08:35:00,1.62035,1.62035,1.6183,1.61935,1471699999.0
2009-08-31 08:40:00,1.61935,1.6196,1.6187,1.6192,1239300000.0
2009-08-31 08:45:00,1.6192,1.6195,1.619,1.61925,1565200000.0
2009-08-31 08:50:00,1.61925,1.61965,1.6188,1.61895,1125499998.0
2009-08-31 08:55:00,1.61895,1.6197,1.61885,1.6195,979700000.0
2009-08-31 09:00:00,1.6195,1.62095,1.6195,1.6208,938500000.0
2009-08-31 09:05:00,1.6208,1.62185,1.6201,1.62095,1543000000.0
2009-08-31 09:10:00,1.62095,1.6212,1.61955,1.6204,1695500000.0
2009-08-31 09:15:00,1.6204,1.6213,1.6198,1.62045,1329800000.0
2009-08-31 09:20:00,1.6205,1.62085,1.6197,1.6206,1130800000.0
2009-08-31 09:25:00,1.6205,1.6205,1.619,1.6199,2186200000.0
2009-08-31 09:30:00,1.6199,1.6214,1.61945,1.6214,1290400000.0
2009-08-31 09:35:00,1.6214,1.6221,1.62105,1.6212,1532600000.0
2009-08-31 09:40:00,1.6212,1.62215,1.62105,1.6216,1320500000.0
2009-08-31 09:45:00,1.6216,1.62185,1.62135,1.62155,642000000.0
2009-08-31 09:50:00,1.6215,1.6217,1.621,1.62165,647200000.0
2009-08-31 09:55:00,1.6216,1.6218,1.62105,1.62105,917100000.0
2009-08-31 10:00:00,1.62105,1.62105,1.62005,1.62045,1229100000.0
2009-08-31 10:05:00,1.62045,1.6211,1.6204,1.621,692400000.0
2009-08-31 10:10:00,1.621,1.62175,1.6207,1.6216,1147899999.0
2009-08-31 10:15:00,1.62155,1.6221,1.6215,1.62175,1330100001.0
2009-08-31 10:20:00,1.62175,1.6219,1.6212,1.62135,908900000.0
2009-08-31 10:25:00,1.6213,1.62135,1.6205,1.6205,813900000.0
2009-08-31 10:30:00,1.6206,1.62075,1.6202,1.6207,929800000.0
2009-08-31 10:35:00,1.6207,1.62075,1.62045,1.62075,774900000.0
2009-08-31 10:40:00,1.62075,1.6218,1.62075,1.62175,680800000.0
2009-08-31 10:45:00,1.62165,1.62185,1.6214,1.62155,863700000.0
2009-08-31 10:50:00,1.6214,1.62205,1.62105,1.62185,1322199999.0
2009-08-31 10:55:00,1.62195,1.62345,1.62195,1.62265,1737799999.0
2009-08-31 11:00:00,1.6226,1.6226,1.62195,1.62195,517300000.0
2009-08-31 11:05:00,1.622,1.62265,1.6218,1.62215,719200000.0
2009-08-31 11:10:00,1.6222,1.62235,1.62155,1.6218,1273900000.0
2009-08-31 11:15:00,1.6218,1.62185,1.62095,1.62095,1110899998.0
2009-08-31 11:20:00,1.621,1.62115,1.6208,1.6209,1028300000.0
2009-08-31 11:25:00,1.62085,1.62085,1.6205,1.6207,1136400001.0
2009-08-31 11:30:00,1.6207,1.621,1.61955,1.6197,916800000.0
2009-08-31 11:35:00,1.6197,1.62005,1.6196,1.6198,495500000.0
2009-08-31 11:40:00,1.6198,1.62035,1.6197,1.62025,989400000.0
2009-08-31 11:45:00,1.6202,1.62085,1.62,1.6208,645200000.0
2009-08-31 11:50:00,1.62085,1.62085,1.6203,1.6203,413100000.0
2009-08-31 11:55:00,1.6203,1.62045,1.6195,1.62025,892300000.0
2009-08-31 12:00:00,1.6203,1.62075,1.62,1.6202,1320500001.0
2009-08-31 12:05:00,1.62025,1.62025,1.62,1.6201,563300000.0
2009-08-31 12:10:00,1.6201,1.6203,1.6198,1.6198,473500000.0
2009-08-31 12:15:00,1.6198,1.61995,1.6196,1.6197,557800000.0
2009-08-31 12:20:00,1.6197,1.6197,1.61945,1.6195,587000000.0
2009-08-31 12:25:00,1.61945,1.61945,1.6188,1.619,453200000.0
2009-08-31 12:30:00,1.619,1.6195,1.619,1.61945,222600000.0
2009-08-31 12:35:00,1.61965,1.62025,1.61945,1.62025,775500000.0
2009-08-31 12:40:00,1.6203,1.62035,1.62,1.6201,927300000.0
2009-08-31 12:45:00,1.6201,1.62055,1.6201,1.6204,523099999.0
2009-08-31 12:50:00,1.6203,1.6204,1.61915,1.6196,685300000.0
2009-08-31 12:55:00,1.6196,1.62055,1.6191,1.62045,935900000.0
2009-08-31 13:00:00,1.62045,1.62075,1.62,1.62,1243200000.0
2009-08-31 13:05:00,1.62,1.6201,1.61955,1.61995,983400000.0
2009-08-31 13:10:00,1.61995,1.62005,1.61865,1.61945,1103500000.0
2009-08-31 13:15:00,1.61955,1.61975,1.6191,1.61945,1051300000.0
2009-08-31 13:20:00,1.6195,1.62065,1.6195,1.62025,962900000.0
2009-08-31 13:25:00,1.6203,1.62315,1.6203,1.62275,875700000.0
2009-08-31 13:30:00,1.62275,1.62275,1.6217,1.62215,1178000000.0
2009-08-31 13:35:00,1.62215,1.62215,1.62135,1.62145,452100000.0
2009-08-31 13:40:00,1.62145,1.62205,1.62125,1.6217,715300000.0
2009-08-31 13:45:00,1.6217,1.6217,1.621,1.6213,422000000.0
2009-08-31 13:50:00,1.6213,1.6222,1.6212,1.6218,373800000.0
2009-08-31 13:55:00,1.6218,1.6219,1.62095,1.62105,1059500000.0
2009-08-31 14:00:00,1.62105,1.62105,1.62025,1.6203,1227500001.0
2009-08-31 14:05:00,1.6203,1.6205,1.62015,1.62025,1101000000.0
2009-08-31 14:10:00,1.62025,1.62025,1.6191,1.6191,909300000.0
2009-08-31 14:15:00,1.61925,1.61965,1.61845,1.6189,1273200000.0
2009-08-31 14:20:00,1.6189,1.62,1.61845,1.62,2093700001.0
2009-08-31 14:25:00,1.62,1.6208,1.62,1.62045,1123200000.0
2009-08-31 14:30:00,1.6205,1.62115,1.62,1.62115,1652599999.0
2009-08-31 14:35:00,1.62115,1.62125,1.62065,1.62085,1002300001.0
2009-08-31 14:40:00,1.62085,1.62095,1.6204,1.6207,1067599999.0
2009-08-31 14:45:00,1.62065,1.62155,1.6205,1.62155,681200000.0
2009-08-31 14:50:00,1.62155,1.62315,1.62115,1.623,1397099999.0
2009-08-31 14:55:00,1.623,1.6233,1.62225,1.62265,2024700000.0
2009-08-31 15:00:00,1.62265,1.62275,1.6221,1.62225,1258299999.0
2009-08-31 15:05:00,1.62225,1.62225,1.6215,1.62215,1621700000.0
2009-08-31 15:10:00,1.62225,1.6224,1.6219,1.622,1176600000.0
2009-08-31 15:15:00,1.62215,1.6222,1.6216,1.622,1711600000.0
2009-08-31 15:20:00,1.622,1.6221,1.6217,1.6218,1144600002.0
2009-08-31 15:25:00,1.6218,1.6221,1.6216,1.6219,1744000000.0
2009-08-31 15:30:00,1.6219,1.6224,1.62135,1.6222,2446500000.0
2009-08-31 15:35:00,1.62225,1.62305,1.62225,1.6228,1471200000.0
2009-08-31 15:40:00,1.6228,1.6229,1.6213,1.6224,2196800002.0
2009-08-31 15:45:00,1.62235,1.62415,1.62175,1.62275,2842099999.0
2009-08-31 15:50:00,1.62275,1.6234,1.622,1.6233,2454800000.0
2009-08-31 15:55:00,1.6233,1.6233,1.6223,1.6232,1757100003.0
2009-08-31 16:00:00,1.62315,1.62415,1.6226,1.62415,1937100000.0
2009-08-31 16:05:00,1.6243,1.6271,1.6239,1.62615,1772400000.0
2009-08-31 16:10:00,1.62615,1.6285,1.62605,1.6276,2128800000.0
2009-08-31 16:15:00,1.6276,1.6285,1.62665,1.62675,2227500000.0
2009-08-31 16:20:00,1.62675,1.62735,1.62545,1.62545,2109299999.0
2009-08-31 16:25:00,1.62545,1.6273,1.62515,1.6273,1613670001.0
2009-08-31 16:30:00,1.62745,1.6275,1.6255,1.6262,2317800000.0
2009-08-31 16:35:00,1.6262,1.62635,1.62545,1.6263,2003299999.0
2009-08-31 16:40:00,1.6262,1.6277,1.6262,1.6277,2373100002.0
2009-08-31 16:45:00,1.6277,1.62895,1.6277,1.6287,1842400000.0
2009-08-31 16:50:00,1.6287,1.62985,1.6287,1.6293,1601000000.0
2009-08-31 16:55:00,1.6293,1.62985,1.6283,1.62975,1888900000.0
2009-08-31 17:00:00,1.6298,1.62985,1.6279,1.6281,2054100003.0
2009-08-31 17:05:00,1.6281,1.62835,1.62785,1.62825,1266900000.0
2009-08-31 17:10:00,1.62825,1.62925,1.62815,1.6282,1301800000.0
2009-08-31 17:15:00,1.6281,1.6288,1.6279,1.6281,1312200000.0
2009-08-31 17:20:00,1.62805,1.62875,1.6277,1.6285,1215800000.0
2009-08-31 17:25:00,1.6285,1.6286,1.62815,1.62825,892400000.0
2009-08-31 17:30:00,1.62815,1.62855,1.6278,1.6281,1093000000.0
2009-08-31 17:35:00,1.628,1.6287,1.6276,1.6286,848000000.0
2009-08-31 17:40:00,1.6286,1.6287,1.6277,1.6278,910800000.0
2009-08-31 17:45:00,1.6278,1.6283,1.62755,1.62765,946400000.0
2009-08-31 17:50:00,1.6277,1.6285,1.6277,1.6285,794500000.0
2009-08-31 17:55:00,1.6285,1.6314,1.6282,1.6311,963200000.0
2009-08-31 18:00:00,1.6311,1.63295,1.63075,1.631,1626700000.0
2009-08-31 18:05:00,1.63105,1.6321,1.63105,1.6314,1268700000.0
2009-08-31 18:10:00,1.6314,1.6319,1.63125,1.6316,637000000.0
2009-08-31 18:15:00,1.6316,1.6318,1.6311,1.63125,658600000.0
2009-08-31 18:20:00,1.63125,1.63145,1.63095,1.63105,298400000.0
2009-08-31 18:25:00,1.63105,1.63125,1.6306,1.63075,846000000.0
2009-08-31 18:30:00,1.63095,1.6311,1.6305,1.63095,611099999.0
2009-08-31 18:35:00,1.63095,1.6311,1.63045,1.631,666000003.0
2009-08-31 18:40:00,1.63105,1.6313,1.63075,1.63075,552000000.0
2009-08-31 18:45:00,1.6307,1.63085,1.6299,1.62995,549300000.0
2009-08-31 18:50:00,1.62995,1.63025,1.6294,1.6297,746600000.0
2009-08-31 18:55:00,1.6297,1.6297,1.6283,1.62835,702300000.0
2009-08-31 19:00:00,1.62835,1.6289,1.62825,1.6286,675900000.0
2009-08-31 19:05:00,1.6286,1.62915,1.62835,1.6286,495900000.0
2009-08-31 19:10:00,1.62855,1.6289,1.6284,1.6289,289200000.0
2009-08-31 19:15:00,1.62875,1.62875,1.62825,1.6284,372400000.0
2009-08-31 19:20:00,1.6284,1.62895,1.6282,1.6283,401400000.0
2009-08-31 19:25:00,1.6283,1.6289,1.62775,1.62785,959599999.0
2009-08-31 19:30:00,1.62785,1.6284,1.62775,1.6283,485600000.0
2009-08-31 19:35:00,1.6283,1.6289,1.62805,1.6287,776900000.0
2009-08-31 19:40:00,1.62875,1.62915,1.62855,1.6291,1055299999.0
2009-08-31 19:45:00,1.62905,1.6292,1.62875,1.6288,852200000.0
2009-08-31 19:50:00,1.6288,1.6291,1.6286,1.6289,319100000.0
2009-08-31 19:55:00,1.6289,1.62945,1.62875,1.6294,446800000.0
2009-08-31 20:00:00,1.6294,1.62945,1.62895,1.629,394400000.0
2009-08-31 20:05:00,1.6291,1.6294,1.62895,1.6292,338000000.0
2009-08-31 20:10:00,1.6292,1.6297,1.62915,1.62935,488300000.0
2009-08-31 20:15:00,1.6293,1.62945,1.62905,1.6294,529800000.0
2009-08-31 20:20:00,1.6293,1.6298,1.62875,1.62905,813300000.0
2009-08-31 20:25:00,1.62905,1.62945,1.62855,1.6293,424400000.0
2009-08-31 20:30:00,1.6293,1.6296,1.6293,1.6295,311200000.0
2009-08-31 20:35:00,1.62945,1.62955,1.62925,1.62955,385700000.0
2009-08-31 20:40:00,1.62955,1.62955,1.6287,1.62905,643200000.0
2009-08-31 20:45:00,1.62905,1.62935,1.6284,1.6284,617200000.0
2009-08-31 20:50:00,1.6284,1.62855,1.6279,1.62805,662600000.0
2009-08-31 20:55:00,1.628,1.6283,1.62615,1.62615,1504099999.0
2009-08-31 21:00:00,1.6261,1.6267,1.62595,1.62655,809800000.0
2009-08-31 21:05:00,1.62655,1.6268,1.6265,1.6267,1158300000.0
2009-08-31 21:10:00,1.6267,1.62685,1.62645,1.62645,934000001.0
2009-08-31 21:15:00,1.62655,1.62675,1.6262,1.62635,611000000.0
2009-08-31 21:20:00,1.62635,1.6265,1.62605,1.6261,473700000.0
2009-08-31 21:25:00,1.62605,1.62635,1.6258,1.6259,555499999.0
2009-08-31 21:30:00,1.6259,1.6261,1.62575,1.62605,447900000.0
2009-08-31 21:35:00,1.62605,1.62635,1.6259,1.6261,362900000.0
2009-08-31 21:40:00,1.6262,1.6266,1.626,1.6265,474400000.0
2009-08-31 21:45:00,1.62655,1.6277,1.6265,1.62755,919300000.0
2009-08-31 21:50:00,1.6275,1.6281,1.6275,1.6281,462600000.0
2009-08-31 21:55:00,1.6281,1.62855,1.62775,1.62775,731200000.0
2009-08-31 22:00:00,1.6278,1.62835,1.6274,1.62805,601500000.0
2009-08-31 22:05:00,1.628,1.62855,1.628,1.62855,397500000.0
2009-08-31 22:10:00,1.6285,1.6286,1.6282,1.62855,260000000.0
2009-08-31 22:15:00,1.62855,1.62885,1.62845,1.62875,244700000.0
2009-08-31 22:20:00,1.6288,1.6291,1.62845,1.62875,258200000.0
2009-08-31 22:25:00,1.6286,1.6287,1.62855,1.6287,105700000.0
2009-08-31 22:30:00,1.62875,1.6293,1.6283,1.62915,409000000.0
2009-08-31 22:35:00,1.6291,1.6293,1.6291,1.62925,257400000.0
2009-08-31 22:40:00,1.62925,1.6293,1.62925,1.6293,108700000.0
2009-08-31 22:45:00,1.6293,1.6293,1.62905,1.6291,185800000.0
2009-08-31 22:50:00,1.6291,1.6292,1.62885,1.6289,356100000.0
2009-08-31 22:55:00,1.62885,1.6291,1.6285,1.6285,399900000.0
2009-08-31 23:00:00,1.6285,1.62885,1.6276,1.6276,54700000.0
2009-08-31 23:05:00,1.62765,1.62825,1.62765,1.6281,46000000.0
2009-08-31 23:10:00,1.6281,1.62835,1.628,1.628,88200000.0
2009-08-31 23:15:00,1.62825,1.6285,1.6282,1.6284,60600000.0
2009-08-31 23:20:00,1.62845,1.62845,1.62825,1.62845,67500000.0
2009-08-31 23:25:00,1.6284,1.62845,1.62803,1.62845,270300000.0
2009-08-31 23:30:00,1.6284,1.62885,1.6276,1.62775,394100001.0
2009-08-31 23:35:00,1.62775,1.628,1.62745,1.62755,103900000.0
2009-08-31 23:40:00,1.6275,1.6279,1.62745,1.6278,163800000.0
2009-08-31 23:45:00,1.6278,1.6278,1.62755,1.6277,253100000.0
2009-08-31 23:50:00,1.6278,1.628,1.62765,1.62785,147300000.0
2009-08-31 23:55:00,1.62785,1.62855,1.6277,1.62855,257700000.0
2009-09-01 00:00:00,1.62855,1.62865,1.6284,1.6285,142600000.0
2009-09-01 00:05:00,1.62845,1.6286,1.62835,1.6284,98100000.0
2009-09-01 00:10:00,1.62835,1.62845,1.6282,1.62835,58100000.0
2009-09-01 00:15:00,1.6284,1.6285,1.6283,1.6284,44700000.0
2009-09-01 00:20:00,1.6284,1.6287,1.6278,1.6278,187900000.0
2009-09-01 00:25:00,1.6277,1.6279,1.62755,1.62755,107800000.0
2009-09-01 00:30:00,1.6276,1.6279,1.62755,1.62765,107100000.0
2009-09-01 00:35:00,1.6276,1.6279,1.62755,1.62775,196000000.0
2009-09-01 00:40:00,1.62754,1.6278,1.62733,1.62775,416100000.0
2009-09-01 00:45:00,1.6278,1.628,1.62742,1.62795,147800000.0
2009-09-01 00:50:00,1.6279,1.62815,1.6279,1.6281,147900000.0
2009-09-01 00:55:00,1.62797,1.62845,1.62792,1.6284,370600000.0
2009-09-01 01:00:00,1.62835,1.62855,1.62835,1.62855,85700000.0
2009-09-01 01:05:00,1.62855,1.6291,1.6285,1.6291,88400000.0
2009-09-01 01:10:00,1.6291,1.6293,1.629,1.62925,66500000.0
2009-09-01 01:15:00,1.6293,1.6293,1.62885,1.6289,220400000.0
2009-09-01 01:20:00,1.6289,1.62895,1.62855,1.6288,236400000.0
2009-09-01 01:25:00,1.62875,1.629,1.62875,1.62885,206200000.0
2009-09-01 01:30:00,1.62885,1.62895,1.62885,1.62885,239900000.0
2009-09-01 01:35:00,1.62885,1.6289,1.6286,1.62875,384200000.0
2009-09-01 01:40:00,1.6288,1.6288,1.6286,1.62865,638900000.0
2009-09-01 01:45:00,1.62855,1.62875,1.62815,1.6287,883900000.0
2009-09-01 01:50:00,1.6287,1.6291,1.62865,1.629,351100000.0
2009-09-01 01:55:00,1.62895,1.629,1.62835,1.6284,168900000.0
2009-09-01 02:00:00,1.6284,1.62925,1.62825,1.62925,488000000.0
2009-09-01 02:05:00,1.62925,1.62995,1.6285,1.6286,630500000.0
2009-09-01 02:10:00,1.62855,1.62885,1.62845,1.6285,423600000.0
2009-09-01 02:15:00,1.62855,1.62905,1.6285,1.6288,351900000.0
2009-09-01 02:20:00,1.6287,1.6287,1.62825,1.6285,490700000.0
2009-09-01 02:25:00,1.6285,1.6286,1.62805,1.6282,476500000.0
2009-09-01 02:30:00,1.62815,1.6282,1.62785,1.6279,450700000.0
2009-09-01 02:35:00,1.6279,1.6279,1.6276,1.6279,390300000.0
2009-09-01 02:40:00,1.6279,1.6284,1.6278,1.6281,307900000.0
2009-09-01 02:45:00,1.6281,1.6281,1.6263,1.62705,417300000.0
2009-09-01 02:50:00,1.62705,1.6273,1.6256,1.6257,903400000.0
2009-09-01 02:55:00,1.62565,1.62605,1.6255,1.6257,804300000.0
2009-09-01 03:00:00,1.6257,1.62645,1.62545,1.6262,878200000.0
2009-09-01 03:05:00,1.6262,1.62665,1.6262,1.62655,422500000.0
2009-09-01 03:10:00,1.62675,1.62715,1.6266,1.627,551500000.0
2009-09-01 03:15:00,1.627,1.62715,1.6268,1.627,506900000.0
2009-09-01 03:20:00,1.627,1.6273,1.6266,1.62705,578700000.0
2009-09-01 03:25:00,1.6271,1.62715,1.62635,1.62635,326300000.0
2009-09-01 03:30:00,1.62635,1.62785,1.62635,1.6278,1048300002.0
2009-09-01 03:35:00,1.6278,1.6282,1.6273,1.62755,900000000.0
2009-09-01 03:40:00,1.62755,1.62765,1.627,1.6275,701000000.0
2009-09-01 03:45:00,1.6275,1.6282,1.6273,1.628,679300000.0
2009-09-01 03:50:00,1.62805,1.6281,1.6276,1.62795,645600000.0
2009-09-01 03:55:00,1.6279,1.62805,1.62725,1.6275,411500000.0
2009-09-01 04:00:00,1.6275,1.62805,1.62745,1.6279,711600000.0
2009-09-01 04:05:00,1.6279,1.628,1.62775,1.6279,457800000.0
2009-09-01 04:10:00,1.6279,1.6279,1.6275,1.62765,611200000.0
2009-09-01 04:15:00,1.6276,1.62765,1.62735,1.62765,564100000.0
2009-09-01 04:20:00,1.6276,1.62765,1.6273,1.6274,330500000.0
2009-09-01 04:25:00,1.6274,1.6275,1.62645,1.62685,604200000.0
2009-09-01 04:30:00,1.62685,1.62685,1.62635,1.6265,312900000.0
2009-09-01 04:35:00,1.62645,1.6272,1.6264,1.62715,304700000.0
2009-09-01 04:40:00,1.62715,1.6273,1.62655,1.6273,297300000.0
2009-09-01 04:45:00,1.6271,1.6273,1.6271,1.6273,55400000.0
2009-09-01 04:50:00,1.6273,1.6275,1.6273,1.6274,139400000.0
2009-09-01 04:55:00,1.6274,1.6275,1.6274,1.6274,238200000.0
2009-09-01 05:00:00,1.6274,1.62755,1.62715,1.62755,292500000.0
2009-09-01 05:05:00,1.62755,1.62795,1.6275,1.62795,433200000.0
2009-09-01 05:10:00,1.62795,1.62795,1.62785,1.62795,199600000.0
2009-09-01 05:15:00,1.62795,1.62805,1.6279,1.628,150300000.0
2009-09-01 05:20:00,1.628,1.62855,1.62795,1.62845,500500000.0
2009-09-01 05:25:00,1.6285,1.6286,1.6283,1.6283,544200000.0
2009-09-01 05:30:00,1.6283,1.62885,1.6283,1.62885,491400000.0
2009-09-01 05:35:00,1.6288,1.6303,1.62865,1.62995,1492000000.0
2009-09-01 05:40:00,1.62995,1.6301,1.6295,1.62995,896000000.0
2009-09-01 05:45:00,1.6299,1.6299,1.62945,1.6296,1224900000.0
2009-09-01 05:50:00,1.6296,1.62985,1.6293,1.6293,1010800000.0
2009-09-01 05:55:00,1.6293,1.62975,1.6293,1.62975,627900000.0
2009-09-01 06:00:00,1.6297,1.6298,1.6295,1.6295,541999999.0
2009-09-01 06:05:00,1.6295,1.6301,1.62925,1.6301,693100000.0
2009-09-01 06:10:00,1.6301,1.63085,1.62955,1.63005,1127900000.0
2009-09-01 06:15:00,1.63,1.63045,1.62975,1.6299,693200000.0
2009-09-01 06:20:00,1.62985,1.6303,1.62975,1.62995,570500000.0
2009-09-01 06:25:00,1.62985,1.6299,1.6294,1.62985,709800000.0
2009-09-01 06:30:00,1.62985,1.62985,1.6286,1.62925,1121300000.0
2009-09-01 06:35:00,1.62925,1.62985,1.62885,1.62935,956900006.0
2009-09-01 06:40:00,1.62935,1.62935,1.6284,1.6288,830800000.0
2009-09-01 06:45:00,1.6288,1.6291,1.6286,1.6291,627100000.0
2009-09-01 06:50:00,1.6291,1.6302,1.6291,1.6302,681600000.0
2009-09-01 06:55:00,1.63025,1.63025,1.62905,1.6297,574700000.0
2009-09-01 07:00:00,1.6297,1.6307,1.62965,1.63025,526500000.0
2009-09-01 07:05:00,1.63025,1.6304,1.6297,1.6298,313200000.0
2009-09-01 07:10:00,1.6298,1.6305,1.6296,1.6297,576200000.0
2009-09-01 07:15:00,1.62965,1.6306,1.62965,1.6301,552500000.0
2009-09-01 07:20:00,1.6301,1.6302,1.62985,1.63005,374800000.0
2009-09-01 07:25:00,1.63005,1.6301,1.62985,1.6299,244000000.0
2009-09-01 07:30:00,1.6299,1.6302,1.6298,1.63,782300000.0
2009-09-01 07:35:00,1.63005,1.63075,1.63,1.6307,575900000.0
2009-09-01 07:40:00,1.6307,1.63085,1.63045,1.6307,695900000.0
2009-09-01 07:45:00,1.6307,1.63135,1.63055,1.63095,1232200000.0
2009-09-01 07:50:00,1.63095,1.63115,1.6306,1.63075,414600000.0
2009-09-01 07:55:00,1.63075,1.6313,1.6307,1.6312,1172300000.0
2009-09-01 08:00:00,1.6312,1.6327,1.63095,1.63255,1435200000.0
2009-09-01 08:05:00,1.63255,1.6338,1.63185,1.6332,1638899999.0
2009-09-01 08:10:00,1.63315,1.6333,1.63225,1.63275,1900400000.0
2009-09-01 08:15:00,1.6327,1.63285,1.63175,1.6324,1380600000.0
2009-09-01 08:20:00,1.6324,1.6333,1.6318,1.633,1798700000.0
2009-09-01 08:25:00,1.633,1.6346,1.63285,1.6336,1527800000.0
2009-09-01 08:30:00,1.6336,1.6341,1.6332,1.6332,1501800000.0
2009-09-01 08:35:00,1.6332,1.6335,1.63255,1.633,2243300000.0
2009-09-01 08:40:00,1.633,1.6332,1.6326,1.63285,1292300000.0
2009-09-01 08:45:00,1.63285,1.6336,1.63285,1.63315,1389200000.0
2009-09-01 08:50:00,1.63315,1.63475,1.63315,1.63445,1835900000.0
2009-09-01 08:55:00,1.63445,1.6346,1.6329,1.6335,1510500000.0
2009-09-01 09:00:00,1.63355,1.63445,1.6333,1.6341,2216299993.0
2009-09-01 09:05:00,1.6341,1.6368,1.634,1.63675,2484900000.0
2009-09-01 09:10:00,1.6367,1.637,1.6362,1.6364,2473599999.0
2009-09-01 09:15:00,1.6364,1.6366,1.63505,1.63585,2466900000.0
2009-09-01 09:20:00,1.6359,1.6363,1.6356,1.636,2085400000.0
2009-09-01 09:25:00,1.636,1.636,1.6353,1.6357,2083200000.0
2009-09-01 09:30:00,1.6357,1.636,1.63535,1.6358,868500001.0
2009-09-01 09:35:00,1.6358,1.6368,1.6358,1.63615,1068100000.0
2009-09-01 09:40:00,1.6361,1.63755,1.6359,1.6368,2164700000.0
2009-09-01 09:45:00,1.637,1.6371,1.6354,1.6355,2457399995.0
2009-09-01 09:50:00,1.6355,1.6359,1.63515,1.6354,2193100002.0
2009-09-01 09:55:00,1.63535,1.63665,1.6353,1.63615,2565299999.0
2009-09-01 10:00:00,1.63615,1.6365,1.63575,1.63585,2181900000.0
2009-09-01 10:05:00,1.6359,1.6362,1.6348,1.63495,2586600001.0
2009-09-01 10:10:00,1.63495,1.63495,1.63285,1.6332,2745100000.0
2009-09-01 10:15:00,1.6333,1.6337,1.6326,1.6334,2626900003.0
2009-09-01 10:20:00,1.6334,1.6345,1.63315,1.6342,1600099999.0
2009-09-01 10:25:00,1.63425,1.6343,1.62845,1.6286,2686700000.0
2009-09-01 10:30:00,1.6286,1.6286,1.6249,1.6268,2854000000.0
2009-09-01 10:35:00,1.62675,1.6281,1.62625,1.62785,2469999999.0
2009-09-01 10:40:00,1.62785,1.6279,1.62665,1.62665,1606000000.0
2009-09-01 10:45:00,1.62665,1.62665,1.62405,1.62515,2973000000.0
2009-09-01 10:50:00,1.6252,1.6257,1.6245,1.6251,2004800001.0
2009-09-01 10:55:00,1.6251,1.6263,1.62505,1.62625,1369800000.0
2009-09-01 11:00:00,1.62625,1.6265,1.62455,1.62465,1962000000.0
2009-09-01 11:05:00,1.62465,1.62535,1.6243,1.625,2344500000.0
2009-09-01 11:10:00,1.625,1.6252,1.6243,1.62465,2130300000.0
2009-09-01 11:15:00,1.62465,1.62505,1.62405,1.6244,1796399998.0
2009-09-01 11:20:00,1.6244,1.6252,1.624,1.6248,2042899996.0
2009-09-01 11:25:00,1.6249,1.6251,1.62265,1.6227,1806399999.0
2009-09-01 11:30:00,1.6227,1.6229,1.6216,1.62275,2131999997.0
2009-09-01 11:35:00,1.6227,1.62375,1.62265,1.6237,2573600002.0
2009-09-01 11:40:00,1.6237,1.6244,1.6237,1.6242,1317100001.0
2009-09-01 11:45:00,1.6242,1.62495,1.62355,1.6237,1153200000.0
2009-09-01 11:50:00,1.6237,1.62395,1.62335,1.62385,1117300000.0
2009-09-01 11:55:00,1.62385,1.62455,1.62325,1.62365,1162700000.0
2009-09-01 12:00:00,1.6236,1.6241,1.62335,1.62355,804900000.0
2009-09-01 12:05:00,1.6235,1.62355,1.6219,1.62205,1668799999.0
2009-09-01 12:10:00,1.62205,1.6234,1.62145,1.62325,1823499999.0
2009-09-01 12:15:00,1.6233,1.6237,1.62235,1.623,1542100001.0
2009-09-01 12:20:00,1.62305,1.62395,1.62305,1.6238,963300000.0
2009-09-01 12:25:00,1.6238,1.62385,1.62325,1.62385,1130700001.0
2009-09-01 12:30:00,1.62385,1.62385,1.62305,1.6231,1247500001.0
2009-09-01 12:35:00,1.6231,1.62435,1.62295,1.6237,1471700001.0
2009-09-01 12:40:00,1.6237,1.6237,1.6231,1.6233,993999999.0
2009-09-01 12:45:00,1.6233,1.6233,1.62295,1.623,791400000.0
2009-09-01 12:50:00,1.623,1.623,1.62205,1.62205,812100000.0
2009-09-01 12:55:00,1.62205,1.62225,1.6206,1.6206,1922900000.0
2009-09-01 13:00:00,1.6206,1.6221,1.62045,1.6218,2251400000.0
2009-09-01 13:05:00,1.6218,1.6221,1.6211,1.6215,1664100000.0
2009-09-01 13:10:00,1.6215,1.62215,1.6208,1.6208,1516300001.0
2009-09-01 13:15:00,1.6208,1.62215,1.62055,1.6219,2198200000.0
2009-09-01 13:20:00,1.6219,1.6231,1.6217,1.62265,2108699997.0
2009-09-01 13:25:00,1.62275,1.6234,1.6225,1.6231,2294499998.0
2009-09-01 13:30:00,1.6231,1.62365,1.62265,1.6236,1268400001.0
2009-09-01 13:35:00,1.6236,1.62375,1.6233,1.6234,1251700000.0
2009-09-01 13:40:00,1.6235,1.6236,1.6214,1.6218,1298199999.0
2009-09-01 13:45:00,1.6218,1.6229,1.6218,1.6228,920200000.0
2009-09-01 13:50:00,1.6228,1.6236,1.62255,1.6226,1262600000.0
2009-09-01 13:55:00,1.62255,1.62305,1.62245,1.62305,1202000000.0
2009-09-01 14:00:00,1.62305,1.62325,1.6225,1.623,1704100000.0
2009-09-01 14:05:00,1.623,1.6238,1.62295,1.6238,1535799999.0
2009-09-01 14:10:00,1.6237,1.62385,1.6229,1.6236,1219600000.0
2009-09-01 14:15:00,1.6237,1.62415,1.62315,1.62405,2055100001.0
2009-09-01 14:20:00,1.6241,1.6241,1.62305,1.6232,1168300000.0
2009-09-01 14:25:00,1.6232,1.6237,1.62305,1.62365,1084300000.0
2009-09-01 14:30:00,1.62365,1.62505,1.62325,1.6242,1851700000.0
2009-09-01 14:35:00,1.6242,1.62445,1.6232,1.6232,1917600001.0
2009-09-01 14:40:00,1.6232,1.6234,1.6229,1.62295,2002200000.0
2009-09-01 14:45:00,1.62295,1.62325,1.62265,1.62305,1825200000.0
2009-09-01 14:50:00,1.6231,1.6233,1.62155,1.62165,1105400000.0
2009-09-01 14:55:00,1.62165,1.6219,1.621,1.62105,1748100000.0
2009-09-01 15:00:00,1.62105,1.6211,1.61905,1.6201,2493500000.0
2009-09-01 15:05:00,1.6201,1.62065,1.61995,1.62,2261299999.0
2009-09-01 15:10:00,1.62,1.62005,1.61905,1.61905,2355000000.0
2009-09-01 15:15:00,1.61905,1.62045,1.61895,1.6202,2157400001.0
2009-09-01 15:20:00,1.6202,1.62035,1.61835,1.61835,2675300000.0
2009-09-01 15:25:00,1.61845,1.61985,1.6184,1.61985,2060500000.0
2009-09-01 15:30:00,1.6198,1.62105,1.6196,1.6207,2049300000.0
2009-09-01 15:35:00,1.6207,1.6221,1.6207,1.62155,2160500000.0
2009-09-01 15:40:00,1.62155,1.6231,1.6215,1.6228,2483400000.0
2009-09-01 15:45:00,1.62295,1.6249,1.6228,1.6248,3170100001.0
2009-09-01 15:50:00,1.6248,1.625,1.62335,1.6234,2860600000.0
2009-09-01 15:55:00,1.6234,1.6242,1.62305,1.6231,2494199998.0
2009-09-01 16:00:00,1.6232,1.6267,1.62245,1.62475,2215700000.0
2009-09-01 16:05:00,1.6248,1.62665,1.62475,1.6251,2310200000.0
2009-09-01 16:10:00,1.6251,1.62545,1.6231,1.6231,1798900000.0
2009-09-01 16:15:00,1.6231,1.6243,1.6228,1.62325,2096600000.0
2009-09-01 16:20:00,1.62325,1.62325,1.62225,1.62295,2773500001.0
2009-09-01 16:25:00,1.62295,1.62455,1.6229,1.62435,1676900001.0
2009-09-01 16:30:00,1.62435,1.62465,1.62345,1.62415,1135900000.0
2009-09-01 16:35:00,1.62415,1.62445,1.62275,1.6232,1776700001.0
2009-09-01 16:40:00,1.6232,1.6235,1.62255,1.6227,1949900001.0
2009-09-01 16:45:00,1.6227,1.6235,1.62135,1.6223,1895700001.0
2009-09-01 16:50:00,1.6223,1.6223,1.6206,1.62135,1816500000.0
2009-09-01 16:55:00,1.62135,1.6227,1.62095,1.6227,1951100000.0
2009-09-01 17:00:00,1.6227,1.6228,1.6222,1.62255,2490600003.0
2009-09-01 17:05:00,1.62255,1.6227,1.6196,1.6202,2179200000.0
2009-09-01 17:10:00,1.62025,1.62025,1.61845,1.6194,2133400000.0
2009-09-01 17:15:00,1.6194,1.6194,1.61675,1.6185,2147700000.0
2009-09-01 17:20:00,1.6185,1.6185,1.61655,1.6183,2782499999.0
2009-09-01 17:25:00,1.6183,1.6185,1.61525,1.6154,2883500002.0
2009-09-01 17:30:00,1.6154,1.6163,1.6138,1.6158,2148199999.0
2009-09-01 17:35:00,1.6158,1.61675,1.6143,1.61615,2306500000.0
2009-09-01 17:40:00,1.61615,1.6172,1.61555,1.616,2057400000.0
2009-09-01 17:45:00,1.616,1.617,1.616,1.6161,2002600000.0
2009-09-01 17:50:00,1.6161,1.6182,1.6161,1.6181,1929500000.0
2009-09-01 17:55:00,1.61795,1.61795,1.61575,1.61645,2006800001.0
2009-09-01 18:00:00,1.6166,1.6169,1.6155,1.61615,1843800000.0
2009-09-01 18:05:00,1.6163,1.61715,1.6152,1.6158,1893300000.0
2009-09-01 18:10:00,1.6158,1.61685,1.61565,1.61595,1125500000.0
2009-09-01 18:15:00,1.61595,1.61615,1.61505,1.6155,1317000000.0
2009-09-01 18:20:00,1.61555,1.61565,1.61375,1.61495,1321800000.0
2009-09-01 18:25:00,1.6149,1.6162,1.61465,1.6161,1392100000.0
2009-09-01 18:30:00,1.6161,1.61675,1.61565,1.61635,1145400000.0
2009-09-01 18:35:00,1.61635,1.61705,1.61595,1.6163,1751300000.0
2009-09-01 18:40:00,1.6163,1.61775,1.6163,1.61765,1441100000.0
2009-09-01 18:45:00,1.61765,1.61795,1.61725,1.61785,1246300000.0
2009-09-01 18:50:00,1.61785,1.6181,1.617,1.6172,808810000.0
2009-09-01 18:55:00,1.6172,1.61735,1.6162,1.6166,875000000.0
2009-09-01 19:00:00,1.61665,1.61705,1.6161,1.61645,1164499999.0
2009-09-01 19:05:00,1.61655,1.61655,1.61445,1.6152,1421199999.0
2009-09-01 19:10:00,1.6152,1.6152,1.61365,1.61445,1259700000.0
2009-09-01 19:15:00,1.61445,1.6146,1.6115,1.6121,2062400000.0
2009-09-01 19:20:00,1.6121,1.61345,1.61125,1.61335,2385699999.0
2009-09-01 19:25:00,1.61335,1.61405,1.61305,1.6138,2115299999.0
2009-09-01 19:30:00,1.61385,1.61425,1.6125,1.61365,1908800000.0
2009-09-01 19:35:00,1.61365,1.6143,1.61325,1.61325,1380500000.0
2009-09-01 19:40:00,1.61325,1.6139,1.6132,1.61335,1098800000.0
2009-09-01 19:45:00,1.61335,1.61375,1.6129,1.61315,1141100000.0
2009-09-01 19:50:00,1.61315,1.6139,1.61295,1.61385,967499999.0
2009-09-01 19:55:00,1.61385,1.615,1.61355,1.6142,1164200000.0
2009-09-01 20:00:00,1.6142,1.61475,1.6142,1.6147,1281900000.0
2009-09-01 20:05:00,1.6147,1.6148,1.6143,1.6143,944600000.0
2009-09-01 20:10:00,1.6143,1.61535,1.6143,1.61505,1010300000.0
2009-09-01 20:15:00,1.61505,1.61505,1.61435,1.6146,567200000.0
2009-09-01 20:20:00,1.61465,1.61495,1.6141,1.61445,970500000.0
2009-09-01 20:25:00,1.61445,1.6153,1.61445,1.6151,746100000.0
2009-09-01 20:30:00,1.6151,1.6151,1.6146,1.6148,658200000.0
2009-09-01 20:35:00,1.6148,1.6157,1.6147,1.61485,574600000.0
2009-09-01 20:40:00,1.61485,1.61485,1.6142,1.61445,1085800000.0
2009-09-01 20:45:00,1.61445,1.6151,1.61425,1.6143,722400000.0
2009-09-01 20:50:00,1.6143,1.61535,1.6143,1.61505,611900000.0
2009-09-01 20:55:00,1.61505,1.6164,1.61505,1.61605,660700000.0
2009-09-01 21:00:00,1.61605,1.6168,1.616,1.6167,1732000001.0
2009-09-01 21:05:00,1.6167,1.6169,1.616,1.616,2134200002.0
2009-09-01 21:10:00,1.616,1.6168,1.616,1.6166,1160500000.0
2009-09-01 21:15:00,1.6166,1.61755,1.6166,1.6173,973300000.0
2009-09-01 21:20:00,1.61725,1.6173,1.6162,1.6163,1089300000.0
2009-09-01 21:25:00,1.6163,1.6163,1.615,1.6155,1420300000.0
2009-09-01 21:30:00,1.6155,1.6163,1.6154,1.6162,1084700000.0
2009-09-01 21:35:00,1.6162,1.61685,1.6162,1.6168,1353400000.0
2009-09-01 21:40:00,1.61675,1.61675,1.6161,1.61615,496700000.0
2009-09-01 21:45:00,1.61615,1.6162,1.61475,1.615,889500000.0
2009-09-01 21:50:00,1.61505,1.6163,1.6146,1.6163,1782200000.0
2009-09-01 21:55:00,1.6163,1.617,1.6161,1.6161,1021400000.0
2009-09-01 22:00:00,1.6161,1.61635,1.61565,1.6159,556500000.0
2009-09-01 22:05:00,1.6159,1.616,1.6155,1.61555,241200000.0
2009-09-01 22:10:00,1.6156,1.6159,1.6156,1.61565,216890000.0
2009-09-01 22:15:00,1.61565,1.6158,1.6155,1.61565,300400000.0
2009-09-01 22:20:00,1.61565,1.6157,1.6155,1.61555,130400000.0
2009-09-01 22:25:00,1.6156,1.61625,1.61555,1.61605,169400000.0
2009-09-01 22:30:00,1.616,1.6166,1.61575,1.6164,341000000.0
2009-09-01 22:35:00,1.6164,1.61715,1.6164,1.6166,290700000.0
2009-09-01 22:40:00,1.61655,1.61665,1.6163,1.6164,90800000.0
2009-09-01 22:45:00,1.6164,1.6164,1.61595,1.6161,311300000.0
2009-09-01 22:50:00,1.61605,1.6162,1.61555,1.6158,374100000.0
2009-09-01 22:55:00,1.6158,1.61615,1.6156,1.6156,264500000.0
2009-09-01 23:00:00,1.6156,1.61575,1.61542,1.61557,97300000.0
2009-09-01 23:05:00,1.6158,1.616,1.61565,1.61565,36000000.0
2009-09-01 23:10:00,1.61565,1.61625,1.6156,1.6161,123000000.0
2009-09-01 23:15:00,1.61615,1.61625,1.61605,1.6161,169200000.0
2009-09-01 23:20:00,1.61615,1.61665,1.6161,1.6162,221100000.0
2009-09-01 23:25:00,1.6162,1.6162,1.61605,1.61605,67700000.0
2009-09-01 23:30:00,1.61605,1.61615,1.6154,1.6155,105800000.0
2009-09-01 23:35:00,1.61555,1.6157,1.6153,1.6153,227900000.0
2009-09-01 23:40:00,1.6154,1.6154,1.615,1.61515,63700000.0
2009-09-01 23:45:00,1.61515,1.61595,1.6151,1.6157,189700000.0
2009-09-01 23:50:00,1.6157,1.6158,1.6157,1.6157,74200000.0
2009-09-01 23:55:00,1.6157,1.6158,1.61515,1.61535,91800000.0
2009-09-02 00:00:00,1.61545,1.61605,1.6153,1.6159,229200000.0
2009-09-02 00:05:00,1.6159,1.6161,1.6157,1.616,281500000.0
2009-09-02 00:10:00,1.6161,1.61615,1.6161,1.61615,139900000.0
2009-09-02 00:15:00,1.61615,1.61635,1.61595,1.61605,72900000.0
2009-09-02 00:20:00,1.61605,1.6165,1.61605,1.61635,82500000.0
2009-09-02 00:25:00,1.61635,1.61635,1.61579,1.61635,240200000.0
2009-09-02 00:30:00,1.61635,1.61635,1.61615,1.6163,193200000.0
2009-09-02 00:35:00,1.6163,1.6164,1.6161,1.6164,116000000.0
2009-09-02 00:40:00,1.6164,1.6166,1.6163,1.6163,122500000.0
2009-09-02 00:45:00,1.6163,1.61635,1.6153,1.61575,302100000.0
2009-09-02 00:50:00,1.61575,1.61615,1.6155,1.6155,251200000.0
2009-09-02 00:55:00,1.6155,1.6161,1.6155,1.6159,402400000.0
2009-09-02 01:00:00,1.6159,1.6163,1.61585,1.6163,351100000.0
2009-09-02 01:05:00,1.6163,1.61645,1.6155,1.6156,606000000.0
2009-09-02 01:10:00,1.6155,1.6155,1.6151,1.6152,301200000.0
2009-09-02 01:15:00,1.6153,1.6153,1.6144,1.6144,262800000.0
2009-09-02 01:20:00,1.6144,1.6145,1.6133,1.6135,578900000.0
2009-09-02 01:25:00,1.6135,1.6136,1.61305,1.6134,357400000.0
2009-09-02 01:30:00,1.6134,1.61385,1.6127,1.613,558600000.0
2009-09-02 01:35:00,1.613,1.6132,1.6114,1.6121,459300000.0
2009-09-02 01:40:00,1.6122,1.61235,1.61205,1.6123,335500000.0
2009-09-02 01:45:00,1.6123,1.61235,1.6114,1.6117,453500000.0
2009-09-02 01:50:00,1.6117,1.61245,1.61165,1.612,456300000.0
2009-09-02 01:55:00,1.6121,1.61285,1.612,1.6125,268700000.0
2009-09-02 02:00:00,1.6125,1.61325,1.6121,1.61245,819100000.0
2009-09-02 02:05:00,1.61245,1.6127,1.6119,1.6119,690000000.0
2009-09-02 02:10:00,1.6119,1.6132,1.6119,1.6126,651700000.0
2009-09-02 02:15:00,1.61255,1.61265,1.61165,1.6117,789900000.0
2009-09-02 02:20:00,1.61175,1.6123,1.61155,1.612,584100000.0
2009-09-02 02:25:00,1.612,1.6122,1.61155,1.61185,478900000.0
2009-09-02 02:30:00,1.6119,1.6131,1.6118,1.6126,457400000.0
2009-09-02 02:35:00,1.6126,1.6128,1.61225,1.6127,315400000.0
2009-09-02 02:40:00,1.6127,1.613,1.6125,1.6129,496200000.0
2009-09-02 02:45:00,1.61285,1.6133,1.6127,1.6133,567200000.0
2009-09-02 02:50:00,1.6133,1.61375,1.6131,1.61325,908300000.0
2009-09-02 02:55:00,1.61325,1.61355,1.61285,1.6131,445200000.0
2009-09-02 03:00:00,1.6131,1.61395,1.61295,1.6137,473400000.0
2009-09-02 03:05:00,1.6137,1.6137,1.6128,1.6134,424700000.0
2009-09-02 03:10:00,1.6134,1.61365,1.6127,1.61285,612100000.0
2009-09-02 03:15:00,1.6128,1.6132,1.61265,1.613,315900000.0
2009-09-02 03:20:00,1.61305,1.6134,1.613,1.61305,400700000.0
2009-09-02 03:25:00,1.6131,1.6136,1.61305,1.6133,348400000.0
2009-09-02 03:30:00,1.6133,1.6156,1.6133,1.61405,1155500000.0
2009-09-02 03:35:00,1.614,1.6155,1.614,1.61465,900600000.0
2009-09-02 03:40:00,1.61465,1.61535,1.6142,1.6152,491600000.0
2009-09-02 03:45:00,1.6152,1.61565,1.6148,1.61505,662800000.0
2009-09-02 03:50:00,1.615,1.6159,1.615,1.6158,723500000.0
2009-09-02 03:55:00,1.6158,1.6158,1.61505,1.61525,642300000.0
2009-09-02 04:00:00,1.6153,1.61555,1.6148,1.61525,788300000.0
2009-09-02 04:05:00,1.61525,1.61575,1.61485,1.61565,610100000.0
2009-09-02 04:10:00,1.6157,1.6159,1.61545,1.6159,571000000.0
2009-09-02 04:15:00,1.61585,1.61615,1.6153,1.6156,682200000.0
2009-09-02 04:20:00,1.6156,1.61585,1.61535,1.6157,515600000.0
2009-09-02 04:25:00,1.6158,1.61665,1.6158,1.61665,863800000.0
2009-09-02 04:30:00,1.61665,1.61665,1.6158,1.61595,507400000.0
2009-09-02 04:35:00,1.61595,1.6162,1.6157,1.6158,560100000.0
2009-09-02 04:40:00,1.6159,1.6159,1.61515,1.61565,470600000.0
2009-09-02 04:45:00,1.61565,1.616,1.6148,1.6148,352200000.0
2009-09-02 04:50:00,1.6148,1.61525,1.6146,1.6146,315500000.0
2009-09-02 04:55:00,1.61455,1.6156,1.61455,1.6154,408800000.0
2009-09-02 05:00:00,1.61535,1.61575,1.61515,1.6155,506200000.0
2009-09-02 05:05:00,1.6155,1.61605,1.61475,1.6152,467000000.0
2009-09-02 05:10:00,1.6152,1.6155,1.6151,1.61525,228200000.0
2009-09-02 05:15:00,1.61525,1.61525,1.6147,1.61475,200900000.0
2009-09-02 05:20:00,1.6148,1.61505,1.6141,1.615,705700000.0
2009-09-02 05:25:00,1.61505,1.61555,1.61465,1.61545,640900000.0
2009-09-02 05:30:00,1.61545,1.6171,1.61545,1.6168,1114000000.0
2009-09-02 05:35:00,1.6168,1.6169,1.6163,1.6165,329900000.0
2009-09-02 05:40:00,1.6165,1.61655,1.6164,1.61645,107700000.0
2009-09-02 05:45:00,1.61645,1.61645,1.6156,1.6157,180000000.0
2009-09-02 05:50:00,1.6157,1.6163,1.6154,1.61625,158400000.0
2009-09-02 05:55:00,1.6163,1.61655,1.61595,1.616,234000000.0
2009-09-02 06:00:00,1.61605,1.61615,1.6155,1.6156,490400000.0
2009-09-02 06:05:00,1.6156,1.616,1.6156,1.6157,380800000.0
2009-09-02 06:10:00,1.6157,1.6163,1.6157,1.6162,275200000.0
2009-09-02 06:15:00,1.6162,1.61665,1.61615,1.6166,224200000.0
2009-09-02 06:20:00,1.6166,1.6169,1.6162,1.6165,317000000.0
2009-09-02 06:25:00,1.6165,1.61785,1.6163,1.61775,627800000.0
2009-09-02 06:30:00,1.61775,1.61775,1.6162,1.6166,528500000.0
2009-09-02 06:35:00,1.6166,1.6166,1.61585,1.61635,321500000.0
2009-09-02 06:40:00,1.61635,1.61705,1.61635,1.61705,286900000.0
2009-09-02 06:45:00,1.61705,1.61705,1.61665,1.61685,188600000.0
2009-09-02 06:50:00,1.6168,1.6172,1.6164,1.61705,238700000.0
2009-09-02 06:55:00,1.61705,1.61715,1.6166,1.61675,306800000.0
2009-09-02 07:00:00,1.61675,1.61705,1.6167,1.617,190300000.0
2009-09-02 07:05:00,1.61705,1.6171,1.61655,1.61655,199700000.0
2009-09-02 07:10:00,1.61655,1.6166,1.6155,1.6156,372600000.0
2009-09-02 07:15:00,1.6156,1.61615,1.6155,1.61555,978600000.0
2009-09-02 07:20:00,1.6155,1.6156,1.6148,1.6149,309700000.0
2009-09-02 07:25:00,1.6148,1.61535,1.61465,1.6153,500000000.0
2009-09-02 07:30:00,1.6154,1.61575,1.6151,1.61555,586000000.0
2009-09-02 07:35:00,1.61555,1.616,1.6155,1.6159,662600000.0
2009-09-02 07:40:00,1.6159,1.61615,1.6152,1.61565,586100000.0
2009-09-02 07:45:00,1.61565,1.61595,1.6152,1.61525,464900000.0
2009-09-02 07:50:00,1.61525,1.6155,1.61485,1.61545,489800000.0
2009-09-02 07:55:00,1.6154,1.61645,1.615,1.6163,783900000.0
2009-09-02 08:00:00,1.6163,1.6169,1.6159,1.61645,858000000.0
2009-09-02 08:05:00,1.61645,1.61695,1.616,1.6166,689400000.0
2009-09-02 08:10:00,1.61655,1.6187,1.61635,1.6187,1266300000.0
2009-09-02 08:15:00,1.61875,1.6192,1.61775,1.61775,1295800000.0
2009-09-02 08:20:00,1.61775,1.619,1.61695,1.6171,1185500000.0
2009-09-02 08:25:00,1.61705,1.61805,1.617,1.61785,1086900000.0
2009-09-02 08:30:00,1.61785,1.61785,1.61665,1.6168,1083900000.0
2009-09-02 08:35:00,1.6168,1.6172,1.6164,1.6171,1132000001.0
2009-09-02 08:40:00,1.6171,1.6181,1.6168,1.6172,2108300000.0
2009-09-02 08:45:00,1.6172,1.6176,1.61665,1.61745,1605900001.0
2009-09-02 08:50:00,1.61745,1.6188,1.617,1.6182,2498099998.0
2009-09-02 08:55:00,1.6182,1.6188,1.61755,1.61755,2017100000.0
2009-09-02 09:00:00,1.61755,1.6183,1.61725,1.6173,2134700002.0
2009-09-02 09:05:00,1.6173,1.6174,1.6135,1.6143,2402299996.0
2009-09-02 09:10:00,1.6143,1.6152,1.6143,1.6147,1136700000.0
2009-09-02 09:15:00,1.6147,1.61535,1.61455,1.6149,1382500002.0
2009-09-02 09:20:00,1.6149,1.6149,1.6135,1.6138,1957100000.0
2009-09-02 09:25:00,1.6138,1.6143,1.6131,1.61385,1587100000.0
2009-09-02 09:30:00,1.61385,1.6142,1.6133,1.6141,1734000000.0
2009-09-02 09:35:00,1.61405,1.61445,1.6133,1.61335,2156000000.0
2009-09-02 09:40:00,1.61335,1.6136,1.612,1.6122,2621800001.0
2009-09-02 09:45:00,1.6122,1.61385,1.6122,1.61335,1990900000.0
2009-09-02 09:50:00,1.6133,1.6133,1.61175,1.61175,2358800001.0
2009-09-02 09:55:00,1.6118,1.61235,1.6114,1.61205,2182700000.0
2009-09-02 10:00:00,1.61205,1.6128,1.6117,1.6128,2070300001.0
2009-09-02 10:05:00,1.6128,1.6136,1.6125,1.6134,2908100002.0
2009-09-02 10:10:00,1.6134,1.6136,1.61265,1.6129,3255399998.0
2009-09-02 10:15:00,1.6129,1.6136,1.6127,1.6132,2099800000.0
2009-09-02 10:20:00,1.6132,1.6137,1.6131,1.61365,1333700000.0
2009-09-02 10:25:00,1.61365,1.61385,1.61305,1.6134,1652700000.0
2009-09-02 10:30:00,1.6134,1.6148,1.6132,1.6145,1963400001.0
2009-09-02 10:35:00,1.61455,1.6153,1.61435,1.6146,2284800000.0
2009-09-02 10:40:00,1.6146,1.6148,1.61445,1.6147,1838899999.0
2009-09-02 10:45:00,1.6147,1.61545,1.6146,1.61505,1536400000.0
2009-09-02 10:50:00,1.61505,1.6156,1.61475,1.6151,1745300001.0
2009-09-02 10:55:00,1.6151,1.61575,1.615,1.6154,1344600000.0
2009-09-02 11:00:00,1.6154,1.6154,1.6147,1.615,1884600000.0
2009-09-02 11:05:00,1.615,1.6152,1.6147,1.6148,1518400000.0
2009-09-02 11:10:00,1.6148,1.6151,1.61465,1.6151,1973200000.0
2009-09-02 11:15:00,1.6151,1.6156,1.615,1.6156,1044000000.0
2009-09-02 11:20:00,1.6156,1.6164,1.6154,1.61615,1287699999.0
2009-09-02 11:25:00,1.61615,1.6169,1.61595,1.61665,1788000001.0
2009-09-02 11:30:00,1.61665,1.61775,1.6165,1.61725,1587200000.0
2009-09-02 11:35:00,1.61725,1.6174,1.61685,1.617,1330599997.0
2009-09-02 11:40:00,1.61695,1.617,1.6155,1.6157,2055999999.0
2009-09-02 11:45:00,1.6157,1.61575,1.61535,1.6154,1305499999.0
2009-09-02 11:50:00,1.6154,1.6156,1.6153,1.6156,1186700000.0
2009-09-02 11:55:00,1.6157,1.6168,1.61545,1.61675,1462400001.0
2009-09-02 12:00:00,1.6167,1.6171,1.61655,1.61685,1556600002.0
2009-09-02 12:05:00,1.61685,1.6184,1.6168,1.61745,2131800006.0
2009-09-02 12:10:00,1.61745,1.61825,1.61705,1.6181,1201100000.0
2009-09-02 12:15:00,1.6181,1.62,1.6181,1.6194,2383300002.0
2009-09-02 12:20:00,1.6194,1.62125,1.6194,1.6212,2072000000.0
2009-09-02 12:25:00,1.6212,1.6218,1.62065,1.62075,1970400000.0
2009-09-02 12:30:00,1.6207,1.621,1.6202,1.62055,1652200001.0
2009-09-02 12:35:00,1.6205,1.6206,1.6197,1.6197,1025300000.0
2009-09-02 12:40:00,1.6197,1.6198,1.61905,1.61955,1525600000.0
2009-09-02 12:45:00,1.61955,1.61985,1.61895,1.6197,1258000000.0
2009-09-02 12:50:00,1.6197,1.6206,1.61945,1.6205,939700001.0
2009-09-02 12:55:00,1.6205,1.6232,1.6205,1.6228,2290199999.0
2009-09-02 13:00:00,1.6228,1.62355,1.6225,1.6229,2393100000.0
2009-09-02 13:05:00,1.6229,1.62355,1.6225,1.62305,1840100000.0
2009-09-02 13:10:00,1.62305,1.62325,1.6226,1.623,1872300000.0
2009-09-02 13:15:00,1.623,1.62335,1.6222,1.62225,1983300000.0
2009-09-02 13:20:00,1.6223,1.62235,1.62165,1.6217,1815600000.0
2009-09-02 13:25:00,1.6217,1.6224,1.62145,1.6223,2131999999.0
2009-09-02 13:30:00,1.6223,1.6226,1.6222,1.62255,1023200000.0
2009-09-02 13:35:00,1.62255,1.62365,1.6224,1.6233,1151600000.0
2009-09-02 13:40:00,1.6233,1.6234,1.62265,1.62265,557400000.0
2009-09-02 13:45:00,1.62265,1.62265,1.62165,1.62165,816800000.0
2009-09-02 13:50:00,1.62165,1.62205,1.6215,1.6217,575500000.0
2009-09-02 13:55:00,1.62175,1.62245,1.6217,1.62185,985100000.0
2009-09-02 14:00:00,1.62185,1.62345,1.6218,1.62345,1293199999.0
2009-09-02 14:05:00,1.62345,1.62345,1.6229,1.62315,1145300000.0
2009-09-02 14:10:00,1.6232,1.6249,1.62315,1.6249,1479400000.0
2009-09-02 14:15:00,1.6249,1.6249,1.6213,1.62295,1680400000.0
2009-09-02 14:20:00,1.62305,1.62315,1.62045,1.62045,1641600000.0
2009-09-02 14:25:00,1.62045,1.6217,1.6197,1.6217,1627300000.0
2009-09-02 14:30:00,1.6217,1.6223,1.62045,1.62205,1814300001.0
2009-09-02 14:35:00,1.6221,1.6226,1.6213,1.62195,1785800000.0
2009-09-02 14:40:00,1.622,1.62305,1.6213,1.6215,2107600000.0
2009-09-02 14:45:00,1.6215,1.6216,1.6203,1.6216,3168700000.0
2009-09-02 14:50:00,1.6216,1.6216,1.6206,1.6212,2468399998.0
2009-09-02 14:55:00,1.6212,1.6214,1.6206,1.6213,3222099996.0
2009-09-02 15:00:00,1.6213,1.6213,1.619,1.6192,2987500000.0
2009-09-02 15:05:00,1.61915,1.6207,1.61915,1.62055,2916100000.0
2009-09-02 15:10:00,1.62055,1.6213,1.6198,1.6203,2298700000.0
2009-09-02 15:15:00,1.6204,1.6205,1.619,1.61945,2762800001.0
2009-09-02 15:20:00,1.61945,1.6204,1.6192,1.6203,2470800000.0
2009-09-02 15:25:00,1.6203,1.62115,1.62005,1.6206,2488700000.0
2009-09-02 15:30:00,1.6206,1.6213,1.6199,1.6209,3046100001.0
2009-09-02 15:35:00,1.6209,1.6217,1.6201,1.6203,3580000000.0
2009-09-02 15:40:00,1.6204,1.6212,1.62015,1.6209,3164000000.0
2009-09-02 15:45:00,1.621,1.6217,1.62035,1.6215,2463600000.0
2009-09-02 15:50:00,1.6215,1.624,1.6215,1.62365,2907300000.0
2009-09-02 15:55:00,1.6237,1.6242,1.6224,1.6229,2694300000.0
2009-09-02 16:00:00,1.6231,1.6242,1.6219,1.622,2514099999.0
2009-09-02 16:05:00,1.622,1.62395,1.622,1.6236,2066700001.0
2009-09-02 16:10:00,1.62365,1.62405,1.6226,1.62295,2496300002.0
2009-09-02 16:15:00,1.62295,1.62305,1.62225,1.62275,1988300000.0
2009-09-02 16:20:00,1.62275,1.62315,1.62245,1.6227,2100399999.0
2009-09-02 16:25:00,1.6227,1.62285,1.6217,1.62175,1857500000.0
2009-09-02 16:30:00,1.6218,1.6223,1.62045,1.62045,2224200000.0
2009-09-02 16:35:00,1.62055,1.62205,1.62055,1.62155,1380900004.0
2009-09-02 16:40:00,1.6216,1.62365,1.62145,1.6231,1491400001.0
2009-09-02 16:45:00,1.6231,1.6247,1.62285,1.6236,2500399998.0
2009-09-02 16:50:00,1.6237,1.62395,1.623,1.6238,2189700002.0
2009-09-02 16:55:00,1.6238,1.62575,1.62375,1.62505,1816500000.0
2009-09-02 17:00:00,1.62505,1.62565,1.62415,1.6244,2705800001.0
2009-09-02 17:05:00,1.6244,1.6249,1.6238,1.62405,1939800000.0
2009-09-02 17:10:00,1.62405,1.62845,1.62395,1.6265,2874800000.0
2009-09-02 17:15:00,1.6265,1.6269,1.626,1.6262,1458400000.0
2009-09-02 17:20:00,1.62615,1.6264,1.62545,1.6262,1645400000.0
2009-09-02 17:25:00,1.6262,1.62625,1.6253,1.62595,1951000000.0
2009-09-02 17:30:00,1.6261,1.6272,1.62585,1.6265,2185800001.0
2009-09-02 17:35:00,1.6265,1.62705,1.62575,1.62645,1615400000.0
2009-09-02 17:40:00,1.62645,1.62665,1.625,1.6251,2100100000.0
2009-09-02 17:45:00,1.6251,1.6261,1.625,1.6261,1586000000.0
2009-09-02 17:50:00,1.6261,1.62755,1.6261,1.6269,1530100000.0
2009-09-02 17:55:00,1.6269,1.6269,1.6253,1.62675,951300000.0
2009-09-02 18:00:00,1.6268,1.6273,1.6257,1.6261,1190399999.0
2009-09-02 18:05:00,1.62615,1.62675,1.6253,1.626,1462600000.0
2009-09-02 18:10:00,1.62585,1.62645,1.62525,1.62525,1047300000.0
2009-09-02 18:15:00,1.62525,1.62595,1.6251,1.62545,844100000.0
2009-09-02 18:20:00,1.62545,1.62595,1.62495,1.6259,975900000.0
2009-09-02 18:25:00,1.6259,1.6266,1.6253,1.62555,1321100000.0
2009-09-02 18:30:00,1.6256,1.6268,1.62555,1.62655,1191200000.0
2009-09-02 18:35:00,1.6266,1.6278,1.62635,1.6274,1107900000.0
2009-09-02 18:40:00,1.6274,1.628,1.6269,1.627,1209200000.0
2009-09-02 18:45:00,1.627,1.6299,1.6269,1.62975,1829200003.0
2009-09-02 18:50:00,1.6296,1.6299,1.62785,1.6281,1574000000.0
2009-09-02 18:55:00,1.6281,1.62895,1.62795,1.6281,1177300000.0
2009-09-02 19:00:00,1.62805,1.6284,1.6272,1.62725,1517300001.0
2009-09-02 19:05:00,1.62725,1.6273,1.6261,1.6267,1214700000.0
2009-09-02 19:10:00,1.6267,1.62735,1.62645,1.6267,601000000.0
2009-09-02 19:15:00,1.6267,1.62735,1.6263,1.6268,815800000.0
2009-09-02 19:20:00,1.6268,1.62705,1.6262,1.62655,580300000.0
2009-09-02 19:25:00,1.62655,1.6267,1.6257,1.6257,1183600000.0
2009-09-02 19:30:00,1.6257,1.6263,1.62565,1.62615,1441000000.0
2009-09-02 19:35:00,1.62615,1.62655,1.6261,1.6261,1677300000.0
2009-09-02 19:40:00,1.6261,1.6266,1.62585,1.6263,1153400000.0
2009-09-02 19:45:00,1.6263,1.6271,1.6261,1.6261,1209900000.0
2009-09-02 19:50:00,1.6261,1.62655,1.62585,1.6259,1902300000.0
2009-09-02 19:55:00,1.6259,1.6265,1.6258,1.62645,1429800000.0
2009-09-02 20:00:00,1.6265,1.6266,1.6254,1.62565,1623500000.0
2009-09-02 20:05:00,1.6256,1.626,1.6252,1.62555,1516100000.0
2009-09-02 20:10:00,1.62555,1.6271,1.62555,1.6266,1120700001.0
2009-09-02 20:15:00,1.62685,1.62715,1.62575,1.62655,1256000000.0
2009-09-02 20:20:00,1.62655,1.6274,1.62655,1.62665,801400000.0
2009-09-02 20:25:00,1.6267,1.6268,1.62645,1.62655,478100000.0
2009-09-02 20:30:00,1.62655,1.62815,1.62655,1.6281,1373100000.0
2009-09-02 20:35:00,1.6281,1.6283,1.62755,1.62765,1635900000.0
2009-09-02 20:40:00,1.6276,1.6284,1.6276,1.62785,1840000000.0
2009-09-02 20:45:00,1.62785,1.62815,1.62755,1.6281,1648100000.0
2009-09-02 20:50:00,1.6281,1.6282,1.62735,1.62785,1610400000.0
2009-09-02 20:55:00,1.6279,1.62845,1.6276,1.6278,1314200000.0
2009-09-02 21:00:00,1.6278,1.62795,1.62705,1.62705,1884700000.0
2009-09-02 21:05:00,1.62705,1.6278,1.62705,1.6278,1273300000.0
2009-09-02 21:10:00,1.6278,1.62785,1.6274,1.6278,1113199999.0
2009-09-02 21:15:00,1.6277,1.62895,1.6277,1.6289,1565499999.0
2009-09-02 21:20:00,1.6289,1.62905,1.6285,1.6288,1557200000.0
2009-09-02 21:25:00,1.6288,1.629,1.6283,1.62865,1732000000.0
2009-09-02 21:30:00,1.62865,1.6288,1.62835,1.62855,1062400000.0
2009-09-02 21:35:00,1.62855,1.6287,1.6282,1.62865,1614700000.0
2009-09-02 21:40:00,1.62865,1.6287,1.62805,1.62825,1728000000.0
2009-09-02 21:45:00,1.6283,1.6284,1.6276,1.6277,1975700000.0
2009-09-02 21:50:00,1.6277,1.6282,1.6276,1.62775,1153100000.0
2009-09-02 21:55:00,1.6277,1.62795,1.6275,1.6277,2228900000.0
2009-09-02 22:00:00,1.6277,1.62775,1.6271,1.6272,1027900001.0
2009-09-02 22:05:00,1.6272,1.6272,1.6267,1.6268,367100000.0
2009-09-02 22:10:00,1.6268,1.62695,1.62655,1.6269,485600000.0
2009-09-02 22:15:00,1.6269,1.6271,1.6269,1.627,116500000.0
2009-09-02 22:20:00,1.62695,1.6273,1.6269,1.6271,195600000.0
2009-09-02 22:25:00,1.6271,1.62715,1.6268,1.62685,117100000.0
2009-09-02 22:30:00,1.62685,1.62685,1.6266,1.6267,76600000.0
2009-09-02 22:35:00,1.6267,1.6269,1.6266,1.62685,224300000.0
2009-09-02 22:40:00,1.62685,1.6275,1.62646,1.6273,199900000.0
2009-09-02 22:45:00,1.62735,1.62755,1.6271,1.6272,126700000.0
2009-09-02 22:50:00,1.6272,1.62735,1.6271,1.62725,172500000.0
2009-09-02 22:55:00,1.6272,1.6273,1.62695,1.62725,142100000.0
2009-09-02 23:00:00,1.62705,1.6273,1.6269,1.62705,51900000.0
2009-09-02 23:05:00,1.62705,1.62765,1.627,1.627,35700000.0
2009-09-02 23:10:00,1.6275,1.62765,1.6273,1.6275,23800000.0
2009-09-02 23:15:00,1.62755,1.62765,1.62705,1.62705,39400000.0
2009-09-02 23:20:00,1.62688,1.6273,1.62688,1.62705,46400000.0
2009-09-02 23:25:00,1.6271,1.62735,1.6269,1.627,24000000.0
2009-09-02 23:30:00,1.627,1.62705,1.62641,1.62648,105200000.0
2009-09-02 23:35:00,1.62665,1.6267,1.62648,1.6267,53600000.0
2009-09-02 23:40:00,1.6267,1.6267,1.6266,1.6266,132800000.0
2009-09-02 23:45:00,1.6268,1.62695,1.6265,1.62685,116400000.0
2009-09-02 23:50:00,1.627,1.627,1.6265,1.6265,111300000.0
2009-09-02 23:55:00,1.6265,1.62675,1.6265,1.6265,159000000.0
2009-09-03 00:00:00,1.6265,1.6267,1.6265,1.62665,84500000.0
2009-09-03 00:05:00,1.62665,1.627,1.6266,1.6268,63800000.0
2009-09-03 00:10:00,1.6268,1.627,1.6268,1.62685,53000000.0
2009-09-03 00:15:00,1.6268,1.6269,1.6268,1.6268,75300000.0
2009-09-03 00:20:00,1.6269,1.6274,1.6268,1.62725,196200000.0
2009-09-03 00:25:00,1.62725,1.6276,1.62725,1.6276,253700000.0
2009-09-03 00:30:00,1.62755,1.62765,1.62755,1.62765,34000000.0
2009-09-03 00:35:00,1.62765,1.6277,1.62715,1.62715,196700000.0
2009-09-03 00:40:00,1.62725,1.6274,1.62679,1.62735,209700000.0
2009-09-03 00:45:00,1.62735,1.62745,1.62695,1.627,162000000.0
2009-09-03 00:50:00,1.62705,1.6272,1.62695,1.627,99900000.0
2009-09-03 00:55:00,1.627,1.627,1.62645,1.6265,163700000.0
2009-09-03 01:00:00,1.6265,1.62705,1.6262,1.62685,377200000.0
2009-09-03 01:05:00,1.6268,1.62725,1.6268,1.6272,151800000.0
2009-09-03 01:10:00,1.62725,1.62775,1.6272,1.6275,224500000.0
2009-09-03 01:15:00,1.6275,1.6276,1.62735,1.6275,311300000.0
2009-09-03 01:20:00,1.6275,1.62805,1.6275,1.62805,411700000.0
2009-09-03 01:25:00,1.6281,1.6282,1.62775,1.62775,608800000.0
2009-09-03 01:30:00,1.62775,1.62775,1.62685,1.6271,504800000.0
2009-09-03 01:35:00,1.6271,1.6271,1.62685,1.62695,240200000.0
2009-09-03 01:40:00,1.62695,1.62745,1.62695,1.62745,298200000.0
2009-09-03 01:45:00,1.62745,1.6276,1.6273,1.6273,399800000.0
2009-09-03 01:50:00,1.6273,1.6274,1.62725,1.6273,218800000.0
2009-09-03 01:55:00,1.6273,1.6281,1.6272,1.628,250500000.0
2009-09-03 02:00:00,1.628,1.628,1.6268,1.6269,443400000.0
2009-09-03 02:05:00,1.6269,1.6275,1.6269,1.6275,452600000.0
2009-09-03 02:10:00,1.6275,1.6276,1.6263,1.6267,346900000.0
2009-09-03 02:15:00,1.6267,1.62715,1.6263,1.6266,333100000.0
2009-09-03 02:20:00,1.6266,1.6267,1.6258,1.62615,631200000.0
2009-09-03 02:25:00,1.6261,1.6265,1.6249,1.6249,343000000.0
2009-09-03 02:30:00,1.6249,1.6261,1.6247,1.6259,994400000.0
2009-09-03 02:35:00,1.62595,1.62595,1.6252,1.6258,671900000.0
2009-09-03 02:40:00,1.6258,1.62605,1.6251,1.62545,792900000.0
2009-09-03 02:45:00,1.6256,1.6256,1.625,1.6251,811800000.0
2009-09-03 02:50:00,1.6251,1.62565,1.62455,1.6246,665500000.0
2009-09-03 02:55:00,1.62475,1.6253,1.62465,1.6249,588100000.0
2009-09-03 03:00:00,1.6249,1.62535,1.62435,1.6248,666500000.0
2009-09-03 03:05:00,1.62485,1.6255,1.6248,1.62525,638800000.0
2009-09-03 03:10:00,1.62525,1.62525,1.62442,1.62463,296100000.0
2009-09-03 03:15:00,1.625,1.62525,1.625,1.62515,520700000.0
2009-09-03 03:20:00,1.62515,1.6253,1.62515,1.62525,446800000.0
2009-09-03 03:25:00,1.62525,1.6256,1.6246,1.62515,984700000.0
2009-09-03 03:30:00,1.62515,1.62515,1.6241,1.6241,1078900000.0
2009-09-03 03:35:00,1.6241,1.6244,1.6236,1.6241,547900000.0
2009-09-03 03:40:00,1.62415,1.6247,1.62415,1.62435,303400000.0
2009-09-03 03:45:00,1.6244,1.62445,1.6239,1.62425,353400000.0
2009-09-03 03:50:00,1.62425,1.625,1.62425,1.6249,667500000.0
2009-09-03 03:55:00,1.6249,1.62545,1.6249,1.62505,714600000.0
2009-09-03 04:00:00,1.62505,1.6254,1.6247,1.6254,714500000.0
2009-09-03 04:05:00,1.6254,1.62545,1.624,1.6246,1115100000.0
2009-09-03 04:10:00,1.62465,1.62515,1.6246,1.62515,560100000.0
2009-09-03 04:15:00,1.62515,1.62515,1.62475,1.62505,467200000.0
2009-09-03 04:20:00,1.62505,1.62525,1.6249,1.62515,616400000.0
2009-09-03 04:25:00,1.62515,1.62535,1.6251,1.6253,280000000.0
2009-09-03 04:30:00,1.62525,1.62535,1.6252,1.6252,94800000.0
2009-09-03 04:35:00,1.6252,1.62535,1.62515,1.6252,255300000.0
2009-09-03 04:40:00,1.6252,1.62675,1.6252,1.6263,525900000.0
2009-09-03 04:45:00,1.62625,1.6267,1.62595,1.62605,745800000.0
2009-09-03 04:50:00,1.62605,1.6266,1.6258,1.62655,978000000.0
2009-09-03 04:55:00,1.62655,1.62715,1.62645,1.62705,419500000.0
2009-09-03 05:00:00,1.62705,1.6273,1.62685,1.62685,515800000.0
2009-09-03 05:05:00,1.6269,1.6277,1.6269,1.6274,764900000.0
2009-09-03 05:10:00,1.6274,1.6274,1.6271,1.6273,369900000.0
2009-09-03 05:15:00,1.6273,1.62765,1.6273,1.62755,240700000.0
2009-09-03 05:20:00,1.62755,1.6285,1.6275,1.628,868000000.0
2009-09-03 05:25:00,1.628,1.6283,1.62775,1.6281,648800000.0
2009-09-03 05:30:00,1.6281,1.62815,1.6276,1.6277,499500000.0
2009-09-03 05:35:00,1.6277,1.6279,1.6276,1.6277,377400000.0
2009-09-03 05:40:00,1.6277,1.6279,1.6273,1.6273,403400000.0
2009-09-03 05:45:00,1.6273,1.62785,1.6273,1.62735,524700000.0
2009-09-03 05:50:00,1.62735,1.62755,1.62715,1.6275,387400000.0
2009-09-03 05:55:00,1.6275,1.62755,1.62725,1.62745,330500000.0
2009-09-03 06:00:00,1.62745,1.62785,1.6274,1.6276,389400000.0
2009-09-03 06:05:00,1.6276,1.6278,1.62755,1.62775,307200000.0
2009-09-03 06:10:00,1.62775,1.6282,1.6276,1.6282,618500000.0
2009-09-03 06:15:00,1.6282,1.6282,1.62665,1.6272,798100000.0
2009-09-03 06:20:00,1.6272,1.62745,1.627,1.6271,361800000.0
2009-09-03 06:25:00,1.6271,1.62725,1.6268,1.627,308800000.0
2009-09-03 06:30:00,1.627,1.6271,1.62672,1.627,827200000.0
2009-09-03 06:35:00,1.627,1.62715,1.62675,1.62675,360700000.0
2009-09-03 06:40:00,1.62675,1.62675,1.62605,1.6263,521600000.0
2009-09-03 06:45:00,1.62635,1.62635,1.6261,1.6263,362900000.0
2009-09-03 06:50:00,1.6263,1.6267,1.6263,1.6266,295600000.0
2009-09-03 06:55:00,1.6266,1.62665,1.6262,1.6266,438400000.0
2009-09-03 07:00:00,1.6266,1.62675,1.62655,1.6267,898100000.0
2009-09-03 07:05:00,1.6267,1.62675,1.6263,1.6264,568100000.0
2009-09-03 07:10:00,1.62635,1.62635,1.626,1.626,473300000.0
2009-09-03 07:15:00,1.626,1.6266,1.626,1.6266,318200000.0
2009-09-03 07:20:00,1.62665,1.62675,1.6265,1.6266,529800000.0
2009-09-03 07:25:00,1.6266,1.6267,1.62655,1.6266,399100000.0
2009-09-03 07:30:00,1.6266,1.6273,1.6266,1.6271,273500000.0
2009-09-03 07:35:00,1.6271,1.62795,1.6271,1.62795,440500000.0
2009-09-03 07:40:00,1.62795,1.62815,1.62785,1.6281,482100000.0
2009-09-03 07:45:00,1.6281,1.62865,1.6277,1.62775,641100000.0
2009-09-03 07:50:00,1.62775,1.62825,1.62775,1.6281,604900000.0
2009-09-03 07:55:00,1.6281,1.62865,1.6279,1.6286,806200000.0
2009-09-03 08:00:00,1.6286,1.63185,1.6286,1.63125,1124300000.0
2009-09-03 08:05:00,1.63125,1.63225,1.63075,1.6312,1687000000.0
2009-09-03 08:10:00,1.6312,1.63205,1.63105,1.6312,1645500000.0
2009-09-03 08:15:00,1.6312,1.63215,1.6311,1.6319,1529000000.0
2009-09-03 08:20:00,1.6319,1.6319,1.6305,1.63055,1709800000.0
2009-09-03 08:25:00,1.63055,1.6311,1.6295,1.6311,1267200000.0
2009-09-03 08:30:00,1.6311,1.6311,1.6296,1.62985,1320400000.0
2009-09-03 08:35:00,1.62985,1.6302,1.62925,1.6302,1474000000.0
2009-09-03 08:40:00,1.6302,1.63025,1.6298,1.63,765199999.0
2009-09-03 08:45:00,1.63005,1.631,1.62995,1.6307,1360500000.0
2009-09-03 08:50:00,1.6307,1.6323,1.6306,1.6317,980100000.0
2009-09-03 08:55:00,1.6317,1.63245,1.6312,1.632,1360300000.0
2009-09-03 09:00:00,1.6321,1.63365,1.6318,1.63295,2533400003.0
2009-09-03 09:05:00,1.63295,1.63355,1.63255,1.63265,2563099999.0
2009-09-03 09:10:00,1.63265,1.63285,1.63245,1.63245,2109199998.0
2009-09-03 09:15:00,1.63245,1.63255,1.63185,1.6323,1785000000.0
2009-09-03 09:20:00,1.6323,1.6325,1.6313,1.6315,2348399999.0
2009-09-03 09:25:00,1.6315,1.6325,1.63145,1.6315,1635900000.0
2009-09-03 09:30:00,1.63145,1.6315,1.6307,1.6311,2092499998.0
2009-09-03 09:35:00,1.6311,1.6323,1.6307,1.6321,2129600000.0
2009-09-03 09:40:00,1.6321,1.6322,1.6314,1.6317,2015300000.0
2009-09-03 09:45:00,1.6317,1.6323,1.6307,1.63185,2451899996.0
2009-09-03 09:50:00,1.63185,1.63225,1.63125,1.6316,1774400000.0
2009-09-03 09:55:00,1.63155,1.6321,1.6311,1.6312,1464200000.0
2009-09-03 10:00:00,1.6312,1.63135,1.62975,1.6306,2140100000.0
2009-09-03 10:05:00,1.6306,1.6314,1.6306,1.631,1821000000.0
2009-09-03 10:10:00,1.63085,1.63185,1.63055,1.6317,1153800000.0
2009-09-03 10:15:00,1.6317,1.6319,1.6309,1.6314,2053400000.0
2009-09-03 10:20:00,1.63135,1.63265,1.6311,1.6323,1528700000.0
2009-09-03 10:25:00,1.6323,1.6337,1.6318,1.6336,2400000000.0
2009-09-03 10:30:00,1.6337,1.6347,1.63265,1.63285,2262300002.0
2009-09-03 10:35:00,1.63285,1.63405,1.6325,1.634,2574300001.0
2009-09-03 10:40:00,1.634,1.6361,1.63385,1.6358,2590500000.0
2009-09-03 10:45:00,1.6358,1.63675,1.6353,1.6366,2688699999.0
2009-09-03 10:50:00,1.63665,1.6374,1.636,1.6366,2776200001.0
2009-09-03 10:55:00,1.6366,1.6366,1.63585,1.6362,2034400000.0
2009-09-03 11:00:00,1.6362,1.6369,1.6358,1.63595,2200100000.0
2009-09-03 11:05:00,1.636,1.63655,1.6359,1.6359,1634800000.0
2009-09-03 11:10:00,1.6359,1.636,1.6347,1.63475,2364900000.0
2009-09-03 11:15:00,1.63475,1.6361,1.6347,1.6359,2004400000.0
2009-09-03 11:20:00,1.6359,1.6361,1.6355,1.6356,1377400000.0
2009-09-03 11:25:00,1.6356,1.63605,1.63525,1.6358,1314000000.0
2009-09-03 11:30:00,1.6358,1.636,1.63535,1.6354,1589500000.0
2009-09-03 11:35:00,1.6354,1.63595,1.635,1.63585,1111500000.0
2009-09-03 11:40:00,1.636,1.636,1.6346,1.6348,1771200000.0
2009-09-03 11:45:00,1.6348,1.63485,1.6345,1.6347,1488800000.0
2009-09-03 11:50:00,1.6347,1.63575,1.63465,1.6354,765600000.0
2009-09-03 11:55:00,1.6354,1.6356,1.635,1.63545,1188400000.0
2009-09-03 12:00:00,1.63545,1.63545,1.6348,1.635,1118900001.0
2009-09-03 12:05:00,1.63495,1.6356,1.6345,1.6355,949800000.0
2009-09-03 12:10:00,1.6355,1.6369,1.6355,1.6367,1609099999.0
2009-09-03 12:15:00,1.63665,1.6391,1.63665,1.6385,2743900000.0
2009-09-03 12:20:00,1.6385,1.6389,1.6383,1.6388,2569700000.0
2009-09-03 12:25:00,1.6388,1.6388,1.63715,1.6377,2094300000.0
2009-09-03 12:30:00,1.6376,1.63795,1.6369,1.6371,2424800000.0
2009-09-03 12:35:00,1.6371,1.6373,1.6367,1.6369,1770800000.0
2009-09-03 12:40:00,1.6369,1.6377,1.6369,1.63725,1058700000.0
2009-09-03 12:45:00,1.63725,1.6375,1.6366,1.6369,1804700000.0
2009-09-03 12:50:00,1.6369,1.6378,1.6367,1.63775,1724200000.0
2009-09-03 12:55:00,1.63775,1.6386,1.6373,1.6383,1472700000.0
2009-09-03 13:00:00,1.6383,1.6384,1.63735,1.63735,800400000.0
2009-09-03 13:05:00,1.6373,1.63795,1.63665,1.6373,1255300000.0
2009-09-03 13:10:00,1.6373,1.6381,1.637,1.638,1477300000.0
2009-09-03 13:15:00,1.638,1.63885,1.6373,1.63885,1268700000.0
2009-09-03 13:20:00,1.63885,1.6392,1.63825,1.63825,1346800000.0
2009-09-03 13:25:00,1.63825,1.6397,1.63795,1.6387,2082700001.0
2009-09-03 13:30:00,1.6387,1.6399,1.63845,1.63965,698600000.0
2009-09-03 13:35:00,1.63965,1.6413,1.6396,1.6405,2375599999.0
2009-09-03 13:40:00,1.6405,1.6409,1.6401,1.6409,1337000000.0
2009-09-03 13:45:00,1.6408,1.64115,1.6394,1.63955,1983199998.0
2009-09-03 13:50:00,1.63955,1.63965,1.6383,1.63835,1868200000.0
2009-09-03 13:55:00,1.63835,1.63865,1.6382,1.6384,1564500000.0
2009-09-03 14:00:00,1.6384,1.6397,1.6384,1.6387,1146200000.0
2009-09-03 14:05:00,1.6387,1.63875,1.63795,1.6381,2164600004.0
2009-09-03 14:10:00,1.6381,1.63895,1.6381,1.63885,1454099998.0
2009-09-03 14:15:00,1.63885,1.63935,1.6385,1.6391,1511300000.0
2009-09-03 14:20:00,1.6391,1.6393,1.6376,1.638,1473300000.0
2009-09-03 14:25:00,1.638,1.63835,1.6369,1.6376,2082700000.0
2009-09-03 14:30:00,1.6376,1.6376,1.63545,1.6358,2825300001.0
2009-09-03 14:35:00,1.6358,1.63705,1.63505,1.63525,2433100000.0
2009-09-03 14:40:00,1.6354,1.63635,1.63535,1.63565,2204100000.0
2009-09-03 14:45:00,1.63565,1.6361,1.63495,1.63495,1733900000.0
2009-09-03 14:50:00,1.63495,1.636,1.6348,1.6352,1505100000.0
2009-09-03 14:55:00,1.6352,1.6364,1.6349,1.6362,1766099999.0
2009-09-03 15:00:00,1.6362,1.6372,1.63585,1.63655,1789299999.0
2009-09-03 15:05:00,1.63655,1.637,1.6358,1.6358,2188000001.0
2009-09-03 15:10:00,1.6358,1.6368,1.6358,1.63625,912100000.0
2009-09-03 15:15:00,1.63625,1.6363,1.635,1.6351,1551400000.0
2009-09-03 15:20:00,1.6351,1.63535,1.63445,1.6353,1390300000.0
2009-09-03 15:25:00,1.63525,1.6355,1.6348,1.63495,1105900001.0
2009-09-03 15:30:00,1.63495,1.63635,1.63395,1.6355,2404700001.0
2009-09-03 15:35:00,1.6355,1.63575,1.6346,1.6354,2142199999.0
2009-09-03 15:40:00,1.6354,1.6359,1.63515,1.6358,1855500000.0
2009-09-03 15:45:00,1.63585,1.6359,1.6351,1.6356,1890500000.0
2009-09-03 15:50:00,1.6356,1.637,1.6354,1.6362,1884600000.0
2009-09-03 15:55:00,1.6362,1.63645,1.6344,1.6357,2131200000.0
2009-09-03 16:00:00,1.63575,1.6377,1.6348,1.6348,2218200000.0
2009-09-03 16:05:00,1.6348,1.635,1.6336,1.6347,2301800000.0
2009-09-03 16:10:00,1.6347,1.635,1.6335,1.63465,2426700000.0
2009-09-03 16:15:00,1.6347,1.63485,1.63355,1.63385,2135800000.0
2009-09-03 16:20:00,1.6339,1.6345,1.63365,1.6341,1813700000.0
2009-09-03 16:25:00,1.63415,1.63445,1.63295,1.63445,2053800000.0
2009-09-03 16:30:00,1.63445,1.63505,1.634,1.63485,1819600000.0
2009-09-03 16:35:00,1.63485,1.6352,1.6341,1.635,2020000000.0
2009-09-03 16:40:00,1.635,1.6358,1.6344,1.6351,1504300000.0
2009-09-03 16:45:00,1.63515,1.63525,1.6345,1.6346,1670600000.0
2009-09-03 16:50:00,1.6346,1.6351,1.6342,1.6342,1385100000.0
2009-09-03 16:55:00,1.6342,1.6343,1.63325,1.6337,1345000000.0
2009-09-03 17:00:00,1.6337,1.6346,1.63365,1.6342,1515600000.0
2009-09-03 17:05:00,1.6342,1.6343,1.63365,1.63425,1347700001.0
2009-09-03 17:10:00,1.6342,1.63435,1.63325,1.63325,1368600000.0
2009-09-03 17:15:00,1.63325,1.6338,1.63315,1.63325,1190000000.0
2009-09-03 17:20:00,1.63325,1.6335,1.6329,1.63325,1643400000.0
2009-09-03 17:25:00,1.63325,1.6336,1.633,1.63325,1147200000.0
2009-09-03 17:30:00,1.63325,1.63385,1.63315,1.63355,1228800000.0
2009-09-03 17:35:00,1.6336,1.6346,1.6335,1.6344,1448599999.0
2009-09-03 17:40:00,1.6344,1.6347,1.634,1.6346,1397600000.0
2009-09-03 17:45:00,1.6346,1.63535,1.6346,1.63525,765600000.0
2009-09-03 17:50:00,1.63525,1.63555,1.6345,1.6346,1155700000.0
2009-09-03 17:55:00,1.6345,1.6357,1.6345,1.6352,626700000.0
2009-09-03 18:00:00,1.6352,1.6353,1.6345,1.63495,1049000000.0
2009-09-03 18:05:00,1.63495,1.63495,1.6334,1.63385,1447900000.0
2009-09-03 18:10:00,1.63385,1.6346,1.6338,1.63415,1034000000.0
2009-09-03 18:15:00,1.6341,1.6351,1.63405,1.63475,1025200000.0
2009-09-03 18:20:00,1.63475,1.6353,1.63475,1.63525,837500000.0
2009-09-03 18:25:00,1.63525,1.63535,1.6348,1.6349,1061600000.0
2009-09-03 18:30:00,1.6349,1.6349,1.63395,1.63445,1133500000.0
2009-09-03 18:35:00,1.63445,1.6345,1.6338,1.6338,773500000.0
2009-09-03 18:40:00,1.6338,1.6345,1.6338,1.6342,741700000.0
2009-09-03 18:45:00,1.6342,1.6343,1.6335,1.6335,442900000.0
2009-09-03 18:50:00,1.6335,1.63405,1.6334,1.6337,992200000.0
2009-09-03 18:55:00,1.6337,1.6337,1.63265,1.6328,1178000000.0
2009-09-03 19:00:00,1.63275,1.6333,1.63265,1.6333,958500000.0
2009-09-03 19:05:00,1.6333,1.6334,1.6328,1.6332,872000000.0
2009-09-03 19:10:00,1.6332,1.634,1.6332,1.63325,866500000.0
2009-09-03 19:15:00,1.63325,1.6334,1.63275,1.6333,985800000.0
2009-09-03 19:20:00,1.6333,1.6345,1.6333,1.6342,963100000.0
2009-09-03 19:25:00,1.6342,1.63435,1.63335,1.6334,710800000.0
2009-09-03 19:30:00,1.6334,1.63375,1.633,1.63305,905500000.0
2009-09-03 19:35:00,1.63305,1.6334,1.63225,1.63275,1058800000.0
2009-09-03 19:40:00,1.63265,1.6329,1.6316,1.6317,671300000.0
2009-09-03 19:45:00,1.63185,1.63245,1.63165,1.63225,393600000.0
2009-09-03 19:50:00,1.63225,1.6327,1.6319,1.6326,553700000.0
2009-09-03 19:55:00,1.6326,1.63275,1.63235,1.63235,588000000.0
2009-09-03 20:00:00,1.63235,1.63235,1.63165,1.6323,698100000.0
2009-09-03 20:05:00,1.6323,1.63255,1.6318,1.63215,402800000.0
2009-09-03 20:10:00,1.63215,1.63225,1.6318,1.6319,372800000.0
2009-09-03 20:15:00,1.6319,1.6324,1.63175,1.63175,475500000.0
2009-09-03 20:20:00,1.63165,1.63165,1.6304,1.6312,1012000000.0
2009-09-03 20:25:00,1.6312,1.63155,1.6309,1.6312,1012000000.0
2009-09-03 20:30:00,1.6312,1.6315,1.631,1.63125,614500000.0
2009-09-03 20:35:00,1.63125,1.6315,1.63095,1.631,882200000.0
2009-09-03 20:40:00,1.631,1.6315,1.63065,1.6311,1029000000.0
2009-09-03 20:45:00,1.6311,1.63195,1.63095,1.6316,1146400000.0
2009-09-03 20:50:00,1.6316,1.632,1.63135,1.6318,1110500000.0
2009-09-03 20:55:00,1.6319,1.632,1.6318,1.632,600600000.0
2009-09-03 21:00:00,1.632,1.6325,1.6319,1.632,766300000.0
2009-09-03 21:05:00,1.632,1.6324,1.632,1.6323,708200000.0
2009-09-03 21:10:00,1.6323,1.6325,1.6315,1.63245,462900000.0
2009-09-03 21:15:00,1.63245,1.63245,1.63205,1.63235,194600000.0
2009-09-03 21:20:00,1.6323,1.6326,1.63195,1.63255,453600000.0
2009-09-03 21:25:00,1.63255,1.6327,1.63235,1.6327,445100000.0
2009-09-03 21:30:00,1.6327,1.634,1.6327,1.63355,631800000.0
2009-09-03 21:35:00,1.63355,1.6343,1.63355,1.6343,574300000.0
2009-09-03 21:40:00,1.6343,1.6344,1.6338,1.6342,880900000.0
2009-09-03 21:45:00,1.6342,1.6342,1.6339,1.6341,630100000.0
2009-09-03 21:50:00,1.63405,1.6342,1.6328,1.6331,970400000.0
2009-09-03 21:55:00,1.63315,1.6333,1.63265,1.63305,715900000.0
2009-09-03 22:00:00,1.63305,1.6334,1.6329,1.63325,291300000.0
2009-09-03 22:05:00,1.63315,1.6335,1.63315,1.6333,247500000.0
2009-09-03 22:10:00,1.63307,1.63335,1.63294,1.6331,263000000.0
2009-09-03 22:15:00,1.6331,1.6332,1.633,1.633,62700000.0
2009-09-03 22:20:00,1.633,1.6331,1.63245,1.63245,258200000.0
2009-09-03 22:25:00,1.63245,1.63255,1.6321,1.6324,272000000.0
2009-09-03 22:30:00,1.6324,1.6328,1.6322,1.6326,505100000.0
2009-09-03 22:35:00,1.63255,1.633,1.63255,1.6329,142400000.0
2009-09-03 22:40:00,1.6329,1.63305,1.6329,1.6329,155000000.0
2009-09-03 22:45:00,1.6329,1.6329,1.6327,1.6328,174400000.0
2009-09-03 22:50:00,1.63259,1.6328,1.6323,1.6325,477700000.0
2009-09-03 22:55:00,1.6325,1.6325,1.6318,1.6318,207900000.0
2009-09-03 23:00:00,1.632,1.6326,1.63165,1.6326,69800000.0
2009-09-03 23:05:00,1.63254,1.6328,1.63212,1.63275,73200000.0
2009-09-03 23:10:00,1.63257,1.6328,1.63226,1.63275,62700000.0
2009-09-03 23:15:00,1.6328,1.6329,1.6326,1.63285,120600000.0
2009-09-03 23:20:00,1.6329,1.6331,1.63245,1.63245,119800000.0
2009-09-03 23:25:00,1.6326,1.63315,1.6326,1.6331,182300000.0
2009-09-03 23:30:00,1.63315,1.63385,1.63305,1.63335,367300000.0
2009-09-03 23:35:00,1.6332,1.63345,1.63315,1.63315,218600000.0
2009-09-03 23:40:00,1.63315,1.63315,1.63288,1.63315,341900000.0
2009-09-03 23:45:00,1.63315,1.63315,1.63298,1.63315,159000000.0
2009-09-03 23:50:00,1.63315,1.63325,1.63275,1.63297,247000000.0
2009-09-03 23:55:00,1.6331,1.6332,1.63275,1.63297,537400000.0
2009-09-04 00:00:00,1.63315,1.63315,1.6329,1.6331,136200000.0
2009-09-04 00:05:00,1.63305,1.63315,1.633,1.6331,114600000.0
2009-09-04 00:10:00,1.6331,1.6332,1.633,1.6331,206200000.0
2009-09-04 00:15:00,1.6331,1.63335,1.633,1.63335,174400000.0
2009-09-04 00:20:00,1.63335,1.63335,1.6329,1.63315,124200000.0
2009-09-04 00:25:00,1.6332,1.63345,1.6331,1.6332,150700000.0
2009-09-04 00:30:00,1.6333,1.6334,1.63325,1.63325,99700000.0
2009-09-04 00:35:00,1.6333,1.63335,1.6332,1.6333,230600000.0
2009-09-04 00:40:00,1.63325,1.6333,1.6332,1.63325,81700000.0
2009-09-04 00:45:00,1.63325,1.6335,1.63325,1.6334,205300000.0
2009-09-04 00:50:00,1.6334,1.6334,1.6332,1.6332,151600000.0
2009-09-04 00:55:00,1.63315,1.6335,1.63255,1.63265,366300000.0
2009-09-04 01:00:00,1.63265,1.63325,1.63255,1.63315,194300000.0
2009-09-04 01:05:00,1.63325,1.63345,1.6332,1.6332,37400000.0
2009-09-04 01:10:00,1.6332,1.6332,1.63285,1.63285,131600000.0
2009-09-04 01:15:00,1.63285,1.6334,1.63285,1.63305,158400000.0
2009-09-04 01:20:00,1.63305,1.6332,1.63285,1.63315,181400000.0
2009-09-04 01:25:00,1.63315,1.63335,1.6331,1.63335,177400000.0
2009-09-04 01:30:00,1.63335,1.63365,1.6332,1.63365,290700000.0
2009-09-04 01:35:00,1.63365,1.6338,1.6328,1.63285,492600000.0
2009-09-04 01:40:00,1.63285,1.63335,1.63285,1.63325,238000000.0
2009-09-04 01:45:00,1.63325,1.63335,1.63325,1.6333,74200000.0
2009-09-04 01:50:00,1.6333,1.63335,1.6326,1.6326,233600000.0
2009-09-04 01:55:00,1.6326,1.6329,1.63235,1.6324,336600000.0
2009-09-04 02:00:00,1.63235,1.63235,1.6318,1.6322,590300000.0
2009-09-04 02:05:00,1.6322,1.6327,1.6321,1.6322,439800000.0
2009-09-04 02:10:00,1.6322,1.63225,1.6321,1.63225,216700000.0
2009-09-04 02:15:00,1.63225,1.63255,1.63205,1.6321,304200000.0
2009-09-04 02:20:00,1.63205,1.6328,1.63205,1.6328,340000000.0
2009-09-04 02:25:00,1.6328,1.6329,1.6326,1.6327,222600000.0
2009-09-04 02:30:00,1.6327,1.6329,1.63245,1.63255,205000000.0
2009-09-04 02:35:00,1.63255,1.6327,1.63225,1.63245,383800000.0
2009-09-04 02:40:00,1.63245,1.63245,1.6322,1.63225,291400000.0
2009-09-04 02:45:00,1.6323,1.6324,1.6319,1.6319,314400000.0
2009-09-04 02:50:00,1.6319,1.6323,1.6319,1.632,399200000.0
2009-09-04 02:55:00,1.632,1.6322,1.63185,1.6319,515600000.0
2009-09-04 03:00:00,1.6319,1.6319,1.63125,1.63165,506400000.0
2009-09-04 03:05:00,1.63155,1.63165,1.6308,1.6311,645000000.0
2009-09-04 03:10:00,1.6311,1.63165,1.6309,1.63095,891600000.0
2009-09-04 03:15:00,1.631,1.6315,1.63075,1.63135,867500000.0
2009-09-04 03:20:00,1.63135,1.63195,1.63125,1.6315,543200000.0
2009-09-04 03:25:00,1.6315,1.63165,1.631,1.631,451900000.0
2009-09-04 03:30:00,1.631,1.631,1.6304,1.6309,699000000.0
2009-09-04 03:35:00,1.6309,1.6314,1.63085,1.63095,562800000.0
2009-09-04 03:40:00,1.631,1.6311,1.6306,1.63105,521000000.0
2009-09-04 03:45:00,1.6311,1.63135,1.63075,1.6312,521800000.0
2009-09-04 03:50:00,1.6312,1.6315,1.631,1.63135,338000000.0
2009-09-04 03:55:00,1.63135,1.6317,1.63135,1.6317,349500000.0
2009-09-04 04:00:00,1.6317,1.63215,1.63135,1.6316,651100000.0
2009-09-04 04:05:00,1.6316,1.63175,1.6312,1.63125,346600000.0
2009-09-04 04:10:00,1.63125,1.6315,1.63115,1.6314,481300000.0
2009-09-04 04:15:00,1.6314,1.6321,1.63055,1.6318,693960000.0
2009-09-04 04:20:00,1.6318,1.632,1.63155,1.6317,319200000.0
2009-09-04 04:25:00,1.6317,1.63225,1.6316,1.63175,614900000.0
2009-09-04 04:30:00,1.63175,1.6322,1.6316,1.63195,723000000.0
2009-09-04 04:35:00,1.63195,1.63205,1.63175,1.63195,568100000.0
2009-09-04 04:40:00,1.6319,1.63235,1.6318,1.63215,676900000.0
2009-09-04 04:45:00,1.63215,1.6322,1.6313,1.6315,1125900000.0
2009-09-04 04:50:00,1.63145,1.63155,1.631,1.6315,915700000.0
2009-09-04 04:55:00,1.6315,1.63155,1.6312,1.6313,278800000.0
2009-09-04 05:00:00,1.63135,1.63165,1.6313,1.63155,479800000.0
2009-09-04 05:05:00,1.63155,1.63195,1.6314,1.63185,278900000.0
2009-09-04 05:10:00,1.63185,1.63185,1.63145,1.6315,465900000.0
2009-09-04 05:15:00,1.63155,1.63195,1.6315,1.6318,285500000.0
2009-09-04 05:20:00,1.6318,1.632,1.63105,1.6311,323100000.0
2009-09-04 05:25:00,1.63115,1.63135,1.6311,1.6313,212100000.0
2009-09-04 05:30:00,1.6313,1.6322,1.6313,1.6319,319000000.0
2009-09-04 05:35:00,1.632,1.6321,1.632,1.632,223400000.0
2009-09-04 05:40:00,1.63205,1.6327,1.63165,1.6323,483900000.0
2009-09-04 05:45:00,1.6323,1.6327,1.63225,1.6327,400500000.0
2009-09-04 05:50:00,1.6327,1.6327,1.63205,1.6325,355400000.0
2009-09-04 05:55:00,1.6325,1.63255,1.6322,1.6323,247400000.0
2009-09-04 06:00:00,1.6323,1.63285,1.63225,1.63275,365500000.0
2009-09-04 06:05:00,1.63275,1.63285,1.6327,1.6327,300700000.0
2009-09-04 06:10:00,1.6327,1.63285,1.6326,1.6328,220600000.0
2009-09-04 06:15:00,1.6328,1.6337,1.6327,1.6331,452800000.0
2009-09-04 06:20:00,1.63315,1.6332,1.6331,1.6331,139400000.0
2009-09-04 06:25:00,1.6331,1.6337,1.6331,1.6335,346800000.0
2009-09-04 06:30:00,1.6335,1.6338,1.63315,1.63375,366400000.0
2009-09-04 06:35:00,1.63375,1.63415,1.63355,1.63365,538500000.0
2009-09-04 06:40:00,1.63365,1.6341,1.633,1.634,730000000.0
2009-09-04 06:45:00,1.634,1.6344,1.6339,1.63415,706600000.0
2009-09-04 06:50:00,1.63425,1.63445,1.63375,1.6342,333900000.0
2009-09-04 06:55:00,1.63415,1.6343,1.6334,1.6335,820900000.0
2009-09-04 07:00:00,1.6335,1.6336,1.6329,1.633,536400000.0
2009-09-04 07:05:00,1.633,1.6331,1.633,1.6331,245400000.0
2009-09-04 07:10:00,1.63305,1.63305,1.63245,1.63265,273200000.0
2009-09-04 07:15:00,1.63265,1.6328,1.63265,1.6327,136400000.0
2009-09-04 07:20:00,1.6327,1.6327,1.6326,1.6326,105400000.0
2009-09-04 07:25:00,1.6326,1.63285,1.6325,1.63285,485100000.0
2009-09-04 07:30:00,1.6329,1.6341,1.63285,1.63405,576600000.0
2009-09-04 07:35:00,1.6341,1.63485,1.63365,1.63455,516700000.0
2009-09-04 07:40:00,1.63455,1.6347,1.6343,1.6343,393400000.0
2009-09-04 07:45:00,1.6343,1.6345,1.6341,1.63445,404999999.0
2009-09-04 07:50:00,1.63445,1.63485,1.63445,1.63475,476000000.0
2009-09-04 07:55:00,1.6348,1.63535,1.6348,1.6348,393600000.0
2009-09-04 08:00:00,1.6348,1.6352,1.63445,1.63445,309900000.0
2009-09-04 08:05:00,1.63445,1.63445,1.63305,1.6335,464800000.0
2009-09-04 08:10:00,1.6335,1.63385,1.63285,1.6332,764400000.0
2009-09-04 08:15:00,1.63315,1.63355,1.63215,1.6326,698900000.0
2009-09-04 08:20:00,1.6326,1.6331,1.6323,1.63295,681200000.0
2009-09-04 08:25:00,1.63295,1.633,1.6326,1.6329,701100000.0
2009-09-04 08:30:00,1.6329,1.6333,1.6329,1.6332,455800000.0
2009-09-04 08:35:00,1.6332,1.6332,1.63272,1.63285,1208700000.0
2009-09-04 08:40:00,1.6329,1.63375,1.6329,1.63355,611900000.0
2009-09-04 08:45:00,1.63355,1.6346,1.6333,1.6344,1012900000.0
2009-09-04 08:50:00,1.6344,1.6348,1.63345,1.63445,1319100003.0
2009-09-04 08:55:00,1.63445,1.63465,1.634,1.6344,1225400000.0
2009-09-04 09:00:00,1.63435,1.6345,1.6336,1.6338,1337200000.0
2009-09-04 09:05:00,1.6339,1.63395,1.6332,1.63365,1464900002.0
2009-09-04 09:10:00,1.63365,1.63365,1.633,1.6333,948800000.0
2009-09-04 09:15:00,1.6333,1.634,1.63305,1.6333,1035300000.0
2009-09-04 09:20:00,1.6333,1.63375,1.63325,1.63325,1051600000.0
2009-09-04 09:25:00,1.63325,1.63355,1.633,1.6332,1397300000.0
2009-09-04 09:30:00,1.63315,1.63315,1.63255,1.63275,1364600000.0
2009-09-04 09:35:00,1.63275,1.6352,1.63275,1.63495,1383300000.0
2009-09-04 09:40:00,1.6349,1.63545,1.63455,1.63535,1989900000.0
2009-09-04 09:45:00,1.6354,1.6364,1.63535,1.6357,1918699999.0
2009-09-04 09:50:00,1.6357,1.6359,1.63525,1.6357,1740600000.0
2009-09-04 09:55:00,1.63575,1.63615,1.63425,1.63455,2165700000.0
2009-09-04 10:00:00,1.6346,1.6347,1.634,1.6341,1547500000.0
2009-09-04 10:05:00,1.6341,1.6346,1.63385,1.6341,1452400000.0
2009-09-04 10:10:00,1.6341,1.63495,1.6341,1.6348,1926300000.0
2009-09-04 10:15:00,1.6348,1.6349,1.6339,1.634,1317800000.0
2009-09-04 10:20:00,1.634,1.6343,1.63365,1.634,1475800000.0
2009-09-04 10:25:00,1.634,1.6347,1.6339,1.6346,1142100000.0
2009-09-04 10:30:00,1.6346,1.6346,1.634,1.6345,989300000.0
2009-09-04 10:35:00,1.63445,1.6348,1.6344,1.6347,730200000.0
2009-09-04 10:40:00,1.6347,1.6355,1.6347,1.63545,1169300000.0
2009-09-04 10:45:00,1.6354,1.6363,1.6353,1.63585,909400000.0
2009-09-04 10:50:00,1.63585,1.63585,1.63455,1.63455,1309100000.0
2009-09-04 10:55:00,1.6346,1.6359,1.6345,1.6359,1216200000.0
2009-09-04 11:00:00,1.63585,1.63625,1.63535,1.6356,1794300000.0
2009-09-04 11:05:00,1.6356,1.6356,1.63485,1.6352,1183100000.0
2009-09-04 11:10:00,1.6353,1.6353,1.63445,1.6348,1491100000.0
2009-09-04 11:15:00,1.6348,1.6352,1.6348,1.6349,1912500000.0
2009-09-04 11:20:00,1.635,1.6353,1.63445,1.6353,1295400000.0
2009-09-04 11:25:00,1.6353,1.6353,1.63475,1.63475,1758200000.0
2009-09-04 11:30:00,1.63475,1.63475,1.63395,1.6344,1498800000.0
2009-09-04 11:35:00,1.6344,1.6348,1.63425,1.6346,1092200000.0
2009-09-04 11:40:00,1.6346,1.6347,1.63435,1.63445,1325500000.0
2009-09-04 11:45:00,1.63445,1.63495,1.6344,1.63445,867700000.0
2009-09-04 11:50:00,1.6344,1.6351,1.6343,1.6347,1234300001.0
2009-09-04 11:55:00,1.6347,1.635,1.63455,1.6348,967400000.0
2009-09-04 12:00:00,1.6348,1.6352,1.6348,1.635,980600000.0
2009-09-04 12:05:00,1.635,1.6356,1.63485,1.6355,1136699999.0
2009-09-04 12:10:00,1.6355,1.6355,1.6346,1.63525,1212000000.0
2009-09-04 12:15:00,1.6353,1.6353,1.63445,1.63455,1086000000.0
2009-09-04 12:20:00,1.63455,1.6353,1.63455,1.6352,486400000.0
2009-09-04 12:25:00,1.6352,1.6363,1.6351,1.63605,1933700002.0
2009-09-04 12:30:00,1.63605,1.6363,1.63585,1.6362,1040200000.0
2009-09-04 12:35:00,1.6362,1.63715,1.636,1.637,1136400000.0
2009-09-04 12:40:00,1.637,1.6373,1.63655,1.63685,1113200000.0
2009-09-04 12:45:00,1.63685,1.63695,1.63655,1.6366,421800000.0
2009-09-04 12:50:00,1.6366,1.6369,1.6365,1.63675,332500000.0
2009-09-04 12:55:00,1.63675,1.637,1.6362,1.6366,1136700000.0
2009-09-04 13:00:00,1.63665,1.6368,1.636,1.6363,1218100000.0
2009-09-04 13:05:00,1.63625,1.63685,1.63615,1.63615,1195500000.0
2009-09-04 13:10:00,1.63615,1.63625,1.6357,1.6362,1450700001.0
2009-09-04 13:15:00,1.6362,1.63665,1.6361,1.63635,858500000.0
2009-09-04 13:20:00,1.63635,1.63645,1.6357,1.63615,956300000.0
2009-09-04 13:25:00,1.63615,1.63635,1.6356,1.6361,1579200000.0
2009-09-04 13:30:00,1.6361,1.63675,1.6361,1.63645,1365199999.0
2009-09-04 13:35:00,1.63645,1.6369,1.63635,1.63665,1609500000.0
2009-09-04 13:40:00,1.6366,1.6366,1.6357,1.636,1582800000.0
2009-09-04 13:45:00,1.636,1.6365,1.63585,1.6362,1124299998.0
2009-09-04 13:50:00,1.63645,1.63685,1.6358,1.6361,1655199999.0
2009-09-04 13:55:00,1.6361,1.6362,1.6357,1.6359,1188700000.0
2009-09-04 14:00:00,1.63585,1.6361,1.6355,1.6358,2225299998.0
2009-09-04 14:05:00,1.6358,1.6364,1.6358,1.63615,1248600000.0
2009-09-04 14:10:00,1.63615,1.63625,1.63545,1.6355,1422500005.0
2009-09-04 14:15:00,1.63545,1.63605,1.63545,1.6357,1420700001.0
2009-09-04 14:20:00,1.6357,1.63595,1.6355,1.6358,1847500002.0
2009-09-04 14:25:00,1.6358,1.636,1.63515,1.6353,1716899998.0
2009-09-04 14:30:00,1.6353,1.6378,1.63435,1.6375,2380800000.0
2009-09-04 14:35:00,1.6375,1.6386,1.6363,1.6363,2395999999.0
2009-09-04 14:40:00,1.6363,1.63725,1.6328,1.6336,2178200001.0
2009-09-04 14:45:00,1.6336,1.63515,1.6334,1.6342,2172800001.0
2009-09-04 14:50:00,1.6342,1.6343,1.6307,1.6322,2316700000.0
2009-09-04 14:55:00,1.6322,1.6328,1.6313,1.6313,1982300001.0
2009-09-04 15:00:00,1.6313,1.6318,1.62955,1.63085,2527399999.0
2009-09-04 15:05:00,1.63085,1.631,1.6286,1.62965,2238000000.0
2009-09-04 15:10:00,1.62965,1.63125,1.6296,1.6303,2013400001.0
2009-09-04 15:15:00,1.6303,1.63185,1.63005,1.63095,1525900000.0
2009-09-04 15:20:00,1.63095,1.63165,1.63055,1.63115,1055000000.0
2009-09-04 15:25:00,1.63115,1.63125,1.6303,1.63085,1345100000.0
2009-09-04 15:30:00,1.6308,1.63145,1.6299,1.63125,1561400000.0
2009-09-04 15:35:00,1.6312,1.6322,1.631,1.6317,1718500000.0
2009-09-04 15:40:00,1.6317,1.63295,1.6317,1.632,1628700002.0
2009-09-04 15:45:00,1.632,1.6323,1.6306,1.6306,1845800000.0
2009-09-04 15:50:00,1.63065,1.63115,1.6299,1.6311,1758000000.0
2009-09-04 15:55:00,1.6311,1.63125,1.62985,1.62985,1681700000.0
2009-09-04 16:00:00,1.62985,1.6326,1.6297,1.6321,1620900000.0
2009-09-04 16:05:00,1.6321,1.6328,1.6318,1.63225,1505800000.0
2009-09-04 16:10:00,1.63245,1.63355,1.63125,1.63315,1603200001.0
2009-09-04 16:15:00,1.63315,1.6339,1.63315,1.6338,1531700000.0
2009-09-04 16:20:00,1.63385,1.6348,1.63375,1.6341,1626900001.0
2009-09-04 16:25:00,1.6341,1.6344,1.6336,1.63365,1437800000.0
2009-09-04 16:30:00,1.6336,1.63455,1.63335,1.63435,1216300000.0
2009-09-04 16:35:00,1.63435,1.6348,1.63405,1.63415,1268000000.0
2009-09-04 16:40:00,1.6342,1.63475,1.63375,1.63395,1170200000.0
2009-09-04 16:45:00,1.63395,1.63455,1.63395,1.6342,835900000.0
2009-09-04 16:50:00,1.6342,1.63495,1.6338,1.6342,1366200000.0
2009-09-04 16:55:00,1.6342,1.63515,1.63375,1.6343,1299900000.0
2009-09-04 17:00:00,1.63435,1.63445,1.6323,1.6324,1035900000.0
2009-09-04 17:05:00,1.6324,1.63315,1.63235,1.6327,1252799999.0
2009-09-04 17:10:00,1.63275,1.6333,1.63275,1.6333,711200000.0
2009-09-04 17:15:00,1.63335,1.6334,1.63265,1.63265,868300000.0
2009-09-04 17:20:00,1.6327,1.6338,1.6324,1.6334,943400000.0
2009-09-04 17:25:00,1.6334,1.63375,1.63315,1.6333,821900000.0
2009-09-04 17:30:00,1.6333,1.6339,1.6328,1.63385,1000000000.0
2009-09-04 17:35:00,1.6338,1.63485,1.6337,1.6344,1010600000.0
2009-09-04 17:40:00,1.6344,1.6359,1.63435,1.635,1129600000.0
2009-09-04 17:45:00,1.635,1.63565,1.63495,1.6355,818500000.0
2009-09-04 17:50:00,1.6355,1.6366,1.6352,1.63635,1009300000.0
2009-09-04 17:55:00,1.63635,1.6376,1.6359,1.6376,1152400000.0
2009-09-04 18:00:00,1.63755,1.638,1.63705,1.6377,867600000.0
2009-09-04 18:05:00,1.6377,1.64,1.6375,1.64,894800000.0
2009-09-04 18:10:00,1.63995,1.6407,1.6388,1.64,1078800000.0
2009-09-04 18:15:00,1.6399,1.64105,1.63965,1.63965,1859499999.0
2009-09-04 18:20:00,1.6397,1.64025,1.6391,1.6394,1115800000.0
2009-09-04 18:25:00,1.63945,1.6399,1.639,1.6393,979800000.0
2009-09-04 18:30:00,1.6393,1.6397,1.6388,1.6389,874200000.0
2009-09-04 18:35:00,1.6389,1.6396,1.63835,1.63865,578100000.0
2009-09-04 18:40:00,1.6387,1.6387,1.63825,1.63835,572000000.0
2009-09-04 18:45:00,1.6384,1.6391,1.63835,1.6389,684899999.0
2009-09-04 18:50:00,1.6389,1.63945,1.6388,1.63885,500400000.0
2009-09-04 18:55:00,1.63895,1.63935,1.63865,1.63885,463000000.0
2009-09-04 19:00:00,1.63885,1.63885,1.6377,1.6379,1038100000.0
2009-09-04 19:05:00,1.6379,1.63835,1.6377,1.6383,1249600000.0
2009-09-04 19:10:00,1.6383,1.63915,1.63825,1.6391,857200000.0
2009-09-04 19:15:00,1.6391,1.63975,1.6388,1.63975,1661900000.0
2009-09-04 19:20:00,1.63975,1.6405,1.63955,1.64025,897500000.0
2009-09-04 19:25:00,1.64025,1.6403,1.6397,1.6397,855700000.0
2009-09-04 19:30:00,1.6397,1.64005,1.6393,1.6397,907200000.0
2009-09-04 19:35:00,1.6397,1.64015,1.6397,1.6398,799400000.0
2009-09-04 19:40:00,1.6398,1.6398,1.63905,1.6393,992000000.0
2009-09-04 19:45:00,1.6393,1.63955,1.63915,1.6393,670200000.0
2009-09-04 19:50:00,1.6393,1.63965,1.6393,1.63965,589000000.0
2009-09-04 19:55:00,1.6396,1.63985,1.63915,1.63925,806200000.0
2009-09-04 20:00:00,1.6393,1.64015,1.6392,1.6401,1230100000.0
2009-09-04 20:05:00,1.64005,1.6403,1.6399,1.6401,363000000.0
2009-09-04 20:10:00,1.6401,1.6402,1.6398,1.6402,354800000.0
2009-09-04 20:15:00,1.6402,1.6402,1.6397,1.63995,701100000.0
2009-09-04 20:20:00,1.63995,1.6403,1.6399,1.64025,441800000.0
2009-09-04 20:25:00,1.64025,1.64055,1.63955,1.6396,346000000.0
2009-09-04 20:30:00,1.6396,1.63985,1.63945,1.63965,441100000.0
2009-09-04 20:35:00,1.6397,1.6398,1.63915,1.6393,432800000.0
2009-09-04 20:40:00,1.6393,1.63945,1.63915,1.63935,599900000.0
2009-09-04 20:45:00,1.6395,1.6398,1.6394,1.63975,471100000.0
2009-09-04 20:50:00,1.63975,1.64,1.6397,1.6397,936999996.0
2009-09-04 20:55:00,1.6397,1.6398,1.63945,1.63975,670600000.0
2009-09-04 21:00:00,1.63975,1.6401,1.63975,1.6401,528200000.0
2009-09-04 21:05:00,1.6401,1.6401,1.63915,1.6392,310400000.0
2009-09-04 21:10:00,1.6392,1.6396,1.63915,1.6393,506200000.0
2009-09-04 21:15:00,1.6393,1.6396,1.63915,1.63945,523900000.0
2009-09-04 21:20:00,1.63945,1.64,1.6394,1.6399,436500000.0
2009-09-04 21:25:00,1.6399,1.64015,1.6399,1.64,186900000.0
2009-09-04 21:30:00,1.64,1.64,1.6393,1.6394,477700000.0
2009-09-04 21:35:00,1.6394,1.6395,1.63935,1.63945,319600000.0
2009-09-04 21:40:00,1.63955,1.6399,1.63935,1.63945,780700000.0
2009-09-04 21:45:00,1.63945,1.6396,1.63925,1.6396,761400000.0
2009-09-04 21:50:00,1.6396,1.63985,1.63955,1.6398,599300000.0
2009-09-04 21:55:00,1.6398,1.64005,1.63955,1.63965,184300000.0
2009-09-04 22:00:00,1.63965,1.63975,1.63925,1.63935,370300000.0
2009-09-04 22:05:00,1.63935,1.6396,1.6393,1.6396,56000000.0
2009-09-04 22:10:00,1.6396,1.6397,1.63935,1.63945,128700000.0
2009-09-04 22:15:00,1.6395,1.6396,1.63935,1.6395,97900000.0
2009-09-04 22:20:00,1.6391,1.6395,1.6391,1.63935,55100000.0
2009-09-04 22:25:00,1.6393,1.6396,1.63915,1.6395,184600000.0
2009-09-04 22:30:00,1.63945,1.6395,1.63935,1.6395,61600000.0
2009-09-04 22:35:00,1.63945,1.63955,1.6393,1.63935,135900000.0
2009-09-04 22:40:00,1.63935,1.6399,1.6389,1.63905,310500000.0
2009-09-04 22:45:00,1.63915,1.63965,1.6389,1.6392,224100000.0
2009-09-04 22:50:00,1.6392,1.63935,1.639,1.6391,62400000.0
2009-09-04 22:55:00,1.6392,1.63935,1.63875,1.639,53000000.0
2009-09-07 00:00:00,1.63938,1.6397,1.63909,1.63953,188500000.0
2009-09-07 00:05:00,1.63954,1.64029,1.6395,1.63977,188500000.0
2009-09-07 00:10:00,1.63979,1.64034,1.63979,1.64025,188500000.0
2009-09-07 00:15:00,1.64011,1.64031,1.6401,1.6403,188500000.0
2009-09-07 00:20:00,1.64047,1.64093,1.64047,1.6409,188500000.0
2009-09-07 00:25:00,1.64091,1.64112,1.64091,1.64099,188500000.0
2009-09-07 00:30:00,1.64097,1.6411,1.64072,1.64106,188500000.0
2009-09-07 00:35:00,1.64107,1.64109,1.641,1.64105,188500000.0
2009-09-07 00:40:00,1.64108,1.64113,1.641,1.6411,188500000.0
2009-09-07 00:45:00,1.64111,1.64128,1.64107,1.64125,188500000.0
2009-09-07 00:50:00,1.64126,1.64126,1.64108,1.64123,188500000.0
2009-09-07 00:55:00,1.64122,1.64168,1.6411,1.64156,188500000.0
2009-09-07 01:00:00,1.64155,1.64172,1.64131,1.64135,188500000.0
2009-09-07 01:05:00,1.64134,1.64143,1.6412,1.6414,188500000.0
2009-09-07 01:10:00,1.64141,1.64151,1.64138,1.64145,188500000.0
2009-09-07 01:15:00,1.64144,1.64173,1.64144,1.64164,188500000.0
2009-09-07 01:20:00,1.64163,1.64173,1.64162,1.64167,188500000.0
2009-09-07 01:25:00,1.64166,1.64172,1.64157,1.6417,188500000.0
2009-09-07 01:30:00,1.64168,1.64176,1.64156,1.64157,188500000.0
2009-09-07 01:35:00,1.6416,1.64162,1.64146,1.64155,188500000.0
2009-09-07 01:40:00,1.64157,1.64169,1.64135,1.64135,188500000.0
2009-09-07 01:45:00,1.64139,1.64142,1.64128,1.6414,188500000.0
2009-09-07 01:50:00,1.64138,1.6415,1.64127,1.6413,188500000.0
2009-09-07 01:55:00,1.64131,1.64146,1.64121,1.64146,188500000.0
2009-09-07 02:00:00,1.6415,1.64155,1.64025,1.6405,277700000.0
2009-09-07 02:05:00,1.6403,1.64085,1.6398,1.6399,243500000.0
2009-09-07 02:10:00,1.63985,1.6401,1.63955,1.6398,172100000.0
2009-09-07 02:15:00,1.63985,1.6403,1.6397,1.6403,85400000.0
2009-09-07 02:20:00,1.64035,1.64095,1.64025,1.64085,303500000.0
2009-09-07 02:25:00,1.64085,1.6409,1.6404,1.64045,192500000.0
2009-09-07 02:30:00,1.6404,1.64045,1.6403,1.6404,113000000.0
2009-09-07 02:35:00,1.64035,1.6405,1.64015,1.6403,150700000.0
2009-09-07 02:40:00,1.64025,1.64045,1.64005,1.64015,199500000.0
2009-09-07 02:45:00,1.64015,1.64035,1.6401,1.6402,107200000.0
2009-09-07 02:50:00,1.64025,1.6405,1.63955,1.63955,286500000.0
2009-09-07 02:55:00,1.6395,1.63965,1.6393,1.63955,367300000.0
2009-09-07 03:00:00,1.6395,1.63995,1.6395,1.6399,291800000.0
2009-09-07 03:05:00,1.6399,1.64005,1.63965,1.63985,228400000.0
2009-09-07 03:10:00,1.6398,1.6399,1.63955,1.63965,168600000.0
2009-09-07 03:15:00,1.63965,1.6402,1.6396,1.6402,337500000.0
2009-09-07 03:20:00,1.64015,1.64015,1.6397,1.6398,236800000.0
2009-09-07 03:25:00,1.6398,1.63985,1.63975,1.6398,159100000.0
2009-09-07 03:30:00,1.6398,1.63995,1.63975,1.63985,139500000.0
2009-09-07 03:35:00,1.63985,1.6403,1.6398,1.6403,223900000.0
2009-09-07 03:40:00,1.64035,1.6408,1.64035,1.64075,328700000.0
2009-09-07 03:45:00,1.64075,1.64105,1.64065,1.64085,309100000.0
2009-09-07 03:50:00,1.64085,1.64085,1.6404,1.6405,400800000.0
2009-09-07 03:55:00,1.6405,1.6405,1.63975,1.6399,227400000.0
2009-09-07 04:00:00,1.6397,1.64,1.63935,1.63955,297900000.0
2009-09-07 04:05:00,1.63955,1.6396,1.6383,1.63845,357400000.0
2009-09-07 04:10:00,1.6385,1.63895,1.6381,1.63895,369500000.0
2009-09-07 04:15:00,1.6388,1.63905,1.63875,1.63885,192600000.0
2009-09-07 04:20:00,1.63885,1.6391,1.6387,1.6387,233000000.0
2009-09-07 04:25:00,1.6387,1.6391,1.6385,1.6391,263190000.0
2009-09-07 04:30:00,1.63905,1.63915,1.6385,1.6385,239100000.0
2009-09-07 04:35:00,1.63855,1.6386,1.6384,1.6386,101000000.0
2009-09-07 04:40:00,1.6386,1.6387,1.63835,1.63835,161500000.0
2009-09-07 04:45:00,1.6384,1.6385,1.63825,1.63835,154700000.0
2009-09-07 04:50:00,1.63835,1.63845,1.6383,1.63845,99400000.0
2009-09-07 04:55:00,1.6384,1.6387,1.63797,1.63865,123700000.0
2009-09-07 05:00:00,1.63865,1.63875,1.63855,1.6387,133400000.0
2009-09-07 05:05:00,1.6387,1.63905,1.63865,1.6389,105900000.0
2009-09-07 05:10:00,1.63895,1.63915,1.6387,1.63875,235000000.0
2009-09-07 05:15:00,1.63875,1.639,1.63861,1.6389,176100000.0
2009-09-07 05:20:00,1.6389,1.63915,1.63865,1.63885,164500000.0
2009-09-07 05:25:00,1.6387,1.63895,1.6387,1.6388,208900000.0
2009-09-07 05:30:00,1.63875,1.6388,1.6385,1.6386,76100000.0
2009-09-07 05:35:00,1.63855,1.6386,1.63815,1.63815,300400000.0
2009-09-07 05:40:00,1.6382,1.63825,1.638,1.6382,183900000.0
2009-09-07 05:45:00,1.6382,1.63845,1.63805,1.63805,215300000.0
2009-09-07 05:50:00,1.63805,1.63825,1.638,1.63815,107000000.0
2009-09-07 05:55:00,1.63815,1.6384,1.63805,1.63825,314500000.0
2009-09-07 06:00:00,1.63825,1.63845,1.63785,1.6379,314600000.0
2009-09-07 06:05:00,1.6379,1.6379,1.6372,1.6372,221600000.0
2009-09-07 06:10:00,1.637,1.6372,1.6365,1.63715,419500000.0
2009-09-07 06:15:00,1.63715,1.6374,1.63645,1.6367,559300000.0
2009-09-07 06:20:00,1.6367,1.63705,1.6366,1.63695,558200000.0
2009-09-07 06:25:00,1.63695,1.6375,1.6369,1.6373,563500000.0
2009-09-07 06:30:00,1.6373,1.638,1.6373,1.6379,532100000.0
2009-09-07 06:35:00,1.6379,1.638,1.63765,1.63775,349200000.0
2009-09-07 06:40:00,1.63775,1.6379,1.6376,1.63775,348900000.0
2009-09-07 06:45:00,1.63775,1.63795,1.6377,1.6379,258000000.0
2009-09-07 06:50:00,1.6379,1.63805,1.6379,1.63805,176100000.0
2009-09-07 06:55:00,1.63805,1.63815,1.63755,1.63785,338300000.0
2009-09-07 07:00:00,1.6379,1.63805,1.63755,1.63785,327400000.0
2009-09-07 07:05:00,1.63785,1.63785,1.6375,1.63755,470400000.0
2009-09-07 07:10:00,1.63755,1.63765,1.63745,1.6375,115800000.0
2009-09-07 07:15:00,1.6375,1.6376,1.6373,1.63755,162200000.0
2009-09-07 07:20:00,1.6376,1.6376,1.63735,1.6374,166900000.0
2009-09-07 07:25:00,1.63745,1.63745,1.6373,1.6373,29800000.0
2009-09-07 07:30:00,1.6373,1.63755,1.6372,1.6372,222700000.0
2009-09-07 07:35:00,1.6372,1.6373,1.6371,1.6373,214200000.0
2009-09-07 07:40:00,1.6373,1.63735,1.6372,1.6373,244800000.0
2009-09-07 07:45:00,1.63735,1.63755,1.63715,1.63715,482400000.0
2009-09-07 07:50:00,1.6372,1.6373,1.63705,1.63705,316900000.0
2009-09-07 07:55:00,1.63705,1.63745,1.63695,1.63695,441700000.0
2009-09-07 08:00:00,1.637,1.6386,1.637,1.6384,662600000.0
2009-09-07 08:05:00,1.6384,1.6391,1.63825,1.6387,476400000.0
2009-09-07 08:10:00,1.63875,1.6395,1.63875,1.6394,583300000.0
2009-09-07 08:15:00,1.6396,1.6404,1.63955,1.6404,423600000.0
2009-09-07 08:20:00,1.6404,1.64175,1.6404,1.6408,469100000.0
2009-09-07 08:25:00,1.6409,1.64095,1.6404,1.6406,486900000.0
2009-09-07 08:30:00,1.6406,1.64065,1.63985,1.63995,421200000.0
2009-09-07 08:35:00,1.6399,1.63995,1.63915,1.6395,617900000.0
2009-09-07 08:40:00,1.6395,1.64025,1.6395,1.6395,570500000.0
2009-09-07 08:45:00,1.6395,1.63955,1.63875,1.63895,947899999.0
2009-09-07 08:50:00,1.63895,1.63905,1.63825,1.6383,564700000.0
2009-09-07 08:55:00,1.63835,1.63835,1.6373,1.6378,560600000.0
2009-09-07 09:00:00,1.6378,1.6391,1.63745,1.63905,1323399999.0
2009-09-07 09:05:00,1.63905,1.6411,1.63905,1.64065,1771200000.0
2009-09-07 09:10:00,1.64075,1.641,1.6399,1.64,2350399999.0
2009-09-07 09:15:00,1.64,1.64105,1.6394,1.6396,1899300003.0
2009-09-07 09:20:00,1.6396,1.64,1.6392,1.6394,1236999999.0
2009-09-07 09:25:00,1.6394,1.6406,1.63915,1.6402,2136700000.0
2009-09-07 09:30:00,1.6402,1.6417,1.64005,1.6417,1735300000.0
2009-09-07 09:35:00,1.64185,1.64435,1.6413,1.643,2301199999.0
2009-09-07 09:40:00,1.643,1.6435,1.64235,1.64275,1878900000.0
2009-09-07 09:45:00,1.6428,1.6428,1.64235,1.6425,960200000.0
2009-09-07 09:50:00,1.6425,1.6425,1.64135,1.6417,1891199999.0
2009-09-07 09:55:00,1.6416,1.64235,1.6415,1.6419,1452700000.0
2009-09-07 10:00:00,1.64185,1.6422,1.64135,1.642,1640700000.0
2009-09-07 10:05:00,1.642,1.6422,1.6415,1.6416,1799300000.0
2009-09-07 10:10:00,1.6416,1.64225,1.641,1.6421,1529000000.0
2009-09-07 10:15:00,1.6421,1.6432,1.6421,1.6424,1549999999.0
2009-09-07 10:20:00,1.6424,1.6433,1.6424,1.64325,1323500000.0
2009-09-07 10:25:00,1.64325,1.6433,1.6428,1.6428,1168200000.0
2009-09-07 10:30:00,1.6428,1.6429,1.6423,1.6423,1393200000.0
2009-09-07 10:35:00,1.6423,1.64235,1.64145,1.64145,1497800001.0
2009-09-07 10:40:00,1.64145,1.6416,1.64095,1.6416,1277200000.0
2009-09-07 10:45:00,1.64155,1.6416,1.6405,1.6412,1365300000.0
2009-09-07 10:50:00,1.6412,1.6414,1.6407,1.6408,799500000.0
2009-09-07 10:55:00,1.6408,1.64165,1.64075,1.6415,769250000.0
2009-09-07 11:00:00,1.6415,1.6419,1.64135,1.64135,1231800000.0
2009-09-07 11:05:00,1.64135,1.6417,1.6412,1.6415,1284300001.0
2009-09-07 11:10:00,1.6415,1.6419,1.64125,1.6415,1723900000.0
2009-09-07 11:15:00,1.6415,1.64185,1.64135,1.6414,1118200000.0
2009-09-07 11:20:00,1.6414,1.64185,1.6413,1.6418,910500000.0
2009-09-07 11:25:00,1.6419,1.6419,1.6411,1.64115,618900000.0
2009-09-07 11:30:00,1.64115,1.64135,1.6409,1.64135,585800000.0
2009-09-07 11:35:00,1.64135,1.6418,1.64115,1.6417,769300000.0
2009-09-07 11:40:00,1.6416,1.6416,1.6406,1.6408,639600000.0
2009-09-07 11:45:00,1.6407,1.6408,1.64025,1.6405,1134400000.0
2009-09-07 11:50:00,1.6405,1.6418,1.64045,1.6418,1480700000.0
2009-09-07 11:55:00,1.6419,1.6422,1.64135,1.6422,1344800000.0
2009-09-07 12:00:00,1.6422,1.6429,1.64205,1.64205,1096400000.0
2009-09-07 12:05:00,1.64205,1.6427,1.6419,1.6423,951800000.0
2009-09-07 12:10:00,1.6423,1.6427,1.6421,1.6425,695200000.0
2009-09-07 12:15:00,1.6424,1.6428,1.6422,1.6426,1020000000.0
2009-09-07 12:20:00,1.64255,1.6429,1.64245,1.6428,669200000.0
2009-09-07 12:25:00,1.6428,1.64285,1.6424,1.64265,353300000.0
2009-09-07 12:30:00,1.6427,1.6433,1.64255,1.6432,675200000.0
2009-09-07 12:35:00,1.64315,1.6432,1.6429,1.64305,496900001.0
2009-09-07 12:40:00,1.643,1.6441,1.64285,1.644,920300000.0
2009-09-07 12:45:00,1.6441,1.6442,1.6437,1.6437,1232200000.0
2009-09-07 12:50:00,1.6437,1.644,1.6436,1.64375,940700000.0
2009-09-07 12:55:00,1.64375,1.6439,1.6433,1.64345,1026700000.0
2009-09-07 13:00:00,1.64345,1.64365,1.6434,1.6436,768300000.0
2009-09-07 13:05:00,1.6436,1.6441,1.64355,1.644,560700000.0
2009-09-07 13:10:00,1.644,1.6443,1.6436,1.6437,1343500000.0
2009-09-07 13:15:00,1.6437,1.64375,1.6433,1.64335,739900000.0
2009-09-07 13:20:00,1.6433,1.6434,1.64275,1.643,737900000.0
2009-09-07 13:25:00,1.643,1.6433,1.6428,1.6431,787400000.0
2009-09-07 13:30:00,1.6433,1.6433,1.64265,1.6432,1146200000.0
2009-09-07 13:35:00,1.6431,1.6431,1.64275,1.6428,1032600000.0
2009-09-07 13:40:00,1.64285,1.64315,1.64265,1.6427,851300000.0
2009-09-07 13:45:00,1.6427,1.6427,1.642,1.64215,1151000000.0
2009-09-07 13:50:00,1.64215,1.64255,1.64175,1.64185,640400000.0
2009-09-07 13:55:00,1.64185,1.642,1.64155,1.6417,892700000.0
2009-09-07 14:00:00,1.6417,1.6417,1.64105,1.6414,1398600004.0
2009-09-07 14:05:00,1.6414,1.6414,1.6408,1.64095,605500000.0
2009-09-07 14:10:00,1.6409,1.641,1.6405,1.6405,754400000.0
2009-09-07 14:15:00,1.6405,1.6418,1.6405,1.6418,686700000.0
2009-09-07 14:20:00,1.6418,1.6421,1.64135,1.6414,814000000.0
2009-09-07 14:25:00,1.64135,1.64135,1.6401,1.6401,387400000.0
2009-09-07 14:30:00,1.6401,1.6406,1.63995,1.64025,479400000.0
2009-09-07 14:35:00,1.6403,1.6404,1.6402,1.6402,236000000.0
2009-09-07 14:40:00,1.6402,1.64025,1.63965,1.6397,456700000.0
2009-09-07 14:45:00,1.6397,1.6397,1.6382,1.63865,1154499999.0
2009-09-07 14:50:00,1.63865,1.6391,1.63865,1.6391,711500000.0
2009-09-07 14:55:00,1.6391,1.6393,1.6383,1.63855,718500000.0
2009-09-07 15:00:00,1.63855,1.63925,1.63845,1.63915,1045400000.0
2009-09-07 15:05:00,1.63915,1.6398,1.6391,1.6397,352800000.0
2009-09-07 15:10:00,1.6397,1.6401,1.6397,1.6401,539300000.0
2009-09-07 15:15:00,1.6401,1.6403,1.6398,1.6398,779500000.0
2009-09-07 15:20:00,1.63975,1.6404,1.63945,1.63985,578500000.0
2009-09-07 15:25:00,1.63985,1.6402,1.6397,1.6398,1126800001.0
2009-09-07 15:30:00,1.6398,1.6398,1.63935,1.6394,319100000.0
2009-09-07 15:35:00,1.6394,1.64075,1.63925,1.64065,541900000.0
2009-09-07 15:40:00,1.6406,1.6406,1.6397,1.6398,518800000.0
2009-09-07 15:45:00,1.6398,1.64015,1.6398,1.6401,606500000.0
2009-09-07 15:50:00,1.6401,1.64015,1.63965,1.6399,612800000.0
2009-09-07 15:55:00,1.63985,1.6399,1.6389,1.63895,892800000.0
2009-09-07 16:00:00,1.63895,1.63895,1.63775,1.63785,938599997.0
2009-09-07 16:05:00,1.63785,1.63805,1.6374,1.6378,756700000.0
2009-09-07 16:10:00,1.6378,1.638,1.6377,1.6379,540300001.0
2009-09-07 16:15:00,1.63785,1.6382,1.63785,1.63815,444000000.0
2009-09-07 16:20:00,1.63815,1.63815,1.6377,1.63785,498600000.0
2009-09-07 16:25:00,1.6379,1.63795,1.63765,1.6379,486000000.0
2009-09-07 16:30:00,1.63785,1.6383,1.6377,1.6383,656200000.0
2009-09-07 16:35:00,1.6383,1.63855,1.6381,1.6381,834800000.0
2009-09-07 16:40:00,1.6381,1.63815,1.63785,1.6381,333600000.0
2009-09-07 16:45:00,1.6381,1.6388,1.6381,1.63865,1141499999.0
2009-09-07 16:50:00,1.63865,1.6391,1.6385,1.63865,646500000.0
2009-09-07 16:55:00,1.63865,1.6388,1.6374,1.63745,735400000.0
2009-09-07 17:00:00,1.6375,1.63795,1.63745,1.63775,486700000.0
2009-09-07 17:05:00,1.63775,1.63805,1.6377,1.6378,741199998.0
2009-09-07 17:10:00,1.6378,1.63805,1.6375,1.6377,753400000.0
2009-09-07 17:15:00,1.63775,1.63775,1.63705,1.6371,656800000.0
2009-09-07 17:20:00,1.6371,1.63775,1.6371,1.6375,797100000.0
2009-09-07 17:25:00,1.6375,1.6381,1.6375,1.63785,725500000.0
2009-09-07 17:30:00,1.6379,1.63805,1.6374,1.63755,284700000.0
2009-09-07 17:35:00,1.63755,1.6376,1.63735,1.6374,252000001.0
2009-09-07 17:40:00,1.6375,1.6375,1.63705,1.63715,449800001.0
2009-09-07 17:45:00,1.63715,1.6372,1.6368,1.6369,291300000.0
2009-09-07 17:50:00,1.6369,1.6369,1.6365,1.6366,195200000.0
2009-09-07 17:55:00,1.6366,1.6368,1.63635,1.63665,474700001.0
2009-09-07 18:00:00,1.6367,1.63685,1.6364,1.6366,633200000.0
2009-09-07 18:05:00,1.6366,1.6366,1.6341,1.63455,1070300000.0
2009-09-07 18:10:00,1.6346,1.6348,1.63445,1.6348,433600000.0
2009-09-07 18:15:00,1.63475,1.63485,1.63425,1.63425,323000000.0
2009-09-07 18:20:00,1.63425,1.6346,1.63425,1.63435,222300000.0
2009-09-07 18:25:00,1.63435,1.6345,1.63375,1.6339,387900000.0
2009-09-07 18:30:00,1.63395,1.63415,1.6326,1.6327,758100001.0
2009-09-07 18:35:00,1.6327,1.633,1.63265,1.633,108200000.0
2009-09-07 18:40:00,1.63305,1.63335,1.63305,1.63325,89300000.0
2009-09-07 18:45:00,1.63325,1.6336,1.63325,1.63345,235300000.0
2009-09-07 18:50:00,1.63345,1.63355,1.6328,1.63315,337200000.0
2009-09-07 18:55:00,1.6332,1.6336,1.633,1.633,247600000.0
2009-09-07 19:00:00,1.633,1.63335,1.6329,1.633,346200000.0
2009-09-07 19:05:00,1.63285,1.633,1.6325,1.6329,361900000.0
2009-09-07 19:10:00,1.6329,1.6331,1.6327,1.63285,104700000.0
2009-09-07 19:15:00,1.63285,1.6331,1.63285,1.633,87900000.0
2009-09-07 19:20:00,1.633,1.6331,1.633,1.63305,135700000.0
2009-09-07 19:25:00,1.63305,1.63305,1.63275,1.63285,122600000.0
2009-09-07 19:30:00,1.63285,1.633,1.63255,1.633,1028200000.0
2009-09-07 19:35:00,1.633,1.63315,1.6328,1.63285,170700000.0
2009-09-07 19:40:00,1.63285,1.63305,1.6328,1.6328,166800000.0
2009-09-07 19:45:00,1.63285,1.6329,1.6328,1.6328,103600000.0
2009-09-07 19:50:00,1.6328,1.6331,1.6328,1.6331,107200000.0
2009-09-07 19:55:00,1.6331,1.6331,1.633,1.63305,68200000.0
2009-09-07 20:00:00,1.63292,1.63305,1.63274,1.63277,169200000.0
2009-09-07 20:05:00,1.6331,1.6331,1.63255,1.63277,377200000.0
2009-09-07 20:10:00,1.63305,1.63315,1.63268,1.6331,632400000.0
2009-09-07 20:15:00,1.6331,1.6331,1.6331,1.6331,18200000.0
2009-09-07 20:20:00,1.6331,1.6331,1.63305,1.63305,52100000.0
2009-09-07 20:25:00,1.63305,1.6332,1.63305,1.6332,72200000.0
2009-09-07 20:30:00,1.6332,1.6333,1.63313,1.63315,334600000.0
2009-09-07 20:35:00,1.6333,1.6333,1.63315,1.63325,127200000.0
2009-09-07 20:40:00,1.6333,1.6334,1.63296,1.63325,111500000.0
2009-09-07 20:45:00,1.63318,1.63365,1.63315,1.6335,179200000.0
2009-09-07 20:50:00,1.6334,1.6335,1.63309,1.63328,176100000.0
2009-09-07 20:55:00,1.63328,1.6337,1.63307,1.6335,338700000.0
2009-09-07 21:00:00,1.6335,1.63355,1.63307,1.63345,127000000.0
2009-09-07 21:05:00,1.63345,1.6335,1.63335,1.63345,247000000.0
2009-09-07 21:10:00,1.63345,1.63345,1.633,1.6334,179400000.0
2009-09-07 21:15:00,1.6333,1.6335,1.63303,1.63325,232900000.0
2009-09-07 21:20:00,1.6335,1.6338,1.6335,1.6338,175600000.0
2009-09-07 21:25:00,1.6338,1.63385,1.63334,1.63351,270400000.0
2009-09-07 21:30:00,1.63353,1.63385,1.63334,1.63357,434800000.0
2009-09-07 21:35:00,1.6339,1.6339,1.63347,1.6339,121300000.0
2009-09-07 21:40:00,1.63361,1.63415,1.63333,1.63415,306500000.0
2009-09-07 21:45:00,1.6338,1.63415,1.63362,1.6341,175700000.0
2009-09-07 21:50:00,1.6341,1.63425,1.634,1.63415,141300000.0
2009-09-07 21:55:00,1.6342,1.6351,1.6342,1.6348,280400000.0
2009-09-07 22:00:00,1.63475,1.63495,1.6347,1.63495,130200000.0
2009-09-07 22:05:00,1.63495,1.63535,1.63495,1.63525,271400000.0
2009-09-07 22:10:00,1.63525,1.63525,1.63468,1.6351,263700000.0
2009-09-07 22:15:00,1.63498,1.63505,1.6349,1.63495,254000000.0
2009-09-07 22:20:00,1.63495,1.63495,1.63446,1.63457,342999999.0
2009-09-07 22:25:00,1.6347,1.6347,1.6345,1.6345,106800000.0
2009-09-07 22:30:00,1.6345,1.6347,1.6345,1.6347,78800000.0
2009-09-07 22:35:00,1.63465,1.63465,1.63428,1.63465,102300000.0
2009-09-07 22:40:00,1.63465,1.63475,1.6346,1.63465,155000000.0
2009-09-07 22:45:00,1.63475,1.63475,1.63465,1.6347,177200000.0
2009-09-07 22:50:00,1.63475,1.635,1.6347,1.6348,172200000.0
2009-09-07 22:55:00,1.63485,1.6349,1.6347,1.63475,192800000.0
2009-09-07 23:00:00,1.63475,1.6349,1.63475,1.6348,29000000.0
2009-09-07 23:05:00,1.6348,1.63525,1.63472,1.6351,32400000.0
2009-09-07 23:10:00,1.6351,1.63522,1.63475,1.635,77900000.0
2009-09-07 23:15:00,1.635,1.63525,1.63469,1.63525,84200000.0
2009-09-07 23:20:00,1.63525,1.63525,1.6348,1.6348,63100000.0
2009-09-07 23:25:00,1.6348,1.63505,1.63435,1.6346,141800000.0
2009-09-07 23:30:00,1.63465,1.63482,1.63433,1.63453,273000000.0
2009-09-07 23:35:00,1.63465,1.63465,1.6343,1.63435,86800000.0
2009-09-07 23:40:00,1.63435,1.63435,1.6337,1.63405,93900000.0
2009-09-07 23:45:00,1.63405,1.6346,1.634,1.63435,119200000.0
2009-09-07 23:50:00,1.6343,1.6346,1.6341,1.6342,82200000.0
2009-09-07 23:55:00,1.6343,1.6343,1.6341,1.6341,66100000.0
2009-09-08 00:00:00,1.634,1.63405,1.63365,1.6337,67000000.0
2009-09-08 00:05:00,1.63365,1.63385,1.63335,1.63365,88100000.0
2009-09-08 00:10:00,1.63355,1.6337,1.63345,1.63365,112500000.0
2009-09-08 00:15:00,1.63365,1.63375,1.6332,1.6334,69000000.0
2009-09-08 00:20:00,1.6336,1.6338,1.6332,1.6333,156500000.0
2009-09-08 00:25:00,1.6334,1.6338,1.63315,1.6336,99100000.0
2009-09-08 00:30:00,1.63355,1.6338,1.63345,1.6337,148200000.0
2009-09-08 00:35:00,1.63365,1.63425,1.63345,1.6338,109400000.0
2009-09-08 00:40:00,1.63395,1.63415,1.6339,1.63395,63900000.0
2009-09-08 00:45:00,1.63395,1.63395,1.63345,1.63345,213800000.0
2009-09-08 00:50:00,1.6335,1.6336,1.63325,1.63325,226100000.0
2009-09-08 00:55:00,1.63325,1.6333,1.63262,1.6332,190800000.0
2009-09-08 01:00:00,1.6332,1.63385,1.6332,1.63355,370600000.0
2009-09-08 01:05:00,1.63355,1.6338,1.63315,1.63325,181500000.0
2009-09-08 01:10:00,1.63325,1.63325,1.63315,1.6332,95600000.0
2009-09-08 01:15:00,1.6333,1.6333,1.63315,1.6332,141800000.0
2009-09-08 01:20:00,1.6332,1.6334,1.6331,1.6334,116700000.0
2009-09-08 01:25:00,1.6334,1.6338,1.63315,1.6337,199200000.0
2009-09-08 01:30:00,1.6336,1.63395,1.6333,1.6335,261600000.0
2009-09-08 01:35:00,1.6335,1.6338,1.63335,1.6335,215100000.0
2009-09-08 01:40:00,1.6335,1.63375,1.63345,1.6337,145300000.0
2009-09-08 01:45:00,1.6337,1.6345,1.63365,1.6345,111400000.0
2009-09-08 01:50:00,1.6345,1.6345,1.6338,1.6338,197100000.0
2009-09-08 01:55:00,1.6338,1.63405,1.6336,1.6336,316000000.0
2009-09-08 02:00:00,1.63355,1.63385,1.6335,1.6336,365700000.0
2009-09-08 02:05:00,1.6336,1.6341,1.6331,1.6336,332600000.0
2009-09-08 02:10:00,1.6336,1.6339,1.6335,1.63365,115400000.0
2009-09-08 02:15:00,1.63365,1.6341,1.63365,1.63395,215900000.0
2009-09-08 02:20:00,1.63395,1.634,1.6336,1.6339,358500000.0
2009-09-08 02:25:00,1.63395,1.6341,1.6339,1.6341,203100000.0
2009-09-08 02:30:00,1.6341,1.6341,1.63362,1.6338,219400000.0
2009-09-08 02:35:00,1.6338,1.634,1.6336,1.63365,393700000.0
2009-09-08 02:40:00,1.63365,1.6339,1.63365,1.6337,272400000.0
2009-09-08 02:45:00,1.6337,1.634,1.6336,1.634,652600000.0
2009-09-08 02:50:00,1.634,1.63435,1.6337,1.6337,396800000.0
2009-09-08 02:55:00,1.63365,1.63395,1.6336,1.6339,440300000.0
2009-09-08 03:00:00,1.6339,1.63435,1.6338,1.63425,264700000.0
2009-09-08 03:05:00,1.63425,1.63475,1.6342,1.6346,257800000.0
2009-09-08 03:10:00,1.6346,1.6363,1.6346,1.63625,618800000.0
2009-09-08 03:15:00,1.63625,1.63625,1.6357,1.6358,287600000.0
2009-09-08 03:20:00,1.6358,1.6358,1.6355,1.6356,287000000.0
2009-09-08 03:25:00,1.6356,1.6356,1.635,1.6351,377100000.0
2009-09-08 03:30:00,1.6351,1.6354,1.6346,1.6347,497700000.0
2009-09-08 03:35:00,1.6347,1.6348,1.6342,1.63425,434400000.0
2009-09-08 03:40:00,1.63425,1.63425,1.6322,1.6324,832500000.0
2009-09-08 03:45:00,1.6324,1.6332,1.63215,1.6331,769500001.0
2009-09-08 03:50:00,1.6331,1.63355,1.633,1.6335,429400000.0
2009-09-08 03:55:00,1.63355,1.63355,1.6333,1.63345,229100000.0
2009-09-08 04:00:00,1.63345,1.6342,1.6334,1.63385,458100001.0
2009-09-08 04:05:00,1.6339,1.63405,1.6338,1.63385,113600000.0
2009-09-08 04:10:00,1.63385,1.6339,1.6337,1.6337,207300000.0
2009-09-08 04:15:00,1.6337,1.634,1.6337,1.63395,162600000.0
2009-09-08 04:20:00,1.63395,1.6346,1.63395,1.63435,366400000.0
2009-09-08 04:25:00,1.63435,1.6347,1.6342,1.6344,369400000.0
2009-09-08 04:30:00,1.63445,1.6345,1.63375,1.634,316500000.0
2009-09-08 04:35:00,1.634,1.6341,1.6339,1.634,358300000.0
2009-09-08 04:40:00,1.634,1.6342,1.634,1.6341,148400000.0
2009-09-08 04:45:00,1.6341,1.63425,1.63405,1.6342,131100000.0
2009-09-08 04:50:00,1.6342,1.6344,1.6341,1.6344,71100000.0
2009-09-08 04:55:00,1.6344,1.63485,1.6342,1.63485,366800000.0
2009-09-08 05:00:00,1.6348,1.6348,1.6345,1.63465,343500000.0
2009-09-08 05:05:00,1.63465,1.6347,1.63455,1.63455,256500000.0
2009-09-08 05:10:00,1.63455,1.63455,1.63405,1.63405,273800000.0
2009-09-08 05:15:00,1.63405,1.63415,1.63405,1.63405,176700000.0
2009-09-08 05:20:00,1.63405,1.6343,1.63405,1.63415,195500000.0
2009-09-08 05:25:00,1.63415,1.6344,1.63415,1.6343,149900000.0
2009-09-08 05:30:00,1.6343,1.63475,1.6343,1.6346,340300000.0
2009-09-08 05:35:00,1.6346,1.6348,1.6346,1.63465,333800000.0
2009-09-08 05:40:00,1.63465,1.6348,1.6345,1.6346,485800000.0
2009-09-08 05:45:00,1.6346,1.6348,1.6346,1.63465,451400000.0
2009-09-08 05:50:00,1.6348,1.6349,1.6348,1.63485,556300000.0
2009-09-08 05:55:00,1.6349,1.6349,1.6348,1.6348,118400000.0
2009-09-08 06:00:00,1.6348,1.6348,1.6344,1.63445,173000000.0
2009-09-08 06:05:00,1.63445,1.63455,1.6344,1.63445,262000000.0
2009-09-08 06:10:00,1.6344,1.63465,1.6343,1.63465,255500000.0
2009-09-08 06:15:00,1.63465,1.63465,1.63425,1.63435,482600000.0
2009-09-08 06:20:00,1.63435,1.6345,1.63435,1.63445,216300000.0
2009-09-08 06:25:00,1.63445,1.635,1.63445,1.635,576400000.0
2009-09-08 06:30:00,1.635,1.6351,1.6344,1.63445,702400000.0
2009-09-08 06:35:00,1.63445,1.63455,1.63415,1.63415,390600000.0
2009-09-08 06:40:00,1.63415,1.63445,1.63415,1.6344,274300000.0
2009-09-08 06:45:00,1.63445,1.63445,1.6339,1.6341,336900000.0
2009-09-08 06:50:00,1.6341,1.6342,1.63405,1.6342,199800000.0
2009-09-08 06:55:00,1.6342,1.6343,1.6342,1.6343,123900000.0
2009-09-08 07:00:00,1.63425,1.6346,1.634,1.6346,518800000.0
2009-09-08 07:05:00,1.6346,1.63525,1.6346,1.63515,545800000.0
2009-09-08 07:10:00,1.63515,1.6354,1.6349,1.6354,388500000.0
2009-09-08 07:15:00,1.6354,1.6357,1.6354,1.63555,868499999.0
2009-09-08 07:20:00,1.63555,1.6358,1.63505,1.6351,684400001.0
2009-09-08 07:25:00,1.6351,1.63585,1.6351,1.63575,430200000.0
2009-09-08 07:30:00,1.6357,1.6365,1.6357,1.6364,583300000.0
2009-09-08 07:35:00,1.6364,1.6364,1.6357,1.6362,746200000.0
2009-09-08 07:40:00,1.6362,1.6363,1.63605,1.6361,414500000.0
2009-09-08 07:45:00,1.6361,1.63725,1.6361,1.6372,1258000000.0
2009-09-08 07:50:00,1.6372,1.6376,1.6371,1.6373,725300000.0
2009-09-08 07:55:00,1.6373,1.63745,1.63725,1.6374,223100000.0
2009-09-08 08:00:00,1.63735,1.63805,1.63735,1.63785,715900000.0
2009-09-08 08:05:00,1.63785,1.6379,1.63725,1.6373,1231000001.0
2009-09-08 08:10:00,1.6373,1.6373,1.6361,1.6365,975100000.0
2009-09-08 08:15:00,1.6365,1.63655,1.6348,1.6355,1303800000.0
2009-09-08 08:20:00,1.6355,1.6377,1.63485,1.6377,1177700000.0
2009-09-08 08:25:00,1.6377,1.63805,1.63705,1.63735,1919100000.0
2009-09-08 08:30:00,1.6373,1.64065,1.6372,1.6392,2356300001.0
2009-09-08 08:35:00,1.6393,1.64075,1.6392,1.64005,1846700000.0
2009-09-08 08:40:00,1.64005,1.6411,1.6395,1.6403,1855800000.0
2009-09-08 08:45:00,1.64025,1.6403,1.63915,1.6394,939200000.0
2009-09-08 08:50:00,1.6394,1.64085,1.6389,1.64085,1508499999.0
2009-09-08 08:55:00,1.64085,1.6412,1.6404,1.64055,1724800000.0
2009-09-08 09:00:00,1.64055,1.6416,1.64055,1.64115,1798200000.0
2009-09-08 09:05:00,1.6412,1.6412,1.6392,1.6394,1996000002.0
2009-09-08 09:10:00,1.6394,1.6397,1.6388,1.63885,1555800000.0
2009-09-08 09:15:00,1.63885,1.6394,1.63855,1.6394,1478400000.0
2009-09-08 09:20:00,1.6394,1.6401,1.6394,1.64,1322600000.0
2009-09-08 09:25:00,1.63995,1.6404,1.6399,1.6402,1114600000.0
2009-09-08 09:30:00,1.6402,1.641,1.6402,1.6408,1417399998.0
2009-09-08 09:35:00,1.6408,1.6413,1.6404,1.6407,2125900000.0
2009-09-08 09:40:00,1.6407,1.6415,1.6404,1.6412,1814200000.0
2009-09-08 09:45:00,1.6412,1.6446,1.64095,1.6438,2410299999.0
2009-09-08 09:50:00,1.6438,1.6446,1.6432,1.6439,1861500000.0
2009-09-08 09:55:00,1.64385,1.64385,1.64315,1.64315,1377800000.0
2009-09-08 10:00:00,1.64315,1.64635,1.6431,1.64595,2304200000.0
2009-09-08 10:05:00,1.6459,1.64745,1.6456,1.64715,2580300002.0
2009-09-08 10:10:00,1.6471,1.64855,1.64645,1.6483,2122599999.0
2009-09-08 10:15:00,1.6485,1.64995,1.64825,1.6494,2597700000.0
2009-09-08 10:20:00,1.6494,1.64965,1.649,1.649,2010700000.0
2009-09-08 10:25:00,1.649,1.6495,1.6481,1.64815,2314700000.0
2009-09-08 10:30:00,1.6482,1.65205,1.6482,1.652,2740000000.0
2009-09-08 10:35:00,1.652,1.6523,1.6499,1.65005,2128599999.0
2009-09-08 10:40:00,1.65005,1.6502,1.649,1.64925,1921800000.0
2009-09-08 10:45:00,1.64925,1.6494,1.6486,1.649,1293400000.0
2009-09-08 10:50:00,1.6491,1.6506,1.64875,1.64995,1997800000.0
2009-09-08 10:55:00,1.6501,1.6516,1.64955,1.65105,1755399999.0
2009-09-08 11:00:00,1.651,1.6515,1.65055,1.6506,1655200000.0
2009-09-08 11:05:00,1.6506,1.6511,1.65005,1.6508,1257100000.0
2009-09-08 11:10:00,1.6508,1.651,1.6501,1.65035,1709799998.0
2009-09-08 11:15:00,1.6503,1.651,1.65025,1.65065,818200001.0
2009-09-08 11:20:00,1.65065,1.6509,1.65055,1.65065,1412200000.0
2009-09-08 11:25:00,1.65065,1.65125,1.6505,1.65095,1177000000.0
2009-09-08 11:30:00,1.6509,1.6513,1.6506,1.65115,912600000.0
2009-09-08 11:35:00,1.65115,1.6524,1.65095,1.652,1281399999.0
2009-09-08 11:40:00,1.65205,1.6526,1.65175,1.65255,2141099999.0
2009-09-08 11:45:00,1.65255,1.65675,1.65255,1.6561,2710200000.0
2009-09-08 11:50:00,1.6561,1.65665,1.65545,1.6555,1750400000.0
2009-09-08 11:55:00,1.65545,1.65555,1.6549,1.6551,1825600000.0
2009-09-08 12:00:00,1.65525,1.65665,1.6543,1.6566,2405999999.0
2009-09-08 12:05:00,1.6566,1.65675,1.65595,1.65655,2122400001.0
2009-09-08 12:10:00,1.6565,1.65755,1.6558,1.65735,2749099989.0
2009-09-08 12:15:00,1.65745,1.65745,1.6561,1.6561,1502300000.0
2009-09-08 12:20:00,1.6561,1.657,1.6553,1.65655,1935600000.0
2009-09-08 12:25:00,1.65655,1.65665,1.65465,1.65495,1545400000.0
2009-09-08 12:30:00,1.65495,1.6553,1.65485,1.6552,938900000.0
2009-09-08 12:35:00,1.6552,1.6556,1.6551,1.65545,1146600000.0
2009-09-08 12:40:00,1.65545,1.65565,1.655,1.6554,1276100000.0
2009-09-08 12:45:00,1.6554,1.6555,1.6553,1.6555,695300000.0
2009-09-08 12:50:00,1.6555,1.6557,1.6553,1.6557,930100000.0
2009-09-08 12:55:00,1.6557,1.6559,1.65545,1.65545,1265500000.0
2009-09-08 13:00:00,1.65545,1.6556,1.65415,1.6546,1395900000.0
2009-09-08 13:05:00,1.6546,1.65525,1.65455,1.65515,1391100000.0
2009-09-08 13:10:00,1.65515,1.6553,1.65335,1.6535,1461299999.0
2009-09-08 13:15:00,1.6535,1.654,1.65315,1.6535,2274099998.0
2009-09-08 13:20:00,1.6535,1.654,1.653,1.6539,1105999999.0
2009-09-08 13:25:00,1.6539,1.6566,1.6538,1.65635,1647000001.0
2009-09-08 13:30:00,1.6564,1.65745,1.65565,1.6574,1482900000.0
2009-09-08 13:35:00,1.65735,1.6587,1.6573,1.658,2809900008.0
2009-09-08 13:40:00,1.65795,1.6581,1.65605,1.65645,1570600000.0
2009-09-08 13:45:00,1.6564,1.6567,1.65605,1.6561,806800000.0
2009-09-08 13:50:00,1.6561,1.6563,1.65585,1.65595,847800000.0
2009-09-08 13:55:00,1.65595,1.65685,1.65595,1.65605,1341500000.0
2009-09-08 14:00:00,1.65605,1.6561,1.65545,1.6556,827200000.0
2009-09-08 14:05:00,1.65555,1.65635,1.6555,1.6561,1295100000.0
2009-09-08 14:10:00,1.6562,1.6566,1.65605,1.65655,789100000.0
2009-09-08 14:15:00,1.6566,1.65665,1.65605,1.65655,1159700000.0
2009-09-08 14:20:00,1.65655,1.65655,1.6552,1.6556,1629900000.0
2009-09-08 14:25:00,1.6556,1.656,1.6552,1.6554,1805100000.0
2009-09-08 14:30:00,1.6554,1.656,1.65505,1.6559,1560400000.0
2009-09-08 14:35:00,1.65585,1.65605,1.6554,1.6555,1649400000.0
2009-09-08 14:40:00,1.6555,1.65575,1.6548,1.6554,1378100000.0
2009-09-08 14:45:00,1.65535,1.6557,1.6552,1.6557,906100000.0
2009-09-08 14:50:00,1.6557,1.65785,1.6557,1.6577,1232800000.0
2009-09-08 14:55:00,1.6577,1.65875,1.6566,1.65685,2097300001.0
2009-09-08 15:00:00,1.65685,1.65815,1.6568,1.6576,1834100000.0
2009-09-08 15:05:00,1.6576,1.6577,1.65605,1.6565,1504400000.0
2009-09-08 15:10:00,1.65645,1.65645,1.65425,1.65445,2008900002.0
2009-09-08 15:15:00,1.6544,1.6549,1.6542,1.65465,2382399999.0
2009-09-08 15:20:00,1.6547,1.6547,1.6536,1.6537,2267300000.0
2009-09-08 15:25:00,1.6537,1.65505,1.6536,1.655,1889700000.0
2009-09-08 15:30:00,1.655,1.6551,1.654,1.6542,2453500000.0
2009-09-08 15:35:00,1.6542,1.65435,1.65285,1.65295,2717000000.0
2009-09-08 15:40:00,1.65295,1.65305,1.6518,1.6519,2459300000.0
2009-09-08 15:45:00,1.6519,1.6529,1.6515,1.6529,2509900000.0
2009-09-08 15:50:00,1.6529,1.6541,1.65255,1.6541,2014500000.0
2009-09-08 15:55:00,1.6541,1.65415,1.65355,1.6536,2037700000.0
2009-09-08 16:00:00,1.6536,1.6544,1.6529,1.6543,2113600001.0
2009-09-08 16:05:00,1.6544,1.65455,1.6517,1.65175,2238399998.0
2009-09-08 16:10:00,1.65175,1.6526,1.65155,1.652,2303800000.0
2009-09-08 16:15:00,1.6519,1.6529,1.65165,1.6528,2022499998.0
2009-09-08 16:20:00,1.6528,1.6538,1.65255,1.6535,2835499996.0
2009-09-08 16:25:00,1.6536,1.6541,1.6529,1.65335,2101400000.0
2009-09-08 16:30:00,1.65335,1.65655,1.6531,1.65605,2397799999.0
2009-09-08 16:35:00,1.65605,1.65665,1.6556,1.6558,2583399998.0
2009-09-08 16:40:00,1.65585,1.6565,1.6551,1.6551,1969300000.0
2009-09-08 16:45:00,1.6551,1.6561,1.655,1.65525,1635700000.0
2009-09-08 16:50:00,1.65505,1.65605,1.65465,1.65565,1724100000.0
2009-09-08 16:55:00,1.6556,1.6567,1.6555,1.65635,1695400000.0
2009-09-08 17:00:00,1.65635,1.657,1.65605,1.6565,2228600000.0
2009-09-08 17:05:00,1.6565,1.65695,1.65605,1.6561,1638100000.0
2009-09-08 17:10:00,1.65615,1.6569,1.6558,1.6558,1057000000.0
2009-09-08 17:15:00,1.65575,1.65605,1.6555,1.6556,1030900000.0
2009-09-08 17:20:00,1.6556,1.65615,1.65515,1.6559,1366200000.0
2009-09-08 17:25:00,1.65585,1.65685,1.65465,1.6548,1788700000.0
2009-09-08 17:30:00,1.6548,1.6549,1.6533,1.6537,1597200000.0
2009-09-08 17:35:00,1.6537,1.6538,1.65275,1.65275,1399700001.0
2009-09-08 17:40:00,1.65275,1.6529,1.65065,1.6508,1526900000.0
2009-09-08 17:45:00,1.6508,1.6517,1.65045,1.6517,1505400000.0
2009-09-08 17:50:00,1.6517,1.6518,1.6505,1.6505,1552999997.0
2009-09-08 17:55:00,1.6506,1.65135,1.65055,1.65105,829700000.0
2009-09-08 18:00:00,1.65105,1.65105,1.6502,1.65055,975500000.0
2009-09-08 18:05:00,1.65055,1.65135,1.65045,1.65115,760800000.0
2009-09-08 18:10:00,1.65115,1.65145,1.65085,1.65145,345800000.0
2009-09-08 18:15:00,1.65145,1.65255,1.6513,1.6515,557200000.0
2009-09-08 18:20:00,1.6515,1.653,1.6515,1.65245,722100000.0
2009-09-08 18:25:00,1.65235,1.65265,1.65185,1.65205,597500000.0
2009-09-08 18:30:00,1.65205,1.6523,1.65135,1.6516,699900000.0
2009-09-08 18:35:00,1.6516,1.6525,1.6514,1.65235,554900000.0
2009-09-08 18:40:00,1.65235,1.65365,1.6521,1.6535,804300000.0
2009-09-08 18:45:00,1.6535,1.6539,1.6528,1.65285,648700000.0
2009-09-08 18:50:00,1.65285,1.6532,1.65265,1.65265,524000000.0
2009-09-08 18:55:00,1.65265,1.65275,1.65195,1.65195,575100000.0
2009-09-08 19:00:00,1.652,1.6522,1.6515,1.65185,450700000.0
2009-09-08 19:05:00,1.65185,1.65205,1.6516,1.6516,366200000.0
2009-09-08 19:10:00,1.6516,1.6516,1.65025,1.65025,878800000.0
2009-09-08 19:15:00,1.65025,1.65135,1.65025,1.6512,615200000.0
2009-09-08 19:20:00,1.65125,1.65165,1.6505,1.6515,641700000.0
2009-09-08 19:25:00,1.6515,1.65155,1.65045,1.6505,591700000.0
2009-09-08 19:30:00,1.6505,1.65065,1.6499,1.6501,765800000.0
2009-09-08 19:35:00,1.6502,1.6506,1.6501,1.65045,509200000.0
2009-09-08 19:40:00,1.65045,1.65125,1.65045,1.65105,646700000.0
2009-09-08 19:45:00,1.65105,1.65115,1.65045,1.65085,668700002.0
2009-09-08 19:50:00,1.65075,1.65155,1.65035,1.65145,565000000.0
2009-09-08 19:55:00,1.65145,1.65195,1.6513,1.6518,598500000.0
2009-09-08 20:00:00,1.6518,1.65195,1.6512,1.65125,738300000.0
2009-09-08 20:05:00,1.65125,1.65185,1.6511,1.6514,805800000.0
2009-09-08 20:10:00,1.6514,1.65165,1.65065,1.65155,642600000.0
2009-09-08 20:15:00,1.65155,1.65165,1.6504,1.6504,998100001.0
2009-09-08 20:20:00,1.6504,1.6511,1.64995,1.6505,1025600000.0
2009-09-08 20:25:00,1.65055,1.6513,1.6505,1.6512,1104800000.0
2009-09-08 20:30:00,1.6512,1.652,1.65095,1.65095,1322400008.0
2009-09-08 20:35:00,1.65095,1.6515,1.6509,1.6515,862600000.0
2009-09-08 20:40:00,1.65145,1.65145,1.64955,1.6496,908500000.0
2009-09-08 20:45:00,1.6496,1.6496,1.6492,1.64935,433700000.0
2009-09-08 20:50:00,1.64935,1.6498,1.6492,1.64935,531500000.0
2009-09-08 20:55:00,1.64935,1.6494,1.64845,1.6487,1111300000.0
2009-09-08 21:00:00,1.6487,1.64875,1.6482,1.6484,661400000.0
2009-09-08 21:05:00,1.6484,1.64895,1.6484,1.64885,530000000.0
2009-09-08 21:10:00,1.64885,1.6491,1.6485,1.6491,355500000.0
2009-09-08 21:15:00,1.6491,1.64985,1.6491,1.64925,704899999.0
2009-09-08 21:20:00,1.64925,1.6498,1.6487,1.6498,873300000.0
2009-09-08 21:25:00,1.64985,1.6501,1.6495,1.6501,470500000.0
2009-09-08 21:30:00,1.6501,1.6504,1.65005,1.6501,238500000.0
2009-09-08 21:35:00,1.6501,1.6503,1.65,1.6501,398100000.0
2009-09-08 21:40:00,1.6501,1.6501,1.6497,1.6499,1045500000.0
2009-09-08 21:45:00,1.6499,1.6499,1.6497,1.6498,772500000.0
2009-09-08 21:50:00,1.6498,1.65,1.64945,1.6496,558200000.0
2009-09-08 21:55:00,1.6496,1.64985,1.64945,1.6497,403700000.0
2009-09-08 22:00:00,1.64975,1.6499,1.6494,1.6495,306200000.0
2009-09-08 22:05:00,1.6495,1.6495,1.64905,1.6491,414400000.0
2009-09-08 22:10:00,1.6491,1.6492,1.6487,1.64895,270400000.0
2009-09-08 22:15:00,1.64895,1.64895,1.64885,1.64885,122000000.0
2009-09-08 22:20:00,1.6489,1.64915,1.6489,1.64915,258300000.0
2009-09-08 22:25:00,1.64915,1.6493,1.6491,1.6493,263600000.0
2009-09-08 22:30:00,1.6493,1.64945,1.64915,1.6493,227100000.0
2009-09-08 22:35:00,1.64925,1.64945,1.64915,1.6493,179500000.0
2009-09-08 22:40:00,1.6493,1.64945,1.64905,1.6491,285800000.0
2009-09-08 22:45:00,1.6491,1.6494,1.6491,1.6491,209900000.0
2009-09-08 22:50:00,1.6491,1.6492,1.649,1.649,120200000.0
2009-09-08 22:55:00,1.649,1.64915,1.6486,1.64865,253500000.0
2009-09-08 23:00:00,1.6486,1.64895,1.6483,1.64885,171300000.0
2009-09-08 23:05:00,1.6487,1.64915,1.6487,1.64905,34300000.0
2009-09-08 23:10:00,1.64915,1.64955,1.649,1.64925,47600000.0
2009-09-08 23:15:00,1.64925,1.64925,1.6488,1.64905,116400000.0
2009-09-08 23:20:00,1.649,1.6491,1.64875,1.64895,120500000.0
2009-09-08 23:25:00,1.64895,1.649,1.64855,1.64875,79400000.0
2009-09-08 23:30:00,1.64841,1.6489,1.6484,1.64854,218400000.0
2009-09-08 23:35:00,1.6487,1.6487,1.6486,1.64865,19200000.0
2009-09-08 23:40:00,1.6487,1.64875,1.64841,1.64875,33200000.0
2009-09-08 23:45:00,1.6488,1.64925,1.6487,1.64895,126900000.0
2009-09-08 23:50:00,1.64895,1.64995,1.64895,1.6499,236900000.0
2009-09-08 23:55:00,1.6499,1.65015,1.6498,1.65015,63400000.0
2009-09-09 00:00:00,1.6501,1.65015,1.64995,1.6501,122600000.0
2009-09-09 00:05:00,1.6501,1.6505,1.65,1.6502,87000000.0
2009-09-09 00:10:00,1.6502,1.6503,1.65003,1.65015,145100000.0
2009-09-09 00:15:00,1.6501,1.65015,1.64955,1.64965,114200000.0
2009-09-09 00:20:00,1.6496,1.6497,1.64955,1.64965,92300000.0
2009-09-09 00:25:00,1.6497,1.64985,1.6496,1.64985,44500000.0
2009-09-09 00:30:00,1.64985,1.6504,1.6497,1.6501,199600000.0
2009-09-09 00:35:00,1.65015,1.6503,1.6501,1.6501,172900000.0
2009-09-09 00:40:00,1.6501,1.65075,1.65,1.6507,218600000.0
2009-09-09 00:45:00,1.6507,1.65085,1.6507,1.6507,130900000.0
2009-09-09 00:50:00,1.6507,1.65105,1.6507,1.65105,60100000.0
2009-09-09 00:55:00,1.65105,1.65135,1.65095,1.65105,123700000.0
2009-09-09 01:00:00,1.65105,1.65145,1.6509,1.65115,524800000.0
2009-09-09 01:05:00,1.6511,1.6519,1.6511,1.6519,229300000.0
2009-09-09 01:10:00,1.65185,1.652,1.65175,1.65195,260400000.0
2009-09-09 01:15:00,1.65195,1.65205,1.6516,1.65185,212800000.0
2009-09-09 01:20:00,1.65185,1.65195,1.6517,1.65175,168600000.0
2009-09-09 01:25:00,1.65175,1.6518,1.6517,1.6517,96500000.0
2009-09-09 01:30:00,1.6517,1.65175,1.6517,1.65175,138700000.0
2009-09-09 01:35:00,1.65175,1.6518,1.6517,1.6518,147300000.0
2009-09-09 01:40:00,1.65175,1.65185,1.6517,1.6518,103200000.0
2009-09-09 01:45:00,1.6518,1.652,1.6517,1.6517,212600000.0
2009-09-09 01:50:00,1.6517,1.65175,1.6516,1.65175,79300000.0
2009-09-09 01:55:00,1.65175,1.6519,1.6515,1.6515,127700000.0
2009-09-09 02:00:00,1.6515,1.6515,1.6508,1.65105,332300000.0
2009-09-09 02:05:00,1.65105,1.65105,1.65055,1.6507,293400000.0
2009-09-09 02:10:00,1.6507,1.6507,1.6499,1.6504,455000000.0
2009-09-09 02:15:00,1.6504,1.6504,1.6496,1.6504,490300000.0
2009-09-09 02:20:00,1.6504,1.65095,1.64985,1.65055,597500000.0
2009-09-09 02:25:00,1.65055,1.65085,1.65055,1.65085,261800000.0
2009-09-09 02:30:00,1.65085,1.651,1.65055,1.6507,311100000.0
2009-09-09 02:35:00,1.65075,1.65085,1.65055,1.6508,281200000.0
2009-09-09 02:40:00,1.6508,1.6512,1.65065,1.6508,551100000.0
2009-09-09 02:45:00,1.6508,1.6523,1.6508,1.6521,441100000.0
2009-09-09 02:50:00,1.6521,1.6521,1.6512,1.6512,503300000.0
2009-09-09 02:55:00,1.6511,1.6523,1.65095,1.6522,702600000.0
2009-09-09 03:00:00,1.6522,1.6528,1.65215,1.65265,385100000.0
2009-09-09 03:05:00,1.65265,1.65435,1.65265,1.6543,580000000.0
2009-09-09 03:10:00,1.6543,1.65445,1.6537,1.6542,863500000.0
2009-09-09 03:15:00,1.6542,1.65425,1.6536,1.6539,417500000.0
2009-09-09 03:20:00,1.6539,1.6539,1.6525,1.6531,515100000.0
2009-09-09 03:25:00,1.6531,1.65345,1.6529,1.6531,467900000.0
2009-09-09 03:30:00,1.6531,1.65315,1.6519,1.65235,1289700000.0
2009-09-09 03:35:00,1.65235,1.6537,1.65235,1.6536,676500000.0
2009-09-09 03:40:00,1.6536,1.65365,1.6532,1.65365,504900000.0
2009-09-09 03:45:00,1.65365,1.6539,1.6536,1.6537,568800000.0
2009-09-09 03:50:00,1.6537,1.6537,1.653,1.6533,681900000.0
2009-09-09 03:55:00,1.65325,1.6537,1.6531,1.65315,306500000.0
2009-09-09 04:00:00,1.6531,1.65315,1.65235,1.65255,388500000.0
2009-09-09 04:05:00,1.6526,1.6529,1.6519,1.6519,485300000.0
2009-09-09 04:10:00,1.6519,1.6522,1.6513,1.6513,490600000.0
2009-09-09 04:15:00,1.6513,1.65195,1.6513,1.6516,365500000.0
2009-09-09 04:20:00,1.6516,1.65185,1.65125,1.6518,466700000.0
2009-09-09 04:25:00,1.6518,1.65255,1.6517,1.6525,686500000.0
2009-09-09 04:30:00,1.65245,1.65275,1.65245,1.6525,575000000.0
2009-09-09 04:35:00,1.6526,1.6527,1.6521,1.65215,458000000.0
2009-09-09 04:40:00,1.65215,1.6522,1.65125,1.65135,461400000.0
2009-09-09 04:45:00,1.65135,1.65165,1.65125,1.65165,427000000.0
2009-09-09 04:50:00,1.6517,1.6527,1.6517,1.6522,408500000.0
2009-09-09 04:55:00,1.6523,1.6528,1.6522,1.6524,743500000.0
2009-09-09 05:00:00,1.6524,1.65305,1.6523,1.653,808400000.0
2009-09-09 05:05:00,1.653,1.6532,1.6527,1.6529,510100000.0
2009-09-09 05:10:00,1.6529,1.6529,1.6525,1.6527,182800000.0
2009-09-09 05:15:00,1.6527,1.65275,1.65245,1.65245,270200000.0
2009-09-09 05:20:00,1.6524,1.6525,1.6524,1.6524,179500000.0
2009-09-09 05:25:00,1.6524,1.6526,1.6524,1.6526,304500000.0
2009-09-09 05:30:00,1.6525,1.6525,1.65155,1.6522,385700000.0
2009-09-09 05:35:00,1.6522,1.65225,1.6517,1.6518,438400000.0
2009-09-09 05:40:00,1.6518,1.6526,1.6517,1.6522,360100000.0
2009-09-09 05:45:00,1.6522,1.65305,1.65175,1.65185,309100000.0
2009-09-09 05:50:00,1.6519,1.65205,1.65135,1.6514,291900000.0
2009-09-09 05:55:00,1.6514,1.6516,1.65075,1.65075,574200000.0
2009-09-09 06:00:00,1.6508,1.65085,1.65025,1.6503,482500000.0
2009-09-09 06:05:00,1.6503,1.65075,1.6503,1.65075,514600000.0
2009-09-09 06:10:00,1.65075,1.6514,1.6507,1.6513,416000000.0
2009-09-09 06:15:00,1.6513,1.6519,1.65105,1.65115,502200000.0
2009-09-09 06:20:00,1.65115,1.6517,1.6511,1.6516,305500000.0
2009-09-09 06:25:00,1.6516,1.65185,1.6516,1.6516,266700000.0
2009-09-09 06:30:00,1.6516,1.65195,1.6516,1.65185,486100000.0
2009-09-09 06:35:00,1.6519,1.652,1.6516,1.6516,565000000.0
2009-09-09 06:40:00,1.6516,1.6518,1.6512,1.65175,409300000.0
2009-09-09 06:45:00,1.65175,1.65215,1.6515,1.6515,441100000.0
2009-09-09 06:50:00,1.6515,1.65165,1.6512,1.6513,383200000.0
2009-09-09 06:55:00,1.6513,1.65155,1.6513,1.65155,314800000.0
2009-09-09 07:00:00,1.65155,1.65195,1.65145,1.6519,476800000.0
2009-09-09 07:05:00,1.6519,1.6523,1.6518,1.6522,438700000.0
2009-09-09 07:10:00,1.65225,1.65255,1.65195,1.65215,385900000.0
2009-09-09 07:15:00,1.65215,1.65225,1.6518,1.6519,507300000.0
2009-09-09 07:20:00,1.6519,1.6521,1.65175,1.65195,274900000.0
2009-09-09 07:25:00,1.65195,1.6525,1.6517,1.65215,705100000.0
2009-09-09 07:30:00,1.65215,1.65375,1.65205,1.6531,725400000.0
2009-09-09 07:35:00,1.6531,1.65325,1.65255,1.6527,521600000.0
2009-09-09 07:40:00,1.6527,1.65295,1.65225,1.6526,558199999.0
2009-09-09 07:45:00,1.6526,1.65345,1.6526,1.65325,598330000.0
2009-09-09 07:50:00,1.65325,1.6543,1.65325,1.6541,1131900000.0
2009-09-09 07:55:00,1.6541,1.65445,1.6539,1.6542,867300000.0
2009-09-09 08:00:00,1.65415,1.6559,1.65415,1.6559,805900000.0
2009-09-09 08:05:00,1.6559,1.65635,1.6554,1.65585,1598100000.0
2009-09-09 08:10:00,1.6558,1.656,1.6544,1.6544,1597300000.0
2009-09-09 08:15:00,1.6544,1.65495,1.6538,1.6548,1253000000.0
2009-09-09 08:20:00,1.65485,1.6558,1.6547,1.6547,1467100002.0
2009-09-09 08:25:00,1.6547,1.6547,1.6543,1.6543,1102700000.0
2009-09-09 08:30:00,1.65425,1.6546,1.65215,1.6522,2098550000.0
2009-09-09 08:35:00,1.6522,1.6532,1.6522,1.6527,1261200000.0
2009-09-09 08:40:00,1.6528,1.6531,1.6524,1.6524,1027800000.0
2009-09-09 08:45:00,1.6524,1.6525,1.65155,1.6521,1279600001.0
2009-09-09 08:50:00,1.6521,1.6521,1.6499,1.6501,1493499999.0
2009-09-09 08:55:00,1.6501,1.6506,1.64905,1.6504,2070300001.0
2009-09-09 09:00:00,1.6504,1.6506,1.6499,1.6501,1727800000.0
2009-09-09 09:05:00,1.6501,1.6505,1.64955,1.6496,1807300002.0
2009-09-09 09:10:00,1.6496,1.6506,1.6496,1.6503,1587000000.0
2009-09-09 09:15:00,1.6504,1.6523,1.65015,1.6522,1536500000.0
2009-09-09 09:20:00,1.6523,1.65235,1.6503,1.6503,2317100000.0
2009-09-09 09:25:00,1.65025,1.65025,1.6473,1.6478,1995600000.0
2009-09-09 09:30:00,1.6477,1.64865,1.64765,1.648,2070100000.0
2009-09-09 09:35:00,1.64805,1.6482,1.64705,1.6473,1857300000.0
2009-09-09 09:40:00,1.64725,1.64905,1.64705,1.649,1878700000.0
2009-09-09 09:45:00,1.649,1.6494,1.64885,1.649,1550400000.0
2009-09-09 09:50:00,1.64905,1.64905,1.64775,1.64815,2149800000.0
2009-09-09 09:55:00,1.6481,1.6485,1.64795,1.6484,1748500000.0
2009-09-09 10:00:00,1.6483,1.6486,1.64765,1.64825,1837300000.0
2009-09-09 10:05:00,1.6483,1.64855,1.64735,1.6475,1793500000.0
2009-09-09 10:10:00,1.6475,1.6475,1.64655,1.64695,2549500002.0
2009-09-09 10:15:00,1.64695,1.6471,1.6455,1.64655,2622900000.0
2009-09-09 10:20:00,1.64655,1.6468,1.64555,1.6457,2058000003.0
2009-09-09 10:25:00,1.6457,1.64675,1.6456,1.6466,2208100000.0
2009-09-09 10:30:00,1.6466,1.64785,1.6458,1.64785,1897800002.0
2009-09-09 10:35:00,1.64785,1.6485,1.6478,1.64835,1218600000.0
2009-09-09 10:40:00,1.64835,1.6485,1.64795,1.6482,1188800000.0
2009-09-09 10:45:00,1.6482,1.6482,1.6472,1.64735,1284700000.0
2009-09-09 10:50:00,1.6473,1.6479,1.64725,1.6477,1141300000.0
2009-09-09 10:55:00,1.6477,1.6487,1.6476,1.6476,1652500000.0
2009-09-09 11:00:00,1.6476,1.6484,1.64745,1.6482,1556300000.0
2009-09-09 11:05:00,1.6482,1.64965,1.648,1.6496,1382200000.0
2009-09-09 11:10:00,1.6496,1.65195,1.64955,1.6506,2129100000.0
2009-09-09 11:15:00,1.6506,1.6517,1.65045,1.651,1401200000.0
2009-09-09 11:20:00,1.651,1.6511,1.6498,1.6501,1486200000.0
2009-09-09 11:25:00,1.6501,1.6504,1.64965,1.65035,1228000000.0
2009-09-09 11:30:00,1.65035,1.6507,1.65025,1.6505,723200000.0
2009-09-09 11:35:00,1.65045,1.6512,1.65035,1.65065,1459499999.0
2009-09-09 11:40:00,1.65055,1.65075,1.6498,1.6499,1177600000.0
2009-09-09 11:45:00,1.64985,1.65,1.64955,1.6496,1424400000.0
2009-09-09 11:50:00,1.6496,1.6498,1.6489,1.6492,1878000001.0
2009-09-09 11:55:00,1.6492,1.65065,1.6492,1.65025,1454900000.0
2009-09-09 12:00:00,1.65025,1.65115,1.6502,1.6509,868600001.0
2009-09-09 12:05:00,1.651,1.6515,1.6509,1.6512,1537100002.0
2009-09-09 12:10:00,1.6512,1.6512,1.6507,1.651,856200000.0
2009-09-09 12:15:00,1.651,1.651,1.65035,1.6504,953800000.0
2009-09-09 12:20:00,1.6505,1.651,1.65045,1.6508,1220500000.0
2009-09-09 12:25:00,1.65075,1.65115,1.6505,1.6508,1040800000.0
2009-09-09 12:30:00,1.6508,1.6511,1.65075,1.651,786600000.0
2009-09-09 12:35:00,1.651,1.65105,1.6501,1.651,1082000000.0
2009-09-09 12:40:00,1.651,1.6512,1.65085,1.6511,1142700000.0
2009-09-09 12:45:00,1.6511,1.6511,1.65055,1.6507,1066500000.0
2009-09-09 12:50:00,1.65065,1.6509,1.65025,1.6505,1180900000.0
2009-09-09 12:55:00,1.6505,1.6506,1.65015,1.65025,1352699999.0
2009-09-09 13:00:00,1.6503,1.65035,1.6487,1.649,1669399998.0
2009-09-09 13:05:00,1.649,1.6493,1.64825,1.6493,1619200000.0
2009-09-09 13:10:00,1.6494,1.6497,1.6486,1.6491,1857099999.0
2009-09-09 13:15:00,1.64915,1.6498,1.64915,1.64975,837700000.0
2009-09-09 13:20:00,1.64975,1.6506,1.64955,1.64955,1484999999.0
2009-09-09 13:25:00,1.6495,1.651,1.6495,1.6507,1764400000.0
2009-09-09 13:30:00,1.6507,1.651,1.6503,1.6509,1679400000.0
2009-09-09 13:35:00,1.6508,1.6512,1.65065,1.651,1871499999.0
2009-09-09 13:40:00,1.6511,1.65235,1.651,1.651,2036200001.0
2009-09-09 13:45:00,1.651,1.6515,1.65085,1.65115,1938800000.0
2009-09-09 13:50:00,1.65115,1.6523,1.6509,1.652,1488600000.0
2009-09-09 13:55:00,1.65195,1.6522,1.6506,1.6507,2293300000.0
2009-09-09 14:00:00,1.65055,1.6515,1.65025,1.65085,1651700000.0
2009-09-09 14:05:00,1.6509,1.6514,1.6501,1.651,1858500000.0
2009-09-09 14:10:00,1.651,1.652,1.651,1.65145,1567900000.0
2009-09-09 14:15:00,1.6514,1.6523,1.6513,1.65215,1809349999.0
2009-09-09 14:20:00,1.65215,1.6538,1.6519,1.6534,2494300001.0
2009-09-09 14:25:00,1.6534,1.6542,1.6534,1.6541,2515799999.0
2009-09-09 14:30:00,1.6541,1.65585,1.6541,1.6549,3132599998.0
2009-09-09 14:35:00,1.6549,1.6552,1.65395,1.654,2123600000.0
2009-09-09 14:40:00,1.654,1.654,1.6532,1.6532,1320300000.0
2009-09-09 14:45:00,1.6532,1.6535,1.6527,1.6527,1736600000.0
2009-09-09 14:50:00,1.6527,1.6537,1.6527,1.6533,1637200000.0
2009-09-09 14:55:00,1.6533,1.6533,1.6521,1.6521,1524899998.0
2009-09-09 15:00:00,1.6521,1.6531,1.652,1.653,1458800000.0
2009-09-09 15:05:00,1.653,1.65535,1.6529,1.65455,1887699999.0
2009-09-09 15:10:00,1.6545,1.65545,1.65435,1.6544,2193800000.0
2009-09-09 15:15:00,1.6544,1.6545,1.6536,1.6539,1778399999.0
2009-09-09 15:20:00,1.6539,1.65465,1.6535,1.6545,1629600000.0
2009-09-09 15:25:00,1.6545,1.65465,1.6537,1.65425,1507700000.0
2009-09-09 15:30:00,1.65425,1.65455,1.6531,1.6534,2416800000.0
2009-09-09 15:35:00,1.6534,1.6541,1.6529,1.65305,2695300000.0
2009-09-09 15:40:00,1.65305,1.65355,1.65265,1.65335,2373299999.0
2009-09-09 15:45:00,1.65335,1.65505,1.65325,1.65465,2741700000.0
2009-09-09 15:50:00,1.6546,1.656,1.6546,1.6551,2199400000.0
2009-09-09 15:55:00,1.6551,1.6554,1.65425,1.6545,2159100001.0
2009-09-09 16:00:00,1.6545,1.656,1.65425,1.65565,2622400000.0
2009-09-09 16:05:00,1.65565,1.65725,1.6551,1.6571,2388700001.0
2009-09-09 16:10:00,1.6571,1.6571,1.6553,1.6558,2331500001.0
2009-09-09 16:15:00,1.6559,1.6566,1.65585,1.65585,2435600001.0
2009-09-09 16:20:00,1.65585,1.6566,1.6553,1.65595,1654800000.0
2009-09-09 16:25:00,1.656,1.65665,1.65585,1.65595,2124300000.0
2009-09-09 16:30:00,1.65595,1.6569,1.6559,1.65635,2159199999.0
2009-09-09 16:35:00,1.6564,1.6576,1.65625,1.65695,1936100000.0
2009-09-09 16:40:00,1.65705,1.6574,1.65615,1.6573,2425300000.0
2009-09-09 16:45:00,1.6572,1.6587,1.657,1.658,2632699997.0
2009-09-09 16:50:00,1.658,1.6591,1.65775,1.6584,2748300000.0
2009-09-09 16:55:00,1.6584,1.65915,1.6564,1.6566,2263900000.0
2009-09-09 17:00:00,1.65665,1.6583,1.6565,1.65785,2560500000.0
2009-09-09 17:05:00,1.65785,1.6582,1.6568,1.6569,2667699999.0
2009-09-09 17:10:00,1.6569,1.65705,1.65585,1.6563,2129390001.0
2009-09-09 17:15:00,1.6563,1.6567,1.65605,1.6565,2292100000.0
2009-09-09 17:20:00,1.6565,1.6568,1.6561,1.65655,2069400000.0
2009-09-09 17:25:00,1.6565,1.65745,1.6565,1.6566,2507000000.0
2009-09-09 17:30:00,1.6566,1.6573,1.6565,1.6569,1301400000.0
2009-09-09 17:35:00,1.6569,1.657,1.65615,1.6568,1554400000.0
2009-09-09 17:40:00,1.6568,1.65695,1.6564,1.65675,1800300002.0
2009-09-09 17:45:00,1.65675,1.6577,1.65635,1.6575,1897000002.0
2009-09-09 17:50:00,1.6575,1.6576,1.65565,1.6557,1267300000.0
2009-09-09 17:55:00,1.65575,1.65585,1.6552,1.6555,1112600000.0
2009-09-09 18:00:00,1.6555,1.65555,1.65505,1.6551,908400000.0
2009-09-09 18:05:00,1.6551,1.6557,1.6551,1.6554,875700000.0
2009-09-09 18:10:00,1.65535,1.6557,1.6551,1.6553,1599300000.0
2009-09-09 18:15:00,1.6553,1.6556,1.65505,1.6554,1304000000.0
2009-09-09 18:20:00,1.6554,1.65565,1.6552,1.65555,569900000.0
2009-09-09 18:25:00,1.6555,1.6562,1.65545,1.6558,1347000000.0
2009-09-09 18:30:00,1.6558,1.6564,1.6555,1.65555,1102000000.0
2009-09-09 18:35:00,1.65555,1.65615,1.6555,1.6556,1292300000.0
2009-09-09 18:40:00,1.6556,1.6557,1.65525,1.65525,640900000.0
2009-09-09 18:45:00,1.65525,1.65585,1.6552,1.65575,1001300000.0
2009-09-09 18:50:00,1.65575,1.65605,1.65575,1.65585,523500000.0
2009-09-09 18:55:00,1.65585,1.6564,1.65585,1.65635,649600000.0
2009-09-09 19:00:00,1.6563,1.6565,1.65505,1.65545,1419000000.0
2009-09-09 19:05:00,1.65545,1.6563,1.65535,1.6557,1229600000.0
2009-09-09 19:10:00,1.6555,1.6558,1.65505,1.6556,1660999999.0
2009-09-09 19:15:00,1.6556,1.65605,1.6552,1.6552,2059700000.0
2009-09-09 19:20:00,1.6552,1.65615,1.6552,1.6558,1812100000.0
2009-09-09 19:25:00,1.6558,1.65585,1.655,1.65545,889800000.0
2009-09-09 19:30:00,1.65545,1.65545,1.655,1.65505,754300001.0
2009-09-09 19:35:00,1.65505,1.6554,1.655,1.6553,1049200000.0
2009-09-09 19:40:00,1.65535,1.65535,1.65495,1.6552,967399997.0
2009-09-09 19:45:00,1.6552,1.6553,1.655,1.65525,727899999.0
2009-09-09 19:50:00,1.65525,1.65525,1.6546,1.6546,1391800000.0
2009-09-09 19:55:00,1.6546,1.6549,1.6545,1.65475,1036499999.0
2009-09-09 20:00:00,1.65475,1.655,1.65415,1.65455,2113399999.0
2009-09-09 20:05:00,1.6546,1.6546,1.6528,1.6528,2049500003.0
2009-09-09 20:10:00,1.6528,1.6532,1.65255,1.6529,1418700000.0
2009-09-09 20:15:00,1.653,1.65365,1.65275,1.65315,1466600000.0
2009-09-09 20:20:00,1.65315,1.65325,1.65265,1.653,1671800000.0
2009-09-09 20:25:00,1.653,1.65365,1.6529,1.6535,963100000.0
2009-09-09 20:30:00,1.65345,1.6541,1.65325,1.6534,1083200000.0
2009-09-09 20:35:00,1.6534,1.65385,1.653,1.65305,1282500003.0
2009-09-09 20:40:00,1.65305,1.65325,1.6526,1.65315,1232200000.0
2009-09-09 20:45:00,1.65315,1.65335,1.65285,1.65315,828300000.0
2009-09-09 20:50:00,1.65315,1.65345,1.65265,1.6532,1166500000.0
2009-09-09 20:55:00,1.65335,1.65355,1.6527,1.65305,1296100000.0
2009-09-09 21:00:00,1.65305,1.65325,1.65265,1.6531,1411300000.0
2009-09-09 21:05:00,1.6531,1.65355,1.653,1.6533,640800000.0
2009-09-09 21:10:00,1.6533,1.65435,1.6533,1.65375,912200000.0
2009-09-09 21:15:00,1.65375,1.65405,1.65305,1.6531,797300000.0
2009-09-09 21:20:00,1.6531,1.65345,1.65305,1.6532,736400000.0
2009-09-09 21:25:00,1.6532,1.6535,1.65295,1.65305,850300000.0
2009-09-09 21:30:00,1.65305,1.6532,1.65275,1.65285,1178100000.0
2009-09-09 21:35:00,1.65285,1.6529,1.6523,1.65245,1068800000.0
2009-09-09 21:40:00,1.6525,1.653,1.6525,1.6529,1248600000.0
2009-09-09 21:45:00,1.6529,1.65355,1.6529,1.6534,947500000.0
2009-09-09 21:50:00,1.6534,1.65355,1.6532,1.65355,1208100000.0
2009-09-09 21:55:00,1.65355,1.65385,1.6529,1.653,1089100000.0
2009-09-09 22:00:00,1.653,1.6535,1.6526,1.6534,443800000.0
2009-09-09 22:05:00,1.6534,1.65345,1.653,1.6531,257100000.0
2009-09-09 22:10:00,1.65315,1.6534,1.65259,1.653,251600000.0
2009-09-09 22:15:00,1.65295,1.6534,1.65295,1.6533,183900000.0
2009-09-09 22:20:00,1.65325,1.65375,1.65325,1.6537,506200000.0
2009-09-09 22:25:00,1.6537,1.65385,1.6534,1.6538,374800000.0
2009-09-09 22:30:00,1.65375,1.65385,1.6536,1.6536,333900000.0
2009-09-09 22:35:00,1.6536,1.65405,1.6536,1.654,544500000.0
2009-09-09 22:40:00,1.654,1.65455,1.65375,1.65445,501700000.0
2009-09-09 22:45:00,1.65445,1.6546,1.65415,1.6545,240000000.0
2009-09-09 22:50:00,1.6545,1.6546,1.6543,1.6545,240200000.0
2009-09-09 22:55:00,1.6545,1.6548,1.6544,1.6544,210500000.0
2009-09-09 23:00:00,1.65445,1.6548,1.65385,1.654,85300000.0
2009-09-09 23:05:00,1.654,1.6541,1.65355,1.6539,88000000.0
2009-09-09 23:10:00,1.6538,1.6544,1.6533,1.6542,153400000.0
2009-09-09 23:15:00,1.65405,1.65425,1.654,1.65405,65000000.0
2009-09-09 23:20:00,1.65405,1.6543,1.6538,1.6539,79600000.0
2009-09-09 23:25:00,1.6539,1.65405,1.65375,1.65395,82600000.0
2009-09-09 23:30:00,1.65395,1.65415,1.65395,1.65395,52800000.0
2009-09-09 23:35:00,1.65395,1.6542,1.6539,1.6541,139300000.0
2009-09-09 23:40:00,1.6541,1.65435,1.6541,1.65435,70400000.0
2009-09-09 23:45:00,1.65435,1.6547,1.65395,1.6547,164600000.0
2009-09-09 23:50:00,1.6547,1.65485,1.6547,1.65475,164400000.0
2009-09-09 23:55:00,1.65475,1.65485,1.6546,1.6546,206200000.0
2009-09-10 00:00:00,1.6546,1.6547,1.6542,1.6545,292900000.0
2009-09-10 00:05:00,1.6545,1.6546,1.6543,1.6544,142900000.0
2009-09-10 00:10:00,1.6544,1.6544,1.6543,1.6543,171600000.0
2009-09-10 00:15:00,1.6543,1.65435,1.6542,1.65425,215400000.0
2009-09-10 00:20:00,1.65425,1.65425,1.65355,1.65365,284100000.0
2009-09-10 00:25:00,1.6536,1.6537,1.6535,1.6536,136000000.0
2009-09-10 00:30:00,1.65355,1.65355,1.65294,1.65336,301900000.0
2009-09-10 00:35:00,1.6535,1.65385,1.6535,1.6538,166900000.0
2009-09-10 00:40:00,1.6538,1.6539,1.65375,1.6538,132460000.0
2009-09-10 00:45:00,1.65375,1.65395,1.6536,1.65362,377900000.0
2009-09-10 00:50:00,1.65395,1.6541,1.6539,1.6541,95600000.0
2009-09-10 00:55:00,1.65415,1.6542,1.65345,1.6535,276300000.0
2009-09-10 01:00:00,1.6535,1.65365,1.65335,1.65345,198800000.0
2009-09-10 01:05:00,1.65345,1.65345,1.6532,1.6532,123700000.0
2009-09-10 01:10:00,1.6532,1.6533,1.653,1.65305,151700000.0
2009-09-10 01:15:00,1.6531,1.6536,1.6531,1.6536,250100000.0
2009-09-10 01:20:00,1.65355,1.6541,1.65355,1.6541,341500000.0
2009-09-10 01:25:00,1.6541,1.6541,1.6538,1.654,238800000.0
2009-09-10 01:30:00,1.654,1.6544,1.654,1.65415,226000000.0
2009-09-10 01:35:00,1.65415,1.6542,1.6538,1.65385,213000000.0
2009-09-10 01:40:00,1.65385,1.6539,1.6533,1.6534,250100000.0
2009-09-10 01:45:00,1.65345,1.65355,1.65335,1.6535,164800000.0
2009-09-10 01:50:00,1.6535,1.6535,1.6533,1.6534,247200000.0
2009-09-10 01:55:00,1.6533,1.65345,1.653,1.6534,212800000.0
2009-09-10 02:00:00,1.6536,1.654,1.65355,1.6536,352400000.0
2009-09-10 02:05:00,1.6536,1.6539,1.6532,1.6533,285700000.0
2009-09-10 02:10:00,1.65325,1.6534,1.6531,1.6534,303300000.0
2009-09-10 02:15:00,1.6534,1.65355,1.65325,1.65335,244400000.0
2009-09-10 02:20:00,1.6534,1.6535,1.65295,1.65295,453000000.0
2009-09-10 02:25:00,1.653,1.6535,1.6529,1.65335,242400000.0
2009-09-10 02:30:00,1.65335,1.6537,1.6533,1.6535,489900000.0
2009-09-10 02:35:00,1.6535,1.6536,1.6532,1.6532,311400000.0
2009-09-10 02:40:00,1.6532,1.65365,1.65315,1.65315,475400000.0
2009-09-10 02:45:00,1.65315,1.6536,1.65315,1.6535,376100000.0
2009-09-10 02:50:00,1.6535,1.65365,1.65335,1.65365,336300000.0
2009-09-10 02:55:00,1.65365,1.65455,1.6535,1.65425,598600000.0
2009-09-10 03:00:00,1.65425,1.65465,1.6542,1.6543,348000000.0
2009-09-10 03:05:00,1.6543,1.6552,1.65425,1.65465,424200000.0
2009-09-10 03:10:00,1.6547,1.6549,1.65455,1.65455,355400000.0
2009-09-10 03:15:00,1.6546,1.6547,1.6542,1.6542,785800000.0
2009-09-10 03:20:00,1.65425,1.6545,1.6537,1.65395,818400000.0
2009-09-10 03:25:00,1.6539,1.65455,1.6539,1.6544,485700000.0
2009-09-10 03:30:00,1.6544,1.6544,1.65305,1.6533,915600000.0
2009-09-10 03:35:00,1.6534,1.6534,1.6522,1.6529,800200000.0
2009-09-10 03:40:00,1.6528,1.654,1.6526,1.65385,425900000.0
2009-09-10 03:45:00,1.65385,1.65425,1.6534,1.65365,442600000.0
2009-09-10 03:50:00,1.65365,1.65365,1.6531,1.6533,354400000.0
2009-09-10 03:55:00,1.6534,1.6538,1.6534,1.6534,163100000.0
2009-09-10 04:00:00,1.65335,1.65335,1.6531,1.65315,470400000.0
2009-09-10 04:05:00,1.6532,1.65365,1.65315,1.6536,476000000.0
2009-09-10 04:10:00,1.65355,1.6538,1.6535,1.65365,368300000.0
2009-09-10 04:15:00,1.65365,1.65375,1.6533,1.6533,188900000.0
2009-09-10 04:20:00,1.65335,1.6539,1.65335,1.65385,416400000.0
2009-09-10 04:25:00,1.65385,1.6542,1.6537,1.6537,331400000.0
2009-09-10 04:30:00,1.6537,1.6542,1.6535,1.6536,549300000.0
2009-09-10 04:35:00,1.6536,1.65405,1.6535,1.65375,408100000.0
2009-09-10 04:40:00,1.65375,1.65415,1.65375,1.65385,415200000.0
2009-09-10 04:45:00,1.65385,1.65385,1.65325,1.65345,307800000.0
2009-09-10 04:50:00,1.65345,1.6536,1.6534,1.6535,157900000.0
2009-09-10 04:55:00,1.6535,1.65375,1.65345,1.65375,146000000.0
2009-09-10 05:00:00,1.65375,1.6541,1.6537,1.6537,425800000.0
2009-09-10 05:05:00,1.65375,1.6541,1.6536,1.6539,350300000.0
2009-09-10 05:10:00,1.6539,1.6545,1.6539,1.6543,475500000.0
2009-09-10 05:15:00,1.6543,1.6546,1.65395,1.65435,442400000.0
2009-09-10 05:20:00,1.65435,1.6544,1.6537,1.6543,596200000.0
2009-09-10 05:25:00,1.6543,1.65435,1.6537,1.6537,561100000.0
2009-09-10 05:30:00,1.6537,1.65395,1.65365,1.6539,163900000.0
2009-09-10 05:35:00,1.6539,1.6543,1.6539,1.6542,165700000.0
2009-09-10 05:40:00,1.65415,1.6544,1.6539,1.6544,348700000.0
2009-09-10 05:45:00,1.6544,1.6548,1.6543,1.6548,522200000.0
2009-09-10 05:50:00,1.6548,1.65595,1.6548,1.6558,662600000.0
2009-09-10 05:55:00,1.65585,1.6559,1.65525,1.65525,672700000.0
2009-09-10 06:00:00,1.65545,1.65545,1.655,1.6552,442200000.0
2009-09-10 06:05:00,1.6552,1.6562,1.65515,1.6561,354700000.0
2009-09-10 06:10:00,1.6561,1.65615,1.6559,1.656,583800000.0
2009-09-10 06:15:00,1.656,1.6561,1.6557,1.65595,513600000.0
2009-09-10 06:20:00,1.656,1.6562,1.6558,1.6558,376100000.0
2009-09-10 06:25:00,1.6558,1.656,1.6557,1.65585,266500000.0
2009-09-10 06:30:00,1.65585,1.6559,1.6557,1.6557,117000000.0
2009-09-10 06:35:00,1.6557,1.6557,1.6553,1.65535,314300000.0
2009-09-10 06:40:00,1.65535,1.6558,1.6549,1.65495,367200000.0
2009-09-10 06:45:00,1.65495,1.65535,1.6548,1.65505,320200000.0
2009-09-10 06:50:00,1.6551,1.65525,1.65495,1.6551,333800000.0
2009-09-10 06:55:00,1.6551,1.65535,1.65475,1.6551,503400000.0
2009-09-10 07:00:00,1.6551,1.65545,1.655,1.65535,413800000.0
2009-09-10 07:05:00,1.65535,1.6557,1.6548,1.65535,243500000.0
2009-09-10 07:10:00,1.65535,1.6556,1.6553,1.6556,495000000.0
2009-09-10 07:15:00,1.6556,1.65605,1.65545,1.65575,494600000.0
2009-09-10 07:20:00,1.65575,1.6558,1.6556,1.65575,704600000.0
2009-09-10 07:25:00,1.65575,1.65575,1.65525,1.65535,531600002.0
2009-09-10 07:30:00,1.65535,1.65565,1.65495,1.6556,464300000.0
2009-09-10 07:35:00,1.6556,1.65585,1.6553,1.6558,427100000.0
2009-09-10 07:40:00,1.6558,1.6558,1.6555,1.6555,333400000.0
2009-09-10 07:45:00,1.6555,1.6555,1.65425,1.6543,524600000.0
2009-09-10 07:50:00,1.6543,1.65525,1.6543,1.65465,903400000.0
2009-09-10 07:55:00,1.65465,1.65555,1.65465,1.65535,739400000.0
2009-09-10 08:00:00,1.65535,1.65655,1.6553,1.65555,855000000.0
2009-09-10 08:05:00,1.65555,1.6556,1.65395,1.6545,1385099999.0
2009-09-10 08:10:00,1.6545,1.6553,1.6543,1.6553,1014700000.0
2009-09-10 08:15:00,1.6553,1.6555,1.6548,1.6549,730600000.0
2009-09-10 08:20:00,1.65485,1.655,1.6547,1.65495,554300000.0
2009-09-10 08:25:00,1.65495,1.655,1.6544,1.6545,693300000.0
2009-09-10 08:30:00,1.65455,1.6548,1.65425,1.65475,1128000000.0
2009-09-10 08:35:00,1.6547,1.6555,1.6547,1.6555,976900000.0
2009-09-10 08:40:00,1.6555,1.6559,1.65475,1.65505,1312900001.0
2009-09-10 08:45:00,1.6551,1.65535,1.65465,1.6548,1152300000.0
2009-09-10 08:50:00,1.6548,1.6552,1.6542,1.6543,792400000.0
2009-09-10 08:55:00,1.6543,1.6554,1.65425,1.65515,1125800001.0
2009-09-10 09:00:00,1.65515,1.6552,1.65385,1.6544,1579700000.0
2009-09-10 09:05:00,1.6544,1.6546,1.654,1.6544,1209400000.0
2009-09-10 09:10:00,1.6544,1.6545,1.65355,1.6536,1410300000.0
2009-09-10 09:15:00,1.65365,1.6547,1.65335,1.6537,1389900000.0
2009-09-10 09:20:00,1.6536,1.6537,1.65235,1.65245,2012300000.0
2009-09-10 09:25:00,1.6524,1.65245,1.65105,1.65135,2498099998.0
2009-09-10 09:30:00,1.65125,1.6514,1.6505,1.65135,2038500000.0
2009-09-10 09:35:00,1.65135,1.6514,1.65075,1.65135,1602000000.0
2009-09-10 09:40:00,1.6514,1.652,1.6511,1.6512,1536500000.0
2009-09-10 09:45:00,1.6512,1.6517,1.6505,1.6506,1766900000.0
2009-09-10 09:50:00,1.6506,1.6512,1.64965,1.6509,2173200001.0
2009-09-10 09:55:00,1.6509,1.65215,1.6506,1.6513,1741800000.0
2009-09-10 10:00:00,1.6513,1.65185,1.6506,1.6518,2210900000.0
2009-09-10 10:05:00,1.65175,1.6529,1.65165,1.65245,1708099999.0
2009-09-10 10:10:00,1.6524,1.65245,1.65135,1.6517,1482600000.0
2009-09-10 10:15:00,1.6517,1.6518,1.6513,1.65135,1581200000.0
2009-09-10 10:20:00,1.65135,1.65145,1.65095,1.6512,1136700000.0
2009-09-10 10:25:00,1.6512,1.6517,1.65065,1.6508,1462900000.0
2009-09-10 10:30:00,1.6508,1.6516,1.65045,1.65125,1398600000.0
2009-09-10 10:35:00,1.6513,1.6519,1.6513,1.65185,1473100000.0
2009-09-10 10:40:00,1.6518,1.6519,1.65155,1.6516,1842800001.0
2009-09-10 10:45:00,1.6517,1.6519,1.65135,1.6514,950700000.0
2009-09-10 10:50:00,1.6514,1.65185,1.65125,1.6514,1150400001.0
2009-09-10 10:55:00,1.6514,1.6516,1.6507,1.6515,1564500000.0
2009-09-10 11:00:00,1.6515,1.65225,1.6513,1.6521,2289300000.0
2009-09-10 11:05:00,1.6521,1.65285,1.652,1.6526,2076000000.0
2009-09-10 11:10:00,1.6526,1.65385,1.6524,1.6535,1811000000.0
2009-09-10 11:15:00,1.6534,1.6542,1.6532,1.6539,2122599999.0
2009-09-10 11:20:00,1.654,1.654,1.6526,1.6527,1530600000.0
2009-09-10 11:25:00,1.6527,1.65275,1.652,1.6522,1839899999.0
2009-09-10 11:30:00,1.6522,1.65255,1.65205,1.6522,1454000000.0
2009-09-10 11:35:00,1.65225,1.65225,1.6516,1.652,1234600000.0
2009-09-10 11:40:00,1.65185,1.6519,1.6497,1.64985,1736300001.0
2009-09-10 11:45:00,1.6498,1.6504,1.6498,1.65015,1146500000.0
2009-09-10 11:50:00,1.6502,1.65085,1.6498,1.65,1931900002.0
2009-09-10 11:55:00,1.65,1.65005,1.64885,1.64895,2032600003.0
2009-09-10 12:00:00,1.64895,1.64955,1.64875,1.6494,1645500000.0
2009-09-10 12:05:00,1.6493,1.64945,1.64805,1.6488,1811500000.0
2009-09-10 12:10:00,1.6488,1.64985,1.6485,1.6488,2172599997.0
2009-09-10 12:15:00,1.6488,1.6497,1.6481,1.64955,1143899999.0
2009-09-10 12:20:00,1.64955,1.64995,1.64945,1.64995,773600000.0
2009-09-10 12:25:00,1.6499,1.65045,1.64985,1.6503,551700000.0
2009-09-10 12:30:00,1.65035,1.6518,1.65015,1.6514,977500000.0
2009-09-10 12:35:00,1.6514,1.6515,1.6505,1.65055,1165100000.0
2009-09-10 12:40:00,1.6506,1.6517,1.65055,1.6515,1288900000.0
2009-09-10 12:45:00,1.6515,1.6524,1.6509,1.652,1441400000.0
2009-09-10 12:50:00,1.652,1.652,1.6515,1.6518,1213500000.0
2009-09-10 12:55:00,1.6518,1.65285,1.6511,1.6528,1239499999.0
2009-09-10 13:00:00,1.6529,1.6599,1.6529,1.65735,2568300000.0
2009-09-10 13:05:00,1.6573,1.6573,1.6547,1.6548,2553800000.0
2009-09-10 13:10:00,1.6548,1.65695,1.6548,1.65535,1699900000.0
2009-09-10 13:15:00,1.65535,1.6556,1.65455,1.6547,1543600001.0
2009-09-10 13:20:00,1.6547,1.65555,1.6547,1.6555,1644600000.0
2009-09-10 13:25:00,1.6555,1.6567,1.6553,1.65655,1158500001.0
2009-09-10 13:30:00,1.65655,1.6569,1.65565,1.6567,1848500000.0
2009-09-10 13:35:00,1.6567,1.6573,1.65625,1.65725,1179200000.0
2009-09-10 13:40:00,1.65735,1.662,1.65725,1.661,2558100000.0
2009-09-10 13:45:00,1.6612,1.6628,1.66085,1.6624,2569899998.0
2009-09-10 13:50:00,1.6624,1.66305,1.6615,1.66155,1793000001.0
2009-09-10 13:55:00,1.66155,1.66245,1.6615,1.6624,1301100000.0
2009-09-10 14:00:00,1.6625,1.6636,1.6613,1.6618,1867100000.0
2009-09-10 14:05:00,1.6618,1.6619,1.6599,1.66075,1309300000.0
2009-09-10 14:10:00,1.66075,1.6608,1.66,1.66075,1377000000.0
2009-09-10 14:15:00,1.6607,1.6615,1.66035,1.6611,1406100000.0
2009-09-10 14:20:00,1.661,1.6619,1.66075,1.6612,1665100000.0
2009-09-10 14:25:00,1.6612,1.6624,1.66115,1.66225,1415799999.0
2009-09-10 14:30:00,1.66215,1.6646,1.66185,1.6641,2227800001.0
2009-09-10 14:35:00,1.6641,1.6643,1.66325,1.66405,2185600000.0
2009-09-10 14:40:00,1.6641,1.6658,1.6638,1.6648,1786500000.0
2009-09-10 14:45:00,1.6648,1.665,1.66415,1.66435,1922200000.0
2009-09-10 14:50:00,1.66435,1.66595,1.6639,1.66415,2600200000.0
2009-09-10 14:55:00,1.6641,1.6653,1.6636,1.6636,2352300000.0
2009-09-10 15:00:00,1.6636,1.6645,1.66345,1.6637,1375600000.0
2009-09-10 15:05:00,1.66365,1.6649,1.6633,1.6645,1912200000.0
2009-09-10 15:10:00,1.6645,1.665,1.6639,1.66435,1910899999.0
2009-09-10 15:15:00,1.66435,1.6648,1.6637,1.6645,1988099999.0
2009-09-10 15:20:00,1.6646,1.66635,1.66405,1.66465,2750800002.0
2009-09-10 15:25:00,1.6646,1.66505,1.6625,1.6635,2572599999.0
2009-09-10 15:30:00,1.6635,1.6636,1.65895,1.66185,2273200000.0
2009-09-10 15:35:00,1.66185,1.6627,1.66035,1.66035,1945500000.0
2009-09-10 15:40:00,1.66035,1.6618,1.65985,1.6599,2377400000.0
2009-09-10 15:45:00,1.65975,1.6608,1.65945,1.6601,2247200000.0
2009-09-10 15:50:00,1.6601,1.6616,1.65905,1.6616,2044900000.0
2009-09-10 15:55:00,1.66155,1.6627,1.66125,1.6624,1771800000.0
2009-09-10 16:00:00,1.6624,1.6636,1.6623,1.66295,2728499997.0
2009-09-10 16:05:00,1.6629,1.6638,1.66245,1.6636,2065900000.0
2009-09-10 16:10:00,1.66355,1.66405,1.66285,1.6637,1349600000.0
2009-09-10 16:15:00,1.6637,1.6645,1.66355,1.6641,1892200000.0
2009-09-10 16:20:00,1.66415,1.66415,1.66275,1.66285,1451500000.0
2009-09-10 16:25:00,1.6629,1.6638,1.6629,1.6636,1518600001.0
2009-09-10 16:30:00,1.6636,1.6641,1.66295,1.6632,1913100000.0
2009-09-10 16:35:00,1.6632,1.66445,1.66275,1.6642,2280900000.0
2009-09-10 16:40:00,1.6642,1.6653,1.6642,1.6648,2659400000.0
2009-09-10 16:45:00,1.6648,1.6651,1.66455,1.6649,1538600000.0
2009-09-10 16:50:00,1.6649,1.6668,1.66475,1.6668,1911399999.0
2009-09-10 16:55:00,1.6668,1.6677,1.66665,1.66725,2631499999.0
2009-09-10 17:00:00,1.66725,1.66735,1.66535,1.6655,2638700001.0
2009-09-10 17:05:00,1.6655,1.66665,1.6651,1.66575,1676600000.0
2009-09-10 17:10:00,1.66575,1.6661,1.6653,1.66555,835500000.0
2009-09-10 17:15:00,1.66555,1.6663,1.66535,1.6662,992900000.0
2009-09-10 17:20:00,1.6662,1.6665,1.66535,1.6657,1493300000.0
2009-09-10 17:25:00,1.6658,1.6658,1.6643,1.665,1463700000.0
2009-09-10 17:30:00,1.665,1.665,1.6645,1.66465,1333900000.0
2009-09-10 17:35:00,1.66465,1.6652,1.66395,1.6646,1323700000.0
2009-09-10 17:40:00,1.66465,1.665,1.6642,1.66445,1595700000.0
2009-09-10 17:45:00,1.66445,1.6658,1.66445,1.66555,1518600000.0
2009-09-10 17:50:00,1.66555,1.6656,1.6646,1.66465,1334300000.0
2009-09-10 17:55:00,1.66465,1.66485,1.6644,1.66485,622500000.0
2009-09-10 18:00:00,1.66485,1.6649,1.6644,1.66445,703800000.0
2009-09-10 18:05:00,1.6645,1.6648,1.66445,1.66445,388900000.0
2009-09-10 18:10:00,1.66445,1.6645,1.66385,1.66405,602700000.0
2009-09-10 18:15:00,1.66405,1.66475,1.6638,1.6647,392900000.0
2009-09-10 18:20:00,1.6647,1.66505,1.66395,1.66505,1144500000.0
2009-09-10 18:25:00,1.66505,1.6653,1.66465,1.66505,443300000.0
2009-09-10 18:30:00,1.665,1.6654,1.66475,1.6651,556300000.0
2009-09-10 18:35:00,1.66515,1.66555,1.6648,1.66555,505900000.0
2009-09-10 18:40:00,1.6656,1.66585,1.6654,1.6658,549000000.0
2009-09-10 18:45:00,1.6658,1.6666,1.6656,1.66575,774000000.0
2009-09-10 18:50:00,1.66575,1.66655,1.6655,1.6655,1602600001.0
2009-09-10 18:55:00,1.6655,1.66645,1.6652,1.6652,763100000.0
2009-09-10 19:00:00,1.6652,1.66685,1.66485,1.6656,1839000000.0
2009-09-10 19:05:00,1.6655,1.666,1.665,1.6653,2033900000.0
2009-09-10 19:10:00,1.6653,1.6659,1.66485,1.66495,1304500000.0
2009-09-10 19:15:00,1.66495,1.6659,1.66495,1.66525,1156300001.0
2009-09-10 19:20:00,1.66525,1.66525,1.6648,1.66495,937000000.0
2009-09-10 19:25:00,1.66495,1.66505,1.6646,1.6648,599900000.0
2009-09-10 19:30:00,1.6648,1.66555,1.66475,1.66555,738100000.0
2009-09-10 19:35:00,1.66555,1.6658,1.66515,1.66555,776400000.0
2009-09-10 19:40:00,1.6656,1.666,1.6655,1.6656,926800000.0
2009-09-10 19:45:00,1.6656,1.66605,1.66555,1.666,1038700001.0
2009-09-10 19:50:00,1.666,1.66745,1.6659,1.66725,1210399999.0
2009-09-10 19:55:00,1.66725,1.66755,1.66705,1.66745,801900000.0
2009-09-10 20:00:00,1.6676,1.66845,1.6674,1.6678,1123900000.0
2009-09-10 20:05:00,1.6678,1.6687,1.6677,1.668,1331699999.0
2009-09-10 20:10:00,1.66795,1.668,1.6666,1.667,1310400000.0
2009-09-10 20:15:00,1.667,1.6672,1.6668,1.6668,620400000.0
2009-09-10 20:20:00,1.6668,1.6671,1.6665,1.6666,1177200000.0
2009-09-10 20:25:00,1.6666,1.667,1.6662,1.6666,770100000.0
2009-09-10 20:30:00,1.6667,1.66695,1.6666,1.6668,744500000.0
2009-09-10 20:35:00,1.6668,1.6671,1.6666,1.6667,656600000.0
2009-09-10 20:40:00,1.6667,1.6671,1.6667,1.667,716000000.0
2009-09-10 20:45:00,1.667,1.667,1.66645,1.6668,448900000.0
2009-09-10 20:50:00,1.6668,1.6668,1.6665,1.6666,612200000.0
2009-09-10 20:55:00,1.66655,1.6667,1.66635,1.66635,501500000.0
2009-09-10 21:00:00,1.66635,1.66645,1.66555,1.6656,1370400001.0
2009-09-10 21:05:00,1.66565,1.6658,1.6651,1.6655,1106700000.0
2009-09-10 21:10:00,1.6655,1.6656,1.66525,1.66545,683300000.0
2009-09-10 21:15:00,1.66545,1.66565,1.6652,1.6654,993100000.0
2009-09-10 21:20:00,1.6654,1.6658,1.66515,1.6658,531900000.0
2009-09-10 21:25:00,1.6658,1.6661,1.66565,1.66605,153000000.0
2009-09-10 21:30:00,1.66605,1.6664,1.66605,1.6663,326700000.0
2009-09-10 21:35:00,1.6663,1.6663,1.6659,1.66595,440000000.0
2009-09-10 21:40:00,1.66595,1.66635,1.66595,1.6661,293300000.0
2009-09-10 21:45:00,1.6661,1.66645,1.6661,1.6662,419400000.0
2009-09-10 21:50:00,1.6662,1.6665,1.66595,1.66605,840500000.0
2009-09-10 21:55:00,1.6661,1.6666,1.666,1.6666,382900000.0
2009-09-10 22:00:00,1.6667,1.6667,1.6662,1.6664,333100000.0
2009-09-10 22:05:00,1.6664,1.6665,1.6663,1.66635,60800000.0
2009-09-10 22:10:00,1.66635,1.66655,1.66625,1.6664,404500000.0
2009-09-10 22:15:00,1.6664,1.6666,1.66635,1.66635,160400000.0
2009-09-10 22:20:00,1.6664,1.6664,1.66635,1.66635,143500000.0
2009-09-10 22:25:00,1.66635,1.6666,1.66635,1.6664,283900000.0
2009-09-10 22:30:00,1.6664,1.6664,1.6659,1.666,273800000.0
2009-09-10 22:35:00,1.666,1.66615,1.66555,1.6656,307460000.0
2009-09-10 22:40:00,1.6657,1.6659,1.6653,1.6656,153600000.0
2009-09-10 22:45:00,1.6656,1.66575,1.66535,1.66545,221200000.0
2009-09-10 22:50:00,1.6655,1.6656,1.6654,1.6654,47600000.0
2009-09-10 22:55:00,1.66545,1.66555,1.66495,1.66495,274000000.0
2009-09-10 23:00:00,1.66495,1.6651,1.6647,1.6649,60100000.0
2009-09-10 23:05:00,1.6649,1.665,1.6648,1.6649,95000000.0
2009-09-10 23:10:00,1.6649,1.66555,1.6648,1.66545,67600000.0
2009-09-10 23:15:00,1.66545,1.66565,1.6654,1.66555,162600000.0
2009-09-10 23:20:00,1.66555,1.6656,1.66545,1.6655,107500000.0
2009-09-10 23:25:00,1.6655,1.6655,1.66545,1.66545,94800000.0
2009-09-10 23:30:00,1.66545,1.66545,1.66525,1.6653,130500000.0
2009-09-10 23:35:00,1.6653,1.6654,1.6651,1.66535,126700000.0
2009-09-10 23:40:00,1.66535,1.66545,1.66486,1.66545,69400000.0
2009-09-10 23:45:00,1.66545,1.66555,1.66535,1.66555,34100000.0
2009-09-10 23:50:00,1.66555,1.66565,1.66535,1.66565,60500000.0
2009-09-10 23:55:00,1.6656,1.6656,1.66481,1.66502,385400000.0
2009-09-11 00:00:00,1.66555,1.66565,1.6651,1.66535,182000000.0
2009-09-11 00:05:00,1.66535,1.66545,1.6653,1.66535,100000000.0
2009-09-11 00:10:00,1.6654,1.6658,1.66535,1.66575,93600000.0
2009-09-11 00:15:00,1.66575,1.6659,1.6657,1.6659,122000000.0
2009-09-11 00:20:00,1.6659,1.66595,1.6651,1.6653,237700000.0
2009-09-11 00:25:00,1.66545,1.6657,1.66535,1.6654,240000000.0
2009-09-11 00:30:00,1.6654,1.666,1.66535,1.66535,165600000.0
2009-09-11 00:35:00,1.6653,1.66545,1.6653,1.66535,80300000.0
2009-09-11 00:40:00,1.66535,1.66585,1.6653,1.6656,405800000.0
2009-09-11 00:45:00,1.6656,1.6659,1.6649,1.665,320000000.0
2009-09-11 00:50:00,1.66495,1.6652,1.6649,1.6649,189000000.0
2009-09-11 00:55:00,1.6649,1.6656,1.6649,1.665,241300000.0
2009-09-11 01:00:00,1.66505,1.6653,1.665,1.66525,301100000.0
2009-09-11 01:05:00,1.66525,1.66535,1.66487,1.6652,211900000.0
2009-09-11 01:10:00,1.6653,1.6653,1.665,1.6652,194100000.0
2009-09-11 01:15:00,1.6652,1.66535,1.6651,1.6652,182500000.0
2009-09-11 01:20:00,1.6652,1.66525,1.66515,1.66525,117300000.0
2009-09-11 01:25:00,1.66525,1.66565,1.66525,1.66565,171300000.0
2009-09-11 01:30:00,1.66565,1.66565,1.6649,1.6649,166200000.0
2009-09-11 01:35:00,1.6649,1.6654,1.6649,1.6654,55600000.0
2009-09-11 01:40:00,1.6654,1.6656,1.66505,1.66515,159400000.0
2009-09-11 01:45:00,1.66515,1.6653,1.6651,1.66515,64800000.0
2009-09-11 01:50:00,1.66515,1.66525,1.66515,1.6652,172800000.0
2009-09-11 01:55:00,1.66525,1.66565,1.66515,1.6653,224500000.0
2009-09-11 02:00:00,1.6652,1.6653,1.6649,1.6651,261500000.0
2009-09-11 02:05:00,1.6651,1.6654,1.66495,1.66505,384200000.0
2009-09-11 02:10:00,1.66505,1.6651,1.6644,1.66475,427200000.0
2009-09-11 02:15:00,1.66475,1.66515,1.6647,1.665,198500000.0
2009-09-11 02:20:00,1.66505,1.6651,1.66485,1.66505,311000000.0
2009-09-11 02:25:00,1.6651,1.6653,1.66475,1.6648,408600000.0
2009-09-11 02:30:00,1.6648,1.6652,1.6648,1.66515,495000000.0
2009-09-11 02:35:00,1.66515,1.6655,1.66505,1.6654,484000000.0
2009-09-11 02:40:00,1.6654,1.66575,1.6654,1.6655,406100000.0
2009-09-11 02:45:00,1.6655,1.6657,1.6654,1.66545,289700000.0
2009-09-11 02:50:00,1.66545,1.66575,1.6651,1.6651,403000000.0
2009-09-11 02:55:00,1.665,1.665,1.6644,1.6645,350500000.0
2009-09-11 03:00:00,1.6645,1.665,1.6645,1.66475,332900000.0
2009-09-11 03:05:00,1.66475,1.6648,1.6646,1.6647,253600000.0
2009-09-11 03:10:00,1.6647,1.6648,1.6645,1.6648,155100000.0
2009-09-11 03:15:00,1.6648,1.6652,1.6648,1.6649,457000000.0
2009-09-11 03:20:00,1.6649,1.6651,1.66465,1.6648,397400000.0
2009-09-11 03:25:00,1.6648,1.66515,1.66465,1.66495,528300000.0
2009-09-11 03:30:00,1.66495,1.6651,1.6646,1.665,436500000.0
2009-09-11 03:35:00,1.665,1.6651,1.6648,1.665,231700000.0
2009-09-11 03:40:00,1.665,1.6652,1.66485,1.6652,282500000.0
2009-09-11 03:45:00,1.6652,1.6652,1.66475,1.665,357900000.0
2009-09-11 03:50:00,1.665,1.66545,1.665,1.66525,210100000.0
2009-09-11 03:55:00,1.66508,1.66545,1.66482,1.6653,258400000.0
2009-09-11 04:00:00,1.66535,1.6676,1.66535,1.6674,1177100000.0
2009-09-11 04:05:00,1.6674,1.6684,1.66715,1.6681,660700000.0
2009-09-11 04:10:00,1.6681,1.6689,1.66795,1.6683,742700000.0
2009-09-11 04:15:00,1.6683,1.6696,1.6683,1.6693,581200000.0
2009-09-11 04:20:00,1.6693,1.6695,1.6688,1.6693,530900000.0
2009-09-11 04:25:00,1.6693,1.6693,1.6682,1.6685,540900000.0
2009-09-11 04:30:00,1.6685,1.66955,1.6685,1.6691,537200000.0
2009-09-11 04:35:00,1.66915,1.6695,1.66915,1.66915,378900000.0
2009-09-11 04:40:00,1.66915,1.67055,1.6688,1.6701,1107900001.0
2009-09-11 04:45:00,1.6701,1.6706,1.67,1.67015,912800000.0
2009-09-11 04:50:00,1.67015,1.67025,1.66965,1.66995,707800000.0
2009-09-11 04:55:00,1.66995,1.67035,1.66975,1.6698,418100000.0
2009-09-11 05:00:00,1.6698,1.6703,1.66975,1.6703,285600000.0
2009-09-11 05:05:00,1.6703,1.6703,1.6699,1.67015,278000000.0
2009-09-11 05:10:00,1.6701,1.67015,1.6699,1.6701,237500000.0
2009-09-11 05:15:00,1.6701,1.67015,1.6698,1.6701,394500000.0
2009-09-11 05:20:00,1.6701,1.6704,1.67005,1.6702,482200000.0
2009-09-11 05:25:00,1.6701,1.67025,1.6693,1.66955,698000000.0
2009-09-11 05:30:00,1.66955,1.6696,1.6695,1.6695,171700000.0
2009-09-11 05:35:00,1.6695,1.66995,1.66935,1.66975,295200000.0
2009-09-11 05:40:00,1.66975,1.6698,1.6694,1.6695,275500000.0
2009-09-11 05:45:00,1.6694,1.6695,1.6691,1.6691,302400000.0
2009-09-11 05:50:00,1.6691,1.66965,1.6691,1.66955,312700000.0
2009-09-11 05:55:00,1.66955,1.67005,1.6695,1.66995,364200000.0
2009-09-11 06:00:00,1.67,1.67,1.66945,1.66965,288100000.0
2009-09-11 06:05:00,1.6696,1.66965,1.66915,1.66945,286200000.0
2009-09-11 06:10:00,1.66945,1.67015,1.66945,1.67,213000000.0
2009-09-11 06:15:00,1.66995,1.67015,1.6695,1.6696,650800000.0
2009-09-11 06:20:00,1.66945,1.66995,1.6694,1.6699,411800000.0
2009-09-11 06:25:00,1.6699,1.6699,1.6698,1.6698,227800000.0
2009-09-11 06:30:00,1.6698,1.6706,1.6698,1.6704,572900000.0
2009-09-11 06:35:00,1.67045,1.67085,1.6701,1.67055,827400000.0
2009-09-11 06:40:00,1.67055,1.6708,1.67035,1.6707,564820000.0
2009-09-11 06:45:00,1.6707,1.671,1.6706,1.6707,359500000.0
2009-09-11 06:50:00,1.6707,1.6708,1.6705,1.6706,431900000.0
2009-09-11 06:55:00,1.6706,1.6708,1.6705,1.6706,515400000.0
2009-09-11 07:00:00,1.6706,1.6725,1.6706,1.67185,866700000.0
2009-09-11 07:05:00,1.67185,1.6733,1.6716,1.6718,944300000.0
2009-09-11 07:10:00,1.6718,1.67215,1.6715,1.67205,361200000.0
2009-09-11 07:15:00,1.67205,1.6722,1.67195,1.67205,362000000.0
2009-09-11 07:20:00,1.672,1.6729,1.6719,1.6729,697000000.0
2009-09-11 07:25:00,1.6729,1.67315,1.67225,1.6725,436300000.0
2009-09-11 07:30:00,1.6725,1.6725,1.67155,1.67155,395600000.0
2009-09-11 07:35:00,1.67155,1.6716,1.6712,1.67145,581100000.0
2009-09-11 07:40:00,1.67145,1.67165,1.67125,1.67155,335700000.0
2009-09-11 07:45:00,1.67155,1.67285,1.6715,1.6727,521600000.0
2009-09-11 07:50:00,1.6727,1.673,1.67175,1.672,579800000.0
2009-09-11 07:55:00,1.67195,1.6734,1.67195,1.6732,452400000.0
2009-09-11 08:00:00,1.67315,1.6741,1.67315,1.67405,831600000.0
2009-09-11 08:05:00,1.67405,1.67415,1.67275,1.67275,715700000.0
2009-09-11 08:10:00,1.6728,1.6732,1.6727,1.673,485600000.0
2009-09-11 08:15:00,1.673,1.673,1.6715,1.6716,803500000.0
2009-09-11 08:20:00,1.6716,1.67165,1.67105,1.6715,749800000.0
2009-09-11 08:25:00,1.6715,1.672,1.6712,1.67195,568600000.0
2009-09-11 08:30:00,1.67195,1.6725,1.67175,1.6718,808800000.0
2009-09-11 08:35:00,1.6718,1.6718,1.67065,1.67125,874800000.0
2009-09-11 08:40:00,1.67125,1.67165,1.67035,1.67035,762500000.0
2009-09-11 08:45:00,1.6703,1.6704,1.6696,1.66975,958800000.0
2009-09-11 08:50:00,1.6698,1.67075,1.6698,1.67025,725800001.0
2009-09-11 08:55:00,1.67025,1.67025,1.66955,1.67005,1023300000.0
2009-09-11 09:00:00,1.67005,1.6708,1.66965,1.66975,1086399999.0
2009-09-11 09:05:00,1.66975,1.67065,1.66915,1.6703,1519099998.0
2009-09-11 09:10:00,1.6703,1.6725,1.67015,1.6721,1397200000.0
2009-09-11 09:15:00,1.67215,1.6724,1.67,1.67005,1122500000.0
2009-09-11 09:20:00,1.67005,1.67055,1.6696,1.6705,1581400000.0
2009-09-11 09:25:00,1.6705,1.67075,1.67005,1.6701,905100000.0
2009-09-11 09:30:00,1.6701,1.67145,1.6701,1.67115,1087500000.0
2009-09-11 09:35:00,1.67115,1.6713,1.66995,1.66995,1049900000.0
2009-09-11 09:40:00,1.66995,1.6709,1.66965,1.67035,1316200000.0
2009-09-11 09:45:00,1.6703,1.67055,1.66945,1.66945,907800000.0
2009-09-11 09:50:00,1.66945,1.66975,1.6693,1.6697,1107500000.0
2009-09-11 09:55:00,1.6697,1.67,1.66925,1.6695,991800001.0
2009-09-11 10:00:00,1.6695,1.66995,1.66855,1.66875,1371900005.0
2009-09-11 10:05:00,1.66875,1.6697,1.66875,1.6697,1415400001.0
2009-09-11 10:10:00,1.6697,1.67,1.6685,1.6685,1054600000.0
2009-09-11 10:15:00,1.6686,1.6686,1.6657,1.66675,1500720001.0
2009-09-11 10:20:00,1.66675,1.66775,1.6667,1.66745,1467800000.0
2009-09-11 10:25:00,1.6675,1.66865,1.6674,1.66845,1124600000.0
2009-09-11 10:30:00,1.66845,1.66845,1.66655,1.66765,1368700000.0
2009-09-11 10:35:00,1.6677,1.66855,1.6675,1.66805,1175899999.0
2009-09-11 10:40:00,1.6681,1.66825,1.66745,1.6675,1397600000.0
2009-09-11 10:45:00,1.6675,1.6685,1.66745,1.6685,857400000.0
2009-09-11 10:50:00,1.66855,1.6701,1.6684,1.6697,1169100000.0
2009-09-11 10:55:00,1.6696,1.67055,1.6695,1.6704,1263600000.0
2009-09-11 11:00:00,1.67035,1.6718,1.6701,1.6702,1301900000.0
2009-09-11 11:05:00,1.6702,1.6707,1.6696,1.67045,758900000.0
2009-09-11 11:10:00,1.67045,1.67105,1.67035,1.6704,580800000.0
2009-09-11 11:15:00,1.67045,1.67185,1.67045,1.67095,1049900000.0
2009-09-11 11:20:00,1.67095,1.6711,1.6706,1.6708,722900000.0
2009-09-11 11:25:00,1.67085,1.67125,1.67035,1.6707,1065400000.0
2009-09-11 11:30:00,1.6707,1.671,1.67015,1.67035,1180000000.0
2009-09-11 11:35:00,1.67035,1.6708,1.6702,1.6704,1182200000.0
2009-09-11 11:40:00,1.6705,1.6707,1.67015,1.6706,641800000.0
2009-09-11 11:45:00,1.6706,1.6707,1.66965,1.6701,608800000.0
2009-09-11 11:50:00,1.67035,1.6711,1.6699,1.67095,788300001.0
2009-09-11 11:55:00,1.67095,1.6716,1.6704,1.67045,746500000.0
2009-09-11 12:00:00,1.67045,1.6711,1.6701,1.67025,969500000.0
2009-09-11 12:05:00,1.67025,1.67035,1.669,1.66965,984100000.0
2009-09-11 12:10:00,1.66965,1.6701,1.6687,1.6692,1131400000.0
2009-09-11 12:15:00,1.6692,1.6694,1.6688,1.66905,382100000.0
2009-09-11 12:20:00,1.66905,1.6697,1.66875,1.6696,507800000.0
2009-09-11 12:25:00,1.6695,1.6697,1.66895,1.6692,797500000.0
2009-09-11 12:30:00,1.6692,1.6693,1.66875,1.66885,1006600000.0
2009-09-11 12:35:00,1.66885,1.6694,1.66865,1.669,541000000.0
2009-09-11 12:40:00,1.669,1.67015,1.66875,1.67015,825100000.0
2009-09-11 12:45:00,1.6701,1.67015,1.66945,1.6698,853700000.0
2009-09-11 12:50:00,1.6698,1.67025,1.66945,1.67005,873400000.0
2009-09-11 12:55:00,1.67005,1.67005,1.66915,1.6695,690300000.0
2009-09-11 13:00:00,1.6695,1.66985,1.66915,1.66985,635700000.0
2009-09-11 13:05:00,1.66985,1.66985,1.66895,1.669,768100000.0
2009-09-11 13:10:00,1.669,1.67045,1.66895,1.67045,1133800000.0
2009-09-11 13:15:00,1.6705,1.67055,1.66955,1.6697,730000000.0
2009-09-11 13:20:00,1.6697,1.6697,1.669,1.6694,609900000.0
2009-09-11 13:25:00,1.6694,1.6695,1.6691,1.6695,432400000.0
2009-09-11 13:30:00,1.66945,1.66945,1.66905,1.66905,420100000.0
2009-09-11 13:35:00,1.66905,1.6698,1.66895,1.66975,419800000.0
2009-09-11 13:40:00,1.66975,1.67045,1.66965,1.67025,394100000.0
2009-09-11 13:45:00,1.67025,1.6704,1.66995,1.66995,952500000.0
2009-09-11 13:50:00,1.66995,1.671,1.66995,1.671,949200000.0
2009-09-11 13:55:00,1.671,1.67105,1.6708,1.671,421600000.0
2009-09-11 14:00:00,1.671,1.67145,1.66975,1.66995,1055600000.0
2009-09-11 14:05:00,1.66995,1.67015,1.6697,1.67005,878700000.0
2009-09-11 14:10:00,1.67,1.6701,1.66925,1.66995,1389100000.0
2009-09-11 14:15:00,1.6699,1.6699,1.6689,1.6689,949800000.0
2009-09-11 14:20:00,1.6689,1.6698,1.66855,1.6696,654500000.0
2009-09-11 14:25:00,1.6695,1.66995,1.6695,1.6698,451200000.0
2009-09-11 14:30:00,1.6698,1.6702,1.66935,1.66995,638900000.0
2009-09-11 14:35:00,1.66995,1.6703,1.66965,1.6702,603900000.0
2009-09-11 14:40:00,1.6702,1.67025,1.6696,1.66965,784100000.0
2009-09-11 14:45:00,1.66965,1.67005,1.6696,1.66985,797400000.0
2009-09-11 14:50:00,1.66985,1.67,1.6687,1.6689,1015000000.0
2009-09-11 14:55:00,1.6689,1.6696,1.6689,1.66905,633900000.0
2009-09-11 15:00:00,1.669,1.67,1.66885,1.6696,919500000.0
2009-09-11 15:05:00,1.66965,1.6698,1.6693,1.6696,446300000.0
2009-09-11 15:10:00,1.66965,1.6698,1.6693,1.6697,619000000.0
2009-09-11 15:15:00,1.6697,1.6703,1.66945,1.6699,1016900000.0
2009-09-11 15:20:00,1.6699,1.6723,1.6696,1.6719,1058100000.0
2009-09-11 15:25:00,1.67185,1.6724,1.67065,1.6708,1003400000.0
2009-09-11 15:30:00,1.6708,1.6712,1.6685,1.6694,1335700000.0
2009-09-11 15:35:00,1.6694,1.67115,1.6694,1.67075,1602200000.0
2009-09-11 15:40:00,1.67075,1.67075,1.66935,1.66965,1082400000.0
2009-09-11 15:45:00,1.66965,1.6705,1.66925,1.67005,1107400000.0
2009-09-11 15:50:00,1.6701,1.6712,1.6698,1.6708,1183600000.0
2009-09-11 15:55:00,1.67085,1.6725,1.6695,1.6702,1422000000.0
2009-09-11 16:00:00,1.6702,1.6704,1.66595,1.6673,1722700002.0
2009-09-11 16:05:00,1.6673,1.66825,1.6666,1.66695,1645300000.0
2009-09-11 16:10:00,1.6671,1.6693,1.6668,1.6682,1552500000.0
2009-09-11 16:15:00,1.6682,1.6687,1.6679,1.6682,1415900000.0
2009-09-11 16:20:00,1.6682,1.6693,1.66815,1.669,1461800000.0
2009-09-11 16:25:00,1.669,1.66985,1.6683,1.66855,1390000002.0
2009-09-11 16:30:00,1.66855,1.66925,1.66845,1.669,1022900000.0
2009-09-11 16:35:00,1.669,1.6698,1.6688,1.66975,1177900000.0
2009-09-11 16:40:00,1.66975,1.67095,1.6693,1.6695,1108400000.0
2009-09-11 16:45:00,1.6695,1.67125,1.6695,1.6698,1229200000.0
2009-09-11 16:50:00,1.6698,1.67,1.669,1.6698,1103500000.0
2009-09-11 16:55:00,1.66975,1.67075,1.66945,1.67045,1297500000.0
2009-09-11 17:00:00,1.6704,1.6704,1.6692,1.6703,1302500000.0
2009-09-11 17:05:00,1.67035,1.6721,1.6702,1.6719,1118700000.0
2009-09-11 17:10:00,1.6719,1.672,1.66955,1.6699,1259800000.0
2009-09-11 17:15:00,1.66995,1.67085,1.6696,1.6705,1130100000.0
2009-09-11 17:20:00,1.6705,1.67055,1.66925,1.66985,907300000.0
2009-09-11 17:25:00,1.66985,1.67035,1.6684,1.66895,1376999999.0
2009-09-11 17:30:00,1.66895,1.6699,1.66845,1.66985,991000000.0
2009-09-11 17:35:00,1.66985,1.6699,1.66835,1.66965,1142300000.0
2009-09-11 17:40:00,1.6696,1.66965,1.6678,1.6692,1096900000.0
2009-09-11 17:45:00,1.6692,1.6698,1.668,1.66835,1322400001.0
2009-09-11 17:50:00,1.6684,1.6694,1.6684,1.6686,941700000.0
2009-09-11 17:55:00,1.66855,1.66955,1.66825,1.6692,1017200000.0
2009-09-11 18:00:00,1.66925,1.6698,1.669,1.6693,893600000.0
2009-09-11 18:05:00,1.6693,1.6693,1.66845,1.66895,720600000.0
2009-09-11 18:10:00,1.669,1.6693,1.6687,1.66905,653000000.0
2009-09-11 18:15:00,1.6691,1.6697,1.669,1.66955,639000000.0
2009-09-11 18:20:00,1.66955,1.66955,1.66825,1.6687,691100000.0
2009-09-11 18:25:00,1.66865,1.6687,1.6679,1.6682,860700000.0
2009-09-11 18:30:00,1.6682,1.6685,1.6679,1.668,628500000.0
2009-09-11 18:35:00,1.668,1.6681,1.6671,1.6678,1027700000.0
2009-09-11 18:40:00,1.6677,1.6677,1.6665,1.6674,738100000.0
2009-09-11 18:45:00,1.6674,1.66765,1.6665,1.66665,661200000.0
2009-09-11 18:50:00,1.6667,1.6672,1.6665,1.66655,471300000.0
2009-09-11 18:55:00,1.66655,1.6679,1.6663,1.6674,581400000.0
2009-09-11 19:00:00,1.6672,1.6675,1.667,1.6672,375700000.0
2009-09-11 19:05:00,1.6672,1.6675,1.6668,1.66725,964900000.0
2009-09-11 19:10:00,1.66725,1.66815,1.66725,1.6678,710800000.0
2009-09-11 19:15:00,1.6678,1.6683,1.66775,1.66785,1076300000.0
2009-09-11 19:20:00,1.66785,1.6684,1.66775,1.66815,1052100000.0
2009-09-11 19:25:00,1.6681,1.66835,1.66805,1.6683,849900000.0
2009-09-11 19:30:00,1.66825,1.6692,1.6681,1.6691,431500000.0
2009-09-11 19:35:00,1.6691,1.6693,1.66865,1.66875,600800000.0
2009-09-11 19:40:00,1.66875,1.6691,1.6679,1.66805,1021100000.0
2009-09-11 19:45:00,1.66805,1.6686,1.6679,1.6681,761750000.0
2009-09-11 19:50:00,1.6681,1.6685,1.66785,1.66805,689300000.0
2009-09-11 19:55:00,1.6681,1.6684,1.66775,1.6681,1019799997.0
2009-09-11 20:00:00,1.6681,1.6684,1.6678,1.6682,663400000.0
2009-09-11 20:05:00,1.6682,1.6685,1.6678,1.6683,400800000.0
2009-09-11 20:10:00,1.6682,1.6684,1.66795,1.668,340500000.0
2009-09-11 20:15:00,1.668,1.66825,1.6678,1.6678,886000000.0
2009-09-11 20:20:00,1.6678,1.6685,1.6678,1.66785,893599999.0
2009-09-11 20:25:00,1.66785,1.6683,1.6678,1.66825,607900000.0
2009-09-11 20:30:00,1.66825,1.6686,1.66815,1.6683,316000000.0
2009-09-11 20:35:00,1.6683,1.6689,1.6683,1.6684,569900000.0
2009-09-11 20:40:00,1.66845,1.66865,1.66835,1.66865,138600000.0
2009-09-11 20:45:00,1.6687,1.66895,1.6686,1.6687,308400000.0
2009-09-11 20:50:00,1.6687,1.6688,1.6685,1.6687,224700000.0
2009-09-11 20:55:00,1.66875,1.6688,1.668,1.6686,998600000.0
2009-09-11 21:00:00,1.6686,1.6686,1.66785,1.6679,381800000.0
2009-09-11 21:05:00,1.668,1.66805,1.66775,1.6678,407549999.0
2009-09-11 21:10:00,1.6678,1.66795,1.6678,1.6678,520200000.0
2009-09-11 21:15:00,1.6678,1.66795,1.66775,1.6678,503500000.0
2009-09-11 21:20:00,1.6678,1.6683,1.66775,1.6681,750600001.0
2009-09-11 21:25:00,1.6681,1.6682,1.6678,1.66795,444300000.0
2009-09-11 21:30:00,1.668,1.668,1.66755,1.66765,586899995.0
2009-09-11 21:35:00,1.66765,1.6679,1.66735,1.66755,538700000.0
2009-09-11 21:40:00,1.6677,1.66785,1.6675,1.6678,557600000.0
2009-09-11 21:45:00,1.6678,1.6678,1.66715,1.66735,558500000.0
2009-09-11 21:50:00,1.66735,1.66735,1.6671,1.6672,256800000.0
2009-09-11 21:55:00,1.6672,1.6673,1.6669,1.6669,626600000.0
2009-09-11 22:00:00,1.6669,1.66735,1.6669,1.66715,205700000.0
2009-09-11 22:05:00,1.66715,1.66765,1.66715,1.66755,228800000.0
2009-09-11 22:10:00,1.66755,1.66755,1.6675,1.66755,83300000.0
2009-09-11 22:15:00,1.66755,1.6678,1.66745,1.66755,201700000.0
2009-09-11 22:20:00,1.6675,1.6676,1.6675,1.66755,99000000.0
2009-09-11 22:25:00,1.6675,1.6677,1.6674,1.6676,369200000.0
2009-09-11 22:30:00,1.66755,1.66765,1.66672,1.667,211800000.0
2009-09-11 22:35:00,1.667,1.6671,1.6667,1.66685,123600000.0
2009-09-11 22:40:00,1.66685,1.66725,1.6667,1.66715,223800000.0
2009-09-11 22:45:00,1.66715,1.66725,1.66705,1.66725,348800000.0
2009-09-11 22:50:00,1.66725,1.6674,1.66705,1.66715,194900000.0
2009-09-11 22:55:00,1.66715,1.66745,1.66535,1.6655,224100000.0
2009-09-14 00:00:00,1.6684,1.66841,1.66805,1.66819,611000000.0
2009-09-14 00:05:00,1.66816,1.66824,1.66616,1.66718,488800000.0
2009-09-14 00:10:00,1.6673,1.6673,1.66677,1.6668,611000000.0
2009-09-14 00:15:00,1.66679,1.6668,1.66648,1.66649,611000000.0
2009-09-14 00:20:00,1.6665,1.66676,1.66649,1.66672,488800000.0
2009-09-14 00:25:00,1.66661,1.66666,1.66648,1.66654,611000000.0
2009-09-14 00:30:00,1.66661,1.66665,1.66655,1.66657,611000000.0
2009-09-14 00:35:00,1.66656,1.66686,1.66656,1.66676,611000000.0
2009-09-14 00:40:00,1.66677,1.667,1.66654,1.66692,611000000.0
2009-09-14 00:45:00,1.66693,1.66725,1.66665,1.66711,611000000.0
2009-09-14 00:50:00,1.66715,1.66716,1.66655,1.66672,611000000.0
2009-09-14 00:55:00,1.66673,1.66673,1.66654,1.66673,611000000.0
2009-09-14 01:00:00,1.66674,1.66723,1.66671,1.66718,611000000.0
2009-09-14 01:05:00,1.66714,1.66757,1.66711,1.66744,611000000.0
2009-09-14 01:10:00,1.66745,1.66746,1.66688,1.66717,611000000.0
2009-09-14 01:15:00,1.66716,1.66733,1.66707,1.66725,611000000.0
2009-09-14 01:20:00,1.66724,1.66728,1.66714,1.66715,611000000.0
2009-09-14 01:25:00,1.66714,1.66715,1.6669,1.66699,488800000.0
2009-09-14 01:30:00,1.6669,1.66731,1.6669,1.66705,611000000.0
2009-09-14 01:35:00,1.667,1.667,1.66631,1.66631,611000000.0
2009-09-14 01:40:00,1.66632,1.66632,1.66552,1.6657,611000000.0
2009-09-14 01:45:00,1.66571,1.66594,1.66558,1.6657,611000000.0
2009-09-14 01:50:00,1.66571,1.66572,1.66561,1.66561,611000000.0
2009-09-14 01:55:00,1.66557,1.66571,1.66532,1.66532,611000000.0
2009-09-14 02:00:00,1.6654,1.6654,1.6647,1.6648,765400000.0
2009-09-14 02:05:00,1.66475,1.6648,1.66465,1.66465,608100000.0
2009-09-14 02:10:00,1.66465,1.6647,1.6625,1.6625,1191900000.0
2009-09-14 02:15:00,1.6625,1.6627,1.66135,1.66165,901200000.0
2009-09-14 02:20:00,1.66165,1.66275,1.66165,1.66245,726900000.0
2009-09-14 02:25:00,1.66245,1.6625,1.66195,1.6624,554000000.0
2009-09-14 02:30:00,1.6624,1.6624,1.6613,1.66135,632200000.0
2009-09-14 02:35:00,1.66135,1.66185,1.66135,1.6615,240600000.0
2009-09-14 02:40:00,1.66155,1.66195,1.66135,1.6615,305700000.0
2009-09-14 02:45:00,1.6615,1.6617,1.66135,1.6617,369700000.0
2009-09-14 02:50:00,1.66165,1.6618,1.66155,1.6616,118300000.0
2009-09-14 02:55:00,1.6616,1.66215,1.66135,1.66185,327900000.0
2009-09-14 03:00:00,1.6619,1.6619,1.6615,1.6616,270900000.0
2009-09-14 03:05:00,1.6616,1.66165,1.66045,1.6609,418400000.0
2009-09-14 03:10:00,1.6609,1.6611,1.6603,1.66035,392600000.0
2009-09-14 03:15:00,1.6603,1.66055,1.65995,1.6603,665200000.0
2009-09-14 03:20:00,1.6603,1.661,1.6602,1.6609,250000000.0
2009-09-14 03:25:00,1.6609,1.6612,1.6602,1.6602,584400000.0
2009-09-14 03:30:00,1.6602,1.6603,1.6596,1.65995,466900000.0
2009-09-14 03:35:00,1.6601,1.66095,1.66,1.6609,345900000.0
2009-09-14 03:40:00,1.6609,1.6613,1.6607,1.6607,234200000.0
2009-09-14 03:45:00,1.6607,1.6607,1.6603,1.6603,129100000.0
2009-09-14 03:50:00,1.6603,1.6607,1.66025,1.6607,86600000.0
2009-09-14 03:55:00,1.6607,1.66085,1.6605,1.6607,135500000.0
2009-09-14 04:00:00,1.6607,1.6611,1.6607,1.6611,101900000.0
2009-09-14 04:05:00,1.6611,1.66165,1.661,1.66155,237400000.0
2009-09-14 04:10:00,1.66155,1.6616,1.661,1.6613,336400000.0
2009-09-14 04:15:00,1.6613,1.6617,1.66125,1.66145,355800000.0
2009-09-14 04:20:00,1.66145,1.662,1.6614,1.66185,380200000.0
2009-09-14 04:25:00,1.66175,1.66175,1.66125,1.66135,303300000.0
2009-09-14 04:30:00,1.66135,1.6614,1.66125,1.66125,244700000.0
2009-09-14 04:35:00,1.66125,1.6613,1.6611,1.6611,401800000.0
2009-09-14 04:40:00,1.66115,1.66145,1.6611,1.6614,358300000.0
2009-09-14 04:45:00,1.6614,1.66175,1.6613,1.66155,460900000.0
2009-09-14 04:50:00,1.66155,1.6617,1.66145,1.6615,299200000.0
2009-09-14 04:55:00,1.6615,1.662,1.6613,1.6618,360300000.0
2009-09-14 05:00:00,1.6618,1.6618,1.66085,1.66085,288300000.0
2009-09-14 05:05:00,1.6608,1.66085,1.66065,1.66075,118100000.0
2009-09-14 05:10:00,1.66075,1.66125,1.66075,1.6612,222200000.0
2009-09-14 05:15:00,1.6612,1.6614,1.66095,1.6611,221800000.0
2009-09-14 05:20:00,1.6611,1.6613,1.661,1.66115,183300000.0
2009-09-14 05:25:00,1.6612,1.66165,1.66115,1.66165,160900000.0
2009-09-14 05:30:00,1.66165,1.662,1.6613,1.6616,391800000.0
2009-09-14 05:35:00,1.6616,1.6625,1.6614,1.66235,257600000.0
2009-09-14 05:40:00,1.66235,1.66255,1.66225,1.66255,400800000.0
2009-09-14 05:45:00,1.66255,1.66255,1.662,1.6621,254300000.0
2009-09-14 05:50:00,1.6621,1.6621,1.66195,1.66205,205900000.0
2009-09-14 05:55:00,1.66205,1.66205,1.66145,1.6615,497500000.0
2009-09-14 06:00:00,1.6615,1.662,1.6614,1.6618,381100000.0
2009-09-14 06:05:00,1.6618,1.6618,1.6616,1.6617,179600000.0
2009-09-14 06:10:00,1.6617,1.66215,1.6616,1.66205,373200000.0
2009-09-14 06:15:00,1.66215,1.6623,1.6618,1.66195,234400000.0
2009-09-14 06:20:00,1.6619,1.6619,1.6615,1.66165,232200000.0
2009-09-14 06:25:00,1.66165,1.6617,1.6615,1.6617,368600000.0
2009-09-14 06:30:00,1.6617,1.6617,1.66155,1.6616,125800000.0
2009-09-14 06:35:00,1.66165,1.6618,1.66155,1.66175,161600000.0
2009-09-14 06:40:00,1.6618,1.6618,1.6612,1.6613,363400000.0
2009-09-14 06:45:00,1.6613,1.6613,1.66075,1.6609,588300000.0
2009-09-14 06:50:00,1.6609,1.66105,1.6606,1.661,486300000.0
2009-09-14 06:55:00,1.661,1.6618,1.661,1.66175,763100000.0
2009-09-14 07:00:00,1.66175,1.66215,1.66165,1.6617,332800000.0
2009-09-14 07:05:00,1.66165,1.66175,1.6614,1.66145,219300000.0
2009-09-14 07:10:00,1.66145,1.6617,1.6613,1.6613,178700000.0
2009-09-14 07:15:00,1.6613,1.6613,1.66045,1.66045,214800000.0
2009-09-14 07:20:00,1.6604,1.6605,1.65925,1.65955,472000000.0
2009-09-14 07:25:00,1.65955,1.65985,1.65945,1.6597,525200000.0
2009-09-14 07:30:00,1.6597,1.65995,1.6593,1.65945,551000000.0
2009-09-14 07:35:00,1.65945,1.65945,1.658,1.6584,1205800000.0
2009-09-14 07:40:00,1.6584,1.6585,1.6577,1.65785,991500000.0
2009-09-14 07:45:00,1.65785,1.6584,1.6575,1.6584,799700000.0
2009-09-14 07:50:00,1.6584,1.6584,1.65745,1.6575,722500000.0
2009-09-14 07:55:00,1.6575,1.65785,1.6571,1.6578,928900002.0
2009-09-14 08:00:00,1.65775,1.65925,1.6575,1.6592,568100000.0
2009-09-14 08:05:00,1.6592,1.65975,1.6591,1.6591,487100000.0
2009-09-14 08:10:00,1.6591,1.65915,1.65895,1.65895,876799996.0
2009-09-14 08:15:00,1.65895,1.65905,1.65845,1.65845,636299996.0
2009-09-14 08:20:00,1.65845,1.65895,1.65775,1.6584,486800000.0
2009-09-14 08:25:00,1.6583,1.6586,1.65775,1.65775,579900000.0
2009-09-14 08:30:00,1.65775,1.65775,1.65605,1.65655,818800000.0
2009-09-14 08:35:00,1.65655,1.65745,1.65565,1.65735,726400000.0
2009-09-14 08:40:00,1.65735,1.658,1.6562,1.6578,804200000.0
2009-09-14 08:45:00,1.6578,1.65865,1.6574,1.6582,862800000.0
2009-09-14 08:50:00,1.6582,1.6582,1.6569,1.6576,712200000.0
2009-09-14 08:55:00,1.6576,1.65875,1.6575,1.65855,672600000.0
2009-09-14 09:00:00,1.65855,1.65865,1.65735,1.6581,1289600001.0
2009-09-14 09:05:00,1.6581,1.6582,1.6568,1.65685,927000000.0
2009-09-14 09:10:00,1.65685,1.65685,1.655,1.65525,1211100000.0
2009-09-14 09:15:00,1.6552,1.6563,1.6551,1.6558,793100000.0
2009-09-14 09:20:00,1.6558,1.6572,1.6555,1.65705,783000000.0
2009-09-14 09:25:00,1.65695,1.65745,1.65655,1.65735,952199997.0
2009-09-14 09:30:00,1.65735,1.658,1.657,1.6576,1022400000.0
2009-09-14 09:35:00,1.65765,1.6587,1.65725,1.65845,1013100000.0
2009-09-14 09:40:00,1.65845,1.65935,1.6583,1.6583,1110900000.0
2009-09-14 09:45:00,1.6583,1.6588,1.65745,1.6579,1173500000.0
2009-09-14 09:50:00,1.6579,1.65815,1.6567,1.65735,1362900000.0
2009-09-14 09:55:00,1.65735,1.65735,1.6558,1.6558,923100000.0
2009-09-14 10:00:00,1.6558,1.6588,1.6558,1.65875,1272700001.0
2009-09-14 10:05:00,1.65875,1.659,1.65775,1.658,1100400000.0
2009-09-14 10:10:00,1.658,1.65895,1.6578,1.65855,979900000.0
2009-09-14 10:15:00,1.6585,1.65875,1.6576,1.6579,630100000.0
2009-09-14 10:20:00,1.6582,1.65945,1.6581,1.65885,690200000.0
2009-09-14 10:25:00,1.6589,1.65935,1.6584,1.65845,816400000.0
2009-09-14 10:30:00,1.65845,1.65855,1.65705,1.6571,964700000.0
2009-09-14 10:35:00,1.65705,1.6572,1.6562,1.6564,1155200001.0
2009-09-14 10:40:00,1.6564,1.65655,1.6553,1.6555,907500000.0
2009-09-14 10:45:00,1.6555,1.6558,1.6541,1.65475,1512000001.0
2009-09-14 10:50:00,1.65475,1.655,1.65425,1.6549,907500000.0
2009-09-14 10:55:00,1.6549,1.6551,1.65415,1.6545,984200000.0
2009-09-14 11:00:00,1.65475,1.65495,1.6528,1.65325,1627900001.0
2009-09-14 11:05:00,1.65325,1.65365,1.65285,1.65325,988500000.0
2009-09-14 11:10:00,1.65335,1.6537,1.6532,1.6532,765900000.0
2009-09-14 11:15:00,1.6532,1.65415,1.6532,1.65345,1013900000.0
2009-09-14 11:20:00,1.65345,1.6539,1.65325,1.6534,598700000.0
2009-09-14 11:25:00,1.6534,1.65365,1.6525,1.6529,1057600000.0
2009-09-14 11:30:00,1.65285,1.65305,1.6522,1.65225,928000000.0
2009-09-14 11:35:00,1.6523,1.6529,1.6521,1.6527,734100000.0
2009-09-14 11:40:00,1.65245,1.65295,1.6521,1.6528,989599999.0
2009-09-14 11:45:00,1.6529,1.6533,1.65225,1.6532,963400000.0
2009-09-14 11:50:00,1.6532,1.654,1.6531,1.6531,599900000.0
2009-09-14 11:55:00,1.65315,1.6541,1.65305,1.65375,647900000.0
2009-09-14 12:00:00,1.65375,1.6546,1.6535,1.6536,734800000.0
2009-09-14 12:05:00,1.6536,1.65505,1.6535,1.65505,1300999995.0
2009-09-14 12:10:00,1.65505,1.65565,1.65465,1.6547,1378700001.0
2009-09-14 12:15:00,1.6547,1.65475,1.6538,1.6539,713500000.0
2009-09-14 12:20:00,1.6539,1.6546,1.65355,1.6545,675800000.0
2009-09-14 12:25:00,1.6545,1.65475,1.65385,1.65475,630900000.0
2009-09-14 12:30:00,1.6548,1.6548,1.65415,1.65455,688100000.0
2009-09-14 12:35:00,1.65455,1.6553,1.65455,1.6551,517700000.0
2009-09-14 12:40:00,1.65505,1.65515,1.6542,1.65425,1297300000.0
2009-09-14 12:45:00,1.65425,1.65455,1.65405,1.65435,687600000.0
2009-09-14 12:50:00,1.65435,1.65435,1.65375,1.654,496200000.0
2009-09-14 12:55:00,1.654,1.65415,1.65295,1.65295,513600000.0
2009-09-14 13:00:00,1.65295,1.65385,1.65295,1.65305,1013800000.0
2009-09-14 13:05:00,1.653,1.6534,1.6527,1.6534,732400000.0
2009-09-14 13:10:00,1.6534,1.65465,1.6533,1.65365,750000000.0
2009-09-14 13:15:00,1.6537,1.65375,1.6529,1.6533,456399999.0
2009-09-14 13:20:00,1.6533,1.6535,1.6527,1.653,641900000.0
2009-09-14 13:25:00,1.653,1.6536,1.6527,1.65295,1046200000.0
2009-09-14 13:30:00,1.65295,1.65355,1.6529,1.65335,460600000.0
2009-09-14 13:35:00,1.65335,1.6539,1.65335,1.65365,551800000.0
2009-09-14 13:40:00,1.65365,1.65495,1.6536,1.65435,902600000.0
2009-09-14 13:45:00,1.65435,1.6547,1.6541,1.65415,638400000.0
2009-09-14 13:50:00,1.65415,1.6557,1.65415,1.65555,1014600000.0
2009-09-14 13:55:00,1.6556,1.6557,1.65495,1.6555,920500000.0
2009-09-14 14:00:00,1.6555,1.65735,1.6555,1.65685,988700000.0
2009-09-14 14:05:00,1.65685,1.65685,1.65555,1.65555,653100000.0
2009-09-14 14:10:00,1.65555,1.6566,1.65545,1.6566,877200000.0
2009-09-14 14:15:00,1.65665,1.6567,1.6555,1.65655,1065900000.0
2009-09-14 14:20:00,1.65665,1.6567,1.6557,1.65595,457600000.0
2009-09-14 14:25:00,1.6559,1.656,1.65545,1.6555,602600000.0
2009-09-14 14:30:00,1.6555,1.65555,1.6542,1.6542,715500000.0
2009-09-14 14:35:00,1.6541,1.6545,1.6537,1.654,584400000.0
2009-09-14 14:40:00,1.65395,1.65455,1.6537,1.6543,655900000.0
2009-09-14 14:45:00,1.6543,1.655,1.6539,1.6545,510200000.0
2009-09-14 14:50:00,1.6545,1.6545,1.65275,1.6528,978300000.0
2009-09-14 14:55:00,1.65285,1.65395,1.65275,1.65315,609900000.0
2009-09-14 15:00:00,1.6532,1.6543,1.6532,1.65415,964400000.0
2009-09-14 15:05:00,1.65425,1.65425,1.65345,1.65375,736200000.0
2009-09-14 15:10:00,1.6538,1.65445,1.6535,1.6539,1041200000.0
2009-09-14 15:15:00,1.6539,1.6542,1.6533,1.65365,544600000.0
2009-09-14 15:20:00,1.6536,1.6564,1.6535,1.6564,1021000000.0
2009-09-14 15:25:00,1.6563,1.6577,1.65605,1.65695,1155100000.0
2009-09-14 15:30:00,1.65705,1.6589,1.657,1.658,1133500000.0
2009-09-14 15:35:00,1.65805,1.65815,1.65675,1.65705,847800000.0
2009-09-14 15:40:00,1.6571,1.65975,1.6571,1.6595,778800000.0
2009-09-14 15:45:00,1.6596,1.6606,1.6587,1.659,1328700000.0
2009-09-14 15:50:00,1.659,1.65975,1.65845,1.65875,1093100000.0
2009-09-14 15:55:00,1.6588,1.6598,1.65865,1.65925,1615499998.0
2009-09-14 16:00:00,1.6593,1.66015,1.65835,1.65845,1580800000.0
2009-09-14 16:05:00,1.65845,1.65905,1.6584,1.6589,957900000.0
2009-09-14 16:10:00,1.65885,1.6589,1.6575,1.658,1051000000.0
2009-09-14 16:15:00,1.65795,1.6591,1.65755,1.6584,903000000.0
2009-09-14 16:20:00,1.6584,1.65905,1.65815,1.6587,1153700000.0
2009-09-14 16:25:00,1.65865,1.6594,1.65865,1.65935,840400000.0
2009-09-14 16:30:00,1.65935,1.65975,1.659,1.65915,1098500000.0
2009-09-14 16:35:00,1.65915,1.65945,1.6589,1.6593,953400000.0
2009-09-14 16:40:00,1.6593,1.66,1.6587,1.65985,1678400000.0
2009-09-14 16:45:00,1.65985,1.66265,1.6598,1.6625,1456999999.0
2009-09-14 16:50:00,1.66245,1.663,1.662,1.66255,2206099998.0
2009-09-14 16:55:00,1.66255,1.66285,1.6611,1.66145,1843900000.0
2009-09-14 17:00:00,1.6614,1.66185,1.66085,1.6617,1342300001.0
2009-09-14 17:05:00,1.6617,1.6621,1.66095,1.6617,923800000.0
2009-09-14 17:10:00,1.6617,1.6619,1.66085,1.661,909700000.0
2009-09-14 17:15:00,1.661,1.66235,1.6609,1.6617,1348300000.0
2009-09-14 17:20:00,1.6617,1.6631,1.6617,1.66215,1280400000.0
2009-09-14 17:25:00,1.66215,1.6622,1.66115,1.66115,1359200000.0
2009-09-14 17:30:00,1.66105,1.66215,1.66105,1.66135,923700000.0
2009-09-14 17:35:00,1.66135,1.6617,1.65995,1.6602,772300000.0
2009-09-14 17:40:00,1.6602,1.66035,1.65865,1.6588,883800000.0
2009-09-14 17:45:00,1.6588,1.659,1.658,1.65875,696400000.0
2009-09-14 17:50:00,1.6588,1.6599,1.65865,1.65965,511100000.0
2009-09-14 17:55:00,1.65965,1.6598,1.6584,1.6586,757700000.0
2009-09-14 18:00:00,1.6586,1.65925,1.6586,1.6588,609400000.0
2009-09-14 18:05:00,1.6588,1.65895,1.6582,1.6585,817400000.0
2009-09-14 18:10:00,1.6585,1.6587,1.6582,1.65825,1084829999.0
2009-09-14 18:15:00,1.65825,1.65865,1.6582,1.65835,1335000000.0
2009-09-14 18:20:00,1.65835,1.65905,1.65835,1.659,855800000.0
2009-09-14 18:25:00,1.659,1.6593,1.65875,1.6592,462300000.0
2009-09-14 18:30:00,1.6591,1.6592,1.6586,1.6588,601700000.0
2009-09-14 18:35:00,1.6589,1.6592,1.6586,1.65875,663000000.0
2009-09-14 18:40:00,1.65875,1.6588,1.65825,1.6587,652800001.0
2009-09-14 18:45:00,1.6587,1.6587,1.65805,1.6581,828299999.0
2009-09-14 18:50:00,1.65815,1.65835,1.65725,1.65775,1071700002.0
2009-09-14 18:55:00,1.6577,1.6581,1.65705,1.658,812100000.0
2009-09-14 19:00:00,1.6581,1.65855,1.65765,1.6581,1224500000.0
2009-09-14 19:05:00,1.6581,1.6583,1.65785,1.6583,580700000.0
2009-09-14 19:10:00,1.6583,1.6587,1.6574,1.6578,979600001.0
2009-09-14 19:15:00,1.6578,1.6578,1.65725,1.6574,726900000.0
2009-09-14 19:20:00,1.65745,1.6578,1.65725,1.6576,613600000.0
2009-09-14 19:25:00,1.6576,1.65775,1.65715,1.65725,730400000.0
2009-09-14 19:30:00,1.65715,1.65745,1.65705,1.6574,287400000.0
2009-09-14 19:35:00,1.6574,1.658,1.6572,1.65785,710100000.0
2009-09-14 19:40:00,1.6579,1.6579,1.6572,1.6572,932000000.0
2009-09-14 19:45:00,1.6572,1.6572,1.65635,1.65685,699800000.0
2009-09-14 19:50:00,1.65685,1.65685,1.6559,1.65595,1191500000.0
2009-09-14 19:55:00,1.65595,1.65635,1.6553,1.65585,1011800001.0
2009-09-14 20:00:00,1.65575,1.65635,1.6556,1.65635,900900000.0
2009-09-14 20:05:00,1.65635,1.6569,1.65625,1.65635,1048200000.0
2009-09-14 20:10:00,1.6565,1.65705,1.6564,1.65685,780100000.0
2009-09-14 20:15:00,1.65685,1.6573,1.6568,1.6572,265900000.0
2009-09-14 20:20:00,1.6572,1.65735,1.6568,1.657,689400000.0
2009-09-14 20:25:00,1.65695,1.6582,1.6568,1.6582,996200000.0
2009-09-14 20:30:00,1.6582,1.6585,1.65805,1.65825,966500000.0
2009-09-14 20:35:00,1.65825,1.6583,1.6578,1.6582,756400000.0
2009-09-14 20:40:00,1.65815,1.6585,1.65805,1.65815,452400000.0
2009-09-14 20:45:00,1.65815,1.65875,1.65815,1.65875,573200000.0
2009-09-14 20:50:00,1.65865,1.6587,1.6576,1.65785,886499998.0
2009-09-14 20:55:00,1.65785,1.65815,1.65705,1.6573,755400000.0
2009-09-14 21:00:00,1.6573,1.6577,1.65715,1.6572,1163399997.0
2009-09-14 21:05:00,1.6572,1.6573,1.65635,1.6565,1027800000.0
2009-09-14 21:10:00,1.65655,1.65675,1.6556,1.6557,695400000.0
2009-09-14 21:15:00,1.6557,1.65615,1.6555,1.6561,723500000.0
2009-09-14 21:20:00,1.6561,1.65625,1.656,1.65605,434100000.0
2009-09-14 21:25:00,1.65605,1.65645,1.6556,1.6558,947600000.0
2009-09-14 21:30:00,1.6558,1.65615,1.6558,1.656,581800000.0
2009-09-14 21:35:00,1.656,1.65635,1.65595,1.656,610100000.0
2009-09-14 21:40:00,1.656,1.6568,1.65585,1.65675,1592500000.0
2009-09-14 21:45:00,1.6567,1.6568,1.6564,1.6568,672100000.0
2009-09-14 21:50:00,1.6568,1.65725,1.6566,1.657,859599999.0
2009-09-14 21:55:00,1.65705,1.65735,1.6568,1.6569,1042399997.0
2009-09-14 22:00:00,1.6569,1.6569,1.6565,1.65665,205600000.0
2009-09-14 22:05:00,1.6567,1.6569,1.65665,1.65675,330600000.0
2009-09-14 22:10:00,1.65675,1.6579,1.65675,1.6573,323800000.0
2009-09-14 22:15:00,1.6572,1.6572,1.65665,1.65675,282400000.0
2009-09-14 22:20:00,1.65675,1.6569,1.65675,1.6568,99100000.0
2009-09-14 22:25:00,1.65685,1.657,1.65655,1.65685,370400000.0
2009-09-14 22:30:00,1.6568,1.6568,1.65635,1.65635,157700000.0
2009-09-14 22:35:00,1.65635,1.6564,1.6562,1.6564,128800000.0
2009-09-14 22:40:00,1.65635,1.6567,1.6563,1.6567,127400000.0
2009-09-14 22:45:00,1.6567,1.65705,1.65665,1.6569,116800000.0
2009-09-14 22:50:00,1.6569,1.6575,1.65685,1.6571,227800000.0
2009-09-14 22:55:00,1.6571,1.65845,1.6568,1.6582,147900000.0
2009-09-14 23:00:00,1.6581,1.6581,1.6568,1.65705,148200000.0
2009-09-14 23:05:00,1.65725,1.65775,1.6565,1.6568,119600000.0
2009-09-14 23:10:00,1.65685,1.65735,1.65665,1.657,61200000.0
2009-09-14 23:15:00,1.657,1.6572,1.65685,1.6569,30600000.0
2009-09-14 23:20:00,1.6569,1.6571,1.65675,1.6568,69400000.0
2009-09-14 23:25:00,1.6568,1.65715,1.6567,1.65685,187200000.0
2009-09-14 23:30:00,1.65685,1.65705,1.65685,1.65705,68700000.0
2009-09-14 23:35:00,1.65705,1.6579,1.65705,1.65785,158800000.0
2009-09-14 23:40:00,1.6579,1.65805,1.65765,1.65767,173600000.0
2009-09-14 23:45:00,1.6578,1.6578,1.65744,1.65752,124200000.0
2009-09-14 23:50:00,1.6578,1.6578,1.65755,1.65755,53200000.0
2009-09-14 23:55:00,1.65755,1.65795,1.65755,1.6577,61300000.0
2009-09-15 00:00:00,1.6577,1.6577,1.6574,1.65755,217000000.0
2009-09-15 00:05:00,1.6576,1.65775,1.6575,1.65775,115300000.0
2009-09-15 00:10:00,1.65775,1.6581,1.6576,1.65795,129000000.0
2009-09-15 00:15:00,1.65795,1.65805,1.65765,1.65785,119900000.0
2009-09-15 00:20:00,1.65759,1.6579,1.65745,1.6579,519500000.0
2009-09-15 00:25:00,1.6579,1.6579,1.65762,1.65785,240200000.0
2009-09-15 00:30:00,1.65785,1.65785,1.6571,1.65725,237300000.0
2009-09-15 00:35:00,1.65725,1.65735,1.6572,1.65735,210200000.0
2009-09-15 00:40:00,1.6574,1.65745,1.65735,1.65735,15000000.0
2009-09-15 00:45:00,1.65735,1.6575,1.6573,1.6573,17730000.0
2009-09-15 00:50:00,1.6574,1.65775,1.6573,1.65765,121800000.0
2009-09-15 00:55:00,1.65765,1.65785,1.65765,1.65785,246200000.0
2009-09-15 01:00:00,1.65785,1.6607,1.6577,1.66,801400000.0
2009-09-15 01:05:00,1.66,1.66,1.65905,1.65905,631600000.0
2009-09-15 01:10:00,1.65905,1.65995,1.65855,1.65985,367500000.0
2009-09-15 01:15:00,1.65975,1.6602,1.65975,1.66,309600000.0
2009-09-15 01:20:00,1.6601,1.66015,1.65965,1.65975,228600000.0
2009-09-15 01:25:00,1.65975,1.66,1.65965,1.65985,95000000.0
2009-09-15 01:30:00,1.65985,1.66005,1.65985,1.66,153100000.0
2009-09-15 01:35:00,1.65995,1.66005,1.6596,1.6596,308700000.0
2009-09-15 01:40:00,1.65965,1.66085,1.6596,1.6605,432900000.0
2009-09-15 01:45:00,1.6605,1.6606,1.66035,1.66045,330200000.0
2009-09-15 01:50:00,1.66055,1.66065,1.6599,1.66045,262500000.0
2009-09-15 01:55:00,1.6606,1.6614,1.66045,1.6606,774900000.0
2009-09-15 02:00:00,1.6606,1.6614,1.66005,1.66125,1050600000.0
2009-09-15 02:05:00,1.66125,1.6618,1.66125,1.66145,795800000.0
2009-09-15 02:10:00,1.66145,1.6617,1.6614,1.66155,477200000.0
2009-09-15 02:15:00,1.66155,1.6628,1.66155,1.66235,648500000.0
2009-09-15 02:20:00,1.66235,1.6628,1.66205,1.6622,497000000.0
2009-09-15 02:25:00,1.6622,1.6622,1.6615,1.6617,329800000.0
2009-09-15 02:30:00,1.6617,1.6623,1.6617,1.66175,461200000.0
2009-09-15 02:35:00,1.6617,1.6622,1.6615,1.662,803600000.0
2009-09-15 02:40:00,1.662,1.66255,1.6619,1.6622,693500000.0
2009-09-15 02:45:00,1.6622,1.66285,1.6619,1.66265,455900000.0
2009-09-15 02:50:00,1.66265,1.6627,1.66215,1.6622,594300000.0
2009-09-15 02:55:00,1.66215,1.66215,1.66095,1.66105,899300000.0
2009-09-15 03:00:00,1.66105,1.66165,1.661,1.66135,924700000.0
2009-09-15 03:05:00,1.66135,1.66145,1.6609,1.6609,599900000.0
2009-09-15 03:10:00,1.6609,1.66135,1.6608,1.66125,549100000.0
2009-09-15 03:15:00,1.66125,1.662,1.66105,1.6617,446200000.0
2009-09-15 03:20:00,1.6617,1.66175,1.66145,1.66165,245900000.0
2009-09-15 03:25:00,1.66165,1.6622,1.66165,1.6618,319600000.0
2009-09-15 03:30:00,1.6616,1.66215,1.66125,1.66135,524400000.0
2009-09-15 03:35:00,1.6613,1.6617,1.6608,1.6608,540200000.0
2009-09-15 03:40:00,1.6608,1.6618,1.6602,1.66135,1026100000.0
2009-09-15 03:45:00,1.6613,1.6617,1.6612,1.66135,558600000.0
2009-09-15 03:50:00,1.66135,1.66165,1.6611,1.6615,433900000.0
2009-09-15 03:55:00,1.6615,1.66175,1.6611,1.6615,535600000.0
2009-09-15 04:00:00,1.6615,1.66175,1.6614,1.6616,571700000.0
2009-09-15 04:05:00,1.6616,1.66195,1.6616,1.6616,492200000.0
2009-09-15 04:10:00,1.6616,1.6617,1.6611,1.6611,365000000.0
2009-09-15 04:15:00,1.6611,1.6615,1.6609,1.6615,330500000.0
2009-09-15 04:20:00,1.6615,1.6616,1.66075,1.6611,383200000.0
2009-09-15 04:25:00,1.6611,1.6614,1.6609,1.661,522600000.0
2009-09-15 04:30:00,1.661,1.66135,1.66055,1.6613,586800000.0
2009-09-15 04:35:00,1.6613,1.6617,1.6601,1.6607,783300000.0
2009-09-15 04:40:00,1.6607,1.66085,1.6605,1.66055,597000000.0
2009-09-15 04:45:00,1.66055,1.66095,1.6605,1.6606,497200000.0
2009-09-15 04:50:00,1.6606,1.6609,1.6606,1.6608,784600000.0
2009-09-15 04:55:00,1.6608,1.661,1.6608,1.66085,396000000.0
2009-09-15 05:00:00,1.66085,1.66085,1.6602,1.6602,765300000.0
2009-09-15 05:05:00,1.6602,1.66065,1.66015,1.6606,499800000.0
2009-09-15 05:10:00,1.6606,1.6608,1.6604,1.66075,516000000.0
2009-09-15 05:15:00,1.66075,1.66105,1.66075,1.661,385500000.0
2009-09-15 05:20:00,1.661,1.6614,1.6608,1.66095,474900000.0
2009-09-15 05:25:00,1.661,1.66145,1.6608,1.6614,588600000.0
2009-09-15 05:30:00,1.6614,1.66145,1.6612,1.6614,440200000.0
2009-09-15 05:35:00,1.6614,1.6614,1.66115,1.6614,408100000.0
2009-09-15 05:40:00,1.6614,1.66175,1.66135,1.66165,436700000.0
2009-09-15 05:45:00,1.66165,1.6617,1.66145,1.6615,242500000.0
2009-09-15 05:50:00,1.6615,1.66175,1.66145,1.6616,285400000.0
2009-09-15 05:55:00,1.6616,1.6618,1.6616,1.6618,591100000.0
2009-09-15 06:00:00,1.6618,1.6621,1.6618,1.66195,520500000.0
2009-09-15 06:05:00,1.66205,1.66205,1.6616,1.6617,849700000.0
2009-09-15 06:10:00,1.6617,1.66215,1.6617,1.6619,355800000.0
2009-09-15 06:15:00,1.66195,1.6623,1.6619,1.6622,565500000.0
2009-09-15 06:20:00,1.6622,1.66265,1.6622,1.66265,401800000.0
2009-09-15 06:25:00,1.66265,1.66265,1.66225,1.6623,367000000.0
2009-09-15 06:30:00,1.6622,1.6624,1.6621,1.66225,1080000000.0
2009-09-15 06:35:00,1.6623,1.66245,1.6621,1.66245,428200000.0
2009-09-15 06:40:00,1.6625,1.66255,1.66245,1.66255,205200000.0
2009-09-15 06:45:00,1.6625,1.66255,1.6622,1.6623,678500000.0
2009-09-15 06:50:00,1.6623,1.6623,1.66215,1.6623,600800000.0
2009-09-15 06:55:00,1.6623,1.66235,1.6621,1.6621,310700000.0
2009-09-15 07:00:00,1.6621,1.66215,1.6616,1.6616,406100000.0
2009-09-15 07:05:00,1.6616,1.6617,1.66135,1.6615,451500000.0
2009-09-15 07:10:00,1.6615,1.6617,1.6611,1.6613,742880000.0
2009-09-15 07:15:00,1.6613,1.6618,1.6611,1.6617,407700000.0
2009-09-15 07:20:00,1.6617,1.662,1.6616,1.66195,463000000.0
2009-09-15 07:25:00,1.66195,1.66205,1.66185,1.6619,256500000.0
2009-09-15 07:30:00,1.6619,1.6619,1.6616,1.6618,379900000.0
2009-09-15 07:35:00,1.66185,1.6627,1.6618,1.6625,734600000.0
2009-09-15 07:40:00,1.6625,1.66355,1.6625,1.66355,1568399998.0
2009-09-15 07:45:00,1.6636,1.66375,1.6633,1.66335,499300000.0
2009-09-15 07:50:00,1.6634,1.66475,1.6634,1.6645,1096500000.0
2009-09-15 07:55:00,1.6645,1.6646,1.6642,1.6642,873600000.0
2009-09-15 08:00:00,1.6642,1.6654,1.664,1.6653,1161000000.0
2009-09-15 08:05:00,1.6653,1.6657,1.66435,1.6648,1100870000.0
2009-09-15 08:10:00,1.6648,1.6653,1.66455,1.6646,776300000.0
2009-09-15 08:15:00,1.66455,1.66525,1.6645,1.6647,1180000000.0
2009-09-15 08:20:00,1.6647,1.66475,1.66445,1.6645,644660000.0
2009-09-15 08:25:00,1.6645,1.6647,1.66405,1.6646,630930000.0
2009-09-15 08:30:00,1.6646,1.66465,1.6642,1.6642,875999999.0
2009-09-15 08:35:00,1.6642,1.6646,1.6629,1.6629,722080000.0
2009-09-15 08:40:00,1.66295,1.6637,1.66265,1.66355,712900000.0
2009-09-15 08:45:00,1.66355,1.66385,1.66315,1.66325,858799999.0
2009-09-15 08:50:00,1.66335,1.6637,1.66205,1.66245,1271400001.0
2009-09-15 08:55:00,1.66245,1.66245,1.66155,1.66185,939200000.0
2009-09-15 09:00:00,1.66185,1.662,1.6608,1.66135,1498800000.0
2009-09-15 09:05:00,1.66135,1.6618,1.6608,1.6616,874600000.0
2009-09-15 09:10:00,1.6616,1.6623,1.66155,1.66185,928500000.0
2009-09-15 09:15:00,1.66185,1.662,1.6611,1.66165,701300000.0
2009-09-15 09:20:00,1.6617,1.66195,1.66095,1.66155,1180670000.0
2009-09-15 09:25:00,1.66155,1.66235,1.6614,1.6618,1599500000.0
2009-09-15 09:30:00,1.6618,1.6619,1.66055,1.66125,971200000.0
2009-09-15 09:35:00,1.66125,1.6617,1.6594,1.6595,1399900000.0
2009-09-15 09:40:00,1.65945,1.65995,1.65915,1.65935,1198200000.0
2009-09-15 09:45:00,1.65935,1.6599,1.65905,1.6594,1115200000.0
2009-09-15 09:50:00,1.6594,1.6604,1.6592,1.6598,1493000001.0
2009-09-15 09:55:00,1.6597,1.6606,1.6597,1.65985,1533900000.0
2009-09-15 10:00:00,1.65985,1.66175,1.6598,1.6615,1489400000.0
2009-09-15 10:05:00,1.6615,1.66325,1.6612,1.66325,1364300000.0
2009-09-15 10:10:00,1.66335,1.66365,1.662,1.6622,1389800000.0
2009-09-15 10:15:00,1.6622,1.66245,1.6619,1.66215,1041800000.0
2009-09-15 10:20:00,1.6622,1.6625,1.662,1.66235,932500000.0
2009-09-15 10:25:00,1.66235,1.66305,1.66215,1.66305,1321000002.0
2009-09-15 10:30:00,1.66305,1.666,1.66195,1.66285,1837400000.0
2009-09-15 10:35:00,1.66285,1.6632,1.66235,1.6626,1360700001.0
2009-09-15 10:40:00,1.6626,1.6633,1.66195,1.66255,1289700000.0
2009-09-15 10:45:00,1.66255,1.663,1.6619,1.66205,1162400000.0
2009-09-15 10:50:00,1.66205,1.66255,1.66115,1.66195,1700099998.0
2009-09-15 10:55:00,1.66195,1.6626,1.6618,1.6622,1217500000.0
2009-09-15 11:00:00,1.6622,1.6623,1.6595,1.66,1992500002.0
2009-09-15 11:05:00,1.66,1.66105,1.6599,1.66105,1100200000.0
2009-09-15 11:10:00,1.661,1.6611,1.66,1.6605,1373380000.0
2009-09-15 11:15:00,1.66045,1.6611,1.66025,1.66045,744400000.0
2009-09-15 11:20:00,1.66045,1.66075,1.6548,1.65655,1266200000.0
2009-09-15 11:25:00,1.6567,1.6567,1.6525,1.653,1596500000.0
2009-09-15 11:30:00,1.6529,1.653,1.65025,1.65145,1789399998.0
2009-09-15 11:35:00,1.65145,1.6528,1.65045,1.65135,1422370000.0
2009-09-15 11:40:00,1.65135,1.652,1.651,1.65115,1210100000.0
2009-09-15 11:45:00,1.6511,1.653,1.6493,1.6494,1463200000.0
2009-09-15 11:50:00,1.64935,1.65105,1.64915,1.6508,1153800000.0
2009-09-15 11:55:00,1.65075,1.65085,1.6495,1.64985,1628500000.0
2009-09-15 12:00:00,1.64985,1.6507,1.64955,1.65045,1135100000.0
2009-09-15 12:05:00,1.65045,1.65095,1.65005,1.6502,914400000.0
2009-09-15 12:10:00,1.6502,1.65045,1.6497,1.6502,1285800000.0
2009-09-15 12:15:00,1.6502,1.65055,1.64955,1.6498,1450810000.0
2009-09-15 12:20:00,1.64975,1.64985,1.6473,1.64795,2016910000.0
2009-09-15 12:25:00,1.64795,1.6485,1.6476,1.64775,1346000000.0
2009-09-15 12:30:00,1.64775,1.6483,1.64765,1.6483,973900000.0
2009-09-15 12:35:00,1.6483,1.6488,1.6483,1.6486,729700000.0
2009-09-15 12:40:00,1.6486,1.6488,1.64815,1.6486,693000000.0
2009-09-15 12:45:00,1.64865,1.6492,1.6485,1.6491,632400000.0
2009-09-15 12:50:00,1.6491,1.6494,1.64875,1.6493,752400000.0
2009-09-15 12:55:00,1.6493,1.6496,1.6487,1.6487,877800000.0
2009-09-15 13:00:00,1.6487,1.6492,1.64815,1.649,930700000.0
2009-09-15 13:05:00,1.64895,1.64925,1.6487,1.649,976700000.0
2009-09-15 13:10:00,1.64905,1.6492,1.64855,1.64855,858300000.0
2009-09-15 13:15:00,1.64855,1.6486,1.6474,1.64765,1111600000.0
2009-09-15 13:20:00,1.6476,1.6476,1.64655,1.64685,1241000001.0
2009-09-15 13:25:00,1.6469,1.64735,1.64675,1.64705,914500000.0
2009-09-15 13:30:00,1.647,1.64715,1.64655,1.6469,1344899999.0
2009-09-15 13:35:00,1.6469,1.64785,1.6466,1.64695,917200000.0
2009-09-15 13:40:00,1.64695,1.64695,1.6452,1.64525,1259300000.0
2009-09-15 13:45:00,1.6452,1.6469,1.6452,1.64675,1338400000.0
2009-09-15 13:50:00,1.64675,1.64715,1.6463,1.6468,1114500000.0
2009-09-15 13:55:00,1.6468,1.6474,1.6466,1.6474,817300000.0
2009-09-15 14:00:00,1.6474,1.6474,1.6468,1.6472,1273700002.0
2009-09-15 14:05:00,1.6472,1.6478,1.6472,1.64725,509500000.0
2009-09-15 14:10:00,1.64725,1.64755,1.64705,1.6473,1661300000.0
2009-09-15 14:15:00,1.64725,1.64745,1.6462,1.64655,1054100000.0
2009-09-15 14:20:00,1.64655,1.64665,1.6455,1.64555,1212200000.0
2009-09-15 14:25:00,1.64555,1.6468,1.64555,1.64605,1132800000.0
2009-09-15 14:30:00,1.6461,1.6482,1.64585,1.647,1363400000.0
2009-09-15 14:35:00,1.647,1.6471,1.644,1.64405,1651900000.0
2009-09-15 14:40:00,1.64405,1.64555,1.64405,1.6451,1697699999.0
2009-09-15 14:45:00,1.6451,1.6463,1.6448,1.6456,1483200000.0
2009-09-15 14:50:00,1.6456,1.6459,1.64325,1.64465,1932500000.0
2009-09-15 14:55:00,1.64465,1.6462,1.6441,1.6461,1626400000.0
2009-09-15 15:00:00,1.64615,1.64615,1.6453,1.6459,954300000.0
2009-09-15 15:05:00,1.6459,1.6466,1.64545,1.6462,979200000.0
2009-09-15 15:10:00,1.6462,1.6469,1.6457,1.6463,950850000.0
2009-09-15 15:15:00,1.6463,1.6469,1.64575,1.6466,933600000.0
2009-09-15 15:20:00,1.6466,1.6468,1.6461,1.64635,1136700000.0
2009-09-15 15:25:00,1.6463,1.647,1.6461,1.6463,765000000.0
2009-09-15 15:30:00,1.6463,1.6464,1.6456,1.6464,1293500000.0
2009-09-15 15:35:00,1.6464,1.6474,1.646,1.6472,1394900000.0
2009-09-15 15:40:00,1.6472,1.64775,1.6467,1.6469,1403900000.0
2009-09-15 15:45:00,1.6469,1.6471,1.6458,1.64605,1886400000.0
2009-09-15 15:50:00,1.64605,1.6461,1.6453,1.6456,1288900000.0
2009-09-15 15:55:00,1.6456,1.64565,1.6449,1.645,1412800000.0
2009-09-15 16:00:00,1.64505,1.64515,1.6435,1.644,1947000000.0
2009-09-15 16:05:00,1.644,1.64515,1.644,1.64505,1174700000.0
2009-09-15 16:10:00,1.64505,1.64515,1.64235,1.6426,1882500001.0
2009-09-15 16:15:00,1.64255,1.643,1.64165,1.6429,2752599999.0
2009-09-15 16:20:00,1.6429,1.64405,1.6426,1.6437,1550300000.0
2009-09-15 16:25:00,1.6437,1.64415,1.6435,1.64405,1294400000.0
2009-09-15 16:30:00,1.64405,1.6452,1.64395,1.6441,1665300000.0
2009-09-15 16:35:00,1.6441,1.64465,1.6433,1.6433,986500000.0
2009-09-15 16:40:00,1.6433,1.64435,1.6433,1.6439,1389900000.0
2009-09-15 16:45:00,1.6439,1.64495,1.6436,1.6442,1430600000.0
2009-09-15 16:50:00,1.64415,1.64455,1.64355,1.6437,1352400000.0
2009-09-15 16:55:00,1.6437,1.64405,1.64305,1.64305,1316900000.0
2009-09-15 17:00:00,1.64305,1.6431,1.64155,1.64185,2008999999.0
2009-09-15 17:05:00,1.64185,1.6425,1.6416,1.6424,1857200000.0
2009-09-15 17:10:00,1.6424,1.6428,1.64165,1.6417,2083100000.0
2009-09-15 17:15:00,1.6417,1.64195,1.6406,1.6411,1591600002.0
2009-09-15 17:20:00,1.6411,1.6412,1.64015,1.641,1554799999.0
2009-09-15 17:25:00,1.641,1.6416,1.64065,1.6413,1582700000.0
2009-09-15 17:30:00,1.6414,1.6425,1.64115,1.64195,1234700000.0
2009-09-15 17:35:00,1.64195,1.6435,1.6419,1.64325,2074500002.0
2009-09-15 17:40:00,1.64325,1.6434,1.6426,1.6432,1021600000.0
2009-09-15 17:45:00,1.6432,1.64395,1.64305,1.6435,728400000.0
2009-09-15 17:50:00,1.6435,1.64435,1.6432,1.64325,1176900000.0
2009-09-15 17:55:00,1.6433,1.64365,1.6427,1.64335,1155800000.0
2009-09-15 18:00:00,1.64335,1.6441,1.6428,1.6428,1164400000.0
2009-09-15 18:05:00,1.6428,1.6441,1.64275,1.6436,1324000000.0
2009-09-15 18:10:00,1.6436,1.6437,1.64325,1.6436,917300000.0
2009-09-15 18:15:00,1.6436,1.64365,1.64295,1.64315,939800000.0
2009-09-15 18:20:00,1.64315,1.64335,1.64235,1.6424,717100000.0
2009-09-15 18:25:00,1.64245,1.6427,1.64235,1.6425,645100000.0
2009-09-15 18:30:00,1.6425,1.643,1.64235,1.64275,997200000.0
2009-09-15 18:35:00,1.64275,1.6432,1.64265,1.64295,1260400000.0
2009-09-15 18:40:00,1.64295,1.6444,1.6429,1.64435,1670900000.0
2009-09-15 18:45:00,1.64435,1.64535,1.64435,1.64505,925000000.0
2009-09-15 18:50:00,1.64505,1.64675,1.64505,1.6463,1345000000.0
2009-09-15 18:55:00,1.6463,1.6473,1.6462,1.6468,1457300000.0
2009-09-15 19:00:00,1.6468,1.6471,1.6463,1.64635,1535950000.0
2009-09-15 19:05:00,1.64635,1.6468,1.6459,1.6465,863700000.0
2009-09-15 19:10:00,1.6465,1.64715,1.64645,1.647,1007500000.0
2009-09-15 19:15:00,1.647,1.64775,1.6469,1.6471,1531000001.0
2009-09-15 19:20:00,1.6471,1.6476,1.647,1.64715,2158300001.0
2009-09-15 19:25:00,1.64715,1.6474,1.6469,1.64705,1591100000.0
2009-09-15 19:30:00,1.6471,1.6476,1.64695,1.6474,1839100000.0
2009-09-15 19:35:00,1.6474,1.6474,1.64665,1.6474,1426100000.0
2009-09-15 19:40:00,1.6474,1.64965,1.64735,1.64875,1974700001.0
2009-09-15 19:45:00,1.6488,1.64935,1.64845,1.6489,2008700000.0
2009-09-15 19:50:00,1.64885,1.64985,1.6487,1.64985,1624600001.0
2009-09-15 19:55:00,1.6498,1.65125,1.6498,1.6505,1882900000.0
2009-09-15 20:00:00,1.6505,1.6508,1.6494,1.6495,1394800000.0
2009-09-15 20:05:00,1.64945,1.6512,1.64945,1.6499,1867500000.0
2009-09-15 20:10:00,1.6499,1.65005,1.6493,1.6497,1182200000.0
2009-09-15 20:15:00,1.64965,1.64975,1.64915,1.6495,1194900000.0
2009-09-15 20:20:00,1.6495,1.6498,1.64915,1.6492,1009400000.0
2009-09-15 20:25:00,1.6492,1.6492,1.6486,1.6488,543300000.0
2009-09-15 20:30:00,1.6488,1.649,1.64835,1.64835,663900000.0
2009-09-15 20:35:00,1.6483,1.6484,1.64775,1.6479,753200000.0
2009-09-15 20:40:00,1.6479,1.6486,1.64785,1.6483,576300000.0
2009-09-15 20:45:00,1.6483,1.64905,1.6481,1.64885,1000000001.0
2009-09-15 20:50:00,1.64885,1.6495,1.64875,1.64935,1610500000.0
2009-09-15 20:55:00,1.64935,1.64975,1.6489,1.6491,1440300000.0
2009-09-15 21:00:00,1.6491,1.6491,1.6487,1.6488,765600000.0
2009-09-15 21:05:00,1.6488,1.6494,1.6487,1.6493,1467600001.0
2009-09-15 21:10:00,1.6493,1.64985,1.6493,1.64985,657800000.0
2009-09-15 21:15:00,1.64985,1.64985,1.6495,1.6498,216700000.0
2009-09-15 21:20:00,1.6498,1.65005,1.6493,1.65005,987600000.0
2009-09-15 21:25:00,1.65005,1.6501,1.6497,1.64995,1112500000.0
2009-09-15 21:30:00,1.65,1.65015,1.6494,1.6494,1247300000.0
2009-09-15 21:35:00,1.6494,1.6496,1.64915,1.6495,1279700000.0
2009-09-15 21:40:00,1.6495,1.64985,1.6492,1.64935,1327500000.0
2009-09-15 21:45:00,1.6493,1.6497,1.6493,1.6496,659700000.0
2009-09-15 21:50:00,1.6496,1.65015,1.64945,1.6501,415300000.0
2009-09-15 21:55:00,1.6501,1.65015,1.6498,1.6501,593000000.0
2009-09-15 22:00:00,1.65005,1.6502,1.64995,1.65,214700000.0
2009-09-15 22:05:00,1.65,1.6501,1.64965,1.64965,327000000.0
2009-09-15 22:10:00,1.64965,1.64985,1.64955,1.64975,223000000.0
2009-09-15 22:15:00,1.6498,1.64995,1.6495,1.6495,158600000.0
2009-09-15 22:20:00,1.6495,1.6495,1.64925,1.6493,163500000.0
2009-09-15 22:25:00,1.6493,1.6494,1.6491,1.6491,186600000.0
2009-09-15 22:30:00,1.64945,1.64955,1.6491,1.6493,178500000.0
2009-09-15 22:35:00,1.6493,1.6493,1.64905,1.64905,148600000.0
2009-09-15 22:40:00,1.64905,1.6491,1.64895,1.6491,116100000.0
2009-09-15 22:45:00,1.6491,1.6492,1.649,1.649,176800000.0
2009-09-15 22:50:00,1.649,1.6494,1.649,1.64905,312300000.0
2009-09-15 22:55:00,1.64905,1.6492,1.64845,1.64875,222900000.0
2009-09-15 23:00:00,1.6487,1.64875,1.64835,1.6486,37200000.0
2009-09-15 23:05:00,1.6486,1.64875,1.6486,1.6487,33700000.0
2009-09-15 23:10:00,1.64865,1.6488,1.64833,1.64842,302200000.0
2009-09-15 23:15:00,1.64847,1.6493,1.64845,1.6491,178500000.0
2009-09-15 23:20:00,1.6491,1.6491,1.6487,1.6487,30600000.0
2009-09-15 23:25:00,1.6487,1.64915,1.6487,1.649,160700000.0
2009-09-15 23:30:00,1.64895,1.649,1.64845,1.64855,128100000.0
2009-09-15 23:35:00,1.64855,1.6486,1.6482,1.6484,117600000.0
2009-09-15 23:40:00,1.6484,1.6484,1.64809,1.6481,180900000.0
2009-09-15 23:45:00,1.64845,1.64855,1.6483,1.6483,102600000.0
2009-09-15 23:50:00,1.6483,1.64895,1.6483,1.6486,160000000.0
2009-09-15 23:55:00,1.64865,1.64865,1.6485,1.6486,58600000.0
2009-09-16 00:00:00,1.6486,1.6488,1.64855,1.6487,84200000.0
2009-09-16 00:05:00,1.6487,1.6489,1.64855,1.64875,169900000.0
2009-09-16 00:10:00,1.64875,1.64905,1.64875,1.64905,146700000.0
2009-09-16 00:15:00,1.649,1.64945,1.64895,1.64925,312300000.0
2009-09-16 00:20:00,1.64925,1.6494,1.64905,1.6492,202200000.0
2009-09-16 00:25:00,1.6491,1.6494,1.6489,1.64905,228500000.0
2009-09-16 00:30:00,1.6491,1.6491,1.649,1.6491,131700000.0
2009-09-16 00:35:00,1.6491,1.64915,1.649,1.64905,139500000.0
2009-09-16 00:40:00,1.64905,1.6491,1.649,1.649,148600000.0
2009-09-16 00:45:00,1.649,1.64905,1.6486,1.6486,62300000.0
2009-09-16 00:50:00,1.6486,1.64865,1.6484,1.64845,230000000.0
2009-09-16 00:55:00,1.64845,1.6487,1.64845,1.6486,223600000.0
2009-09-16 01:00:00,1.6486,1.6488,1.64835,1.6484,236600000.0
2009-09-16 01:05:00,1.6484,1.64845,1.64815,1.64815,427000000.0
2009-09-16 01:10:00,1.64815,1.64845,1.64815,1.64825,365900000.0
2009-09-16 01:15:00,1.64825,1.6487,1.6481,1.6487,257900000.0
2009-09-16 01:20:00,1.6487,1.64875,1.64845,1.6486,109600000.0
2009-09-16 01:25:00,1.6486,1.6491,1.6486,1.64895,180500000.0
2009-09-16 01:30:00,1.649,1.649,1.6484,1.64845,147900000.0
2009-09-16 01:35:00,1.64845,1.6488,1.64845,1.6487,107600000.0
2009-09-16 01:40:00,1.6486,1.649,1.6486,1.649,146000000.0
2009-09-16 01:45:00,1.649,1.6496,1.6489,1.6493,360400000.0
2009-09-16 01:50:00,1.6493,1.64965,1.6493,1.64945,262700000.0
2009-09-16 01:55:00,1.64945,1.6496,1.64885,1.64885,450500000.0
2009-09-16 02:00:00,1.64895,1.64935,1.6487,1.64895,780800000.0
2009-09-16 02:05:00,1.64895,1.64945,1.6489,1.64915,589000000.0
2009-09-16 02:10:00,1.64915,1.65,1.64915,1.65,390800000.0
2009-09-16 02:15:00,1.65,1.6504,1.6499,1.6503,624699998.0
2009-09-16 02:20:00,1.6503,1.65075,1.6503,1.6506,972700000.0
2009-09-16 02:25:00,1.6506,1.6513,1.6504,1.6511,661900000.0
2009-09-16 02:30:00,1.6511,1.6512,1.65075,1.65075,403800000.0
2009-09-16 02:35:00,1.65075,1.6508,1.6503,1.65035,641400000.0
2009-09-16 02:40:00,1.65035,1.6504,1.65,1.65,590700000.0
2009-09-16 02:45:00,1.65,1.65085,1.64995,1.65065,611700000.0
2009-09-16 02:50:00,1.65065,1.65085,1.6492,1.6496,465300000.0
2009-09-16 02:55:00,1.6498,1.65015,1.64945,1.64995,673400000.0
2009-09-16 03:00:00,1.64995,1.64995,1.64955,1.64975,693600000.0
2009-09-16 03:05:00,1.64975,1.65,1.6496,1.6496,457100000.0
2009-09-16 03:10:00,1.6496,1.6502,1.64955,1.64955,618000000.0
2009-09-16 03:15:00,1.64955,1.65,1.64935,1.6497,605500000.0
2009-09-16 03:20:00,1.6497,1.64975,1.6495,1.6497,305500000.0
2009-09-16 03:25:00,1.6497,1.64975,1.64915,1.6492,771400000.0
2009-09-16 03:30:00,1.6492,1.6499,1.64915,1.6497,640100000.0
2009-09-16 03:35:00,1.6497,1.6501,1.64955,1.6496,337600000.0
2009-09-16 03:40:00,1.6496,1.6496,1.64875,1.64935,473200000.0
2009-09-16 03:45:00,1.64935,1.6494,1.6487,1.6489,397600000.0
2009-09-16 03:50:00,1.6489,1.6494,1.6489,1.64935,342300000.0
2009-09-16 03:55:00,1.64935,1.64935,1.64895,1.64895,570900000.0
2009-09-16 04:00:00,1.64895,1.64895,1.6483,1.6487,552100000.0
2009-09-16 04:05:00,1.64865,1.6487,1.64855,1.64865,255900000.0
2009-09-16 04:10:00,1.6487,1.6487,1.6482,1.6484,495200000.0
2009-09-16 04:15:00,1.64835,1.64835,1.6478,1.64825,696700000.0
2009-09-16 04:20:00,1.64825,1.64825,1.6478,1.6479,523100000.0
2009-09-16 04:25:00,1.64785,1.64785,1.6478,1.6478,494400000.0
2009-09-16 04:30:00,1.6478,1.64825,1.6478,1.6482,375400000.0
2009-09-16 04:35:00,1.6482,1.6482,1.64695,1.647,603000000.0
2009-09-16 04:40:00,1.64695,1.64795,1.6465,1.64675,966800000.0
2009-09-16 04:45:00,1.64675,1.64735,1.64675,1.6473,414600000.0
2009-09-16 04:50:00,1.6473,1.6473,1.64675,1.64695,333800000.0
2009-09-16 04:55:00,1.64695,1.64705,1.6468,1.64705,246300000.0
2009-09-16 05:00:00,1.64705,1.64735,1.6468,1.647,511700000.0
2009-09-16 05:05:00,1.64705,1.64725,1.64695,1.6472,350500000.0
2009-09-16 05:10:00,1.64735,1.64735,1.6461,1.6461,1023400000.0
2009-09-16 05:15:00,1.6461,1.64625,1.6451,1.6457,880000000.0
2009-09-16 05:20:00,1.6458,1.6467,1.6457,1.6465,778800000.0
2009-09-16 05:25:00,1.6465,1.6469,1.64625,1.64625,745700000.0
2009-09-16 05:30:00,1.64625,1.6468,1.64605,1.6466,764500000.0
2009-09-16 05:35:00,1.6466,1.6473,1.6466,1.6471,749500000.0
2009-09-16 05:40:00,1.6471,1.6475,1.64675,1.64725,688200000.0
2009-09-16 05:45:00,1.64725,1.6476,1.6472,1.6472,649300000.0
2009-09-16 05:50:00,1.64725,1.6476,1.64705,1.64715,470500000.0
2009-09-16 05:55:00,1.64715,1.64735,1.6471,1.6473,660000000.0
2009-09-16 06:00:00,1.6473,1.6473,1.6464,1.6465,756500000.0
2009-09-16 06:05:00,1.6465,1.6466,1.6462,1.6464,380800000.0
2009-09-16 06:10:00,1.6464,1.6467,1.6462,1.6466,313900000.0
2009-09-16 06:15:00,1.6466,1.64665,1.6462,1.64665,654200000.0
2009-09-16 06:20:00,1.64665,1.6469,1.6466,1.64665,525600000.0
2009-09-16 06:25:00,1.6466,1.64705,1.64635,1.6469,508100000.0
2009-09-16 06:30:00,1.6469,1.64705,1.64655,1.64665,458000000.0
2009-09-16 06:35:00,1.64665,1.64675,1.64605,1.6461,1265000000.0
2009-09-16 06:40:00,1.6461,1.6464,1.64595,1.6461,705000000.0
2009-09-16 06:45:00,1.6461,1.64655,1.6458,1.64655,530000000.0
2009-09-16 06:50:00,1.6465,1.64655,1.64585,1.64585,464300000.0
2009-09-16 06:55:00,1.64585,1.646,1.6458,1.6458,452600000.0
2009-09-16 07:00:00,1.6458,1.64665,1.6458,1.64645,1293600000.0
2009-09-16 07:05:00,1.6465,1.6465,1.6456,1.64575,1591700000.0
2009-09-16 07:10:00,1.6457,1.646,1.6456,1.646,663100000.0
2009-09-16 07:15:00,1.646,1.64605,1.6457,1.6457,459600000.0
2009-09-16 07:20:00,1.6457,1.64595,1.64555,1.64575,624400000.0
2009-09-16 07:25:00,1.64575,1.64655,1.64565,1.64575,680500000.0
2009-09-16 07:30:00,1.64575,1.646,1.64525,1.6454,988200000.0
2009-09-16 07:35:00,1.6454,1.6457,1.64515,1.6454,927600000.0
2009-09-16 07:40:00,1.64535,1.64535,1.64315,1.64465,1209800000.0
2009-09-16 07:45:00,1.6447,1.6452,1.6444,1.6446,899700000.0
2009-09-16 07:50:00,1.6446,1.6449,1.6439,1.6439,1018200000.0
2009-09-16 07:55:00,1.6439,1.64445,1.64385,1.64445,1417900000.0
2009-09-16 08:00:00,1.6446,1.64595,1.6446,1.6455,806100000.0
2009-09-16 08:05:00,1.6455,1.64625,1.6453,1.646,908700000.0
2009-09-16 08:10:00,1.646,1.6476,1.6459,1.64735,1007700000.0
2009-09-16 08:15:00,1.64735,1.6482,1.64645,1.6467,1186300000.0
2009-09-16 08:20:00,1.6467,1.6473,1.6467,1.64705,1067400000.0
2009-09-16 08:25:00,1.64705,1.6479,1.6467,1.64785,1042400000.0
2009-09-16 08:30:00,1.64785,1.648,1.64585,1.64605,1321500000.0
2009-09-16 08:35:00,1.64605,1.64675,1.646,1.646,837700000.0
2009-09-16 08:40:00,1.646,1.64675,1.6459,1.64655,1158800000.0
2009-09-16 08:45:00,1.64655,1.64735,1.6464,1.64705,825400000.0
2009-09-16 08:50:00,1.647,1.647,1.64595,1.64605,1493300001.0
2009-09-16 08:55:00,1.64605,1.6467,1.64595,1.6465,1055199999.0
2009-09-16 09:00:00,1.64635,1.649,1.64635,1.6481,1051800000.0
2009-09-16 09:05:00,1.6481,1.6485,1.64785,1.64825,1303300000.0
2009-09-16 09:10:00,1.6483,1.64835,1.6472,1.6479,1413200000.0
2009-09-16 09:15:00,1.64795,1.6496,1.64795,1.649,1858300000.0
2009-09-16 09:20:00,1.649,1.6501,1.648,1.648,1710800000.0
2009-09-16 09:25:00,1.648,1.6497,1.648,1.64875,1126800000.0
2009-09-16 09:30:00,1.64875,1.64875,1.64775,1.64775,1314500000.0
2009-09-16 09:35:00,1.64775,1.6483,1.647,1.647,1200700000.0
2009-09-16 09:40:00,1.647,1.647,1.6458,1.6462,1127200000.0
2009-09-16 09:45:00,1.6462,1.64685,1.64575,1.6461,967300000.0
2009-09-16 09:50:00,1.6461,1.648,1.64605,1.6474,910000000.0
2009-09-16 09:55:00,1.6474,1.6481,1.6473,1.6478,1456400000.0
2009-09-16 10:00:00,1.6478,1.6491,1.6476,1.649,1214000000.0
2009-09-16 10:05:00,1.649,1.64905,1.6474,1.6479,680600000.0
2009-09-16 10:10:00,1.64785,1.64795,1.6473,1.64745,659500000.0
2009-09-16 10:15:00,1.64745,1.64775,1.64725,1.6474,874900000.0
2009-09-16 10:20:00,1.6474,1.6485,1.6473,1.6485,1014300000.0
2009-09-16 10:25:00,1.6485,1.64865,1.6466,1.6473,1315600000.0
2009-09-16 10:30:00,1.64735,1.65085,1.64735,1.6491,1106350000.0
2009-09-16 10:35:00,1.6491,1.64935,1.6472,1.6472,1245700000.0
2009-09-16 10:40:00,1.64725,1.6484,1.64715,1.6483,848700000.0
2009-09-16 10:45:00,1.6483,1.6487,1.64765,1.6486,1119700000.0
2009-09-16 10:50:00,1.64855,1.6486,1.6474,1.64775,749400000.0
2009-09-16 10:55:00,1.64775,1.6497,1.64775,1.64915,1203900000.0
2009-09-16 11:00:00,1.64915,1.6503,1.64875,1.64895,1256400000.0
2009-09-16 11:05:00,1.64895,1.65055,1.64895,1.6504,1232200002.0
2009-09-16 11:10:00,1.65035,1.6518,1.6502,1.6505,1720399999.0
2009-09-16 11:15:00,1.6505,1.65065,1.6501,1.65035,848000000.0
2009-09-16 11:20:00,1.6503,1.65065,1.6501,1.6506,786700000.0
2009-09-16 11:25:00,1.6506,1.6519,1.6506,1.6516,1274000000.0
2009-09-16 11:30:00,1.6516,1.65185,1.651,1.65175,1087700000.0
2009-09-16 11:35:00,1.65175,1.65175,1.65065,1.65085,1391700000.0
2009-09-16 11:40:00,1.6508,1.65115,1.65045,1.65075,1028900000.0
2009-09-16 11:45:00,1.6508,1.6511,1.6506,1.6509,885300000.0
2009-09-16 11:50:00,1.6509,1.6512,1.6497,1.6505,1294100001.0
2009-09-16 11:55:00,1.6505,1.65105,1.6501,1.65045,1013600000.0
2009-09-16 12:00:00,1.65045,1.65085,1.65005,1.65065,554700000.0
2009-09-16 12:05:00,1.65065,1.65075,1.6498,1.65,687400000.0
2009-09-16 12:10:00,1.65005,1.6504,1.64955,1.6497,855300000.0
2009-09-16 12:15:00,1.6497,1.6504,1.64925,1.6493,1800900000.0
2009-09-16 12:20:00,1.6493,1.6502,1.64915,1.64955,1016700000.0
2009-09-16 12:25:00,1.64955,1.6499,1.64945,1.64975,694600000.0
2009-09-16 12:30:00,1.6498,1.6504,1.6492,1.6503,1090400000.0
2009-09-16 12:35:00,1.6503,1.65065,1.64995,1.65005,833100000.0
2009-09-16 12:40:00,1.65005,1.65055,1.65005,1.6505,678200000.0
2009-09-16 12:45:00,1.6505,1.65065,1.6501,1.6502,588600000.0
2009-09-16 12:50:00,1.6502,1.65045,1.6495,1.6498,1420900000.0
2009-09-16 12:55:00,1.6498,1.65175,1.6498,1.6515,1156399998.0
2009-09-16 13:00:00,1.65145,1.65155,1.65075,1.65095,1561300000.0
2009-09-16 13:05:00,1.65095,1.65235,1.6509,1.6522,1602400000.0
2009-09-16 13:10:00,1.65215,1.6529,1.6519,1.6523,1673800000.0
2009-09-16 13:15:00,1.6523,1.6528,1.6517,1.6521,1504000000.0
2009-09-16 13:20:00,1.6521,1.65215,1.6515,1.6516,1229100000.0
2009-09-16 13:25:00,1.6518,1.6522,1.6513,1.6518,1029800000.0
2009-09-16 13:30:00,1.65195,1.65255,1.65155,1.6517,1233400000.0
2009-09-16 13:35:00,1.6517,1.6524,1.6516,1.6516,907100000.0
2009-09-16 13:40:00,1.6516,1.6522,1.6516,1.65205,1320700000.0
2009-09-16 13:45:00,1.65205,1.6521,1.65085,1.6509,2028099998.0
2009-09-16 13:50:00,1.6509,1.651,1.6505,1.65065,1692000000.0
2009-09-16 13:55:00,1.6507,1.65105,1.6504,1.65085,1294400000.0
2009-09-16 14:00:00,1.65085,1.6511,1.64935,1.64945,1288800000.0
2009-09-16 14:05:00,1.64945,1.65015,1.64945,1.6499,1076100000.0
2009-09-16 14:10:00,1.6499,1.65,1.6483,1.6487,1299100000.0
2009-09-16 14:15:00,1.6487,1.64905,1.64695,1.6476,1686299998.0
2009-09-16 14:20:00,1.6476,1.6486,1.6476,1.6484,1030200000.0
2009-09-16 14:25:00,1.6484,1.6486,1.6479,1.64805,1347000000.0
2009-09-16 14:30:00,1.64805,1.6486,1.64695,1.6478,1495000000.0
2009-09-16 14:35:00,1.6478,1.64835,1.6465,1.64795,1508700000.0
2009-09-16 14:40:00,1.64785,1.6482,1.6468,1.6468,1719400000.0
2009-09-16 14:45:00,1.6468,1.6483,1.6461,1.6479,1662100000.0
2009-09-16 14:50:00,1.64785,1.6491,1.6477,1.6485,1861500001.0
2009-09-16 14:55:00,1.6485,1.6487,1.6477,1.64865,1036700000.0
2009-09-16 15:00:00,1.64865,1.64985,1.6482,1.6486,1283300000.0
2009-09-16 15:05:00,1.64865,1.65025,1.64865,1.649,1869500000.0
2009-09-16 15:10:00,1.64905,1.6496,1.64845,1.6485,1858700000.0
2009-09-16 15:15:00,1.6485,1.64945,1.6469,1.6478,1277800000.0
2009-09-16 15:20:00,1.6478,1.6478,1.6462,1.6473,1220900000.0
2009-09-16 15:25:00,1.64735,1.6474,1.64605,1.6461,1459700000.0
2009-09-16 15:30:00,1.6461,1.647,1.64505,1.6453,1679100000.0
2009-09-16 15:35:00,1.6453,1.64655,1.6442,1.64595,1929300000.0
2009-09-16 15:40:00,1.646,1.64615,1.6446,1.6454,1926800000.0
2009-09-16 15:45:00,1.6454,1.64705,1.64495,1.6469,1975600000.0
2009-09-16 15:50:00,1.6469,1.6471,1.6442,1.64435,2282800000.0
2009-09-16 15:55:00,1.6444,1.6451,1.64395,1.64465,1936100000.0
2009-09-16 16:00:00,1.6447,1.64525,1.64345,1.64415,1614300000.0
2009-09-16 16:05:00,1.64415,1.64675,1.64385,1.6466,1468500000.0
2009-09-16 16:10:00,1.64655,1.6494,1.64625,1.6494,1778800000.0
2009-09-16 16:15:00,1.6494,1.65,1.64695,1.64715,1384800000.0
2009-09-16 16:20:00,1.64715,1.64755,1.6458,1.647,1276900000.0
2009-09-16 16:25:00,1.64705,1.64805,1.6459,1.6471,2469100000.0
2009-09-16 16:30:00,1.64715,1.64795,1.6469,1.64765,1110100000.0
2009-09-16 16:35:00,1.6477,1.6478,1.647,1.64715,1013200000.0
2009-09-16 16:40:00,1.64715,1.6481,1.64675,1.6471,1100700000.0
2009-09-16 16:45:00,1.6471,1.6486,1.64695,1.64835,1617200000.0
2009-09-16 16:50:00,1.64835,1.65115,1.64835,1.6506,1413400000.0
2009-09-16 16:55:00,1.6506,1.65175,1.6498,1.6503,1714300000.0
2009-09-16 17:00:00,1.65035,1.65035,1.6485,1.6489,1613600000.0
2009-09-16 17:05:00,1.6489,1.64985,1.6488,1.6495,1538700000.0
2009-09-16 17:10:00,1.64955,1.65135,1.64925,1.65095,1422600000.0
2009-09-16 17:15:00,1.65085,1.6519,1.65075,1.6515,1483800000.0
2009-09-16 17:20:00,1.6515,1.6516,1.6499,1.6502,1646500000.0
2009-09-16 17:25:00,1.65025,1.65035,1.64975,1.64985,1091400000.0
2009-09-16 17:30:00,1.64985,1.6512,1.64985,1.651,1011700000.0
2009-09-16 17:35:00,1.65105,1.6512,1.65,1.6502,1345600001.0
2009-09-16 17:40:00,1.6502,1.65065,1.6497,1.65065,789500000.0
2009-09-16 17:45:00,1.6506,1.6508,1.6498,1.65035,1049900000.0
2009-09-16 17:50:00,1.65035,1.6508,1.6503,1.65045,724000000.0
2009-09-16 17:55:00,1.65045,1.65085,1.6497,1.6499,888800000.0
2009-09-16 18:00:00,1.6499,1.65085,1.6499,1.6503,1015700000.0
2009-09-16 18:05:00,1.6503,1.65115,1.6501,1.65075,1281600000.0
2009-09-16 18:10:00,1.65075,1.6521,1.65035,1.6509,1114199999.0
2009-09-16 18:15:00,1.6509,1.65165,1.6505,1.65145,1044200000.0
2009-09-16 18:20:00,1.65145,1.65335,1.65145,1.65225,1894500001.0
2009-09-16 18:25:00,1.6523,1.6527,1.65125,1.6515,1177599999.0
2009-09-16 18:30:00,1.65155,1.6516,1.6507,1.65115,1218499998.0
2009-09-16 18:35:00,1.65115,1.6518,1.6502,1.6508,1287000002.0
2009-09-16 18:40:00,1.6508,1.6512,1.65075,1.6511,639500000.0
2009-09-16 18:45:00,1.65105,1.65135,1.64935,1.6494,751200000.0
2009-09-16 18:50:00,1.64945,1.6499,1.64865,1.6487,1191399999.0
2009-09-16 18:55:00,1.6487,1.64945,1.6477,1.6478,1104900000.0
2009-09-16 19:00:00,1.64775,1.64875,1.64735,1.64785,1070400000.0
2009-09-16 19:05:00,1.64785,1.64815,1.64735,1.64755,532000000.0
2009-09-16 19:10:00,1.6475,1.6483,1.64745,1.6477,729200000.0
2009-09-16 19:15:00,1.64775,1.6483,1.64755,1.6483,859600000.0
2009-09-16 19:20:00,1.64825,1.64835,1.6472,1.6473,722900000.0
2009-09-16 19:25:00,1.64745,1.6483,1.64725,1.6482,691800000.0
2009-09-16 19:30:00,1.6482,1.64875,1.6478,1.6479,1061000000.0
2009-09-16 19:35:00,1.64795,1.64805,1.6472,1.64785,933400000.0
2009-09-16 19:40:00,1.64785,1.64875,1.6475,1.64835,726200000.0
2009-09-16 19:45:00,1.64835,1.6484,1.6476,1.64765,763600000.0
2009-09-16 19:50:00,1.64765,1.648,1.64755,1.6476,705000000.0
2009-09-16 19:55:00,1.64765,1.6486,1.6476,1.64835,800900000.0
2009-09-16 20:00:00,1.64835,1.6487,1.648,1.6483,800300000.0
2009-09-16 20:05:00,1.6483,1.64845,1.64795,1.6482,818000000.0
2009-09-16 20:10:00,1.6482,1.6487,1.6482,1.6486,688700000.0
2009-09-16 20:15:00,1.64855,1.64935,1.64855,1.64895,1231300000.0
2009-09-16 20:20:00,1.64895,1.6492,1.64835,1.6488,744900000.0
2009-09-16 20:25:00,1.6488,1.6497,1.6487,1.6496,1861399995.0
2009-09-16 20:30:00,1.6496,1.6497,1.6489,1.6497,1389100000.0
2009-09-16 20:35:00,1.6497,1.65085,1.6494,1.6504,1292300003.0
2009-09-16 20:40:00,1.65045,1.6506,1.64985,1.65015,970400000.0
2009-09-16 20:45:00,1.65005,1.6506,1.6499,1.65045,739500000.0
2009-09-16 20:50:00,1.6504,1.6508,1.64975,1.64985,1094299997.0
2009-09-16 20:55:00,1.64985,1.65015,1.64855,1.649,995700000.0
2009-09-16 21:00:00,1.649,1.64915,1.6488,1.64895,597100000.0
2009-09-16 21:05:00,1.64895,1.6491,1.6482,1.6482,610400000.0
2009-09-16 21:10:00,1.6482,1.6488,1.6482,1.64865,947200000.0
2009-09-16 21:15:00,1.6487,1.6489,1.6485,1.64855,413100000.0
2009-09-16 21:20:00,1.6485,1.64885,1.6485,1.64875,321800000.0
2009-09-16 21:25:00,1.6488,1.6497,1.64875,1.6496,624400000.0
2009-09-16 21:30:00,1.6496,1.6501,1.6495,1.64975,393800001.0
2009-09-16 21:35:00,1.64985,1.65065,1.6498,1.6506,468700000.0
2009-09-16 21:40:00,1.65065,1.65105,1.6505,1.6506,614700000.0
2009-09-16 21:45:00,1.6506,1.651,1.65035,1.6507,403500000.0
2009-09-16 21:50:00,1.65075,1.651,1.65025,1.65035,559300000.0
2009-09-16 21:55:00,1.65045,1.6507,1.65025,1.65025,406000000.0
2009-09-16 22:00:00,1.65025,1.65075,1.6502,1.6504,265800000.0
2009-09-16 22:05:00,1.6504,1.65085,1.65035,1.6504,425000000.0
2009-09-16 22:10:00,1.65045,1.6511,1.6503,1.6506,712700000.0
2009-09-16 22:15:00,1.6506,1.6506,1.6502,1.6502,208500000.0
2009-09-16 22:20:00,1.6502,1.6502,1.64975,1.64975,163499999.0
2009-09-16 22:25:00,1.64975,1.6499,1.6494,1.64945,156100000.0
2009-09-16 22:30:00,1.6494,1.64965,1.64925,1.64955,212700000.0
2009-09-16 22:35:00,1.6496,1.65,1.6494,1.6497,139600000.0
2009-09-16 22:40:00,1.64965,1.64975,1.64945,1.6496,316600000.0
2009-09-16 22:45:00,1.6496,1.6498,1.64875,1.64875,786300000.0
2009-09-16 22:50:00,1.64875,1.64885,1.64845,1.6487,312300000.0
2009-09-16 22:55:00,1.6486,1.649,1.64845,1.64885,305900000.0
2009-09-16 23:00:00,1.6484,1.64895,1.6484,1.64855,75000000.0
2009-09-16 23:05:00,1.64855,1.64865,1.6485,1.6486,25600000.0
2009-09-16 23:10:00,1.64855,1.64855,1.64815,1.64835,22400000.0
2009-09-16 23:15:00,1.6483,1.6489,1.6483,1.6487,110800000.0
2009-09-16 23:20:00,1.6487,1.64915,1.6487,1.649,340300000.0
2009-09-16 23:25:00,1.649,1.64915,1.64855,1.6488,211600000.0
2009-09-16 23:30:00,1.6488,1.6492,1.64855,1.6487,122000000.0
2009-09-16 23:35:00,1.64875,1.6489,1.6485,1.64855,125400000.0
2009-09-16 23:40:00,1.64855,1.64855,1.64835,1.6484,114500000.0
2009-09-16 23:45:00,1.6484,1.6487,1.6483,1.6484,186200000.0
2009-09-16 23:50:00,1.6484,1.64865,1.6482,1.64825,236600000.0
2009-09-16 23:55:00,1.64825,1.6483,1.64815,1.64815,66100000.0
2009-09-17 00:00:00,1.64815,1.64835,1.64785,1.64835,337300000.0
2009-09-17 00:05:00,1.6483,1.6486,1.64815,1.64825,115500000.0
2009-09-17 00:10:00,1.6482,1.6482,1.6477,1.64775,63800000.0
2009-09-17 00:15:00,1.64775,1.6478,1.64765,1.64765,79500000.0
2009-09-17 00:20:00,1.64765,1.6478,1.64765,1.6478,82400000.0
2009-09-17 00:25:00,1.64775,1.6478,1.6474,1.6474,93300000.0
2009-09-17 00:30:00,1.6474,1.64825,1.6474,1.64825,58800000.0
2009-09-17 00:35:00,1.6482,1.6489,1.6482,1.64855,125900000.0
2009-09-17 00:40:00,1.64855,1.6488,1.6484,1.64855,199600000.0
2009-09-17 00:45:00,1.64875,1.6488,1.64805,1.64815,137300000.0
2009-09-17 00:50:00,1.64815,1.64815,1.648,1.648,54400000.0
2009-09-17 00:55:00,1.648,1.6481,1.6477,1.6477,174300000.0
2009-09-17 01:00:00,1.6477,1.64795,1.64755,1.64765,234700000.0
2009-09-17 01:05:00,1.64765,1.6478,1.64765,1.64775,219500000.0
2009-09-17 01:10:00,1.64775,1.64785,1.6477,1.6477,152300000.0
2009-09-17 01:15:00,1.64795,1.64815,1.64785,1.6481,187800000.0
2009-09-17 01:20:00,1.6481,1.6484,1.6481,1.6484,117800000.0
2009-09-17 01:25:00,1.64835,1.64835,1.648,1.64825,310900000.0
2009-09-17 01:30:00,1.64825,1.6484,1.64804,1.64809,168300000.0
2009-09-17 01:35:00,1.64817,1.6484,1.64806,1.64825,189700000.0
2009-09-17 01:40:00,1.64825,1.64835,1.64825,1.64835,271700000.0
2009-09-17 01:45:00,1.64835,1.649,1.64835,1.64855,604800000.0
2009-09-17 01:50:00,1.64855,1.64865,1.64845,1.64845,122000000.0
2009-09-17 01:55:00,1.6484,1.64845,1.64765,1.64765,184100000.0
2009-09-17 02:00:00,1.64755,1.6483,1.6474,1.6483,380000000.0
2009-09-17 02:05:00,1.6483,1.6483,1.6472,1.64725,410000000.0
2009-09-17 02:10:00,1.6473,1.64865,1.64715,1.648,332400000.0
2009-09-17 02:15:00,1.64795,1.64885,1.64785,1.6482,325940000.0
2009-09-17 02:20:00,1.6482,1.6486,1.6482,1.6483,300100000.0
2009-09-17 02:25:00,1.6483,1.64885,1.6481,1.6481,756400000.0
2009-09-17 02:30:00,1.6481,1.6487,1.6481,1.64865,211200000.0
2009-09-17 02:35:00,1.64865,1.6487,1.64825,1.64835,245400000.0
2009-09-17 02:40:00,1.64835,1.6485,1.648,1.648,183100000.0
2009-09-17 02:45:00,1.648,1.6482,1.6477,1.6481,353400000.0
2009-09-17 02:50:00,1.64805,1.6481,1.6473,1.64765,672300000.0
2009-09-17 02:55:00,1.64765,1.64785,1.64745,1.64775,428800000.0
2009-09-17 03:00:00,1.6478,1.64785,1.64725,1.64725,351300000.0
2009-09-17 03:05:00,1.64725,1.64785,1.6472,1.6477,476600000.0
2009-09-17 03:10:00,1.6477,1.6477,1.6474,1.64745,334100000.0
2009-09-17 03:15:00,1.64745,1.6476,1.6474,1.64755,366400000.0
2009-09-17 03:20:00,1.6475,1.6477,1.6474,1.6476,177200000.0
2009-09-17 03:25:00,1.6476,1.6479,1.6476,1.64775,152800000.0
2009-09-17 03:30:00,1.64775,1.64815,1.64765,1.64805,250900000.0
2009-09-17 03:35:00,1.64805,1.64815,1.6475,1.64755,302800000.0
2009-09-17 03:40:00,1.64755,1.64755,1.6472,1.6472,224100000.0
2009-09-17 03:45:00,1.6472,1.64755,1.64715,1.64745,523200000.0
2009-09-17 03:50:00,1.6474,1.64745,1.64685,1.6471,468900000.0
2009-09-17 03:55:00,1.6471,1.6473,1.647,1.6472,160800000.0
2009-09-17 04:00:00,1.64715,1.6472,1.6468,1.64685,313400000.0
2009-09-17 04:05:00,1.64685,1.6476,1.6468,1.64755,405500000.0
2009-09-17 04:10:00,1.64755,1.6482,1.64755,1.64795,387100000.0
2009-09-17 04:15:00,1.6479,1.64865,1.6479,1.6483,746100000.0
2009-09-17 04:20:00,1.6483,1.6485,1.648,1.64815,463700000.0
2009-09-17 04:25:00,1.6482,1.6491,1.64805,1.64845,595100000.0
2009-09-17 04:30:00,1.64845,1.64885,1.64825,1.6486,479800000.0
2009-09-17 04:35:00,1.6486,1.64885,1.64835,1.64855,326700000.0
2009-09-17 04:40:00,1.64855,1.64855,1.64805,1.64805,223700000.0
2009-09-17 04:45:00,1.64805,1.64875,1.64805,1.6487,192840000.0
2009-09-17 04:50:00,1.6487,1.64955,1.64865,1.64885,454000000.0
2009-09-17 04:55:00,1.6489,1.64925,1.64845,1.64855,284300000.0
2009-09-17 05:00:00,1.6485,1.64945,1.64845,1.64925,431800000.0
2009-09-17 05:05:00,1.64925,1.64955,1.6486,1.6492,560400000.0
2009-09-17 05:10:00,1.64915,1.6496,1.6491,1.64955,185500000.0
2009-09-17 05:15:00,1.6495,1.6498,1.649,1.64905,429300000.0
2009-09-17 05:20:00,1.64905,1.64915,1.6488,1.6491,188100000.0
2009-09-17 05:25:00,1.64915,1.6497,1.64915,1.64925,300400000.0
2009-09-17 05:30:00,1.64915,1.64945,1.64905,1.6492,267200000.0
2009-09-17 05:35:00,1.64925,1.65015,1.6492,1.6501,367000000.0
2009-09-17 05:40:00,1.65005,1.65005,1.6493,1.6497,639400000.0
2009-09-17 05:45:00,1.6497,1.6498,1.64915,1.64925,332600000.0
2009-09-17 05:50:00,1.64925,1.6494,1.64915,1.6492,100100000.0
2009-09-17 05:55:00,1.6492,1.6493,1.64915,1.64915,109000000.0
2009-09-17 06:00:00,1.64915,1.6493,1.6489,1.64925,205500000.0
2009-09-17 06:05:00,1.64925,1.6494,1.6485,1.64905,251700000.0
2009-09-17 06:10:00,1.64905,1.64905,1.6484,1.64845,455000000.0
2009-09-17 06:15:00,1.6484,1.64865,1.6482,1.64865,397500000.0
2009-09-17 06:20:00,1.6486,1.64865,1.64845,1.64855,131000000.0
2009-09-17 06:25:00,1.6486,1.649,1.6486,1.6488,204300000.0
2009-09-17 06:30:00,1.6488,1.64995,1.6488,1.6492,272800000.0
2009-09-17 06:35:00,1.6492,1.6499,1.6492,1.6499,222100000.0
2009-09-17 06:40:00,1.6499,1.65075,1.64975,1.65055,383100000.0
2009-09-17 06:45:00,1.65055,1.65055,1.6499,1.65,549400000.0
2009-09-17 06:50:00,1.65,1.65,1.64985,1.6499,216300000.0
2009-09-17 06:55:00,1.6499,1.6499,1.64941,1.6495,236600000.0
2009-09-17 07:00:00,1.6495,1.6499,1.6494,1.64945,251200000.0
2009-09-17 07:05:00,1.64945,1.6496,1.6489,1.64905,257600000.0
2009-09-17 07:10:00,1.64905,1.64965,1.64905,1.64955,262700000.0
2009-09-17 07:15:00,1.6495,1.6496,1.64945,1.64955,172000000.0
2009-09-17 07:20:00,1.6495,1.65005,1.6494,1.64985,782000000.0
2009-09-17 07:25:00,1.64985,1.6505,1.64945,1.64945,784800000.0
2009-09-17 07:30:00,1.64945,1.65105,1.64945,1.65095,1866499999.0
2009-09-17 07:35:00,1.65095,1.65115,1.65035,1.65045,1524700000.0
2009-09-17 07:40:00,1.65045,1.65155,1.65045,1.6508,905200000.0
2009-09-17 07:45:00,1.6508,1.65215,1.6508,1.65215,659500000.0
2009-09-17 07:50:00,1.65205,1.6528,1.65155,1.65175,1307649999.0
2009-09-17 07:55:00,1.65175,1.65245,1.65065,1.65065,617300000.0
2009-09-17 08:00:00,1.65075,1.6515,1.6506,1.65075,1445800000.0
2009-09-17 08:05:00,1.6508,1.65215,1.65075,1.6519,1184900000.0
2009-09-17 08:10:00,1.6519,1.6526,1.6517,1.65225,1260800000.0
2009-09-17 08:15:00,1.65225,1.65355,1.6522,1.65275,1454039999.0
2009-09-17 08:20:00,1.65265,1.65365,1.6524,1.6529,1041100000.0
2009-09-17 08:25:00,1.65285,1.6534,1.6521,1.65235,838000000.0
2009-09-17 08:30:00,1.65235,1.65535,1.65235,1.6545,1358800001.0
2009-09-17 08:35:00,1.65455,1.65455,1.6541,1.6543,762700000.0
2009-09-17 08:40:00,1.6543,1.65505,1.6539,1.65455,1224300000.0
2009-09-17 08:45:00,1.65455,1.65545,1.6545,1.65465,875500000.0
2009-09-17 08:50:00,1.65465,1.6548,1.65385,1.65415,1110900000.0
2009-09-17 08:55:00,1.65415,1.6543,1.65285,1.6536,754510000.0
2009-09-17 09:00:00,1.65365,1.654,1.6534,1.65345,557100000.0
2009-09-17 09:05:00,1.6535,1.65425,1.6534,1.654,1188099996.0
2009-09-17 09:10:00,1.65405,1.65425,1.65315,1.65365,1452800000.0
2009-09-17 09:15:00,1.65365,1.6545,1.6536,1.65375,1569400002.0
2009-09-17 09:20:00,1.65375,1.65375,1.6528,1.6533,1362700003.0
2009-09-17 09:25:00,1.6533,1.6533,1.65215,1.653,1362900001.0
2009-09-17 09:30:00,1.653,1.6533,1.6526,1.6532,786200000.0
2009-09-17 09:35:00,1.6532,1.65425,1.6532,1.65425,964600000.0
2009-09-17 09:40:00,1.6542,1.6542,1.6531,1.65365,1212199998.0
2009-09-17 09:45:00,1.6538,1.6543,1.65345,1.654,1709900000.0
2009-09-17 09:50:00,1.654,1.65445,1.65375,1.65425,763700000.0
2009-09-17 09:55:00,1.65425,1.6555,1.65425,1.65515,1269499999.0
2009-09-17 10:00:00,1.65515,1.65675,1.65515,1.65575,2675700000.0
2009-09-17 10:05:00,1.65575,1.65575,1.6542,1.6542,2401800002.0
2009-09-17 10:10:00,1.6542,1.65475,1.65355,1.654,1313840000.0
2009-09-17 10:15:00,1.65405,1.6547,1.65375,1.6542,1362360001.0
2009-09-17 10:20:00,1.6542,1.6545,1.65355,1.65395,1625879998.0
2009-09-17 10:25:00,1.65395,1.65405,1.6521,1.6524,1994599997.0
2009-09-17 10:30:00,1.6524,1.65265,1.64975,1.65075,2041599996.0
2009-09-17 10:35:00,1.65075,1.6515,1.65015,1.6511,1628000000.0
2009-09-17 10:40:00,1.6511,1.65305,1.6507,1.653,1319300000.0
2009-09-17 10:45:00,1.65305,1.6535,1.65245,1.6531,1999900002.0
2009-09-17 10:50:00,1.6531,1.6534,1.6517,1.65175,1753300000.0
2009-09-17 10:55:00,1.65175,1.6524,1.65105,1.65205,1629800000.0
2009-09-17 11:00:00,1.65205,1.65215,1.6509,1.65215,1468100000.0
2009-09-17 11:05:00,1.6521,1.65345,1.652,1.65335,1779100000.0
2009-09-17 11:10:00,1.65335,1.65435,1.653,1.6537,1905600000.0
2009-09-17 11:15:00,1.6537,1.6543,1.6537,1.65405,1081100000.0
2009-09-17 11:20:00,1.65405,1.65425,1.65305,1.65345,1139000000.0
2009-09-17 11:25:00,1.65345,1.6537,1.65275,1.6537,1253100000.0
2009-09-17 11:30:00,1.65375,1.65435,1.6537,1.6539,1063500000.0
2009-09-17 11:35:00,1.65385,1.65475,1.65365,1.6547,1220999999.0
2009-09-17 11:40:00,1.6547,1.65485,1.65365,1.6537,2441500001.0
2009-09-17 11:45:00,1.6537,1.65405,1.6535,1.65375,819700000.0
2009-09-17 11:50:00,1.65375,1.6542,1.65375,1.6539,982100000.0
2009-09-17 11:55:00,1.6539,1.65435,1.6537,1.65425,1002400000.0
2009-09-17 12:00:00,1.65425,1.65465,1.6539,1.6546,1704800000.0
2009-09-17 12:05:00,1.65455,1.65455,1.65365,1.65365,873700002.0
2009-09-17 12:10:00,1.65365,1.65395,1.6531,1.6537,1541499998.0
2009-09-17 12:15:00,1.65375,1.65425,1.65325,1.6537,831300000.0
2009-09-17 12:20:00,1.6537,1.65485,1.6536,1.65485,1234700000.0
2009-09-17 12:25:00,1.65485,1.65515,1.65395,1.6544,1729700000.0
2009-09-17 12:30:00,1.65445,1.6547,1.65395,1.654,613700000.0
2009-09-17 12:35:00,1.65405,1.6541,1.65355,1.65395,430200000.0
2009-09-17 12:40:00,1.65395,1.65425,1.6538,1.6542,648600000.0
2009-09-17 12:45:00,1.6542,1.65445,1.6539,1.65425,782900000.0
2009-09-17 12:50:00,1.65425,1.65475,1.6539,1.65415,863700001.0
2009-09-17 12:55:00,1.65425,1.65465,1.65375,1.65375,893200000.0
2009-09-17 13:00:00,1.65375,1.65435,1.6533,1.6538,1387200000.0
2009-09-17 13:05:00,1.6538,1.6543,1.6534,1.65345,1649599999.0
2009-09-17 13:10:00,1.65345,1.65455,1.6534,1.65395,2262700001.0
2009-09-17 13:15:00,1.65395,1.65405,1.65295,1.65295,2011500000.0
2009-09-17 13:20:00,1.6531,1.65405,1.65295,1.6536,1376400001.0
2009-09-17 13:25:00,1.6536,1.65385,1.65295,1.6535,1389700001.0
2009-09-17 13:30:00,1.6535,1.65365,1.65185,1.6525,2764400001.0
2009-09-17 13:35:00,1.6525,1.6526,1.65105,1.6513,2208600000.0
2009-09-17 13:40:00,1.65135,1.6523,1.65135,1.65175,1603700000.0
2009-09-17 13:45:00,1.65175,1.65215,1.6517,1.652,1220900000.0
2009-09-17 13:50:00,1.652,1.65205,1.65135,1.652,1061400000.0
2009-09-17 13:55:00,1.652,1.65205,1.65145,1.6519,1005100000.0
2009-09-17 14:00:00,1.6519,1.65255,1.65115,1.6518,1602800000.0
2009-09-17 14:05:00,1.6518,1.652,1.65075,1.65185,2009200000.0
2009-09-17 14:10:00,1.65185,1.6531,1.6518,1.65215,1175800000.0
2009-09-17 14:15:00,1.6521,1.6528,1.6519,1.65255,1367800000.0
2009-09-17 14:20:00,1.65255,1.6528,1.6506,1.65075,1074800000.0
2009-09-17 14:25:00,1.65075,1.65155,1.6504,1.6515,1353400000.0
2009-09-17 14:30:00,1.65155,1.65155,1.6494,1.64975,2122200000.0
2009-09-17 14:35:00,1.64975,1.6513,1.64975,1.6503,1643400003.0
2009-09-17 14:40:00,1.6503,1.65135,1.65015,1.65085,1617000001.0
2009-09-17 14:45:00,1.6509,1.6516,1.6509,1.65135,2185200005.0
2009-09-17 14:50:00,1.6514,1.65155,1.6504,1.6511,939900000.0
2009-09-17 14:55:00,1.6511,1.65165,1.65035,1.65075,2006200000.0
2009-09-17 15:00:00,1.65075,1.65125,1.65045,1.65045,2089899998.0
2009-09-17 15:05:00,1.6505,1.6517,1.6505,1.65095,1326000000.0
2009-09-17 15:10:00,1.6508,1.651,1.64995,1.6501,2281899998.0
2009-09-17 15:15:00,1.65005,1.65015,1.6486,1.6488,2103600003.0
2009-09-17 15:20:00,1.6488,1.6491,1.64765,1.64845,2298599998.0
2009-09-17 15:25:00,1.64845,1.6494,1.6483,1.64875,1518200000.0
2009-09-17 15:30:00,1.6488,1.64935,1.6481,1.64925,2125400000.0
2009-09-17 15:35:00,1.64935,1.65055,1.64925,1.6499,2337400000.0
2009-09-17 15:40:00,1.64985,1.65025,1.6491,1.6501,1790400000.0
2009-09-17 15:45:00,1.65015,1.65145,1.65015,1.65125,2215200000.0
2009-09-17 15:50:00,1.6513,1.65235,1.65085,1.65225,2586300000.0
2009-09-17 15:55:00,1.65225,1.6529,1.65185,1.65275,2213900000.0
2009-09-17 16:00:00,1.6526,1.6535,1.652,1.6523,2231099999.0
2009-09-17 16:05:00,1.65235,1.65335,1.65155,1.6523,2488900000.0
2009-09-17 16:10:00,1.65225,1.6526,1.6511,1.65115,2293099998.0
2009-09-17 16:15:00,1.6512,1.6514,1.6505,1.65085,1694600001.0
2009-09-17 16:20:00,1.65085,1.65135,1.6501,1.65045,1602500000.0
2009-09-17 16:25:00,1.6505,1.65085,1.6492,1.64995,2043000000.0
2009-09-17 16:30:00,1.65005,1.6514,1.64995,1.65125,1237300000.0
2009-09-17 16:35:00,1.65125,1.653,1.6512,1.65245,1855100001.0
2009-09-17 16:40:00,1.65245,1.6528,1.65215,1.65255,1536400000.0
2009-09-17 16:45:00,1.65255,1.65555,1.65235,1.6548,2216199998.0
2009-09-17 16:50:00,1.6548,1.65615,1.65455,1.655,2209500000.0
2009-09-17 16:55:00,1.65495,1.65525,1.65315,1.65375,3052700003.0
2009-09-17 17:00:00,1.65365,1.65435,1.65305,1.65325,2164700000.0
2009-09-17 17:05:00,1.65325,1.6534,1.65245,1.6532,1132900000.0
2009-09-17 17:10:00,1.65315,1.6539,1.6528,1.65325,1210900000.0
2009-09-17 17:15:00,1.65325,1.6535,1.6526,1.6531,1532000001.0
2009-09-17 17:20:00,1.6531,1.65335,1.6527,1.6527,1483900000.0
2009-09-17 17:25:00,1.6527,1.6538,1.6527,1.65345,1232200000.0
2009-09-17 17:30:00,1.65345,1.6538,1.65305,1.65345,1111400000.0
2009-09-17 17:35:00,1.6535,1.6546,1.6533,1.65435,1931999999.0
2009-09-17 17:40:00,1.65435,1.6548,1.65425,1.6546,1490500002.0
2009-09-17 17:45:00,1.6546,1.6547,1.65325,1.6534,1954699999.0
2009-09-17 17:50:00,1.6534,1.65345,1.6522,1.65245,1417400000.0
2009-09-17 17:55:00,1.65245,1.65245,1.65185,1.65205,1015600000.0
2009-09-17 18:00:00,1.65195,1.6522,1.6517,1.6521,893600000.0
2009-09-17 18:05:00,1.65205,1.6527,1.6518,1.65195,1261100000.0
2009-09-17 18:10:00,1.65195,1.65205,1.65045,1.65075,1583100000.0
2009-09-17 18:15:00,1.6508,1.6516,1.6508,1.65095,1143600000.0
2009-09-17 18:20:00,1.65095,1.651,1.64985,1.65015,1116500000.0
2009-09-17 18:25:00,1.65005,1.6511,1.64985,1.651,1479900000.0
2009-09-17 18:30:00,1.651,1.6511,1.6508,1.65085,951100000.0
2009-09-17 18:35:00,1.65085,1.6509,1.6501,1.6505,887100000.0
2009-09-17 18:40:00,1.6505,1.6506,1.64975,1.64985,1084900000.0
2009-09-17 18:45:00,1.64985,1.64985,1.6477,1.648,2262800000.0
2009-09-17 18:50:00,1.64795,1.6486,1.6473,1.6475,2222199998.0
2009-09-17 18:55:00,1.6475,1.64765,1.64575,1.6459,1797399999.0
2009-09-17 19:00:00,1.6459,1.64635,1.64545,1.64565,1495400000.0
2009-09-17 19:05:00,1.64565,1.64565,1.6441,1.64535,1322500000.0
2009-09-17 19:10:00,1.6453,1.6461,1.64505,1.6459,705200000.0
2009-09-17 19:15:00,1.6459,1.64615,1.64575,1.64575,678400000.0
2009-09-17 19:20:00,1.6458,1.64595,1.6449,1.64515,1354500000.0
2009-09-17 19:25:00,1.6452,1.6452,1.6434,1.64455,1854500000.0
2009-09-17 19:30:00,1.64455,1.645,1.644,1.64485,372400000.0
2009-09-17 19:35:00,1.64485,1.6451,1.64445,1.6447,729400000.0
2009-09-17 19:40:00,1.64475,1.64535,1.64465,1.6451,324900000.0
2009-09-17 19:45:00,1.6451,1.6457,1.645,1.64555,420500000.0
2009-09-17 19:50:00,1.64555,1.64585,1.64535,1.64565,517100000.0
2009-09-17 19:55:00,1.6456,1.6466,1.6455,1.6466,653200000.0
2009-09-17 20:00:00,1.6466,1.6467,1.6459,1.64655,746000000.0
2009-09-17 20:05:00,1.64655,1.64655,1.64465,1.64465,1172599999.0
2009-09-17 20:10:00,1.64465,1.6452,1.6443,1.6443,544300000.0
2009-09-17 20:15:00,1.6443,1.6451,1.6443,1.6445,673299999.0
2009-09-17 20:20:00,1.6445,1.64515,1.6435,1.64365,819600000.0
2009-09-17 20:25:00,1.64365,1.64475,1.6436,1.6447,902400000.0
2009-09-17 20:30:00,1.6447,1.6455,1.6447,1.64515,724100000.0
2009-09-17 20:35:00,1.64515,1.6453,1.6448,1.6448,413900000.0
2009-09-17 20:40:00,1.6448,1.64545,1.6446,1.6453,736500000.0
2009-09-17 20:45:00,1.64535,1.64555,1.64475,1.6448,576900000.0
2009-09-17 20:50:00,1.6448,1.6452,1.64445,1.64505,774800000.0
2009-09-17 20:55:00,1.64505,1.64505,1.6444,1.6447,992100000.0
2009-09-17 21:00:00,1.6447,1.645,1.6442,1.64425,836500000.0
2009-09-17 21:05:00,1.64425,1.64435,1.644,1.64415,852600000.0
2009-09-17 21:10:00,1.64415,1.64415,1.64355,1.64355,366900000.0
2009-09-17 21:15:00,1.64355,1.6436,1.64305,1.6431,1029600000.0
2009-09-17 21:20:00,1.6431,1.64405,1.643,1.6439,887600000.0
2009-09-17 21:25:00,1.64395,1.644,1.6431,1.64335,827800000.0
2009-09-17 21:30:00,1.64335,1.64335,1.6431,1.6431,354200000.0
2009-09-17 21:35:00,1.6431,1.64345,1.6427,1.6432,471600000.0
2009-09-17 21:40:00,1.6432,1.64345,1.643,1.6434,517700000.0
2009-09-17 21:45:00,1.6434,1.6436,1.6432,1.64325,495500000.0
2009-09-17 21:50:00,1.64325,1.64325,1.6426,1.6426,351000000.0
2009-09-17 21:55:00,1.6426,1.6433,1.64255,1.6432,318300000.0
2009-09-17 22:00:00,1.64315,1.6432,1.6429,1.6431,268300000.0
2009-09-17 22:05:00,1.6431,1.6437,1.6431,1.64355,156200000.0
2009-09-17 22:10:00,1.64355,1.64365,1.64345,1.64355,176400000.0
2009-09-17 22:15:00,1.6435,1.6437,1.64325,1.64345,116400000.0
2009-09-17 22:20:00,1.64345,1.6442,1.64335,1.6441,217000000.0
2009-09-17 22:25:00,1.6441,1.6443,1.6439,1.64415,141700000.0
2009-09-17 22:30:00,1.64405,1.6443,1.64405,1.6442,133900000.0
2009-09-17 22:35:00,1.64415,1.64425,1.64405,1.6441,218200000.0
2009-09-17 22:40:00,1.64405,1.6446,1.64395,1.6443,199300000.0
2009-09-17 22:45:00,1.64415,1.64435,1.64405,1.6441,269200000.0
2009-09-17 22:50:00,1.6441,1.64465,1.6441,1.6444,217600000.0
2009-09-17 22:55:00,1.6444,1.6454,1.64435,1.64495,358300000.0
2009-09-17 23:00:00,1.64505,1.6453,1.6449,1.6451,136100000.0
2009-09-17 23:05:00,1.6452,1.64545,1.64455,1.6448,60000000.0
2009-09-17 23:10:00,1.6448,1.64485,1.6446,1.6446,48700000.0
2009-09-17 23:15:00,1.64475,1.64475,1.64455,1.6446,69200000.0
2009-09-17 23:20:00,1.6446,1.6448,1.64435,1.64455,75800000.0
2009-09-17 23:25:00,1.64455,1.6447,1.6444,1.6444,173900000.0
2009-09-17 23:30:00,1.6445,1.64455,1.64445,1.64455,81100000.0
2009-09-17 23:35:00,1.64445,1.64465,1.64445,1.64445,148500000.0
2009-09-17 23:40:00,1.6445,1.64455,1.6445,1.6445,68400000.0
2009-09-17 23:45:00,1.64436,1.64455,1.64431,1.6445,141700000.0
2009-09-17 23:50:00,1.6445,1.64465,1.64445,1.64445,145300000.0
2009-09-17 23:55:00,1.64445,1.64475,1.6444,1.64453,139300000.0
2009-09-18 00:00:00,1.64475,1.6449,1.6443,1.6445,149100000.0
2009-09-18 00:05:00,1.6445,1.64465,1.64445,1.6445,144400000.0
2009-09-18 00:10:00,1.64445,1.64455,1.64445,1.6445,176300000.0
2009-09-18 00:15:00,1.6445,1.64455,1.6445,1.64455,106200000.0
2009-09-18 00:20:00,1.64455,1.6448,1.64455,1.64475,30200000.0
2009-09-18 00:25:00,1.64462,1.64475,1.6446,1.6446,255300000.0
2009-09-18 00:30:00,1.6446,1.64475,1.6446,1.6447,95100000.0
2009-09-18 00:35:00,1.6447,1.64485,1.6447,1.64485,68600000.0
2009-09-18 00:40:00,1.64485,1.64485,1.64475,1.64475,39700000.0
2009-09-18 00:45:00,1.64475,1.6448,1.64455,1.64465,90900000.0
2009-09-18 00:50:00,1.64465,1.6447,1.64455,1.64465,76400000.0
2009-09-18 00:55:00,1.64465,1.64485,1.64465,1.64485,349800000.0
2009-09-18 01:00:00,1.6449,1.64505,1.64485,1.6449,175200000.0
2009-09-18 01:05:00,1.6449,1.64505,1.6449,1.64495,187100000.0
2009-09-18 01:10:00,1.64505,1.6451,1.64495,1.645,373700000.0
2009-09-18 01:15:00,1.645,1.64525,1.645,1.64505,397300000.0
2009-09-18 01:20:00,1.6451,1.64535,1.64495,1.64525,127300000.0
2009-09-18 01:25:00,1.6452,1.64525,1.64495,1.64495,123600000.0
2009-09-18 01:30:00,1.645,1.64505,1.6446,1.64495,93800000.0
2009-09-18 01:35:00,1.64485,1.64495,1.64405,1.64425,236800000.0
2009-09-18 01:40:00,1.6443,1.64455,1.64425,1.6444,115600000.0
2009-09-18 01:45:00,1.64445,1.64445,1.64415,1.6443,199700000.0
2009-09-18 01:50:00,1.6443,1.64465,1.64425,1.64445,149800000.0
2009-09-18 01:55:00,1.64445,1.64445,1.6433,1.64335,247100000.0
2009-09-18 02:00:00,1.64335,1.6436,1.6426,1.6431,766700000.0
2009-09-18 02:05:00,1.6431,1.6431,1.64275,1.64295,310500000.0
2009-09-18 02:10:00,1.643,1.6432,1.64285,1.64315,239600000.0
2009-09-18 02:15:00,1.64315,1.6435,1.643,1.64305,261900000.0
2009-09-18 02:20:00,1.643,1.6431,1.6428,1.6431,228900000.0
2009-09-18 02:25:00,1.64294,1.6434,1.64278,1.6432,251100000.0
2009-09-18 02:30:00,1.64325,1.6436,1.6432,1.64355,250800000.0
2009-09-18 02:35:00,1.64355,1.6438,1.64335,1.64375,182300000.0
2009-09-18 02:40:00,1.64375,1.64385,1.6432,1.64335,212800000.0
2009-09-18 02:45:00,1.64335,1.6436,1.64295,1.64335,400500000.0
2009-09-18 02:50:00,1.64335,1.64345,1.6429,1.64295,297300000.0
2009-09-18 02:55:00,1.643,1.64345,1.6428,1.6429,225800000.0
2009-09-18 03:00:00,1.64295,1.6431,1.64285,1.64285,66400000.0
2009-09-18 03:05:00,1.64285,1.64285,1.64205,1.6423,314000000.0
2009-09-18 03:10:00,1.6423,1.6424,1.64205,1.6422,309700000.0
2009-09-18 03:15:00,1.6422,1.64225,1.6396,1.6397,700600000.0
2009-09-18 03:20:00,1.6398,1.6401,1.63895,1.63965,620400000.0
2009-09-18 03:25:00,1.63965,1.63985,1.63885,1.63975,521700000.0
2009-09-18 03:30:00,1.63975,1.63995,1.6388,1.6395,417000000.0
2009-09-18 03:35:00,1.63955,1.6397,1.63845,1.63875,291000000.0
2009-09-18 03:40:00,1.63875,1.6389,1.63835,1.63875,423600000.0
2009-09-18 03:45:00,1.6387,1.6388,1.6374,1.6375,372100000.0
2009-09-18 03:50:00,1.63755,1.63775,1.637,1.63765,406300000.0
2009-09-18 03:55:00,1.63765,1.63775,1.63675,1.6369,635100000.0
2009-09-18 04:00:00,1.6369,1.6372,1.63565,1.63715,918200000.0
2009-09-18 04:05:00,1.63715,1.63735,1.63665,1.6369,394300000.0
2009-09-18 04:10:00,1.6369,1.63715,1.6366,1.637,516300000.0
2009-09-18 04:15:00,1.637,1.63755,1.6366,1.63745,312500000.0
2009-09-18 04:20:00,1.6374,1.638,1.63725,1.6376,361000000.0
2009-09-18 04:25:00,1.6376,1.63835,1.6376,1.63825,311000000.0
2009-09-18 04:30:00,1.63825,1.63835,1.63785,1.63815,300900000.0
2009-09-18 04:35:00,1.63815,1.6384,1.63785,1.63815,185100000.0
2009-09-18 04:40:00,1.6382,1.63825,1.6378,1.63785,201200000.0
2009-09-18 04:45:00,1.6379,1.63795,1.63715,1.63715,812000000.0
2009-09-18 04:50:00,1.63725,1.63775,1.63715,1.63765,203100000.0
2009-09-18 04:55:00,1.63765,1.63775,1.63725,1.6377,259500000.0
2009-09-18 05:00:00,1.6377,1.6383,1.63755,1.6381,293200000.0
2009-09-18 05:05:00,1.6381,1.6389,1.6381,1.6389,480500000.0
2009-09-18 05:10:00,1.6389,1.639,1.6382,1.6385,125800000.0
2009-09-18 05:15:00,1.63845,1.6389,1.6384,1.63865,162900000.0
2009-09-18 05:20:00,1.63865,1.63885,1.63835,1.63855,448400000.0
2009-09-18 05:25:00,1.63855,1.63955,1.63855,1.63945,466000000.0
2009-09-18 05:30:00,1.63945,1.63945,1.63865,1.63885,943600000.0
2009-09-18 05:35:00,1.63885,1.63895,1.63825,1.6384,189200000.0
2009-09-18 05:40:00,1.6384,1.6388,1.63835,1.6387,147200000.0
2009-09-18 05:45:00,1.6387,1.63885,1.6386,1.6386,122900000.0
2009-09-18 05:50:00,1.6386,1.63865,1.63815,1.6384,381000000.0
2009-09-18 05:55:00,1.6384,1.63855,1.63835,1.6384,179800000.0
2009-09-18 06:00:00,1.6384,1.6388,1.6383,1.63855,377100000.0
2009-09-18 06:05:00,1.63855,1.6388,1.6385,1.63875,108000000.0
2009-09-18 06:10:00,1.63875,1.63875,1.6383,1.63855,150700000.0
2009-09-18 06:15:00,1.63855,1.63865,1.63845,1.6385,130000000.0
2009-09-18 06:20:00,1.63855,1.63935,1.63855,1.6392,237800000.0
2009-09-18 06:25:00,1.63925,1.6393,1.63915,1.6392,96700000.0
2009-09-18 06:30:00,1.63915,1.6392,1.6384,1.6385,126400000.0
2009-09-18 06:35:00,1.63855,1.63905,1.6382,1.63895,149900000.0
2009-09-18 06:40:00,1.639,1.63955,1.639,1.6395,274000000.0
2009-09-18 06:45:00,1.6395,1.6395,1.6387,1.63905,360100000.0
2009-09-18 06:50:00,1.639,1.63945,1.639,1.63915,203400000.0
2009-09-18 06:55:00,1.6392,1.63955,1.63915,1.6394,280400000.0
2009-09-18 07:00:00,1.63935,1.6394,1.63895,1.63915,318700000.0
2009-09-18 07:05:00,1.63915,1.63925,1.63855,1.63855,201600000.0
2009-09-18 07:10:00,1.63855,1.63855,1.6381,1.63835,253500000.0
2009-09-18 07:15:00,1.63835,1.6384,1.6377,1.63835,290300000.0
2009-09-18 07:20:00,1.63835,1.6384,1.6381,1.6384,412000000.0
2009-09-18 07:25:00,1.6384,1.63845,1.63785,1.63785,458100000.0
2009-09-18 07:30:00,1.63785,1.63785,1.63745,1.63745,785500000.0
2009-09-18 07:35:00,1.63745,1.6375,1.6367,1.6367,1366500000.0
2009-09-18 07:40:00,1.63665,1.63845,1.63655,1.63785,1075900001.0
2009-09-18 07:45:00,1.63785,1.63815,1.637,1.63725,1553099999.0
2009-09-18 07:50:00,1.63725,1.63845,1.6372,1.63845,1066400000.0
2009-09-18 07:55:00,1.63835,1.63845,1.6378,1.6378,783600000.0
2009-09-18 08:00:00,1.63775,1.63775,1.63665,1.63665,1352300000.0
2009-09-18 08:05:00,1.6366,1.63685,1.6363,1.63685,1112300000.0
2009-09-18 08:10:00,1.63685,1.63845,1.63685,1.6382,448200000.0
2009-09-18 08:15:00,1.6382,1.6382,1.63715,1.6381,1218700000.0
2009-09-18 08:20:00,1.6381,1.6384,1.63795,1.63815,730600000.0
2009-09-18 08:25:00,1.63815,1.63815,1.63725,1.63725,1513600000.0
2009-09-18 08:30:00,1.63725,1.63725,1.63545,1.63585,1613999998.0
2009-09-18 08:35:00,1.63575,1.63635,1.63565,1.63615,1409300000.0
2009-09-18 08:40:00,1.63615,1.6362,1.6338,1.63425,1874299998.0
2009-09-18 08:45:00,1.63425,1.6345,1.63325,1.6338,1463600000.0
2009-09-18 08:50:00,1.6338,1.63485,1.6338,1.63475,1353800000.0
2009-09-18 08:55:00,1.6347,1.63485,1.63385,1.63455,1641299999.0
2009-09-18 09:00:00,1.63455,1.635,1.63425,1.6345,1928199998.0
2009-09-18 09:05:00,1.6345,1.6345,1.6337,1.6342,1580100000.0
2009-09-18 09:10:00,1.6342,1.63525,1.6341,1.6341,1694900000.0
2009-09-18 09:15:00,1.6341,1.63425,1.63245,1.63395,1973800001.0
2009-09-18 09:20:00,1.63395,1.6343,1.63295,1.6331,1721700000.0
2009-09-18 09:25:00,1.6331,1.63315,1.62995,1.6307,1956800000.0
2009-09-18 09:30:00,1.63075,1.6314,1.62985,1.631,1978100000.0
2009-09-18 09:35:00,1.631,1.6319,1.6305,1.6311,2200600001.0
2009-09-18 09:40:00,1.63115,1.63225,1.63115,1.63195,3041999999.0
2009-09-18 09:45:00,1.63195,1.63205,1.631,1.63155,1633500000.0
2009-09-18 09:50:00,1.6315,1.6317,1.6303,1.6303,2440400000.0
2009-09-18 09:55:00,1.6303,1.6308,1.6298,1.63035,1876799998.0
2009-09-18 10:00:00,1.63035,1.6321,1.63005,1.63185,1990100000.0
2009-09-18 10:05:00,1.63185,1.63215,1.6309,1.6311,1257999999.0
2009-09-18 10:10:00,1.6311,1.6314,1.6297,1.62975,1677600000.0
2009-09-18 10:15:00,1.62975,1.63075,1.6296,1.6302,1985999999.0
2009-09-18 10:20:00,1.6301,1.6316,1.6301,1.63105,1376300000.0
2009-09-18 10:25:00,1.63105,1.6322,1.631,1.6321,1317000001.0
2009-09-18 10:30:00,1.6321,1.63265,1.6311,1.6318,2136800000.0
2009-09-18 10:35:00,1.6318,1.6333,1.6318,1.63315,1484800000.0
2009-09-18 10:40:00,1.6331,1.6341,1.6331,1.63385,972500000.0
2009-09-18 10:45:00,1.6338,1.6352,1.6336,1.63505,1940900000.0
2009-09-18 10:50:00,1.63505,1.63525,1.63445,1.6348,1443300000.0
2009-09-18 10:55:00,1.6348,1.6348,1.63445,1.6346,1250900000.0
2009-09-18 11:00:00,1.63465,1.6348,1.6345,1.6346,1014800001.0
2009-09-18 11:05:00,1.6346,1.6347,1.6342,1.6342,1214800000.0
2009-09-18 11:10:00,1.6342,1.63465,1.63385,1.63465,1648900000.0
2009-09-18 11:15:00,1.63465,1.6347,1.6338,1.63395,1513000000.0
2009-09-18 11:20:00,1.63395,1.6343,1.6335,1.634,1146300000.0
2009-09-18 11:25:00,1.634,1.634,1.63235,1.63305,1701100000.0
2009-09-18 11:30:00,1.63315,1.6358,1.6329,1.6356,2080400000.0
2009-09-18 11:35:00,1.6356,1.63595,1.63455,1.6348,1447400000.0
2009-09-18 11:40:00,1.6348,1.63605,1.6348,1.63575,1585900000.0
2009-09-18 11:45:00,1.63575,1.6368,1.63575,1.636,1572100000.0
2009-09-18 11:50:00,1.636,1.63615,1.6353,1.6357,1705899999.0
2009-09-18 11:55:00,1.6357,1.6358,1.63415,1.6354,1263200000.0
2009-09-18 12:00:00,1.63535,1.6358,1.635,1.63525,1226900000.0
2009-09-18 12:05:00,1.63525,1.6359,1.63495,1.63545,797600000.0
2009-09-18 12:10:00,1.63545,1.63555,1.63415,1.63435,1551600000.0
2009-09-18 12:15:00,1.63435,1.6346,1.6337,1.6338,1194399999.0
2009-09-18 12:20:00,1.6338,1.6347,1.63335,1.6346,2152700000.0
2009-09-18 12:25:00,1.6346,1.63535,1.6343,1.6352,902000000.0
2009-09-18 12:30:00,1.6352,1.63585,1.6351,1.63575,829700000.0
2009-09-18 12:35:00,1.6358,1.6362,1.63555,1.63605,1871400000.0
2009-09-18 12:40:00,1.6361,1.6366,1.636,1.6361,1476100000.0
2009-09-18 12:45:00,1.6361,1.63635,1.6357,1.63595,1228699999.0
2009-09-18 12:50:00,1.63595,1.63715,1.6357,1.6366,1531500001.0
2009-09-18 12:55:00,1.63665,1.63705,1.6357,1.6366,1199800000.0
2009-09-18 13:00:00,1.63655,1.637,1.636,1.636,1478100000.0
2009-09-18 13:05:00,1.63595,1.63685,1.6356,1.6365,1516800000.0
2009-09-18 13:10:00,1.6365,1.63665,1.63575,1.6358,396900000.0
2009-09-18 13:15:00,1.63575,1.63615,1.63535,1.63585,1102600000.0
2009-09-18 13:20:00,1.6358,1.63585,1.6352,1.6352,470300001.0
2009-09-18 13:25:00,1.6352,1.6362,1.6348,1.6362,820300000.0
2009-09-18 13:30:00,1.6362,1.63685,1.63605,1.6366,1532300000.0
2009-09-18 13:35:00,1.6366,1.63675,1.6361,1.63635,726800000.0
2009-09-18 13:40:00,1.63635,1.6368,1.6358,1.63595,739200000.0
2009-09-18 13:45:00,1.63595,1.6364,1.6356,1.63565,1019800000.0
2009-09-18 13:50:00,1.6356,1.6356,1.6347,1.63515,1139300000.0
2009-09-18 13:55:00,1.63515,1.63515,1.6341,1.63455,1358600000.0
2009-09-18 14:00:00,1.63455,1.63465,1.6328,1.63365,1090699999.0
2009-09-18 14:05:00,1.63365,1.6344,1.6332,1.634,1230200000.0
2009-09-18 14:10:00,1.634,1.6344,1.6331,1.6333,1358400000.0
2009-09-18 14:15:00,1.6333,1.6336,1.6328,1.63315,1038800000.0
2009-09-18 14:20:00,1.6331,1.6332,1.63265,1.6328,1175700000.0
2009-09-18 14:25:00,1.6328,1.63285,1.6319,1.6323,1307200000.0
2009-09-18 14:30:00,1.6323,1.633,1.6319,1.6322,1224500000.0
2009-09-18 14:35:00,1.63225,1.63255,1.63205,1.63235,909400000.0
2009-09-18 14:40:00,1.63235,1.63295,1.6323,1.63265,794000000.0
2009-09-18 14:45:00,1.6326,1.63485,1.6321,1.63485,1199700000.0
2009-09-18 14:50:00,1.63485,1.63535,1.63365,1.63365,1945100000.0
2009-09-18 14:55:00,1.6337,1.634,1.6331,1.63355,1104800000.0
2009-09-18 15:00:00,1.63355,1.63485,1.6332,1.6346,1099900000.0
2009-09-18 15:05:00,1.6345,1.63495,1.6341,1.6345,1962000000.0
2009-09-18 15:10:00,1.63455,1.63595,1.6345,1.63585,1182800000.0
2009-09-18 15:15:00,1.6358,1.6362,1.63495,1.63535,1576000000.0
2009-09-18 15:20:00,1.63535,1.63645,1.6353,1.63625,1760500000.0
2009-09-18 15:25:00,1.6363,1.6375,1.63605,1.6367,1677600000.0
2009-09-18 15:30:00,1.6367,1.63715,1.6362,1.63655,1524500000.0
2009-09-18 15:35:00,1.6366,1.63695,1.6357,1.6357,1846600000.0
2009-09-18 15:40:00,1.6357,1.6357,1.63355,1.63415,1617800001.0
2009-09-18 15:45:00,1.63415,1.6347,1.6333,1.6333,1181500000.0
2009-09-18 15:50:00,1.6333,1.6336,1.63265,1.63315,1544800000.0
2009-09-18 15:55:00,1.6331,1.6331,1.63175,1.63215,1498049999.0
2009-09-18 16:00:00,1.6321,1.63235,1.63095,1.6315,2212200000.0
2009-09-18 16:05:00,1.63155,1.63155,1.62755,1.62845,2776800000.0
2009-09-18 16:10:00,1.62845,1.62865,1.62655,1.62785,2779300001.0
2009-09-18 16:15:00,1.62785,1.62835,1.62605,1.6265,2774000000.0
2009-09-18 16:20:00,1.6265,1.62755,1.6261,1.6272,2825100000.0
2009-09-18 16:25:00,1.6272,1.62775,1.6267,1.62715,2169800000.0
2009-09-18 16:30:00,1.62715,1.6281,1.6269,1.6273,2510200000.0
2009-09-18 16:35:00,1.62725,1.62795,1.6267,1.627,2290100000.0
2009-09-18 16:40:00,1.62695,1.6283,1.62695,1.62785,1595300000.0
2009-09-18 16:45:00,1.62785,1.62785,1.6264,1.62775,1950700000.0
2009-09-18 16:50:00,1.6278,1.62965,1.62765,1.62885,2645000001.0
2009-09-18 16:55:00,1.6289,1.62955,1.6281,1.629,2149900000.0
2009-09-18 17:00:00,1.6289,1.62995,1.6289,1.62895,1579200000.0
2009-09-18 17:05:00,1.62895,1.6293,1.6287,1.62895,1620100000.0
2009-09-18 17:10:00,1.6289,1.62945,1.6286,1.62865,1235300000.0
2009-09-18 17:15:00,1.62865,1.62875,1.6275,1.62805,1466800000.0
2009-09-18 17:20:00,1.62805,1.62835,1.62745,1.62775,1831500000.0
2009-09-18 17:25:00,1.62775,1.62785,1.6272,1.6275,1915000001.0
2009-09-18 17:30:00,1.62745,1.62815,1.6272,1.6272,1621500000.0
2009-09-18 17:35:00,1.6272,1.62765,1.62655,1.6266,2404900000.0
2009-09-18 17:40:00,1.6266,1.62785,1.62655,1.62705,1750400000.0
2009-09-18 17:45:00,1.62715,1.6282,1.62715,1.62765,1773900000.0
2009-09-18 17:50:00,1.62765,1.6279,1.62695,1.62705,700000000.0
2009-09-18 17:55:00,1.62705,1.6276,1.62645,1.62645,1061500000.0
2009-09-18 18:00:00,1.6265,1.6265,1.6245,1.6248,1687330000.0
2009-09-18 18:05:00,1.6248,1.625,1.6234,1.62415,1444900000.0
2009-09-18 18:10:00,1.62415,1.6251,1.62355,1.6238,1387300000.0
2009-09-18 18:15:00,1.62375,1.6242,1.623,1.6234,1092500000.0
2009-09-18 18:20:00,1.62335,1.62385,1.6232,1.6236,1108700000.0
2009-09-18 18:25:00,1.62355,1.62465,1.6235,1.62455,1056900000.0
2009-09-18 18:30:00,1.62455,1.62545,1.6245,1.6248,983900000.0
2009-09-18 18:35:00,1.62485,1.62615,1.6248,1.62615,938200000.0
2009-09-18 18:40:00,1.62615,1.62655,1.62565,1.6258,1361600000.0
2009-09-18 18:45:00,1.6258,1.626,1.6256,1.6259,806200000.0
2009-09-18 18:50:00,1.62595,1.6262,1.62575,1.62615,814100000.0
2009-09-18 18:55:00,1.62615,1.62745,1.62615,1.6267,928100000.0
2009-09-18 19:00:00,1.6267,1.62765,1.62625,1.6276,652900000.0
2009-09-18 19:05:00,1.6276,1.6277,1.62655,1.62675,1004600000.0
2009-09-18 19:10:00,1.62675,1.62725,1.62595,1.62625,632600000.0
2009-09-18 19:15:00,1.62625,1.6265,1.62595,1.6262,643000000.0
2009-09-18 19:20:00,1.6262,1.6266,1.6262,1.62635,496200000.0
2009-09-18 19:25:00,1.6264,1.6268,1.6262,1.6267,182300000.0
2009-09-18 19:30:00,1.6268,1.6269,1.62655,1.62655,240000000.0
2009-09-18 19:35:00,1.62655,1.6271,1.6265,1.6265,480300000.0
2009-09-18 19:40:00,1.6265,1.6268,1.62615,1.6263,519099999.0
2009-09-18 19:45:00,1.6263,1.6268,1.6259,1.6259,1075200000.0
2009-09-18 19:50:00,1.6259,1.62625,1.62555,1.6261,712200000.0
2009-09-18 19:55:00,1.6261,1.6261,1.62555,1.6258,749100000.0
2009-09-18 20:00:00,1.6258,1.62595,1.6252,1.6257,561800000.0
2009-09-18 20:05:00,1.6257,1.62605,1.6256,1.62575,570700000.0
2009-09-18 20:10:00,1.62575,1.62595,1.6254,1.62575,808200000.0
2009-09-18 20:15:00,1.62575,1.62595,1.62565,1.6259,399700000.0
2009-09-18 20:20:00,1.62595,1.62595,1.6255,1.6256,537900000.0
2009-09-18 20:25:00,1.6256,1.62585,1.62545,1.6258,491100000.0
2009-09-18 20:30:00,1.6257,1.62595,1.6252,1.6258,548200000.0
2009-09-18 20:35:00,1.6259,1.62595,1.62555,1.62565,496700000.0
2009-09-18 20:40:00,1.62565,1.6259,1.6256,1.62575,602800000.0
2009-09-18 20:45:00,1.62575,1.6266,1.6257,1.6266,384900000.0
2009-09-18 20:50:00,1.6266,1.62685,1.62635,1.6266,489000000.0
2009-09-18 20:55:00,1.6266,1.6279,1.6266,1.62705,795200000.0
2009-09-18 21:00:00,1.627,1.6278,1.62675,1.6268,594800000.0
2009-09-18 21:05:00,1.62675,1.62685,1.6266,1.6267,601400000.0
2009-09-18 21:10:00,1.6267,1.62725,1.6267,1.62675,488300000.0
2009-09-18 21:15:00,1.62675,1.627,1.6266,1.6268,276100000.0
2009-09-18 21:20:00,1.62675,1.62685,1.62665,1.6267,151200000.0
2009-09-18 21:25:00,1.6267,1.62685,1.62655,1.62655,155100000.0
2009-09-18 21:30:00,1.62655,1.62675,1.62615,1.6262,176000000.0
2009-09-18 21:35:00,1.62625,1.6263,1.6252,1.62535,393900000.0
2009-09-18 21:40:00,1.6253,1.6254,1.62495,1.62525,541400000.0
2009-09-18 21:45:00,1.62525,1.6254,1.62465,1.6247,436300000.0
2009-09-18 21:50:00,1.62465,1.62525,1.62465,1.62505,353300000.0
2009-09-18 21:55:00,1.62505,1.62505,1.6236,1.6237,679700000.0
2009-09-18 22:00:00,1.6236,1.62375,1.62315,1.62375,478000000.0
2009-09-18 22:05:00,1.6237,1.6241,1.62345,1.62395,447100000.0
2009-09-18 22:10:00,1.62395,1.6243,1.6238,1.62415,829000000.0
2009-09-18 22:15:00,1.62415,1.62415,1.62355,1.62405,502800000.0
2009-09-18 22:20:00,1.62405,1.6243,1.62405,1.62415,147000000.0
2009-09-18 22:25:00,1.62415,1.62445,1.62385,1.624,234500000.0
2009-09-18 22:30:00,1.62405,1.6253,1.62405,1.6251,427100000.0
2009-09-18 22:35:00,1.6251,1.62575,1.6251,1.6253,530400000.0
2009-09-18 22:40:00,1.6253,1.6257,1.62525,1.6256,521900000.0
2009-09-18 22:45:00,1.6256,1.62615,1.6256,1.62615,266200000.0
2009-09-18 22:50:00,1.6263,1.6268,1.62616,1.6268,412300000.0
2009-09-18 22:55:00,1.62675,1.62715,1.62665,1.62695,285100000.0
2009-09-21 00:00:00,1.62154,1.62157,1.62099,1.62109,359000000.0
2009-09-21 00:05:00,1.62111,1.6213,1.62102,1.62104,359000000.0
2009-09-21 00:10:00,1.62106,1.62117,1.62099,1.62101,359000000.0
2009-09-21 00:15:00,1.62105,1.62116,1.6209,1.62109,359000000.0
2009-09-21 00:20:00,1.6211,1.62171,1.62106,1.62167,287200000.0
2009-09-21 00:25:00,1.62169,1.62181,1.62155,1.62173,359000000.0
2009-09-21 00:30:00,1.62174,1.62195,1.62169,1.62177,359000000.0
2009-09-21 00:35:00,1.62178,1.62185,1.62173,1.62185,359000000.0
2009-09-21 00:40:00,1.62178,1.62235,1.62168,1.62233,359000000.0
2009-09-21 00:45:00,1.62232,1.62325,1.62231,1.62318,359000000.0
2009-09-21 00:50:00,1.62317,1.6233,1.62308,1.62326,359000000.0
2009-09-21 00:55:00,1.6233,1.62428,1.6233,1.62419,359000000.0
2009-09-21 01:00:00,1.6242,1.62481,1.62415,1.62468,359000000.0
2009-09-21 01:05:00,1.62467,1.62469,1.62449,1.62458,359000000.0
2009-09-21 01:10:00,1.62457,1.62458,1.62367,1.62403,359000000.0
2009-09-21 01:15:00,1.62406,1.62469,1.62406,1.6246,359000000.0
2009-09-21 01:20:00,1.62463,1.62479,1.62446,1.62471,359000000.0
2009-09-21 01:25:00,1.62472,1.62479,1.62462,1.62472,359000000.0
2009-09-21 01:30:00,1.62474,1.62589,1.62473,1.62558,359000000.0
2009-09-21 01:35:00,1.62555,1.626,1.62544,1.62592,359000000.0
2009-09-21 01:40:00,1.6259,1.62633,1.62543,1.62553,359000000.0
2009-09-21 01:45:00,1.62554,1.62556,1.62479,1.62496,359000000.0
2009-09-21 01:50:00,1.62493,1.62519,1.62491,1.62507,359000000.0
2009-09-21 01:55:00,1.625,1.62512,1.62499,1.62501,359000000.0
2009-09-21 02:00:00,1.6251,1.62545,1.62495,1.62545,252500000.0
2009-09-21 02:05:00,1.62545,1.62565,1.6253,1.6256,63200000.0
2009-09-21 02:10:00,1.62565,1.62615,1.6256,1.62605,120500000.0
2009-09-21 02:15:00,1.626,1.6261,1.6253,1.6255,171600000.0
2009-09-21 02:20:00,1.6255,1.62625,1.62545,1.62565,211900000.0
2009-09-21 02:25:00,1.6257,1.62585,1.6257,1.6258,70400000.0
2009-09-21 02:30:00,1.6258,1.62585,1.62575,1.62585,59100000.0
2009-09-21 02:35:00,1.62585,1.62585,1.62555,1.6256,64800000.0
2009-09-21 02:40:00,1.62565,1.62565,1.6254,1.6254,65300000.0
2009-09-21 02:45:00,1.6254,1.6254,1.62485,1.62525,468700000.0
2009-09-21 02:50:00,1.6253,1.6256,1.625,1.62505,98100000.0
2009-09-21 02:55:00,1.62505,1.6254,1.625,1.6252,86500000.0
2009-09-21 03:00:00,1.62515,1.6255,1.62505,1.6255,281300000.0
2009-09-21 03:05:00,1.6255,1.62555,1.625,1.6252,281900000.0
2009-09-21 03:10:00,1.6252,1.6259,1.6251,1.62535,470400000.0
2009-09-21 03:15:00,1.62545,1.6255,1.6244,1.6253,300500000.0
2009-09-21 03:20:00,1.62545,1.6257,1.62455,1.6246,220500000.0
2009-09-21 03:25:00,1.6246,1.625,1.62435,1.62445,301500000.0
2009-09-21 03:30:00,1.62445,1.62455,1.624,1.6245,364800000.0
2009-09-21 03:35:00,1.6245,1.6247,1.62415,1.6244,181000000.0
2009-09-21 03:40:00,1.6244,1.6244,1.62405,1.6241,120800000.0
2009-09-21 03:45:00,1.6241,1.6241,1.62315,1.6232,358900000.0
2009-09-21 03:50:00,1.6232,1.62375,1.62255,1.62255,344600000.0
2009-09-21 03:55:00,1.62255,1.624,1.62255,1.624,300700000.0
2009-09-21 04:00:00,1.62395,1.62405,1.62325,1.6236,269200000.0
2009-09-21 04:05:00,1.6236,1.6236,1.62285,1.62305,237700000.0
2009-09-21 04:10:00,1.623,1.6233,1.62285,1.62315,196400000.0
2009-09-21 04:15:00,1.62315,1.6232,1.62225,1.62285,389200000.0
2009-09-21 04:20:00,1.62285,1.6242,1.62265,1.6236,444300000.0
2009-09-21 04:25:00,1.6236,1.62365,1.62305,1.6233,180400000.0
2009-09-21 04:30:00,1.6233,1.6238,1.62325,1.6238,48400000.0
2009-09-21 04:35:00,1.6238,1.62445,1.62295,1.62315,226300000.0
2009-09-21 04:40:00,1.62335,1.62345,1.62295,1.6232,106900000.0
2009-09-21 04:45:00,1.62325,1.6233,1.62285,1.6231,157500000.0
2009-09-21 04:50:00,1.6231,1.6232,1.62277,1.62277,104300000.0
2009-09-21 04:55:00,1.6232,1.6237,1.62295,1.6235,172800000.0
2009-09-21 05:00:00,1.6235,1.6236,1.62345,1.6235,53100000.0
2009-09-21 05:05:00,1.6235,1.6236,1.62345,1.62345,39300000.0
2009-09-21 05:10:00,1.62345,1.6235,1.62345,1.6235,42000000.0
2009-09-21 05:15:00,1.6235,1.6236,1.62335,1.62345,80500000.0
2009-09-21 05:20:00,1.62345,1.6235,1.62315,1.62325,131900000.0
2009-09-21 05:25:00,1.62325,1.62395,1.62325,1.62395,151000000.0
2009-09-21 05:30:00,1.62395,1.62395,1.6231,1.6231,176900000.0
2009-09-21 05:35:00,1.6231,1.6234,1.6229,1.62295,125700000.0
2009-09-21 05:40:00,1.62295,1.62295,1.6223,1.62235,218700000.0
2009-09-21 05:45:00,1.62235,1.62265,1.6222,1.6224,88100000.0
2009-09-21 05:50:00,1.62235,1.6231,1.62205,1.62285,245900000.0
2009-09-21 05:55:00,1.62285,1.62305,1.6222,1.6222,184880000.0
2009-09-21 06:00:00,1.62215,1.623,1.62215,1.6229,128800000.0
2009-09-21 06:05:00,1.6229,1.62325,1.6228,1.62295,155600000.0
2009-09-21 06:10:00,1.62295,1.6233,1.6228,1.62315,126700000.0
2009-09-21 06:15:00,1.6231,1.62365,1.62255,1.6236,202900000.0
2009-09-21 06:20:00,1.62365,1.6237,1.62285,1.6231,227700000.0
2009-09-21 06:25:00,1.62315,1.62365,1.62295,1.62335,232300000.0
2009-09-21 06:30:00,1.62335,1.62335,1.62295,1.62302,244400000.0
2009-09-21 06:35:00,1.62305,1.6233,1.6227,1.6231,210000000.0
2009-09-21 06:40:00,1.62305,1.6232,1.6227,1.6227,86700000.0
2009-09-21 06:45:00,1.6227,1.62335,1.6227,1.62335,89700000.0
2009-09-21 06:50:00,1.62335,1.62335,1.6225,1.6225,163500000.0
2009-09-21 06:55:00,1.6225,1.6225,1.622,1.6221,152100000.0
2009-09-21 07:00:00,1.62205,1.6222,1.62205,1.6221,40300000.0
2009-09-21 07:05:00,1.62215,1.6222,1.62105,1.62115,512300000.0
2009-09-21 07:10:00,1.62115,1.62135,1.61985,1.61995,913400000.0
2009-09-21 07:15:00,1.6199,1.62125,1.61965,1.62065,717700000.0
2009-09-21 07:20:00,1.62065,1.6207,1.6196,1.6201,534900000.0
2009-09-21 07:25:00,1.6201,1.6206,1.61995,1.6206,348900000.0
2009-09-21 07:30:00,1.6206,1.62075,1.62025,1.6205,313500000.0
2009-09-21 07:35:00,1.6205,1.6205,1.61985,1.61995,260200000.0
2009-09-21 07:40:00,1.61965,1.62,1.61845,1.61875,746600000.0
2009-09-21 07:45:00,1.61875,1.6192,1.6185,1.6188,624900000.0
2009-09-21 07:50:00,1.61875,1.61875,1.61845,1.61865,333600000.0
2009-09-21 07:55:00,1.61865,1.61865,1.6175,1.6178,693600001.0
2009-09-21 08:00:00,1.6178,1.61835,1.6177,1.6183,403800000.0
2009-09-21 08:05:00,1.6183,1.61835,1.61775,1.6179,334300000.0
2009-09-21 08:10:00,1.61795,1.6191,1.6174,1.6183,546000000.0
2009-09-21 08:15:00,1.6182,1.6182,1.6147,1.61615,2804159994.0
2009-09-21 08:20:00,1.61615,1.61645,1.6148,1.6156,1618400000.0
2009-09-21 08:25:00,1.61555,1.6164,1.615,1.6159,1612800000.0
2009-09-21 08:30:00,1.6159,1.61615,1.61395,1.61405,936300000.0
2009-09-21 08:35:00,1.61405,1.61525,1.61335,1.61485,1832100000.0
2009-09-21 08:40:00,1.6149,1.61645,1.614,1.6161,1480700000.0
2009-09-21 08:45:00,1.6161,1.6174,1.61545,1.6173,923700000.0
2009-09-21 08:50:00,1.6173,1.6176,1.61685,1.61725,1061900001.0
2009-09-21 08:55:00,1.6173,1.6175,1.61615,1.61685,886200000.0
2009-09-21 09:00:00,1.6168,1.61745,1.61615,1.6165,907500000.0
2009-09-21 09:05:00,1.6165,1.6181,1.61605,1.6181,1428000000.0
2009-09-21 09:10:00,1.6181,1.61885,1.6177,1.6185,845500000.0
2009-09-21 09:15:00,1.61855,1.61865,1.61805,1.6181,555400000.0
2009-09-21 09:20:00,1.61815,1.6184,1.61715,1.61755,738600000.0
2009-09-21 09:25:00,1.61755,1.61755,1.6168,1.617,786500000.0
2009-09-21 09:30:00,1.617,1.61765,1.61685,1.6174,688700000.0
2009-09-21 09:35:00,1.6174,1.61845,1.6174,1.61805,957000000.0
2009-09-21 09:40:00,1.6181,1.61825,1.6175,1.61755,843000000.0
2009-09-21 09:45:00,1.6176,1.6179,1.6174,1.6177,1568400000.0
2009-09-21 09:50:00,1.61765,1.61815,1.6175,1.61795,1418400000.0
2009-09-21 09:55:00,1.6179,1.6185,1.6178,1.61785,1167600000.0
2009-09-21 10:00:00,1.6178,1.61795,1.6169,1.61795,1048100000.0
2009-09-21 10:05:00,1.61795,1.6181,1.61735,1.6176,865400000.0
2009-09-21 10:10:00,1.61755,1.6177,1.61625,1.61635,1564399998.0
2009-09-21 10:15:00,1.61635,1.6167,1.61585,1.61625,1043100000.0
2009-09-21 10:20:00,1.61625,1.6176,1.61595,1.61755,725700000.0
2009-09-21 10:25:00,1.61755,1.61815,1.61725,1.6178,782800000.0
2009-09-21 10:30:00,1.6178,1.61865,1.61775,1.6186,1274300000.0
2009-09-21 10:35:00,1.61855,1.6193,1.61795,1.61885,1063000000.0
2009-09-21 10:40:00,1.61885,1.61935,1.61875,1.61885,701500000.0
2009-09-21 10:45:00,1.6188,1.61905,1.61825,1.61855,1319700000.0
2009-09-21 10:50:00,1.61855,1.61915,1.618,1.618,727900000.0
2009-09-21 10:55:00,1.6181,1.61815,1.6166,1.61665,1166700000.0
2009-09-21 11:00:00,1.61665,1.61715,1.61655,1.61665,554400000.0
2009-09-21 11:05:00,1.61665,1.6169,1.61625,1.6165,541400000.0
2009-09-21 11:10:00,1.61655,1.61685,1.616,1.61665,1005600000.0
2009-09-21 11:15:00,1.61665,1.6167,1.6162,1.61625,713500000.0
2009-09-21 11:20:00,1.6162,1.6163,1.6154,1.61575,948100000.0
2009-09-21 11:25:00,1.61585,1.616,1.6154,1.616,1150200000.0
2009-09-21 11:30:00,1.61605,1.6163,1.6155,1.6162,1046500000.0
2009-09-21 11:35:00,1.6162,1.6166,1.6155,1.6157,625600000.0
2009-09-21 11:40:00,1.6157,1.6157,1.61505,1.61515,1110300001.0
2009-09-21 11:45:00,1.6152,1.61555,1.61495,1.6155,501700000.0
2009-09-21 11:50:00,1.6155,1.616,1.61525,1.61585,570600000.0
2009-09-21 11:55:00,1.6158,1.6169,1.6158,1.6169,979400000.0
2009-09-21 12:00:00,1.61675,1.6175,1.6166,1.61725,683300000.0
2009-09-21 12:05:00,1.61725,1.61745,1.61695,1.61725,647599998.0
2009-09-21 12:10:00,1.61725,1.61725,1.61645,1.6167,1088000000.0
2009-09-21 12:15:00,1.6167,1.6181,1.6165,1.6176,1267300000.0
2009-09-21 12:20:00,1.61765,1.6184,1.6176,1.618,1041640000.0
2009-09-21 12:25:00,1.618,1.6184,1.6178,1.6178,552700000.0
2009-09-21 12:30:00,1.6178,1.6179,1.6169,1.61735,935800000.0
2009-09-21 12:35:00,1.6174,1.6176,1.6173,1.6175,646700000.0
2009-09-21 12:40:00,1.6175,1.6176,1.6169,1.61745,1060800000.0
2009-09-21 12:45:00,1.61745,1.6182,1.61705,1.61755,1223100000.0
2009-09-21 12:50:00,1.6176,1.6182,1.6175,1.61775,862400000.0
2009-09-21 12:55:00,1.6178,1.6193,1.6178,1.6193,786200000.0
2009-09-21 13:00:00,1.61925,1.61925,1.6182,1.6191,654000000.0
2009-09-21 13:05:00,1.61905,1.61935,1.6183,1.6183,640400000.0
2009-09-21 13:10:00,1.61835,1.6186,1.61825,1.6183,704700000.0
2009-09-21 13:15:00,1.6183,1.61835,1.6179,1.6179,449580000.0
2009-09-21 13:20:00,1.61795,1.6181,1.6178,1.6178,390500000.0
2009-09-21 13:25:00,1.61785,1.6189,1.61785,1.6189,522800000.0
2009-09-21 13:30:00,1.61895,1.61935,1.61835,1.61835,415100000.0
2009-09-21 13:35:00,1.6184,1.61885,1.61785,1.61875,790400000.0
2009-09-21 13:40:00,1.61875,1.61875,1.61715,1.61785,843000001.0
2009-09-21 13:45:00,1.6178,1.6183,1.6176,1.61805,955200000.0
2009-09-21 13:50:00,1.61805,1.6183,1.6173,1.61785,560300000.0
2009-09-21 13:55:00,1.6179,1.61795,1.61735,1.6175,668100000.0
2009-09-21 14:00:00,1.6175,1.6178,1.61695,1.6171,575500000.0
2009-09-21 14:05:00,1.61715,1.6177,1.61715,1.61765,481900000.0
2009-09-21 14:10:00,1.61765,1.61765,1.6166,1.6169,927200000.0
2009-09-21 14:15:00,1.6169,1.61715,1.61475,1.61475,1248299999.0
2009-09-21 14:20:00,1.61435,1.6152,1.61395,1.6141,2375700001.0
2009-09-21 14:25:00,1.61405,1.61575,1.61405,1.61555,1200700000.0
2009-09-21 14:30:00,1.61555,1.6162,1.61495,1.61615,1099000000.0
2009-09-21 14:35:00,1.61615,1.6169,1.61545,1.61675,1707700000.0
2009-09-21 14:40:00,1.61665,1.6175,1.6158,1.6159,1196000000.0
2009-09-21 14:45:00,1.61575,1.61695,1.61575,1.61695,1147100000.0
2009-09-21 14:50:00,1.61695,1.6173,1.6162,1.6166,926900000.0
2009-09-21 14:55:00,1.6166,1.61745,1.6165,1.6171,544400000.0
2009-09-21 15:00:00,1.6171,1.61775,1.6163,1.61755,790000000.0
2009-09-21 15:05:00,1.61765,1.61765,1.61675,1.61675,804100000.0
2009-09-21 15:10:00,1.61675,1.61675,1.61565,1.61585,1420500000.0
2009-09-21 15:15:00,1.6159,1.61765,1.6159,1.6172,1177000000.0
2009-09-21 15:20:00,1.61725,1.6176,1.61685,1.61705,1129500000.0
2009-09-21 15:25:00,1.617,1.6184,1.617,1.61825,731500000.0
2009-09-21 15:30:00,1.6183,1.61845,1.6176,1.6176,1100520000.0
2009-09-21 15:35:00,1.6176,1.61845,1.6173,1.61835,820190000.0
2009-09-21 15:40:00,1.61835,1.6194,1.6183,1.6194,1198700000.0
2009-09-21 15:45:00,1.61945,1.62005,1.61855,1.6187,1166300000.0
2009-09-21 15:50:00,1.6187,1.61915,1.6175,1.6178,1153500000.0
2009-09-21 15:55:00,1.6178,1.61885,1.61715,1.6184,1139000000.0
2009-09-21 16:00:00,1.61865,1.61875,1.6168,1.61695,1317000000.0
2009-09-21 16:05:00,1.617,1.6177,1.617,1.61715,834300000.0
2009-09-21 16:10:00,1.61715,1.6179,1.61675,1.6177,1100790001.0
2009-09-21 16:15:00,1.61765,1.6185,1.61765,1.6181,1046800000.0
2009-09-21 16:20:00,1.6182,1.6201,1.61805,1.61965,1392200000.0
2009-09-21 16:25:00,1.6197,1.62015,1.6187,1.6189,1249100000.0
2009-09-21 16:30:00,1.6189,1.61905,1.6177,1.6179,899700000.0
2009-09-21 16:35:00,1.61785,1.61795,1.61655,1.6172,915800000.0
2009-09-21 16:40:00,1.6172,1.6177,1.6167,1.6172,670400000.0
2009-09-21 16:45:00,1.6172,1.61795,1.61695,1.61715,817400000.0
2009-09-21 16:50:00,1.6172,1.6184,1.61695,1.6181,1021000000.0
2009-09-21 16:55:00,1.6181,1.6183,1.61755,1.61815,855600000.0
2009-09-21 17:00:00,1.61815,1.61855,1.61725,1.61735,1234800000.0
2009-09-21 17:05:00,1.61735,1.62005,1.6171,1.6198,1046600000.0
2009-09-21 17:10:00,1.6198,1.6216,1.61945,1.62135,1252500000.0
2009-09-21 17:15:00,1.6215,1.62225,1.621,1.6212,1483170000.0
2009-09-21 17:20:00,1.6212,1.62175,1.6205,1.62065,1365600001.0
2009-09-21 17:25:00,1.62065,1.62135,1.62055,1.62065,421400000.0
2009-09-21 17:30:00,1.62065,1.62285,1.62025,1.62235,1812120000.0
2009-09-21 17:35:00,1.6224,1.6238,1.6224,1.62295,1790300000.0
2009-09-21 17:40:00,1.62295,1.6232,1.6223,1.6229,1530500000.0
2009-09-21 17:45:00,1.6229,1.6237,1.6223,1.62235,991800000.0
2009-09-21 17:50:00,1.6223,1.62235,1.62165,1.622,744100000.0
2009-09-21 17:55:00,1.62205,1.6226,1.622,1.6226,366700000.0
2009-09-21 18:00:00,1.6226,1.62305,1.6218,1.6218,508600000.0
2009-09-21 18:05:00,1.6218,1.62265,1.62175,1.62205,512700000.0
2009-09-21 18:10:00,1.62205,1.6227,1.62175,1.622,806200000.0
2009-09-21 18:15:00,1.622,1.622,1.6213,1.6219,583200000.0
2009-09-21 18:20:00,1.62195,1.62245,1.62145,1.62215,540800000.0
2009-09-21 18:25:00,1.6221,1.62235,1.62145,1.62145,675600000.0
2009-09-21 18:30:00,1.6214,1.62195,1.62095,1.6214,486000000.0
2009-09-21 18:35:00,1.6214,1.6222,1.62135,1.6221,215900000.0
2009-09-21 18:40:00,1.6221,1.62215,1.62135,1.62155,436300000.0
2009-09-21 18:45:00,1.62155,1.62185,1.6212,1.6212,377200000.0
2009-09-21 18:50:00,1.6212,1.6216,1.6205,1.62055,479800000.0
2009-09-21 18:55:00,1.6205,1.62065,1.6203,1.62035,605100000.0
2009-09-21 19:00:00,1.62035,1.6206,1.61955,1.61975,644900000.0
2009-09-21 19:05:00,1.61975,1.61995,1.6195,1.61985,416600000.0
2009-09-21 19:10:00,1.61985,1.62065,1.61975,1.6199,539200000.0
2009-09-21 19:15:00,1.6199,1.61995,1.61945,1.6197,437800000.0
2009-09-21 19:20:00,1.6197,1.61975,1.61905,1.61935,634000000.0
2009-09-21 19:25:00,1.61935,1.6196,1.6192,1.61955,351800000.0
2009-09-21 19:30:00,1.61955,1.6198,1.6191,1.61935,278300000.0
2009-09-21 19:35:00,1.61935,1.62005,1.61935,1.61995,328300000.0
2009-09-21 19:40:00,1.61995,1.6206,1.61995,1.62055,274300000.0
2009-09-21 19:45:00,1.62055,1.62175,1.6205,1.62135,555900000.0
2009-09-21 19:50:00,1.62135,1.62145,1.62075,1.62085,335100000.0
2009-09-21 19:55:00,1.62085,1.6211,1.61985,1.6202,515400000.0
2009-09-21 20:00:00,1.6202,1.6207,1.62,1.62,383900000.0
2009-09-21 20:05:00,1.62,1.62045,1.6197,1.61975,322900000.0
2009-09-21 20:10:00,1.61975,1.62005,1.6192,1.6199,331500000.0
2009-09-21 20:15:00,1.6198,1.6198,1.61935,1.61955,313900000.0
2009-09-21 20:20:00,1.6196,1.62015,1.61955,1.6197,365800000.0
2009-09-21 20:25:00,1.6197,1.61985,1.61935,1.61985,477100000.0
2009-09-21 20:30:00,1.61985,1.62015,1.6195,1.6198,463100000.0
2009-09-21 20:35:00,1.6198,1.6198,1.6191,1.6193,612500000.0
2009-09-21 20:40:00,1.61935,1.61955,1.61905,1.61905,370400000.0
2009-09-21 20:45:00,1.61905,1.61925,1.6188,1.6191,686400000.0
2009-09-21 20:50:00,1.61905,1.6198,1.619,1.6198,694700000.0
2009-09-21 20:55:00,1.6198,1.62,1.6191,1.6193,859500000.0
2009-09-21 21:00:00,1.61935,1.61945,1.6191,1.6194,614600000.0
2009-09-21 21:05:00,1.61945,1.61945,1.61915,1.6193,426700000.0
2009-09-21 21:10:00,1.6193,1.6199,1.6191,1.6199,405500000.0
2009-09-21 21:15:00,1.6199,1.6209,1.6196,1.6207,913700000.0
2009-09-21 21:20:00,1.62075,1.6212,1.6207,1.6212,496500000.0
2009-09-21 21:25:00,1.62125,1.62175,1.62115,1.62165,630300000.0
2009-09-21 21:30:00,1.62165,1.62175,1.6209,1.621,669900000.0
2009-09-21 21:35:00,1.621,1.62105,1.6208,1.6209,500500000.0
2009-09-21 21:40:00,1.6209,1.62095,1.62,1.62015,497000000.0
2009-09-21 21:45:00,1.62015,1.62015,1.6196,1.6198,461100000.0
2009-09-21 21:50:00,1.6198,1.62025,1.6198,1.62025,670400000.0
2009-09-21 21:55:00,1.62025,1.62085,1.6202,1.62085,854500000.0
2009-09-21 22:00:00,1.62085,1.62095,1.6208,1.6208,312400000.0
2009-09-21 22:05:00,1.62075,1.62075,1.62025,1.62025,216300000.0
2009-09-21 22:10:00,1.62025,1.6205,1.62,1.62,318700000.0
2009-09-21 22:15:00,1.62,1.62005,1.61965,1.61975,244200000.0
2009-09-21 22:20:00,1.61975,1.6198,1.61955,1.6196,274500000.0
2009-09-21 22:25:00,1.61965,1.6201,1.61965,1.62005,116800000.0
2009-09-21 22:30:00,1.62,1.62035,1.6198,1.62025,117500000.0
2009-09-21 22:35:00,1.62025,1.62075,1.6202,1.62045,120600000.0
2009-09-21 22:40:00,1.6205,1.62135,1.62045,1.62105,253300000.0
2009-09-21 22:45:00,1.62105,1.62135,1.62085,1.6211,196900000.0
2009-09-21 22:50:00,1.6211,1.62115,1.62075,1.62105,98500000.0
2009-09-21 22:55:00,1.621,1.62145,1.62075,1.62145,267000000.0
2009-09-21 23:00:00,1.62145,1.62165,1.621,1.62125,79000000.0
2009-09-21 23:05:00,1.62125,1.6214,1.62095,1.6214,49300000.0
2009-09-21 23:10:00,1.6214,1.6214,1.6212,1.6214,21600000.0
2009-09-21 23:15:00,1.62145,1.62145,1.62115,1.62135,102300000.0
2009-09-21 23:20:00,1.62125,1.6215,1.62105,1.6215,147900000.0
2009-09-21 23:25:00,1.62135,1.6215,1.6211,1.62125,138600000.0
2009-09-21 23:30:00,1.62125,1.62125,1.62071,1.62071,298300000.0
2009-09-21 23:35:00,1.62105,1.62105,1.6208,1.6208,37500000.0
2009-09-21 23:40:00,1.62085,1.62085,1.62042,1.6207,61600000.0
2009-09-21 23:45:00,1.6207,1.62075,1.62005,1.62045,281700000.0
2009-09-21 23:50:00,1.62036,1.62055,1.62013,1.6205,154700000.0
2009-09-21 23:55:00,1.6205,1.62075,1.62045,1.62075,137300000.0
2009-09-22 00:00:00,1.62075,1.62095,1.62065,1.62095,62500000.0
2009-09-22 00:05:00,1.6208,1.6211,1.62069,1.62072,109800000.0
2009-09-22 00:10:00,1.6211,1.6212,1.62095,1.62115,157800000.0
2009-09-22 00:15:00,1.62115,1.6216,1.62115,1.62135,116000000.0
2009-09-22 00:20:00,1.62135,1.6214,1.621,1.6211,45400000.0
2009-09-22 00:25:00,1.6212,1.6214,1.6209,1.62095,89300000.0
2009-09-22 00:30:00,1.621,1.6216,1.6207,1.62125,171700000.0
2009-09-22 00:35:00,1.6212,1.62155,1.621,1.6214,286800000.0
2009-09-22 00:40:00,1.6214,1.62195,1.6214,1.6218,259100000.0
2009-09-22 00:45:00,1.6218,1.62205,1.62175,1.62195,261800000.0
2009-09-22 00:50:00,1.62195,1.622,1.6218,1.62195,269200000.0
2009-09-22 00:55:00,1.62195,1.622,1.62155,1.6219,261300000.0
2009-09-22 01:00:00,1.6219,1.62195,1.6216,1.62175,278500000.0
2009-09-22 01:05:00,1.62175,1.62195,1.62155,1.62175,212000000.0
2009-09-22 01:10:00,1.6217,1.6224,1.62155,1.6224,523700000.0
2009-09-22 01:15:00,1.6224,1.6226,1.62225,1.62245,247700000.0
2009-09-22 01:20:00,1.62245,1.62255,1.62235,1.6224,193400000.0
2009-09-22 01:25:00,1.6223,1.62235,1.6221,1.62235,130500000.0
2009-09-22 01:30:00,1.62235,1.62245,1.62205,1.62215,192700000.0
2009-09-22 01:35:00,1.62215,1.62215,1.62145,1.62155,158190000.0
2009-09-22 01:40:00,1.6215,1.62155,1.62135,1.62135,173400000.0
2009-09-22 01:45:00,1.62135,1.6214,1.62125,1.6213,192600000.0
2009-09-22 01:50:00,1.6213,1.62175,1.62115,1.62175,280200000.0
2009-09-22 01:55:00,1.6218,1.6221,1.6215,1.62165,174800000.0
2009-09-22 02:00:00,1.6216,1.6229,1.6216,1.62245,270600000.0
2009-09-22 02:05:00,1.62245,1.62305,1.62225,1.62275,471100000.0
2009-09-22 02:10:00,1.62275,1.62295,1.62255,1.6226,158200000.0
2009-09-22 02:15:00,1.6226,1.62305,1.62205,1.62295,134800000.0
2009-09-22 02:20:00,1.62295,1.623,1.6218,1.62185,228800000.0
2009-09-22 02:25:00,1.62185,1.62265,1.6218,1.6222,390000000.0
2009-09-22 02:30:00,1.6222,1.623,1.62205,1.623,239900000.0
2009-09-22 02:35:00,1.62295,1.6239,1.6228,1.6236,518060000.0
2009-09-22 02:40:00,1.6235,1.624,1.623,1.62395,413100000.0
2009-09-22 02:45:00,1.62395,1.6246,1.6236,1.6238,600600000.0
2009-09-22 02:50:00,1.62375,1.62395,1.6233,1.6236,587800000.0
2009-09-22 02:55:00,1.62365,1.6237,1.62315,1.6232,73200000.0
2009-09-22 03:00:00,1.62325,1.62355,1.6231,1.6234,123400000.0
2009-09-22 03:05:00,1.62345,1.6241,1.62345,1.6239,244700000.0
2009-09-22 03:10:00,1.6239,1.62465,1.6238,1.62415,408200000.0
2009-09-22 03:15:00,1.62415,1.62445,1.62405,1.6242,278100000.0
2009-09-22 03:20:00,1.6242,1.62435,1.62405,1.6241,205200000.0
2009-09-22 03:25:00,1.6241,1.62445,1.6241,1.62425,256300000.0
2009-09-22 03:30:00,1.6243,1.6244,1.62385,1.624,129000000.0
2009-09-22 03:35:00,1.624,1.6241,1.6236,1.6237,159800000.0
2009-09-22 03:40:00,1.6237,1.6237,1.6233,1.6234,270200000.0
2009-09-22 03:45:00,1.6234,1.62405,1.62335,1.62395,254300000.0
2009-09-22 03:50:00,1.62395,1.62395,1.62365,1.6237,133600000.0
2009-09-22 03:55:00,1.6237,1.624,1.6236,1.624,221800000.0
2009-09-22 04:00:00,1.62395,1.62435,1.62365,1.6242,397400000.0
2009-09-22 04:05:00,1.6242,1.6247,1.6239,1.62435,209500000.0
2009-09-22 04:10:00,1.62435,1.625,1.6242,1.625,281500000.0
2009-09-22 04:15:00,1.625,1.6256,1.62475,1.62545,253800000.0
2009-09-22 04:20:00,1.62555,1.62555,1.62515,1.6252,199600000.0
2009-09-22 04:25:00,1.6252,1.6253,1.625,1.6252,241100000.0
2009-09-22 04:30:00,1.6252,1.62565,1.6252,1.62555,174300000.0
2009-09-22 04:35:00,1.62555,1.6258,1.6252,1.6252,227000000.0
2009-09-22 04:40:00,1.6252,1.6253,1.62475,1.62485,169800000.0
2009-09-22 04:45:00,1.62485,1.62515,1.6247,1.625,108800000.0
2009-09-22 04:50:00,1.625,1.62515,1.6249,1.6249,51600000.0
2009-09-22 04:55:00,1.62485,1.62505,1.6245,1.6245,286400000.0
2009-09-22 05:00:00,1.6245,1.62485,1.6245,1.6248,286300000.0
2009-09-22 05:05:00,1.6248,1.6248,1.6241,1.62415,323400000.0
2009-09-22 05:10:00,1.62415,1.62435,1.62415,1.62435,129000000.0
2009-09-22 05:15:00,1.62435,1.62465,1.6243,1.62445,210300000.0
2009-09-22 05:20:00,1.62445,1.62445,1.6238,1.62385,210200000.0
2009-09-22 05:25:00,1.62385,1.6244,1.62385,1.6242,336600000.0
2009-09-22 05:30:00,1.6242,1.6244,1.62415,1.62415,231800000.0
2009-09-22 05:35:00,1.62415,1.6246,1.6241,1.62425,527800000.0
2009-09-22 05:40:00,1.62425,1.62435,1.62405,1.6241,394000000.0
2009-09-22 05:45:00,1.6241,1.6243,1.62365,1.6237,323900000.0
2009-09-22 05:50:00,1.6237,1.62435,1.6236,1.6243,566800000.0
2009-09-22 05:55:00,1.62425,1.62425,1.6242,1.62425,204900000.0
2009-09-22 06:00:00,1.62425,1.62445,1.62425,1.6244,582800000.0
2009-09-22 06:05:00,1.6244,1.62465,1.62435,1.6246,418900000.0
2009-09-22 06:10:00,1.6246,1.62465,1.6245,1.6245,238200000.0
2009-09-22 06:15:00,1.6245,1.6247,1.62445,1.62455,380700000.0
2009-09-22 06:20:00,1.62455,1.6249,1.6236,1.62385,578800000.0
2009-09-22 06:25:00,1.62385,1.62385,1.62345,1.62375,447200000.0
2009-09-22 06:30:00,1.62375,1.624,1.6235,1.62375,269800000.0
2009-09-22 06:35:00,1.62375,1.624,1.62375,1.62375,550300000.0
2009-09-22 06:40:00,1.62375,1.624,1.62375,1.62395,167300000.0
2009-09-22 06:45:00,1.624,1.6241,1.62335,1.62375,383300000.0
2009-09-22 06:50:00,1.62375,1.6238,1.6235,1.62365,229400000.0
2009-09-22 06:55:00,1.62365,1.6237,1.6236,1.62365,337400000.0
2009-09-22 07:00:00,1.62365,1.6237,1.6236,1.6236,179700000.0
2009-09-22 07:05:00,1.62365,1.62365,1.62235,1.6225,247600000.0
2009-09-22 07:10:00,1.62255,1.62275,1.6222,1.62275,451200000.0
2009-09-22 07:15:00,1.62275,1.62315,1.62275,1.62305,178400000.0
2009-09-22 07:20:00,1.62305,1.62335,1.623,1.62325,259400000.0
2009-09-22 07:25:00,1.6232,1.62335,1.6231,1.6232,170800000.0
2009-09-22 07:30:00,1.6232,1.62325,1.62265,1.6228,289200000.0
2009-09-22 07:35:00,1.6228,1.6234,1.6226,1.6234,280100000.0
2009-09-22 07:40:00,1.62345,1.6239,1.6234,1.6236,470100000.0
2009-09-22 07:45:00,1.6236,1.6236,1.623,1.62355,746500000.0
2009-09-22 07:50:00,1.6235,1.62355,1.6231,1.62325,437100000.0
2009-09-22 07:55:00,1.62325,1.62335,1.62295,1.623,422700000.0
2009-09-22 08:00:00,1.62305,1.62305,1.62205,1.6228,1231700000.0
2009-09-22 08:05:00,1.6228,1.62335,1.6228,1.6232,367000000.0
2009-09-22 08:10:00,1.6232,1.6249,1.6232,1.62465,627100000.0
2009-09-22 08:15:00,1.62465,1.62705,1.6243,1.62605,1548700000.0
2009-09-22 08:20:00,1.62605,1.6285,1.6256,1.62775,1486200000.0
2009-09-22 08:25:00,1.62775,1.6282,1.62675,1.62715,1555300000.0
2009-09-22 08:30:00,1.6272,1.62855,1.6272,1.628,1419000000.0
2009-09-22 08:35:00,1.628,1.6283,1.6274,1.62805,1300100000.0
2009-09-22 08:40:00,1.6281,1.6294,1.62775,1.6288,1399700000.0
2009-09-22 08:45:00,1.62875,1.6289,1.62825,1.6283,720000000.0
2009-09-22 08:50:00,1.62835,1.6286,1.62775,1.62795,929700000.0
2009-09-22 08:55:00,1.62795,1.6283,1.6279,1.62825,958660000.0
2009-09-22 09:00:00,1.62825,1.6283,1.62635,1.62655,1492280001.0
2009-09-22 09:05:00,1.62655,1.62715,1.6264,1.6265,1164679999.0
2009-09-22 09:10:00,1.6265,1.62745,1.62645,1.62645,694080000.0
2009-09-22 09:15:00,1.6265,1.6273,1.62645,1.62705,1126479999.0
2009-09-22 09:20:00,1.62725,1.62865,1.6271,1.62855,1705100000.0
2009-09-22 09:25:00,1.6286,1.6298,1.62855,1.62955,2075600000.0
2009-09-22 09:30:00,1.6295,1.6297,1.62865,1.62955,1809300000.0
2009-09-22 09:35:00,1.6295,1.6298,1.6282,1.6283,2554100000.0
2009-09-22 09:40:00,1.6283,1.62835,1.6276,1.6281,1346100000.0
2009-09-22 09:45:00,1.62805,1.62935,1.62805,1.6283,810450000.0
2009-09-22 09:50:00,1.6283,1.63025,1.6283,1.62855,1478400000.0
2009-09-22 09:55:00,1.62855,1.629,1.6275,1.62765,1224850000.0
2009-09-22 10:00:00,1.6277,1.628,1.6271,1.62795,1035200000.0
2009-09-22 10:05:00,1.62795,1.6281,1.6272,1.6275,841900000.0
2009-09-22 10:10:00,1.62755,1.6284,1.6272,1.6282,1039500000.0
2009-09-22 10:15:00,1.62815,1.62925,1.628,1.62905,836500000.0
2009-09-22 10:20:00,1.62905,1.6315,1.62865,1.631,1571700000.0
2009-09-22 10:25:00,1.631,1.6326,1.631,1.63235,1557000000.0
2009-09-22 10:30:00,1.63235,1.63385,1.6319,1.6335,1707500000.0
2009-09-22 10:35:00,1.63365,1.634,1.63245,1.63255,1974500000.0
2009-09-22 10:40:00,1.6326,1.6331,1.63215,1.63305,1530800000.0
2009-09-22 10:45:00,1.63305,1.634,1.6328,1.6335,1439500000.0
2009-09-22 10:50:00,1.6335,1.6337,1.63275,1.63295,1620800000.0
2009-09-22 10:55:00,1.633,1.6336,1.63215,1.63225,1821099999.0
2009-09-22 11:00:00,1.63225,1.63265,1.63135,1.6316,1488900000.0
2009-09-22 11:05:00,1.6316,1.6319,1.6308,1.6315,1004300000.0
2009-09-22 11:10:00,1.6315,1.63165,1.631,1.6313,1112900000.0
2009-09-22 11:15:00,1.6313,1.63185,1.63085,1.6314,1428750000.0
2009-09-22 11:20:00,1.6314,1.63165,1.631,1.63155,914490000.0
2009-09-22 11:25:00,1.6315,1.6316,1.63115,1.6313,639400000.0
2009-09-22 11:30:00,1.63135,1.6316,1.6311,1.63145,448500000.0
2009-09-22 11:35:00,1.63145,1.63235,1.63115,1.63135,879100000.0
2009-09-22 11:40:00,1.63135,1.63145,1.6311,1.63125,822600000.0
2009-09-22 11:45:00,1.63125,1.63225,1.6311,1.63185,1139500000.0
2009-09-22 11:50:00,1.63185,1.63335,1.63185,1.63315,2169000001.0
2009-09-22 11:55:00,1.63315,1.63445,1.63265,1.63365,1822499999.0
2009-09-22 12:00:00,1.63365,1.63505,1.6333,1.6343,1756299998.0
2009-09-22 12:05:00,1.6343,1.63435,1.6327,1.63285,1838400002.0
2009-09-22 12:10:00,1.63285,1.63355,1.6327,1.6331,1044900000.0
2009-09-22 12:15:00,1.6331,1.6333,1.6327,1.6332,1193700000.0
2009-09-22 12:20:00,1.6332,1.63355,1.63255,1.63285,1786800000.0
2009-09-22 12:25:00,1.63285,1.63305,1.63205,1.63235,737800000.0
2009-09-22 12:30:00,1.6323,1.6327,1.63185,1.6326,892300000.0
2009-09-22 12:35:00,1.6326,1.6327,1.6322,1.6322,1505400001.0
2009-09-22 12:40:00,1.6322,1.63255,1.63205,1.6325,1248899999.0
2009-09-22 12:45:00,1.63245,1.6336,1.63235,1.6336,1540800000.0
2009-09-22 12:50:00,1.63355,1.63385,1.63305,1.63315,737800000.0
2009-09-22 12:55:00,1.63315,1.63405,1.6327,1.63375,812800000.0
2009-09-22 13:00:00,1.63385,1.63445,1.6335,1.63405,1136400000.0
2009-09-22 13:05:00,1.63405,1.63425,1.63295,1.63325,593200000.0
2009-09-22 13:10:00,1.63315,1.63375,1.63295,1.6337,947700000.0
2009-09-22 13:15:00,1.6337,1.6338,1.6325,1.63265,670700000.0
2009-09-22 13:20:00,1.63265,1.63315,1.63245,1.63305,622700000.0
2009-09-22 13:25:00,1.63315,1.63415,1.63315,1.6335,539700000.0
2009-09-22 13:30:00,1.6335,1.63425,1.63335,1.63365,860500000.0
2009-09-22 13:35:00,1.6337,1.63375,1.63245,1.6328,590199999.0
2009-09-22 13:40:00,1.63275,1.63325,1.63245,1.63305,775600000.0
2009-09-22 13:45:00,1.63305,1.6333,1.63285,1.6332,1457300000.0
2009-09-22 13:50:00,1.6332,1.63355,1.6327,1.63355,764700000.0
2009-09-22 13:55:00,1.63355,1.63385,1.63325,1.6337,1867399997.0
2009-09-22 14:00:00,1.6337,1.6344,1.6337,1.6341,1826700001.0
2009-09-22 14:05:00,1.6341,1.6345,1.63395,1.63405,1193700001.0
2009-09-22 14:10:00,1.63405,1.6343,1.6334,1.6334,1013200000.0
2009-09-22 14:15:00,1.6334,1.6338,1.63325,1.6333,893000001.0
2009-09-22 14:20:00,1.6333,1.6334,1.6329,1.63295,1151500000.0
2009-09-22 14:25:00,1.63295,1.63445,1.63295,1.63435,1272200000.0
2009-09-22 14:30:00,1.63435,1.63435,1.63185,1.63205,1556650000.0
2009-09-22 14:35:00,1.63195,1.6326,1.63115,1.63235,2134700002.0
2009-09-22 14:40:00,1.6324,1.6324,1.63105,1.6318,1951150000.0
2009-09-22 14:45:00,1.63185,1.6327,1.63155,1.63185,1599800000.0
2009-09-22 14:50:00,1.6319,1.63225,1.6313,1.63215,1097300000.0
2009-09-22 14:55:00,1.63215,1.6322,1.63125,1.6316,1451599999.0
2009-09-22 15:00:00,1.6316,1.63215,1.63155,1.632,1681300002.0
2009-09-22 15:05:00,1.63195,1.63315,1.63185,1.63265,1457200000.0
2009-09-22 15:10:00,1.63265,1.6334,1.63245,1.63295,1619600001.0
2009-09-22 15:15:00,1.63295,1.63505,1.63295,1.63425,1991800000.0
2009-09-22 15:20:00,1.63425,1.6345,1.6334,1.6341,2442600000.0
2009-09-22 15:25:00,1.6341,1.63425,1.63335,1.6338,1666500000.0
2009-09-22 15:30:00,1.6338,1.63385,1.63325,1.6338,1745700000.0
2009-09-22 15:35:00,1.6338,1.6338,1.6332,1.63345,2151999999.0
2009-09-22 15:40:00,1.63345,1.63425,1.6333,1.6342,3189700001.0
2009-09-22 15:45:00,1.63425,1.63455,1.63325,1.6334,2578800002.0
2009-09-22 15:50:00,1.6334,1.6345,1.6332,1.6345,2525800000.0
2009-09-22 15:55:00,1.6345,1.63495,1.6338,1.6343,3690999998.0
2009-09-22 16:00:00,1.6343,1.6343,1.6333,1.63385,2606500000.0
2009-09-22 16:05:00,1.63385,1.6343,1.6336,1.6342,1307200000.0
2009-09-22 16:10:00,1.6342,1.6348,1.63405,1.6347,893000000.0
2009-09-22 16:15:00,1.6347,1.6359,1.63435,1.63525,1613780000.0
2009-09-22 16:20:00,1.63535,1.6366,1.63515,1.63595,2055599998.0
2009-09-22 16:25:00,1.63595,1.63635,1.6353,1.63555,1329300000.0
2009-09-22 16:30:00,1.63555,1.6357,1.63475,1.635,2440399998.0
2009-09-22 16:35:00,1.635,1.63545,1.6348,1.6353,1574300000.0
2009-09-22 16:40:00,1.6353,1.63565,1.635,1.63545,1305900000.0
2009-09-22 16:45:00,1.63545,1.63685,1.6353,1.63645,2122600001.0
2009-09-22 16:50:00,1.63645,1.6369,1.6364,1.63685,1129300000.0
2009-09-22 16:55:00,1.63685,1.63785,1.63685,1.6373,2229500000.0
2009-09-22 17:00:00,1.6373,1.63775,1.63715,1.63755,1372700000.0
2009-09-22 17:05:00,1.63755,1.63765,1.63715,1.6373,1102500000.0
2009-09-22 17:10:00,1.63725,1.638,1.6371,1.63795,1271600000.0
2009-09-22 17:15:00,1.63795,1.63925,1.6373,1.6392,1792200000.0
2009-09-22 17:20:00,1.63925,1.63925,1.6382,1.6386,1495000000.0
2009-09-22 17:25:00,1.6386,1.63915,1.63825,1.6388,1251600000.0
2009-09-22 17:30:00,1.63885,1.63945,1.63775,1.6378,1378900000.0
2009-09-22 17:35:00,1.6378,1.6379,1.6367,1.63675,1146000000.0
2009-09-22 17:40:00,1.63675,1.63835,1.63645,1.6378,998600000.0
2009-09-22 17:45:00,1.6378,1.638,1.6371,1.63785,1235800000.0
2009-09-22 17:50:00,1.6379,1.63805,1.6378,1.6378,822900000.0
2009-09-22 17:55:00,1.6378,1.6382,1.63775,1.6378,1112900000.0
2009-09-22 18:00:00,1.63775,1.6386,1.63725,1.6375,1992699999.0
2009-09-22 18:05:00,1.6375,1.63765,1.6371,1.6372,906400000.0
2009-09-22 18:10:00,1.63715,1.6372,1.6361,1.6366,1774500000.0
2009-09-22 18:15:00,1.6366,1.6366,1.63565,1.636,639300000.0
2009-09-22 18:20:00,1.6361,1.63625,1.6354,1.63575,1057100000.0
2009-09-22 18:25:00,1.63575,1.6366,1.63575,1.63625,825100000.0
2009-09-22 18:30:00,1.6363,1.6365,1.63565,1.63565,803100000.0
2009-09-22 18:35:00,1.6357,1.63645,1.6354,1.6354,907200001.0
2009-09-22 18:40:00,1.63535,1.6357,1.6353,1.6354,649300000.0
2009-09-22 18:45:00,1.63545,1.63565,1.6353,1.63555,693200000.0
2009-09-22 18:50:00,1.63555,1.6357,1.63505,1.6352,566400000.0
2009-09-22 18:55:00,1.6352,1.63555,1.63505,1.63515,728800000.0
2009-09-22 19:00:00,1.6351,1.6357,1.63505,1.6352,655900000.0
2009-09-22 19:05:00,1.63525,1.63565,1.63525,1.63545,497100000.0
2009-09-22 19:10:00,1.63545,1.63575,1.63505,1.6352,944300000.0
2009-09-22 19:15:00,1.6352,1.6356,1.635,1.63545,800700000.0
2009-09-22 19:20:00,1.63545,1.6356,1.63525,1.6354,629000000.0
2009-09-22 19:25:00,1.63545,1.6355,1.63515,1.6354,567900000.0
2009-09-22 19:30:00,1.6354,1.63565,1.63535,1.6354,598600000.0
2009-09-22 19:35:00,1.6354,1.6363,1.63535,1.63575,686800000.0
2009-09-22 19:40:00,1.63575,1.63605,1.63545,1.636,814700000.0
2009-09-22 19:45:00,1.636,1.63655,1.63585,1.6363,627300000.0
2009-09-22 19:50:00,1.63625,1.6365,1.636,1.63615,952600000.0
2009-09-22 19:55:00,1.6361,1.63635,1.63585,1.63585,683100000.0
2009-09-22 20:00:00,1.63585,1.6362,1.6358,1.63585,476600000.0
2009-09-22 20:05:00,1.6358,1.6359,1.6355,1.63575,712900000.0
2009-09-22 20:10:00,1.6358,1.63585,1.6352,1.6356,588800001.0
2009-09-22 20:15:00,1.6356,1.63565,1.63415,1.63425,597200001.0
2009-09-22 20:20:00,1.63425,1.6348,1.6342,1.63445,579700000.0
2009-09-22 20:25:00,1.6345,1.6347,1.6344,1.6345,507900000.0
2009-09-22 20:30:00,1.6345,1.6349,1.6342,1.6348,1104300001.0
2009-09-22 20:35:00,1.6348,1.635,1.6346,1.6346,786800000.0
2009-09-22 20:40:00,1.6346,1.6352,1.6346,1.6351,563999999.0
2009-09-22 20:45:00,1.6351,1.6352,1.6346,1.6351,579400000.0
2009-09-22 20:50:00,1.6351,1.6352,1.63475,1.6348,423100000.0
2009-09-22 20:55:00,1.6348,1.63515,1.63445,1.63515,725600000.0
2009-09-22 21:00:00,1.6351,1.63525,1.63475,1.63475,358100000.0
2009-09-22 21:05:00,1.63475,1.63505,1.6347,1.63495,505900000.0
2009-09-22 21:10:00,1.6349,1.63505,1.63465,1.63495,736000000.0
2009-09-22 21:15:00,1.63495,1.63555,1.63495,1.6355,662000000.0
2009-09-22 21:20:00,1.63545,1.6364,1.6354,1.63635,633200000.0
2009-09-22 21:25:00,1.63635,1.6366,1.6358,1.6365,499000000.0
2009-09-22 21:30:00,1.6365,1.6366,1.63625,1.6364,334500000.0
2009-09-22 21:35:00,1.6364,1.6365,1.6363,1.6364,291400000.0
2009-09-22 21:40:00,1.63645,1.6365,1.6362,1.63645,484200000.0
2009-09-22 21:45:00,1.63645,1.63665,1.6361,1.6364,429000000.0
2009-09-22 21:50:00,1.6364,1.6367,1.6364,1.6365,467500000.0
2009-09-22 21:55:00,1.63655,1.6371,1.63655,1.63685,1096900000.0
2009-09-22 22:00:00,1.63685,1.63685,1.63565,1.63585,504200000.0
2009-09-22 22:05:00,1.63585,1.6359,1.63555,1.6356,128600000.0
2009-09-22 22:10:00,1.6356,1.63585,1.6356,1.6357,115100000.0
2009-09-22 22:15:00,1.63575,1.636,1.6357,1.63595,124700000.0
2009-09-22 22:20:00,1.6359,1.63595,1.63585,1.63595,171400000.0
2009-09-22 22:25:00,1.63595,1.63615,1.63585,1.63595,362100000.0
2009-09-22 22:30:00,1.63605,1.63645,1.6359,1.6364,159400000.0
2009-09-22 22:35:00,1.6364,1.63645,1.63605,1.63605,169600000.0
2009-09-22 22:40:00,1.63605,1.6363,1.63565,1.636,317800000.0
2009-09-22 22:45:00,1.636,1.63625,1.6358,1.6362,262700000.0
2009-09-22 22:50:00,1.6362,1.6363,1.63595,1.63605,110600000.0
2009-09-22 22:55:00,1.63595,1.6361,1.63545,1.6356,408200000.0
2009-09-22 23:00:00,1.63555,1.6359,1.63555,1.63575,187000000.0
2009-09-22 23:05:00,1.63575,1.63595,1.635,1.6352,176100000.0
2009-09-22 23:10:00,1.63515,1.6357,1.63515,1.6354,60600000.0
2009-09-22 23:15:00,1.6354,1.6356,1.63525,1.6356,94200000.0
2009-09-22 23:20:00,1.6355,1.6355,1.6353,1.63545,57800000.0
2009-09-22 23:25:00,1.6354,1.63549,1.63507,1.63545,92600000.0
2009-09-22 23:30:00,1.63535,1.63545,1.63499,1.6353,110100000.0
2009-09-22 23:35:00,1.63525,1.63535,1.6351,1.6353,68800000.0
2009-09-22 23:40:00,1.6351,1.6353,1.6351,1.63515,135400000.0
2009-09-22 23:45:00,1.63515,1.63535,1.63515,1.63525,113200000.0
2009-09-22 23:50:00,1.63525,1.63555,1.63495,1.6353,181500000.0
2009-09-22 23:55:00,1.6353,1.63555,1.6353,1.63545,243100000.0
2009-09-23 00:00:00,1.6354,1.63555,1.63525,1.6355,38600000.0
2009-09-23 00:05:00,1.6355,1.6356,1.6354,1.63555,52000000.0
2009-09-23 00:10:00,1.63555,1.6362,1.63555,1.6361,104100000.0
2009-09-23 00:15:00,1.6361,1.63625,1.63568,1.63605,89400000.0
2009-09-23 00:20:00,1.63605,1.6361,1.63585,1.63595,89000000.0
2009-09-23 00:25:00,1.636,1.63605,1.63585,1.63595,40100000.0
2009-09-23 00:30:00,1.636,1.63615,1.6359,1.6359,67200000.0
2009-09-23 00:35:00,1.6359,1.63595,1.6358,1.6358,29600000.0
2009-09-23 00:40:00,1.63575,1.6358,1.6357,1.6358,36200000.0
2009-09-23 00:45:00,1.63575,1.6365,1.63575,1.6361,101200000.0
2009-09-23 00:50:00,1.6361,1.6362,1.63585,1.6362,39200000.0
2009-09-23 00:55:00,1.63615,1.6363,1.63605,1.6361,137000000.0
2009-09-23 01:00:00,1.63605,1.6365,1.63605,1.6365,166600000.0
2009-09-23 01:05:00,1.6365,1.63675,1.63645,1.6365,172200000.0
2009-09-23 01:10:00,1.63655,1.63685,1.63635,1.6365,259500000.0
2009-09-23 01:15:00,1.6365,1.63675,1.6363,1.63655,243400000.0
2009-09-23 01:20:00,1.63655,1.6399,1.6365,1.6398,552680000.0
2009-09-23 01:25:00,1.6398,1.6399,1.63925,1.6395,362400000.0
2009-09-23 01:30:00,1.63955,1.6405,1.6383,1.63945,373500000.0
2009-09-23 01:35:00,1.6395,1.63965,1.63805,1.6386,178700000.0
2009-09-23 01:40:00,1.63855,1.6389,1.6383,1.6389,212900000.0
2009-09-23 01:45:00,1.6389,1.6389,1.6375,1.6376,208000000.0
2009-09-23 01:50:00,1.63765,1.63785,1.63745,1.6378,114300000.0
2009-09-23 01:55:00,1.63785,1.63845,1.63785,1.6381,195800000.0
2009-09-23 02:00:00,1.638,1.63805,1.63695,1.638,493400000.0
2009-09-23 02:05:00,1.638,1.6388,1.63735,1.6387,277800000.0
2009-09-23 02:10:00,1.6387,1.6387,1.6376,1.6379,252000000.0
2009-09-23 02:15:00,1.6379,1.63805,1.6372,1.63765,235800000.0
2009-09-23 02:20:00,1.6376,1.6377,1.6374,1.63755,145500000.0
2009-09-23 02:25:00,1.63755,1.6376,1.63725,1.63735,208200000.0
2009-09-23 02:30:00,1.6373,1.63755,1.6368,1.63755,175500000.0
2009-09-23 02:35:00,1.63755,1.63775,1.63705,1.63715,106600000.0
2009-09-23 02:40:00,1.6371,1.6372,1.6364,1.63645,260300000.0
2009-09-23 02:45:00,1.6363,1.6368,1.63595,1.63655,305100000.0
2009-09-23 02:50:00,1.63655,1.63655,1.63545,1.63555,331000000.0
2009-09-23 02:55:00,1.6355,1.63675,1.6355,1.63655,538500000.0
2009-09-23 03:00:00,1.63655,1.63715,1.6355,1.6356,303400000.0
2009-09-23 03:05:00,1.6356,1.63635,1.63555,1.6363,253300000.0
2009-09-23 03:10:00,1.6363,1.63685,1.63595,1.63655,223000000.0
2009-09-23 03:15:00,1.6366,1.6372,1.63645,1.6367,419400000.0
2009-09-23 03:20:00,1.6367,1.6367,1.63565,1.6359,313600000.0
2009-09-23 03:25:00,1.6359,1.6361,1.6358,1.63605,117200000.0
2009-09-23 03:30:00,1.63605,1.6367,1.636,1.63645,133600000.0
2009-09-23 03:35:00,1.63645,1.63645,1.63625,1.6364,198300000.0
2009-09-23 03:40:00,1.63645,1.6366,1.6363,1.63645,155400000.0
2009-09-23 03:45:00,1.63645,1.6377,1.63645,1.63745,239800000.0
2009-09-23 03:50:00,1.63735,1.63785,1.63725,1.63725,181500000.0
2009-09-23 03:55:00,1.63725,1.63785,1.63705,1.63775,160200000.0
2009-09-23 04:00:00,1.63775,1.6378,1.63755,1.63765,130200000.0
2009-09-23 04:05:00,1.63765,1.63765,1.63645,1.63645,151800000.0
2009-09-23 04:10:00,1.63645,1.63695,1.63635,1.63685,130800000.0
2009-09-23 04:15:00,1.63685,1.6369,1.6367,1.63685,116400000.0
2009-09-23 04:20:00,1.6368,1.6369,1.6364,1.6366,281400000.0
2009-09-23 04:25:00,1.6366,1.6368,1.6365,1.6367,168500000.0
2009-09-23 04:30:00,1.63675,1.6377,1.63675,1.6374,401400000.0
2009-09-23 04:35:00,1.63745,1.6375,1.63715,1.6373,156100000.0
2009-09-23 04:40:00,1.6373,1.6376,1.6372,1.63725,221900000.0
2009-09-23 04:45:00,1.63725,1.6382,1.6372,1.63775,471300000.0
2009-09-23 04:50:00,1.6377,1.63915,1.63755,1.63875,460700000.0
2009-09-23 04:55:00,1.63875,1.6402,1.63875,1.6398,605660000.0
2009-09-23 05:00:00,1.6398,1.6398,1.6393,1.6394,176500000.0
2009-09-23 05:05:00,1.6394,1.6403,1.63935,1.64005,179700000.0
2009-09-23 05:10:00,1.64005,1.6402,1.6394,1.6397,220400000.0
2009-09-23 05:15:00,1.6397,1.6397,1.63925,1.63935,119700000.0
2009-09-23 05:20:00,1.63935,1.6405,1.6393,1.6405,377300000.0
2009-09-23 05:25:00,1.6406,1.6408,1.63995,1.64015,368000000.0
2009-09-23 05:30:00,1.64015,1.64035,1.6394,1.64,415500000.0
2009-09-23 05:35:00,1.63995,1.64,1.63925,1.6396,400900000.0
2009-09-23 05:40:00,1.6396,1.6401,1.63905,1.6394,601700000.0
2009-09-23 05:45:00,1.63935,1.63955,1.6387,1.6391,557400000.0
2009-09-23 05:50:00,1.63905,1.63925,1.6388,1.63885,548300000.0
2009-09-23 05:55:00,1.63895,1.63895,1.6385,1.63875,637800000.0
2009-09-23 06:00:00,1.63875,1.6395,1.63875,1.63945,904100000.0
2009-09-23 06:05:00,1.63945,1.6397,1.63915,1.6392,586900000.0
2009-09-23 06:10:00,1.6392,1.63995,1.63905,1.63995,681500000.0
2009-09-23 06:15:00,1.63995,1.63995,1.6392,1.63925,545800000.0
2009-09-23 06:20:00,1.63925,1.63925,1.63875,1.63895,604100000.0
2009-09-23 06:25:00,1.63885,1.6391,1.63865,1.6388,592300000.0
2009-09-23 06:30:00,1.63885,1.63945,1.63885,1.63925,703100000.0
2009-09-23 06:35:00,1.6393,1.6393,1.63905,1.63915,610000000.0
2009-09-23 06:40:00,1.63915,1.63995,1.63915,1.63965,481800000.0
2009-09-23 06:45:00,1.6397,1.64,1.6395,1.63995,526300000.0
2009-09-23 06:50:00,1.6399,1.64125,1.6397,1.64055,1093100000.0
2009-09-23 06:55:00,1.64055,1.6414,1.63985,1.6405,484660000.0
2009-09-23 07:00:00,1.64045,1.6413,1.64035,1.6413,754000000.0
2009-09-23 07:05:00,1.6412,1.6412,1.6405,1.6406,420300000.0
2009-09-23 07:10:00,1.64055,1.64085,1.64055,1.64065,270600000.0
2009-09-23 07:15:00,1.64065,1.64085,1.64,1.64,212350000.0
2009-09-23 07:20:00,1.64,1.6401,1.6395,1.63995,1166980000.0
2009-09-23 07:25:00,1.6399,1.6403,1.63965,1.6397,207100000.0
2009-09-23 07:30:00,1.63975,1.63975,1.6394,1.63945,1144599999.0
2009-09-23 07:35:00,1.63945,1.63955,1.63895,1.6395,840300000.0
2009-09-23 07:40:00,1.6395,1.6408,1.6395,1.64045,1153000000.0
2009-09-23 07:45:00,1.64045,1.6405,1.63925,1.6398,1282700000.0
2009-09-23 07:50:00,1.6398,1.64075,1.63975,1.6406,1017000000.0
2009-09-23 07:55:00,1.6406,1.6407,1.63975,1.6398,1073600000.0
2009-09-23 08:00:00,1.6398,1.64045,1.6391,1.6393,1344800000.0
2009-09-23 08:05:00,1.63925,1.64025,1.63895,1.63995,1259500005.0
2009-09-23 08:10:00,1.64005,1.64055,1.6389,1.6393,682400000.0
2009-09-23 08:15:00,1.6393,1.63945,1.6387,1.6392,812000000.0
2009-09-23 08:20:00,1.6392,1.63925,1.6384,1.6386,1885449999.0
2009-09-23 08:25:00,1.63865,1.63955,1.63815,1.63815,1483899995.0
2009-09-23 08:30:00,1.6382,1.63855,1.63685,1.6374,1978120000.0
2009-09-23 08:35:00,1.63745,1.6384,1.6364,1.6365,1130500000.0
2009-09-23 08:40:00,1.6365,1.6373,1.63645,1.6373,554800000.0
2009-09-23 08:45:00,1.63735,1.63765,1.6364,1.6365,952900000.0
2009-09-23 08:50:00,1.63655,1.6367,1.6357,1.6363,1845500003.0
2009-09-23 08:55:00,1.6362,1.6363,1.6352,1.6355,1070900000.0
2009-09-23 09:00:00,1.6355,1.6363,1.6355,1.6358,1127100000.0
2009-09-23 09:05:00,1.63575,1.6363,1.6353,1.6354,736000000.0
2009-09-23 09:10:00,1.6354,1.63575,1.63505,1.6356,1036800000.0
2009-09-23 09:15:00,1.63565,1.63695,1.6356,1.63665,1075100000.0
2009-09-23 09:20:00,1.6367,1.6367,1.63565,1.6363,875500000.0
2009-09-23 09:25:00,1.6363,1.6373,1.63585,1.63585,1609600000.0
2009-09-23 09:30:00,1.63585,1.63645,1.6354,1.6354,2172700000.0
2009-09-23 09:35:00,1.6354,1.63595,1.6353,1.6356,1214600000.0
2009-09-23 09:40:00,1.6356,1.63695,1.6356,1.6366,1265300000.0
2009-09-23 09:45:00,1.6366,1.6372,1.63645,1.63685,1184500000.0
2009-09-23 09:50:00,1.63685,1.6372,1.6364,1.6367,1509100001.0
2009-09-23 09:55:00,1.63675,1.6376,1.6359,1.63655,1843399999.0
2009-09-23 10:00:00,1.63655,1.6366,1.63565,1.63615,1342100000.0
2009-09-23 10:05:00,1.6361,1.6363,1.63445,1.63475,1255100000.0
2009-09-23 10:10:00,1.63475,1.63505,1.63395,1.63475,1980399999.0
2009-09-23 10:15:00,1.63475,1.6348,1.634,1.6342,1280700000.0
2009-09-23 10:20:00,1.63415,1.63435,1.6329,1.634,2077700000.0
2009-09-23 10:25:00,1.634,1.63465,1.63375,1.6339,1395100000.0
2009-09-23 10:30:00,1.6339,1.64165,1.6339,1.63895,1774440000.0
2009-09-23 10:35:00,1.63895,1.64335,1.63885,1.6433,2111100000.0
2009-09-23 10:40:00,1.6433,1.6433,1.64125,1.6415,2262200003.0
2009-09-23 10:45:00,1.64145,1.6423,1.6403,1.64065,2082740000.0
2009-09-23 10:50:00,1.6407,1.6426,1.6406,1.6423,1323000000.0
2009-09-23 10:55:00,1.6423,1.6428,1.6419,1.64275,1783399999.0
2009-09-23 11:00:00,1.6427,1.64395,1.64265,1.64345,1983820000.0
2009-09-23 11:05:00,1.6435,1.64355,1.64245,1.64345,1681100000.0
2009-09-23 11:10:00,1.6435,1.6442,1.64265,1.6428,1579300000.0
2009-09-23 11:15:00,1.64275,1.64295,1.64225,1.64265,1364600002.0
2009-09-23 11:20:00,1.64265,1.6429,1.64185,1.6428,1356700000.0
2009-09-23 11:25:00,1.6428,1.6429,1.64225,1.6426,797200000.0
2009-09-23 11:30:00,1.6426,1.6434,1.64235,1.6434,697800000.0
2009-09-23 11:35:00,1.6434,1.64365,1.64315,1.64335,853000000.0
2009-09-23 11:40:00,1.64345,1.64345,1.64295,1.64315,820600000.0
2009-09-23 11:45:00,1.64315,1.64315,1.64115,1.64115,1554900003.0
2009-09-23 11:50:00,1.6411,1.64115,1.64005,1.6401,1347900003.0
2009-09-23 11:55:00,1.6397,1.64075,1.63965,1.6402,954400000.0
2009-09-23 12:00:00,1.64025,1.64035,1.63995,1.64005,882600000.0
2009-09-23 12:05:00,1.64015,1.64165,1.64005,1.64145,893200000.0
2009-09-23 12:10:00,1.6415,1.6416,1.64065,1.6407,555500000.0
2009-09-23 12:15:00,1.6407,1.64135,1.64,1.6413,903700000.0
2009-09-23 12:20:00,1.6413,1.64305,1.64105,1.6426,1724300000.0
2009-09-23 12:25:00,1.6426,1.6428,1.6416,1.6418,1319200000.0
2009-09-23 12:30:00,1.6417,1.64225,1.64155,1.64225,1309200000.0
2009-09-23 12:35:00,1.6424,1.6433,1.6422,1.6429,1586900000.0
2009-09-23 12:40:00,1.6429,1.64375,1.6426,1.64325,1496500000.0
2009-09-23 12:45:00,1.64325,1.64355,1.64285,1.6433,841900000.0
2009-09-23 12:50:00,1.6431,1.64465,1.64295,1.64385,1826500000.0
2009-09-23 12:55:00,1.6438,1.64415,1.6435,1.6436,1998900000.0
2009-09-23 13:00:00,1.64355,1.64415,1.64335,1.64345,2415720000.0
2009-09-23 13:05:00,1.6435,1.64375,1.64295,1.6432,1738000000.0
2009-09-23 13:10:00,1.6432,1.64375,1.643,1.64305,1145200000.0
2009-09-23 13:15:00,1.64305,1.64365,1.64275,1.64365,1628600000.0
2009-09-23 13:20:00,1.64365,1.6437,1.64295,1.64325,1049800000.0
2009-09-23 13:25:00,1.64325,1.6441,1.64315,1.6441,406300000.0
2009-09-23 13:30:00,1.6441,1.64465,1.644,1.6444,1225300000.0
2009-09-23 13:35:00,1.6444,1.6446,1.6438,1.6445,1433300000.0
2009-09-23 13:40:00,1.6445,1.64465,1.64395,1.64415,1259500000.0
2009-09-23 13:45:00,1.64415,1.6443,1.64365,1.64395,926400000.0
2009-09-23 13:50:00,1.6438,1.6442,1.6434,1.64395,1555700000.0
2009-09-23 13:55:00,1.64395,1.6443,1.64385,1.64425,1294900000.0
2009-09-23 14:00:00,1.6443,1.64535,1.64415,1.6446,1670500000.0
2009-09-23 14:05:00,1.6446,1.645,1.64415,1.64415,1162700000.0
2009-09-23 14:10:00,1.64415,1.64425,1.64235,1.64365,2210599999.0
2009-09-23 14:15:00,1.64365,1.64365,1.64215,1.6424,1923700004.0
2009-09-23 14:20:00,1.6424,1.6428,1.6418,1.6421,1092800000.0
2009-09-23 14:25:00,1.6421,1.6431,1.642,1.64245,1440100000.0
2009-09-23 14:30:00,1.64245,1.64255,1.6413,1.6416,1119500000.0
2009-09-23 14:35:00,1.6416,1.6419,1.6411,1.6417,1471800000.0
2009-09-23 14:40:00,1.6417,1.6426,1.6416,1.64235,1603690000.0
2009-09-23 14:45:00,1.64235,1.6432,1.6422,1.64275,1399200000.0
2009-09-23 14:50:00,1.64275,1.64315,1.6423,1.6427,1367300000.0
2009-09-23 14:55:00,1.6427,1.64305,1.64225,1.64245,1280800000.0
2009-09-23 15:00:00,1.64245,1.643,1.6419,1.642,2510700000.0
2009-09-23 15:05:00,1.642,1.64235,1.64155,1.64225,1761200000.0
2009-09-23 15:10:00,1.6422,1.6425,1.6415,1.6422,1311300000.0
2009-09-23 15:15:00,1.6421,1.64285,1.6416,1.64285,1212800000.0
2009-09-23 15:20:00,1.64265,1.64395,1.6425,1.64375,1595200000.0
2009-09-23 15:25:00,1.6438,1.64495,1.64325,1.6439,1919500002.0
2009-09-23 15:30:00,1.6439,1.6441,1.6435,1.64365,1686200000.0
2009-09-23 15:35:00,1.64365,1.6446,1.64355,1.6442,2648300000.0
2009-09-23 15:40:00,1.6442,1.6449,1.644,1.6442,2659900002.0
2009-09-23 15:45:00,1.6442,1.64475,1.64385,1.6443,1997200002.0
2009-09-23 15:50:00,1.64425,1.6443,1.64255,1.64265,1823000000.0
2009-09-23 15:55:00,1.6426,1.6428,1.6416,1.6423,1801000000.0
2009-09-23 16:00:00,1.6423,1.6424,1.64175,1.64185,1205600000.0
2009-09-23 16:05:00,1.6419,1.6421,1.6416,1.64175,1651200000.0
2009-09-23 16:10:00,1.64175,1.64225,1.6417,1.64205,1348900000.0
2009-09-23 16:15:00,1.6421,1.6428,1.64195,1.64275,1057900000.0
2009-09-23 16:20:00,1.6428,1.64285,1.64225,1.64245,967700000.0
2009-09-23 16:25:00,1.6425,1.6425,1.64165,1.64185,946100000.0
2009-09-23 16:30:00,1.6418,1.6418,1.64035,1.6405,1792400000.0
2009-09-23 16:35:00,1.6405,1.6406,1.63935,1.63945,2142300000.0
2009-09-23 16:40:00,1.6394,1.6407,1.6389,1.6404,1364500000.0
2009-09-23 16:45:00,1.64045,1.64155,1.64015,1.6415,1386200000.0
2009-09-23 16:50:00,1.64155,1.6418,1.64095,1.6416,1925700001.0
2009-09-23 16:55:00,1.6416,1.6422,1.6407,1.64195,1608700000.0
2009-09-23 17:00:00,1.642,1.64205,1.6407,1.6408,1451200000.0
2009-09-23 17:05:00,1.6408,1.6411,1.64035,1.6404,1293300000.0
2009-09-23 17:10:00,1.64035,1.64055,1.6398,1.63995,1193000000.0
2009-09-23 17:15:00,1.63995,1.64065,1.63975,1.64,1135400000.0
2009-09-23 17:20:00,1.64,1.6407,1.63995,1.64055,1400599999.0
2009-09-23 17:25:00,1.64055,1.6416,1.6405,1.6413,1048400000.0
2009-09-23 17:30:00,1.6413,1.6414,1.6407,1.6407,1051400000.0
2009-09-23 17:35:00,1.6407,1.64095,1.6396,1.6396,1324300000.0
2009-09-23 17:40:00,1.63955,1.6404,1.63835,1.64035,1694500000.0
2009-09-23 17:45:00,1.64035,1.64075,1.63835,1.6389,1620600000.0
2009-09-23 17:50:00,1.6389,1.64,1.6388,1.6396,1479700000.0
2009-09-23 17:55:00,1.6397,1.6405,1.63965,1.6401,1740300000.0
2009-09-23 18:00:00,1.64015,1.64155,1.64015,1.6415,1675700000.0
2009-09-23 18:05:00,1.64165,1.64195,1.64125,1.6416,1185900000.0
2009-09-23 18:10:00,1.6416,1.6417,1.64095,1.64115,1312499999.0
2009-09-23 18:15:00,1.6412,1.642,1.6411,1.64175,1175000000.0
2009-09-23 18:20:00,1.6418,1.64195,1.64135,1.64145,814800000.0
2009-09-23 18:25:00,1.64145,1.642,1.6406,1.64065,1042200000.0
2009-09-23 18:30:00,1.64065,1.64135,1.64055,1.6408,915500000.0
2009-09-23 18:35:00,1.64085,1.64095,1.6404,1.64045,579700000.0
2009-09-23 18:40:00,1.64045,1.64075,1.6403,1.6406,762400000.0
2009-09-23 18:45:00,1.6406,1.641,1.6404,1.64075,502400000.0
2009-09-23 18:50:00,1.64075,1.64115,1.6406,1.6408,432700000.0
2009-09-23 18:55:00,1.6408,1.6413,1.6407,1.64105,434900000.0
2009-09-23 19:00:00,1.64105,1.6412,1.6406,1.64095,790400000.0
2009-09-23 19:05:00,1.64095,1.6418,1.64095,1.6415,218800000.0
2009-09-23 19:10:00,1.64145,1.64145,1.64115,1.64125,319400000.0
2009-09-23 19:15:00,1.6413,1.6415,1.6403,1.6403,569400000.0
2009-09-23 19:20:00,1.6403,1.64075,1.6402,1.6405,687100000.0
2009-09-23 19:25:00,1.6405,1.6406,1.64015,1.6402,590900000.0
2009-09-23 19:30:00,1.6402,1.64065,1.64015,1.64015,409400000.0
2009-09-23 19:35:00,1.64015,1.64085,1.64015,1.6406,516400000.0
2009-09-23 19:40:00,1.6406,1.641,1.64055,1.6409,589000000.0
2009-09-23 19:45:00,1.6409,1.642,1.6409,1.64145,675500000.0
2009-09-23 19:50:00,1.64145,1.6419,1.6413,1.64135,476000000.0
2009-09-23 19:55:00,1.64135,1.64155,1.64105,1.6411,484200000.0
2009-09-23 20:00:00,1.6411,1.6416,1.6407,1.6415,372200000.0
2009-09-23 20:05:00,1.6414,1.6414,1.64035,1.6404,426100000.0
2009-09-23 20:10:00,1.6404,1.64075,1.64005,1.64015,284700000.0
2009-09-23 20:15:00,1.6404,1.645,1.64035,1.64415,972720001.0
2009-09-23 20:20:00,1.64395,1.64675,1.64315,1.64315,1510300000.0
2009-09-23 20:25:00,1.64325,1.64385,1.6424,1.64355,1075500000.0
2009-09-23 20:30:00,1.64355,1.64595,1.6434,1.6452,1603900000.0
2009-09-23 20:35:00,1.64515,1.64535,1.6438,1.6438,1682300000.0
2009-09-23 20:40:00,1.6438,1.64445,1.6424,1.64245,911000000.0
2009-09-23 20:45:00,1.64245,1.64285,1.6407,1.64235,1069100000.0
2009-09-23 20:50:00,1.64235,1.64335,1.6422,1.6431,764300000.0
2009-09-23 20:55:00,1.64305,1.64305,1.6405,1.64175,1094300000.0
2009-09-23 21:00:00,1.6418,1.6429,1.6418,1.6428,838000000.0
2009-09-23 21:05:00,1.64275,1.6428,1.6414,1.6414,1940600000.0
2009-09-23 21:10:00,1.6414,1.6414,1.6391,1.63955,1808900000.0
2009-09-23 21:15:00,1.63955,1.63985,1.6388,1.63965,765000000.0
2009-09-23 21:20:00,1.63965,1.6398,1.6382,1.63955,776900000.0
2009-09-23 21:25:00,1.63955,1.63965,1.63925,1.63945,694600000.0
2009-09-23 21:30:00,1.63945,1.6396,1.6368,1.6375,1080860000.0
2009-09-23 21:35:00,1.6375,1.63855,1.63715,1.6376,1029500000.0
2009-09-23 21:40:00,1.63765,1.63845,1.63745,1.63805,906500000.0
2009-09-23 21:45:00,1.63795,1.638,1.6367,1.63685,844700000.0
2009-09-23 21:50:00,1.63685,1.63685,1.6351,1.63645,1171300000.0
2009-09-23 21:55:00,1.63645,1.63645,1.63465,1.6357,1118300000.0
2009-09-23 22:00:00,1.6357,1.6364,1.6355,1.6358,595900000.0
2009-09-23 22:05:00,1.63575,1.63605,1.63565,1.6358,306200000.0
2009-09-23 22:10:00,1.6358,1.63595,1.6357,1.6358,261500000.0
2009-09-23 22:15:00,1.6358,1.6358,1.6346,1.6348,422800000.0
2009-09-23 22:20:00,1.63485,1.6352,1.6347,1.635,218700000.0
2009-09-23 22:25:00,1.63515,1.63515,1.63455,1.63465,177800000.0
2009-09-23 22:30:00,1.6346,1.63465,1.63425,1.63435,295400000.0
2009-09-23 22:35:00,1.63435,1.63455,1.6343,1.63445,247500000.0
2009-09-23 22:40:00,1.63435,1.63525,1.63435,1.63515,294800000.0
2009-09-23 22:45:00,1.63515,1.6352,1.63465,1.6352,381700000.0
2009-09-23 22:50:00,1.6352,1.6352,1.6345,1.6347,203100000.0
2009-09-23 22:55:00,1.63465,1.63495,1.6338,1.63395,411100000.0
2009-09-23 23:00:00,1.634,1.63475,1.634,1.63455,103500000.0
2009-09-23 23:05:00,1.6345,1.63465,1.63425,1.6344,144900000.0
2009-09-23 23:10:00,1.63435,1.6347,1.63415,1.6347,103300000.0
2009-09-23 23:15:00,1.63455,1.6352,1.63455,1.6347,149800000.0
2009-09-23 23:20:00,1.6347,1.6349,1.63445,1.6349,129500000.0
2009-09-23 23:25:00,1.6349,1.63495,1.63454,1.6346,99000000.0
2009-09-23 23:30:00,1.6346,1.6349,1.6346,1.63475,124300000.0
2009-09-23 23:35:00,1.63475,1.63505,1.63415,1.63415,165700000.0
2009-09-23 23:40:00,1.63415,1.63435,1.6336,1.63385,225300000.0
2009-09-23 23:45:00,1.63395,1.63395,1.6333,1.6333,105000000.0
2009-09-23 23:50:00,1.6333,1.6338,1.6333,1.63355,107100000.0
2009-09-23 23:55:00,1.63355,1.63365,1.63225,1.63255,231500000.0
2009-09-24 00:00:00,1.63255,1.6326,1.6317,1.63225,230000000.0
2009-09-24 00:05:00,1.63225,1.6335,1.63225,1.6331,160800000.0
2009-09-24 00:10:00,1.63305,1.6335,1.63285,1.6329,53800000.0
2009-09-24 00:15:00,1.6329,1.6329,1.632,1.6321,110200000.0
2009-09-24 00:20:00,1.6321,1.63325,1.63205,1.6331,170300000.0
2009-09-24 00:25:00,1.6331,1.6337,1.63285,1.63355,142100000.0
2009-09-24 00:30:00,1.63345,1.63365,1.6333,1.63365,57000000.0
2009-09-24 00:35:00,1.6337,1.63395,1.6336,1.6337,67100000.0
2009-09-24 00:40:00,1.6337,1.63425,1.6337,1.6341,41000000.0
2009-09-24 00:45:00,1.6341,1.63465,1.6341,1.6342,116600000.0
2009-09-24 00:50:00,1.6342,1.6343,1.63355,1.6336,180800000.0
2009-09-24 00:55:00,1.6337,1.6337,1.63315,1.63325,154200000.0
2009-09-24 01:00:00,1.6332,1.6334,1.63315,1.6334,95700000.0
2009-09-24 01:05:00,1.6334,1.6338,1.6334,1.63375,86900000.0
2009-09-24 01:10:00,1.6337,1.63395,1.63225,1.6326,266700000.0
2009-09-24 01:15:00,1.6326,1.63325,1.6325,1.63325,80400000.0
2009-09-24 01:20:00,1.6332,1.6336,1.63315,1.6336,59000000.0
2009-09-24 01:25:00,1.6336,1.6336,1.6332,1.63355,199200000.0
2009-09-24 01:30:00,1.63355,1.63385,1.6335,1.63385,104700000.0
2009-09-24 01:35:00,1.63385,1.6341,1.6338,1.63405,90200000.0
2009-09-24 01:40:00,1.63405,1.63425,1.6339,1.63405,242100000.0
2009-09-24 01:45:00,1.63405,1.6352,1.634,1.63515,245600000.0
2009-09-24 01:50:00,1.63515,1.63525,1.6348,1.63505,201700000.0
2009-09-24 01:55:00,1.63505,1.63555,1.63485,1.63555,171300000.0
2009-09-24 02:00:00,1.63545,1.63665,1.63525,1.6364,447300000.0
2009-09-24 02:05:00,1.63645,1.6368,1.6356,1.63595,309700000.0
2009-09-24 02:10:00,1.6359,1.6359,1.6354,1.63585,118700000.0
2009-09-24 02:15:00,1.63585,1.63705,1.63555,1.63685,156000000.0
2009-09-24 02:20:00,1.63685,1.63695,1.63645,1.6367,143000000.0
2009-09-24 02:25:00,1.6367,1.6368,1.6358,1.63675,180300000.0
2009-09-24 02:30:00,1.63675,1.6372,1.6361,1.63685,261900000.0
2009-09-24 02:35:00,1.63685,1.63695,1.6365,1.6368,176000000.0
2009-09-24 02:40:00,1.6368,1.6368,1.63645,1.63675,227400000.0
2009-09-24 02:45:00,1.6367,1.63695,1.63645,1.6366,171400000.0
2009-09-24 02:50:00,1.63655,1.63675,1.63615,1.63615,284200000.0
2009-09-24 02:55:00,1.63615,1.6368,1.6356,1.6368,301800000.0
2009-09-24 03:00:00,1.6368,1.6368,1.6358,1.63645,167700000.0
2009-09-24 03:05:00,1.63645,1.6365,1.63575,1.63625,240290000.0
2009-09-24 03:10:00,1.63625,1.6363,1.6355,1.63565,218800000.0
2009-09-24 03:15:00,1.63565,1.63585,1.63555,1.6356,137100000.0
2009-09-24 03:20:00,1.63555,1.6361,1.6355,1.63585,158300000.0
2009-09-24 03:25:00,1.63585,1.63605,1.6356,1.6359,130800000.0
2009-09-24 03:30:00,1.6359,1.63615,1.63585,1.63595,170400000.0
2009-09-24 03:35:00,1.63595,1.63595,1.6352,1.63535,274000000.0
2009-09-24 03:40:00,1.63535,1.6355,1.63525,1.63525,108000000.0
2009-09-24 03:45:00,1.63525,1.63565,1.63505,1.63545,487900000.0
2009-09-24 03:50:00,1.6355,1.6359,1.63535,1.6354,190700000.0
2009-09-24 03:55:00,1.6354,1.6354,1.63515,1.63525,138900000.0
2009-09-24 04:00:00,1.63525,1.6354,1.63435,1.6344,495830000.0
2009-09-24 04:05:00,1.63445,1.63465,1.63415,1.6345,515500000.0
2009-09-24 04:10:00,1.6345,1.63505,1.6343,1.6349,321800000.0
2009-09-24 04:15:00,1.6349,1.63495,1.63485,1.63485,64600000.0
2009-09-24 04:20:00,1.6349,1.6355,1.63485,1.6354,306200000.0
2009-09-24 04:25:00,1.63545,1.63575,1.635,1.6353,418199999.0
2009-09-24 04:30:00,1.6353,1.6353,1.6348,1.63495,193000000.0
2009-09-24 04:35:00,1.635,1.635,1.6345,1.6345,245800000.0
2009-09-24 04:40:00,1.6345,1.6348,1.6343,1.6348,257300000.0
2009-09-24 04:45:00,1.6348,1.63495,1.63465,1.63475,88800000.0
2009-09-24 04:50:00,1.63475,1.63485,1.6343,1.63435,261200000.0
2009-09-24 04:55:00,1.63435,1.6346,1.634,1.63425,311200000.0
2009-09-24 05:00:00,1.63415,1.63445,1.634,1.63445,244300000.0
2009-09-24 05:05:00,1.6345,1.6345,1.63345,1.6336,350700000.0
2009-09-24 05:10:00,1.6337,1.6342,1.63345,1.63355,321600000.0
2009-09-24 05:15:00,1.63355,1.6342,1.63355,1.63405,166600000.0
2009-09-24 05:20:00,1.634,1.6343,1.6334,1.6343,560200000.0
2009-09-24 05:25:00,1.6343,1.6344,1.63325,1.63405,668400000.0
2009-09-24 05:30:00,1.63405,1.6347,1.63405,1.6345,305100000.0
2009-09-24 05:35:00,1.6345,1.63525,1.6344,1.63465,183000000.0
2009-09-24 05:40:00,1.6346,1.63505,1.6345,1.6349,707800000.0
2009-09-24 05:45:00,1.6349,1.6351,1.6348,1.63505,323000000.0
2009-09-24 05:50:00,1.63505,1.6351,1.63415,1.63445,283400000.0
2009-09-24 05:55:00,1.6345,1.6348,1.6344,1.63465,109200000.0
2009-09-24 06:00:00,1.6347,1.63505,1.6345,1.63495,117800000.0
2009-09-24 06:05:00,1.63495,1.63505,1.6349,1.635,63600000.0
2009-09-24 06:10:00,1.63495,1.635,1.6347,1.63495,160400000.0
2009-09-24 06:15:00,1.6349,1.6349,1.6341,1.6343,431600000.0
2009-09-24 06:20:00,1.6343,1.6347,1.6343,1.6347,180100000.0
2009-09-24 06:25:00,1.63465,1.6348,1.63415,1.6344,171200000.0
2009-09-24 06:30:00,1.6344,1.6345,1.63335,1.63415,707550000.0
2009-09-24 06:35:00,1.634,1.63415,1.63385,1.6339,375200000.0
2009-09-24 06:40:00,1.6339,1.6345,1.6338,1.63445,365800000.0
2009-09-24 06:45:00,1.63445,1.6353,1.63425,1.6344,426400000.0
2009-09-24 06:50:00,1.63445,1.6348,1.6343,1.6346,456100000.0
2009-09-24 06:55:00,1.6346,1.6359,1.6346,1.63545,864800000.0
2009-09-24 07:00:00,1.63545,1.6359,1.6352,1.63535,248200000.0
2009-09-24 07:05:00,1.6354,1.6355,1.63465,1.63465,259100000.0
2009-09-24 07:10:00,1.63465,1.63475,1.6344,1.63455,243200000.0
2009-09-24 07:15:00,1.63455,1.63465,1.6343,1.6344,277600000.0
2009-09-24 07:20:00,1.6344,1.6349,1.6344,1.6344,228200000.0
2009-09-24 07:25:00,1.6344,1.6348,1.63435,1.63475,247000000.0
2009-09-24 07:30:00,1.63475,1.6357,1.6347,1.63565,431900000.0
2009-09-24 07:35:00,1.6356,1.63675,1.6356,1.6363,650700000.0
2009-09-24 07:40:00,1.6363,1.6369,1.63625,1.6369,278300000.0
2009-09-24 07:45:00,1.63685,1.6378,1.6368,1.63725,573100000.0
2009-09-24 07:50:00,1.63725,1.63865,1.6372,1.63785,819700000.0
2009-09-24 07:55:00,1.63785,1.63785,1.63655,1.63695,287100000.0
2009-09-24 08:00:00,1.6369,1.63705,1.63635,1.63695,693600000.0
2009-09-24 08:05:00,1.63695,1.63775,1.6368,1.63765,526200000.0
2009-09-24 08:10:00,1.6376,1.6376,1.63645,1.63705,944400000.0
2009-09-24 08:15:00,1.63695,1.63695,1.63465,1.6347,1617539998.0
2009-09-24 08:20:00,1.63475,1.63635,1.63475,1.6361,850300000.0
2009-09-24 08:25:00,1.6361,1.6364,1.635,1.6356,2497800000.0
2009-09-24 08:30:00,1.6356,1.6363,1.635,1.63625,824600000.0
2009-09-24 08:35:00,1.63625,1.6365,1.6355,1.63595,606600000.0
2009-09-24 08:40:00,1.636,1.63635,1.6356,1.63635,982600000.0
2009-09-24 08:45:00,1.6363,1.6378,1.6362,1.63765,1171600000.0
2009-09-24 08:50:00,1.63765,1.63785,1.6369,1.6377,1207500000.0
2009-09-24 08:55:00,1.63775,1.6382,1.63765,1.63795,1275300000.0
2009-09-24 09:00:00,1.6379,1.6381,1.6364,1.63715,1240900000.0
2009-09-24 09:05:00,1.63715,1.63715,1.6339,1.6339,1695810000.0
2009-09-24 09:10:00,1.6339,1.6344,1.63335,1.63375,1787650000.0
2009-09-24 09:15:00,1.63375,1.63425,1.63225,1.6328,1802199999.0
2009-09-24 09:20:00,1.6329,1.63325,1.63235,1.6331,1916600001.0
2009-09-24 09:25:00,1.6332,1.6337,1.6328,1.6333,1568000000.0
2009-09-24 09:30:00,1.6333,1.6333,1.6265,1.62875,1600320000.0
2009-09-24 09:35:00,1.6287,1.62895,1.62745,1.6278,1146700000.0
2009-09-24 09:40:00,1.62785,1.62985,1.6275,1.6296,1117800000.0
2009-09-24 09:45:00,1.62955,1.62955,1.62785,1.62805,1231000000.0
2009-09-24 09:50:00,1.6281,1.6281,1.62275,1.62305,1655400000.0
2009-09-24 09:55:00,1.6231,1.6248,1.6229,1.6244,2110900001.0
2009-09-24 10:00:00,1.62425,1.6243,1.6225,1.6231,2383799999.0
2009-09-24 10:05:00,1.6231,1.62355,1.62145,1.6222,2120700000.0
2009-09-24 10:10:00,1.6222,1.6237,1.6208,1.6214,1909750000.0
2009-09-24 10:15:00,1.6214,1.62225,1.6211,1.6214,1114900000.0
2009-09-24 10:20:00,1.6214,1.62195,1.6209,1.6216,1042040000.0
2009-09-24 10:25:00,1.6216,1.6216,1.62015,1.62055,2044330000.0
2009-09-24 10:30:00,1.62055,1.62245,1.6205,1.6222,2229000001.0
2009-09-24 10:35:00,1.62215,1.62295,1.6218,1.62235,1552700003.0
2009-09-24 10:40:00,1.62235,1.62295,1.6219,1.6226,1728900000.0
2009-09-24 10:45:00,1.62265,1.62285,1.6221,1.6223,1572900002.0
2009-09-24 10:50:00,1.6223,1.62285,1.62215,1.62245,1566200000.0
2009-09-24 10:55:00,1.62245,1.62325,1.62245,1.6227,1761000000.0
2009-09-24 11:00:00,1.62265,1.6231,1.62105,1.62295,2203699999.0
2009-09-24 11:05:00,1.62285,1.6234,1.6226,1.62335,1285300000.0
2009-09-24 11:10:00,1.62335,1.624,1.6217,1.62255,2122600000.0
2009-09-24 11:15:00,1.6225,1.6226,1.6202,1.6202,1554500000.0
2009-09-24 11:20:00,1.6202,1.62055,1.61845,1.61945,2212700001.0
2009-09-24 11:25:00,1.61945,1.62075,1.61915,1.62025,1922700000.0
2009-09-24 11:30:00,1.62025,1.62075,1.61895,1.61895,1879400000.0
2009-09-24 11:35:00,1.61895,1.61945,1.6177,1.618,1968199999.0
2009-09-24 11:40:00,1.61805,1.61895,1.6174,1.61895,2480600000.0
2009-09-24 11:45:00,1.61905,1.6199,1.6184,1.6185,1985600000.0
2009-09-24 11:50:00,1.6185,1.6203,1.61845,1.62025,1741600000.0
2009-09-24 11:55:00,1.62025,1.6207,1.6187,1.61905,1788500000.0
2009-09-24 12:00:00,1.61905,1.61995,1.6188,1.6194,1344800000.0
2009-09-24 12:05:00,1.61935,1.6197,1.6191,1.6191,964800000.0
2009-09-24 12:10:00,1.6191,1.6193,1.6179,1.618,1080000000.0
2009-09-24 12:15:00,1.618,1.61845,1.61745,1.61775,840200000.0
2009-09-24 12:20:00,1.6178,1.6185,1.61705,1.61735,1012300000.0
2009-09-24 12:25:00,1.61735,1.61755,1.6169,1.61705,750100000.0
2009-09-24 12:30:00,1.61705,1.6178,1.61695,1.61705,964900000.0
2009-09-24 12:35:00,1.61705,1.61795,1.617,1.6173,918300000.0
2009-09-24 12:40:00,1.6173,1.61895,1.6173,1.61845,1225500000.0
2009-09-24 12:45:00,1.6184,1.61935,1.61805,1.619,819100000.0
2009-09-24 12:50:00,1.619,1.619,1.61855,1.619,532600000.0
2009-09-24 12:55:00,1.619,1.61975,1.619,1.6196,1653600002.0
2009-09-24 13:00:00,1.61955,1.6208,1.6187,1.62055,1886700002.0
2009-09-24 13:05:00,1.62055,1.6213,1.6204,1.62105,1897200000.0
2009-09-24 13:10:00,1.62105,1.62215,1.6208,1.6216,2115500000.0
2009-09-24 13:15:00,1.6216,1.62185,1.62005,1.6203,1510900000.0
2009-09-24 13:20:00,1.62035,1.62055,1.6198,1.62,1036400000.0
2009-09-24 13:25:00,1.62,1.6209,1.61995,1.62015,1382600000.0
2009-09-24 13:30:00,1.62015,1.6202,1.6188,1.61995,1573400000.0
2009-09-24 13:35:00,1.61995,1.62035,1.61965,1.6203,983600000.0
2009-09-24 13:40:00,1.62025,1.62045,1.61955,1.6198,1038100000.0
2009-09-24 13:45:00,1.6198,1.62035,1.6194,1.6202,1210300000.0
2009-09-24 13:50:00,1.6202,1.6207,1.6202,1.6206,497800000.0
2009-09-24 13:55:00,1.62065,1.62185,1.62065,1.6217,1428399999.0
2009-09-24 14:00:00,1.6217,1.6229,1.6214,1.62185,1504300002.0
2009-09-24 14:05:00,1.62185,1.6219,1.6211,1.6217,795200000.0
2009-09-24 14:10:00,1.6217,1.62235,1.6208,1.62185,1027300000.0
2009-09-24 14:15:00,1.62175,1.6224,1.62105,1.62205,1258500000.0
2009-09-24 14:20:00,1.62205,1.62305,1.6219,1.62205,1383200000.0
2009-09-24 14:25:00,1.6221,1.62235,1.62125,1.6213,993600000.0
2009-09-24 14:30:00,1.62125,1.623,1.62025,1.6216,1747200000.0
2009-09-24 14:35:00,1.6216,1.622,1.62095,1.621,1349200000.0
2009-09-24 14:40:00,1.621,1.6215,1.62005,1.6206,1533299999.0
2009-09-24 14:45:00,1.6206,1.6214,1.62025,1.6213,917800000.0
2009-09-24 14:50:00,1.6213,1.62195,1.62045,1.621,1128500000.0
2009-09-24 14:55:00,1.621,1.6214,1.61925,1.61925,1764400000.0
2009-09-24 15:00:00,1.6192,1.62095,1.6192,1.61965,2396000000.0
2009-09-24 15:05:00,1.6197,1.6197,1.61745,1.6175,2629699995.0
2009-09-24 15:10:00,1.61725,1.61845,1.61715,1.61765,2048600000.0
2009-09-24 15:15:00,1.61765,1.61865,1.61765,1.61775,1991100000.0
2009-09-24 15:20:00,1.61775,1.618,1.6169,1.6171,2462399998.0
2009-09-24 15:25:00,1.6171,1.6174,1.6144,1.6149,2945100003.0
2009-09-24 15:30:00,1.61495,1.6164,1.6146,1.616,1259200000.0
2009-09-24 15:35:00,1.616,1.616,1.6148,1.6148,1368400000.0
2009-09-24 15:40:00,1.6148,1.61575,1.6142,1.61475,1173800000.0
2009-09-24 15:45:00,1.6148,1.6156,1.61435,1.6156,971800000.0
2009-09-24 15:50:00,1.61555,1.6156,1.6138,1.6139,1407100000.0
2009-09-24 15:55:00,1.6139,1.61475,1.6122,1.61445,1548100000.0
2009-09-24 16:00:00,1.61445,1.61445,1.61025,1.6116,2223400000.0
2009-09-24 16:05:00,1.6115,1.6115,1.6085,1.60985,2468200000.0
2009-09-24 16:10:00,1.60995,1.61065,1.60845,1.60875,2504900003.0
2009-09-24 16:15:00,1.60875,1.6096,1.6074,1.60745,2868399999.0
2009-09-24 16:20:00,1.60745,1.6092,1.6066,1.6091,1850000001.0
2009-09-24 16:25:00,1.6091,1.61,1.60885,1.6091,1509900001.0
2009-09-24 16:30:00,1.6091,1.60915,1.6073,1.60895,1366600000.0
2009-09-24 16:35:00,1.60895,1.60965,1.6084,1.6086,1764000000.0
2009-09-24 16:40:00,1.60865,1.60895,1.60645,1.60775,2052900000.0
2009-09-24 16:45:00,1.60775,1.60945,1.60775,1.60925,1426300000.0
2009-09-24 16:50:00,1.60925,1.60995,1.6089,1.60975,1194400000.0
2009-09-24 16:55:00,1.60975,1.60985,1.6069,1.607,1311200000.0
2009-09-24 17:00:00,1.6068,1.6083,1.6057,1.608,2507899999.0
2009-09-24 17:05:00,1.6081,1.6083,1.60705,1.6072,2440400000.0
2009-09-24 17:10:00,1.6072,1.60815,1.6068,1.60785,1299900000.0
2009-09-24 17:15:00,1.60785,1.6079,1.60635,1.6071,1088750000.0
2009-09-24 17:20:00,1.60715,1.60725,1.60615,1.60625,1102800000.0
2009-09-24 17:25:00,1.6063,1.6073,1.60625,1.60725,1061250000.0
2009-09-24 17:30:00,1.60725,1.6076,1.6063,1.60635,890150000.0
2009-09-24 17:35:00,1.6064,1.60755,1.60595,1.60725,1177400000.0
2009-09-24 17:40:00,1.6073,1.60745,1.60605,1.60685,858100000.0
2009-09-24 17:45:00,1.6069,1.6071,1.60555,1.60665,1100200001.0
2009-09-24 17:50:00,1.60665,1.60705,1.6032,1.60505,1377400000.0
2009-09-24 17:55:00,1.6051,1.60675,1.6051,1.60645,1469200000.0
2009-09-24 18:00:00,1.60645,1.607,1.60565,1.60695,1273300000.0
2009-09-24 18:05:00,1.60695,1.60745,1.60675,1.60725,1134500000.0
2009-09-24 18:10:00,1.6073,1.60805,1.60715,1.60755,1316400000.0
2009-09-24 18:15:00,1.60755,1.6082,1.6073,1.6082,1204400000.0
2009-09-24 18:20:00,1.6082,1.60845,1.60675,1.6068,1003200000.0
2009-09-24 18:25:00,1.6068,1.60695,1.60585,1.60635,1146000000.0
2009-09-24 18:30:00,1.60635,1.60705,1.60545,1.6055,917100000.0
2009-09-24 18:35:00,1.6055,1.6067,1.6049,1.6062,1238500000.0
2009-09-24 18:40:00,1.60625,1.60725,1.60625,1.6068,878800000.0
2009-09-24 18:45:00,1.6068,1.6074,1.6067,1.6068,920300000.0
2009-09-24 18:50:00,1.6068,1.607,1.60635,1.6066,1135600000.0
2009-09-24 18:55:00,1.6066,1.6067,1.60575,1.606,1291200000.0
2009-09-24 19:00:00,1.606,1.6067,1.606,1.60615,1624700000.0
2009-09-24 19:05:00,1.60615,1.6074,1.60615,1.60685,1585200000.0
2009-09-24 19:10:00,1.60685,1.60715,1.60675,1.6071,734100000.0
2009-09-24 19:15:00,1.607,1.60705,1.6058,1.6058,1200600000.0
2009-09-24 19:20:00,1.6058,1.60595,1.6052,1.60555,1520500000.0
2009-09-24 19:25:00,1.60555,1.6058,1.6051,1.60545,1305200000.0
2009-09-24 19:30:00,1.60545,1.60635,1.60535,1.6057,1391600000.0
2009-09-24 19:35:00,1.60565,1.60575,1.6048,1.6051,1246200000.0
2009-09-24 19:40:00,1.60515,1.6052,1.6038,1.604,1942600000.0
2009-09-24 19:45:00,1.60395,1.60515,1.60395,1.60475,1518500000.0
2009-09-24 19:50:00,1.6048,1.6049,1.60245,1.60275,1874300000.0
2009-09-24 19:55:00,1.60275,1.6037,1.6022,1.6028,1674300000.0
2009-09-24 20:00:00,1.6028,1.60405,1.6028,1.604,1118799999.0
2009-09-24 20:05:00,1.604,1.6048,1.6038,1.60395,1485400000.0
2009-09-24 20:10:00,1.6039,1.6046,1.60355,1.6038,1469500000.0
2009-09-24 20:15:00,1.6038,1.6046,1.60375,1.60395,1510800000.0
2009-09-24 20:20:00,1.6039,1.604,1.60335,1.60355,1445800000.0
2009-09-24 20:25:00,1.60355,1.60445,1.6034,1.60445,1341900000.0
2009-09-24 20:30:00,1.60445,1.6057,1.6042,1.60555,1129800000.0
2009-09-24 20:35:00,1.60555,1.6062,1.6049,1.6061,1315600000.0
2009-09-24 20:40:00,1.6061,1.60615,1.6054,1.60585,1807699999.0
2009-09-24 20:45:00,1.6058,1.60625,1.60545,1.6062,1525300000.0
2009-09-24 20:50:00,1.6062,1.6067,1.60555,1.6066,619800000.0
2009-09-24 20:55:00,1.6066,1.60695,1.60595,1.606,1702500000.0
2009-09-24 21:00:00,1.60605,1.6064,1.60595,1.60635,1451899999.0
2009-09-24 21:05:00,1.60635,1.60665,1.60605,1.6066,1305300000.0
2009-09-24 21:10:00,1.60655,1.60715,1.60615,1.607,1182899999.0
2009-09-24 21:15:00,1.6069,1.6069,1.60655,1.60675,1043600000.0
2009-09-24 21:20:00,1.60675,1.6071,1.60655,1.60695,640800000.0
2009-09-24 21:25:00,1.60695,1.607,1.60625,1.6064,640800000.0
2009-09-24 21:30:00,1.6064,1.60675,1.6062,1.60655,789500000.0
2009-09-24 21:35:00,1.60645,1.60655,1.60605,1.60605,305500000.0
2009-09-24 21:40:00,1.6061,1.60685,1.60605,1.60675,996800000.0
2009-09-24 21:45:00,1.60675,1.6071,1.60605,1.6063,791400000.0
2009-09-24 21:50:00,1.6063,1.60695,1.6062,1.60635,1059800000.0
2009-09-24 21:55:00,1.60635,1.6066,1.60615,1.60625,995500000.0
2009-09-24 22:00:00,1.60625,1.60645,1.6059,1.6061,912600000.0
2009-09-24 22:05:00,1.6061,1.60615,1.60505,1.6052,666800000.0
2009-09-24 22:10:00,1.60515,1.6054,1.6051,1.60525,491100000.0
2009-09-24 22:15:00,1.60525,1.6053,1.6048,1.6051,581000000.0
2009-09-24 22:20:00,1.6051,1.60535,1.60505,1.6053,223300000.0
2009-09-24 22:25:00,1.6053,1.6054,1.60485,1.60495,525500000.0
2009-09-24 22:30:00,1.60495,1.6051,1.6046,1.6046,347200000.0
2009-09-24 22:35:00,1.60465,1.6047,1.6043,1.6046,812700000.0
2009-09-24 22:40:00,1.6046,1.60505,1.6046,1.60505,380300000.0
2009-09-24 22:45:00,1.60515,1.60555,1.60505,1.60525,262050000.0
2009-09-24 22:50:00,1.60525,1.6055,1.60525,1.6055,435400000.0
2009-09-24 22:55:00,1.6055,1.6058,1.6055,1.6058,354200000.0
2009-09-24 23:00:00,1.60605,1.60645,1.60565,1.60645,39700000.0
2009-09-24 23:05:00,1.6065,1.6065,1.6056,1.6056,103100000.0
2009-09-24 23:10:00,1.6056,1.6057,1.60533,1.6057,75600000.0
2009-09-24 23:15:00,1.60565,1.60615,1.60555,1.60565,86800000.0
2009-09-24 23:20:00,1.60565,1.60585,1.60525,1.6056,60700000.0
2009-09-24 23:25:00,1.6056,1.606,1.60555,1.60585,127900000.0
2009-09-24 23:30:00,1.60585,1.60595,1.6052,1.60545,76600000.0
2009-09-24 23:35:00,1.60555,1.6058,1.60555,1.60555,133100000.0
2009-09-24 23:40:00,1.60565,1.60665,1.60535,1.60635,151800000.0
2009-09-24 23:45:00,1.60635,1.60645,1.60594,1.60625,65700000.0
2009-09-24 23:50:00,1.60605,1.60607,1.60577,1.606,58200000.0
2009-09-24 23:55:00,1.60625,1.60625,1.60573,1.60612,344200000.0
2009-09-25 00:00:00,1.60625,1.60625,1.6056,1.6056,87400000.0
2009-09-25 00:05:00,1.6056,1.6058,1.60524,1.6056,64200000.0
2009-09-25 00:10:00,1.6056,1.6058,1.6056,1.60565,45400000.0
2009-09-25 00:15:00,1.6057,1.6062,1.6055,1.60615,120000000.0
2009-09-25 00:20:00,1.60615,1.60625,1.60585,1.60595,35800000.0
2009-09-25 00:25:00,1.60615,1.60615,1.60515,1.6053,84100000.0
2009-09-25 00:30:00,1.6053,1.60575,1.6051,1.6053,141200000.0
2009-09-25 00:35:00,1.60535,1.60535,1.60505,1.6052,59900000.0
2009-09-25 00:40:00,1.6052,1.6052,1.605,1.60505,77900000.0
2009-09-25 00:45:00,1.60505,1.6052,1.60365,1.6038,172400000.0
2009-09-25 00:50:00,1.60375,1.6045,1.60375,1.6043,249400000.0
2009-09-25 00:55:00,1.6043,1.60435,1.60365,1.60375,62100000.0
2009-09-25 01:00:00,1.60365,1.60455,1.60365,1.6045,89500000.0
2009-09-25 01:05:00,1.6045,1.60455,1.60225,1.6023,373170000.0
2009-09-25 01:10:00,1.60235,1.60265,1.6022,1.60225,151300000.0
2009-09-25 01:15:00,1.60225,1.60245,1.60225,1.6023,32400000.0
2009-09-25 01:20:00,1.6023,1.60245,1.60175,1.60225,273700000.0
2009-09-25 01:25:00,1.60225,1.60245,1.60185,1.60195,430500000.0
2009-09-25 01:30:00,1.60195,1.6022,1.60165,1.60205,370300000.0
2009-09-25 01:35:00,1.602,1.60205,1.6017,1.6017,241500000.0
2009-09-25 01:40:00,1.60165,1.6017,1.6006,1.6011,815800000.0
2009-09-25 01:45:00,1.6011,1.6011,1.5959,1.5959,1238200001.0
2009-09-25 01:50:00,1.5961,1.5962,1.5915,1.59525,1228349998.0
2009-09-25 01:55:00,1.5952,1.59525,1.5923,1.59465,793100000.0
2009-09-25 02:00:00,1.59465,1.5968,1.59465,1.5959,712600000.0
2009-09-25 02:05:00,1.5959,1.5966,1.59535,1.5958,459500000.0
2009-09-25 02:10:00,1.59585,1.5962,1.5945,1.59615,509500000.0
2009-09-25 02:15:00,1.5961,1.5961,1.5944,1.59455,500100000.0
2009-09-25 02:20:00,1.59455,1.59485,1.5938,1.5941,509240000.0
2009-09-25 02:25:00,1.5941,1.5943,1.5931,1.5934,514100000.0
2009-09-25 02:30:00,1.59335,1.5938,1.5933,1.59345,250600000.0
2009-09-25 02:35:00,1.5935,1.59485,1.59335,1.5947,446200000.0
2009-09-25 02:40:00,1.5946,1.5946,1.59355,1.5943,337000000.0
2009-09-25 02:45:00,1.59425,1.5945,1.5928,1.59355,614700000.0
2009-09-25 02:50:00,1.59355,1.59355,1.59165,1.59255,1050600000.0
2009-09-25 02:55:00,1.59245,1.5933,1.59195,1.5931,884500000.0
2009-09-25 03:00:00,1.5931,1.59365,1.59245,1.593,467470000.0
2009-09-25 03:05:00,1.593,1.5937,1.5926,1.59265,583400000.0
2009-09-25 03:10:00,1.59265,1.59325,1.59235,1.59325,235500000.0
2009-09-25 03:15:00,1.59325,1.59325,1.59235,1.59245,320800000.0
2009-09-25 03:20:00,1.59245,1.59345,1.59195,1.59305,389800000.0
2009-09-25 03:25:00,1.59305,1.59355,1.59275,1.5928,484700000.0
2009-09-25 03:30:00,1.5928,1.5931,1.59215,1.5927,826400000.0
2009-09-25 03:35:00,1.5927,1.5934,1.59265,1.5932,701200000.0
2009-09-25 03:40:00,1.5932,1.59425,1.59295,1.59425,613980000.0
2009-09-25 03:45:00,1.5941,1.5945,1.594,1.59425,423500000.0
2009-09-25 03:50:00,1.59415,1.59415,1.593,1.59305,366700000.0
2009-09-25 03:55:00,1.59305,1.5938,1.59305,1.5933,216400000.0
2009-09-25 04:00:00,1.59325,1.59355,1.5931,1.5932,378300000.0
2009-09-25 04:05:00,1.5932,1.59345,1.5929,1.59305,260800000.0
2009-09-25 04:10:00,1.5931,1.5936,1.59305,1.59335,295900000.0
2009-09-25 04:15:00,1.59335,1.5941,1.59335,1.59405,460700000.0
2009-09-25 04:20:00,1.59405,1.59435,1.5935,1.59355,421400000.0
2009-09-25 04:25:00,1.59355,1.59375,1.59325,1.59335,397800000.0
2009-09-25 04:30:00,1.59325,1.59435,1.59315,1.5942,394100000.0
2009-09-25 04:35:00,1.5942,1.595,1.59405,1.5943,384800000.0
2009-09-25 04:40:00,1.5943,1.59505,1.59415,1.59505,200000000.0
2009-09-25 04:45:00,1.59505,1.5955,1.59495,1.5955,257300000.0
2009-09-25 04:50:00,1.59555,1.59575,1.595,1.595,430500000.0
2009-09-25 04:55:00,1.595,1.5956,1.59485,1.5955,199200000.0
2009-09-25 05:00:00,1.5955,1.59555,1.595,1.595,347000000.0
2009-09-25 05:05:00,1.59495,1.5951,1.5947,1.5948,140200000.0
2009-09-25 05:10:00,1.59475,1.5949,1.59455,1.5946,225600000.0
2009-09-25 05:15:00,1.59455,1.5948,1.5944,1.5946,166800000.0
2009-09-25 05:20:00,1.59465,1.5948,1.5944,1.5947,173500000.0
2009-09-25 05:25:00,1.5947,1.59475,1.5943,1.5945,369700000.0
2009-09-25 05:30:00,1.5945,1.59515,1.5944,1.5945,401300000.0
2009-09-25 05:35:00,1.5945,1.5949,1.5944,1.5946,171300000.0
2009-09-25 05:40:00,1.5946,1.595,1.5944,1.5948,327500000.0
2009-09-25 05:45:00,1.5948,1.5949,1.5946,1.5949,176700000.0
2009-09-25 05:50:00,1.59485,1.59505,1.5947,1.595,365500000.0
2009-09-25 05:55:00,1.595,1.59595,1.595,1.5955,317000000.0
2009-09-25 06:00:00,1.5955,1.59585,1.5953,1.5956,381100000.0
2009-09-25 06:05:00,1.5956,1.5961,1.5956,1.5957,142200000.0
2009-09-25 06:10:00,1.5957,1.5967,1.59525,1.59565,865500000.0
2009-09-25 06:15:00,1.59565,1.5967,1.5956,1.5966,589099999.0
2009-09-25 06:20:00,1.59665,1.59815,1.5966,1.59705,687000000.0
2009-09-25 06:25:00,1.59705,1.59765,1.5962,1.59745,568100000.0
2009-09-25 06:30:00,1.59735,1.59975,1.5971,1.5993,1472500000.0
2009-09-25 06:35:00,1.5993,1.6001,1.5985,1.59855,866000000.0
2009-09-25 06:40:00,1.59855,1.60075,1.5985,1.60025,1044100000.0
2009-09-25 06:45:00,1.60025,1.6015,1.6,1.6006,1315440000.0
2009-09-25 06:50:00,1.60065,1.60105,1.6,1.60005,1498900000.0
2009-09-25 06:55:00,1.60005,1.60075,1.59985,1.60025,841800000.0
2009-09-25 07:00:00,1.60025,1.60195,1.6002,1.60075,988200000.0
2009-09-25 07:05:00,1.60075,1.6022,1.60075,1.6019,597000000.0
2009-09-25 07:10:00,1.6019,1.6028,1.60175,1.60175,476600000.0
2009-09-25 07:15:00,1.6018,1.602,1.6004,1.6008,404900000.0
2009-09-25 07:20:00,1.6008,1.60095,1.59955,1.59975,438300000.0
2009-09-25 07:25:00,1.5998,1.60035,1.5993,1.60005,467300000.0
2009-09-25 07:30:00,1.60015,1.60025,1.5992,1.59925,437700000.0
2009-09-25 07:35:00,1.5993,1.6006,1.59895,1.60025,486400000.0
2009-09-25 07:40:00,1.60025,1.60065,1.59995,1.6004,312300000.0
2009-09-25 07:45:00,1.60045,1.60135,1.59985,1.60105,353500000.0
2009-09-25 07:50:00,1.60105,1.6012,1.6009,1.60095,231100000.0
2009-09-25 07:55:00,1.60095,1.60145,1.60095,1.60125,313400000.0
2009-09-25 08:00:00,1.60125,1.6015,1.6,1.6,1336800000.0
2009-09-25 08:05:00,1.6,1.60015,1.59805,1.5983,1167390000.0
2009-09-25 08:10:00,1.59825,1.5993,1.5982,1.5993,802400000.0
2009-09-25 08:15:00,1.5993,1.59945,1.5982,1.59905,972900000.0
2009-09-25 08:20:00,1.5991,1.60085,1.5991,1.60035,906900000.0
2009-09-25 08:25:00,1.60035,1.6006,1.5992,1.60055,659500000.0
2009-09-25 08:30:00,1.6006,1.60245,1.60025,1.60135,1487700000.0
2009-09-25 08:35:00,1.6013,1.602,1.5997,1.5999,1496899999.0
2009-09-25 08:40:00,1.5999,1.6002,1.59845,1.59915,2334100001.0
2009-09-25 08:45:00,1.5992,1.6,1.5989,1.59955,1557300000.0
2009-09-25 08:50:00,1.5995,1.59975,1.599,1.59945,1565900000.0
2009-09-25 08:55:00,1.5995,1.60015,1.59925,1.59935,826300000.0
2009-09-25 09:00:00,1.59935,1.5994,1.59825,1.5985,1360400000.0
2009-09-25 09:05:00,1.5985,1.60015,1.5982,1.6001,1638200001.0
2009-09-25 09:10:00,1.6001,1.6016,1.6001,1.6013,1614300000.0
2009-09-25 09:15:00,1.60135,1.6021,1.6008,1.60155,1046600000.0
2009-09-25 09:20:00,1.60155,1.6022,1.6013,1.6022,996800000.0
2009-09-25 09:25:00,1.6022,1.6039,1.60215,1.60345,1054100000.0
2009-09-25 09:30:00,1.6034,1.60355,1.6012,1.60125,1673920000.0
2009-09-25 09:35:00,1.60135,1.6017,1.601,1.6017,1269789999.0
2009-09-25 09:40:00,1.6017,1.60305,1.60165,1.60275,954300000.0
2009-09-25 09:45:00,1.60275,1.60325,1.6024,1.6028,835900000.0
2009-09-25 09:50:00,1.6028,1.60295,1.6011,1.60155,1468300000.0
2009-09-25 09:55:00,1.6015,1.6015,1.5999,1.5999,1534400000.0
2009-09-25 10:00:00,1.59995,1.60125,1.59955,1.60025,1748400000.0
2009-09-25 10:05:00,1.60025,1.6011,1.5999,1.60085,1097500000.0
2009-09-25 10:10:00,1.6009,1.60115,1.6,1.60045,1726300000.0
2009-09-25 10:15:00,1.6005,1.60075,1.6003,1.60075,1053300000.0
2009-09-25 10:20:00,1.60075,1.60075,1.5996,1.59975,1364300000.0
2009-09-25 10:25:00,1.59975,1.6007,1.59895,1.6003,1654500001.0
2009-09-25 10:30:00,1.6003,1.60085,1.60025,1.60085,1074100000.0
2009-09-25 10:35:00,1.60085,1.6022,1.60085,1.6018,1653100000.0
2009-09-25 10:40:00,1.60185,1.603,1.6018,1.603,1480999998.0
2009-09-25 10:45:00,1.603,1.60325,1.60255,1.60315,1808400000.0
2009-09-25 10:50:00,1.6031,1.6033,1.6021,1.60265,1951400000.0
2009-09-25 10:55:00,1.60265,1.6028,1.60195,1.60205,1344300000.0
2009-09-25 11:00:00,1.60225,1.60285,1.6016,1.60255,1368199999.0
2009-09-25 11:05:00,1.60255,1.60285,1.6021,1.6024,856220000.0
2009-09-25 11:10:00,1.60235,1.60315,1.6023,1.6026,1016400000.0
2009-09-25 11:15:00,1.6026,1.6027,1.6022,1.6025,763600000.0
2009-09-25 11:20:00,1.6025,1.60265,1.60135,1.6014,1580440000.0
2009-09-25 11:25:00,1.60135,1.6014,1.6007,1.6009,854100000.0
2009-09-25 11:30:00,1.6009,1.60145,1.5999,1.6,859680000.0
2009-09-25 11:35:00,1.6,1.6014,1.6,1.60085,1448700000.0
2009-09-25 11:40:00,1.60085,1.60125,1.6006,1.60085,1305800000.0
2009-09-25 11:45:00,1.60085,1.601,1.6005,1.60065,653800000.0
2009-09-25 11:50:00,1.60065,1.6012,1.60055,1.60085,785400000.0
2009-09-25 11:55:00,1.6009,1.60155,1.6006,1.6015,1378300001.0
2009-09-25 12:00:00,1.6015,1.6039,1.601,1.6039,1651500001.0
2009-09-25 12:05:00,1.60385,1.6046,1.6033,1.6034,1611400000.0
2009-09-25 12:10:00,1.60345,1.60435,1.6034,1.6038,809000000.0
2009-09-25 12:15:00,1.60385,1.60435,1.60385,1.60425,817500000.0
2009-09-25 12:20:00,1.60425,1.6043,1.60385,1.60385,683900000.0
2009-09-25 12:25:00,1.60385,1.60395,1.60055,1.6011,1705299999.0
2009-09-25 12:30:00,1.60115,1.6019,1.60045,1.6019,968300000.0
2009-09-25 12:35:00,1.6019,1.6028,1.60175,1.602,1171800000.0
2009-09-25 12:40:00,1.602,1.60285,1.60115,1.6025,1127300000.0
2009-09-25 12:45:00,1.6025,1.6027,1.6017,1.60205,762300000.0
2009-09-25 12:50:00,1.60205,1.60215,1.60155,1.60155,862700000.0
2009-09-25 12:55:00,1.60155,1.6018,1.6006,1.60135,893400000.0
2009-09-25 13:00:00,1.60135,1.60135,1.60015,1.60025,1828800000.0
2009-09-25 13:05:00,1.60025,1.60085,1.59995,1.60075,1220900000.0
2009-09-25 13:10:00,1.60075,1.60095,1.6,1.6001,1689200000.0
2009-09-25 13:15:00,1.6001,1.6005,1.59955,1.6002,1495600000.0
2009-09-25 13:20:00,1.6001,1.6017,1.6001,1.6015,1478820000.0
2009-09-25 13:25:00,1.60145,1.60155,1.6008,1.6011,1236100000.0
2009-09-25 13:30:00,1.60115,1.60195,1.60115,1.60175,775700000.0
2009-09-25 13:35:00,1.6018,1.60185,1.601,1.601,1292800000.0
2009-09-25 13:40:00,1.601,1.60155,1.6007,1.6011,997200000.0
2009-09-25 13:45:00,1.60105,1.6014,1.60065,1.6009,1085500001.0
2009-09-25 13:50:00,1.6009,1.601,1.59965,1.5997,868900000.0
2009-09-25 13:55:00,1.5997,1.5998,1.59835,1.5987,1070990000.0
2009-09-25 14:00:00,1.5987,1.5987,1.59695,1.597,1700650000.0
2009-09-25 14:05:00,1.597,1.59755,1.5965,1.59745,1258800000.0
2009-09-25 14:10:00,1.59745,1.59765,1.5966,1.59665,897900000.0
2009-09-25 14:15:00,1.59665,1.59735,1.5965,1.5968,1100400000.0
2009-09-25 14:20:00,1.5968,1.5974,1.5965,1.59715,1117700000.0
2009-09-25 14:25:00,1.59715,1.59815,1.59685,1.5979,944800000.0
2009-09-25 14:30:00,1.5975,1.5975,1.59245,1.593,2713900003.0
2009-09-25 14:35:00,1.59305,1.5937,1.59205,1.59355,2283000000.0
2009-09-25 14:40:00,1.59355,1.59455,1.593,1.59355,2035400000.0
2009-09-25 14:45:00,1.5935,1.59525,1.5935,1.5947,1319500002.0
2009-09-25 14:50:00,1.5947,1.59485,1.59405,1.5945,1150100000.0
2009-09-25 14:55:00,1.5945,1.59595,1.5939,1.5957,1239600002.0
2009-09-25 15:00:00,1.5958,1.5975,1.5953,1.597,1471700000.0
2009-09-25 15:05:00,1.597,1.5973,1.59605,1.59625,906300000.0
2009-09-25 15:10:00,1.59625,1.59685,1.59555,1.5968,830700000.0
2009-09-25 15:15:00,1.5968,1.59735,1.59615,1.5973,986500000.0
2009-09-25 15:20:00,1.5973,1.59965,1.59715,1.5988,1124900000.0
2009-09-25 15:25:00,1.5988,1.5992,1.5982,1.59835,2222000002.0
2009-09-25 15:30:00,1.5984,1.59885,1.59785,1.59825,1419100000.0
2009-09-25 15:35:00,1.59825,1.5983,1.597,1.5971,1427300000.0
2009-09-25 15:40:00,1.59705,1.59855,1.59635,1.59835,1679500000.0
2009-09-25 15:45:00,1.59835,1.5991,1.59825,1.5985,1534780000.0
2009-09-25 15:50:00,1.59855,1.5986,1.5969,1.5975,1291400000.0
2009-09-25 15:55:00,1.5975,1.59915,1.5968,1.59895,1863100000.0
2009-09-25 16:00:00,1.5991,1.60095,1.5974,1.60025,2238300000.0
2009-09-25 16:05:00,1.60025,1.6029,1.6001,1.6022,2112800000.0
2009-09-25 16:10:00,1.6022,1.60235,1.59985,1.6,1526000000.0
2009-09-25 16:15:00,1.60005,1.60185,1.6,1.6014,1846459999.0
2009-09-25 16:20:00,1.60145,1.60165,1.6,1.60005,2266120000.0
2009-09-25 16:25:00,1.60005,1.6005,1.5993,1.59975,1883500000.0
2009-09-25 16:30:00,1.59975,1.60075,1.5991,1.59915,1906200000.0
2009-09-25 16:35:00,1.59915,1.5993,1.5965,1.5965,1601000001.0
2009-09-25 16:40:00,1.5965,1.59725,1.59645,1.59695,1293700000.0
2009-09-25 16:45:00,1.59695,1.5974,1.5963,1.5963,1848200000.0
2009-09-25 16:50:00,1.59635,1.5966,1.59395,1.59455,2075499998.0
2009-09-25 16:55:00,1.5945,1.5946,1.5935,1.59445,1660900000.0
2009-09-25 17:00:00,1.5945,1.5954,1.5944,1.59535,2055800002.0
2009-09-25 17:05:00,1.5954,1.59605,1.5953,1.59545,2128700000.0
2009-09-25 17:10:00,1.59545,1.5955,1.5942,1.5944,2101000000.0
2009-09-25 17:15:00,1.5944,1.5947,1.59405,1.59425,847400000.0
2009-09-25 17:20:00,1.59425,1.5953,1.59415,1.59455,1116600000.0
2009-09-25 17:25:00,1.59455,1.6008,1.5941,1.60025,1960900000.0
2009-09-25 17:30:00,1.6002,1.60045,1.59855,1.5987,2222200000.0
2009-09-25 17:35:00,1.59875,1.6004,1.5986,1.60005,1874899999.0
2009-09-25 17:40:00,1.6,1.6024,1.5999,1.6017,2892399996.0
2009-09-25 17:45:00,1.6017,1.60265,1.59995,1.6001,1992600000.0
2009-09-25 17:50:00,1.6,1.6002,1.5992,1.59945,1205700000.0
2009-09-25 17:55:00,1.5994,1.59955,1.5964,1.5964,1547100000.0
2009-09-25 18:00:00,1.5964,1.5975,1.59625,1.59715,1403800000.0
2009-09-25 18:05:00,1.59715,1.59755,1.59665,1.59725,999200000.0
2009-09-25 18:10:00,1.59725,1.5973,1.5956,1.5959,1131000000.0
2009-09-25 18:15:00,1.59585,1.5959,1.5947,1.59525,1263600000.0
2009-09-25 18:20:00,1.59525,1.5959,1.59475,1.59495,1312900000.0
2009-09-25 18:25:00,1.59485,1.59585,1.59485,1.5955,1255400000.0
2009-09-25 18:30:00,1.59555,1.59605,1.5955,1.59565,577800000.0
2009-09-25 18:35:00,1.59565,1.59595,1.5953,1.5954,696800000.0
2009-09-25 18:40:00,1.5954,1.5958,1.5951,1.59555,771800000.0
2009-09-25 18:45:00,1.59555,1.5958,1.59505,1.5958,358100000.0
2009-09-25 18:50:00,1.5958,1.5962,1.5957,1.59605,603400000.0
2009-09-25 18:55:00,1.59605,1.59605,1.5953,1.5954,718900000.0
2009-09-25 19:00:00,1.5953,1.5957,1.59515,1.59515,734800000.0
2009-09-25 19:05:00,1.5952,1.5952,1.594,1.59415,432300000.0
2009-09-25 19:10:00,1.59415,1.59465,1.594,1.5946,651200000.0
2009-09-25 19:15:00,1.5945,1.59465,1.59375,1.5941,1022800000.0
2009-09-25 19:20:00,1.5941,1.5942,1.59375,1.59385,991000000.0
2009-09-25 19:25:00,1.59385,1.59385,1.5933,1.59385,843400000.0
2009-09-25 19:30:00,1.5938,1.5939,1.5935,1.5936,378800000.0
2009-09-25 19:35:00,1.59365,1.59375,1.59305,1.5931,716600000.0
2009-09-25 19:40:00,1.59305,1.5939,1.59305,1.59375,541100000.0
2009-09-25 19:45:00,1.5938,1.59455,1.59365,1.5942,503900000.0
2009-09-25 19:50:00,1.5942,1.59475,1.59415,1.5942,482600000.0
2009-09-25 19:55:00,1.5942,1.5953,1.5941,1.59525,749300000.0
2009-09-25 20:00:00,1.59525,1.5958,1.59445,1.59465,689900000.0
2009-09-25 20:05:00,1.59465,1.59545,1.5946,1.5954,592300000.0
2009-09-25 20:10:00,1.59545,1.59545,1.59515,1.5953,536200000.0
2009-09-25 20:15:00,1.5953,1.59535,1.5947,1.59485,436300000.0
2009-09-25 20:20:00,1.59485,1.595,1.5941,1.5943,446100000.0
2009-09-25 20:25:00,1.59425,1.59445,1.59375,1.5938,338600000.0
2009-09-25 20:30:00,1.5938,1.5938,1.59315,1.5936,507900000.0
2009-09-25 20:35:00,1.5936,1.5939,1.59305,1.59365,689600000.0
2009-09-25 20:40:00,1.59365,1.59395,1.59315,1.59325,539300000.0
2009-09-25 20:45:00,1.59335,1.5939,1.5933,1.59365,477500000.0
2009-09-25 20:50:00,1.59365,1.5943,1.59345,1.594,793800000.0
2009-09-25 20:55:00,1.59405,1.59415,1.5935,1.59375,741200000.0
2009-09-25 21:00:00,1.59375,1.59385,1.59325,1.5936,542200000.0
2009-09-25 21:05:00,1.59365,1.5938,1.5933,1.59335,323300000.0
2009-09-25 21:10:00,1.59335,1.59365,1.5931,1.59325,429500000.0
2009-09-25 21:15:00,1.59325,1.59345,1.59315,1.59345,254800000.0
2009-09-25 21:20:00,1.59345,1.59355,1.5933,1.5935,272700000.0
2009-09-25 21:25:00,1.5935,1.59365,1.59335,1.59335,201000000.0
2009-09-25 21:30:00,1.5933,1.59365,1.59325,1.59355,231800000.0
2009-09-25 21:35:00,1.59345,1.59365,1.59305,1.59315,215800000.0
2009-09-25 21:40:00,1.59315,1.5934,1.59275,1.59305,417700000.0
2009-09-25 21:45:00,1.59305,1.5934,1.5929,1.5932,246700000.0
2009-09-25 21:50:00,1.59325,1.59345,1.59305,1.59315,182200000.0
2009-09-25 21:55:00,1.59315,1.5933,1.59285,1.59285,438900000.0
2009-09-25 22:00:00,1.59285,1.59345,1.59285,1.59305,410900000.0
2009-09-25 22:05:00,1.59305,1.5934,1.59305,1.59335,130300000.0
2009-09-25 22:10:00,1.59345,1.59355,1.59295,1.59315,736050000.0
2009-09-25 22:15:00,1.59315,1.5933,1.593,1.593,712200000.0
2009-09-25 22:20:00,1.593,1.59315,1.59265,1.5928,456500000.0
2009-09-25 22:25:00,1.5928,1.59295,1.59265,1.59275,336600000.0
2009-09-25 22:30:00,1.59275,1.59285,1.59245,1.5927,538900000.0
2009-09-25 22:35:00,1.5927,1.5939,1.5927,1.59385,470700000.0
2009-09-25 22:40:00,1.5939,1.59395,1.59375,1.59395,204000000.0
2009-09-25 22:45:00,1.5939,1.59395,1.59375,1.59395,156900000.0
2009-09-25 22:50:00,1.5939,1.59405,1.59375,1.59385,223100000.0
2009-09-25 22:55:00,1.59385,1.595,1.5938,1.59485,128300000.0
2009-09-28 00:00:00,1.59667,1.59676,1.59515,1.59528,518000000.0
2009-09-28 00:05:00,1.59519,1.5952,1.59433,1.59433,518000000.0
2009-09-28 00:10:00,1.59408,1.59408,1.5925,1.59258,518000000.0
2009-09-28 00:15:00,1.59257,1.59289,1.59228,1.59228,518000000.0
2009-09-28 00:20:00,1.5922,1.5922,1.58582,1.58638,518000000.0
2009-09-28 00:25:00,1.58646,1.58873,1.58646,1.58866,518000000.0
2009-09-28 00:30:00,1.58868,1.58943,1.58829,1.58943,518000000.0
2009-09-28 00:35:00,1.58942,1.58957,1.58875,1.58876,518000000.0
2009-09-28 00:40:00,1.58877,1.5888,1.58779,1.58798,518000000.0
2009-09-28 00:45:00,1.588,1.588,1.58606,1.58608,518000000.0
2009-09-28 00:50:00,1.58606,1.58614,1.58505,1.58517,518000000.0
2009-09-28 00:55:00,1.5852,1.58618,1.5851,1.58609,518000000.0
2009-09-28 01:00:00,1.5861,1.58611,1.58332,1.58332,518000000.0
2009-09-28 01:05:00,1.58324,1.5836,1.58163,1.58335,518000000.0
2009-09-28 01:10:00,1.5835,1.5845,1.58274,1.58413,518000000.0
2009-09-28 01:15:00,1.58414,1.58513,1.58408,1.58449,518000000.0
2009-09-28 01:20:00,1.58446,1.58446,1.58378,1.584,518000000.0
2009-09-28 01:25:00,1.58398,1.58451,1.58339,1.58403,518000000.0
2009-09-28 01:30:00,1.58407,1.58537,1.58363,1.58465,518000000.0
2009-09-28 01:35:00,1.58469,1.58622,1.58462,1.58545,518000000.0
2009-09-28 01:40:00,1.58544,1.58587,1.58516,1.58541,518000000.0
2009-09-28 01:45:00,1.58532,1.58643,1.58527,1.58582,518000000.0
2009-09-28 01:50:00,1.58583,1.58661,1.58571,1.5866,518000000.0
2009-09-28 01:55:00,1.58652,1.58655,1.58594,1.58596,518000000.0
2009-09-28 02:00:00,1.5859,1.58865,1.58565,1.58855,707500000.0
2009-09-28 02:05:00,1.5886,1.5889,1.5882,1.58875,692900000.0
2009-09-28 02:10:00,1.58875,1.58875,1.5856,1.58715,872000000.0
2009-09-28 02:15:00,1.58705,1.58705,1.5858,1.5858,444000000.0
2009-09-28 02:20:00,1.5858,1.5868,1.5857,1.5866,429900000.0
2009-09-28 02:25:00,1.5866,1.5867,1.58505,1.5856,559700000.0
2009-09-28 02:30:00,1.58565,1.58565,1.584,1.58415,644000000.0
2009-09-28 02:35:00,1.58415,1.5843,1.582,1.5821,855900000.0
2009-09-28 02:40:00,1.58205,1.5823,1.5808,1.58085,937600000.0
2009-09-28 02:45:00,1.58085,1.5817,1.58005,1.5817,1030700000.0
2009-09-28 02:50:00,1.58175,1.58245,1.5805,1.58125,1040600000.0
2009-09-28 02:55:00,1.5811,1.5821,1.5805,1.58145,757600000.0
2009-09-28 03:00:00,1.58145,1.58245,1.58135,1.5819,516600000.0
2009-09-28 03:05:00,1.5818,1.58185,1.58085,1.58135,665700000.0
2009-09-28 03:10:00,1.58135,1.5823,1.58125,1.5821,623200000.0
2009-09-28 03:15:00,1.58215,1.5835,1.58195,1.5828,588100000.0
2009-09-28 03:20:00,1.58285,1.5829,1.5801,1.5801,954000000.0
2009-09-28 03:25:00,1.5801,1.58135,1.5783,1.57905,467000000.0
2009-09-28 03:30:00,1.579,1.58005,1.5775,1.5775,498600000.0
2009-09-28 03:35:00,1.57755,1.5808,1.57695,1.57865,931969999.0
2009-09-28 03:40:00,1.57865,1.58005,1.5773,1.57945,737000000.0
2009-09-28 03:45:00,1.57975,1.5803,1.5792,1.57955,589400000.0
2009-09-28 03:50:00,1.57955,1.57995,1.57735,1.5791,715900000.0
2009-09-28 03:55:00,1.5792,1.57965,1.57845,1.5792,623700000.0
2009-09-28 04:00:00,1.57925,1.5799,1.57895,1.5795,375400000.0
2009-09-28 04:05:00,1.57955,1.58045,1.5793,1.5802,612499999.0
2009-09-28 04:10:00,1.5801,1.581,1.579,1.5796,783500000.0
2009-09-28 04:15:00,1.5796,1.58,1.57925,1.5796,253100000.0
2009-09-28 04:20:00,1.5796,1.5816,1.5796,1.58055,514200000.0
2009-09-28 04:25:00,1.58045,1.5808,1.5799,1.58075,315100000.0
2009-09-28 04:30:00,1.5808,1.5812,1.5804,1.58045,412500000.0
2009-09-28 04:35:00,1.5804,1.5812,1.58028,1.5812,142400000.0
2009-09-28 04:40:00,1.5812,1.5815,1.5808,1.5808,415400000.0
2009-09-28 04:45:00,1.58075,1.58075,1.57985,1.58025,592900000.0
2009-09-28 04:50:00,1.58025,1.58045,1.5802,1.58045,219100000.0
2009-09-28 04:55:00,1.58045,1.58045,1.5801,1.5802,339500000.0
2009-09-28 05:00:00,1.5802,1.5802,1.5793,1.57995,584700000.0
2009-09-28 05:05:00,1.57995,1.58015,1.57835,1.57855,923500000.0
2009-09-28 05:10:00,1.57855,1.57985,1.5782,1.57955,1011000000.0
2009-09-28 05:15:00,1.57955,1.5805,1.57955,1.58035,1236900000.0
2009-09-28 05:20:00,1.58035,1.58035,1.57935,1.57945,662000000.0
2009-09-28 05:25:00,1.57945,1.57985,1.57925,1.5798,376200000.0
2009-09-28 05:30:00,1.57975,1.58035,1.57965,1.5799,655200000.0
2009-09-28 05:35:00,1.5799,1.58,1.579,1.579,290200000.0
2009-09-28 05:40:00,1.5791,1.57955,1.57845,1.57915,440600000.0
2009-09-28 05:45:00,1.57915,1.57955,1.57895,1.57955,303900000.0
2009-09-28 05:50:00,1.57955,1.57955,1.5792,1.5792,484500000.0
2009-09-28 05:55:00,1.5792,1.5792,1.57865,1.5791,451400000.0
2009-09-28 06:00:00,1.5791,1.58085,1.5791,1.58015,1010000000.0
2009-09-28 06:05:00,1.58,1.5803,1.57945,1.5796,717100000.0
2009-09-28 06:10:00,1.5796,1.57975,1.5789,1.5797,489800000.0
2009-09-28 06:15:00,1.5797,1.57995,1.57765,1.57835,930000000.0
2009-09-28 06:20:00,1.5783,1.57965,1.57825,1.5796,757100000.0
2009-09-28 06:25:00,1.5795,1.5804,1.57945,1.5798,1004900000.0
2009-09-28 06:30:00,1.5798,1.58055,1.57935,1.58,552400000.0
2009-09-28 06:35:00,1.58,1.58105,1.58,1.58,650900000.0
2009-09-28 06:40:00,1.58005,1.58105,1.58005,1.58105,278000000.0
2009-09-28 06:45:00,1.58105,1.58175,1.58075,1.5815,468300000.0
2009-09-28 06:50:00,1.58145,1.58155,1.5807,1.5808,549200000.0
2009-09-28 06:55:00,1.5808,1.5815,1.58075,1.5814,555800000.0
2009-09-28 07:00:00,1.58155,1.58215,1.5814,1.5821,636700000.0
2009-09-28 07:05:00,1.58205,1.58295,1.5819,1.58295,335700000.0
2009-09-28 07:10:00,1.58295,1.58395,1.58295,1.5836,539000000.0
2009-09-28 07:15:00,1.5836,1.58565,1.5836,1.58525,522800000.0
2009-09-28 07:20:00,1.58525,1.58565,1.5838,1.5839,472500000.0
2009-09-28 07:25:00,1.5839,1.5843,1.5832,1.58345,581900000.0
2009-09-28 07:30:00,1.58345,1.5839,1.5833,1.5837,297500000.0
2009-09-28 07:35:00,1.5837,1.5843,1.58365,1.5838,249000000.0
2009-09-28 07:40:00,1.5838,1.5839,1.5822,1.5823,543400000.0
2009-09-28 07:45:00,1.58245,1.58255,1.5801,1.5804,443600000.0
2009-09-28 07:50:00,1.5804,1.58105,1.57945,1.57955,514000000.0
2009-09-28 07:55:00,1.57955,1.581,1.57945,1.58035,608000000.0
2009-09-28 08:00:00,1.5803,1.581,1.57925,1.58095,561500000.0
2009-09-28 08:05:00,1.581,1.58225,1.581,1.5814,791000000.0
2009-09-28 08:10:00,1.5814,1.5824,1.5811,1.5817,450200000.0
2009-09-28 08:15:00,1.5817,1.5825,1.5817,1.5825,642200000.0
2009-09-28 08:20:00,1.5825,1.5851,1.5825,1.58355,1193100000.0
2009-09-28 08:25:00,1.58355,1.58355,1.58215,1.5829,1219700000.0
2009-09-28 08:30:00,1.5829,1.583,1.5814,1.5818,1231200000.0
2009-09-28 08:35:00,1.5818,1.58345,1.5818,1.58265,1102400000.0
2009-09-28 08:40:00,1.58265,1.58315,1.58245,1.5829,673000000.0
2009-09-28 08:45:00,1.5829,1.58495,1.58285,1.58455,936400000.0
2009-09-28 08:50:00,1.5846,1.5846,1.5821,1.58215,1621900000.0
2009-09-28 08:55:00,1.5822,1.5844,1.5813,1.58415,1300600000.0
2009-09-28 09:00:00,1.58415,1.58515,1.58315,1.58515,1165100001.0
2009-09-28 09:05:00,1.58515,1.5884,1.58515,1.58755,1823200000.0
2009-09-28 09:10:00,1.58755,1.58765,1.58685,1.5872,1455400000.0
2009-09-28 09:15:00,1.58715,1.58775,1.58675,1.5868,1283980000.0
2009-09-28 09:20:00,1.5868,1.5868,1.5863,1.5864,874999999.0
2009-09-28 09:25:00,1.5864,1.58645,1.58575,1.5859,1176300000.0
2009-09-28 09:30:00,1.5859,1.58645,1.5853,1.58625,1105100000.0
2009-09-28 09:35:00,1.5862,1.5864,1.5853,1.5853,1711860000.0
2009-09-28 09:40:00,1.5853,1.58695,1.5837,1.58685,2051320000.0
2009-09-28 09:45:00,1.58685,1.5884,1.5864,1.5882,1048800000.0
2009-09-28 09:50:00,1.58815,1.5886,1.58785,1.58815,1654800000.0
2009-09-28 09:55:00,1.58815,1.58825,1.5866,1.5866,1311500000.0
2009-09-28 10:00:00,1.58655,1.5868,1.5863,1.58665,898900000.0
2009-09-28 10:05:00,1.5866,1.5866,1.5858,1.5858,866800000.0
2009-09-28 10:10:00,1.5858,1.58595,1.5852,1.5859,848800000.0
2009-09-28 10:15:00,1.58595,1.58805,1.58585,1.5879,1433400000.0
2009-09-28 10:20:00,1.58795,1.58895,1.5879,1.58855,1766300000.0
2009-09-28 10:25:00,1.5886,1.58895,1.58795,1.58805,935800000.0
2009-09-28 10:30:00,1.58805,1.58935,1.588,1.5883,1505600001.0
2009-09-28 10:35:00,1.58825,1.59,1.5881,1.58995,1746800000.0
2009-09-28 10:40:00,1.5901,1.59085,1.58955,1.58955,1536699998.0
2009-09-28 10:45:00,1.58955,1.58955,1.58855,1.5888,940800000.0
2009-09-28 10:50:00,1.5888,1.59075,1.5888,1.59045,1273800000.0
2009-09-28 10:55:00,1.59045,1.5913,1.5904,1.5907,2071900000.0
2009-09-28 11:00:00,1.5907,1.5909,1.5895,1.59005,1448800000.0
2009-09-28 11:05:00,1.59,1.5905,1.58955,1.58995,853100000.0
2009-09-28 11:10:00,1.58985,1.59005,1.5888,1.58885,1309459995.0
2009-09-28 11:15:00,1.58885,1.5896,1.58865,1.58955,1571100000.0
2009-09-28 11:20:00,1.58955,1.5899,1.58885,1.5889,796800000.0
2009-09-28 11:25:00,1.58895,1.58955,1.5886,1.58875,1186000000.0
2009-09-28 11:30:00,1.58875,1.58895,1.5884,1.58845,539100000.0
2009-09-28 11:35:00,1.58845,1.58905,1.58845,1.58905,687180000.0
2009-09-28 11:40:00,1.58905,1.5898,1.58905,1.5897,701500000.0
2009-09-28 11:45:00,1.5897,1.59025,1.5893,1.59025,1278499998.0
2009-09-28 11:50:00,1.5903,1.5903,1.58865,1.5888,1205940000.0
2009-09-28 11:55:00,1.5888,1.58895,1.58625,1.5872,1120000001.0
2009-09-28 12:00:00,1.58715,1.5874,1.586,1.58655,1195400000.0
2009-09-28 12:05:00,1.58655,1.5867,1.5853,1.58575,837300000.0
2009-09-28 12:10:00,1.5857,1.58575,1.5839,1.58575,1137300000.0
2009-09-28 12:15:00,1.58575,1.58645,1.5857,1.58625,1180300000.0
2009-09-28 12:20:00,1.58625,1.587,1.58615,1.587,802500000.0
2009-09-28 12:25:00,1.58705,1.5871,1.58585,1.5859,930500000.0
2009-09-28 12:30:00,1.58595,1.58605,1.58465,1.58505,1030000000.0
2009-09-28 12:35:00,1.58505,1.58565,1.5845,1.58545,589900000.0
2009-09-28 12:40:00,1.58545,1.5856,1.5848,1.58485,798700000.0
2009-09-28 12:45:00,1.58485,1.5851,1.58475,1.5851,383000000.0
2009-09-28 12:50:00,1.5851,1.58575,1.5851,1.5855,684000000.0
2009-09-28 12:55:00,1.58565,1.58575,1.58435,1.5844,758000000.0
2009-09-28 13:00:00,1.5844,1.5852,1.5843,1.5852,723700000.0
2009-09-28 13:05:00,1.5852,1.5865,1.585,1.5864,970800000.0
2009-09-28 13:10:00,1.5864,1.5878,1.58635,1.58765,873700000.0
2009-09-28 13:15:00,1.58765,1.58765,1.5865,1.58675,978100000.0
2009-09-28 13:20:00,1.5868,1.5878,1.5863,1.58745,1340600000.0
2009-09-28 13:25:00,1.58745,1.58895,1.5873,1.5884,987500000.0
2009-09-28 13:30:00,1.58845,1.58895,1.5876,1.58855,1441300000.0
2009-09-28 13:35:00,1.58855,1.5887,1.58775,1.5882,895050000.0
2009-09-28 13:40:00,1.5882,1.58875,1.588,1.5884,998300000.0
2009-09-28 13:45:00,1.5884,1.5886,1.58785,1.58815,982700000.0
2009-09-28 13:50:00,1.5882,1.5883,1.5876,1.5876,908400000.0
2009-09-28 13:55:00,1.5876,1.58805,1.58595,1.5864,943100000.0
2009-09-28 14:00:00,1.5864,1.5879,1.5862,1.5878,752800000.0
2009-09-28 14:05:00,1.58785,1.5884,1.58755,1.58825,784800000.0
2009-09-28 14:10:00,1.5882,1.5886,1.5877,1.5877,571600000.0
2009-09-28 14:15:00,1.5877,1.58795,1.58745,1.5877,873500000.0
2009-09-28 14:20:00,1.5877,1.5884,1.58745,1.5877,1264400000.0
2009-09-28 14:25:00,1.58765,1.58775,1.5866,1.58755,946900000.0
2009-09-28 14:30:00,1.58755,1.5884,1.5872,1.5883,1306700000.0
2009-09-28 14:35:00,1.5883,1.5883,1.58735,1.5876,742900000.0
2009-09-28 14:40:00,1.58765,1.588,1.5875,1.5877,1493400000.0
2009-09-28 14:45:00,1.5877,1.58935,1.5877,1.5883,903800000.0
2009-09-28 14:50:00,1.5883,1.5883,1.58685,1.5871,1029300000.0
2009-09-28 14:55:00,1.5871,1.58755,1.5837,1.584,1502500000.0
2009-09-28 15:00:00,1.58395,1.58565,1.58385,1.5855,1681400000.0
2009-09-28 15:05:00,1.5855,1.58555,1.5846,1.58505,913100000.0
2009-09-28 15:10:00,1.58505,1.58505,1.58365,1.58445,1415300000.0
2009-09-28 15:15:00,1.5845,1.58455,1.58375,1.5838,1532360000.0
2009-09-28 15:20:00,1.5838,1.5839,1.5818,1.5823,1873629998.0
2009-09-28 15:25:00,1.5823,1.5824,1.5814,1.5816,1784930001.0
2009-09-28 15:30:00,1.5816,1.5824,1.5814,1.5822,1084130002.0
2009-09-28 15:35:00,1.5822,1.5824,1.5813,1.58165,1273200000.0
2009-09-28 15:40:00,1.58165,1.58315,1.5812,1.58305,1372500000.0
2009-09-28 15:45:00,1.583,1.5849,1.58285,1.58365,1900300001.0
2009-09-28 15:50:00,1.5837,1.58415,1.58305,1.5841,2354800000.0
2009-09-28 15:55:00,1.5841,1.5843,1.58325,1.58425,1844699998.0
2009-09-28 16:00:00,1.58425,1.5854,1.58415,1.58535,2000300002.0
2009-09-28 16:05:00,1.58535,1.5881,1.5852,1.58655,2517999997.0
2009-09-28 16:10:00,1.58655,1.5868,1.5858,1.58625,1289000000.0
2009-09-28 16:15:00,1.58625,1.58735,1.58625,1.58685,1658400000.0
2009-09-28 16:20:00,1.58685,1.58735,1.5866,1.587,1454900000.0
2009-09-28 16:25:00,1.58705,1.58715,1.5862,1.587,836400000.0
2009-09-28 16:30:00,1.587,1.58875,1.58695,1.5878,1379500000.0
2009-09-28 16:35:00,1.58785,1.58855,1.5877,1.58835,1174000000.0
2009-09-28 16:40:00,1.58835,1.59085,1.58805,1.5907,1570100000.0
2009-09-28 16:45:00,1.5907,1.59075,1.58945,1.5899,1759600000.0
2009-09-28 16:50:00,1.5899,1.58995,1.58755,1.58775,1431200000.0
2009-09-28 16:55:00,1.5878,1.58905,1.5878,1.5882,1240400000.0
2009-09-28 17:00:00,1.5882,1.58865,1.5874,1.5884,1148700000.0
2009-09-28 17:05:00,1.5884,1.5894,1.5884,1.58935,911700000.0
2009-09-28 17:10:00,1.58935,1.59035,1.5893,1.5893,965200000.0
2009-09-28 17:15:00,1.5893,1.58975,1.5891,1.5891,809400000.0
2009-09-28 17:20:00,1.5891,1.5914,1.58905,1.5906,1127199999.0
2009-09-28 17:25:00,1.5906,1.59115,1.5899,1.59105,836100000.0
2009-09-28 17:30:00,1.591,1.59125,1.5906,1.5907,1022600000.0
2009-09-28 17:35:00,1.5907,1.59125,1.59035,1.591,1428399999.0
2009-09-28 17:40:00,1.59095,1.592,1.58995,1.5905,1711400000.0
2009-09-28 17:45:00,1.59055,1.59175,1.59055,1.59175,986000000.0
2009-09-28 17:50:00,1.59175,1.592,1.5903,1.5905,915300000.0
2009-09-28 17:55:00,1.5905,1.59115,1.59025,1.5908,918700000.0
2009-09-28 18:00:00,1.5908,1.592,1.59035,1.59165,1238300000.0
2009-09-28 18:05:00,1.59165,1.5925,1.59165,1.5918,1261200000.0
2009-09-28 18:10:00,1.59185,1.59195,1.5907,1.59095,771099998.0
2009-09-28 18:15:00,1.59095,1.59095,1.59035,1.59045,646500000.0
2009-09-28 18:20:00,1.59045,1.5905,1.58895,1.5891,933000000.0
2009-09-28 18:25:00,1.58915,1.58955,1.5886,1.5886,1306550002.0
2009-09-28 18:30:00,1.5886,1.58865,1.5877,1.5886,777800001.0
2009-09-28 18:35:00,1.5886,1.589,1.5884,1.58885,537300000.0
2009-09-28 18:40:00,1.58875,1.58875,1.5882,1.58845,482500000.0
2009-09-28 18:45:00,1.5884,1.58865,1.58755,1.58795,834400000.0
2009-09-28 18:50:00,1.58795,1.588,1.5852,1.5861,1696009998.0
2009-09-28 18:55:00,1.5861,1.58635,1.58495,1.58635,1155900000.0
2009-09-28 19:00:00,1.58635,1.58685,1.58535,1.58685,735900000.0
2009-09-28 19:05:00,1.58685,1.58685,1.58485,1.58535,741700000.0
2009-09-28 19:10:00,1.58565,1.5875,1.58565,1.5872,570600000.0
2009-09-28 19:15:00,1.5872,1.5874,1.58665,1.58695,609400000.0
2009-09-28 19:20:00,1.58695,1.58755,1.58685,1.5874,419200000.0
2009-09-28 19:25:00,1.5874,1.5884,1.5874,1.58795,449400000.0
2009-09-28 19:30:00,1.5879,1.5881,1.58755,1.5876,162200000.0
2009-09-28 19:35:00,1.5876,1.5876,1.5872,1.5872,323300000.0
2009-09-28 19:40:00,1.5872,1.5877,1.5872,1.58755,220500000.0
2009-09-28 19:45:00,1.58755,1.58755,1.58725,1.58755,636700000.0
2009-09-28 19:50:00,1.5875,1.5876,1.58635,1.58655,792500000.0
2009-09-28 19:55:00,1.58655,1.587,1.5863,1.587,740300000.0
2009-09-28 20:00:00,1.58695,1.5876,1.5865,1.5865,489700000.0
2009-09-28 20:05:00,1.5865,1.5865,1.58455,1.5846,971700000.0
2009-09-28 20:10:00,1.5846,1.5857,1.5846,1.5857,360000000.0
2009-09-28 20:15:00,1.5857,1.5872,1.58565,1.5872,585600000.0
2009-09-28 20:20:00,1.5872,1.58725,1.58655,1.5869,457700000.0
2009-09-28 20:25:00,1.5869,1.5873,1.5867,1.587,531900000.0
2009-09-28 20:30:00,1.587,1.587,1.586,1.5862,1169500000.0
2009-09-28 20:35:00,1.5862,1.5866,1.58605,1.58625,1070700000.0
2009-09-28 20:40:00,1.58625,1.58625,1.58585,1.58585,614600000.0
2009-09-28 20:45:00,1.58585,1.58725,1.5857,1.58695,1182500000.0
2009-09-28 20:50:00,1.587,1.58835,1.5866,1.5869,1164600000.0
2009-09-28 20:55:00,1.58685,1.58745,1.58665,1.5868,844000000.0
2009-09-28 21:00:00,1.5868,1.58775,1.58675,1.5874,703800000.0
2009-09-28 21:05:00,1.5874,1.5874,1.58685,1.58685,390900000.0
2009-09-28 21:10:00,1.58685,1.58685,1.58615,1.5864,909900000.0
2009-09-28 21:15:00,1.5864,1.58715,1.5864,1.58695,570800000.0
2009-09-28 21:20:00,1.58695,1.5881,1.58675,1.587,508300000.0
2009-09-28 21:25:00,1.587,1.5875,1.5865,1.58665,621900000.0
2009-09-28 21:30:00,1.58665,1.58695,1.58645,1.5866,441700000.0
2009-09-28 21:35:00,1.58655,1.5867,1.5864,1.5866,261500000.0
2009-09-28 21:40:00,1.58665,1.58715,1.5866,1.5869,524000000.0
2009-09-28 21:45:00,1.58695,1.5876,1.58685,1.58715,1641700000.0
2009-09-28 21:50:00,1.58715,1.58765,1.58705,1.5875,712100000.0
2009-09-28 21:55:00,1.58755,1.588,1.5873,1.588,892900000.0
2009-09-28 22:00:00,1.588,1.58855,1.5876,1.58765,643400000.0
2009-09-28 22:05:00,1.5876,1.58825,1.5875,1.58755,710000000.0
2009-09-28 22:10:00,1.5876,1.58785,1.58715,1.5875,192500000.0
2009-09-28 22:15:00,1.5875,1.58765,1.5869,1.58695,127700000.0
2009-09-28 22:20:00,1.58695,1.5876,1.58695,1.58755,216000000.0
2009-09-28 22:25:00,1.5875,1.5895,1.58745,1.58915,713950000.0
2009-09-28 22:30:00,1.58915,1.58925,1.58867,1.58925,157100000.0
2009-09-28 22:35:00,1.5892,1.5897,1.5882,1.58825,295700000.0
2009-09-28 22:40:00,1.58825,1.5886,1.5878,1.5879,172200000.0
2009-09-28 22:45:00,1.5879,1.58815,1.5876,1.5876,230600000.0
2009-09-28 22:50:00,1.5876,1.5879,1.5875,1.5875,178500000.0
2009-09-28 22:55:00,1.5876,1.58835,1.58745,1.5882,240500000.0
2009-09-28 23:00:00,1.5882,1.5884,1.5876,1.5884,63800000.0
2009-09-28 23:05:00,1.5885,1.58885,1.5882,1.5883,23700000.0
2009-09-28 23:10:00,1.58827,1.589,1.58821,1.58875,59100000.0
2009-09-28 23:15:00,1.58865,1.58865,1.58805,1.58845,192500000.0
2009-09-28 23:20:00,1.58845,1.58865,1.5884,1.58865,145700000.0
2009-09-28 23:25:00,1.58865,1.5887,1.58835,1.58835,105800000.0
2009-09-28 23:30:00,1.58835,1.58845,1.5878,1.5878,95950000.0
2009-09-28 23:35:00,1.58775,1.58785,1.5874,1.5876,108000000.0
2009-09-28 23:40:00,1.58755,1.58785,1.58755,1.58785,37100000.0
2009-09-28 23:45:00,1.5878,1.58795,1.58775,1.58795,30300000.0
2009-09-28 23:50:00,1.58815,1.58815,1.588,1.58805,24900000.0
2009-09-28 23:55:00,1.58805,1.58815,1.58805,1.5881,30600000.0
2009-09-29 00:00:00,1.58805,1.5881,1.58756,1.5877,92300000.0
2009-09-29 00:05:00,1.5877,1.5877,1.5875,1.5875,36100000.0
2009-09-29 00:10:00,1.5875,1.5877,1.5875,1.5877,76000000.0
2009-09-29 00:15:00,1.58765,1.5877,1.58745,1.58765,43700000.0
2009-09-29 00:20:00,1.58765,1.5879,1.58755,1.5879,47400000.0
2009-09-29 00:25:00,1.58795,1.5882,1.58795,1.58805,43100000.0
2009-09-29 00:30:00,1.5881,1.5885,1.588,1.58845,98900000.0
2009-09-29 00:35:00,1.58835,1.58865,1.58835,1.5885,211600000.0
2009-09-29 00:40:00,1.5885,1.58865,1.58825,1.58835,35200000.0
2009-09-29 00:45:00,1.58825,1.58865,1.58815,1.58838,164900000.0
2009-09-29 00:50:00,1.5886,1.58865,1.58819,1.58854,42400000.0
2009-09-29 00:55:00,1.58865,1.5887,1.58826,1.5887,123800000.0
2009-09-29 01:00:00,1.5887,1.5887,1.5879,1.5882,146200000.0
2009-09-29 01:05:00,1.5881,1.5887,1.5881,1.5887,116100000.0
2009-09-29 01:10:00,1.5887,1.589,1.5887,1.58885,60600000.0
2009-09-29 01:15:00,1.58885,1.58905,1.5886,1.58885,304400000.0
2009-09-29 01:20:00,1.58885,1.58925,1.58885,1.58915,140200000.0
2009-09-29 01:25:00,1.58915,1.5892,1.58885,1.58885,102900000.0
2009-09-29 01:30:00,1.58875,1.5892,1.5887,1.589,78600000.0
2009-09-29 01:35:00,1.58895,1.58915,1.5887,1.58875,265900000.0
2009-09-29 01:40:00,1.5887,1.589,1.5885,1.58855,264600000.0
2009-09-29 01:45:00,1.58855,1.58855,1.5884,1.5885,95200000.0
2009-09-29 01:50:00,1.5885,1.58855,1.5885,1.5885,69200000.0
2009-09-29 01:55:00,1.5885,1.58875,1.58825,1.58865,164900000.0
2009-09-29 02:00:00,1.58865,1.59025,1.58855,1.59015,586600000.0
2009-09-29 02:05:00,1.59015,1.59105,1.59015,1.59095,296200000.0
2009-09-29 02:10:00,1.591,1.59135,1.59055,1.5907,279100000.0
2009-09-29 02:15:00,1.5907,1.5907,1.59025,1.59055,172800000.0
2009-09-29 02:20:00,1.5906,1.5907,1.5903,1.59045,176000000.0
2009-09-29 02:25:00,1.5904,1.59045,1.5896,1.5896,322900000.0
2009-09-29 02:30:00,1.5896,1.58995,1.5891,1.58945,361100000.0
2009-09-29 02:35:00,1.5894,1.5896,1.58925,1.58935,285800000.0
2009-09-29 02:40:00,1.58935,1.58935,1.58825,1.58865,346300000.0
2009-09-29 02:45:00,1.5887,1.5889,1.5883,1.58855,123600000.0
2009-09-29 02:50:00,1.58855,1.58965,1.5885,1.58895,528600000.0
2009-09-29 02:55:00,1.5889,1.5898,1.5888,1.589,323500000.0
2009-09-29 03:00:00,1.589,1.5891,1.58825,1.5884,361400000.0
2009-09-29 03:05:00,1.58845,1.5886,1.58835,1.5885,181200000.0
2009-09-29 03:10:00,1.5885,1.58895,1.5883,1.5884,265200000.0
2009-09-29 03:15:00,1.5884,1.58865,1.5878,1.58795,288200000.0
2009-09-29 03:20:00,1.588,1.58845,1.58775,1.5883,261100000.0
2009-09-29 03:25:00,1.5883,1.5893,1.58805,1.58915,361600000.0
2009-09-29 03:30:00,1.58915,1.5892,1.58845,1.58875,280200000.0
2009-09-29 03:35:00,1.5887,1.5893,1.5879,1.58805,249100000.0
2009-09-29 03:40:00,1.58805,1.58885,1.588,1.58885,283000000.0
2009-09-29 03:45:00,1.5888,1.5888,1.5881,1.58845,234700000.0
2009-09-29 03:50:00,1.5884,1.5895,1.5884,1.5895,473100000.0
2009-09-29 03:55:00,1.5895,1.5904,1.5893,1.5903,383400000.0
2009-09-29 04:00:00,1.5903,1.5911,1.58965,1.59045,663100000.0
2009-09-29 04:05:00,1.59045,1.5905,1.59,1.59015,433000000.0
2009-09-29 04:10:00,1.59015,1.59075,1.58995,1.59025,253800000.0
2009-09-29 04:15:00,1.5902,1.5906,1.59,1.59025,446100000.0
2009-09-29 04:20:00,1.59025,1.59125,1.59015,1.59125,552200000.0
2009-09-29 04:25:00,1.59125,1.59275,1.59125,1.5921,799700000.0
2009-09-29 04:30:00,1.5921,1.59235,1.59115,1.59115,345300000.0
2009-09-29 04:35:00,1.59115,1.5914,1.59075,1.5914,347200000.0
2009-09-29 04:40:00,1.5915,1.5918,1.5908,1.5913,234900000.0
2009-09-29 04:45:00,1.5913,1.59215,1.5913,1.59185,242200000.0
2009-09-29 04:50:00,1.59185,1.59235,1.59175,1.59225,410400000.0
2009-09-29 04:55:00,1.59225,1.59225,1.59135,1.5917,506000000.0
2009-09-29 05:00:00,1.5916,1.5923,1.59125,1.5923,370700000.0
2009-09-29 05:05:00,1.5923,1.59235,1.5919,1.5921,253500000.0
2009-09-29 05:10:00,1.5921,1.5928,1.59185,1.592,606800000.0
2009-09-29 05:15:00,1.592,1.5923,1.59175,1.5922,210600000.0
2009-09-29 05:20:00,1.5922,1.59235,1.592,1.59225,171400000.0
2009-09-29 05:25:00,1.59215,1.59225,1.5915,1.5916,195800000.0
2009-09-29 05:30:00,1.59155,1.59235,1.5915,1.592,310300000.0
2009-09-29 05:35:00,1.59205,1.5921,1.59165,1.59175,203800000.0
2009-09-29 05:40:00,1.59175,1.59265,1.5916,1.5917,237200000.0
2009-09-29 05:45:00,1.5918,1.5923,1.5917,1.5922,236100000.0
2009-09-29 05:50:00,1.59225,1.59265,1.59205,1.59245,251400000.0
2009-09-29 05:55:00,1.59245,1.59265,1.59215,1.59255,240400000.0
2009-09-29 06:00:00,1.59255,1.59265,1.59245,1.59245,183400000.0
2009-09-29 06:05:00,1.59245,1.59265,1.592,1.59255,303600000.0
2009-09-29 06:10:00,1.59255,1.59255,1.59165,1.5918,238000000.0
2009-09-29 06:15:00,1.59185,1.59215,1.5918,1.5921,128200000.0
2009-09-29 06:20:00,1.5921,1.59265,1.5921,1.5926,1253000000.0
2009-09-29 06:25:00,1.59255,1.59365,1.5925,1.59315,525000000.0
2009-09-29 06:30:00,1.5932,1.59485,1.5931,1.59365,805520000.0
2009-09-29 06:35:00,1.59365,1.59395,1.593,1.59315,607900000.0
2009-09-29 06:40:00,1.59315,1.5939,1.59315,1.59325,543400000.0
2009-09-29 06:45:00,1.59335,1.59345,1.5923,1.59255,605000000.0
2009-09-29 06:50:00,1.59255,1.5939,1.59255,1.5938,422970000.0
2009-09-29 06:55:00,1.5938,1.59415,1.5933,1.5934,668000000.0
2009-09-29 07:00:00,1.5934,1.59425,1.59335,1.5941,397000000.0
2009-09-29 07:05:00,1.5941,1.59455,1.5936,1.5936,313600000.0
2009-09-29 07:10:00,1.59355,1.5944,1.5931,1.59435,248500000.0
2009-09-29 07:15:00,1.5943,1.59555,1.59415,1.5955,677610000.0
2009-09-29 07:20:00,1.5955,1.5958,1.59465,1.59485,526100000.0
2009-09-29 07:25:00,1.59485,1.59485,1.5941,1.59415,209200000.0
2009-09-29 07:30:00,1.59415,1.5945,1.594,1.59445,440900000.0
2009-09-29 07:35:00,1.59445,1.59505,1.59415,1.5943,477400000.0
2009-09-29 07:40:00,1.5943,1.5948,1.5942,1.5943,345500000.0
2009-09-29 07:45:00,1.5943,1.5952,1.5938,1.5952,550000000.0
2009-09-29 07:50:00,1.5952,1.59525,1.5946,1.5947,635200000.0
2009-09-29 07:55:00,1.5947,1.5947,1.59395,1.59395,497000000.0
2009-09-29 08:00:00,1.59395,1.5947,1.59395,1.5941,870900000.0
2009-09-29 08:05:00,1.59415,1.5944,1.59155,1.59165,1636299998.0
2009-09-29 08:10:00,1.59175,1.59285,1.5914,1.592,1098000000.0
2009-09-29 08:15:00,1.59195,1.5923,1.59035,1.59165,1229900000.0
2009-09-29 08:20:00,1.59165,1.59165,1.59025,1.59145,1032400001.0
2009-09-29 08:25:00,1.59145,1.592,1.59085,1.591,1008100000.0
2009-09-29 08:30:00,1.591,1.59115,1.59025,1.59045,1064800000.0
2009-09-29 08:35:00,1.59045,1.5913,1.59035,1.59125,780100000.0
2009-09-29 08:40:00,1.59125,1.59175,1.5912,1.5916,591200000.0
2009-09-29 08:45:00,1.5917,1.59195,1.591,1.5914,638100000.0
2009-09-29 08:50:00,1.5914,1.59225,1.5911,1.59175,873500001.0
2009-09-29 08:55:00,1.59175,1.5926,1.59175,1.59175,1692200002.0
2009-09-29 09:00:00,1.59175,1.59205,1.5886,1.58965,2043400000.0
2009-09-29 09:05:00,1.58965,1.5897,1.5881,1.589,1173400000.0
2009-09-29 09:10:00,1.58905,1.5895,1.5867,1.58705,1968899998.0
2009-09-29 09:15:00,1.58705,1.5872,1.58605,1.58645,1979399996.0
2009-09-29 09:20:00,1.58655,1.58725,1.58635,1.58675,1430500000.0
2009-09-29 09:25:00,1.58675,1.58725,1.58575,1.58625,1597500000.0
2009-09-29 09:30:00,1.5863,1.5865,1.5853,1.5859,1296900000.0
2009-09-29 09:35:00,1.5859,1.58685,1.5855,1.58685,951000000.0
2009-09-29 09:40:00,1.5868,1.58695,1.58485,1.58585,1457400000.0
2009-09-29 09:45:00,1.5859,1.5869,1.5846,1.5854,987900000.0
2009-09-29 09:50:00,1.5854,1.5864,1.58515,1.58555,1574200000.0
2009-09-29 09:55:00,1.58545,1.58615,1.58525,1.58605,1148500000.0
2009-09-29 10:00:00,1.58605,1.58615,1.5847,1.5852,1146300000.0
2009-09-29 10:05:00,1.5852,1.58765,1.58515,1.5873,1062300000.0
2009-09-29 10:10:00,1.5873,1.5876,1.5864,1.58685,1692100000.0
2009-09-29 10:15:00,1.5869,1.58815,1.5868,1.58715,1068100000.0
2009-09-29 10:20:00,1.58715,1.58745,1.58655,1.58725,816300000.0
2009-09-29 10:25:00,1.5872,1.58735,1.5856,1.5856,1153700000.0
2009-09-29 10:30:00,1.5856,1.5871,1.585,1.58625,1751400000.0
2009-09-29 10:35:00,1.58625,1.58695,1.58615,1.5868,1773900000.0
2009-09-29 10:40:00,1.5869,1.58795,1.58675,1.5871,1769400000.0
2009-09-29 10:45:00,1.58715,1.588,1.5866,1.5878,1391100000.0
2009-09-29 10:50:00,1.5878,1.5879,1.58725,1.5875,1408999997.0
2009-09-29 10:55:00,1.58745,1.5876,1.58635,1.58645,1708900000.0
2009-09-29 11:00:00,1.5864,1.5868,1.58475,1.5863,2707900000.0
2009-09-29 11:05:00,1.5864,1.58695,1.5862,1.58675,2305600000.0
2009-09-29 11:10:00,1.58675,1.5871,1.58605,1.58685,1960000000.0
2009-09-29 11:15:00,1.58685,1.58695,1.58545,1.58545,1430000000.0
2009-09-29 11:20:00,1.58545,1.5862,1.5851,1.5852,1553900000.0
2009-09-29 11:25:00,1.5852,1.5855,1.58335,1.5844,1967800000.0
2009-09-29 11:30:00,1.58445,1.5848,1.5839,1.58415,1016000000.0
2009-09-29 11:35:00,1.58415,1.5842,1.58245,1.58305,1689200000.0
2009-09-29 11:40:00,1.58305,1.58465,1.583,1.58415,1592200000.0
2009-09-29 11:45:00,1.58415,1.5871,1.58415,1.5871,1759900000.0
2009-09-29 11:50:00,1.58715,1.58975,1.5868,1.5885,2698000000.0
2009-09-29 11:55:00,1.5885,1.5907,1.58795,1.5887,2370100000.0
2009-09-29 12:00:00,1.58865,1.5936,1.58865,1.5935,2734699999.0
2009-09-29 12:05:00,1.5935,1.59385,1.59205,1.59295,2310299999.0
2009-09-29 12:10:00,1.59295,1.59295,1.59155,1.5924,1190100000.0
2009-09-29 12:15:00,1.59245,1.5952,1.5923,1.59425,2329200001.0
2009-09-29 12:20:00,1.5943,1.5968,1.59355,1.59675,2394100003.0
2009-09-29 12:25:00,1.5967,1.5971,1.5948,1.59485,1838300000.0
2009-09-29 12:30:00,1.5948,1.59535,1.59285,1.5943,2277899999.0
2009-09-29 12:35:00,1.59435,1.59705,1.5933,1.59685,2352700001.0
2009-09-29 12:40:00,1.59685,1.5979,1.5961,1.5963,2608400004.0
2009-09-29 12:45:00,1.5963,1.59655,1.5951,1.59555,1727400000.0
2009-09-29 12:50:00,1.5956,1.59735,1.59555,1.5965,1652700000.0
2009-09-29 12:55:00,1.59645,1.5975,1.5961,1.59645,2845599999.0
2009-09-29 13:00:00,1.5964,1.59645,1.59515,1.5953,2524800002.0
2009-09-29 13:05:00,1.5953,1.5964,1.59505,1.59505,2030500002.0
2009-09-29 13:10:00,1.59505,1.59765,1.5948,1.5963,1875619999.0
2009-09-29 13:15:00,1.59635,1.5988,1.5949,1.59735,2025700000.0
2009-09-29 13:20:00,1.59735,1.59765,1.59695,1.597,1973440000.0
2009-09-29 13:25:00,1.59705,1.59715,1.59575,1.59685,1520699999.0
2009-09-29 13:30:00,1.5969,1.59775,1.59665,1.59745,1439020000.0
2009-09-29 13:35:00,1.5975,1.59885,1.59745,1.5981,1918160001.0
2009-09-29 13:40:00,1.59815,1.59855,1.59795,1.59815,1733600000.0
2009-09-29 13:45:00,1.5982,1.59875,1.59785,1.59865,1704040001.0
2009-09-29 13:50:00,1.59865,1.5989,1.5974,1.5989,1128700000.0
2009-09-29 13:55:00,1.5989,1.5989,1.59765,1.59765,1681200000.0
2009-09-29 14:00:00,1.59765,1.59775,1.59695,1.59745,1361000000.0
2009-09-29 14:05:00,1.5975,1.59795,1.59655,1.59665,1451299999.0
2009-09-29 14:10:00,1.5966,1.597,1.5955,1.59565,1285800000.0
2009-09-29 14:15:00,1.5957,1.5962,1.59535,1.59595,1813290003.0
2009-09-29 14:20:00,1.596,1.59615,1.59515,1.59515,1371800000.0
2009-09-29 14:25:00,1.59515,1.596,1.59515,1.5956,1233400000.0
2009-09-29 14:30:00,1.5956,1.59605,1.59515,1.59545,1171600000.0
2009-09-29 14:35:00,1.59545,1.5956,1.5945,1.5947,1475600001.0
2009-09-29 14:40:00,1.5947,1.5954,1.5938,1.59515,1570100000.0
2009-09-29 14:45:00,1.59515,1.59565,1.59485,1.5955,1179400000.0
2009-09-29 14:50:00,1.5955,1.59635,1.5953,1.596,1260800000.0
2009-09-29 14:55:00,1.596,1.5972,1.59595,1.5965,1265500000.0
2009-09-29 15:00:00,1.5965,1.59735,1.59575,1.59605,1997240000.0
2009-09-29 15:05:00,1.59615,1.59715,1.59585,1.59705,1328000000.0
2009-09-29 15:10:00,1.59705,1.5987,1.5965,1.59795,2106199999.0
2009-09-29 15:15:00,1.59795,1.5985,1.5971,1.5975,2298400000.0
2009-09-29 15:20:00,1.59745,1.5977,1.5965,1.5965,1277800000.0
2009-09-29 15:25:00,1.5965,1.5971,1.59625,1.59625,903500000.0
2009-09-29 15:30:00,1.59625,1.59805,1.59585,1.5974,2120800000.0
2009-09-29 15:35:00,1.59735,1.59845,1.5971,1.5981,2337100001.0
2009-09-29 15:40:00,1.5981,1.59865,1.59695,1.59745,2187100000.0
2009-09-29 15:45:00,1.59745,1.5975,1.59185,1.59215,2146699998.0
2009-09-29 15:50:00,1.59215,1.593,1.59115,1.5916,2264299998.0
2009-09-29 15:55:00,1.5916,1.59395,1.5914,1.59255,1810000000.0
2009-09-29 16:00:00,1.59245,1.59335,1.591,1.5931,2115900000.0
2009-09-29 16:05:00,1.5931,1.59535,1.59235,1.59535,2389800000.0
2009-09-29 16:10:00,1.59535,1.5954,1.5939,1.59395,2623600000.0
2009-09-29 16:15:00,1.594,1.594,1.5925,1.5937,1885600000.0
2009-09-29 16:20:00,1.5937,1.5938,1.5924,1.59255,1304100000.0
2009-09-29 16:25:00,1.59255,1.5931,1.59205,1.59305,1343100000.0
2009-09-29 16:30:00,1.59305,1.59535,1.59305,1.59495,1400700000.0
2009-09-29 16:35:00,1.595,1.59615,1.59485,1.59575,2476699998.0
2009-09-29 16:40:00,1.59575,1.59595,1.59455,1.5946,2025600000.0
2009-09-29 16:45:00,1.5946,1.59505,1.59425,1.5948,1705300000.0
2009-09-29 16:50:00,1.5948,1.59525,1.594,1.59415,1353160000.0
2009-09-29 16:55:00,1.5941,1.59455,1.59185,1.59345,1529540000.0
2009-09-29 17:00:00,1.59355,1.59365,1.59265,1.59295,1808100000.0
2009-09-29 17:05:00,1.59295,1.59375,1.5919,1.5919,1712900000.0
2009-09-29 17:10:00,1.59195,1.59265,1.59175,1.59235,2348499998.0
2009-09-29 17:15:00,1.59235,1.59235,1.59085,1.59095,2189199998.0
2009-09-29 17:20:00,1.59095,1.59235,1.5901,1.59225,1384800000.0
2009-09-29 17:25:00,1.59225,1.59365,1.5922,1.59345,1827200000.0
2009-09-29 17:30:00,1.59345,1.59395,1.593,1.5937,1254299999.0
2009-09-29 17:35:00,1.5937,1.594,1.59245,1.59265,1529400000.0
2009-09-29 17:40:00,1.59265,1.5932,1.5925,1.59255,1454400000.0
2009-09-29 17:45:00,1.5925,1.59285,1.59105,1.59175,1726400000.0
2009-09-29 17:50:00,1.59175,1.59275,1.59155,1.59275,930100000.0
2009-09-29 17:55:00,1.59275,1.593,1.59145,1.59215,1440300000.0
2009-09-29 18:00:00,1.59215,1.5926,1.5913,1.59165,1231300000.0
2009-09-29 18:05:00,1.59165,1.59215,1.59055,1.59205,1257900001.0
2009-09-29 18:10:00,1.59205,1.5933,1.5914,1.5932,1559100000.0
2009-09-29 18:15:00,1.5932,1.59395,1.5927,1.59345,1013300000.0
2009-09-29 18:20:00,1.59345,1.59385,1.59275,1.59345,958800000.0
2009-09-29 18:25:00,1.59345,1.5946,1.5934,1.59415,919599999.0
2009-09-29 18:30:00,1.59425,1.59575,1.59425,1.59495,1310399999.0
2009-09-29 18:35:00,1.5949,1.59535,1.59475,1.595,729800000.0
2009-09-29 18:40:00,1.595,1.5951,1.59445,1.5945,428900000.0
2009-09-29 18:45:00,1.59455,1.59535,1.59415,1.59515,741400000.0
2009-09-29 18:50:00,1.5951,1.5956,1.59465,1.5956,1051500000.0
2009-09-29 18:55:00,1.59555,1.59565,1.5947,1.59565,859200000.0
2009-09-29 19:00:00,1.59565,1.5958,1.5939,1.5942,944600000.0
2009-09-29 19:05:00,1.59425,1.59455,1.5934,1.5934,824800000.0
2009-09-29 19:10:00,1.5934,1.5941,1.59325,1.5935,519600000.0
2009-09-29 19:15:00,1.59355,1.59355,1.59265,1.5928,432500000.0
2009-09-29 19:20:00,1.59275,1.59295,1.59235,1.59295,487600000.0
2009-09-29 19:25:00,1.5929,1.59395,1.59245,1.5934,598400000.0
2009-09-29 19:30:00,1.5934,1.5941,1.593,1.5941,600300000.0
2009-09-29 19:35:00,1.5941,1.5946,1.5933,1.59435,838800000.0
2009-09-29 19:40:00,1.59435,1.5949,1.59395,1.59475,709300001.0
2009-09-29 19:45:00,1.5947,1.59495,1.59455,1.5946,520900000.0
2009-09-29 19:50:00,1.59465,1.5955,1.5945,1.59475,690000000.0
2009-09-29 19:55:00,1.5948,1.59535,1.5945,1.5951,665300000.0
2009-09-29 20:00:00,1.5951,1.5953,1.5943,1.5943,769500000.0
2009-09-29 20:05:00,1.5943,1.5946,1.5942,1.59435,534400000.0
2009-09-29 20:10:00,1.59435,1.59495,1.5943,1.59495,413000000.0
2009-09-29 20:15:00,1.59495,1.5951,1.5944,1.5946,587700000.0
2009-09-29 20:20:00,1.5946,1.59475,1.5939,1.59395,560800000.0
2009-09-29 20:25:00,1.594,1.59445,1.59385,1.5941,633000000.0
2009-09-29 20:30:00,1.5941,1.59455,1.59385,1.59395,729000000.0
2009-09-29 20:35:00,1.59395,1.5942,1.5938,1.5938,467600000.0
2009-09-29 20:40:00,1.5938,1.59415,1.59355,1.5936,697800000.0
2009-09-29 20:45:00,1.59355,1.5942,1.5933,1.59395,441100000.0
2009-09-29 20:50:00,1.59395,1.59395,1.5936,1.59375,371600000.0
2009-09-29 20:55:00,1.59385,1.59435,1.5937,1.5943,956000000.0
2009-09-29 21:00:00,1.59435,1.5949,1.59425,1.59475,781300000.0
2009-09-29 21:05:00,1.5947,1.59485,1.59455,1.5947,313600000.0
2009-09-29 21:10:00,1.5947,1.5948,1.5946,1.59465,390100000.0
2009-09-29 21:15:00,1.5947,1.59475,1.59425,1.59465,321000000.0
2009-09-29 21:20:00,1.59465,1.5951,1.5946,1.5951,171700000.0
2009-09-29 21:25:00,1.5951,1.5954,1.5951,1.5953,368300000.0
2009-09-29 21:30:00,1.5952,1.59535,1.59455,1.5947,444500000.0
2009-09-29 21:35:00,1.59465,1.5948,1.59445,1.59465,310500000.0
2009-09-29 21:40:00,1.59465,1.59525,1.5946,1.59525,503200000.0
2009-09-29 21:45:00,1.59525,1.59545,1.59495,1.59505,845400000.0
2009-09-29 21:50:00,1.59505,1.59515,1.59465,1.59475,605700000.0
2009-09-29 21:55:00,1.59475,1.59495,1.59455,1.5948,515700000.0
2009-09-29 22:00:00,1.5948,1.59495,1.5944,1.59465,316100000.0
2009-09-29 22:05:00,1.59465,1.5952,1.5946,1.5948,206760000.0
2009-09-29 22:10:00,1.5947,1.5956,1.5947,1.59535,298500000.0
2009-09-29 22:15:00,1.5953,1.59545,1.59525,1.5953,114100000.0
2009-09-29 22:20:00,1.5953,1.5955,1.59505,1.59505,157200000.0
2009-09-29 22:25:00,1.5951,1.5956,1.595,1.5956,151200000.0
2009-09-29 22:30:00,1.5957,1.59575,1.59545,1.59545,97400000.0
2009-09-29 22:35:00,1.5955,1.5956,1.5954,1.59555,130400000.0
2009-09-29 22:40:00,1.59545,1.59565,1.5954,1.5955,148200000.0
2009-09-29 22:45:00,1.5955,1.5961,1.5954,1.5959,165600000.0
2009-09-29 22:50:00,1.59585,1.596,1.59565,1.5958,101800000.0
2009-09-29 22:55:00,1.5958,1.5961,1.59565,1.5961,227700000.0
2009-09-29 23:00:00,1.596,1.5965,1.59525,1.5954,128600000.0
2009-09-29 23:05:00,1.5954,1.5957,1.5954,1.5956,141200000.0
2009-09-29 23:10:00,1.5956,1.5958,1.59545,1.59575,95400000.0
2009-09-29 23:15:00,1.59575,1.5966,1.5957,1.596,156600000.0
2009-09-29 23:20:00,1.596,1.596,1.5956,1.5959,191600000.0
2009-09-29 23:25:00,1.5958,1.5958,1.5956,1.59565,36900000.0
2009-09-29 23:30:00,1.59555,1.59565,1.5955,1.59555,118000000.0
2009-09-29 23:35:00,1.5955,1.5956,1.5955,1.59555,120100000.0
2009-09-29 23:40:00,1.59555,1.59575,1.59555,1.5957,56300000.0
2009-09-29 23:45:00,1.5957,1.5957,1.59547,1.59565,91700000.0
2009-09-29 23:50:00,1.59565,1.59571,1.59555,1.59562,128300000.0
2009-09-29 23:55:00,1.59565,1.5958,1.59565,1.59575,36100000.0
2009-09-30 00:00:00,1.59575,1.5958,1.59555,1.59565,82100000.0
2009-09-30 00:05:00,1.59534,1.59565,1.59534,1.5956,127800000.0
2009-09-30 00:10:00,1.5956,1.5956,1.59515,1.5956,42300000.0
2009-09-30 00:15:00,1.59545,1.59565,1.5952,1.5953,119400000.0
2009-09-30 00:20:00,1.5953,1.59545,1.5951,1.5951,45200000.0
2009-09-30 00:25:00,1.5951,1.59535,1.5951,1.59525,29200000.0
2009-09-30 00:30:00,1.5953,1.5956,1.5953,1.59545,64100000.0
2009-09-30 00:35:00,1.59545,1.59575,1.59545,1.59565,55700000.0
2009-09-30 00:40:00,1.59565,1.59565,1.59555,1.59555,75000000.0
2009-09-30 00:45:00,1.59555,1.5957,1.59555,1.5956,50200000.0
2009-09-30 00:50:00,1.59565,1.5962,1.5956,1.59615,86100000.0
2009-09-30 00:55:00,1.59605,1.5969,1.59605,1.5965,200500000.0
2009-09-30 01:00:00,1.5965,1.5971,1.59625,1.59695,364900000.0
2009-09-30 01:05:00,1.59705,1.5971,1.5956,1.59565,256800000.0
2009-09-30 01:10:00,1.59565,1.59625,1.59565,1.59605,104200000.0
2009-09-30 01:15:00,1.59605,1.59625,1.59585,1.59605,164400000.0
2009-09-30 01:20:00,1.5962,1.59625,1.596,1.59605,67900000.0
2009-09-30 01:25:00,1.59605,1.59655,1.59595,1.59605,115000000.0
2009-09-30 01:30:00,1.59605,1.59605,1.59555,1.59575,143400000.0
2009-09-30 01:35:00,1.5957,1.5964,1.5957,1.59615,104700000.0
2009-09-30 01:40:00,1.59625,1.59685,1.59625,1.59675,130600000.0
2009-09-30 01:45:00,1.59675,1.5972,1.5967,1.597,84200000.0
2009-09-30 01:50:00,1.59705,1.5974,1.59705,1.59735,183000000.0
2009-09-30 01:55:00,1.59735,1.59775,1.59655,1.59685,305900000.0
2009-09-30 02:00:00,1.5968,1.59685,1.59645,1.5965,173800000.0
2009-09-30 02:05:00,1.5965,1.5968,1.59635,1.59655,233700000.0
2009-09-30 02:10:00,1.5966,1.5977,1.5966,1.59765,267100000.0
2009-09-30 02:15:00,1.59765,1.59815,1.5972,1.5981,478900000.0
2009-09-30 02:20:00,1.59805,1.59845,1.59785,1.5979,308100000.0
2009-09-30 02:25:00,1.5979,1.59885,1.59785,1.5987,286700000.0
2009-09-30 02:30:00,1.5987,1.5989,1.5985,1.5985,183200000.0
2009-09-30 02:35:00,1.5985,1.59875,1.59815,1.59855,169000000.0
2009-09-30 02:40:00,1.5986,1.5987,1.5972,1.5974,246300000.0
2009-09-30 02:45:00,1.5974,1.5978,1.59675,1.59765,269200000.0
2009-09-30 02:50:00,1.59765,1.5978,1.59715,1.59715,267300000.0
2009-09-30 02:55:00,1.59705,1.59785,1.59705,1.59775,407100000.0
2009-09-30 03:00:00,1.5978,1.59865,1.59775,1.5986,289400000.0
2009-09-30 03:05:00,1.5986,1.5987,1.5976,1.59795,309900000.0
2009-09-30 03:10:00,1.59795,1.5986,1.59765,1.5982,330100000.0
2009-09-30 03:15:00,1.5982,1.5987,1.5982,1.5986,218000000.0
2009-09-30 03:20:00,1.5986,1.59965,1.59855,1.5994,434700000.0
2009-09-30 03:25:00,1.5993,1.59965,1.5986,1.599,461000000.0
2009-09-30 03:30:00,1.59905,1.6008,1.59905,1.59995,446200000.0
2009-09-30 03:35:00,1.6,1.6004,1.59925,1.59935,334200000.0
2009-09-30 03:40:00,1.59935,1.5998,1.5993,1.5994,367900000.0
2009-09-30 03:45:00,1.5994,1.59985,1.5992,1.59985,283200000.0
2009-09-30 03:50:00,1.60005,1.6008,1.5999,1.6007,310700000.0
2009-09-30 03:55:00,1.6007,1.60085,1.60055,1.60075,259400000.0
2009-09-30 04:00:00,1.60075,1.6017,1.6007,1.60135,424200000.0
2009-09-30 04:05:00,1.60135,1.60145,1.6011,1.60115,458200000.0
2009-09-30 04:10:00,1.60115,1.6013,1.60035,1.60075,397200000.0
2009-09-30 04:15:00,1.60075,1.6008,1.6,1.6,168000000.0
2009-09-30 04:20:00,1.6001,1.6007,1.6,1.6007,267300000.0
2009-09-30 04:25:00,1.6007,1.60155,1.60065,1.6014,500200000.0
2009-09-30 04:30:00,1.60145,1.6021,1.60135,1.6018,684000000.0
2009-09-30 04:35:00,1.60175,1.60205,1.60155,1.60185,839200000.0
2009-09-30 04:40:00,1.6019,1.60235,1.6018,1.602,249100000.0
2009-09-30 04:45:00,1.602,1.6025,1.60185,1.6025,217000000.0
2009-09-30 04:50:00,1.6025,1.60295,1.6024,1.60285,255500000.0
2009-09-30 04:55:00,1.60285,1.6032,1.6028,1.6029,306300000.0
2009-09-30 05:00:00,1.6029,1.6031,1.60225,1.6023,389600000.0
2009-09-30 05:05:00,1.6023,1.60245,1.60205,1.60225,179600000.0
2009-09-30 05:10:00,1.6022,1.6023,1.6019,1.6019,128600000.0
2009-09-30 05:15:00,1.6019,1.60205,1.60115,1.60125,365700000.0
2009-09-30 05:20:00,1.60125,1.6023,1.60125,1.60185,221700000.0
2009-09-30 05:25:00,1.60185,1.602,1.6014,1.60165,316000000.0
2009-09-30 05:30:00,1.60165,1.6017,1.60095,1.60125,395560000.0
2009-09-30 05:35:00,1.60125,1.6016,1.60095,1.60155,218600000.0
2009-09-30 05:40:00,1.60155,1.6023,1.60155,1.6021,176900000.0
2009-09-30 05:45:00,1.6021,1.60265,1.6017,1.60265,156600000.0
2009-09-30 05:50:00,1.6026,1.60305,1.60235,1.6025,234000000.0
2009-09-30 05:55:00,1.6025,1.60265,1.60235,1.6025,393300000.0
2009-09-30 06:00:00,1.60245,1.60245,1.60215,1.60235,205000000.0
2009-09-30 06:05:00,1.60235,1.6026,1.6019,1.6026,534800000.0
2009-09-30 06:10:00,1.6026,1.60335,1.60245,1.6029,341800000.0
2009-09-30 06:15:00,1.6029,1.6032,1.6026,1.60295,263300000.0
2009-09-30 06:20:00,1.60295,1.6033,1.60275,1.6028,307800000.0
2009-09-30 06:25:00,1.60285,1.60295,1.60225,1.6023,331100000.0
2009-09-30 06:30:00,1.6023,1.6027,1.6019,1.6024,265600000.0
2009-09-30 06:35:00,1.60245,1.60275,1.6023,1.60265,154000000.0
2009-09-30 06:40:00,1.60265,1.6027,1.60205,1.6024,221700000.0
2009-09-30 06:45:00,1.60245,1.6025,1.6022,1.6025,211800000.0
2009-09-30 06:50:00,1.6025,1.6027,1.6024,1.60255,311100000.0
2009-09-30 06:55:00,1.60255,1.603,1.6024,1.60245,608000000.0
2009-09-30 07:00:00,1.60245,1.60255,1.60215,1.6022,323200000.0
2009-09-30 07:05:00,1.6022,1.60235,1.60185,1.60205,471400000.0
2009-09-30 07:10:00,1.60205,1.60205,1.60165,1.60175,329900000.0
2009-09-30 07:15:00,1.60175,1.60175,1.60075,1.60085,306000000.0
2009-09-30 07:20:00,1.60085,1.60115,1.6003,1.6007,489300000.0
2009-09-30 07:25:00,1.6007,1.60135,1.60065,1.6011,200100000.0
2009-09-30 07:30:00,1.6011,1.6018,1.60065,1.60135,260300000.0
2009-09-30 07:35:00,1.60135,1.60165,1.6012,1.60165,328700000.0
2009-09-30 07:40:00,1.6016,1.6016,1.6013,1.60135,190200000.0
2009-09-30 07:45:00,1.6014,1.60255,1.6004,1.60155,696760000.0
2009-09-30 07:50:00,1.60155,1.60185,1.60055,1.60145,915600000.0
2009-09-30 07:55:00,1.60145,1.60385,1.6013,1.60385,938600000.0
2009-09-30 08:00:00,1.6039,1.60485,1.60365,1.60415,1047110000.0
2009-09-30 08:05:00,1.60415,1.6049,1.60365,1.60455,1188480000.0
2009-09-30 08:10:00,1.60455,1.60485,1.60395,1.60465,756650000.0
2009-09-30 08:15:00,1.6046,1.606,1.60395,1.60405,1597420000.0
2009-09-30 08:20:00,1.60405,1.6056,1.60405,1.60525,1128200000.0
2009-09-30 08:25:00,1.6052,1.60555,1.6043,1.6043,1730700001.0
2009-09-30 08:30:00,1.60425,1.6055,1.6038,1.6051,878400000.0
2009-09-30 08:35:00,1.6051,1.60675,1.60505,1.60585,1109900000.0
2009-09-30 08:40:00,1.60585,1.60585,1.6049,1.6055,732300000.0
2009-09-30 08:45:00,1.60545,1.60775,1.6054,1.6075,1317000000.0
2009-09-30 08:50:00,1.60745,1.60745,1.6064,1.6067,1187000000.0
2009-09-30 08:55:00,1.6067,1.60675,1.60555,1.60615,1108500000.0
2009-09-30 09:00:00,1.60615,1.6062,1.60535,1.6055,1274800000.0
2009-09-30 09:05:00,1.6055,1.60655,1.6054,1.6061,1113000000.0
2009-09-30 09:10:00,1.60615,1.607,1.606,1.607,896300000.0
2009-09-30 09:15:00,1.607,1.60855,1.60695,1.6081,2090099999.0
2009-09-30 09:20:00,1.6081,1.60815,1.60745,1.60755,962900000.0
2009-09-30 09:25:00,1.60755,1.6077,1.60655,1.6067,1166600000.0
2009-09-30 09:30:00,1.6067,1.60705,1.60625,1.60675,1053800000.0
2009-09-30 09:35:00,1.60675,1.60705,1.6063,1.6067,978900000.0
2009-09-30 09:40:00,1.60665,1.6068,1.60535,1.60635,963600000.0
2009-09-30 09:45:00,1.60635,1.60665,1.60555,1.60575,1122800000.0
2009-09-30 09:50:00,1.6057,1.6066,1.6057,1.6059,1010700000.0
2009-09-30 09:55:00,1.60595,1.6074,1.60595,1.60675,1363000000.0
2009-09-30 10:00:00,1.60675,1.6077,1.6064,1.6076,1527400000.0
2009-09-30 10:05:00,1.6077,1.60785,1.60675,1.60745,1743100000.0
2009-09-30 10:10:00,1.60745,1.60765,1.60715,1.60735,865800000.0
2009-09-30 10:15:00,1.60735,1.60755,1.6067,1.6075,840300000.0
2009-09-30 10:20:00,1.60745,1.60745,1.6069,1.60695,1007100000.0
2009-09-30 10:25:00,1.607,1.60765,1.607,1.60755,1278730000.0
2009-09-30 10:30:00,1.60755,1.60765,1.607,1.6072,1018700000.0
2009-09-30 10:35:00,1.6072,1.6072,1.6065,1.60685,1025400000.0
2009-09-30 10:40:00,1.60685,1.60775,1.60665,1.6077,1044800000.0
2009-09-30 10:45:00,1.6077,1.6093,1.6077,1.6089,2324299999.0
2009-09-30 10:50:00,1.60895,1.60965,1.60855,1.60855,3167200004.0
2009-09-30 10:55:00,1.60855,1.60915,1.6083,1.6088,1355400000.0
2009-09-30 11:00:00,1.6088,1.60925,1.60825,1.60855,1560700000.0
2009-09-30 11:05:00,1.60875,1.60895,1.60795,1.60805,1347600000.0
2009-09-30 11:10:00,1.6081,1.6084,1.60705,1.60805,1078000000.0
2009-09-30 11:15:00,1.60805,1.60815,1.60615,1.60695,1084000000.0
2009-09-30 11:20:00,1.60695,1.60875,1.60665,1.60815,1318800000.0
2009-09-30 11:25:00,1.6082,1.61025,1.60805,1.61025,1478100000.0
2009-09-30 11:30:00,1.61025,1.61045,1.60885,1.6091,1015690000.0
2009-09-30 11:35:00,1.6092,1.6098,1.60905,1.60905,887550000.0
2009-09-30 11:40:00,1.60905,1.60905,1.60775,1.6084,1534700000.0
2009-09-30 11:45:00,1.6084,1.6096,1.6076,1.6091,1552700000.0
2009-09-30 11:50:00,1.6091,1.6091,1.60855,1.60855,921200000.0
2009-09-30 11:55:00,1.60855,1.61015,1.60845,1.6091,979900000.0
2009-09-30 12:00:00,1.60915,1.61035,1.6091,1.61025,1535500000.0
2009-09-30 12:05:00,1.61025,1.61075,1.6101,1.61035,1133600000.0
2009-09-30 12:10:00,1.61035,1.61065,1.60895,1.6091,1225700000.0
2009-09-30 12:15:00,1.6091,1.60925,1.6085,1.60885,686100000.0
2009-09-30 12:20:00,1.6089,1.6097,1.60865,1.60965,721300000.0
2009-09-30 12:25:00,1.60965,1.611,1.60955,1.6099,1307200000.0
2009-09-30 12:30:00,1.60995,1.6107,1.60985,1.61025,916200000.0
2009-09-30 12:35:00,1.61025,1.61085,1.60985,1.61075,904200000.0
2009-09-30 12:40:00,1.6108,1.611,1.61015,1.6104,1042500000.0
2009-09-30 12:45:00,1.61035,1.61115,1.61015,1.61075,1152100000.0
2009-09-30 12:50:00,1.61075,1.6112,1.61075,1.6109,747100000.0
2009-09-30 12:55:00,1.6109,1.61185,1.61085,1.6114,892600000.0
2009-09-30 13:00:00,1.6113,1.6115,1.61005,1.6102,1491400000.0
2009-09-30 13:05:00,1.61015,1.61015,1.60885,1.60925,1258200000.0
2009-09-30 13:10:00,1.60925,1.60935,1.6085,1.60905,1364200000.0
2009-09-30 13:15:00,1.60905,1.61,1.609,1.61,1045599998.0
2009-09-30 13:20:00,1.6099,1.61075,1.6092,1.6092,1070900000.0
2009-09-30 13:25:00,1.6092,1.6096,1.60845,1.60865,1225700000.0
2009-09-30 13:30:00,1.60865,1.609,1.6075,1.6084,1572000001.0
2009-09-30 13:35:00,1.60845,1.6093,1.6081,1.6092,1675600000.0
2009-09-30 13:40:00,1.60925,1.60985,1.6085,1.60975,1232600000.0
2009-09-30 13:45:00,1.60975,1.6106,1.60895,1.6105,1194900000.0
2009-09-30 13:50:00,1.61055,1.6124,1.6103,1.6116,2140000000.0
2009-09-30 13:55:00,1.61155,1.61255,1.6106,1.6113,1431600000.0
2009-09-30 14:00:00,1.61135,1.6114,1.6104,1.61115,1119100000.0
2009-09-30 14:05:00,1.61115,1.6113,1.6097,1.6109,1900700000.0
2009-09-30 14:10:00,1.6108,1.6108,1.60915,1.60955,2340600000.0
2009-09-30 14:15:00,1.6096,1.60965,1.6049,1.6073,2336999999.0
2009-09-30 14:20:00,1.60725,1.6073,1.6039,1.6054,1752800000.0
2009-09-30 14:25:00,1.60545,1.6057,1.60215,1.60295,1980500000.0
2009-09-30 14:30:00,1.60295,1.6053,1.60265,1.60525,2262200000.0
2009-09-30 14:35:00,1.60525,1.60535,1.60365,1.6044,2000000000.0
2009-09-30 14:40:00,1.6044,1.6046,1.60315,1.60375,1866900000.0
2009-09-30 14:45:00,1.6037,1.60475,1.6009,1.602,1955700000.0
2009-09-30 14:50:00,1.602,1.6036,1.6013,1.6031,1892700000.0
2009-09-30 14:55:00,1.6031,1.6033,1.60215,1.6029,1540900000.0
2009-09-30 15:00:00,1.6029,1.6037,1.60205,1.60255,2041900000.0
2009-09-30 15:05:00,1.6025,1.6036,1.60185,1.6035,1952600002.0
2009-09-30 15:10:00,1.6035,1.60465,1.60245,1.60395,2365600000.0
2009-09-30 15:15:00,1.60395,1.6043,1.6032,1.60345,1874500000.0
2009-09-30 15:20:00,1.6034,1.6037,1.6013,1.60315,2395800000.0
2009-09-30 15:25:00,1.60315,1.60345,1.6024,1.6032,1247099999.0
2009-09-30 15:30:00,1.60315,1.60365,1.60165,1.6019,1761300000.0
2009-09-30 15:35:00,1.6019,1.60255,1.60015,1.60045,2572500001.0
2009-09-30 15:40:00,1.6004,1.6008,1.5982,1.5986,2974500000.0
2009-09-30 15:45:00,1.5986,1.59955,1.59815,1.5986,2629800000.0
2009-09-30 15:50:00,1.5986,1.5992,1.5982,1.59895,2481800000.0
2009-09-30 15:55:00,1.59895,1.59895,1.5972,1.5974,2932299996.0
2009-09-30 16:00:00,1.5973,1.5978,1.59445,1.59515,3962000007.0
2009-09-30 16:05:00,1.59525,1.59595,1.5947,1.59495,2383700000.0
2009-09-30 16:10:00,1.59495,1.59625,1.59455,1.59605,2378599999.0
2009-09-30 16:15:00,1.59605,1.59635,1.5957,1.5961,2052199999.0
2009-09-30 16:20:00,1.596,1.59645,1.595,1.596,2191500000.0
2009-09-30 16:25:00,1.59605,1.5968,1.59585,1.59585,1754799999.0
2009-09-30 16:30:00,1.59585,1.5969,1.5955,1.59635,2117600000.0
2009-09-30 16:35:00,1.5966,1.5976,1.5966,1.59705,2591200001.0
2009-09-30 16:40:00,1.59705,1.5979,1.5967,1.5979,1762200000.0
2009-09-30 16:45:00,1.59785,1.5981,1.59675,1.5976,2210499998.0
2009-09-30 16:50:00,1.5976,1.5985,1.5974,1.59775,2046200000.0
2009-09-30 16:55:00,1.59775,1.6003,1.59775,1.5993,2057000004.0
2009-09-30 17:00:00,1.5992,1.59935,1.5978,1.59875,1991400001.0
2009-09-30 17:05:00,1.5988,1.5992,1.59755,1.5976,1680300000.0
2009-09-30 17:10:00,1.59765,1.5985,1.59625,1.5985,1917500000.0
2009-09-30 17:15:00,1.5985,1.5994,1.5981,1.59935,1507900000.0
2009-09-30 17:20:00,1.59925,1.5994,1.5986,1.5991,1207400000.0
2009-09-30 17:25:00,1.59905,1.5997,1.5988,1.5991,1627100000.0
2009-09-30 17:30:00,1.59935,1.60085,1.5993,1.59935,1457300000.0
2009-09-30 17:35:00,1.5993,1.5998,1.599,1.59915,1700600003.0
2009-09-30 17:40:00,1.59915,1.60065,1.59905,1.5994,1526100000.0
2009-09-30 17:45:00,1.59935,1.5994,1.5982,1.5986,1129200000.0
2009-09-30 17:50:00,1.5986,1.5995,1.5985,1.59925,1186700000.0
2009-09-30 17:55:00,1.5993,1.60075,1.59925,1.6002,1726300000.0
2009-09-30 18:00:00,1.6002,1.60225,1.6002,1.6016,1780000000.0
2009-09-30 18:05:00,1.60155,1.60155,1.60025,1.60025,1381300002.0
2009-09-30 18:10:00,1.6003,1.60115,1.6001,1.60115,1777500000.0
2009-09-30 18:15:00,1.6011,1.60225,1.60095,1.60125,1510300000.0
2009-09-30 18:20:00,1.6012,1.60175,1.6011,1.6015,1277400000.0
2009-09-30 18:25:00,1.6015,1.60275,1.60145,1.6023,1442600000.0
2009-09-30 18:30:00,1.6023,1.6026,1.6012,1.6013,1517700000.0
2009-09-30 18:35:00,1.6013,1.60165,1.6007,1.6007,1270800000.0
2009-09-30 18:40:00,1.6007,1.6018,1.6007,1.60135,913100000.0
2009-09-30 18:45:00,1.6014,1.60225,1.601,1.60135,1331500000.0
2009-09-30 18:50:00,1.6012,1.60265,1.60105,1.60265,1413100000.0
2009-09-30 18:55:00,1.6026,1.60265,1.60135,1.60155,1470299998.0
2009-09-30 19:00:00,1.60155,1.60225,1.6014,1.60145,1186000000.0
2009-09-30 19:05:00,1.60145,1.6023,1.6013,1.6017,1305300000.0
2009-09-30 19:10:00,1.6017,1.6017,1.6004,1.60045,959000000.0
2009-09-30 19:15:00,1.6004,1.6005,1.59995,1.6003,802200000.0
2009-09-30 19:20:00,1.60035,1.601,1.6003,1.60065,676600000.0
2009-09-30 19:25:00,1.60065,1.6014,1.60065,1.601,947800001.0
2009-09-30 19:30:00,1.601,1.6011,1.6005,1.6006,562900000.0
2009-09-30 19:35:00,1.6006,1.60085,1.60025,1.6003,1042800000.0
2009-09-30 19:40:00,1.6003,1.6003,1.5997,1.5999,939700000.0
2009-09-30 19:45:00,1.59995,1.6004,1.5997,1.6004,512800000.0
2009-09-30 19:50:00,1.6004,1.60045,1.59985,1.6004,797400000.0
2009-09-30 19:55:00,1.60035,1.60045,1.59815,1.59905,1196000000.0
2009-09-30 20:00:00,1.59905,1.5992,1.5983,1.5987,1082000000.0
2009-09-30 20:05:00,1.59875,1.5998,1.5987,1.5997,786000000.0
2009-09-30 20:10:00,1.5997,1.6002,1.5992,1.5993,474600000.0
2009-09-30 20:15:00,1.5993,1.6001,1.5993,1.6001,369700000.0
2009-09-30 20:20:00,1.6001,1.6004,1.6001,1.60035,562200000.0
2009-09-30 20:25:00,1.60035,1.60035,1.5999,1.6,680900000.0
2009-09-30 20:30:00,1.6,1.60015,1.5998,1.60005,691000000.0
2009-09-30 20:35:00,1.60005,1.6006,1.6,1.6005,471400000.0
2009-09-30 20:40:00,1.6005,1.60135,1.6005,1.6013,819000000.0
2009-09-30 20:45:00,1.6013,1.6013,1.601,1.60115,401000000.0
2009-09-30 20:50:00,1.60115,1.60115,1.6001,1.6002,1063000000.0
2009-09-30 20:55:00,1.60025,1.6008,1.60025,1.6005,1185700000.0
2009-09-30 21:00:00,1.6005,1.60085,1.599,1.59915,1251800000.0
2009-09-30 21:05:00,1.5992,1.59945,1.59795,1.59815,2065000001.0
2009-09-30 21:10:00,1.5981,1.5982,1.59715,1.59745,1239700001.0
2009-09-30 21:15:00,1.59745,1.598,1.59735,1.598,993400000.0
2009-09-30 21:20:00,1.598,1.59875,1.59795,1.5986,1412300000.0
2009-09-30 21:25:00,1.5986,1.5992,1.59815,1.59825,1194400002.0
2009-09-30 21:30:00,1.59815,1.5996,1.59815,1.5991,909600000.0
2009-09-30 21:35:00,1.5991,1.5991,1.5983,1.5984,653500000.0
2009-09-30 21:40:00,1.59845,1.59895,1.59815,1.5986,940500000.0
2009-09-30 21:45:00,1.5986,1.5997,1.5983,1.5991,922500000.0
2009-09-30 21:50:00,1.5991,1.5995,1.5991,1.5994,729300002.0
2009-09-30 21:55:00,1.5994,1.5994,1.59785,1.59795,1965100000.0
2009-09-30 22:00:00,1.59795,1.59845,1.59775,1.5978,294500000.0
2009-09-30 22:05:00,1.5978,1.5983,1.5978,1.5979,461600000.0
2009-09-30 22:10:00,1.5979,1.598,1.59775,1.59785,150200000.0
2009-09-30 22:15:00,1.59785,1.5986,1.5978,1.5985,401300000.0
2009-09-30 22:20:00,1.5985,1.5987,1.5985,1.5987,142400000.0
2009-09-30 22:25:00,1.5987,1.5987,1.5984,1.59865,103400000.0
2009-09-30 22:30:00,1.59865,1.59915,1.59845,1.5987,329900000.0
2009-09-30 22:35:00,1.5987,1.59915,1.5987,1.5989,190400000.0
2009-09-30 22:40:00,1.599,1.5991,1.59885,1.59895,149300000.0
2009-09-30 22:45:00,1.59895,1.5991,1.5982,1.5984,473200000.0
2009-09-30 22:50:00,1.59835,1.59845,1.59815,1.59815,144200000.0
2009-09-30 22:55:00,1.59815,1.59825,1.59795,1.59795,238100000.0
2009-09-30 23:00:00,1.59795,1.5985,1.59795,1.5982,83000000.0
2009-09-30 23:05:00,1.5981,1.5991,1.5981,1.5989,75400000.0
2009-09-30 23:10:00,1.5988,1.5999,1.5988,1.5998,203200000.0
2009-09-30 23:15:00,1.59985,1.6004,1.5986,1.59985,197100000.0
2009-09-30 23:20:00,1.5998,1.6005,1.59965,1.6004,118250000.0
2009-09-30 23:25:00,1.6004,1.60095,1.6004,1.6004,147300000.0
2009-09-30 23:30:00,1.6003,1.6005,1.60025,1.6005,109000000.0
2009-09-30 23:35:00,1.60065,1.6008,1.59994,1.60045,52900000.0
2009-09-30 23:40:00,1.6004,1.6004,1.59975,1.6003,105200000.0
2009-09-30 23:45:00,1.6005,1.6005,1.60025,1.60045,34800000.0
2009-09-30 23:50:00,1.60035,1.6005,1.6002,1.6005,50500000.0
2009-09-30 23:55:00,1.6005,1.6007,1.60048,1.6007,113000000.0
2009-10-01 00:00:00,1.60055,1.6007,1.6005,1.6007,39000000.0
2009-10-01 00:05:00,1.60065,1.6008,1.6006,1.60065,67700000.0
2009-10-01 00:10:00,1.60065,1.60075,1.60055,1.60065,62800000.0
2009-10-01 00:15:00,1.6008,1.6009,1.60065,1.60085,50100000.0
2009-10-01 00:20:00,1.60075,1.60075,1.60055,1.60065,33200000.0
2009-10-01 00:25:00,1.60065,1.60065,1.60055,1.6006,64600000.0
2009-10-01 00:30:00,1.60055,1.60065,1.6,1.6005,300300000.0
2009-10-01 00:35:00,1.6005,1.60065,1.60045,1.6005,61800000.0
2009-10-01 00:40:00,1.60045,1.6008,1.6004,1.6005,130400000.0
2009-10-01 00:45:00,1.6005,1.6007,1.6005,1.60065,147100000.0
2009-10-01 00:50:00,1.6006,1.60095,1.6006,1.60095,96800000.0
2009-10-01 00:55:00,1.60095,1.60095,1.6004,1.6005,100600000.0
2009-10-01 01:00:00,1.6005,1.60105,1.6003,1.60055,510800000.0
2009-10-01 01:05:00,1.60065,1.60065,1.59955,1.59995,864900000.0
2009-10-01 01:10:00,1.60005,1.60025,1.5997,1.5997,395300000.0
2009-10-01 01:15:00,1.59965,1.60015,1.59965,1.6,125200000.0
2009-10-01 01:20:00,1.59995,1.60005,1.5999,1.5999,51600000.0
2009-10-01 01:25:00,1.5999,1.6006,1.5999,1.6005,121200000.0
2009-10-01 01:30:00,1.6005,1.6009,1.6005,1.6006,123700000.0
2009-10-01 01:35:00,1.6006,1.60075,1.6005,1.6007,83100000.0
2009-10-01 01:40:00,1.60075,1.6011,1.60075,1.6008,104400000.0
2009-10-01 01:45:00,1.6008,1.6009,1.6005,1.60065,251200000.0
2009-10-01 01:50:00,1.60065,1.60065,1.60005,1.6001,168000000.0
2009-10-01 01:55:00,1.6001,1.60085,1.59985,1.6,312300000.0
2009-10-01 02:00:00,1.6,1.6003,1.59985,1.59995,292000000.0
2009-10-01 02:05:00,1.59995,1.60035,1.5997,1.60005,238400000.0
2009-10-01 02:10:00,1.6001,1.60065,1.6001,1.60065,149300000.0
2009-10-01 02:15:00,1.60065,1.6011,1.60045,1.6005,337700000.0
2009-10-01 02:20:00,1.6005,1.6006,1.6002,1.6002,157300000.0
2009-10-01 02:25:00,1.60025,1.60035,1.59945,1.59945,301700000.0
2009-10-01 02:30:00,1.59945,1.6,1.59945,1.5995,214600000.0
2009-10-01 02:35:00,1.5995,1.60005,1.59945,1.59995,312600000.0
2009-10-01 02:40:00,1.5999,1.6004,1.5999,1.60005,293400000.0
2009-10-01 02:45:00,1.60005,1.60025,1.5996,1.6001,316100000.0
2009-10-01 02:50:00,1.6001,1.60015,1.59835,1.59855,473000000.0
2009-10-01 02:55:00,1.59845,1.5988,1.5981,1.59825,479500000.0
2009-10-01 03:00:00,1.5982,1.5982,1.5973,1.59765,397400000.0
2009-10-01 03:05:00,1.5976,1.59835,1.5976,1.5982,277900000.0
2009-10-01 03:10:00,1.5982,1.59825,1.59755,1.5976,354000000.0
2009-10-01 03:15:00,1.59765,1.59815,1.59735,1.59765,309500000.0
2009-10-01 03:20:00,1.59765,1.5979,1.5971,1.5972,230400000.0
2009-10-01 03:25:00,1.59715,1.59725,1.5953,1.59655,690100000.0
2009-10-01 03:30:00,1.5965,1.5965,1.596,1.5963,221100000.0
2009-10-01 03:35:00,1.5963,1.5966,1.59575,1.59615,268000000.0
2009-10-01 03:40:00,1.59615,1.5971,1.59615,1.5966,224000000.0
2009-10-01 03:45:00,1.5966,1.59695,1.59645,1.59675,124200000.0
2009-10-01 03:50:00,1.59675,1.59685,1.5965,1.5965,136200000.0
2009-10-01 03:55:00,1.59655,1.5975,1.5965,1.5968,338000000.0
2009-10-01 04:00:00,1.5968,1.59755,1.5966,1.59725,273700000.0
2009-10-01 04:05:00,1.59725,1.5973,1.5964,1.59655,352800000.0
2009-10-01 04:10:00,1.59655,1.59735,1.59655,1.59725,203200000.0
2009-10-01 04:15:00,1.59725,1.59825,1.5972,1.5981,289800000.0
2009-10-01 04:20:00,1.5981,1.5981,1.5973,1.59765,375000000.0
2009-10-01 04:25:00,1.59765,1.5978,1.5975,1.59775,149800000.0
2009-10-01 04:30:00,1.59775,1.59805,1.59725,1.59735,284700000.0
2009-10-01 04:35:00,1.59735,1.59795,1.5971,1.5977,176200000.0
2009-10-01 04:40:00,1.5977,1.5977,1.59685,1.59725,163200000.0
2009-10-01 04:45:00,1.59725,1.59725,1.59625,1.59635,116200000.0
2009-10-01 04:50:00,1.59635,1.59645,1.5956,1.596,199900000.0
2009-10-01 04:55:00,1.596,1.59635,1.5955,1.5962,387600000.0
2009-10-01 05:00:00,1.5962,1.59685,1.5961,1.59635,325000000.0
2009-10-01 05:05:00,1.5964,1.5964,1.5954,1.5955,371400000.0
2009-10-01 05:10:00,1.59555,1.5962,1.59555,1.59605,106000000.0
2009-10-01 05:15:00,1.59605,1.59645,1.596,1.59645,37900000.0
2009-10-01 05:20:00,1.59645,1.5965,1.59605,1.59605,101200000.0
2009-10-01 05:25:00,1.59605,1.59615,1.59535,1.59535,206700000.0
2009-10-01 05:30:00,1.59535,1.5962,1.5951,1.5962,309000000.0
2009-10-01 05:35:00,1.59615,1.59695,1.59595,1.5969,329500000.0
2009-10-01 05:40:00,1.59695,1.59755,1.5956,1.59565,601400000.0
2009-10-01 05:45:00,1.59565,1.59605,1.5953,1.59595,329600000.0
2009-10-01 05:50:00,1.5959,1.5961,1.59555,1.5956,111400000.0
2009-10-01 05:55:00,1.5956,1.5961,1.59555,1.5959,118700000.0
2009-10-01 06:00:00,1.59585,1.59615,1.5957,1.5957,190700000.0
2009-10-01 06:05:00,1.59565,1.59585,1.59525,1.59555,225800000.0
2009-10-01 06:10:00,1.5956,1.5959,1.5956,1.5957,213300000.0
2009-10-01 06:15:00,1.5957,1.59575,1.5952,1.5957,517300000.0
2009-10-01 06:20:00,1.5957,1.5959,1.59555,1.59585,217500000.0
2009-10-01 06:25:00,1.59595,1.5962,1.5958,1.5958,474400000.0
2009-10-01 06:30:00,1.5958,1.5958,1.5936,1.5936,481300000.0
2009-10-01 06:35:00,1.5936,1.5942,1.59265,1.5928,1218200000.0
2009-10-01 06:40:00,1.5927,1.59375,1.5927,1.59375,525300000.0
2009-10-01 06:45:00,1.59375,1.59435,1.59345,1.5941,270900000.0
2009-10-01 06:50:00,1.59395,1.59395,1.5929,1.5934,483400000.0
2009-10-01 06:55:00,1.5935,1.594,1.5931,1.59315,269600000.0
2009-10-01 07:00:00,1.59315,1.5937,1.5931,1.5936,321600000.0
2009-10-01 07:05:00,1.59365,1.59425,1.59365,1.5942,323400000.0
2009-10-01 07:10:00,1.5942,1.59475,1.59405,1.59435,668700000.0
2009-10-01 07:15:00,1.59435,1.5947,1.59435,1.59455,197800000.0
2009-10-01 07:20:00,1.59455,1.5953,1.5944,1.5951,416800000.0
2009-10-01 07:25:00,1.59505,1.59555,1.59465,1.5954,881100000.0
2009-10-01 07:30:00,1.5954,1.5954,1.5943,1.59465,571300000.0
2009-10-01 07:35:00,1.59465,1.5956,1.59465,1.5956,503500000.0
2009-10-01 07:40:00,1.59555,1.59655,1.5952,1.59635,709400000.0
2009-10-01 07:45:00,1.5964,1.5965,1.59235,1.5931,1311620002.0
2009-10-01 07:50:00,1.59305,1.59515,1.59305,1.59465,841100000.0
2009-10-01 07:55:00,1.5947,1.59475,1.59295,1.59315,684600000.0
2009-10-01 08:00:00,1.59315,1.59375,1.59265,1.5933,792800000.0
2009-10-01 08:05:00,1.59325,1.5943,1.5932,1.59385,671700000.0
2009-10-01 08:10:00,1.59385,1.5953,1.59385,1.59515,717700000.0
2009-10-01 08:15:00,1.5951,1.59625,1.5947,1.59555,924500000.0
2009-10-01 08:20:00,1.5956,1.59635,1.5955,1.5962,714700000.0
2009-10-01 08:25:00,1.5962,1.59625,1.59535,1.5962,1027300000.0
2009-10-01 08:30:00,1.59625,1.5964,1.59395,1.5949,1517700000.0
2009-10-01 08:35:00,1.5949,1.59555,1.59445,1.59485,883400000.0
2009-10-01 08:40:00,1.59475,1.59585,1.59465,1.59475,1358600000.0
2009-10-01 08:45:00,1.5948,1.5949,1.59395,1.59455,1271600000.0
2009-10-01 08:50:00,1.59455,1.5969,1.59455,1.5967,822700000.0
2009-10-01 08:55:00,1.5967,1.597,1.5955,1.5957,855900000.0
2009-10-01 09:00:00,1.59575,1.59825,1.5951,1.5982,1301600000.0
2009-10-01 09:05:00,1.5982,1.59925,1.5974,1.5986,1662899999.0
2009-10-01 09:10:00,1.5986,1.59915,1.5984,1.59875,2038600002.0
2009-10-01 09:15:00,1.59875,1.59915,1.59815,1.59855,1473100001.0
2009-10-01 09:20:00,1.59855,1.59895,1.5982,1.59825,992600000.0
2009-10-01 09:25:00,1.59825,1.5987,1.5971,1.59735,1592900000.0
2009-10-01 09:30:00,1.5974,1.5989,1.59735,1.5984,1659300003.0
2009-10-01 09:35:00,1.59845,1.5993,1.59795,1.5982,988200000.0
2009-10-01 09:40:00,1.59825,1.59855,1.59695,1.59725,1349899999.0
2009-10-01 09:45:00,1.59725,1.59755,1.59625,1.5967,1363699999.0
2009-10-01 09:50:00,1.59665,1.59775,1.5965,1.5977,767300000.0
2009-10-01 09:55:00,1.5977,1.598,1.5972,1.59745,1725099999.0
2009-10-01 10:00:00,1.5974,1.599,1.59725,1.59885,1361100000.0
2009-10-01 10:05:00,1.59885,1.5989,1.59785,1.59785,1365200000.0
2009-10-01 10:10:00,1.59785,1.59815,1.59755,1.59805,1039500000.0
2009-10-01 10:15:00,1.59795,1.59795,1.5973,1.59745,768800000.0
2009-10-01 10:20:00,1.59745,1.59755,1.597,1.5972,921100000.0
2009-10-01 10:25:00,1.59715,1.5976,1.5935,1.5943,1366600000.0
2009-10-01 10:30:00,1.59425,1.5962,1.5941,1.59585,1726600000.0
2009-10-01 10:35:00,1.596,1.59625,1.59545,1.59565,1684699999.0
2009-10-01 10:40:00,1.59565,1.59665,1.5956,1.59605,1549900000.0
2009-10-01 10:45:00,1.59605,1.597,1.5954,1.59665,2258200000.0
2009-10-01 10:50:00,1.59665,1.5969,1.59565,1.59615,1690399999.0
2009-10-01 10:55:00,1.59625,1.5964,1.59555,1.5959,977400000.0
2009-10-01 11:00:00,1.5959,1.59605,1.59455,1.5946,1261400000.0
2009-10-01 11:05:00,1.59465,1.5967,1.5946,1.5966,1052400000.0
2009-10-01 11:10:00,1.5966,1.59735,1.5963,1.59655,863400000.0
2009-10-01 11:15:00,1.59655,1.59895,1.5965,1.5973,1266500001.0
2009-10-01 11:20:00,1.5972,1.6001,1.5967,1.59965,1165600000.0
2009-10-01 11:25:00,1.59955,1.60015,1.599,1.59945,1014280000.0
2009-10-01 11:30:00,1.5993,1.6,1.599,1.59985,663820000.0
2009-10-01 11:35:00,1.5999,1.60055,1.59965,1.60055,1229600000.0
2009-10-01 11:40:00,1.60055,1.6007,1.6001,1.6003,1464600000.0
2009-10-01 11:45:00,1.6003,1.6005,1.5991,1.5998,1417750000.0
2009-10-01 11:50:00,1.5998,1.6008,1.5987,1.60035,1674899999.0
2009-10-01 11:55:00,1.60035,1.6024,1.60035,1.6021,1539200001.0
2009-10-01 12:00:00,1.6021,1.6022,1.601,1.601,1909400000.0
2009-10-01 12:05:00,1.60105,1.60145,1.6006,1.60065,1146900001.0
2009-10-01 12:10:00,1.60075,1.60105,1.6002,1.6005,1329200000.0
2009-10-01 12:15:00,1.6005,1.6012,1.60035,1.6009,1345000000.0
2009-10-01 12:20:00,1.6009,1.6014,1.6008,1.6014,1107300000.0
2009-10-01 12:25:00,1.6014,1.60145,1.60005,1.60005,1498649997.0
2009-10-01 12:30:00,1.6001,1.60055,1.5992,1.59955,1868200000.0
2009-10-01 12:35:00,1.59955,1.5997,1.59845,1.59955,978400000.0
2009-10-01 12:40:00,1.59955,1.60075,1.59955,1.5997,1020700000.0
2009-10-01 12:45:00,1.5997,1.59995,1.5986,1.59895,969600000.0
2009-10-01 12:50:00,1.59905,1.59915,1.59815,1.5984,1055200000.0
2009-10-01 12:55:00,1.5984,1.5984,1.59745,1.59765,1278000000.0
2009-10-01 13:00:00,1.59765,1.5981,1.5968,1.59725,1295500000.0
2009-10-01 13:05:00,1.59725,1.59825,1.59705,1.59795,1253200000.0
2009-10-01 13:10:00,1.5981,1.5989,1.5975,1.5976,894700000.0
2009-10-01 13:15:00,1.5976,1.59775,1.59645,1.59685,891700000.0
2009-10-01 13:20:00,1.5968,1.5976,1.5965,1.59665,1367000000.0
2009-10-01 13:25:00,1.59665,1.59675,1.5961,1.59665,1288400000.0
2009-10-01 13:30:00,1.59665,1.5968,1.59625,1.59675,1176399999.0
2009-10-01 13:35:00,1.5968,1.5975,1.5963,1.59725,904700000.0
2009-10-01 13:40:00,1.59725,1.5975,1.5969,1.597,1175400000.0
2009-10-01 13:45:00,1.5968,1.59735,1.59655,1.597,1864499998.0
2009-10-01 13:50:00,1.597,1.5981,1.5969,1.5976,1454299999.0
2009-10-01 13:55:00,1.5976,1.5983,1.59655,1.59655,991800001.0
2009-10-01 14:00:00,1.5965,1.59735,1.59645,1.59675,976200000.0
2009-10-01 14:05:00,1.59675,1.5973,1.59675,1.5971,583700000.0
2009-10-01 14:10:00,1.5971,1.59715,1.5958,1.5959,1145390000.0
2009-10-01 14:15:00,1.59595,1.59625,1.59575,1.5959,991000000.0
2009-10-01 14:20:00,1.596,1.596,1.5952,1.5958,1499800000.0
2009-10-01 14:25:00,1.59575,1.59675,1.5954,1.59655,1140400001.0
2009-10-01 14:30:00,1.5965,1.5977,1.59475,1.59575,2440600000.0
2009-10-01 14:35:00,1.59575,1.598,1.59515,1.59755,1831899998.0
2009-10-01 14:40:00,1.59755,1.59755,1.59635,1.5969,1288800000.0
2009-10-01 14:45:00,1.5969,1.59825,1.5968,1.59805,1499400001.0
2009-10-01 14:50:00,1.59805,1.5987,1.5977,1.5977,1475800000.0
2009-10-01 14:55:00,1.5977,1.5988,1.59705,1.59855,1356700000.0
2009-10-01 15:00:00,1.59855,1.59865,1.598,1.5986,2121500000.0
2009-10-01 15:05:00,1.59865,1.59915,1.5985,1.59895,1484699998.0
2009-10-01 15:10:00,1.59895,1.5993,1.5984,1.5984,1046000000.0
2009-10-01 15:15:00,1.59845,1.59945,1.59825,1.59895,1723400002.0
2009-10-01 15:20:00,1.599,1.5996,1.5979,1.59885,2092999999.0
2009-10-01 15:25:00,1.5989,1.59915,1.5983,1.59905,2256799996.0
2009-10-01 15:30:00,1.5991,1.5991,1.5983,1.5989,1846000000.0
2009-10-01 15:35:00,1.5989,1.5989,1.5973,1.5973,2494000000.0
2009-10-01 15:40:00,1.5973,1.5976,1.5963,1.5971,2067300001.0
2009-10-01 15:45:00,1.59705,1.5974,1.5968,1.59735,1148100000.0
2009-10-01 15:50:00,1.59735,1.5979,1.5967,1.59765,1786799999.0
2009-10-01 15:55:00,1.59765,1.5989,1.5976,1.59875,1502500001.0
2009-10-01 16:00:00,1.59875,1.59975,1.59705,1.59715,2106700000.0
2009-10-01 16:05:00,1.59715,1.59765,1.5955,1.5963,2636299999.0
2009-10-01 16:10:00,1.5963,1.598,1.5963,1.5978,1916200000.0
2009-10-01 16:15:00,1.59785,1.59805,1.59665,1.59805,2314800000.0
2009-10-01 16:20:00,1.59795,1.5984,1.59735,1.59835,1723830000.0
2009-10-01 16:25:00,1.59835,1.59855,1.5979,1.59845,1824500001.0
2009-10-01 16:30:00,1.59845,1.59985,1.59805,1.59935,2229549999.0
2009-10-01 16:35:00,1.59935,1.6014,1.5992,1.5993,1644600000.0
2009-10-01 16:40:00,1.5993,1.60035,1.5993,1.59985,1450200000.0
2009-10-01 16:45:00,1.59985,1.60015,1.5991,1.59935,1459100000.0
2009-10-01 16:50:00,1.5994,1.601,1.5988,1.6004,1511900000.0
2009-10-01 16:55:00,1.6004,1.60135,1.59855,1.59855,1909300000.0
2009-10-01 17:00:00,1.5985,1.59905,1.5981,1.59845,1384200000.0
2009-10-01 17:05:00,1.59845,1.59865,1.59695,1.59735,1329100000.0
2009-10-01 17:10:00,1.59735,1.5974,1.596,1.5968,1141300000.0
2009-10-01 17:15:00,1.5969,1.59705,1.59605,1.59605,1358400000.0
2009-10-01 17:20:00,1.5961,1.59745,1.596,1.59695,1607700000.0
2009-10-01 17:25:00,1.59695,1.5973,1.5966,1.5973,1498500000.0
2009-10-01 17:30:00,1.5973,1.5978,1.5969,1.5973,1722100000.0
2009-10-01 17:35:00,1.5972,1.59785,1.5967,1.5967,2006000000.0
2009-10-01 17:40:00,1.5967,1.59865,1.5967,1.5984,1502600000.0
2009-10-01 17:45:00,1.5984,1.59845,1.5969,1.5969,970300000.0
2009-10-01 17:50:00,1.5969,1.59715,1.59565,1.5957,1048700000.0
2009-10-01 17:55:00,1.5957,1.5958,1.5943,1.59475,1494600000.0
2009-10-01 18:00:00,1.59475,1.59565,1.594,1.594,1358300000.0
2009-10-01 18:05:00,1.594,1.5942,1.59275,1.59315,1470300000.0
2009-10-01 18:10:00,1.59315,1.59385,1.59305,1.5936,1999900000.0
2009-10-01 18:15:00,1.5936,1.5939,1.59345,1.5936,987700000.0
2009-10-01 18:20:00,1.5936,1.5957,1.5936,1.59545,1050000000.0
2009-10-01 18:25:00,1.59545,1.59545,1.595,1.5954,910100000.0
2009-10-01 18:30:00,1.5954,1.596,1.59515,1.59565,827000000.0
2009-10-01 18:35:00,1.59565,1.59625,1.5956,1.59565,729400001.0
2009-10-01 18:40:00,1.59565,1.59655,1.59555,1.5961,1062700000.0
2009-10-01 18:45:00,1.596,1.596,1.59515,1.5956,1331800000.0
2009-10-01 18:50:00,1.5957,1.59695,1.5956,1.59695,877300000.0
2009-10-01 18:55:00,1.59695,1.59695,1.5959,1.59605,567800000.0
2009-10-01 19:00:00,1.596,1.59655,1.59565,1.59575,754400001.0
2009-10-01 19:05:00,1.59575,1.5969,1.59575,1.5966,460999999.0
2009-10-01 19:10:00,1.5966,1.5966,1.596,1.596,830700000.0
2009-10-01 19:15:00,1.596,1.5961,1.59485,1.59485,980600000.0
2009-10-01 19:20:00,1.59485,1.595,1.5939,1.59435,1556000000.0
2009-10-01 19:25:00,1.5943,1.59495,1.594,1.59495,914000000.0
2009-10-01 19:30:00,1.59495,1.59575,1.5947,1.5951,771300000.0
2009-10-01 19:35:00,1.59515,1.59575,1.595,1.5954,555000000.0
2009-10-01 19:40:00,1.5954,1.59625,1.5954,1.59625,916200000.0
2009-10-01 19:45:00,1.59625,1.5963,1.59545,1.59585,656100001.0
2009-10-01 19:50:00,1.59575,1.59605,1.59425,1.59445,940000000.0
2009-10-01 19:55:00,1.59445,1.59495,1.594,1.59415,936900000.0
2009-10-01 20:00:00,1.5941,1.5941,1.5933,1.5935,964999999.0
2009-10-01 20:05:00,1.5935,1.59425,1.59315,1.59405,1125600000.0
2009-10-01 20:10:00,1.59405,1.59455,1.59365,1.59455,832100000.0
2009-10-01 20:15:00,1.59455,1.59535,1.59455,1.59495,1140800000.0
2009-10-01 20:20:00,1.59495,1.59515,1.5943,1.5951,924400000.0
2009-10-01 20:25:00,1.5951,1.59615,1.59495,1.59535,1223900002.0
2009-10-01 20:30:00,1.59535,1.59585,1.59515,1.59575,985900001.0
2009-10-01 20:35:00,1.59575,1.59605,1.5953,1.59535,813400000.0
2009-10-01 20:40:00,1.59535,1.59535,1.5947,1.595,1039200000.0
2009-10-01 20:45:00,1.595,1.59565,1.5949,1.59555,819400000.0
2009-10-01 20:50:00,1.59555,1.59585,1.59535,1.59585,557700000.0
2009-10-01 20:55:00,1.59585,1.5959,1.5948,1.5948,1197200001.0
2009-10-01 21:00:00,1.5948,1.595,1.59395,1.59395,1316099998.0
2009-10-01 21:05:00,1.59395,1.5946,1.5939,1.59395,1110000000.0
2009-10-01 21:10:00,1.59395,1.5944,1.59385,1.5941,925600000.0
2009-10-01 21:15:00,1.5941,1.59525,1.594,1.59505,977400001.0
2009-10-01 21:20:00,1.5949,1.59505,1.59435,1.59475,1110100000.0
2009-10-01 21:25:00,1.59475,1.5948,1.5937,1.5937,1170599999.0
2009-10-01 21:30:00,1.5937,1.59525,1.5937,1.59495,1242099999.0
2009-10-01 21:35:00,1.59495,1.59525,1.5948,1.59525,795400000.0
2009-10-01 21:40:00,1.59525,1.5957,1.59505,1.59515,792399999.0
2009-10-01 21:45:00,1.59515,1.59585,1.59515,1.59585,435900000.0
2009-10-01 21:50:00,1.59585,1.59585,1.5939,1.59405,1180100000.0
2009-10-01 21:55:00,1.59395,1.5942,1.59255,1.5931,1290900000.0
2009-10-01 22:00:00,1.5931,1.5941,1.59285,1.5938,681300000.0
2009-10-01 22:05:00,1.5938,1.5945,1.5938,1.59435,462800000.0
2009-10-01 22:10:00,1.59435,1.5945,1.5943,1.5945,140900000.0
2009-10-01 22:15:00,1.5945,1.59525,1.59445,1.59485,240200000.0
2009-10-01 22:20:00,1.5949,1.59505,1.59475,1.595,148200000.0
2009-10-01 22:25:00,1.595,1.595,1.59405,1.59425,297200000.0
2009-10-01 22:30:00,1.5943,1.5964,1.5943,1.59555,342200000.0
2009-10-01 22:35:00,1.59555,1.59595,1.59555,1.59575,200900000.0
2009-10-01 22:40:00,1.59575,1.5959,1.5952,1.5953,186200000.0
2009-10-01 22:45:00,1.5953,1.5953,1.59465,1.5947,107500000.0
2009-10-01 22:50:00,1.5946,1.59515,1.5945,1.59515,118400000.0
2009-10-01 22:55:00,1.59505,1.59545,1.59505,1.5954,159200000.0
2009-10-01 23:00:00,1.5954,1.5954,1.5936,1.5936,111900000.0
2009-10-01 23:05:00,1.59345,1.5944,1.59345,1.59435,57300000.0
2009-10-01 23:10:00,1.59435,1.5946,1.5941,1.59445,64000000.0
2009-10-01 23:15:00,1.59445,1.59565,1.5944,1.5954,197400000.0
2009-10-01 23:20:00,1.59545,1.59545,1.59495,1.5951,72500000.0
2009-10-01 23:25:00,1.5951,1.5955,1.59505,1.59505,73200000.0
2009-10-01 23:30:00,1.59505,1.59505,1.59405,1.59415,151500000.0
2009-10-01 23:35:00,1.59415,1.5947,1.59415,1.5945,113000000.0
2009-10-01 23:40:00,1.59465,1.59465,1.59345,1.5935,152400000.0
2009-10-01 23:45:00,1.59355,1.5937,1.59305,1.59335,398500000.0
2009-10-01 23:50:00,1.5934,1.5938,1.5934,1.5935,183900000.0
2009-10-01 23:55:00,1.5935,1.59415,1.5935,1.59415,261100000.0
2009-10-02 00:00:00,1.59415,1.59415,1.59365,1.5938,174500000.0
2009-10-02 00:05:00,1.59375,1.59375,1.59265,1.593,704300000.0
2009-10-02 00:10:00,1.593,1.59315,1.5927,1.5928,143400000.0
2009-10-02 00:15:00,1.5928,1.5928,1.59265,1.59265,244500000.0
2009-10-02 00:20:00,1.5927,1.5928,1.59255,1.5926,330200000.0
2009-10-02 00:25:00,1.5927,1.5927,1.59265,1.5927,428900000.0
2009-10-02 00:30:00,1.5927,1.59315,1.5927,1.5931,122500000.0
2009-10-02 00:35:00,1.59315,1.5934,1.5925,1.5927,384500000.0
2009-10-02 00:40:00,1.5927,1.5929,1.59125,1.5919,550800000.0
2009-10-02 00:45:00,1.5919,1.59215,1.591,1.59115,776700000.0
2009-10-02 00:50:00,1.591,1.5917,1.591,1.59155,563700000.0
2009-10-02 00:55:00,1.59155,1.5918,1.59155,1.59165,166300000.0
2009-10-02 01:00:00,1.59165,1.59225,1.59155,1.59165,365100000.0
2009-10-02 01:05:00,1.5918,1.59235,1.59165,1.5918,315400000.0
2009-10-02 01:10:00,1.5918,1.5921,1.59175,1.59185,220030000.0
2009-10-02 01:15:00,1.59185,1.59205,1.5916,1.5918,378400000.0
2009-10-02 01:20:00,1.5918,1.592,1.5917,1.5917,173300000.0
2009-10-02 01:25:00,1.59152,1.592,1.59146,1.59185,378400000.0
2009-10-02 01:30:00,1.5919,1.592,1.5915,1.59155,546500000.0
2009-10-02 01:35:00,1.5915,1.5916,1.59125,1.59135,549200000.0
2009-10-02 01:40:00,1.59135,1.59155,1.59125,1.59145,147200000.0
2009-10-02 01:45:00,1.59135,1.5915,1.5888,1.5896,1348600000.0
2009-10-02 01:50:00,1.58955,1.59,1.5892,1.58975,1058900000.0
2009-10-02 01:55:00,1.5897,1.59065,1.58935,1.58935,763000000.0
2009-10-02 02:00:00,1.58935,1.5895,1.5889,1.58935,503800000.0
2009-10-02 02:05:00,1.58935,1.58945,1.58815,1.5884,1232100000.0
2009-10-02 02:10:00,1.58835,1.5897,1.5882,1.58935,1179600000.0
2009-10-02 02:15:00,1.5893,1.5896,1.58875,1.5895,511800000.0
2009-10-02 02:20:00,1.5895,1.5906,1.5895,1.5904,806700000.0
2009-10-02 02:25:00,1.59045,1.5912,1.5902,1.5906,707400000.0
2009-10-02 02:30:00,1.5906,1.5907,1.59025,1.5907,386200000.0
2009-10-02 02:35:00,1.59065,1.59125,1.5903,1.59075,589200000.0
2009-10-02 02:40:00,1.59075,1.5911,1.59055,1.59075,426100000.0
2009-10-02 02:45:00,1.5907,1.59075,1.58995,1.59005,545000000.0
2009-10-02 02:50:00,1.59005,1.5905,1.58935,1.58985,902400000.0
2009-10-02 02:55:00,1.5898,1.5905,1.5895,1.58995,599200000.0
2009-10-02 03:00:00,1.58995,1.59005,1.5887,1.5898,1003100000.0
2009-10-02 03:05:00,1.5898,1.5901,1.5895,1.5901,432600000.0
2009-10-02 03:10:00,1.5901,1.59065,1.59,1.5902,418700000.0
2009-10-02 03:15:00,1.5902,1.59075,1.59005,1.59045,558200000.0
2009-10-02 03:20:00,1.5904,1.59125,1.5902,1.5905,752300000.0
2009-10-02 03:25:00,1.59055,1.591,1.5904,1.59065,303900000.0
2009-10-02 03:30:00,1.59065,1.59095,1.59035,1.5906,470400000.0
2009-10-02 03:35:00,1.59055,1.59105,1.59045,1.5909,413500000.0
2009-10-02 03:40:00,1.5909,1.5916,1.5905,1.5905,359700000.0
2009-10-02 03:45:00,1.5905,1.5915,1.5905,1.59105,373300000.0
2009-10-02 03:50:00,1.591,1.59115,1.5905,1.5907,596000000.0
2009-10-02 03:55:00,1.5907,1.59245,1.5907,1.592,788200000.0
2009-10-02 04:00:00,1.592,1.592,1.59135,1.59135,415200000.0
2009-10-02 04:05:00,1.59135,1.5922,1.5911,1.5918,708000000.0
2009-10-02 04:10:00,1.5918,1.59205,1.59165,1.5918,264800000.0
2009-10-02 04:15:00,1.5918,1.5926,1.5918,1.5918,729600000.0
2009-10-02 04:20:00,1.59185,1.59245,1.59145,1.5921,526100000.0
2009-10-02 04:25:00,1.59205,1.59225,1.5916,1.59195,1126400000.0
2009-10-02 04:30:00,1.59195,1.592,1.59135,1.59165,840800000.0
2009-10-02 04:35:00,1.5917,1.59195,1.59155,1.5917,313200000.0
2009-10-02 04:40:00,1.5917,1.5919,1.5916,1.5917,275800000.0
2009-10-02 04:45:00,1.5917,1.59205,1.59135,1.59155,1028000000.0
2009-10-02 04:50:00,1.5916,1.592,1.59155,1.59195,531600000.0
2009-10-02 04:55:00,1.59195,1.59195,1.59145,1.5918,317800000.0
2009-10-02 05:00:00,1.5918,1.5927,1.5916,1.59235,734000000.0
2009-10-02 05:05:00,1.59235,1.5929,1.59185,1.5922,1013800000.0
2009-10-02 05:10:00,1.5922,1.5927,1.5922,1.59245,398500000.0
2009-10-02 05:15:00,1.5924,1.59255,1.59205,1.59245,473900000.0
2009-10-02 05:20:00,1.5924,1.59245,1.59195,1.59225,619600000.0
2009-10-02 05:25:00,1.59225,1.59225,1.592,1.59205,237900000.0
2009-10-02 05:30:00,1.59205,1.5923,1.592,1.59215,725600000.0
2009-10-02 05:35:00,1.59215,1.59235,1.59175,1.5921,1052500000.0
2009-10-02 05:40:00,1.59205,1.59205,1.59185,1.59195,529800000.0
2009-10-02 05:45:00,1.59195,1.59195,1.59165,1.59185,264700000.0
2009-10-02 05:50:00,1.59185,1.59215,1.59185,1.5921,150000000.0
2009-10-02 05:55:00,1.5921,1.59245,1.59205,1.5921,732200000.0
2009-10-02 06:00:00,1.5921,1.59225,1.5919,1.59205,883200000.0
2009-10-02 06:05:00,1.59205,1.5921,1.59195,1.59195,526100000.0
2009-10-02 06:10:00,1.59195,1.59205,1.5911,1.59125,1072000000.0
2009-10-02 06:15:00,1.59125,1.59175,1.59105,1.5915,1280000000.0
2009-10-02 06:20:00,1.59145,1.5917,1.59135,1.59145,611800000.0
2009-10-02 06:25:00,1.5915,1.5916,1.59085,1.591,1049500000.0
2009-10-02 06:30:00,1.59095,1.59155,1.59085,1.5914,980900000.0
2009-10-02 06:35:00,1.59145,1.5916,1.5912,1.5913,751400000.0
2009-10-02 06:40:00,1.5913,1.5913,1.59115,1.59115,219500000.0
2009-10-02 06:45:00,1.59115,1.59135,1.5905,1.5906,812400001.0
2009-10-02 06:50:00,1.5906,1.5908,1.59025,1.59045,585300000.0
2009-10-02 06:55:00,1.5905,1.5906,1.59035,1.5906,636300000.0
2009-10-02 07:00:00,1.59075,1.59085,1.5904,1.59065,739200000.0
2009-10-02 07:05:00,1.59065,1.59065,1.5894,1.5894,489200000.0
2009-10-02 07:10:00,1.5894,1.5904,1.5894,1.5904,1716400000.0
2009-10-02 07:15:00,1.5904,1.5913,1.5903,1.59115,1210500000.0
2009-10-02 07:20:00,1.59115,1.5916,1.59085,1.59135,1366800000.0
2009-10-02 07:25:00,1.59135,1.59135,1.59095,1.59135,540700000.0
2009-10-02 07:30:00,1.59145,1.59175,1.5909,1.59175,1067200000.0
2009-10-02 07:35:00,1.5918,1.59195,1.59,1.59,1409400000.0
2009-10-02 07:40:00,1.59,1.59085,1.5896,1.59075,1112800000.0
2009-10-02 07:45:00,1.59075,1.59275,1.59075,1.59175,1902300000.0
2009-10-02 07:50:00,1.5917,1.59475,1.59165,1.5938,1523700000.0
2009-10-02 07:55:00,1.5938,1.59385,1.59195,1.59215,1492500000.0
2009-10-02 08:00:00,1.59215,1.59395,1.59165,1.59345,1986300000.0
2009-10-02 08:05:00,1.59355,1.5936,1.59225,1.59335,1908500000.0
2009-10-02 08:10:00,1.59335,1.59335,1.59255,1.59255,1913410000.0
2009-10-02 08:15:00,1.59255,1.5937,1.59195,1.5927,1644800000.0
2009-10-02 08:20:00,1.59275,1.5936,1.59255,1.59335,1505500000.0
2009-10-02 08:25:00,1.59335,1.59365,1.5927,1.5928,1730699997.0
2009-10-02 08:30:00,1.5928,1.5929,1.5912,1.5916,1309700000.0
2009-10-02 08:35:00,1.5916,1.5918,1.59095,1.59145,1375800000.0
2009-10-02 08:40:00,1.59145,1.59155,1.59045,1.5907,1107500000.0
2009-10-02 08:45:00,1.59075,1.5909,1.5903,1.5903,991100000.0
2009-10-02 08:50:00,1.5903,1.59045,1.5893,1.58985,1528060000.0
2009-10-02 08:55:00,1.58985,1.5905,1.5896,1.59005,1283299999.0
2009-10-02 09:00:00,1.59005,1.59055,1.5897,1.59035,1340500000.0
2009-10-02 09:05:00,1.59045,1.59045,1.5885,1.58885,1488599997.0
2009-10-02 09:10:00,1.58885,1.58965,1.5884,1.5894,2013000002.0
2009-10-02 09:15:00,1.5893,1.58965,1.5887,1.5896,1596300001.0
2009-10-02 09:20:00,1.5896,1.5905,1.58755,1.5879,1638199999.0
2009-10-02 09:25:00,1.58795,1.58855,1.5865,1.5865,2283189999.0
2009-10-02 09:30:00,1.5865,1.5885,1.58635,1.5866,2399700000.0
2009-10-02 09:35:00,1.58655,1.5882,1.58655,1.58725,1889599999.0
2009-10-02 09:40:00,1.58725,1.58765,1.5863,1.587,1836900000.0
2009-10-02 09:45:00,1.587,1.5882,1.58685,1.5882,1626500000.0
2009-10-02 09:50:00,1.58825,1.58895,1.58775,1.58785,1742900000.0
2009-10-02 09:55:00,1.58785,1.589,1.5876,1.5883,2024799999.0
2009-10-02 10:00:00,1.5883,1.58875,1.58765,1.58775,1257800000.0
2009-10-02 10:05:00,1.58775,1.58805,1.5876,1.58775,1219800000.0
2009-10-02 10:10:00,1.58775,1.5886,1.5877,1.5883,1839900002.0
2009-10-02 10:15:00,1.5883,1.58975,1.58825,1.58925,1621500000.0
2009-10-02 10:20:00,1.58925,1.58995,1.58895,1.5893,1495800001.0
2009-10-02 10:25:00,1.5893,1.59,1.58905,1.5898,1065900000.0
2009-10-02 10:30:00,1.58975,1.59015,1.58925,1.58975,1611700000.0
2009-10-02 10:35:00,1.5897,1.5902,1.5896,1.59005,1908599999.0
2009-10-02 10:40:00,1.5901,1.59115,1.59005,1.59115,1835400000.0
2009-10-02 10:45:00,1.5911,1.5917,1.5905,1.59095,2833950001.0
2009-10-02 10:50:00,1.59095,1.5912,1.58975,1.59115,2321000000.0
2009-10-02 10:55:00,1.59115,1.5912,1.59015,1.59035,1900500000.0
2009-10-02 11:00:00,1.59035,1.5913,1.5903,1.59105,1107600000.0
2009-10-02 11:05:00,1.59105,1.5912,1.59035,1.5905,1781800002.0
2009-10-02 11:10:00,1.5905,1.5908,1.5894,1.5899,1617900002.0
2009-10-02 11:15:00,1.59,1.59,1.5884,1.58865,909100000.0
2009-10-02 11:20:00,1.58865,1.58875,1.58765,1.5878,1595400000.0
2009-10-02 11:25:00,1.5878,1.5883,1.58755,1.5883,927100000.0
2009-10-02 11:30:00,1.5883,1.58885,1.588,1.58855,1056200000.0
2009-10-02 11:35:00,1.5886,1.5891,1.58815,1.5887,1685500000.0
2009-10-02 11:40:00,1.58865,1.59015,1.58865,1.5896,1729900000.0
2009-10-02 11:45:00,1.5896,1.58965,1.5883,1.5884,1510400000.0
2009-10-02 11:50:00,1.5884,1.5885,1.58745,1.5877,1287900000.0
2009-10-02 11:55:00,1.5877,1.58865,1.5876,1.5882,835700000.0
2009-10-02 12:00:00,1.5882,1.58845,1.58805,1.58835,672500000.0
2009-10-02 12:05:00,1.5884,1.58855,1.58805,1.5881,740600000.0
2009-10-02 12:10:00,1.5881,1.5886,1.5876,1.58785,873100000.0
2009-10-02 12:15:00,1.58785,1.58795,1.58755,1.5879,619000000.0
2009-10-02 12:20:00,1.5879,1.5881,1.5877,1.58775,510300000.0
2009-10-02 12:25:00,1.58775,1.5883,1.5877,1.58785,772400000.0
2009-10-02 12:30:00,1.58785,1.58835,1.58735,1.58735,850800000.0
2009-10-02 12:35:00,1.5874,1.58765,1.58545,1.5862,1741199999.0
2009-10-02 12:40:00,1.5862,1.58635,1.5849,1.5853,1096200000.0
2009-10-02 12:45:00,1.5852,1.58555,1.58465,1.58535,1289700000.0
2009-10-02 12:50:00,1.58535,1.58545,1.5843,1.5846,1267400000.0
2009-10-02 12:55:00,1.58465,1.58495,1.58445,1.5846,1047300001.0
2009-10-02 13:00:00,1.5846,1.585,1.5843,1.5849,1396800000.0
2009-10-02 13:05:00,1.5849,1.5862,1.5849,1.58615,1439899999.0
2009-10-02 13:10:00,1.58615,1.58655,1.58605,1.58615,1181800001.0
2009-10-02 13:15:00,1.58615,1.5866,1.5859,1.5861,1424700000.0
2009-10-02 13:20:00,1.5861,1.5861,1.58485,1.5849,1052800000.0
2009-10-02 13:25:00,1.5849,1.5853,1.5845,1.58505,957200000.0
2009-10-02 13:30:00,1.58505,1.5851,1.5848,1.5848,646300000.0
2009-10-02 13:35:00,1.58495,1.5852,1.58475,1.58475,502700000.0
2009-10-02 13:40:00,1.5846,1.5848,1.5845,1.5847,1267600000.0
2009-10-02 13:45:00,1.5847,1.5859,1.5847,1.58575,874600000.0
2009-10-02 13:50:00,1.58575,1.58615,1.58545,1.58555,1047800000.0
2009-10-02 13:55:00,1.58565,1.586,1.5846,1.5846,1426700000.0
2009-10-02 14:00:00,1.5846,1.5857,1.5845,1.58565,1514400001.0
2009-10-02 14:05:00,1.58565,1.5862,1.5854,1.5858,1018100000.0
2009-10-02 14:10:00,1.5858,1.58585,1.585,1.585,1045700000.0
2009-10-02 14:15:00,1.585,1.58575,1.585,1.5851,990300000.0
2009-10-02 14:20:00,1.5851,1.5851,1.5839,1.58455,1949999998.0
2009-10-02 14:25:00,1.58455,1.58605,1.5844,1.5856,1345300000.0
2009-10-02 14:30:00,1.58515,1.58575,1.5803,1.58245,2300200002.0
2009-10-02 14:35:00,1.58245,1.58355,1.582,1.58295,2271900000.0
2009-10-02 14:40:00,1.583,1.5865,1.5829,1.5857,3406219999.0
2009-10-02 14:45:00,1.5857,1.5862,1.58415,1.5853,2592499999.0
2009-10-02 14:50:00,1.58525,1.5855,1.5835,1.5835,2850300001.0
2009-10-02 14:55:00,1.5835,1.58465,1.583,1.5843,2141900000.0
2009-10-02 15:00:00,1.5843,1.58655,1.584,1.5861,2255300002.0
2009-10-02 15:05:00,1.5861,1.58725,1.5855,1.5859,2572599999.0
2009-10-02 15:10:00,1.5859,1.58735,1.5859,1.58735,2608399998.0
2009-10-02 15:15:00,1.58735,1.5886,1.58705,1.58745,3116899998.0
2009-10-02 15:20:00,1.58745,1.5895,1.58745,1.58815,2727799999.0
2009-10-02 15:25:00,1.5882,1.5883,1.58695,1.5876,2312799999.0
2009-10-02 15:30:00,1.58755,1.5884,1.587,1.58805,2514900001.0
2009-10-02 15:35:00,1.588,1.59015,1.5878,1.5891,2910900000.0
2009-10-02 15:40:00,1.5891,1.5897,1.58795,1.5883,2107100000.0
2009-10-02 15:45:00,1.5882,1.5907,1.5882,1.59025,2180020000.0
2009-10-02 15:50:00,1.59025,1.5932,1.58975,1.59135,2570549999.0
2009-10-02 15:55:00,1.59135,1.5923,1.59095,1.592,2095800000.0
2009-10-02 16:00:00,1.592,1.59355,1.59,1.5923,2752299999.0
2009-10-02 16:05:00,1.59235,1.59235,1.5905,1.5906,2211499999.0
2009-10-02 16:10:00,1.5906,1.5917,1.58955,1.58985,2175300000.0
2009-10-02 16:15:00,1.58985,1.59115,1.5887,1.5889,2376800001.0
2009-10-02 16:20:00,1.5889,1.59035,1.58885,1.58995,2064999999.0
2009-10-02 16:25:00,1.59,1.5913,1.5897,1.5913,2640400000.0
2009-10-02 16:30:00,1.59135,1.59245,1.59055,1.59245,2419300001.0
2009-10-02 16:35:00,1.59255,1.59375,1.592,1.5925,2149200000.0
2009-10-02 16:40:00,1.5925,1.5925,1.59055,1.5915,1817800000.0
2009-10-02 16:45:00,1.5915,1.59155,1.58995,1.5901,1638300000.0
2009-10-02 16:50:00,1.59005,1.59015,1.5889,1.58925,2540200000.0
2009-10-02 16:55:00,1.58925,1.58985,1.5888,1.5894,2092300000.0
2009-10-02 17:00:00,1.58935,1.5901,1.5887,1.5887,1692300000.0
2009-10-02 17:05:00,1.5887,1.58985,1.5886,1.58865,2419300000.0
2009-10-02 17:10:00,1.58875,1.5895,1.58845,1.5887,1831900000.0
2009-10-02 17:15:00,1.58865,1.58925,1.5885,1.58865,1653099999.0
2009-10-02 17:20:00,1.5886,1.58925,1.588,1.5892,2172999996.0
2009-10-02 17:25:00,1.58925,1.5908,1.58925,1.5901,1447600001.0
2009-10-02 17:30:00,1.5901,1.5915,1.58975,1.5901,1924100001.0
2009-10-02 17:35:00,1.5901,1.59015,1.58865,1.5888,1660700000.0
2009-10-02 17:40:00,1.58875,1.58875,1.58715,1.58715,1977100000.0
2009-10-02 17:45:00,1.58715,1.5875,1.5859,1.5866,1335600000.0
2009-10-02 17:50:00,1.5866,1.5871,1.58645,1.58705,1433400000.0
2009-10-02 17:55:00,1.58705,1.5878,1.5867,1.5875,1713900000.0
2009-10-02 18:00:00,1.5875,1.58895,1.5875,1.58885,2122500003.0
2009-10-02 18:05:00,1.5889,1.5897,1.5885,1.58905,1956300000.0
2009-10-02 18:10:00,1.5891,1.5894,1.58765,1.58785,1786600001.0
2009-10-02 18:15:00,1.58785,1.5892,1.58775,1.58905,1270300003.0
2009-10-02 18:20:00,1.58905,1.5892,1.5884,1.58865,1552600000.0
2009-10-02 18:25:00,1.58865,1.58965,1.5885,1.58965,1258600000.0
2009-10-02 18:30:00,1.58965,1.5907,1.58935,1.5899,1635700000.0
2009-10-02 18:35:00,1.5899,1.5899,1.58945,1.5897,924900000.0
2009-10-02 18:40:00,1.5897,1.59025,1.5891,1.58915,1310200000.0
2009-10-02 18:45:00,1.58915,1.58925,1.58895,1.589,916700000.0
2009-10-02 18:50:00,1.58895,1.58945,1.58895,1.58895,947200001.0
2009-10-02 18:55:00,1.58895,1.5895,1.5889,1.5892,1050800000.0
2009-10-02 19:00:00,1.58925,1.59005,1.5889,1.5898,1121000000.0
2009-10-02 19:05:00,1.5898,1.59135,1.5898,1.59095,1196400000.0
2009-10-02 19:10:00,1.59095,1.5929,1.59075,1.59235,1717800002.0
2009-10-02 19:15:00,1.5924,1.5927,1.5919,1.5921,1042899999.0
2009-10-02 19:20:00,1.5922,1.5922,1.5919,1.5922,467300001.0
2009-10-02 19:25:00,1.5922,1.59285,1.59215,1.5927,680100000.0
2009-10-02 19:30:00,1.5927,1.5937,1.5927,1.5935,994500001.0
2009-10-02 19:35:00,1.5935,1.5936,1.59195,1.5921,1037600001.0
2009-10-02 19:40:00,1.5921,1.5933,1.59175,1.593,1189400000.0
2009-10-02 19:45:00,1.593,1.59435,1.59275,1.5942,1585100002.0
2009-10-02 19:50:00,1.5942,1.59545,1.59405,1.59435,2004700004.0
2009-10-02 19:55:00,1.59435,1.59495,1.59405,1.5941,1198300000.0
2009-10-02 20:00:00,1.5941,1.5941,1.5927,1.5931,906799999.0
2009-10-02 20:05:00,1.5931,1.594,1.5931,1.5931,763000001.0
2009-10-02 20:10:00,1.5931,1.59345,1.59265,1.59275,866300000.0
2009-10-02 20:15:00,1.59275,1.59335,1.5927,1.59305,672700000.0
2009-10-02 20:20:00,1.59305,1.59355,1.5929,1.5929,466840000.0
2009-10-02 20:25:00,1.5929,1.59315,1.59285,1.59295,786800002.0
2009-10-02 20:30:00,1.59295,1.5932,1.59285,1.59315,574499999.0
2009-10-02 20:35:00,1.59315,1.5938,1.59315,1.5934,743600001.0
2009-10-02 20:40:00,1.5934,1.5934,1.5924,1.5928,814400000.0
2009-10-02 20:45:00,1.59275,1.593,1.5926,1.5926,401200000.0
2009-10-02 20:50:00,1.5926,1.593,1.5924,1.59245,859200000.0
2009-10-02 20:55:00,1.59245,1.59255,1.5913,1.5918,882800000.0
2009-10-02 21:00:00,1.5918,1.59195,1.59075,1.59185,1000400000.0
2009-10-02 21:05:00,1.59185,1.59195,1.5915,1.5918,547000000.0
2009-10-02 21:10:00,1.59185,1.59185,1.5916,1.5916,345900000.0
2009-10-02 21:15:00,1.5917,1.59175,1.5905,1.59125,824300000.0
2009-10-02 21:20:00,1.59125,1.59175,1.59125,1.59125,779200000.0
2009-10-02 21:25:00,1.5912,1.59165,1.5912,1.59135,603500000.0
2009-10-02 21:30:00,1.59135,1.59195,1.59125,1.5919,490500000.0
2009-10-02 21:35:00,1.59185,1.59205,1.5916,1.59195,601800000.0
2009-10-02 21:40:00,1.59195,1.59235,1.59195,1.59205,433400000.0
2009-10-02 21:45:00,1.59205,1.5923,1.59165,1.59165,349300000.0
2009-10-02 21:50:00,1.59165,1.59175,1.59065,1.5911,367300000.0
2009-10-02 21:55:00,1.59105,1.5912,1.5908,1.5911,579250000.0
2009-10-02 22:00:00,1.5911,1.5917,1.5911,1.5915,383900000.0
2009-10-02 22:05:00,1.59145,1.59185,1.59145,1.59175,169300000.0
2009-10-02 22:10:00,1.5917,1.59255,1.5917,1.5925,352400000.0
2009-10-02 22:15:00,1.59235,1.5932,1.59235,1.59315,385400000.0
2009-10-02 22:20:00,1.5932,1.594,1.5928,1.5929,638100000.0
2009-10-02 22:25:00,1.5929,1.59305,1.5928,1.59295,376300000.0
2009-10-02 22:30:00,1.5931,1.5941,1.5931,1.5941,433800000.0
2009-10-02 22:35:00,1.5941,1.5943,1.59395,1.59415,171100000.0
2009-10-02 22:40:00,1.59415,1.59445,1.59415,1.5943,345000000.0
2009-10-02 22:45:00,1.5943,1.5943,1.59395,1.59425,389600000.0
2009-10-02 22:50:00,1.59425,1.5945,1.59415,1.5944,260100000.0
2009-10-02 22:55:00,1.5944,1.59475,1.59405,1.59475,164100000.0
2009-10-05 00:00:00,1.59267,1.59284,1.59221,1.59283,266000000.0
2009-10-05 00:05:00,1.59287,1.59288,1.59243,1.59274,266000000.0
2009-10-05 00:10:00,1.59277,1.59299,1.59269,1.59299,266000000.0
2009-10-05 00:15:00,1.59304,1.5931,1.59247,1.59283,266000000.0
2009-10-05 00:20:00,1.59282,1.5931,1.59252,1.59309,266000000.0
2009-10-05 00:25:00,1.59311,1.59379,1.59311,1.59353,266000000.0
2009-10-05 00:30:00,1.5935,1.59356,1.59342,1.59356,266000000.0
2009-10-05 00:35:00,1.59361,1.59371,1.59305,1.59323,266000000.0
2009-10-05 00:40:00,1.59324,1.59372,1.59275,1.59357,266000000.0
2009-10-05 00:45:00,1.59365,1.59381,1.59344,1.59356,212800000.0
2009-10-05 00:50:00,1.5935,1.59353,1.59268,1.59309,266000000.0
2009-10-05 00:55:00,1.59311,1.59334,1.59275,1.59318,266000000.0
2009-10-05 01:00:00,1.59317,1.59377,1.59273,1.59358,266000000.0
2009-10-05 01:05:00,1.59357,1.59389,1.59319,1.5936,266000000.0
2009-10-05 01:10:00,1.59361,1.59363,1.59323,1.59354,266000000.0
2009-10-05 01:15:00,1.59354,1.59389,1.59354,1.59357,266000000.0
2009-10-05 01:20:00,1.59358,1.59371,1.59308,1.59308,266000000.0
2009-10-05 01:25:00,1.59307,1.59311,1.59304,1.59305,266000000.0
2009-10-05 01:30:00,1.59305,1.59305,1.59236,1.59237,266000000.0
2009-10-05 01:35:00,1.59236,1.59242,1.59198,1.59232,266000000.0
2009-10-05 01:40:00,1.59233,1.59249,1.59231,1.59245,266000000.0
2009-10-05 01:45:00,1.59246,1.59252,1.59238,1.5925,266000000.0
2009-10-05 01:50:00,1.59247,1.59295,1.59244,1.59272,266000000.0
2009-10-05 01:55:00,1.59271,1.59351,1.59262,1.59292,266000000.0
2009-10-05 02:00:00,1.59305,1.5933,1.59285,1.5931,213600000.0
2009-10-05 02:05:00,1.5931,1.5971,1.59305,1.5971,606070000.0
2009-10-05 02:10:00,1.5971,1.59715,1.5955,1.596,373500000.0
2009-10-05 02:15:00,1.596,1.59695,1.596,1.5968,429200000.0
2009-10-05 02:20:00,1.59675,1.59685,1.59615,1.59645,229000000.0
2009-10-05 02:25:00,1.59645,1.5967,1.59615,1.5966,450600000.0
2009-10-05 02:30:00,1.59665,1.59795,1.59655,1.5978,384300000.0
2009-10-05 02:35:00,1.59785,1.5983,1.5972,1.5972,668700000.0
2009-10-05 02:40:00,1.5972,1.59785,1.597,1.59775,551100000.0
2009-10-05 02:45:00,1.5979,1.5981,1.5976,1.5976,303200000.0
2009-10-05 02:50:00,1.5976,1.598,1.59735,1.5978,570300000.0
2009-10-05 02:55:00,1.59765,1.598,1.5975,1.59795,224200000.0
2009-10-05 03:00:00,1.59795,1.59825,1.5979,1.59815,544000000.0
2009-10-05 03:05:00,1.5982,1.60025,1.59815,1.60025,783890000.0
2009-10-05 03:10:00,1.6002,1.6005,1.5997,1.6002,566550000.0
2009-10-05 03:15:00,1.60025,1.60035,1.59965,1.59965,321600000.0
2009-10-05 03:20:00,1.59965,1.5998,1.59955,1.59955,260700000.0
2009-10-05 03:25:00,1.59955,1.6001,1.59955,1.59995,247100000.0
2009-10-05 03:30:00,1.59995,1.59995,1.59915,1.59915,313800000.0
2009-10-05 03:35:00,1.5992,1.6001,1.5991,1.5992,415500000.0
2009-10-05 03:40:00,1.5992,1.59935,1.5985,1.59895,460100000.0
2009-10-05 03:45:00,1.59895,1.5993,1.59825,1.5987,374910000.0
2009-10-05 03:50:00,1.5989,1.5989,1.59815,1.59815,234700000.0
2009-10-05 03:55:00,1.59815,1.5988,1.59815,1.5987,249100000.0
2009-10-05 04:00:00,1.59875,1.599,1.59855,1.5986,293300000.0
2009-10-05 04:05:00,1.59865,1.5992,1.5981,1.59813,530600000.0
2009-10-05 04:10:00,1.59825,1.59835,1.59795,1.59805,152100000.0
2009-10-05 04:15:00,1.59805,1.59865,1.59805,1.59855,151500000.0
2009-10-05 04:20:00,1.59845,1.59895,1.59835,1.5986,332600000.0
2009-10-05 04:25:00,1.5986,1.59905,1.59855,1.5989,472900000.0
2009-10-05 04:30:00,1.5989,1.599,1.5988,1.59885,285800000.0
2009-10-05 04:35:00,1.59885,1.5995,1.5988,1.59945,296000000.0
2009-10-05 04:40:00,1.59945,1.5995,1.59835,1.59835,507600000.0
2009-10-05 04:45:00,1.5984,1.5985,1.5983,1.59845,134000000.0
2009-10-05 04:50:00,1.59845,1.59895,1.59845,1.59895,214300000.0
2009-10-05 04:55:00,1.59895,1.5993,1.5989,1.5993,220100000.0
2009-10-05 05:00:00,1.5993,1.5993,1.59845,1.599,587900000.0
2009-10-05 05:05:00,1.59895,1.59895,1.59855,1.59865,318300000.0
2009-10-05 05:10:00,1.59865,1.59875,1.5983,1.59845,389700000.0
2009-10-05 05:15:00,1.59845,1.59865,1.5983,1.59845,317900000.0
2009-10-05 05:20:00,1.5984,1.59845,1.59765,1.5982,480800000.0
2009-10-05 05:25:00,1.5982,1.59875,1.5981,1.5986,495300000.0
2009-10-05 05:30:00,1.5986,1.5987,1.59795,1.598,294100000.0
2009-10-05 05:35:00,1.598,1.5981,1.5972,1.5973,419800000.0
2009-10-05 05:40:00,1.5974,1.5978,1.5974,1.59765,374500000.0
2009-10-05 05:45:00,1.59765,1.59775,1.59755,1.5977,86400000.0
2009-10-05 05:50:00,1.59765,1.59765,1.59715,1.59755,264800000.0
2009-10-05 05:55:00,1.5976,1.5984,1.59735,1.59815,268200000.0
2009-10-05 06:00:00,1.59815,1.5983,1.59815,1.5982,182400000.0
2009-10-05 06:05:00,1.5982,1.59825,1.5976,1.5976,273700000.0
2009-10-05 06:10:00,1.59755,1.59775,1.5975,1.5977,181000000.0
2009-10-05 06:15:00,1.59775,1.59825,1.59745,1.5975,465500000.0
2009-10-05 06:20:00,1.59745,1.59815,1.59745,1.598,304300000.0
2009-10-05 06:25:00,1.598,1.59815,1.5978,1.59795,263300000.0
2009-10-05 06:30:00,1.59795,1.5988,1.5979,1.59865,384500000.0
2009-10-05 06:35:00,1.59865,1.5987,1.59805,1.59805,255000000.0
2009-10-05 06:40:00,1.5981,1.59865,1.59805,1.59865,333400000.0
2009-10-05 06:45:00,1.59865,1.5992,1.5985,1.59855,386400000.0
2009-10-05 06:50:00,1.5986,1.5993,1.5985,1.5985,271100000.0
2009-10-05 06:55:00,1.5985,1.59925,1.59845,1.59905,430000000.0
2009-10-05 07:00:00,1.599,1.5994,1.59885,1.5989,576400000.0
2009-10-05 07:05:00,1.5989,1.59905,1.59855,1.5988,414600000.0
2009-10-05 07:10:00,1.5988,1.59975,1.5987,1.59975,358300000.0
2009-10-05 07:15:00,1.5997,1.59975,1.5993,1.59945,324800000.0
2009-10-05 07:20:00,1.5994,1.6,1.5994,1.5997,538500000.0
2009-10-05 07:25:00,1.5997,1.6003,1.5996,1.59995,584900000.0
2009-10-05 07:30:00,1.59995,1.60025,1.59925,1.59935,263000000.0
2009-10-05 07:35:00,1.5994,1.60005,1.59895,1.59995,596400000.0
2009-10-05 07:40:00,1.59995,1.60015,1.5993,1.59945,585270000.0
2009-10-05 07:45:00,1.59945,1.60015,1.5992,1.6,572900000.0
2009-10-05 07:50:00,1.6,1.60015,1.59975,1.60005,367300000.0
2009-10-05 07:55:00,1.6001,1.6007,1.6001,1.60065,450300000.0
2009-10-05 08:00:00,1.60065,1.6009,1.60055,1.60055,934690000.0
2009-10-05 08:05:00,1.60055,1.60185,1.5998,1.60185,1172400000.0
2009-10-05 08:10:00,1.6018,1.60235,1.6005,1.60105,1125800000.0
2009-10-05 08:15:00,1.60105,1.60215,1.60095,1.60105,1459200000.0
2009-10-05 08:20:00,1.6011,1.6018,1.60045,1.6007,1288600000.0
2009-10-05 08:25:00,1.6007,1.60165,1.6007,1.60115,1158500000.0
2009-10-05 08:30:00,1.60115,1.60185,1.5994,1.5994,1939100000.0
2009-10-05 08:35:00,1.5994,1.5995,1.5982,1.5982,1338800000.0
2009-10-05 08:40:00,1.5982,1.59835,1.597,1.59735,1262700000.0
2009-10-05 08:45:00,1.59735,1.59805,1.59665,1.59665,1160100000.0
2009-10-05 08:50:00,1.5966,1.598,1.5966,1.5969,1367400000.0
2009-10-05 08:55:00,1.59685,1.59735,1.5967,1.59715,665600000.0
2009-10-05 09:00:00,1.59715,1.59715,1.5958,1.59615,1611300000.0
2009-10-05 09:05:00,1.59615,1.59615,1.59425,1.5945,1864000001.0
2009-10-05 09:10:00,1.59455,1.59465,1.5937,1.59465,1644199999.0
2009-10-05 09:15:00,1.59465,1.59485,1.594,1.594,1716499999.0
2009-10-05 09:20:00,1.59405,1.59485,1.5938,1.5942,1508699999.0
2009-10-05 09:25:00,1.5942,1.5943,1.59295,1.593,1773100000.0
2009-10-05 09:30:00,1.5931,1.5942,1.59255,1.59415,1724400000.0
2009-10-05 09:35:00,1.59415,1.59435,1.59265,1.5935,1633100003.0
2009-10-05 09:40:00,1.5935,1.594,1.59295,1.5938,1869100000.0
2009-10-05 09:45:00,1.5938,1.5944,1.59365,1.59375,1773400000.0
2009-10-05 09:50:00,1.59375,1.5941,1.593,1.59345,1392500000.0
2009-10-05 09:55:00,1.59355,1.5944,1.59355,1.59375,811100000.0
2009-10-05 10:00:00,1.59375,1.5949,1.59365,1.59445,1629800000.0
2009-10-05 10:05:00,1.59445,1.59575,1.5941,1.59575,2108500001.0
2009-10-05 10:10:00,1.59575,1.59625,1.59545,1.5955,1065100000.0
2009-10-05 10:15:00,1.5955,1.5955,1.59495,1.5952,1053999999.0
2009-10-05 10:20:00,1.59525,1.59605,1.59525,1.5956,1178300000.0
2009-10-05 10:25:00,1.5956,1.598,1.5954,1.5969,1603799998.0
2009-10-05 10:30:00,1.5969,1.59745,1.59615,1.59725,1619399999.0
2009-10-05 10:35:00,1.59725,1.5975,1.5957,1.5959,1479300000.0
2009-10-05 10:40:00,1.5959,1.59615,1.59555,1.59595,1332799999.0
2009-10-05 10:45:00,1.59595,1.5966,1.59595,1.5961,794100000.0
2009-10-05 10:50:00,1.5961,1.59765,1.59595,1.59725,1380200000.0
2009-10-05 10:55:00,1.59725,1.59785,1.59725,1.59785,1137000000.0
2009-10-05 11:00:00,1.59785,1.59935,1.59785,1.59885,1237800000.0
2009-10-05 11:05:00,1.59885,1.5993,1.5986,1.599,1896300000.0
2009-10-05 11:10:00,1.599,1.5997,1.5989,1.59965,1735600003.0
2009-10-05 11:15:00,1.59965,1.6005,1.5996,1.6003,1898100002.0
2009-10-05 11:20:00,1.6003,1.6003,1.59915,1.5993,2088079999.0
2009-10-05 11:25:00,1.5993,1.5993,1.598,1.598,1444400000.0
2009-10-05 11:30:00,1.598,1.59905,1.5978,1.59905,1094800000.0
2009-10-05 11:35:00,1.59905,1.5992,1.5986,1.59885,953200000.0
2009-10-05 11:40:00,1.5988,1.59885,1.59795,1.5981,640800000.0
2009-10-05 11:45:00,1.5981,1.5984,1.59755,1.5977,1215400000.0
2009-10-05 11:50:00,1.5977,1.5978,1.59675,1.59725,1194600000.0
2009-10-05 11:55:00,1.59725,1.5977,1.59715,1.59765,843600000.0
2009-10-05 12:00:00,1.59765,1.59765,1.5969,1.597,617500000.0
2009-10-05 12:05:00,1.597,1.597,1.59565,1.5963,1462000001.0
2009-10-05 12:10:00,1.5963,1.5964,1.5959,1.5964,703250000.0
2009-10-05 12:15:00,1.5964,1.5969,1.59555,1.59575,1101000000.0
2009-10-05 12:20:00,1.59575,1.59595,1.59445,1.59535,1295000000.0
2009-10-05 12:25:00,1.5954,1.59565,1.595,1.5956,687800000.0
2009-10-05 12:30:00,1.5956,1.59665,1.59555,1.59595,915100000.0
2009-10-05 12:35:00,1.596,1.59605,1.594,1.59435,1599400000.0
2009-10-05 12:40:00,1.59435,1.59445,1.59365,1.59425,1229300001.0
2009-10-05 12:45:00,1.5943,1.5951,1.59415,1.59475,1432900000.0
2009-10-05 12:50:00,1.59475,1.59475,1.5938,1.5938,707700000.0
2009-10-05 12:55:00,1.59375,1.59465,1.5933,1.59415,1560500000.0
2009-10-05 13:00:00,1.5942,1.5946,1.59385,1.5939,845900000.0
2009-10-05 13:05:00,1.5939,1.5941,1.59365,1.59395,825700000.0
2009-10-05 13:10:00,1.59395,1.5942,1.59385,1.594,626500000.0
2009-10-05 13:15:00,1.594,1.594,1.59235,1.59265,1651300000.0
2009-10-05 13:20:00,1.59265,1.59335,1.5925,1.5929,1162300000.0
2009-10-05 13:25:00,1.5928,1.59285,1.5921,1.5926,1697600000.0
2009-10-05 13:30:00,1.59265,1.59335,1.59245,1.5933,2280800000.0
2009-10-05 13:35:00,1.5933,1.59345,1.5931,1.59335,995500000.0
2009-10-05 13:40:00,1.59335,1.5943,1.59335,1.5938,814400000.0
2009-10-05 13:45:00,1.5938,1.59455,1.5938,1.5945,895700000.0
2009-10-05 13:50:00,1.5945,1.5946,1.594,1.59445,1251500000.0
2009-10-05 13:55:00,1.5945,1.595,1.5944,1.595,896800000.0
2009-10-05 14:00:00,1.595,1.59555,1.59445,1.59455,1457399999.0
2009-10-05 14:05:00,1.59455,1.59455,1.5935,1.5938,1190600000.0
2009-10-05 14:10:00,1.5938,1.59415,1.5934,1.5937,1433700001.0
2009-10-05 14:15:00,1.5937,1.5952,1.5937,1.5943,1390500000.0
2009-10-05 14:20:00,1.5943,1.5947,1.59375,1.59405,1343690000.0
2009-10-05 14:25:00,1.59405,1.59425,1.5939,1.59395,800300000.0
2009-10-05 14:30:00,1.59395,1.5944,1.5938,1.5941,1342600000.0
2009-10-05 14:35:00,1.5941,1.59435,1.59385,1.59415,491900000.0
2009-10-05 14:40:00,1.59415,1.5942,1.59365,1.5937,555600000.0
2009-10-05 14:45:00,1.59375,1.59435,1.59365,1.59365,717200000.0
2009-10-05 14:50:00,1.59365,1.59365,1.593,1.59305,1149500000.0
2009-10-05 14:55:00,1.59305,1.59325,1.59245,1.5925,1862900001.0
2009-10-05 15:00:00,1.59255,1.59255,1.5913,1.5915,2741099998.0
2009-10-05 15:05:00,1.5915,1.592,1.59085,1.59085,2225349999.0
2009-10-05 15:10:00,1.5908,1.59115,1.59055,1.5909,2335200002.0
2009-10-05 15:15:00,1.5909,1.59145,1.5906,1.5912,1479000000.0
2009-10-05 15:20:00,1.5912,1.592,1.5912,1.592,2027200000.0
2009-10-05 15:25:00,1.59195,1.59245,1.59175,1.59185,1810000001.0
2009-10-05 15:30:00,1.5919,1.592,1.591,1.5917,2006900000.0
2009-10-05 15:35:00,1.5917,1.59175,1.59035,1.59075,2495999997.0
2009-10-05 15:40:00,1.5907,1.5933,1.59065,1.593,3083000002.0
2009-10-05 15:45:00,1.593,1.59345,1.59265,1.59305,2191799999.0
2009-10-05 15:50:00,1.593,1.596,1.59295,1.59555,1801000000.0
2009-10-05 15:55:00,1.59555,1.59565,1.5943,1.59535,2502899999.0
2009-10-05 16:00:00,1.5954,1.59615,1.5934,1.5937,2685300000.0
2009-10-05 16:05:00,1.5937,1.5942,1.59245,1.5931,2541899999.0
2009-10-05 16:10:00,1.5931,1.5947,1.59305,1.5941,1910700001.0
2009-10-05 16:15:00,1.5943,1.5946,1.5933,1.59345,1898200000.0
2009-10-05 16:20:00,1.59345,1.59455,1.59325,1.59425,2297700000.0
2009-10-05 16:25:00,1.59425,1.5945,1.5934,1.5939,2434700002.0
2009-10-05 16:30:00,1.59395,1.59405,1.59325,1.5935,2243800000.0
2009-10-05 16:35:00,1.59355,1.59435,1.59285,1.5941,2752500003.0
2009-10-05 16:40:00,1.5941,1.5945,1.5941,1.5941,1823099999.0
2009-10-05 16:45:00,1.59415,1.5947,1.594,1.5941,1949199999.0
2009-10-05 16:50:00,1.5941,1.5946,1.5938,1.5944,1736200000.0
2009-10-05 16:55:00,1.5944,1.59465,1.59415,1.59435,1611899999.0
2009-10-05 17:00:00,1.59435,1.59455,1.5938,1.59395,2280600000.0
2009-10-05 17:05:00,1.594,1.5941,1.5929,1.5931,2269299999.0
2009-10-05 17:10:00,1.5931,1.5931,1.5921,1.59275,2468400000.0
2009-10-05 17:15:00,1.59275,1.5931,1.59235,1.59255,936800000.0
2009-10-05 17:20:00,1.59255,1.59285,1.5924,1.5926,1679400000.0
2009-10-05 17:25:00,1.5927,1.5928,1.5916,1.59175,1677900000.0
2009-10-05 17:30:00,1.59175,1.59215,1.5906,1.59105,2133000000.0
2009-10-05 17:35:00,1.59105,1.5913,1.5902,1.5904,1939600000.0
2009-10-05 17:40:00,1.5904,1.59235,1.5902,1.5923,1499500000.0
2009-10-05 17:45:00,1.59225,1.5925,1.592,1.59235,1109500000.0
2009-10-05 17:50:00,1.59235,1.5933,1.5922,1.59225,1490000000.0
2009-10-05 17:55:00,1.5922,1.59285,1.59205,1.5924,1880900000.0
2009-10-05 18:00:00,1.5924,1.5937,1.5924,1.5929,1231300000.0
2009-10-05 18:05:00,1.5929,1.5931,1.5921,1.5927,1086000000.0
2009-10-05 18:10:00,1.5927,1.5937,1.5922,1.5935,1051400000.0
2009-10-05 18:15:00,1.5935,1.59415,1.5934,1.59385,1238600000.0
2009-10-05 18:20:00,1.59405,1.5942,1.5936,1.59405,962400000.0
2009-10-05 18:25:00,1.59405,1.59405,1.59325,1.5934,1165700000.0
2009-10-05 18:30:00,1.5934,1.5939,1.5934,1.59365,933700000.0
2009-10-05 18:35:00,1.59365,1.5941,1.59305,1.5941,1214900002.0
2009-10-05 18:40:00,1.5941,1.5963,1.5941,1.59555,1548100000.0
2009-10-05 18:45:00,1.59555,1.59555,1.5951,1.59515,1033400000.0
2009-10-05 18:50:00,1.5952,1.59525,1.59475,1.59485,1109799999.0
2009-10-05 18:55:00,1.59485,1.59505,1.59395,1.5941,1630469997.0
2009-10-05 19:00:00,1.59415,1.59475,1.59375,1.5946,852000000.0
2009-10-05 19:05:00,1.5946,1.59535,1.59435,1.59525,843800000.0
2009-10-05 19:10:00,1.5953,1.5954,1.59505,1.5954,1013400001.0
2009-10-05 19:15:00,1.5951,1.59545,1.5948,1.59485,813300000.0
2009-10-05 19:20:00,1.5949,1.59515,1.59485,1.59505,850699999.0
2009-10-05 19:25:00,1.59505,1.5963,1.5948,1.5957,1220200000.0
2009-10-05 19:30:00,1.59565,1.5958,1.59385,1.5939,1466399999.0
2009-10-05 19:35:00,1.5939,1.59405,1.59335,1.59395,1372399998.0
2009-10-05 19:40:00,1.59395,1.5941,1.5935,1.59355,832600000.0
2009-10-05 19:45:00,1.5935,1.59375,1.59315,1.59365,1372690000.0
2009-10-05 19:50:00,1.59365,1.5939,1.5935,1.5938,1044100000.0
2009-10-05 19:55:00,1.5938,1.5941,1.5937,1.59375,401200000.0
2009-10-05 20:00:00,1.59375,1.5938,1.5935,1.5936,1098200000.0
2009-10-05 20:05:00,1.5936,1.59375,1.59345,1.59355,1065900000.0
2009-10-05 20:10:00,1.59355,1.59355,1.5926,1.5928,1008400000.0
2009-10-05 20:15:00,1.5928,1.59345,1.5928,1.59345,654900000.0
2009-10-05 20:20:00,1.59345,1.59365,1.593,1.5932,743100000.0
2009-10-05 20:25:00,1.59325,1.59385,1.5931,1.59385,571800000.0
2009-10-05 20:30:00,1.59385,1.59475,1.5938,1.594,724800000.0
2009-10-05 20:35:00,1.594,1.59445,1.594,1.5944,765700000.0
2009-10-05 20:40:00,1.5944,1.59495,1.59435,1.5949,683800000.0
2009-10-05 20:45:00,1.5949,1.59535,1.5949,1.5953,738800000.0
2009-10-05 20:50:00,1.5953,1.59535,1.59495,1.5951,799100000.0
2009-10-05 20:55:00,1.5951,1.5955,1.5938,1.5938,1234000000.0
2009-10-05 21:00:00,1.5938,1.5943,1.59365,1.59415,1368000000.0
2009-10-05 21:05:00,1.59415,1.59435,1.59405,1.59435,683049999.0
2009-10-05 21:10:00,1.59435,1.5944,1.59405,1.59415,521900000.0
2009-10-05 21:15:00,1.59415,1.59415,1.59365,1.59405,482800000.0
2009-10-05 21:20:00,1.594,1.5943,1.59375,1.5943,441600000.0
2009-10-05 21:25:00,1.5943,1.59435,1.59415,1.59435,332400000.0
2009-10-05 21:30:00,1.59435,1.59445,1.5939,1.5939,547100000.0
2009-10-05 21:35:00,1.5939,1.59405,1.59375,1.59405,844300000.0
2009-10-05 21:40:00,1.59405,1.59405,1.59365,1.59385,503600000.0
2009-10-05 21:45:00,1.59385,1.5939,1.59355,1.59375,400200000.0
2009-10-05 21:50:00,1.5936,1.5939,1.5936,1.59375,320000000.0
2009-10-05 21:55:00,1.59375,1.5942,1.59375,1.5942,529400000.0
2009-10-05 22:00:00,1.5942,1.59425,1.5938,1.5938,291400000.0
2009-10-05 22:05:00,1.5938,1.5938,1.5937,1.59375,121300000.0
2009-10-05 22:10:00,1.59375,1.59395,1.59375,1.5939,219500000.0
2009-10-05 22:15:00,1.5939,1.59415,1.5938,1.5938,189200000.0
2009-10-05 22:20:00,1.59365,1.59375,1.5936,1.5937,155500000.0
2009-10-05 22:25:00,1.5937,1.5938,1.59355,1.59375,362400000.0
2009-10-05 22:30:00,1.5938,1.5938,1.59365,1.59375,108300000.0
2009-10-05 22:35:00,1.59375,1.59385,1.5937,1.59375,94680000.0
2009-10-05 22:40:00,1.59375,1.59375,1.59355,1.5936,97500000.0
2009-10-05 22:45:00,1.5936,1.59365,1.59335,1.5935,115500000.0
2009-10-05 22:50:00,1.5935,1.59355,1.59335,1.5934,146300000.0
2009-10-05 22:55:00,1.5934,1.5936,1.5931,1.5933,280150000.0
2009-10-05 23:00:00,1.59335,1.5935,1.59295,1.5935,75900000.0
2009-10-05 23:05:00,1.59365,1.59395,1.59355,1.59375,66400000.0
2009-10-05 23:10:00,1.59365,1.5938,1.59355,1.59375,47800000.0
2009-10-05 23:15:00,1.5938,1.5939,1.5938,1.5938,11600000.0
2009-10-05 23:20:00,1.5938,1.5939,1.59361,1.5939,122900000.0
2009-10-05 23:25:00,1.5939,1.5942,1.59357,1.59385,51700000.0
2009-10-05 23:30:00,1.5939,1.59395,1.59353,1.59362,147800000.0
2009-10-05 23:35:00,1.5936,1.5939,1.5936,1.59365,194300000.0
2009-10-05 23:40:00,1.5936,1.594,1.59317,1.594,168800000.0
2009-10-05 23:45:00,1.5939,1.5939,1.59375,1.59385,22900000.0
2009-10-05 23:50:00,1.5939,1.59395,1.59325,1.5933,93700000.0
2009-10-05 23:55:00,1.5932,1.5932,1.59296,1.59315,180600000.0
2009-10-06 00:00:00,1.59315,1.59355,1.59315,1.5934,54800000.0
2009-10-06 00:05:00,1.59313,1.59345,1.59306,1.5934,107900000.0
2009-10-06 00:10:00,1.5934,1.5936,1.59305,1.59305,32400000.0
2009-10-06 00:15:00,1.59315,1.59325,1.59295,1.59315,50100000.0
2009-10-06 00:20:00,1.59295,1.59345,1.5929,1.59335,46000000.0
2009-10-06 00:25:00,1.59345,1.5937,1.59325,1.59355,186600000.0
2009-10-06 00:30:00,1.59355,1.59355,1.59285,1.59305,99300000.0
2009-10-06 00:35:00,1.59305,1.59315,1.5929,1.59295,88100000.0
2009-10-06 00:40:00,1.5931,1.59345,1.593,1.5933,184400000.0
2009-10-06 00:45:00,1.5933,1.5935,1.5931,1.59325,632200000.0
2009-10-06 00:50:00,1.59325,1.5934,1.59315,1.59335,260700000.0
2009-10-06 00:55:00,1.59325,1.59335,1.59285,1.5931,102800000.0
2009-10-06 01:00:00,1.5932,1.5933,1.59295,1.59325,82300000.0
2009-10-06 01:05:00,1.59325,1.59365,1.59325,1.59365,78200000.0
2009-10-06 01:10:00,1.59365,1.59395,1.59365,1.5938,58100000.0
2009-10-06 01:15:00,1.5938,1.59395,1.59365,1.59395,74500000.0
2009-10-06 01:20:00,1.59395,1.59395,1.5937,1.5938,63400000.0
2009-10-06 01:25:00,1.59375,1.5939,1.59365,1.59385,68800000.0
2009-10-06 01:30:00,1.59385,1.5941,1.59375,1.59405,134200000.0
2009-10-06 01:35:00,1.59405,1.59415,1.594,1.5941,152200000.0
2009-10-06 01:40:00,1.5941,1.5941,1.59395,1.59405,138400000.0
2009-10-06 01:45:00,1.59405,1.595,1.59405,1.595,361000000.0
2009-10-06 01:50:00,1.595,1.595,1.5947,1.5947,230900000.0
2009-10-06 01:55:00,1.59465,1.5947,1.5946,1.59465,130900000.0
2009-10-06 02:00:00,1.59465,1.59505,1.59445,1.59475,409100000.0
2009-10-06 02:05:00,1.5948,1.59605,1.5947,1.59595,327100000.0
2009-10-06 02:10:00,1.596,1.5961,1.5953,1.59545,174800000.0
2009-10-06 02:15:00,1.59545,1.5958,1.5953,1.5956,214000000.0
2009-10-06 02:20:00,1.5954,1.59575,1.5946,1.59485,296000000.0
2009-10-06 02:25:00,1.59485,1.59515,1.59445,1.59455,255000000.0
2009-10-06 02:30:00,1.59455,1.5946,1.5939,1.59415,268000000.0
2009-10-06 02:35:00,1.59415,1.5955,1.59405,1.5952,228400000.0
2009-10-06 02:40:00,1.5952,1.5952,1.5943,1.59435,308100000.0
2009-10-06 02:45:00,1.59435,1.5945,1.59415,1.59445,235900000.0
2009-10-06 02:50:00,1.59445,1.59485,1.59355,1.5937,398100000.0
2009-10-06 02:55:00,1.59375,1.5943,1.59345,1.5943,339300000.0
2009-10-06 03:00:00,1.5943,1.59555,1.59395,1.5954,375700000.0
2009-10-06 03:05:00,1.5954,1.5955,1.59435,1.5945,388600000.0
2009-10-06 03:10:00,1.5945,1.59615,1.5944,1.5961,480800000.0
2009-10-06 03:15:00,1.5961,1.5961,1.59485,1.59505,672700000.0
2009-10-06 03:20:00,1.59515,1.59565,1.5946,1.59465,701900000.0
2009-10-06 03:25:00,1.59465,1.59465,1.59365,1.59435,550200000.0
2009-10-06 03:30:00,1.5944,1.5947,1.59425,1.59435,452500000.0
2009-10-06 03:35:00,1.59425,1.59435,1.59385,1.59395,240000000.0
2009-10-06 03:40:00,1.5939,1.59475,1.5939,1.5946,417900000.0
2009-10-06 03:45:00,1.59465,1.59525,1.5942,1.5952,355300000.0
2009-10-06 03:50:00,1.5952,1.59575,1.5952,1.5957,619300000.0
2009-10-06 03:55:00,1.5957,1.59585,1.59505,1.5956,416600000.0
2009-10-06 04:00:00,1.5956,1.5958,1.59525,1.59575,266600000.0
2009-10-06 04:05:00,1.59575,1.5958,1.5955,1.59555,281800000.0
2009-10-06 04:10:00,1.59555,1.59565,1.5954,1.59555,198500000.0
2009-10-06 04:15:00,1.59555,1.59575,1.5954,1.59545,187900000.0
2009-10-06 04:20:00,1.59545,1.59565,1.59515,1.5955,261800000.0
2009-10-06 04:25:00,1.59555,1.5959,1.5954,1.5955,262200000.0
2009-10-06 04:30:00,1.5955,1.59605,1.59545,1.59605,174700000.0
2009-10-06 04:35:00,1.59605,1.5971,1.59605,1.59675,690300000.0
2009-10-06 04:40:00,1.59675,1.5976,1.59665,1.59755,396500000.0
2009-10-06 04:45:00,1.59755,1.59765,1.5966,1.59695,515700000.0
2009-10-06 04:50:00,1.59695,1.59745,1.5963,1.5966,652000000.0
2009-10-06 04:55:00,1.59655,1.59685,1.5959,1.59655,250900000.0
2009-10-06 05:00:00,1.59645,1.5965,1.59565,1.5958,343400000.0
2009-10-06 05:05:00,1.59585,1.59645,1.59565,1.59575,255400000.0
2009-10-06 05:10:00,1.59575,1.5968,1.59575,1.59665,438700000.0
2009-10-06 05:15:00,1.59665,1.59695,1.59635,1.59655,288000000.0
2009-10-06 05:20:00,1.59665,1.59695,1.59665,1.59665,174500000.0
2009-10-06 05:25:00,1.59665,1.5968,1.59635,1.5966,215800000.0
2009-10-06 05:30:00,1.5966,1.59855,1.5966,1.59825,865210000.0
2009-10-06 05:35:00,1.59825,1.5987,1.597,1.5972,742900000.0
2009-10-06 05:40:00,1.5972,1.59825,1.597,1.5971,864500000.0
2009-10-06 05:45:00,1.5971,1.5972,1.59625,1.5966,940700000.0
2009-10-06 05:50:00,1.5966,1.5977,1.5966,1.5972,557500000.0
2009-10-06 05:55:00,1.5972,1.5976,1.59705,1.59725,525300000.0
2009-10-06 06:00:00,1.59725,1.5974,1.59675,1.5968,453200000.0
2009-10-06 06:05:00,1.5968,1.5974,1.59635,1.5973,570300000.0
2009-10-06 06:10:00,1.5973,1.59755,1.59655,1.5969,470700000.0
2009-10-06 06:15:00,1.59685,1.59695,1.59645,1.5967,340400000.0
2009-10-06 06:20:00,1.5967,1.597,1.5963,1.5966,418200000.0
2009-10-06 06:25:00,1.5967,1.59685,1.5966,1.59685,208700000.0
2009-10-06 06:30:00,1.5969,1.5971,1.59675,1.5968,150300000.0
2009-10-06 06:35:00,1.5968,1.59755,1.5968,1.5975,439900000.0
2009-10-06 06:40:00,1.5975,1.5975,1.597,1.59715,427600000.0
2009-10-06 06:45:00,1.59715,1.59745,1.59695,1.5973,941200000.0
2009-10-06 06:50:00,1.5974,1.59795,1.59725,1.59775,590000000.0
2009-10-06 06:55:00,1.5977,1.59795,1.59725,1.59735,638400000.0
2009-10-06 07:00:00,1.59735,1.5978,1.59725,1.59755,644800000.0
2009-10-06 07:05:00,1.59755,1.5994,1.59695,1.59885,1093500000.0
2009-10-06 07:10:00,1.59885,1.5991,1.59825,1.599,558300000.0
2009-10-06 07:15:00,1.599,1.5993,1.5989,1.59925,714500000.0
2009-10-06 07:20:00,1.5992,1.59955,1.59895,1.59945,558100000.0
2009-10-06 07:25:00,1.59955,1.5999,1.5994,1.5997,385000000.0
2009-10-06 07:30:00,1.5997,1.59975,1.59885,1.59915,516300000.0
2009-10-06 07:35:00,1.59915,1.5994,1.59845,1.5991,456100000.0
2009-10-06 07:40:00,1.5991,1.5992,1.598,1.59815,626700000.0
2009-10-06 07:45:00,1.59815,1.59815,1.59785,1.598,491900000.0
2009-10-06 07:50:00,1.598,1.59915,1.598,1.59915,567000000.0
2009-10-06 07:55:00,1.5992,1.5999,1.599,1.5997,1105300000.0
2009-10-06 08:00:00,1.5997,1.6005,1.59865,1.59925,1750460000.0
2009-10-06 08:05:00,1.5993,1.59965,1.59855,1.59895,954300000.0
2009-10-06 08:10:00,1.59885,1.59935,1.59825,1.599,1093880000.0
2009-10-06 08:15:00,1.599,1.599,1.5982,1.5986,1515200001.0
2009-10-06 08:20:00,1.5986,1.5995,1.5984,1.5988,1459799998.0
2009-10-06 08:25:00,1.5988,1.59885,1.5984,1.5984,1022100000.0
2009-10-06 08:30:00,1.5984,1.5984,1.59725,1.5973,1236100000.0
2009-10-06 08:35:00,1.59735,1.5983,1.59735,1.5983,1194100000.0
2009-10-06 08:40:00,1.59825,1.5983,1.5962,1.5964,2272500000.0
2009-10-06 08:45:00,1.5964,1.5973,1.5964,1.5973,1668480000.0
2009-10-06 08:50:00,1.5973,1.5984,1.59705,1.59745,2195900001.0
2009-10-06 08:55:00,1.59745,1.5979,1.597,1.59775,2123900000.0
2009-10-06 09:00:00,1.59775,1.5992,1.5977,1.59855,2011500000.0
2009-10-06 09:05:00,1.59855,1.59895,1.59765,1.5982,2275099997.0
2009-10-06 09:10:00,1.59825,1.599,1.5982,1.599,1831400000.0
2009-10-06 09:15:00,1.599,1.6003,1.599,1.6002,2809100002.0
2009-10-06 09:20:00,1.6002,1.6013,1.5998,1.6012,3743000007.0
2009-10-06 09:25:00,1.60125,1.60175,1.60085,1.60165,2546900001.0
2009-10-06 09:30:00,1.60165,1.60235,1.60165,1.602,2180200002.0
2009-10-06 09:35:00,1.602,1.604,1.6016,1.60255,2705700000.0
2009-10-06 09:40:00,1.6026,1.60445,1.60245,1.6026,2875100001.0
2009-10-06 09:45:00,1.6026,1.6035,1.602,1.6024,2268700000.0
2009-10-06 09:50:00,1.60245,1.6038,1.6024,1.6038,2639199997.0
2009-10-06 09:55:00,1.60375,1.6039,1.6032,1.6032,2296900000.0
2009-10-06 10:00:00,1.6032,1.60475,1.60315,1.6034,2666300003.0
2009-10-06 10:05:00,1.6034,1.60345,1.60175,1.60215,2767200004.0
2009-10-06 10:10:00,1.60215,1.60215,1.60095,1.6018,2546799999.0
2009-10-06 10:15:00,1.60185,1.6022,1.60155,1.60205,1573600000.0
2009-10-06 10:20:00,1.6021,1.60225,1.60105,1.60145,1528000000.0
2009-10-06 10:25:00,1.6014,1.60155,1.60075,1.6012,2246199995.0
2009-10-06 10:30:00,1.60115,1.60115,1.5949,1.59615,2306900000.0
2009-10-06 10:35:00,1.59615,1.59635,1.5937,1.5951,1982770000.0
2009-10-06 10:40:00,1.5951,1.5963,1.595,1.5961,2029700000.0
2009-10-06 10:45:00,1.5961,1.5968,1.59595,1.5962,1540120000.0
2009-10-06 10:50:00,1.5962,1.59665,1.59595,1.59595,1185200000.0
2009-10-06 10:55:00,1.59595,1.59615,1.595,1.59595,2145700000.0
2009-10-06 11:00:00,1.59595,1.59595,1.5946,1.59495,1418399999.0
2009-10-06 11:05:00,1.59495,1.596,1.59495,1.59595,1404100000.0
2009-10-06 11:10:00,1.59595,1.59705,1.5959,1.5965,1452500000.0
2009-10-06 11:15:00,1.5965,1.59665,1.5956,1.5956,3119119992.0
2009-10-06 11:20:00,1.5956,1.59575,1.5946,1.5948,2203000000.0
2009-10-06 11:25:00,1.59485,1.59505,1.59465,1.5948,2026199998.0
2009-10-06 11:30:00,1.5948,1.59555,1.5945,1.5951,2021700006.0
2009-10-06 11:35:00,1.5951,1.59535,1.595,1.5951,739000000.0
2009-10-06 11:40:00,1.5951,1.59645,1.5951,1.59615,1166100000.0
2009-10-06 11:45:00,1.5962,1.59655,1.59595,1.596,1867700000.0
2009-10-06 11:50:00,1.596,1.59635,1.59525,1.59525,1386899999.0
2009-10-06 11:55:00,1.59525,1.59575,1.5952,1.59575,1552700000.0
2009-10-06 12:00:00,1.59575,1.5961,1.59545,1.59555,1398500000.0
2009-10-06 12:05:00,1.5955,1.59595,1.5955,1.59565,1394600000.0
2009-10-06 12:10:00,1.59565,1.59575,1.5951,1.59525,848100001.0
2009-10-06 12:15:00,1.59525,1.59565,1.595,1.595,944500000.0
2009-10-06 12:20:00,1.5951,1.59515,1.5945,1.59465,1326299998.0
2009-10-06 12:25:00,1.59465,1.59535,1.59455,1.5948,1095400000.0
2009-10-06 12:30:00,1.5948,1.59485,1.5946,1.5948,577600000.0
2009-10-06 12:35:00,1.5948,1.59515,1.5937,1.5937,1071900000.0
2009-10-06 12:40:00,1.5937,1.5939,1.5919,1.5923,2084100003.0
2009-10-06 12:45:00,1.5923,1.5923,1.5909,1.59155,2348200000.0
2009-10-06 12:50:00,1.59165,1.5921,1.59135,1.5918,1502600000.0
2009-10-06 12:55:00,1.5918,1.5927,1.59175,1.5919,1100000001.0
2009-10-06 13:00:00,1.5918,1.5918,1.59035,1.59075,2008700000.0
2009-10-06 13:05:00,1.59075,1.5913,1.589,1.58935,1769000000.0
2009-10-06 13:10:00,1.58935,1.5895,1.58795,1.5882,2086420000.0
2009-10-06 13:15:00,1.5882,1.5892,1.5882,1.5888,1657400000.0
2009-10-06 13:20:00,1.5888,1.58945,1.58875,1.58935,1361500000.0
2009-10-06 13:25:00,1.58935,1.5898,1.5892,1.5896,865100000.0
2009-10-06 13:30:00,1.5896,1.58975,1.58755,1.588,1732900001.0
2009-10-06 13:35:00,1.588,1.589,1.588,1.58865,1898599999.0
2009-10-06 13:40:00,1.5887,1.5891,1.5886,1.5887,1189400000.0
2009-10-06 13:45:00,1.5887,1.58925,1.5886,1.58885,1234300000.0
2009-10-06 13:50:00,1.58885,1.58905,1.5882,1.58895,1171700000.0
2009-10-06 13:55:00,1.58895,1.58985,1.58885,1.5897,1401100000.0
2009-10-06 14:00:00,1.5897,1.5899,1.5891,1.58985,1027500001.0
2009-10-06 14:05:00,1.58985,1.5907,1.58975,1.59035,1377400001.0
2009-10-06 14:10:00,1.5904,1.59065,1.58965,1.58965,1097700000.0
2009-10-06 14:15:00,1.58965,1.58985,1.5885,1.5886,2077180000.0
2009-10-06 14:20:00,1.5886,1.5903,1.5885,1.59005,1573700001.0
2009-10-06 14:25:00,1.59005,1.5908,1.5899,1.5908,987700000.0
2009-10-06 14:30:00,1.59085,1.5916,1.5908,1.59115,1218400000.0
2009-10-06 14:35:00,1.59115,1.5915,1.59105,1.5911,2019099998.0
2009-10-06 14:40:00,1.59105,1.59105,1.5893,1.5895,1585700002.0
2009-10-06 14:45:00,1.5895,1.5896,1.58845,1.58895,1570100001.0
2009-10-06 14:50:00,1.58895,1.58955,1.5889,1.5894,1287120002.0
2009-10-06 14:55:00,1.5894,1.59035,1.5894,1.5902,1690820000.0
2009-10-06 15:00:00,1.59025,1.59185,1.5902,1.5915,2163610000.0
2009-10-06 15:05:00,1.5915,1.5921,1.5907,1.59115,1689330000.0
2009-10-06 15:10:00,1.59115,1.5918,1.5911,1.5917,1254070000.0
2009-10-06 15:15:00,1.5917,1.5918,1.5893,1.58955,1768930001.0
2009-10-06 15:20:00,1.58955,1.5897,1.58875,1.589,1451950000.0
2009-10-06 15:25:00,1.58905,1.58935,1.58875,1.58895,2049069999.0
2009-10-06 15:30:00,1.58895,1.5894,1.58875,1.5892,1489850000.0
2009-10-06 15:35:00,1.5892,1.58985,1.5886,1.58905,2334619998.0
2009-10-06 15:40:00,1.58905,1.58955,1.58905,1.5894,1787449999.0
2009-10-06 15:45:00,1.5894,1.5909,1.5894,1.59065,1581600000.0
2009-10-06 15:50:00,1.5906,1.59175,1.5906,1.5912,1723200000.0
2009-10-06 15:55:00,1.5912,1.59165,1.5909,1.59145,1708300002.0
2009-10-06 16:00:00,1.59145,1.5936,1.59145,1.59275,2116799999.0
2009-10-06 16:05:00,1.59275,1.59325,1.59185,1.593,2106399998.0
2009-10-06 16:10:00,1.593,1.5932,1.59215,1.59235,1884299999.0
2009-10-06 16:15:00,1.59235,1.59315,1.59225,1.59285,1481199999.0
2009-10-06 16:20:00,1.5928,1.5934,1.5924,1.5928,1421800000.0
2009-10-06 16:25:00,1.59275,1.593,1.59145,1.59145,1991799998.0
2009-10-06 16:30:00,1.59145,1.59225,1.59115,1.592,1150600000.0
2009-10-06 16:35:00,1.592,1.5937,1.59155,1.59255,1709299999.0
2009-10-06 16:40:00,1.59255,1.5936,1.5919,1.59325,2475100000.0
2009-10-06 16:45:00,1.59325,1.59385,1.59315,1.5937,2115200001.0
2009-10-06 16:50:00,1.5937,1.5937,1.59255,1.5929,2196500000.0
2009-10-06 16:55:00,1.59285,1.59365,1.59255,1.5933,1762800000.0
2009-10-06 17:00:00,1.5933,1.5938,1.592,1.5923,1737600000.0
2009-10-06 17:05:00,1.5923,1.59315,1.59205,1.5928,1506800000.0
2009-10-06 17:10:00,1.5928,1.5932,1.5927,1.5928,1395400000.0
2009-10-06 17:15:00,1.59285,1.59375,1.59225,1.59375,1797299999.0
2009-10-06 17:20:00,1.59375,1.59405,1.59325,1.5936,1513200000.0
2009-10-06 17:25:00,1.5936,1.5938,1.59325,1.5933,2483599999.0
2009-10-06 17:30:00,1.5933,1.59355,1.5927,1.5928,1628600003.0
2009-10-06 17:35:00,1.5928,1.5931,1.59245,1.59295,1317700000.0
2009-10-06 17:40:00,1.59305,1.59305,1.592,1.5922,1220700000.0
2009-10-06 17:45:00,1.59215,1.59255,1.5915,1.5915,1057100000.0
2009-10-06 17:50:00,1.59145,1.5918,1.5911,1.5914,1012200000.0
2009-10-06 17:55:00,1.5914,1.59165,1.5902,1.5902,1685299998.0
2009-10-06 18:00:00,1.5902,1.5923,1.59015,1.592,1550099999.0
2009-10-06 18:05:00,1.59195,1.592,1.59075,1.59095,980400000.0
2009-10-06 18:10:00,1.59095,1.59125,1.5907,1.59075,807400000.0
2009-10-06 18:15:00,1.59075,1.5923,1.5906,1.59185,1628600000.0
2009-10-06 18:20:00,1.59185,1.59305,1.59185,1.59275,1605500000.0
2009-10-06 18:25:00,1.59275,1.5928,1.59205,1.5924,698500000.0
2009-10-06 18:30:00,1.5924,1.59275,1.5922,1.5925,724500003.0
2009-10-06 18:35:00,1.5925,1.59385,1.5925,1.5936,1316100000.0
2009-10-06 18:40:00,1.59355,1.59375,1.59335,1.59355,1068300000.0
2009-10-06 18:45:00,1.59355,1.5936,1.593,1.593,873800000.0
2009-10-06 18:50:00,1.59295,1.59295,1.59235,1.59285,1114200001.0
2009-10-06 18:55:00,1.59285,1.5929,1.59185,1.5919,885900000.0
2009-10-06 19:00:00,1.5919,1.59215,1.59115,1.59125,979400000.0
2009-10-06 19:05:00,1.5913,1.59145,1.59085,1.5913,1007399999.0
2009-10-06 19:10:00,1.5913,1.59175,1.591,1.5916,697600000.0
2009-10-06 19:15:00,1.59155,1.5916,1.5908,1.5912,818500000.0
2009-10-06 19:20:00,1.59115,1.59145,1.59095,1.59095,587800000.0
2009-10-06 19:25:00,1.591,1.5916,1.5906,1.5914,982700000.0
2009-10-06 19:30:00,1.5914,1.5918,1.59125,1.59155,751899999.0
2009-10-06 19:35:00,1.59155,1.59205,1.59145,1.59165,615100000.0
2009-10-06 19:40:00,1.5916,1.59165,1.59075,1.59105,710200000.0
2009-10-06 19:45:00,1.59105,1.59125,1.5907,1.5908,667100000.0
2009-10-06 19:50:00,1.5908,1.59125,1.58975,1.59,1196150000.0
2009-10-06 19:55:00,1.59,1.5905,1.58995,1.59,519000000.0
2009-10-06 20:00:00,1.59005,1.59045,1.5898,1.59005,773700000.0
2009-10-06 20:05:00,1.59005,1.59045,1.58995,1.5904,693800000.0
2009-10-06 20:10:00,1.5904,1.5911,1.59025,1.59085,423800000.0
2009-10-06 20:15:00,1.59085,1.59105,1.59045,1.59085,511700000.0
2009-10-06 20:20:00,1.59085,1.59145,1.5902,1.5905,857500000.0
2009-10-06 20:25:00,1.5905,1.5907,1.5901,1.5903,769800000.0
2009-10-06 20:30:00,1.5903,1.59085,1.5902,1.59075,1084000001.0
2009-10-06 20:35:00,1.59075,1.5912,1.59045,1.5912,872500000.0
2009-10-06 20:40:00,1.5912,1.5917,1.5911,1.5913,535400000.0
2009-10-06 20:45:00,1.59125,1.5919,1.5911,1.59115,461400000.0
2009-10-06 20:50:00,1.59115,1.592,1.591,1.59185,646000000.0
2009-10-06 20:55:00,1.59185,1.5919,1.591,1.5911,754800000.0
2009-10-06 21:00:00,1.5911,1.59135,1.591,1.59115,823099999.0
2009-10-06 21:05:00,1.59115,1.5917,1.591,1.5913,836600000.0
2009-10-06 21:10:00,1.5914,1.59205,1.5913,1.5914,772800000.0
2009-10-06 21:15:00,1.59135,1.5921,1.59135,1.5918,1061100000.0
2009-10-06 21:20:00,1.5918,1.5921,1.5917,1.59195,452600000.0
2009-10-06 21:25:00,1.59195,1.59265,1.59195,1.59265,492900000.0
2009-10-06 21:30:00,1.59265,1.5928,1.5923,1.5924,905200000.0
2009-10-06 21:35:00,1.5924,1.59265,1.59165,1.59175,943800000.0
2009-10-06 21:40:00,1.5918,1.5918,1.59125,1.5914,643900000.0
2009-10-06 21:45:00,1.59145,1.59165,1.59135,1.5915,348100000.0
2009-10-06 21:50:00,1.5915,1.5915,1.5909,1.591,342300000.0
2009-10-06 21:55:00,1.591,1.59125,1.5907,1.5912,552200000.0
2009-10-06 22:00:00,1.5912,1.59135,1.59095,1.59095,188400000.0
2009-10-06 22:05:00,1.59095,1.5911,1.5908,1.59095,97600000.0
2009-10-06 22:10:00,1.5911,1.5912,1.5909,1.59115,237700000.0
2009-10-06 22:15:00,1.59115,1.59115,1.59095,1.59095,144800000.0
2009-10-06 22:20:00,1.5909,1.5911,1.5909,1.59105,430400000.0
2009-10-06 22:25:00,1.591,1.591,1.5904,1.5905,244000000.0
2009-10-06 22:30:00,1.59055,1.59075,1.5905,1.5905,218800000.0
2009-10-06 22:35:00,1.5906,1.59075,1.59045,1.59055,209900000.0
2009-10-06 22:40:00,1.59055,1.5906,1.5905,1.5906,343100000.0
2009-10-06 22:45:00,1.5906,1.5915,1.5906,1.59145,429900000.0
2009-10-06 22:50:00,1.5914,1.5914,1.59125,1.59135,251700000.0
2009-10-06 22:55:00,1.59135,1.5922,1.59135,1.5919,432800000.0
2009-10-06 23:00:00,1.5919,1.592,1.5916,1.5917,120700000.0
2009-10-06 23:05:00,1.5917,1.5917,1.59095,1.5916,98000000.0
2009-10-06 23:10:00,1.5916,1.5916,1.5912,1.5914,62000000.0
2009-10-06 23:15:00,1.59145,1.5918,1.5913,1.59175,146900000.0
2009-10-06 23:20:00,1.59175,1.59185,1.5916,1.5917,182400000.0
2009-10-06 23:25:00,1.5917,1.5918,1.59115,1.59115,99300000.0
2009-10-06 23:30:00,1.59115,1.59155,1.59115,1.59128,109900000.0
2009-10-06 23:35:00,1.59117,1.59125,1.59095,1.591,180600000.0
2009-10-06 23:40:00,1.591,1.59105,1.5907,1.59085,182400000.0
2009-10-06 23:45:00,1.59085,1.59105,1.5908,1.59105,112200000.0
2009-10-06 23:50:00,1.591,1.59105,1.59085,1.5909,108000000.0
2009-10-06 23:55:00,1.5909,1.5912,1.5909,1.5911,140400000.0
2009-10-07 00:00:00,1.59115,1.5916,1.59105,1.59155,141200000.0
2009-10-07 00:05:00,1.59155,1.5918,1.59155,1.59165,63500000.0
2009-10-07 00:10:00,1.59165,1.59185,1.5916,1.59185,47600000.0
2009-10-07 00:15:00,1.59185,1.59205,1.59185,1.59205,61300000.0
2009-10-07 00:20:00,1.59205,1.5921,1.59195,1.592,24000000.0
2009-10-07 00:25:00,1.592,1.592,1.59165,1.59175,38200000.0
2009-10-07 00:30:00,1.59175,1.59195,1.59175,1.59185,169200000.0
2009-10-07 00:35:00,1.59185,1.59215,1.59185,1.5919,249400000.0
2009-10-07 00:40:00,1.5919,1.59205,1.59175,1.59195,333000000.0
2009-10-07 00:45:00,1.59195,1.59215,1.59195,1.592,134600000.0
2009-10-07 00:50:00,1.592,1.592,1.59185,1.59185,300900000.0
2009-10-07 00:55:00,1.5919,1.59195,1.59185,1.59185,83700000.0
2009-10-07 01:00:00,1.59195,1.59195,1.59145,1.59155,112500000.0
2009-10-07 01:05:00,1.59155,1.59175,1.5915,1.59165,128600000.0
2009-10-07 01:10:00,1.59165,1.5922,1.59165,1.5922,251000000.0
2009-10-07 01:15:00,1.5922,1.5927,1.5922,1.5927,363000000.0
2009-10-07 01:20:00,1.59275,1.5936,1.59265,1.5934,342200000.0
2009-10-07 01:25:00,1.59345,1.59365,1.59315,1.5932,233800000.0
2009-10-07 01:30:00,1.59325,1.59325,1.59305,1.59305,62900000.0
2009-10-07 01:35:00,1.59305,1.5932,1.59305,1.59305,96400000.0
2009-10-07 01:40:00,1.59305,1.59315,1.59295,1.59295,212000000.0
2009-10-07 01:45:00,1.59295,1.59315,1.59295,1.593,281500000.0
2009-10-07 01:50:00,1.593,1.59305,1.5923,1.5925,275100000.0
2009-10-07 01:55:00,1.5925,1.5926,1.59145,1.59215,403300000.0
2009-10-07 02:00:00,1.5922,1.5922,1.59095,1.59095,259400000.0
2009-10-07 02:05:00,1.59095,1.591,1.5903,1.5907,378900000.0
2009-10-07 02:10:00,1.59065,1.591,1.59025,1.5909,206900000.0
2009-10-07 02:15:00,1.5909,1.5914,1.5907,1.59135,137400000.0
2009-10-07 02:20:00,1.59135,1.59135,1.59005,1.5907,379400000.0
2009-10-07 02:25:00,1.59065,1.59105,1.5905,1.59095,236000000.0
2009-10-07 02:30:00,1.59095,1.59125,1.5903,1.5903,337900000.0
2009-10-07 02:35:00,1.5904,1.59045,1.58895,1.59015,490200000.0
2009-10-07 02:40:00,1.59015,1.5905,1.58955,1.58975,502300000.0
2009-10-07 02:45:00,1.58975,1.59025,1.5895,1.5901,410300000.0
2009-10-07 02:50:00,1.59005,1.5907,1.59,1.59,727560000.0
2009-10-07 02:55:00,1.5901,1.5909,1.58985,1.5909,436700000.0
2009-10-07 03:00:00,1.5909,1.59195,1.5909,1.59115,624600000.0
2009-10-07 03:05:00,1.59115,1.5913,1.59035,1.5904,229700000.0
2009-10-07 03:10:00,1.5904,1.59055,1.5898,1.59005,270100000.0
2009-10-07 03:15:00,1.59005,1.5907,1.5896,1.58995,244800000.0
2009-10-07 03:20:00,1.58995,1.58995,1.58905,1.5892,447300000.0
2009-10-07 03:25:00,1.58925,1.5896,1.5891,1.58955,339800000.0
2009-10-07 03:30:00,1.58955,1.59015,1.58925,1.5899,490300000.0
2009-10-07 03:35:00,1.58985,1.58985,1.5891,1.58955,257600000.0
2009-10-07 03:40:00,1.58955,1.58985,1.5893,1.5893,200000000.0
2009-10-07 03:45:00,1.5893,1.59005,1.58915,1.5899,324600000.0
2009-10-07 03:50:00,1.59,1.5903,1.5893,1.5895,505700000.0
2009-10-07 03:55:00,1.5895,1.5905,1.58945,1.5905,278000000.0
2009-10-07 04:00:00,1.5905,1.5906,1.5895,1.5897,320100000.0
2009-10-07 04:05:00,1.58975,1.58975,1.58905,1.58935,347900000.0
2009-10-07 04:10:00,1.5894,1.58945,1.5889,1.5891,272100000.0
2009-10-07 04:15:00,1.5892,1.58955,1.58905,1.58935,155600000.0
2009-10-07 04:20:00,1.5893,1.58975,1.58905,1.58915,347700000.0
2009-10-07 04:25:00,1.58915,1.58915,1.5886,1.5887,391200000.0
2009-10-07 04:30:00,1.58875,1.58895,1.58845,1.58855,211160000.0
2009-10-07 04:35:00,1.58855,1.5891,1.5885,1.58905,95280000.0
2009-10-07 04:40:00,1.58905,1.58905,1.5885,1.5886,279480000.0
2009-10-07 04:45:00,1.5886,1.58865,1.58815,1.58815,488200000.0
2009-10-07 04:50:00,1.58815,1.58865,1.5881,1.5885,1109000000.0
2009-10-07 04:55:00,1.5885,1.58895,1.58845,1.58845,426900000.0
2009-10-07 05:00:00,1.58845,1.5893,1.58835,1.5892,911500000.0
2009-10-07 05:05:00,1.5892,1.58925,1.5888,1.5888,584200000.0
2009-10-07 05:10:00,1.5888,1.5899,1.58855,1.5894,798100000.0
2009-10-07 05:15:00,1.5894,1.5898,1.58875,1.58975,500400000.0
2009-10-07 05:20:00,1.58975,1.58975,1.58935,1.58945,276800000.0
2009-10-07 05:25:00,1.58945,1.58995,1.58945,1.58995,271100000.0
2009-10-07 05:30:00,1.58995,1.58995,1.5893,1.58945,335500000.0
2009-10-07 05:35:00,1.58945,1.5904,1.58945,1.59,363700000.0
2009-10-07 05:40:00,1.59,1.5907,1.58995,1.5905,380300000.0
2009-10-07 05:45:00,1.5905,1.5907,1.58985,1.5901,725000000.0
2009-10-07 05:50:00,1.5901,1.5905,1.5897,1.5897,370500000.0
2009-10-07 05:55:00,1.5897,1.59015,1.58945,1.5898,416800000.0
2009-10-07 06:00:00,1.5898,1.58985,1.58965,1.58975,145300000.0
2009-10-07 06:05:00,1.58975,1.5899,1.58955,1.58985,267600000.0
2009-10-07 06:10:00,1.5899,1.59065,1.58985,1.5903,369700000.0
2009-10-07 06:15:00,1.5904,1.5905,1.58995,1.5903,294900000.0
2009-10-07 06:20:00,1.5903,1.591,1.58975,1.59015,352100000.0
2009-10-07 06:25:00,1.59015,1.59085,1.58965,1.5897,351400000.0
2009-10-07 06:30:00,1.5897,1.5902,1.58915,1.5901,440200000.0
2009-10-07 06:35:00,1.5901,1.59075,1.5898,1.5906,271000000.0
2009-10-07 06:40:00,1.59065,1.5907,1.5899,1.59055,396000000.0
2009-10-07 06:45:00,1.5906,1.59065,1.59025,1.59025,380800000.0
2009-10-07 06:50:00,1.5903,1.59085,1.5902,1.5907,630800000.0
2009-10-07 06:55:00,1.5907,1.591,1.59015,1.59055,570500000.0
2009-10-07 07:00:00,1.59055,1.5907,1.5897,1.58995,303700000.0
2009-10-07 07:05:00,1.5901,1.59035,1.58945,1.5895,505800000.0
2009-10-07 07:10:00,1.5895,1.59005,1.5895,1.58995,286200000.0
2009-10-07 07:15:00,1.58995,1.58995,1.5885,1.58855,755000000.0
2009-10-07 07:20:00,1.58855,1.5888,1.58825,1.58825,673500000.0
2009-10-07 07:25:00,1.58825,1.58825,1.5874,1.58745,1369400004.0
2009-10-07 07:30:00,1.5875,1.58805,1.5875,1.58775,817100000.0
2009-10-07 07:35:00,1.58775,1.5879,1.5875,1.5876,957000002.0
2009-10-07 07:40:00,1.58765,1.5878,1.58695,1.5872,1631500001.0
2009-10-07 07:45:00,1.5872,1.5872,1.58605,1.5865,828400000.0
2009-10-07 07:50:00,1.5865,1.58745,1.58645,1.58735,750200000.0
2009-10-07 07:55:00,1.5873,1.5874,1.5864,1.58645,990400000.0
2009-10-07 08:00:00,1.58645,1.587,1.586,1.5861,776400000.0
2009-10-07 08:05:00,1.5862,1.5869,1.58595,1.58685,1028900000.0
2009-10-07 08:10:00,1.58685,1.58875,1.58665,1.5886,1641620000.0
2009-10-07 08:15:00,1.5886,1.58935,1.58775,1.5885,1956400001.0
2009-10-07 08:20:00,1.5885,1.5893,1.58845,1.5887,1061800000.0
2009-10-07 08:25:00,1.58865,1.58915,1.5882,1.58855,1506900003.0
2009-10-07 08:30:00,1.58855,1.58885,1.58735,1.5875,2034099999.0
2009-10-07 08:35:00,1.58745,1.5878,1.58705,1.5878,821100000.0
2009-10-07 08:40:00,1.58785,1.58805,1.5873,1.58755,1278700001.0
2009-10-07 08:45:00,1.58755,1.5879,1.58705,1.58775,1546500003.0
2009-10-07 08:50:00,1.58775,1.58865,1.5868,1.58815,1282899999.0
2009-10-07 08:55:00,1.58815,1.58955,1.58805,1.5892,1038300000.0
2009-10-07 09:00:00,1.58915,1.5893,1.58745,1.5875,1404399999.0
2009-10-07 09:05:00,1.5875,1.58935,1.587,1.5885,2132699999.0
2009-10-07 09:10:00,1.58845,1.5898,1.58795,1.58945,2015680000.0
2009-10-07 09:15:00,1.5894,1.5895,1.58845,1.5891,1606000000.0
2009-10-07 09:20:00,1.5891,1.5917,1.5891,1.5913,2550470001.0
2009-10-07 09:25:00,1.5913,1.5918,1.5912,1.59155,1357800000.0
2009-10-07 09:30:00,1.59155,1.59225,1.59135,1.59185,1703900000.0
2009-10-07 09:35:00,1.59185,1.59185,1.59065,1.5907,1741500002.0
2009-10-07 09:40:00,1.59065,1.59115,1.5903,1.591,1686899998.0
2009-10-07 09:45:00,1.591,1.59155,1.5909,1.59145,1426199999.0
2009-10-07 09:50:00,1.59145,1.59215,1.591,1.591,1251300004.0
2009-10-07 09:55:00,1.591,1.5921,1.5907,1.59115,2108100000.0
2009-10-07 10:00:00,1.5911,1.59315,1.5911,1.59305,1769500000.0
2009-10-07 10:05:00,1.5931,1.5932,1.5914,1.59155,1785199999.0
2009-10-07 10:10:00,1.59165,1.5924,1.59145,1.59175,1639400000.0
2009-10-07 10:15:00,1.59175,1.5919,1.5914,1.59165,1183000000.0
2009-10-07 10:20:00,1.59165,1.59215,1.591,1.59105,2003280000.0
2009-10-07 10:25:00,1.591,1.59135,1.5895,1.5896,1981499999.0
2009-10-07 10:30:00,1.5896,1.59145,1.58955,1.59065,1862499999.0
2009-10-07 10:35:00,1.59065,1.5914,1.58975,1.5903,1965300000.0
2009-10-07 10:40:00,1.5903,1.59135,1.59025,1.59125,1521100000.0
2009-10-07 10:45:00,1.59125,1.59175,1.59075,1.59135,2235700004.0
2009-10-07 10:50:00,1.59135,1.5916,1.59065,1.5916,1188400000.0
2009-10-07 10:55:00,1.5915,1.59155,1.59045,1.59045,1059200000.0
2009-10-07 11:00:00,1.59045,1.5905,1.5891,1.5897,2153900001.0
2009-10-07 11:05:00,1.5897,1.5897,1.5886,1.58935,1930699999.0
2009-10-07 11:10:00,1.5893,1.59005,1.5889,1.5896,1235700000.0
2009-10-07 11:15:00,1.5898,1.5909,1.58965,1.5907,1466600000.0
2009-10-07 11:20:00,1.5907,1.5909,1.58955,1.58955,1596199998.0
2009-10-07 11:25:00,1.58955,1.58965,1.5883,1.5883,1150400000.0
2009-10-07 11:30:00,1.5883,1.58975,1.58825,1.5891,1832800000.0
2009-10-07 11:35:00,1.5891,1.58935,1.5887,1.5892,893600000.0
2009-10-07 11:40:00,1.5892,1.58945,1.58875,1.58905,1099400000.0
2009-10-07 11:45:00,1.58905,1.5893,1.5888,1.589,1220699997.0
2009-10-07 11:50:00,1.589,1.58985,1.58895,1.5894,1211700000.0
2009-10-07 11:55:00,1.5894,1.58995,1.58935,1.5896,1556800000.0
2009-10-07 12:00:00,1.58965,1.5898,1.5886,1.5887,1361100000.0
2009-10-07 12:05:00,1.5887,1.5889,1.5884,1.58875,1231600000.0
2009-10-07 12:10:00,1.5886,1.5889,1.588,1.5886,1181600000.0
2009-10-07 12:15:00,1.5886,1.58945,1.5884,1.58945,1327800000.0
2009-10-07 12:20:00,1.58945,1.5895,1.5882,1.58855,1572200000.0
2009-10-07 12:25:00,1.58855,1.5886,1.5876,1.58785,895300001.0
2009-10-07 12:30:00,1.5879,1.58865,1.58785,1.5882,918800000.0
2009-10-07 12:35:00,1.5882,1.5882,1.58745,1.5875,1391800000.0
2009-10-07 12:40:00,1.5875,1.5877,1.5866,1.5869,1398900000.0
2009-10-07 12:45:00,1.58695,1.58825,1.58675,1.5878,2268800000.0
2009-10-07 12:50:00,1.58775,1.5894,1.5876,1.58905,2418000000.0
2009-10-07 12:55:00,1.58905,1.58915,1.5879,1.58845,2273599998.0
2009-10-07 13:00:00,1.58845,1.5904,1.58775,1.5904,2547099999.0
2009-10-07 13:05:00,1.5905,1.59135,1.58995,1.59015,2074599998.0
2009-10-07 13:10:00,1.59015,1.5907,1.58975,1.58985,1777999999.0
2009-10-07 13:15:00,1.58985,1.5904,1.5893,1.5893,1455300001.0
2009-10-07 13:20:00,1.58935,1.58995,1.58895,1.58955,2127100000.0
2009-10-07 13:25:00,1.58955,1.58975,1.58795,1.5889,2642700002.0
2009-10-07 13:30:00,1.5889,1.59025,1.58865,1.59005,2328930000.0
2009-10-07 13:35:00,1.59005,1.5902,1.58885,1.589,1860700000.0
2009-10-07 13:40:00,1.58905,1.5899,1.58885,1.58985,1735600001.0
2009-10-07 13:45:00,1.58985,1.58985,1.58915,1.58915,978300000.0
2009-10-07 13:50:00,1.5892,1.58925,1.58755,1.5876,1588500000.0
2009-10-07 13:55:00,1.5876,1.5882,1.58725,1.58765,1476199999.0
2009-10-07 14:00:00,1.58765,1.5882,1.58735,1.5882,2785699999.0
2009-10-07 14:05:00,1.5882,1.5882,1.5873,1.588,2550600001.0
2009-10-07 14:10:00,1.588,1.5888,1.5878,1.58865,2361899999.0
2009-10-07 14:15:00,1.58865,1.58885,1.5881,1.5887,2456200003.0
2009-10-07 14:20:00,1.58865,1.5887,1.5876,1.58805,2557799999.0
2009-10-07 14:25:00,1.58805,1.58905,1.58805,1.58885,2142299998.0
2009-10-07 14:30:00,1.58895,1.5893,1.5885,1.5892,1783700000.0
2009-10-07 14:35:00,1.5892,1.5903,1.58885,1.58955,1817800000.0
2009-10-07 14:40:00,1.58955,1.58955,1.5884,1.5887,2262500001.0
2009-10-07 14:45:00,1.5887,1.58885,1.5879,1.58845,2040500001.0
2009-10-07 14:50:00,1.58845,1.59055,1.5877,1.5905,2254300001.0
2009-10-07 14:55:00,1.5905,1.59055,1.58895,1.58975,2021700001.0
2009-10-07 15:00:00,1.58975,1.5899,1.5884,1.58915,2252920003.0
2009-10-07 15:05:00,1.5892,1.5905,1.5886,1.59045,1990600000.0
2009-10-07 15:10:00,1.5905,1.59085,1.58945,1.5895,2170300000.0
2009-10-07 15:15:00,1.5895,1.5895,1.5888,1.58945,1228050000.0
2009-10-07 15:20:00,1.5895,1.5896,1.58845,1.5892,1783000000.0
2009-10-07 15:25:00,1.5891,1.5899,1.5885,1.58875,1977100001.0
2009-10-07 15:30:00,1.5888,1.58955,1.58835,1.589,1734799999.0
2009-10-07 15:35:00,1.58905,1.59005,1.589,1.58935,2651299998.0
2009-10-07 15:40:00,1.58935,1.5897,1.5874,1.5875,2606100001.0
2009-10-07 15:45:00,1.5875,1.58815,1.58675,1.5873,2582299998.0
2009-10-07 15:50:00,1.5873,1.58835,1.58685,1.58705,3218299995.0
2009-10-07 15:55:00,1.58705,1.58775,1.58675,1.58765,2922469998.0
2009-10-07 16:00:00,1.5876,1.58785,1.5867,1.58695,2946999999.0
2009-10-07 16:05:00,1.587,1.5873,1.5858,1.58705,2744199999.0
2009-10-07 16:10:00,1.58705,1.5873,1.5862,1.5872,2533799999.0
2009-10-07 16:15:00,1.58725,1.58815,1.58715,1.58735,2248699998.0
2009-10-07 16:20:00,1.58735,1.5882,1.58715,1.5878,1934000001.0
2009-10-07 16:25:00,1.5878,1.58805,1.5875,1.58805,1770300000.0
2009-10-07 16:30:00,1.58805,1.58805,1.58655,1.5875,2414500001.0
2009-10-07 16:35:00,1.58745,1.58975,1.58725,1.58935,2404200001.0
2009-10-07 16:40:00,1.58935,1.58965,1.5889,1.5892,2072500000.0
2009-10-07 16:45:00,1.5892,1.58975,1.58875,1.5892,1601400000.0
2009-10-07 16:50:00,1.5892,1.58985,1.5889,1.58975,2070200003.0
2009-10-07 16:55:00,1.5898,1.59135,1.5897,1.59125,2794399995.0
2009-10-07 17:00:00,1.59125,1.5918,1.59085,1.59135,2480000001.0
2009-10-07 17:05:00,1.59135,1.5917,1.59115,1.5915,2146800000.0
2009-10-07 17:10:00,1.5915,1.59155,1.59045,1.59075,2038200000.0
2009-10-07 17:15:00,1.5907,1.59105,1.59045,1.5906,1926000001.0
2009-10-07 17:20:00,1.5906,1.59095,1.5902,1.5909,1600100000.0
2009-10-07 17:25:00,1.5909,1.59145,1.59085,1.5913,1183600000.0
2009-10-07 17:30:00,1.5913,1.59155,1.591,1.5911,1777300000.0
2009-10-07 17:35:00,1.591,1.59105,1.59025,1.5906,1591699999.0
2009-10-07 17:40:00,1.5906,1.59125,1.59025,1.5908,1427800000.0
2009-10-07 17:45:00,1.5908,1.5909,1.5895,1.59,1686500000.0
2009-10-07 17:50:00,1.59,1.5907,1.5898,1.5898,1427999998.0
2009-10-07 17:55:00,1.5898,1.58995,1.5892,1.58965,2041999999.0
2009-10-07 18:00:00,1.58965,1.5905,1.5894,1.59025,1510200001.0
2009-10-07 18:05:00,1.59025,1.5909,1.59025,1.5906,1222200000.0
2009-10-07 18:10:00,1.5906,1.59085,1.5901,1.59075,1645900002.0
2009-10-07 18:15:00,1.5908,1.5917,1.5908,1.59125,1412400002.0
2009-10-07 18:20:00,1.59125,1.59145,1.5909,1.5913,1231400000.0
2009-10-07 18:25:00,1.5913,1.59145,1.5904,1.591,989179998.0
2009-10-07 18:30:00,1.59105,1.59105,1.5905,1.59095,935500000.0
2009-10-07 18:35:00,1.59095,1.59125,1.5898,1.59,891900000.0
2009-10-07 18:40:00,1.59005,1.59085,1.59005,1.5907,1095849998.0
2009-10-07 18:45:00,1.59075,1.59075,1.59,1.5903,783400000.0
2009-10-07 18:50:00,1.5903,1.5906,1.5902,1.5905,614900000.0
2009-10-07 18:55:00,1.5905,1.5907,1.5902,1.59035,574300000.0
2009-10-07 19:00:00,1.59035,1.5913,1.59015,1.59125,946200000.0
2009-10-07 19:05:00,1.5913,1.5917,1.59105,1.59105,767000000.0
2009-10-07 19:10:00,1.5912,1.59125,1.5908,1.59095,528900002.0
2009-10-07 19:15:00,1.59095,1.59195,1.59095,1.59165,721900000.0
2009-10-07 19:20:00,1.59165,1.59195,1.59125,1.59145,978800003.0
2009-10-07 19:25:00,1.59145,1.59175,1.59135,1.5917,505600000.0
2009-10-07 19:30:00,1.5917,1.5938,1.59165,1.5938,1430999998.0
2009-10-07 19:35:00,1.59375,1.5957,1.59365,1.5953,1696899999.0
2009-10-07 19:40:00,1.5953,1.5971,1.5953,1.5958,2194300004.0
2009-10-07 19:45:00,1.5958,1.5958,1.5944,1.5946,1066800000.0
2009-10-07 19:50:00,1.5946,1.59495,1.59405,1.5945,1194800000.0
2009-10-07 19:55:00,1.59455,1.5954,1.59445,1.5954,1081300000.0
2009-10-07 20:00:00,1.5953,1.5958,1.5946,1.5954,1228300001.0
2009-10-07 20:05:00,1.5954,1.5955,1.5948,1.5953,1131299999.0
2009-10-07 20:10:00,1.5953,1.59585,1.59365,1.5938,1190600000.0
2009-10-07 20:15:00,1.5938,1.594,1.5936,1.5938,754600000.0
2009-10-07 20:20:00,1.5938,1.5939,1.5931,1.5931,805340000.0
2009-10-07 20:25:00,1.5931,1.594,1.5931,1.5938,589200000.0
2009-10-07 20:30:00,1.59375,1.59425,1.5937,1.59395,734900000.0
2009-10-07 20:35:00,1.59395,1.59445,1.59395,1.5944,688000000.0
2009-10-07 20:40:00,1.5944,1.5944,1.59365,1.5937,801100000.0
2009-10-07 20:45:00,1.59365,1.5938,1.5934,1.5934,753400000.0
2009-10-07 20:50:00,1.5934,1.59385,1.5932,1.5935,968800000.0
2009-10-07 20:55:00,1.5935,1.59405,1.59335,1.59355,687100000.0
2009-10-07 21:00:00,1.59355,1.5936,1.5931,1.59325,651999999.0
2009-10-07 21:05:00,1.59325,1.5936,1.5932,1.5936,327500000.0
2009-10-07 21:10:00,1.59355,1.5938,1.5935,1.5937,701600000.0
2009-10-07 21:15:00,1.5936,1.59385,1.5935,1.59385,493500000.0
2009-10-07 21:20:00,1.59385,1.5941,1.59355,1.59365,854400000.0
2009-10-07 21:25:00,1.59365,1.59415,1.59365,1.59405,741999999.0
2009-10-07 21:30:00,1.59405,1.59495,1.59405,1.59485,622100000.0
2009-10-07 21:35:00,1.59485,1.59525,1.5946,1.59475,1096700000.0
2009-10-07 21:40:00,1.59475,1.59485,1.59455,1.59455,674400000.0
2009-10-07 21:45:00,1.59455,1.59485,1.5939,1.59415,469800000.0
2009-10-07 21:50:00,1.59415,1.5947,1.5941,1.59435,616400000.0
2009-10-07 21:55:00,1.59435,1.59485,1.59435,1.5947,275000000.0
2009-10-07 22:00:00,1.5947,1.59475,1.59455,1.5946,293100000.0
2009-10-07 22:05:00,1.5946,1.595,1.5946,1.59465,417600000.0
2009-10-07 22:10:00,1.59465,1.59475,1.59455,1.5946,448400000.0
2009-10-07 22:15:00,1.5946,1.5947,1.5945,1.59455,186800000.0
2009-10-07 22:20:00,1.59455,1.5947,1.5945,1.5946,136100000.0
2009-10-07 22:25:00,1.5946,1.5947,1.5945,1.59465,143500000.0
2009-10-07 22:30:00,1.59465,1.59525,1.5946,1.59505,230400000.0
2009-10-07 22:35:00,1.59515,1.5956,1.595,1.5954,137900000.0
2009-10-07 22:40:00,1.5954,1.596,1.5952,1.5957,265000000.0
2009-10-07 22:45:00,1.5957,1.596,1.5956,1.59585,118700000.0
2009-10-07 22:50:00,1.59585,1.5961,1.5955,1.59575,159600000.0
2009-10-07 22:55:00,1.5958,1.59725,1.5958,1.5968,452900000.0
2009-10-07 23:00:00,1.5968,1.5968,1.5958,1.5961,98700000.0
2009-10-07 23:05:00,1.59605,1.59635,1.5952,1.59545,77400000.0
2009-10-07 23:10:00,1.59535,1.59565,1.59535,1.59565,54600000.0
2009-10-07 23:15:00,1.5955,1.59605,1.59526,1.59575,104800000.0
2009-10-07 23:20:00,1.59575,1.59585,1.59533,1.59567,262400000.0
2009-10-07 23:25:00,1.59585,1.5963,1.59585,1.59593,92700000.0
2009-10-07 23:30:00,1.596,1.59605,1.59595,1.596,55200000.0
2009-10-07 23:35:00,1.596,1.5963,1.596,1.5963,116200000.0
2009-10-07 23:40:00,1.5963,1.5963,1.596,1.596,50600000.0
2009-10-07 23:45:00,1.596,1.59615,1.596,1.59615,112500000.0
2009-10-07 23:50:00,1.5963,1.59635,1.59575,1.59575,135800000.0
2009-10-07 23:55:00,1.59575,1.5966,1.5955,1.5956,190690000.0
2009-10-08 00:00:00,1.5956,1.5957,1.59545,1.59555,58800000.0
2009-10-08 00:05:00,1.59555,1.59565,1.5953,1.5953,51360000.0
2009-10-08 00:10:00,1.59535,1.59555,1.59502,1.59555,146200000.0
2009-10-08 00:15:00,1.5955,1.5956,1.59514,1.5952,88700000.0
2009-10-08 00:20:00,1.59555,1.59555,1.59495,1.59525,75500000.0
2009-10-08 00:25:00,1.5953,1.5954,1.5951,1.5951,67200000.0
2009-10-08 00:30:00,1.5951,1.59525,1.59485,1.59525,134500000.0
2009-10-08 00:35:00,1.59525,1.5954,1.5951,1.5952,98000000.0
2009-10-08 00:40:00,1.5952,1.59555,1.59515,1.59555,141700000.0
2009-10-08 00:45:00,1.59555,1.59565,1.59545,1.59555,80500000.0
2009-10-08 00:50:00,1.59555,1.5957,1.59525,1.5955,78800000.0
2009-10-08 00:55:00,1.5955,1.5955,1.59495,1.595,160500000.0
2009-10-08 01:00:00,1.595,1.5957,1.595,1.5956,371000000.0
2009-10-08 01:05:00,1.5957,1.59645,1.5956,1.59625,259000000.0
2009-10-08 01:10:00,1.59625,1.59625,1.5959,1.596,193700000.0
2009-10-08 01:15:00,1.596,1.5963,1.5959,1.5962,274800000.0
2009-10-08 01:20:00,1.5963,1.59705,1.59615,1.597,621000000.0
2009-10-08 01:25:00,1.597,1.5976,1.59665,1.5975,259700000.0
2009-10-08 01:30:00,1.5975,1.59755,1.5969,1.5969,326900000.0
2009-10-08 01:35:00,1.5969,1.5971,1.59685,1.597,400000000.0
2009-10-08 01:40:00,1.59705,1.59705,1.5965,1.5968,188900000.0
2009-10-08 01:45:00,1.59675,1.59685,1.59645,1.5965,377500000.0
2009-10-08 01:50:00,1.5965,1.59655,1.5957,1.59595,559300000.0
2009-10-08 01:55:00,1.59595,1.59655,1.59575,1.59625,302700000.0
2009-10-08 02:00:00,1.59625,1.5966,1.59615,1.59645,382300000.0
2009-10-08 02:05:00,1.59645,1.59675,1.5962,1.59635,746600000.0
2009-10-08 02:10:00,1.59635,1.59635,1.59575,1.5961,682100000.0
2009-10-08 02:15:00,1.5961,1.59655,1.59605,1.59635,284900000.0
2009-10-08 02:20:00,1.59635,1.5965,1.5957,1.5957,357000000.0
2009-10-08 02:25:00,1.5957,1.59575,1.5951,1.59555,411900000.0
2009-10-08 02:30:00,1.5956,1.59695,1.5956,1.5963,633500000.0
2009-10-08 02:35:00,1.59635,1.59815,1.59635,1.5978,483640000.0
2009-10-08 02:40:00,1.59785,1.5992,1.59785,1.5992,849420000.0
2009-10-08 02:45:00,1.59915,1.6004,1.59885,1.5993,1332600000.0
2009-10-08 02:50:00,1.5994,1.59985,1.5989,1.5997,846600000.0
2009-10-08 02:55:00,1.59975,1.59975,1.59815,1.59815,499700000.0
2009-10-08 03:00:00,1.59815,1.5995,1.59815,1.5992,394300000.0
2009-10-08 03:05:00,1.59925,1.5999,1.59925,1.59955,520600000.0
2009-10-08 03:10:00,1.59955,1.5998,1.5993,1.59935,272900000.0
2009-10-08 03:15:00,1.59935,1.5998,1.5992,1.59925,353100000.0
2009-10-08 03:20:00,1.5993,1.60015,1.59925,1.5995,328800000.0
2009-10-08 03:25:00,1.59955,1.60015,1.59935,1.5995,375400000.0
2009-10-08 03:30:00,1.59955,1.59965,1.599,1.5995,412200000.0
2009-10-08 03:35:00,1.59955,1.59965,1.5991,1.59915,283200000.0
2009-10-08 03:40:00,1.59915,1.5995,1.59892,1.59935,97600000.0
2009-10-08 03:45:00,1.5994,1.5994,1.59905,1.5992,134300000.0
2009-10-08 03:50:00,1.599,1.59965,1.599,1.5996,266800000.0
2009-10-08 03:55:00,1.5996,1.5999,1.59945,1.59965,262500000.0
2009-10-08 04:00:00,1.5996,1.5998,1.5994,1.59965,172400000.0
2009-10-08 04:05:00,1.5996,1.59975,1.5993,1.59965,411700000.0
2009-10-08 04:10:00,1.59965,1.6002,1.59955,1.59975,685400000.0
2009-10-08 04:15:00,1.5998,1.6003,1.59975,1.6003,337700000.0
2009-10-08 04:20:00,1.6003,1.6004,1.5998,1.6003,315800000.0
2009-10-08 04:25:00,1.6002,1.6002,1.59954,1.5997,228700000.0
2009-10-08 04:30:00,1.59995,1.6002,1.5999,1.6002,163600000.0
2009-10-08 04:35:00,1.6002,1.60055,1.59965,1.6005,311180000.0
2009-10-08 04:40:00,1.6005,1.6007,1.59995,1.60005,651100000.0
2009-10-08 04:45:00,1.6001,1.6012,1.6001,1.6008,853900000.0
2009-10-08 04:50:00,1.6008,1.60085,1.5998,1.6003,843300000.0
2009-10-08 04:55:00,1.6003,1.60065,1.5998,1.60055,502400000.0
2009-10-08 05:00:00,1.60055,1.60065,1.59995,1.6,614000000.0
2009-10-08 05:05:00,1.6,1.60025,1.59975,1.59985,537600000.0
2009-10-08 05:10:00,1.59985,1.60015,1.5997,1.6,611900001.0
2009-10-08 05:15:00,1.59995,1.6002,1.5998,1.6002,336200000.0
2009-10-08 05:20:00,1.6002,1.601,1.60015,1.6003,518500000.0
2009-10-08 05:25:00,1.6003,1.60035,1.5997,1.6,536200000.0
2009-10-08 05:30:00,1.6,1.6002,1.59985,1.6001,420100000.0
2009-10-08 05:35:00,1.60015,1.6003,1.5999,1.59995,254800000.0
2009-10-08 05:40:00,1.59995,1.6005,1.5998,1.5999,415300000.0
2009-10-08 05:45:00,1.5999,1.5999,1.59925,1.59925,694500000.0
2009-10-08 05:50:00,1.5992,1.6001,1.59915,1.6,380200000.0
2009-10-08 05:55:00,1.60005,1.60005,1.59945,1.5997,439400000.0
2009-10-08 06:00:00,1.5997,1.5999,1.5995,1.59955,513700000.0
2009-10-08 06:05:00,1.5996,1.59965,1.5994,1.5994,390500000.0
2009-10-08 06:10:00,1.5994,1.5997,1.59925,1.59925,474000000.0
2009-10-08 06:15:00,1.5992,1.59945,1.5991,1.59915,592900000.0
2009-10-08 06:20:00,1.59915,1.59945,1.59915,1.5993,200400000.0
2009-10-08 06:25:00,1.5993,1.5994,1.5991,1.59925,314600000.0
2009-10-08 06:30:00,1.59925,1.5993,1.599,1.59905,307000000.0
2009-10-08 06:35:00,1.59905,1.59945,1.59905,1.59925,577200000.0
2009-10-08 06:40:00,1.59925,1.59935,1.5991,1.5991,83200000.0
2009-10-08 06:45:00,1.5991,1.59955,1.5991,1.59945,376200000.0
2009-10-08 06:50:00,1.5995,1.59995,1.59935,1.59965,518300000.0
2009-10-08 06:55:00,1.5995,1.59965,1.5992,1.59925,370300000.0
2009-10-08 07:00:00,1.59925,1.59945,1.59915,1.5994,179500000.0
2009-10-08 07:05:00,1.5994,1.5997,1.5992,1.5992,465600000.0
2009-10-08 07:10:00,1.5992,1.5996,1.5992,1.5993,417600000.0
2009-10-08 07:15:00,1.5993,1.5996,1.59925,1.59935,520200000.0
2009-10-08 07:20:00,1.59945,1.5999,1.5994,1.59985,455900000.0
2009-10-08 07:25:00,1.59985,1.6008,1.59975,1.6007,721700000.0
2009-10-08 07:30:00,1.60065,1.60065,1.5997,1.59985,678600000.0
2009-10-08 07:35:00,1.59985,1.59985,1.59955,1.59965,428300000.0
2009-10-08 07:40:00,1.59965,1.59965,1.5991,1.5991,483700000.0
2009-10-08 07:45:00,1.59905,1.59925,1.599,1.5992,459300000.0
2009-10-08 07:50:00,1.5992,1.59925,1.59895,1.599,263600000.0
2009-10-08 07:55:00,1.599,1.59925,1.59895,1.5992,385400000.0
2009-10-08 08:00:00,1.5992,1.59945,1.5992,1.5992,474300000.0
2009-10-08 08:05:00,1.5992,1.5998,1.599,1.5993,575200000.0
2009-10-08 08:10:00,1.5993,1.5997,1.598,1.59815,1374300000.0
2009-10-08 08:15:00,1.59815,1.59815,1.5973,1.59765,1615199999.0
2009-10-08 08:20:00,1.59765,1.59885,1.59765,1.59865,1105700000.0
2009-10-08 08:25:00,1.59865,1.59935,1.59835,1.5985,1241900000.0
2009-10-08 08:30:00,1.59845,1.5996,1.59835,1.59935,1704600001.0
2009-10-08 08:35:00,1.59935,1.5998,1.59905,1.5998,1192200000.0
2009-10-08 08:40:00,1.5998,1.6016,1.5998,1.60105,1373900000.0
2009-10-08 08:45:00,1.60105,1.6015,1.6006,1.60075,782700000.0
2009-10-08 08:50:00,1.60075,1.60165,1.60035,1.60165,888800000.0
2009-10-08 08:55:00,1.60165,1.6026,1.60155,1.6019,1394609999.0
2009-10-08 09:00:00,1.602,1.60425,1.6016,1.6035,2126400000.0
2009-10-08 09:05:00,1.6035,1.6043,1.60335,1.60425,2568000002.0
2009-10-08 09:10:00,1.60425,1.60735,1.60425,1.60655,2040300000.0
2009-10-08 09:15:00,1.60655,1.6069,1.6062,1.6064,2149850000.0
2009-10-08 09:20:00,1.6064,1.60725,1.606,1.606,2059500001.0
2009-10-08 09:25:00,1.60595,1.60665,1.60545,1.60575,2113549999.0
2009-10-08 09:30:00,1.60575,1.60615,1.60545,1.6056,1735400000.0
2009-10-08 09:35:00,1.6055,1.60595,1.60535,1.6057,1619100000.0
2009-10-08 09:40:00,1.6057,1.60615,1.6053,1.6061,1469870000.0
2009-10-08 09:45:00,1.6061,1.60705,1.60595,1.60655,1311199999.0
2009-10-08 09:50:00,1.6066,1.607,1.6061,1.6064,2039099999.0
2009-10-08 09:55:00,1.6064,1.6066,1.6056,1.6057,2023399998.0
2009-10-08 10:00:00,1.60575,1.60635,1.60555,1.60575,2755349998.0
2009-10-08 10:05:00,1.6057,1.60615,1.6048,1.6049,2587699999.0
2009-10-08 10:10:00,1.6049,1.6052,1.60445,1.60455,2055300001.0
2009-10-08 10:15:00,1.60455,1.6057,1.60455,1.6051,1528000001.0
2009-10-08 10:20:00,1.6051,1.60565,1.60495,1.60495,1540300000.0
2009-10-08 10:25:00,1.60495,1.6055,1.60465,1.60495,1376400000.0
2009-10-08 10:30:00,1.60495,1.60515,1.604,1.60405,1769700000.0
2009-10-08 10:35:00,1.60405,1.6051,1.6032,1.6033,2125400000.0
2009-10-08 10:40:00,1.6033,1.60365,1.6031,1.6032,1366000001.0
2009-10-08 10:45:00,1.6032,1.60355,1.6026,1.60265,1687400001.0
2009-10-08 10:50:00,1.60265,1.60355,1.602,1.6034,2285000000.0
2009-10-08 10:55:00,1.6034,1.6042,1.60335,1.6039,2235699999.0
2009-10-08 11:00:00,1.6039,1.6044,1.6038,1.6041,2131900000.0
2009-10-08 11:05:00,1.6041,1.6043,1.6037,1.6037,1741100000.0
2009-10-08 11:10:00,1.6037,1.60425,1.6035,1.60415,1327800000.0
2009-10-08 11:15:00,1.60415,1.6054,1.60415,1.6049,1200399999.0
2009-10-08 11:20:00,1.6049,1.60545,1.6046,1.60525,1150000000.0
2009-10-08 11:25:00,1.60525,1.60545,1.60465,1.6051,1315300000.0
2009-10-08 11:30:00,1.60505,1.6053,1.605,1.6051,615600000.0
2009-10-08 11:35:00,1.6051,1.60685,1.60505,1.6064,1400100000.0
2009-10-08 11:40:00,1.6064,1.60655,1.60545,1.60545,1539300000.0
2009-10-08 11:45:00,1.60545,1.60595,1.60545,1.60585,875800000.0
2009-10-08 11:50:00,1.60585,1.6059,1.6054,1.60545,1043180000.0
2009-10-08 11:55:00,1.60545,1.60585,1.60505,1.60515,841900000.0
2009-10-08 12:00:00,1.60515,1.6057,1.60515,1.60525,1201000000.0
2009-10-08 12:05:00,1.6053,1.6062,1.6051,1.60615,1458700000.0
2009-10-08 12:10:00,1.60615,1.60655,1.60565,1.60605,1107500000.0
2009-10-08 12:15:00,1.60605,1.60705,1.60605,1.6067,1501200002.0
2009-10-08 12:20:00,1.6067,1.60745,1.60635,1.60745,2051000000.0
2009-10-08 12:25:00,1.60745,1.60825,1.60665,1.6071,2291099999.0
2009-10-08 12:30:00,1.60695,1.6072,1.6063,1.60635,1423200000.0
2009-10-08 12:35:00,1.60635,1.60645,1.60525,1.60625,1479000000.0
2009-10-08 12:40:00,1.6065,1.60855,1.6065,1.60825,1860400000.0
2009-10-08 12:45:00,1.60815,1.60875,1.6067,1.6068,2335199999.0
2009-10-08 12:50:00,1.6068,1.60685,1.6054,1.60635,1970800003.0
2009-10-08 12:55:00,1.6063,1.60835,1.6057,1.60765,1055700000.0
2009-10-08 13:00:00,1.60745,1.60925,1.60345,1.60495,3029300001.0
2009-10-08 13:05:00,1.60495,1.6066,1.60485,1.60575,2281600000.0
2009-10-08 13:10:00,1.60575,1.6065,1.60565,1.606,1201300000.0
2009-10-08 13:15:00,1.606,1.6061,1.6043,1.60465,2119299997.0
2009-10-08 13:20:00,1.6047,1.6051,1.6042,1.60475,1291500000.0
2009-10-08 13:25:00,1.60475,1.605,1.60405,1.60495,792500000.0
2009-10-08 13:30:00,1.60495,1.6069,1.60485,1.6065,1462300000.0
2009-10-08 13:35:00,1.6065,1.6067,1.60605,1.60655,855100000.0
2009-10-08 13:40:00,1.6065,1.60785,1.60645,1.60775,1084800000.0
2009-10-08 13:45:00,1.60775,1.60775,1.60605,1.6061,838100000.0
2009-10-08 13:50:00,1.6061,1.6061,1.6055,1.6059,1242000000.0
2009-10-08 13:55:00,1.6059,1.60595,1.6054,1.6054,901600001.0
2009-10-08 14:00:00,1.60545,1.60545,1.6046,1.60505,1462900000.0
2009-10-08 14:05:00,1.60505,1.6055,1.605,1.6052,1279299999.0
2009-10-08 14:10:00,1.6052,1.6052,1.60445,1.60445,1749800001.0
2009-10-08 14:15:00,1.60445,1.6048,1.604,1.604,1576000000.0
2009-10-08 14:20:00,1.604,1.6058,1.604,1.6058,1379100000.0
2009-10-08 14:25:00,1.60585,1.60665,1.60545,1.60605,1804000000.0
2009-10-08 14:30:00,1.60605,1.6074,1.6056,1.60615,2170400000.0
2009-10-08 14:35:00,1.6062,1.6076,1.60585,1.6065,1824000000.0
2009-10-08 14:40:00,1.6065,1.6077,1.6064,1.6069,1567500000.0
2009-10-08 14:45:00,1.6069,1.6071,1.60625,1.60685,1830600000.0
2009-10-08 14:50:00,1.60685,1.6072,1.60565,1.6066,2294600002.0
2009-10-08 14:55:00,1.60675,1.60845,1.60675,1.60825,2851799999.0
2009-10-08 15:00:00,1.60825,1.60865,1.6073,1.60795,2002099999.0
2009-10-08 15:05:00,1.608,1.6083,1.60655,1.6072,1959299998.0
2009-10-08 15:10:00,1.60725,1.60785,1.6064,1.60675,1364700000.0
2009-10-08 15:15:00,1.60675,1.60675,1.6043,1.60485,1868600000.0
2009-10-08 15:20:00,1.60485,1.6079,1.6039,1.60725,2287400000.0
2009-10-08 15:25:00,1.60725,1.6075,1.60575,1.60705,2299600000.0
2009-10-08 15:30:00,1.60705,1.60865,1.6066,1.60665,2919430000.0
2009-10-08 15:35:00,1.6067,1.6074,1.60645,1.6072,2211599999.0
2009-10-08 15:40:00,1.6072,1.6073,1.60655,1.60685,1455800000.0
2009-10-08 15:45:00,1.60685,1.60705,1.60605,1.6061,1864000000.0
2009-10-08 15:50:00,1.6061,1.6061,1.6044,1.6057,2305100000.0
2009-10-08 15:55:00,1.6057,1.60605,1.60505,1.60605,2315700000.0
2009-10-08 16:00:00,1.60605,1.6062,1.60475,1.60585,2922999998.0
2009-10-08 16:05:00,1.60565,1.6061,1.6044,1.6054,2412000000.0
2009-10-08 16:10:00,1.6054,1.60585,1.60485,1.60545,2602800000.0
2009-10-08 16:15:00,1.60535,1.60635,1.60525,1.6063,1811600000.0
2009-10-08 16:20:00,1.6063,1.607,1.6056,1.6066,2302800000.0
2009-10-08 16:25:00,1.6066,1.60725,1.60635,1.607,2523700002.0
2009-10-08 16:30:00,1.607,1.6076,1.6068,1.60725,2453999996.0
2009-10-08 16:35:00,1.60725,1.60825,1.60715,1.60745,2290300000.0
2009-10-08 16:40:00,1.60745,1.60825,1.60715,1.6079,2716199999.0
2009-10-08 16:45:00,1.6079,1.6083,1.6075,1.60775,2639400003.0
2009-10-08 16:50:00,1.6078,1.60865,1.6076,1.6086,2885100004.0
2009-10-08 16:55:00,1.6086,1.61025,1.60825,1.6098,3595199996.0
2009-10-08 17:00:00,1.6098,1.60995,1.6081,1.6082,2461900000.0
2009-10-08 17:05:00,1.6082,1.60875,1.60815,1.6087,1746300000.0
2009-10-08 17:10:00,1.60875,1.6096,1.6083,1.6083,1537100000.0
2009-10-08 17:15:00,1.60825,1.60975,1.60805,1.60975,1975799999.0
2009-10-08 17:20:00,1.6097,1.60975,1.60915,1.60955,1461200000.0
2009-10-08 17:25:00,1.60955,1.6109,1.60875,1.6105,2374799999.0
2009-10-08 17:30:00,1.61055,1.6113,1.61035,1.6108,2318200000.0
2009-10-08 17:35:00,1.6109,1.61115,1.60945,1.60945,1747100000.0
2009-10-08 17:40:00,1.60945,1.6101,1.60895,1.60915,1230299999.0
2009-10-08 17:45:00,1.60905,1.61105,1.60895,1.61,1304500000.0
2009-10-08 17:50:00,1.61005,1.6101,1.60855,1.6087,1330200000.0
2009-10-08 17:55:00,1.6087,1.6093,1.6085,1.6088,1333700000.0
2009-10-08 18:00:00,1.60875,1.60895,1.6086,1.60865,1019400000.0
2009-10-08 18:05:00,1.60865,1.60955,1.60865,1.60955,851500000.0
2009-10-08 18:10:00,1.60955,1.60995,1.6094,1.60985,1115700000.0
2009-10-08 18:15:00,1.60985,1.60995,1.6096,1.60965,1080500000.0
2009-10-08 18:20:00,1.60965,1.6107,1.60965,1.6107,1144900000.0
2009-10-08 18:25:00,1.6107,1.61115,1.6106,1.6106,2246200002.0
2009-10-08 18:30:00,1.6106,1.612,1.61045,1.61095,2063800000.0
2009-10-08 18:35:00,1.61095,1.61155,1.61,1.6101,1553600000.0
2009-10-08 18:40:00,1.6101,1.6109,1.60995,1.6109,2158100000.0
2009-10-08 18:45:00,1.6109,1.61115,1.6101,1.6101,1217500000.0
2009-10-08 18:50:00,1.6101,1.61045,1.60965,1.6104,1594600001.0
2009-10-08 18:55:00,1.61045,1.6106,1.60975,1.60995,1312900000.0
2009-10-08 19:00:00,1.60995,1.61015,1.6093,1.61005,1537800000.0
2009-10-08 19:05:00,1.61005,1.61045,1.60865,1.60905,1462400000.0
2009-10-08 19:10:00,1.6091,1.60915,1.60865,1.6087,1634900000.0
2009-10-08 19:15:00,1.6087,1.60915,1.6087,1.6091,878600000.0
2009-10-08 19:20:00,1.60895,1.6091,1.60815,1.60815,1237400000.0
2009-10-08 19:25:00,1.60815,1.6088,1.60815,1.6086,779600000.0
2009-10-08 19:30:00,1.6086,1.60865,1.60785,1.608,800800000.0
2009-10-08 19:35:00,1.608,1.60805,1.60725,1.6076,1390100000.0
2009-10-08 19:40:00,1.6076,1.6085,1.6076,1.60845,1392690001.0
2009-10-08 19:45:00,1.60845,1.6092,1.6084,1.60905,754700000.0
2009-10-08 19:50:00,1.60905,1.6101,1.60875,1.6096,1012900000.0
2009-10-08 19:55:00,1.6096,1.6102,1.60945,1.6095,755300001.0
2009-10-08 20:00:00,1.6095,1.6095,1.60805,1.6081,1331199998.0
2009-10-08 20:05:00,1.6081,1.6085,1.6068,1.6074,1814699999.0
2009-10-08 20:10:00,1.60745,1.60815,1.6068,1.60685,1672200000.0
2009-10-08 20:15:00,1.6068,1.60755,1.6068,1.60705,1270600000.0
2009-10-08 20:20:00,1.607,1.60755,1.60685,1.60715,1071400000.0
2009-10-08 20:25:00,1.60715,1.60795,1.607,1.6076,946400000.0
2009-10-08 20:30:00,1.60755,1.60785,1.60705,1.6076,1139600000.0
2009-10-08 20:35:00,1.6076,1.60825,1.6076,1.6077,924500000.0
2009-10-08 20:40:00,1.60775,1.6079,1.60715,1.6073,466400000.0
2009-10-08 20:45:00,1.6073,1.6079,1.60725,1.60725,899300000.0
2009-10-08 20:50:00,1.60725,1.60725,1.6068,1.60685,779400000.0
2009-10-08 20:55:00,1.60685,1.60685,1.60645,1.60665,1295900001.0
2009-10-08 21:00:00,1.6066,1.60705,1.6066,1.607,1204100000.0
2009-10-08 21:05:00,1.607,1.60765,1.60675,1.6074,785500000.0
2009-10-08 21:10:00,1.60755,1.60755,1.60685,1.6074,1228200000.0
2009-10-08 21:15:00,1.6074,1.60815,1.6074,1.60795,1670400000.0
2009-10-08 21:20:00,1.608,1.60835,1.608,1.60825,379200000.0
2009-10-08 21:25:00,1.60825,1.6084,1.6081,1.6081,633200000.0
2009-10-08 21:30:00,1.6081,1.60825,1.60775,1.60815,618600000.0
2009-10-08 21:35:00,1.60815,1.60815,1.60755,1.60765,815900000.0
2009-10-08 21:40:00,1.60765,1.60775,1.60745,1.60745,611400001.0
2009-10-08 21:45:00,1.60745,1.60765,1.60745,1.6075,467500000.0
2009-10-08 21:50:00,1.6075,1.60755,1.6073,1.60745,621900000.0
2009-10-08 21:55:00,1.60745,1.60745,1.6071,1.60715,456000000.0
2009-10-08 22:00:00,1.60715,1.6073,1.60705,1.60725,512300000.0
2009-10-08 22:05:00,1.60725,1.6073,1.60715,1.60715,237800000.0
2009-10-08 22:10:00,1.60715,1.6073,1.60705,1.60705,132300000.0
2009-10-08 22:15:00,1.607,1.6073,1.60695,1.6072,241000000.0
2009-10-08 22:20:00,1.6072,1.60725,1.60695,1.60715,210700000.0
2009-10-08 22:25:00,1.60715,1.60725,1.607,1.60715,212200000.0
2009-10-08 22:30:00,1.60715,1.6073,1.6071,1.6072,154300000.0
2009-10-08 22:35:00,1.6072,1.60745,1.60705,1.60705,194300000.0
2009-10-08 22:40:00,1.60705,1.60705,1.60675,1.607,324500000.0
2009-10-08 22:45:00,1.607,1.6072,1.60675,1.60685,457100000.0
2009-10-08 22:50:00,1.60685,1.6072,1.60675,1.60705,318300000.0
2009-10-08 22:55:00,1.607,1.6071,1.60655,1.60695,403400000.0
2009-10-08 23:00:00,1.60695,1.60715,1.6066,1.607,147000000.0
2009-10-08 23:05:00,1.60715,1.60745,1.6067,1.60715,112000000.0
2009-10-08 23:10:00,1.60735,1.60765,1.60735,1.60765,41700000.0
2009-10-08 23:15:00,1.6076,1.60775,1.60725,1.60745,121100000.0
2009-10-08 23:20:00,1.60745,1.60755,1.6071,1.60715,103500000.0
2009-10-08 23:25:00,1.60715,1.6075,1.60715,1.6073,62400000.0
2009-10-08 23:30:00,1.60735,1.60745,1.6072,1.60725,63100000.0
2009-10-08 23:35:00,1.6072,1.6072,1.6068,1.60685,288000000.0
2009-10-08 23:40:00,1.6068,1.60695,1.6065,1.60665,241900000.0
2009-10-08 23:45:00,1.6067,1.6067,1.6062,1.6065,233200000.0
2009-10-08 23:50:00,1.6064,1.6067,1.6064,1.6067,36800000.0
2009-10-08 23:55:00,1.6067,1.60675,1.60665,1.6067,62000000.0
2009-10-09 00:00:00,1.60675,1.6071,1.6067,1.60705,35000000.0
2009-10-09 00:05:00,1.60705,1.60705,1.60656,1.60661,232200000.0
2009-10-09 00:10:00,1.607,1.60705,1.60664,1.60695,63000000.0
2009-10-09 00:15:00,1.6071,1.60725,1.60705,1.60715,40800000.0
2009-10-09 00:20:00,1.60715,1.60725,1.60705,1.6072,62700000.0
2009-10-09 00:25:00,1.60725,1.60725,1.6067,1.6067,120300000.0
2009-10-09 00:30:00,1.6067,1.60685,1.6066,1.6066,78600000.0
2009-10-09 00:35:00,1.60665,1.6067,1.60645,1.60655,87200000.0
2009-10-09 00:40:00,1.60655,1.60665,1.60655,1.6066,34400000.0
2009-10-09 00:45:00,1.60665,1.60735,1.6066,1.60735,123200000.0
2009-10-09 00:50:00,1.60725,1.60725,1.60675,1.60685,133400000.0
2009-10-09 00:55:00,1.60685,1.60715,1.60685,1.60685,110000000.0
2009-10-09 01:00:00,1.60685,1.60685,1.60455,1.60605,572600000.0
2009-10-09 01:05:00,1.60615,1.6063,1.60515,1.6052,128400000.0
2009-10-09 01:10:00,1.60515,1.60525,1.6042,1.6044,389300000.0
2009-10-09 01:15:00,1.6044,1.6051,1.60425,1.605,198500000.0
2009-10-09 01:20:00,1.605,1.605,1.60435,1.60455,107100000.0
2009-10-09 01:25:00,1.60455,1.6052,1.60455,1.605,93200000.0
2009-10-09 01:30:00,1.6049,1.6061,1.6049,1.60565,334700000.0
2009-10-09 01:35:00,1.60575,1.60575,1.6054,1.60555,290100000.0
2009-10-09 01:40:00,1.6055,1.60565,1.60525,1.6054,353400000.0
2009-10-09 01:45:00,1.60545,1.6062,1.60525,1.60595,302200000.0
2009-10-09 01:50:00,1.606,1.6062,1.60565,1.60585,171900000.0
2009-10-09 01:55:00,1.60585,1.6059,1.60495,1.60515,444600000.0
2009-10-09 02:00:00,1.60505,1.60505,1.6036,1.6036,435160000.0
2009-10-09 02:05:00,1.60365,1.60455,1.6036,1.60405,319500000.0
2009-10-09 02:10:00,1.6041,1.6045,1.60365,1.6038,272900000.0
2009-10-09 02:15:00,1.6038,1.6042,1.60335,1.60345,415100000.0
2009-10-09 02:20:00,1.6034,1.60385,1.60315,1.6032,327100000.0
2009-10-09 02:25:00,1.6032,1.6033,1.6026,1.6028,663100000.0
2009-10-09 02:30:00,1.6028,1.60395,1.6028,1.6033,573700000.0
2009-10-09 02:35:00,1.60325,1.60425,1.603,1.60425,599100000.0
2009-10-09 02:40:00,1.60425,1.60425,1.6026,1.6026,625500000.0
2009-10-09 02:45:00,1.60275,1.60375,1.60265,1.60375,335100000.0
2009-10-09 02:50:00,1.60375,1.60395,1.6034,1.60395,247040000.0
2009-10-09 02:55:00,1.60395,1.6044,1.60375,1.60405,511500000.0
2009-10-09 03:00:00,1.60405,1.6045,1.60395,1.60415,404200000.0
2009-10-09 03:05:00,1.6041,1.60465,1.60385,1.6046,292500000.0
2009-10-09 03:10:00,1.60455,1.60495,1.60455,1.60465,166100000.0
2009-10-09 03:15:00,1.60465,1.6058,1.60465,1.60535,706000000.0
2009-10-09 03:20:00,1.60545,1.60575,1.605,1.605,372700000.0
2009-10-09 03:25:00,1.60505,1.6058,1.60485,1.6056,533200000.0
2009-10-09 03:30:00,1.60565,1.6059,1.6049,1.6055,663300000.0
2009-10-09 03:35:00,1.6055,1.60555,1.6035,1.6036,542700001.0
2009-10-09 03:40:00,1.6035,1.6036,1.60275,1.6028,580700000.0
2009-10-09 03:45:00,1.6028,1.60365,1.60235,1.6028,670700000.0
2009-10-09 03:50:00,1.6028,1.6031,1.6022,1.60255,648700000.0
2009-10-09 03:55:00,1.60255,1.60345,1.6022,1.60285,742800000.0
2009-10-09 04:00:00,1.60285,1.60335,1.60275,1.60295,323000000.0
2009-10-09 04:05:00,1.60295,1.6038,1.60295,1.60375,503300000.0
2009-10-09 04:10:00,1.6038,1.6038,1.603,1.6034,316500000.0
2009-10-09 04:15:00,1.6034,1.6035,1.6033,1.6034,165000000.0
2009-10-09 04:20:00,1.60345,1.6036,1.6031,1.6031,337200000.0
2009-10-09 04:25:00,1.60305,1.60345,1.60255,1.6033,552800000.0
2009-10-09 04:30:00,1.6033,1.6034,1.60265,1.6027,411500000.0
2009-10-09 04:35:00,1.6027,1.60325,1.60235,1.6025,828300000.0
2009-10-09 04:40:00,1.6025,1.6031,1.60235,1.60245,632660000.0
2009-10-09 04:45:00,1.60255,1.60255,1.60185,1.60215,623400000.0
2009-10-09 04:50:00,1.60215,1.60215,1.6009,1.6017,708210000.0
2009-10-09 04:55:00,1.6017,1.60245,1.6015,1.60185,559300000.0
2009-10-09 05:00:00,1.60185,1.60195,1.5998,1.6004,918300000.0
2009-10-09 05:05:00,1.60045,1.6008,1.59995,1.6007,599040000.0
2009-10-09 05:10:00,1.60075,1.60145,1.6006,1.60105,266600000.0
2009-10-09 05:15:00,1.601,1.6019,1.6008,1.60125,396300000.0
2009-10-09 05:20:00,1.60125,1.60185,1.60075,1.60135,268600000.0
2009-10-09 05:25:00,1.60135,1.60185,1.60135,1.60175,126300000.0
2009-10-09 05:30:00,1.6019,1.60195,1.601,1.6012,235700000.0
2009-10-09 05:35:00,1.6012,1.6015,1.60115,1.6013,255000000.0
2009-10-09 05:40:00,1.60145,1.60215,1.60132,1.6015,322200000.0
2009-10-09 05:45:00,1.6015,1.6018,1.60145,1.60165,140500000.0
2009-10-09 05:50:00,1.60165,1.60225,1.6016,1.60215,341500000.0
2009-10-09 05:55:00,1.60215,1.6027,1.60185,1.60195,546900000.0
2009-10-09 06:00:00,1.6018,1.60255,1.6018,1.60215,470500000.0
2009-10-09 06:05:00,1.60215,1.60265,1.6018,1.6023,301900000.0
2009-10-09 06:10:00,1.60235,1.6026,1.60165,1.60185,788500000.0
2009-10-09 06:15:00,1.60195,1.60305,1.60195,1.60295,448600000.0
2009-10-09 06:20:00,1.60295,1.60325,1.60255,1.60315,667500000.0
2009-10-09 06:25:00,1.6031,1.60325,1.6028,1.60325,695800000.0
2009-10-09 06:30:00,1.60325,1.60345,1.60245,1.6025,405400000.0
2009-10-09 06:35:00,1.6024,1.60255,1.6021,1.60235,196200000.0
2009-10-09 06:40:00,1.6025,1.6025,1.60215,1.60245,179600000.0
2009-10-09 06:45:00,1.6024,1.6025,1.60205,1.60205,246600000.0
2009-10-09 06:50:00,1.60205,1.6027,1.60205,1.60265,353700000.0
2009-10-09 06:55:00,1.6027,1.60305,1.60215,1.6022,497000000.0
2009-10-09 07:00:00,1.6022,1.60295,1.60215,1.60275,287600000.0
2009-10-09 07:05:00,1.6027,1.6029,1.60215,1.60285,290600000.0
2009-10-09 07:10:00,1.6028,1.603,1.60245,1.60265,291100000.0
2009-10-09 07:15:00,1.6028,1.60315,1.60205,1.6025,430500000.0
2009-10-09 07:20:00,1.6025,1.60335,1.6021,1.6021,316800000.0
2009-10-09 07:25:00,1.602,1.6025,1.60175,1.60235,340900000.0
2009-10-09 07:30:00,1.60235,1.6027,1.602,1.6026,438400000.0
2009-10-09 07:35:00,1.60255,1.6026,1.60205,1.60205,385700000.0
2009-10-09 07:40:00,1.60205,1.60295,1.60205,1.60235,320890000.0
2009-10-09 07:45:00,1.60245,1.60245,1.60195,1.60205,366600000.0
2009-10-09 07:50:00,1.60205,1.6032,1.60205,1.60295,664100000.0
2009-10-09 07:55:00,1.6029,1.60325,1.6016,1.6016,694230000.0
2009-10-09 08:00:00,1.6016,1.60175,1.6007,1.6012,1791000000.0
2009-10-09 08:05:00,1.6012,1.60125,1.6,1.6001,1084000000.0
2009-10-09 08:10:00,1.6001,1.6013,1.59975,1.6006,1052300000.0
2009-10-09 08:15:00,1.6006,1.60175,1.60025,1.60155,1330800000.0
2009-10-09 08:20:00,1.60155,1.60195,1.60155,1.60175,676400000.0
2009-10-09 08:25:00,1.60175,1.60175,1.6009,1.6011,1053800000.0
2009-10-09 08:30:00,1.6011,1.60155,1.60055,1.6011,1072000000.0
2009-10-09 08:35:00,1.6011,1.6013,1.601,1.60115,1523100000.0
2009-10-09 08:40:00,1.6011,1.6021,1.6011,1.6021,1360900000.0
2009-10-09 08:45:00,1.60215,1.6023,1.60165,1.60205,1373000000.0
2009-10-09 08:50:00,1.6021,1.60215,1.60145,1.6017,1957800000.0
2009-10-09 08:55:00,1.6017,1.6017,1.60015,1.60045,1378700001.0
2009-10-09 09:00:00,1.60045,1.6005,1.5997,1.6001,1685000008.0
2009-10-09 09:05:00,1.6001,1.6007,1.5998,1.60045,1294000000.0
2009-10-09 09:10:00,1.60045,1.6007,1.5995,1.5996,1998800005.0
2009-10-09 09:15:00,1.5995,1.60085,1.5994,1.6008,3382900000.0
2009-10-09 09:20:00,1.60085,1.6009,1.6002,1.6005,1833099999.0
2009-10-09 09:25:00,1.60045,1.6007,1.5996,1.59975,2260100003.0
2009-10-09 09:30:00,1.5997,1.60055,1.5997,1.60025,1683500001.0
2009-10-09 09:35:00,1.60025,1.60085,1.6001,1.6001,1736400001.0
2009-10-09 09:40:00,1.60015,1.60015,1.5991,1.59915,1940599997.0
2009-10-09 09:45:00,1.59915,1.5996,1.5991,1.5993,2713199988.0
2009-10-09 09:50:00,1.59935,1.59975,1.59925,1.5993,1145800000.0
2009-10-09 09:55:00,1.5993,1.59965,1.599,1.59905,2605400005.0
2009-10-09 10:00:00,1.59895,1.59935,1.59845,1.59855,2846150006.0
2009-10-09 10:05:00,1.59855,1.5986,1.59795,1.59825,2027000000.0
2009-10-09 10:10:00,1.59825,1.59875,1.5981,1.5985,1307700000.0
2009-10-09 10:15:00,1.5985,1.5992,1.5982,1.599,1412900000.0
2009-10-09 10:20:00,1.599,1.59925,1.5987,1.59885,1554250000.0
2009-10-09 10:25:00,1.59885,1.5993,1.5974,1.59815,2044309997.0
2009-10-09 10:30:00,1.5983,1.60085,1.5981,1.59885,1963000000.0
2009-10-09 10:35:00,1.5988,1.59885,1.5983,1.5984,1370200001.0
2009-10-09 10:40:00,1.59845,1.5985,1.5965,1.5968,3152000002.0
2009-10-09 10:45:00,1.59685,1.59705,1.59595,1.59645,2466499997.0
2009-10-09 10:50:00,1.59645,1.5965,1.59515,1.59565,2462300000.0
2009-10-09 10:55:00,1.59565,1.59715,1.59525,1.5953,1705500000.0
2009-10-09 11:00:00,1.5953,1.596,1.5947,1.59505,1777500000.0
2009-10-09 11:05:00,1.59505,1.59505,1.5934,1.5943,2019800000.0
2009-10-09 11:10:00,1.59435,1.59495,1.59425,1.5944,1418900000.0
2009-10-09 11:15:00,1.5944,1.59475,1.59355,1.5946,1644300000.0
2009-10-09 11:20:00,1.59455,1.5952,1.594,1.5946,2101800000.0
2009-10-09 11:25:00,1.5946,1.5955,1.5946,1.5948,1031900000.0
2009-10-09 11:30:00,1.59495,1.59525,1.59465,1.59485,1219600000.0
2009-10-09 11:35:00,1.59485,1.59505,1.5945,1.59475,720200000.0
2009-10-09 11:40:00,1.59465,1.5947,1.59315,1.5943,1971800002.0
2009-10-09 11:45:00,1.59435,1.5962,1.5943,1.5962,1668500000.0
2009-10-09 11:50:00,1.59625,1.5964,1.5953,1.5954,1714200000.0
2009-10-09 11:55:00,1.5954,1.59575,1.59525,1.59525,1363400000.0
2009-10-09 12:00:00,1.5953,1.5965,1.59515,1.5963,1335500000.0
2009-10-09 12:05:00,1.59635,1.5966,1.5956,1.596,1442800003.0
2009-10-09 12:10:00,1.596,1.5975,1.59595,1.5965,1745600002.0
2009-10-09 12:15:00,1.5965,1.59735,1.5962,1.597,2511199997.0
2009-10-09 12:20:00,1.597,1.59845,1.597,1.59805,1536900000.0
2009-10-09 12:25:00,1.5981,1.5987,1.5977,1.59805,1573200000.0
2009-10-09 12:30:00,1.5981,1.59815,1.5971,1.5976,1214400001.0
2009-10-09 12:35:00,1.5976,1.59795,1.5975,1.5977,906900000.0
2009-10-09 12:40:00,1.5977,1.59775,1.5971,1.5976,1021600000.0
2009-10-09 12:45:00,1.5976,1.59895,1.5976,1.5987,1587100000.0
2009-10-09 12:50:00,1.59865,1.59885,1.59815,1.5987,1563100000.0
2009-10-09 12:55:00,1.5987,1.599,1.598,1.5982,1575000000.0
2009-10-09 13:00:00,1.5982,1.5998,1.5981,1.59915,2537900000.0
2009-10-09 13:05:00,1.59915,1.5999,1.59905,1.59985,1879600000.0
2009-10-09 13:10:00,1.59985,1.6005,1.599,1.5991,1861800000.0
2009-10-09 13:15:00,1.5991,1.6001,1.59905,1.6001,836310000.0
2009-10-09 13:20:00,1.60015,1.60015,1.59845,1.5991,1162600000.0
2009-10-09 13:25:00,1.5991,1.60015,1.59895,1.5999,1443299999.0
2009-10-09 13:30:00,1.59985,1.60055,1.59955,1.5997,1562100000.0
2009-10-09 13:35:00,1.59975,1.59975,1.5988,1.5989,1046200000.0
2009-10-09 13:40:00,1.5989,1.5989,1.59805,1.5986,1302599999.0
2009-10-09 13:45:00,1.59865,1.5992,1.59825,1.59825,1125400000.0
2009-10-09 13:50:00,1.59825,1.59955,1.59825,1.5994,1013100000.0
2009-10-09 13:55:00,1.5994,1.5998,1.59925,1.5997,1118300000.0
2009-10-09 14:00:00,1.5997,1.5999,1.59885,1.599,1204900000.0
2009-10-09 14:05:00,1.599,1.59915,1.5983,1.5983,1447099999.0
2009-10-09 14:10:00,1.59825,1.59825,1.59705,1.59815,1982500000.0
2009-10-09 14:15:00,1.59815,1.5985,1.59685,1.597,2440900002.0
2009-10-09 14:20:00,1.59695,1.59765,1.5967,1.5968,2039500000.0
2009-10-09 14:25:00,1.5968,1.5973,1.59625,1.59695,2066000001.0
2009-10-09 14:30:00,1.59695,1.5972,1.59615,1.5965,1664800000.0
2009-10-09 14:35:00,1.5965,1.59775,1.5965,1.5974,1957300000.0
2009-10-09 14:40:00,1.5974,1.5975,1.59585,1.59585,2434999999.0
2009-10-09 14:45:00,1.5958,1.59605,1.5952,1.59585,1824800000.0
2009-10-09 14:50:00,1.59585,1.59615,1.5953,1.5954,1450600000.0
2009-10-09 14:55:00,1.59535,1.5962,1.59535,1.59545,1675800001.0
2009-10-09 15:00:00,1.59545,1.5962,1.59355,1.59365,2642399999.0
2009-10-09 15:05:00,1.59365,1.5956,1.59335,1.5954,2768199999.0
2009-10-09 15:10:00,1.5953,1.5953,1.59365,1.5938,1752500001.0
2009-10-09 15:15:00,1.5938,1.5944,1.5934,1.59355,2020299998.0
2009-10-09 15:20:00,1.59355,1.59405,1.59285,1.5933,2879000002.0
2009-10-09 15:25:00,1.5933,1.59435,1.5931,1.59415,2120900000.0
2009-10-09 15:30:00,1.59415,1.59415,1.592,1.5931,2580599999.0
2009-10-09 15:35:00,1.5932,1.5935,1.591,1.591,3195400000.0
2009-10-09 15:40:00,1.59095,1.5919,1.59065,1.5916,2857200000.0
2009-10-09 15:45:00,1.59155,1.5928,1.59105,1.5918,2447799999.0
2009-10-09 15:50:00,1.5918,1.5935,1.59175,1.5932,2396199999.0
2009-10-09 15:55:00,1.5932,1.59335,1.59165,1.592,1868599999.0
2009-10-09 16:00:00,1.5919,1.5923,1.5905,1.5908,2519600000.0
2009-10-09 16:05:00,1.5908,1.593,1.59075,1.593,2342599999.0
2009-10-09 16:10:00,1.593,1.5935,1.5925,1.59265,2955899999.0
2009-10-09 16:15:00,1.59265,1.5931,1.5911,1.59115,2958479999.0
2009-10-09 16:20:00,1.59115,1.59185,1.5907,1.59185,2741500000.0
2009-10-09 16:25:00,1.5919,1.59245,1.5916,1.59215,1983400000.0
2009-10-09 16:30:00,1.59215,1.5929,1.59215,1.5923,2035200001.0
2009-10-09 16:35:00,1.5923,1.5924,1.59145,1.5916,2344200000.0
2009-10-09 16:40:00,1.59165,1.592,1.59145,1.59145,2292800000.0
2009-10-09 16:45:00,1.59145,1.5921,1.5914,1.5921,1483899999.0
2009-10-09 16:50:00,1.5921,1.5933,1.5919,1.59325,1614050003.0
2009-10-09 16:55:00,1.59325,1.5937,1.59265,1.5933,2431900000.0
2009-10-09 17:00:00,1.5933,1.5933,1.5917,1.5921,1773200000.0
2009-10-09 17:05:00,1.5921,1.59255,1.59155,1.59185,1705100000.0
2009-10-09 17:10:00,1.59175,1.59245,1.5917,1.59215,1932000000.0
2009-10-09 17:15:00,1.5922,1.59255,1.59185,1.59225,1741700000.0
2009-10-09 17:20:00,1.5923,1.5923,1.5914,1.59155,1603800000.0
2009-10-09 17:25:00,1.59155,1.5922,1.5915,1.59165,1379700000.0
2009-10-09 17:30:00,1.59165,1.592,1.5909,1.591,2514600000.0
2009-10-09 17:35:00,1.591,1.59125,1.58925,1.5897,1968099999.0
2009-10-09 17:40:00,1.58975,1.59,1.5891,1.58945,1543500000.0
2009-10-09 17:45:00,1.58945,1.58985,1.58935,1.58955,1503800000.0
2009-10-09 17:50:00,1.58955,1.59015,1.589,1.5892,1271500000.0
2009-10-09 17:55:00,1.5892,1.58955,1.58895,1.5894,1359740000.0
2009-10-09 18:00:00,1.5894,1.5895,1.58905,1.58915,1037800000.0
2009-10-09 18:05:00,1.58915,1.58925,1.5881,1.58815,1926800000.0
2009-10-09 18:10:00,1.58815,1.58885,1.5881,1.5887,1791099999.0
2009-10-09 18:15:00,1.5887,1.58915,1.5885,1.5885,1109700000.0
2009-10-09 18:20:00,1.5885,1.58865,1.58805,1.5881,1322000002.0
2009-10-09 18:25:00,1.5881,1.58845,1.58795,1.58805,1265800001.0
2009-10-09 18:30:00,1.58805,1.58815,1.58615,1.58715,1838700001.0
2009-10-09 18:35:00,1.5872,1.58755,1.58615,1.5866,1364600000.0
2009-10-09 18:40:00,1.5866,1.58735,1.5866,1.5868,1138900000.0
2009-10-09 18:45:00,1.5868,1.5871,1.5864,1.58645,1642499999.0
2009-10-09 18:50:00,1.5865,1.5873,1.58515,1.58705,1650600001.0
2009-10-09 18:55:00,1.58705,1.5874,1.58685,1.5869,987000000.0
2009-10-09 19:00:00,1.5869,1.5873,1.5864,1.58665,851000000.0
2009-10-09 19:05:00,1.58665,1.58665,1.5855,1.58575,971100000.0
2009-10-09 19:10:00,1.58575,1.58735,1.58565,1.5867,1054700001.0
2009-10-09 19:15:00,1.5867,1.5872,1.5864,1.5864,1188200001.0
2009-10-09 19:20:00,1.5864,1.58655,1.5863,1.5865,658800000.0
2009-10-09 19:25:00,1.5865,1.58665,1.5864,1.58655,881000001.0
2009-10-09 19:30:00,1.58655,1.587,1.58605,1.58625,1101100000.0
2009-10-09 19:35:00,1.58625,1.58625,1.5855,1.5857,857099999.0
2009-10-09 19:40:00,1.5857,1.58585,1.58555,1.58565,684100000.0
2009-10-09 19:45:00,1.58565,1.5857,1.58515,1.58555,998700006.0
2009-10-09 19:50:00,1.5857,1.5858,1.58515,1.58515,838299999.0
2009-10-09 19:55:00,1.5852,1.58555,1.5851,1.58535,925400003.0
2009-10-09 20:00:00,1.5854,1.58565,1.5852,1.5854,439800000.0
2009-10-09 20:05:00,1.5854,1.5855,1.58405,1.58405,936299998.0
2009-10-09 20:10:00,1.58405,1.5843,1.5833,1.5836,829000000.0
2009-10-09 20:15:00,1.5836,1.5843,1.5836,1.584,818200001.0
2009-10-09 20:20:00,1.584,1.5841,1.58355,1.58355,847200000.0
2009-10-09 20:25:00,1.58355,1.584,1.58355,1.5839,591800000.0
2009-10-09 20:30:00,1.5839,1.584,1.5834,1.5838,878499999.0
2009-10-09 20:35:00,1.5838,1.58405,1.58335,1.5836,705100001.0
2009-10-09 20:40:00,1.5836,1.58365,1.5825,1.5827,1146500000.0
2009-10-09 20:45:00,1.5827,1.58355,1.5826,1.58295,954100000.0
2009-10-09 20:50:00,1.58295,1.58345,1.58295,1.58315,646500000.0
2009-10-09 20:55:00,1.5831,1.5838,1.5829,1.5836,1042499996.0
2009-10-09 21:00:00,1.5836,1.58425,1.58325,1.58415,901350000.0
2009-10-09 21:05:00,1.58415,1.58455,1.58375,1.58405,739400000.0
2009-10-09 21:10:00,1.58405,1.5847,1.58405,1.5847,373000000.0
2009-10-09 21:15:00,1.58475,1.58475,1.58375,1.5839,687100000.0
2009-10-09 21:20:00,1.58395,1.584,1.58365,1.58385,352800000.0
2009-10-09 21:25:00,1.58385,1.58385,1.5831,1.5831,274500000.0
2009-10-09 21:30:00,1.5831,1.5837,1.583,1.5836,217300000.0
2009-10-09 21:35:00,1.5836,1.58415,1.58355,1.5841,476560000.0
2009-10-09 21:40:00,1.5841,1.5843,1.5835,1.5836,339300000.0
2009-10-09 21:45:00,1.5836,1.5838,1.5834,1.58365,199860000.0
2009-10-09 21:50:00,1.58365,1.5842,1.58365,1.58415,196600000.0
2009-10-09 21:55:00,1.58385,1.58475,1.58385,1.58445,425900000.0
2009-10-09 22:00:00,1.58445,1.5845,1.58395,1.584,630200000.0
2009-10-09 22:05:00,1.58375,1.58445,1.58355,1.5844,634900000.0
2009-10-09 22:10:00,1.5844,1.58455,1.58415,1.5843,537700000.0
2009-10-09 22:15:00,1.5843,1.5844,1.58345,1.58365,384000000.0
2009-10-09 22:20:00,1.58365,1.58395,1.58345,1.58365,336100000.0
2009-10-09 22:25:00,1.58365,1.5841,1.58365,1.58395,82700000.0
2009-10-09 22:30:00,1.5839,1.584,1.58375,1.5839,373200000.0
2009-10-09 22:35:00,1.5839,1.58395,1.58365,1.5838,243900000.0
2009-10-09 22:40:00,1.58364,1.58395,1.5836,1.5839,256100000.0
2009-10-09 22:45:00,1.58395,1.58395,1.5837,1.5839,197500000.0
2009-10-09 22:50:00,1.58385,1.58425,1.5837,1.58415,337100000.0
2009-10-09 22:55:00,1.58415,1.58425,1.5837,1.58425,230400000.0
2009-10-12 00:00:00,1.58568,1.58611,1.58559,1.58581,704500000.0
2009-10-12 00:05:00,1.58586,1.58612,1.58547,1.58548,704500000.0
2009-10-12 00:10:00,1.58549,1.58561,1.58489,1.5854,704500000.0
2009-10-12 00:15:00,1.58549,1.5859,1.58518,1.58532,704500000.0
2009-10-12 00:20:00,1.58533,1.58554,1.58526,1.58554,704500000.0
2009-10-12 00:25:00,1.58556,1.5859,1.58548,1.58589,704500000.0
2009-10-12 00:30:00,1.58594,1.58594,1.58582,1.58589,704500000.0
2009-10-12 00:35:00,1.58587,1.58675,1.58564,1.58651,704500000.0
2009-10-12 00:40:00,1.58647,1.58654,1.5862,1.58623,704500000.0
2009-10-12 00:45:00,1.58624,1.58655,1.58618,1.58646,704500000.0
2009-10-12 00:50:00,1.58647,1.58686,1.58641,1.58686,704500000.0
2009-10-12 00:55:00,1.58681,1.58688,1.58631,1.58634,704500000.0
2009-10-12 01:00:00,1.58633,1.58634,1.58583,1.5859,704500000.0
2009-10-12 01:05:00,1.58589,1.58589,1.58522,1.58543,704500000.0
2009-10-12 01:10:00,1.58544,1.58604,1.5853,1.58556,704500000.0
2009-10-12 01:15:00,1.58554,1.58607,1.58553,1.58565,704500000.0
2009-10-12 01:20:00,1.58566,1.58578,1.58561,1.58568,704500000.0
2009-10-12 01:25:00,1.58566,1.58579,1.58562,1.58571,704500000.0
2009-10-12 01:30:00,1.58572,1.5858,1.58514,1.58514,704500000.0
2009-10-12 01:35:00,1.58513,1.58513,1.58458,1.58459,704500000.0
2009-10-12 01:40:00,1.5846,1.58487,1.58458,1.58484,704500000.0
2009-10-12 01:45:00,1.58483,1.58491,1.5848,1.5849,704500000.0
2009-10-12 01:50:00,1.58491,1.58501,1.58485,1.58496,704500000.0
2009-10-12 01:55:00,1.585,1.58514,1.58456,1.58459,704500000.0
2009-10-12 02:00:00,1.5846,1.585,1.58455,1.58465,452400000.0
2009-10-12 02:05:00,1.58465,1.58475,1.58345,1.58345,162400000.0
2009-10-12 02:10:00,1.58345,1.58345,1.58235,1.5826,428200000.0
2009-10-12 02:15:00,1.5826,1.58265,1.5823,1.58235,431300000.0
2009-10-12 02:20:00,1.58235,1.58255,1.5815,1.58165,579400000.0
2009-10-12 02:25:00,1.58165,1.5824,1.58155,1.5821,326200000.0
2009-10-12 02:30:00,1.5821,1.5826,1.582,1.58205,307000000.0
2009-10-12 02:35:00,1.58205,1.5844,1.58205,1.5844,514600000.0
2009-10-12 02:40:00,1.5844,1.5846,1.5825,1.58325,392600000.0
2009-10-12 02:45:00,1.58325,1.5833,1.58215,1.5824,391900000.0
2009-10-12 02:50:00,1.5824,1.58255,1.5816,1.58175,336350000.0
2009-10-12 02:55:00,1.58175,1.58225,1.5815,1.5815,126800000.0
2009-10-12 03:00:00,1.5815,1.5835,1.5815,1.58255,618400000.0
2009-10-12 03:05:00,1.58255,1.5826,1.58155,1.58185,539200000.0
2009-10-12 03:10:00,1.58185,1.58225,1.58145,1.58145,384800000.0
2009-10-12 03:15:00,1.5814,1.58155,1.58105,1.5811,410800000.0
2009-10-12 03:20:00,1.5811,1.58175,1.581,1.58175,444000000.0
2009-10-12 03:25:00,1.58175,1.58215,1.58155,1.58195,209100000.0
2009-10-12 03:30:00,1.58195,1.58255,1.58195,1.58225,309200000.0
2009-10-12 03:35:00,1.58225,1.58245,1.58195,1.5823,334000000.0
2009-10-12 03:40:00,1.5823,1.58265,1.58225,1.58255,288600000.0
2009-10-12 03:45:00,1.58245,1.58285,1.58195,1.5824,578100000.0
2009-10-12 03:50:00,1.5825,1.5831,1.5822,1.5827,362500000.0
2009-10-12 03:55:00,1.5827,1.58315,1.58155,1.5817,240300000.0
2009-10-12 04:00:00,1.58185,1.58245,1.58165,1.58225,636500000.0
2009-10-12 04:05:00,1.5822,1.5827,1.5822,1.5825,215100000.0
2009-10-12 04:10:00,1.58255,1.5828,1.5823,1.58235,261800000.0
2009-10-12 04:15:00,1.58235,1.58245,1.58175,1.58225,336000000.0
2009-10-12 04:20:00,1.58225,1.58245,1.5818,1.582,393400000.0
2009-10-12 04:25:00,1.58195,1.5822,1.5814,1.5819,454600000.0
2009-10-12 04:30:00,1.5816,1.5821,1.5813,1.5819,239300000.0
2009-10-12 04:35:00,1.5815,1.58165,1.58135,1.58165,222000000.0
2009-10-12 04:40:00,1.5816,1.58265,1.58155,1.58245,392800000.0
2009-10-12 04:45:00,1.58245,1.5834,1.5821,1.58305,686000000.0
2009-10-12 04:50:00,1.58305,1.58365,1.58305,1.58335,440900000.0
2009-10-12 04:55:00,1.5833,1.58355,1.58275,1.58295,409100000.0
2009-10-12 05:00:00,1.58295,1.58325,1.5826,1.58295,142700000.0
2009-10-12 05:05:00,1.58295,1.58345,1.58295,1.5834,127700000.0
2009-10-12 05:10:00,1.58335,1.58375,1.58315,1.58335,321200000.0
2009-10-12 05:15:00,1.58335,1.5835,1.5832,1.58335,181800000.0
2009-10-12 05:20:00,1.58325,1.58375,1.58315,1.58355,291600000.0
2009-10-12 05:25:00,1.5835,1.58365,1.58285,1.5829,327000000.0
2009-10-12 05:30:00,1.58295,1.58295,1.58255,1.5827,186500000.0
2009-10-12 05:35:00,1.5827,1.58295,1.5827,1.5828,143700000.0
2009-10-12 05:40:00,1.58275,1.58285,1.5827,1.58275,118400000.0
2009-10-12 05:45:00,1.58275,1.58305,1.58275,1.5829,127500000.0
2009-10-12 05:50:00,1.5829,1.58305,1.5828,1.5828,218000000.0
2009-10-12 05:55:00,1.5828,1.5832,1.5828,1.5831,261800000.0
2009-10-12 06:00:00,1.5831,1.58325,1.58305,1.58315,96800000.0
2009-10-12 06:05:00,1.58315,1.5832,1.58275,1.5828,126700000.0
2009-10-12 06:10:00,1.58305,1.5838,1.58305,1.5835,283900000.0
2009-10-12 06:15:00,1.5835,1.5836,1.5832,1.58355,141600000.0
2009-10-12 06:20:00,1.58355,1.58355,1.5833,1.58345,139500000.0
2009-10-12 06:25:00,1.58345,1.5839,1.58335,1.58385,141600000.0
2009-10-12 06:30:00,1.5839,1.58435,1.5837,1.5843,136200000.0
2009-10-12 06:35:00,1.5842,1.5844,1.5842,1.5843,80700000.0
2009-10-12 06:40:00,1.5843,1.58435,1.58365,1.58395,410000000.0
2009-10-12 06:45:00,1.5839,1.58455,1.5839,1.5845,285000000.0
2009-10-12 06:50:00,1.5845,1.58465,1.5843,1.58465,156500000.0
2009-10-12 06:55:00,1.58465,1.58495,1.58465,1.5849,183800000.0
2009-10-12 07:00:00,1.5849,1.5849,1.58445,1.5847,135300000.0
2009-10-12 07:05:00,1.5846,1.5847,1.5846,1.5846,85800000.0
2009-10-12 07:10:00,1.5846,1.58495,1.58445,1.58495,182900000.0
2009-10-12 07:15:00,1.58495,1.58615,1.5849,1.5861,428500000.0
2009-10-12 07:20:00,1.5861,1.5882,1.58605,1.58755,952900000.0
2009-10-12 07:25:00,1.58755,1.5876,1.5873,1.58735,242500000.0
2009-10-12 07:30:00,1.58735,1.58735,1.5867,1.58675,531800000.0
2009-10-12 07:35:00,1.5868,1.5872,1.5868,1.5871,474500000.0
2009-10-12 07:40:00,1.5871,1.58725,1.5867,1.5868,677800000.0
2009-10-12 07:45:00,1.5868,1.5868,1.5861,1.5861,259200000.0
2009-10-12 07:50:00,1.5861,1.5863,1.5855,1.5856,446400000.0
2009-10-12 07:55:00,1.5856,1.5856,1.585,1.58545,522800000.0
2009-10-12 08:00:00,1.5854,1.58555,1.58525,1.58545,253900000.0
2009-10-12 08:05:00,1.58545,1.5857,1.58195,1.58225,1458350000.0
2009-10-12 08:10:00,1.5823,1.58295,1.582,1.5823,886900000.0
2009-10-12 08:15:00,1.5823,1.58295,1.58195,1.58285,1033400000.0
2009-10-12 08:20:00,1.58285,1.58305,1.58195,1.58195,812000000.0
2009-10-12 08:25:00,1.58195,1.58205,1.5812,1.5812,1011000000.0
2009-10-12 08:30:00,1.5812,1.5812,1.58025,1.58085,1682799999.0
2009-10-12 08:35:00,1.58085,1.58105,1.5802,1.5804,832700000.0
2009-10-12 08:40:00,1.5804,1.58075,1.5802,1.58025,884700000.0
2009-10-12 08:45:00,1.58025,1.58035,1.5799,1.58025,2081840002.0
2009-10-12 08:50:00,1.58025,1.58075,1.58,1.58075,1130400002.0
2009-10-12 08:55:00,1.5807,1.5813,1.58065,1.58065,1386100000.0
2009-10-12 09:00:00,1.58065,1.58065,1.5792,1.57935,1751100000.0
2009-10-12 09:05:00,1.57935,1.5794,1.57765,1.5786,1851200000.0
2009-10-12 09:10:00,1.5786,1.57925,1.5772,1.5777,1979800000.0
2009-10-12 09:15:00,1.5777,1.57795,1.57515,1.57575,1885300000.0
2009-10-12 09:20:00,1.57575,1.5759,1.57335,1.5749,3005500003.0
2009-10-12 09:25:00,1.57495,1.5751,1.57275,1.5738,2687499999.0
2009-10-12 09:30:00,1.5738,1.5753,1.57375,1.57485,1473400001.0
2009-10-12 09:35:00,1.57485,1.5751,1.5738,1.57475,1557470000.0
2009-10-12 09:40:00,1.57455,1.5759,1.57435,1.57545,1818399999.0
2009-10-12 09:45:00,1.57545,1.5764,1.57505,1.5756,1836800001.0
2009-10-12 09:50:00,1.57565,1.57575,1.5748,1.57485,1462600002.0
2009-10-12 09:55:00,1.57485,1.5752,1.57475,1.57475,832230000.0
2009-10-12 10:00:00,1.57475,1.5752,1.57445,1.57515,834900000.0
2009-10-12 10:05:00,1.57515,1.57655,1.57515,1.5763,1186000000.0
2009-10-12 10:10:00,1.57625,1.57665,1.57605,1.57655,1557200001.0
2009-10-12 10:15:00,1.57655,1.57735,1.57635,1.57665,1224499999.0
2009-10-12 10:20:00,1.57665,1.57715,1.5763,1.577,1265400000.0
2009-10-12 10:25:00,1.577,1.57735,1.5767,1.57715,1269900000.0
2009-10-12 10:30:00,1.57715,1.5773,1.57635,1.57725,793800000.0
2009-10-12 10:35:00,1.57725,1.5774,1.57665,1.57695,1049400000.0
2009-10-12 10:40:00,1.57695,1.5772,1.5763,1.57695,1758299998.0
2009-10-12 10:45:00,1.57695,1.577,1.5752,1.5753,2647500002.0
2009-10-12 10:50:00,1.5753,1.5771,1.5753,1.577,1727800000.0
2009-10-12 10:55:00,1.57705,1.5778,1.577,1.5775,1525100000.0
2009-10-12 11:00:00,1.57755,1.57885,1.5773,1.57845,2603100000.0
2009-10-12 11:05:00,1.57845,1.57845,1.5778,1.578,2376200001.0
2009-10-12 11:10:00,1.578,1.5781,1.57715,1.57725,2147199999.0
2009-10-12 11:15:00,1.57725,1.57865,1.5772,1.5786,1382800000.0
2009-10-12 11:20:00,1.5786,1.57925,1.57835,1.57925,1961199999.0
2009-10-12 11:25:00,1.5792,1.5792,1.5774,1.5778,2088200000.0
2009-10-12 11:30:00,1.5778,1.57785,1.57675,1.57695,1055300000.0
2009-10-12 11:35:00,1.57695,1.5773,1.57585,1.57635,1690140000.0
2009-10-12 11:40:00,1.57635,1.57685,1.57635,1.57675,1317300000.0
2009-10-12 11:45:00,1.57675,1.5768,1.57645,1.57665,1080400000.0
2009-10-12 11:50:00,1.5767,1.5769,1.57665,1.57675,965800000.0
2009-10-12 11:55:00,1.57675,1.5781,1.57665,1.5781,1655300000.0
2009-10-12 12:00:00,1.57815,1.5794,1.57815,1.57855,1768200000.0
2009-10-12 12:05:00,1.57855,1.5799,1.57855,1.57905,1530339998.0
2009-10-12 12:10:00,1.57905,1.57985,1.57905,1.57945,1375800001.0
2009-10-12 12:15:00,1.5794,1.57975,1.5789,1.57915,1681880000.0
2009-10-12 12:20:00,1.57915,1.57945,1.57845,1.57855,1483120000.0
2009-10-12 12:25:00,1.5784,1.5796,1.57815,1.57945,1117840000.0
2009-10-12 12:30:00,1.57945,1.57985,1.5792,1.57935,1872200000.0
2009-10-12 12:35:00,1.57935,1.5798,1.5792,1.5797,992900000.0
2009-10-12 12:40:00,1.5797,1.58015,1.579,1.58005,943700000.0
2009-10-12 12:45:00,1.58005,1.58095,1.58005,1.5803,1688899999.0
2009-10-12 12:50:00,1.5803,1.5817,1.5802,1.58035,1214400000.0
2009-10-12 12:55:00,1.58035,1.58065,1.57995,1.57995,1045800000.0
2009-10-12 13:00:00,1.57995,1.5806,1.57975,1.58035,1303500000.0
2009-10-12 13:05:00,1.58035,1.5813,1.5802,1.5807,1130800000.0
2009-10-12 13:10:00,1.5807,1.5807,1.5801,1.58025,1406329998.0
2009-10-12 13:15:00,1.58025,1.58065,1.5799,1.57995,1327080001.0
2009-10-12 13:20:00,1.57995,1.58035,1.57985,1.57995,552140000.0
2009-10-12 13:25:00,1.57995,1.58005,1.5797,1.57975,661620000.0
2009-10-12 13:30:00,1.57975,1.58035,1.5797,1.58015,731359999.0
2009-10-12 13:35:00,1.58015,1.5807,1.58015,1.5806,654400000.0
2009-10-12 13:40:00,1.5806,1.5824,1.5806,1.58185,1310100000.0
2009-10-12 13:45:00,1.58185,1.58365,1.58185,1.58315,1900290000.0
2009-10-12 13:50:00,1.58315,1.5835,1.5828,1.5829,1201700000.0
2009-10-12 13:55:00,1.5829,1.583,1.5821,1.5824,1347199999.0
2009-10-12 14:00:00,1.5824,1.5826,1.58205,1.58235,802200000.0
2009-10-12 14:05:00,1.5824,1.58255,1.5818,1.5823,1079700000.0
2009-10-12 14:10:00,1.5823,1.5826,1.58165,1.582,1064400000.0
2009-10-12 14:15:00,1.582,1.582,1.5813,1.5815,1437600001.0
2009-10-12 14:20:00,1.5815,1.58195,1.58145,1.5818,1135200000.0
2009-10-12 14:25:00,1.58175,1.58175,1.5812,1.5815,1623599998.0
2009-10-12 14:30:00,1.58145,1.5818,1.5812,1.5813,1349200000.0
2009-10-12 14:35:00,1.5813,1.58165,1.58115,1.5813,1186899997.0
2009-10-12 14:40:00,1.58125,1.58185,1.5812,1.58185,1644000000.0
2009-10-12 14:45:00,1.58185,1.582,1.5816,1.582,996000000.0
2009-10-12 14:50:00,1.582,1.5821,1.58135,1.5818,1054520000.0
2009-10-12 14:55:00,1.5818,1.5819,1.5814,1.58175,1885300000.0
2009-10-12 15:00:00,1.5818,1.5825,1.58175,1.5822,1498500000.0
2009-10-12 15:05:00,1.5822,1.5826,1.58215,1.58235,633600000.0
2009-10-12 15:10:00,1.58235,1.58245,1.582,1.58225,780000000.0
2009-10-12 15:15:00,1.58225,1.58265,1.582,1.5821,1237300000.0
2009-10-12 15:20:00,1.5821,1.58215,1.581,1.581,1502100000.0
2009-10-12 15:25:00,1.581,1.5815,1.58055,1.581,1503000000.0
2009-10-12 15:30:00,1.5809,1.58295,1.58055,1.58295,1822100000.0
2009-10-12 15:35:00,1.583,1.5844,1.5829,1.5837,1839000000.0
2009-10-12 15:40:00,1.5838,1.58435,1.58365,1.584,1211499999.0
2009-10-12 15:45:00,1.584,1.58435,1.58185,1.58195,1369400000.0
2009-10-12 15:50:00,1.58195,1.5826,1.5812,1.58255,1605400000.0
2009-10-12 15:55:00,1.5826,1.5828,1.58085,1.58145,2244000001.0
2009-10-12 16:00:00,1.58145,1.58165,1.5809,1.58165,1436400000.0
2009-10-12 16:05:00,1.5817,1.58275,1.58155,1.58245,1378300000.0
2009-10-12 16:10:00,1.58245,1.5825,1.5814,1.58145,1644200000.0
2009-10-12 16:15:00,1.5814,1.58155,1.5799,1.5804,1920299999.0
2009-10-12 16:20:00,1.5804,1.5804,1.57755,1.57765,1620599999.0
2009-10-12 16:25:00,1.57765,1.57905,1.5775,1.579,1534800000.0
2009-10-12 16:30:00,1.579,1.57955,1.5788,1.5788,1200000000.0
2009-10-12 16:35:00,1.5788,1.57885,1.5781,1.57875,1324300000.0
2009-10-12 16:40:00,1.5787,1.5798,1.5787,1.57965,1182500000.0
2009-10-12 16:45:00,1.57965,1.5799,1.57885,1.57895,1357200000.0
2009-10-12 16:50:00,1.57895,1.57995,1.5787,1.5797,1793100000.0
2009-10-12 16:55:00,1.5797,1.5799,1.57855,1.57865,1624100000.0
2009-10-12 17:00:00,1.57865,1.57895,1.57815,1.57885,1463400000.0
2009-10-12 17:05:00,1.57885,1.57965,1.57885,1.57955,1312700000.0
2009-10-12 17:10:00,1.57955,1.58065,1.57955,1.5804,1389400000.0
2009-10-12 17:15:00,1.5803,1.58035,1.57895,1.5793,1143200000.0
2009-10-12 17:20:00,1.5793,1.5793,1.5788,1.57905,679800000.0
2009-10-12 17:25:00,1.57905,1.5794,1.57905,1.5794,588300000.0
2009-10-12 17:30:00,1.5794,1.58005,1.57875,1.5791,812600000.0
2009-10-12 17:35:00,1.5791,1.57935,1.5785,1.57855,682500000.0
2009-10-12 17:40:00,1.57855,1.57905,1.57835,1.57895,992400000.0
2009-10-12 17:45:00,1.57895,1.57985,1.57875,1.57985,536100000.0
2009-10-12 17:50:00,1.57985,1.57985,1.578,1.578,559800000.0
2009-10-12 17:55:00,1.578,1.57875,1.57775,1.5783,1258900000.0
2009-10-12 18:00:00,1.5783,1.57895,1.5777,1.5786,889700002.0
2009-10-12 18:05:00,1.5786,1.5793,1.5784,1.57925,884000000.0
2009-10-12 18:10:00,1.5792,1.5806,1.57915,1.5806,1430800002.0
2009-10-12 18:15:00,1.5806,1.58085,1.57945,1.5796,881900000.0
2009-10-12 18:20:00,1.5796,1.57975,1.5791,1.57955,741300000.0
2009-10-12 18:25:00,1.57955,1.5796,1.5791,1.5793,262700000.0
2009-10-12 18:30:00,1.5793,1.58005,1.57905,1.57975,578500000.0
2009-10-12 18:35:00,1.5798,1.57995,1.5796,1.57985,520700000.0
2009-10-12 18:40:00,1.5799,1.5799,1.5792,1.5795,341000000.0
2009-10-12 18:45:00,1.5796,1.5797,1.57915,1.5792,548800000.0
2009-10-12 18:50:00,1.5792,1.5796,1.57905,1.5796,461200000.0
2009-10-12 18:55:00,1.5796,1.5797,1.5791,1.5791,578000000.0
2009-10-12 19:00:00,1.5791,1.5793,1.579,1.5792,213000000.0
2009-10-12 19:05:00,1.5792,1.5793,1.5787,1.5787,325099999.0
2009-10-12 19:10:00,1.5787,1.5789,1.5786,1.57865,302800000.0
2009-10-12 19:15:00,1.57875,1.57965,1.57865,1.5794,507700000.0
2009-10-12 19:20:00,1.57945,1.5795,1.57885,1.5794,440500000.0
2009-10-12 19:25:00,1.5794,1.5794,1.579,1.5792,334650000.0
2009-10-12 19:30:00,1.5792,1.5796,1.5791,1.5796,418150000.0
2009-10-12 19:35:00,1.57965,1.5806,1.57965,1.5803,671200000.0
2009-10-12 19:40:00,1.5803,1.5817,1.57995,1.5816,723400000.0
2009-10-12 19:45:00,1.5816,1.5823,1.58155,1.582,1104099998.0
2009-10-12 19:50:00,1.582,1.5828,1.58195,1.58275,566100000.0
2009-10-12 19:55:00,1.58275,1.5828,1.58185,1.58195,681499996.0
2009-10-12 20:00:00,1.58195,1.58195,1.58165,1.5817,492400000.0
2009-10-12 20:05:00,1.5817,1.5824,1.58165,1.58235,325400000.0
2009-10-12 20:10:00,1.5823,1.58275,1.5813,1.5813,445200000.0
2009-10-12 20:15:00,1.5813,1.5814,1.57995,1.5805,823100000.0
2009-10-12 20:20:00,1.5805,1.58065,1.5792,1.57955,720300000.0
2009-10-12 20:25:00,1.5795,1.5796,1.57925,1.57945,776100000.0
2009-10-12 20:30:00,1.5794,1.57945,1.5783,1.5783,821600000.0
2009-10-12 20:35:00,1.5783,1.5786,1.57825,1.5786,668400000.0
2009-10-12 20:40:00,1.57855,1.5787,1.57845,1.57865,582700000.0
2009-10-12 20:45:00,1.57865,1.5792,1.57865,1.57875,255700000.0
2009-10-12 20:50:00,1.57875,1.57875,1.5782,1.57835,586400000.0
2009-10-12 20:55:00,1.5784,1.57855,1.57835,1.57845,901200000.0
2009-10-12 21:00:00,1.57845,1.5788,1.5784,1.5787,518700000.0
2009-10-12 21:05:00,1.5787,1.5788,1.57855,1.57855,305300000.0
2009-10-12 21:10:00,1.57855,1.57985,1.57855,1.57985,546800000.0
2009-10-12 21:15:00,1.57985,1.5802,1.5796,1.5796,333500000.0
2009-10-12 21:20:00,1.5796,1.58015,1.5796,1.5801,327200000.0
2009-10-12 21:25:00,1.5801,1.58015,1.57985,1.58005,374700000.0
2009-10-12 21:30:00,1.58005,1.5803,1.58005,1.5803,450900000.0
2009-10-12 21:35:00,1.5803,1.58035,1.5797,1.57975,470700000.0
2009-10-12 21:40:00,1.57975,1.58005,1.5796,1.58005,341100000.0
2009-10-12 21:45:00,1.58005,1.58015,1.57995,1.58005,157200000.0
2009-10-12 21:50:00,1.58005,1.58085,1.57995,1.5807,312000000.0
2009-10-12 21:55:00,1.5807,1.5812,1.5807,1.581,254600000.0
2009-10-12 22:00:00,1.58105,1.5811,1.58055,1.58065,248400000.0
2009-10-12 22:05:00,1.58065,1.58075,1.5805,1.5807,103600000.0
2009-10-12 22:10:00,1.58065,1.5807,1.58035,1.58045,94700000.0
2009-10-12 22:15:00,1.5804,1.5805,1.5797,1.5797,262500000.0
2009-10-12 22:20:00,1.5797,1.57985,1.5796,1.5798,136700000.0
2009-10-12 22:25:00,1.5798,1.58,1.57965,1.5798,74600000.0
2009-10-12 22:30:00,1.5798,1.58005,1.5798,1.58,100200000.0
2009-10-12 22:35:00,1.58005,1.5805,1.58,1.58035,145600000.0
2009-10-12 22:40:00,1.58035,1.5806,1.58015,1.58035,135400000.0
2009-10-12 22:45:00,1.58035,1.58065,1.58035,1.5804,102000000.0
2009-10-12 22:50:00,1.58045,1.58045,1.58005,1.58005,128100000.0
2009-10-12 22:55:00,1.58005,1.58005,1.5797,1.57975,271100000.0
2009-10-12 23:00:00,1.57975,1.57995,1.57935,1.57935,62400000.0
2009-10-12 23:05:00,1.5794,1.5796,1.57925,1.5796,40500000.0
2009-10-12 23:10:00,1.57955,1.57965,1.5793,1.57945,57400000.0
2009-10-12 23:15:00,1.5795,1.57965,1.5792,1.57925,169600000.0
2009-10-12 23:20:00,1.57925,1.5795,1.5791,1.5795,124300000.0
2009-10-12 23:25:00,1.5795,1.57965,1.5795,1.57965,80000000.0
2009-10-12 23:30:00,1.57965,1.57965,1.5792,1.5792,96600000.0
2009-10-12 23:35:00,1.57915,1.5792,1.57915,1.5792,23600000.0
2009-10-12 23:40:00,1.5792,1.57975,1.5792,1.57975,83200000.0
2009-10-12 23:45:00,1.5798,1.5801,1.5798,1.57995,64400000.0
2009-10-12 23:50:00,1.57995,1.5803,1.5798,1.5801,58300000.0
2009-10-12 23:55:00,1.5801,1.5801,1.57977,1.5798,144500000.0
2009-10-13 00:00:00,1.57995,1.5803,1.5798,1.5801,71000000.0
2009-10-13 00:05:00,1.5801,1.5801,1.57975,1.5799,38900000.0
2009-10-13 00:10:00,1.58,1.5802,1.57995,1.5801,59200000.0
2009-10-13 00:15:00,1.5801,1.5801,1.5799,1.5799,29200000.0
2009-10-13 00:20:00,1.5799,1.57995,1.57925,1.57985,118100000.0
2009-10-13 00:25:00,1.5797,1.57995,1.5793,1.57935,104200000.0
2009-10-13 00:30:00,1.57935,1.5794,1.57905,1.5791,82600000.0
2009-10-13 00:35:00,1.57905,1.57935,1.57905,1.5792,62700000.0
2009-10-13 00:40:00,1.5792,1.57955,1.57915,1.5794,85300000.0
2009-10-13 00:45:00,1.5794,1.5797,1.5794,1.5797,108700000.0
2009-10-13 00:50:00,1.5797,1.58015,1.57965,1.5801,107300000.0
2009-10-13 00:55:00,1.58,1.58085,1.5797,1.5805,328500000.0
2009-10-13 01:00:00,1.5807,1.58125,1.5803,1.58105,306500000.0
2009-10-13 01:05:00,1.58095,1.58105,1.5807,1.5809,126700000.0
2009-10-13 01:10:00,1.58085,1.5811,1.5807,1.5811,99000000.0
2009-10-13 01:15:00,1.58115,1.58175,1.58105,1.5817,269400000.0
2009-10-13 01:20:00,1.5817,1.58185,1.5815,1.58155,247700000.0
2009-10-13 01:25:00,1.5816,1.5817,1.5811,1.5817,293300000.0
2009-10-13 01:30:00,1.5817,1.58245,1.5817,1.5821,310000000.0
2009-10-13 01:35:00,1.5821,1.58225,1.58205,1.58205,187000000.0
2009-10-13 01:40:00,1.582,1.5821,1.5813,1.5821,228000000.0
2009-10-13 01:45:00,1.58205,1.58205,1.5814,1.5814,221900000.0
2009-10-13 01:50:00,1.58145,1.5817,1.5813,1.5813,304100000.0
2009-10-13 01:55:00,1.58135,1.5818,1.58105,1.58125,245700000.0
2009-10-13 02:00:00,1.58115,1.58145,1.58095,1.58105,357600000.0
2009-10-13 02:05:00,1.58105,1.58165,1.58095,1.5815,268900000.0
2009-10-13 02:10:00,1.58145,1.5817,1.5813,1.5814,252800000.0
2009-10-13 02:15:00,1.58145,1.58185,1.58145,1.5815,505900000.0
2009-10-13 02:20:00,1.5815,1.5816,1.5814,1.5815,145900000.0
2009-10-13 02:25:00,1.58155,1.5823,1.58155,1.582,431300000.0
2009-10-13 02:30:00,1.582,1.5822,1.58175,1.58175,376700000.0
2009-10-13 02:35:00,1.58175,1.5818,1.58105,1.5812,166600000.0
2009-10-13 02:40:00,1.5812,1.5813,1.5808,1.5813,408700000.0
2009-10-13 02:45:00,1.5813,1.58195,1.58125,1.5816,407800000.0
2009-10-13 02:50:00,1.5816,1.58175,1.581,1.581,386500000.0
2009-10-13 02:55:00,1.58085,1.58095,1.5803,1.58075,555400000.0
2009-10-13 03:00:00,1.5808,1.58085,1.5791,1.57925,612700000.0
2009-10-13 03:05:00,1.57925,1.57935,1.5783,1.5783,293400000.0
2009-10-13 03:10:00,1.5783,1.57915,1.57825,1.57915,232000000.0
2009-10-13 03:15:00,1.57915,1.57935,1.57915,1.5793,189700000.0
2009-10-13 03:20:00,1.5793,1.5793,1.5787,1.579,225600000.0
2009-10-13 03:25:00,1.57905,1.57915,1.57785,1.5779,284000000.0
2009-10-13 03:30:00,1.5779,1.57885,1.5779,1.5788,226000000.0
2009-10-13 03:35:00,1.5788,1.5789,1.5782,1.57825,153400000.0
2009-10-13 03:40:00,1.57825,1.57875,1.57815,1.57875,100700000.0
2009-10-13 03:45:00,1.57875,1.57885,1.5787,1.5787,97400000.0
2009-10-13 03:50:00,1.57875,1.5788,1.57825,1.57835,363500000.0
2009-10-13 03:55:00,1.57835,1.5784,1.57765,1.57775,388000000.0
2009-10-13 04:00:00,1.57775,1.578,1.5769,1.57795,459800000.0
2009-10-13 04:05:00,1.57795,1.57825,1.57785,1.57815,158300000.0
2009-10-13 04:10:00,1.5781,1.57815,1.5779,1.5779,91300000.0
2009-10-13 04:15:00,1.5779,1.57795,1.5774,1.57745,186700000.0
2009-10-13 04:20:00,1.57745,1.5776,1.57645,1.57655,535500000.0
2009-10-13 04:25:00,1.57655,1.5769,1.57625,1.57635,244900000.0
2009-10-13 04:30:00,1.57635,1.5767,1.57635,1.57655,140300000.0
2009-10-13 04:35:00,1.5766,1.5767,1.5765,1.57665,129100000.0
2009-10-13 04:40:00,1.57675,1.5769,1.57645,1.57655,233800000.0
2009-10-13 04:45:00,1.57655,1.57765,1.57655,1.57755,313700000.0
2009-10-13 04:50:00,1.57755,1.57805,1.57745,1.5776,398400000.0
2009-10-13 04:55:00,1.57755,1.57765,1.5775,1.5776,105500000.0
2009-10-13 05:00:00,1.5776,1.5776,1.57725,1.57725,362300000.0
2009-10-13 05:05:00,1.57725,1.5775,1.57725,1.57745,70800000.0
2009-10-13 05:10:00,1.5774,1.57755,1.5773,1.5775,100500000.0
2009-10-13 05:15:00,1.5775,1.57765,1.57705,1.5775,359500000.0
2009-10-13 05:20:00,1.5775,1.5775,1.5772,1.57725,235900000.0
2009-10-13 05:25:00,1.57725,1.5774,1.57725,1.5773,139500000.0
2009-10-13 05:30:00,1.57719,1.5776,1.57718,1.5775,216400000.0
2009-10-13 05:35:00,1.5775,1.5775,1.57715,1.5772,159000000.0
2009-10-13 05:40:00,1.57725,1.57735,1.5772,1.5772,136400000.0
2009-10-13 05:45:00,1.5772,1.57755,1.577,1.5775,274900000.0
2009-10-13 05:50:00,1.57755,1.57765,1.5774,1.5776,207100000.0
2009-10-13 05:55:00,1.5777,1.5778,1.57715,1.57725,258500000.0
2009-10-13 06:00:00,1.57725,1.5775,1.57715,1.5772,129000000.0
2009-10-13 06:05:00,1.5772,1.5777,1.57715,1.5777,150800000.0
2009-10-13 06:10:00,1.5776,1.57775,1.5775,1.57765,159000000.0
2009-10-13 06:15:00,1.57765,1.5777,1.5775,1.5776,91300000.0
2009-10-13 06:20:00,1.57755,1.57805,1.57755,1.57795,229500000.0
2009-10-13 06:25:00,1.57795,1.57835,1.5779,1.5781,245000000.0
2009-10-13 06:30:00,1.5781,1.5781,1.57775,1.57795,94500000.0
2009-10-13 06:35:00,1.578,1.5783,1.57795,1.5781,198700000.0
2009-10-13 06:40:00,1.5781,1.57835,1.5775,1.5775,224700000.0
2009-10-13 06:45:00,1.57755,1.5777,1.57745,1.57755,136000000.0
2009-10-13 06:50:00,1.57755,1.57755,1.57745,1.57755,50800000.0
2009-10-13 06:55:00,1.57755,1.5779,1.5775,1.5779,121500000.0
2009-10-13 07:00:00,1.57785,1.578,1.57785,1.57795,187600000.0
2009-10-13 07:05:00,1.57795,1.578,1.5778,1.5778,71000000.0
2009-10-13 07:10:00,1.5778,1.5779,1.5776,1.5779,166000000.0
2009-10-13 07:15:00,1.57795,1.57835,1.5778,1.5782,271200000.0
2009-10-13 07:20:00,1.57815,1.57835,1.57795,1.5783,282000000.0
2009-10-13 07:25:00,1.57835,1.5785,1.5781,1.57845,285600000.0
2009-10-13 07:30:00,1.57845,1.57845,1.57795,1.5782,293800000.0
2009-10-13 07:35:00,1.5782,1.5783,1.578,1.57815,446300000.0
2009-10-13 07:40:00,1.57815,1.5793,1.57805,1.5791,524620000.0
2009-10-13 07:45:00,1.57915,1.57965,1.57885,1.57905,499600000.0
2009-10-13 07:50:00,1.57905,1.5793,1.57895,1.5791,250800000.0
2009-10-13 07:55:00,1.57925,1.57955,1.57905,1.57935,310300000.0
2009-10-13 08:00:00,1.57945,1.5797,1.5791,1.57965,581800000.0
2009-10-13 08:05:00,1.57965,1.57985,1.5781,1.5783,674900000.0
2009-10-13 08:10:00,1.5783,1.57885,1.577,1.57705,779500000.0
2009-10-13 08:15:00,1.57705,1.57765,1.57485,1.5755,1594600000.0
2009-10-13 08:20:00,1.5755,1.57635,1.5749,1.5751,1910000000.0
2009-10-13 08:25:00,1.5751,1.57655,1.5751,1.57645,1360900000.0
2009-10-13 08:30:00,1.57655,1.57655,1.5747,1.5747,1510800000.0
2009-10-13 08:35:00,1.5747,1.5747,1.5737,1.57415,1498900000.0
2009-10-13 08:40:00,1.57415,1.57505,1.57365,1.5739,943500000.0
2009-10-13 08:45:00,1.5739,1.57505,1.5738,1.575,732600000.0
2009-10-13 08:50:00,1.57495,1.5763,1.5749,1.5758,1213560000.0
2009-10-13 08:55:00,1.5758,1.57595,1.57545,1.5757,711000000.0
2009-10-13 09:00:00,1.57575,1.57675,1.5757,1.57635,1885100000.0
2009-10-13 09:05:00,1.57635,1.57635,1.5748,1.57525,1531700000.0
2009-10-13 09:10:00,1.57525,1.57535,1.57465,1.57475,985800000.0
2009-10-13 09:15:00,1.5748,1.57665,1.57475,1.57645,1501100000.0
2009-10-13 09:20:00,1.57645,1.57865,1.57615,1.578,2397800000.0
2009-10-13 09:25:00,1.578,1.578,1.57695,1.57735,1984400001.0
2009-10-13 09:30:00,1.57735,1.57775,1.5769,1.57745,1291800000.0
2009-10-13 09:35:00,1.5774,1.5776,1.57695,1.5774,1357700000.0
2009-10-13 09:40:00,1.5774,1.57825,1.57715,1.57725,1918000001.0
2009-10-13 09:45:00,1.57725,1.57775,1.57715,1.5773,773600000.0
2009-10-13 09:50:00,1.5773,1.57735,1.5756,1.5756,2057100004.0
2009-10-13 09:55:00,1.57555,1.57645,1.5755,1.5758,1751100000.0
2009-10-13 10:00:00,1.5758,1.57715,1.5758,1.57715,1461200000.0
2009-10-13 10:05:00,1.57715,1.5782,1.5762,1.5762,2374100000.0
2009-10-13 10:10:00,1.5761,1.5761,1.57395,1.57505,2018400000.0
2009-10-13 10:15:00,1.5751,1.5753,1.5738,1.57495,1150100000.0
2009-10-13 10:20:00,1.5749,1.5758,1.57465,1.5753,2537200001.0
2009-10-13 10:25:00,1.5753,1.57595,1.5745,1.57515,1922600000.0
2009-10-13 10:30:00,1.57525,1.57525,1.57185,1.5743,2085750000.0
2009-10-13 10:35:00,1.5742,1.57445,1.5716,1.57235,2097740000.0
2009-10-13 10:40:00,1.5723,1.5742,1.57205,1.5738,1983770000.0
2009-10-13 10:45:00,1.57365,1.5751,1.57315,1.57435,1594700000.0
2009-10-13 10:50:00,1.57435,1.57445,1.5722,1.57245,1487300000.0
2009-10-13 10:55:00,1.57245,1.5727,1.5708,1.5719,2349500000.0
2009-10-13 11:00:00,1.57195,1.5733,1.5715,1.57275,2416200000.0
2009-10-13 11:05:00,1.5727,1.5732,1.57255,1.5731,1609400000.0
2009-10-13 11:10:00,1.5731,1.57325,1.5722,1.57225,1371900000.0
2009-10-13 11:15:00,1.57225,1.57325,1.5716,1.57275,1315700000.0
2009-10-13 11:20:00,1.57275,1.57515,1.57275,1.57475,1646900000.0
2009-10-13 11:25:00,1.57465,1.57565,1.57465,1.57525,1450900000.0
2009-10-13 11:30:00,1.57525,1.5762,1.57505,1.5756,1195300000.0
2009-10-13 11:35:00,1.5756,1.5764,1.57485,1.57585,1393200000.0
2009-10-13 11:40:00,1.57585,1.57755,1.57585,1.5775,1927100000.0
2009-10-13 11:45:00,1.57765,1.5783,1.576,1.57605,1253400000.0
2009-10-13 11:50:00,1.5762,1.5765,1.5758,1.57585,777600000.0
2009-10-13 11:55:00,1.57585,1.5771,1.5757,1.57655,1011600000.0
2009-10-13 12:00:00,1.57655,1.5769,1.57585,1.5766,1365500000.0
2009-10-13 12:05:00,1.5766,1.5782,1.5766,1.57815,1572660003.0
2009-10-13 12:10:00,1.5781,1.57915,1.578,1.578,2317399996.0
2009-10-13 12:15:00,1.578,1.58025,1.5779,1.57885,1990600001.0
2009-10-13 12:20:00,1.57885,1.57975,1.57865,1.5787,1949099999.0
2009-10-13 12:25:00,1.57875,1.57885,1.5781,1.5784,1325500000.0
2009-10-13 12:30:00,1.57855,1.5813,1.57825,1.5798,1648600000.0
2009-10-13 12:35:00,1.5797,1.57975,1.579,1.5794,1235500000.0
2009-10-13 12:40:00,1.57925,1.58035,1.57925,1.57985,1321700000.0
2009-10-13 12:45:00,1.57985,1.5816,1.5798,1.58075,1173100000.0
2009-10-13 12:50:00,1.58075,1.58075,1.5799,1.58,1072600000.0
2009-10-13 12:55:00,1.58,1.5807,1.57985,1.58065,1136899999.0
2009-10-13 13:00:00,1.5806,1.58195,1.5798,1.5803,2672099996.0
2009-10-13 13:05:00,1.58035,1.582,1.58015,1.58035,2624900000.0
2009-10-13 13:10:00,1.5804,1.5821,1.5804,1.58165,2165800000.0
2009-10-13 13:15:00,1.58165,1.58285,1.5807,1.5812,2359000001.0
2009-10-13 13:20:00,1.5812,1.58165,1.58055,1.5807,1732600000.0
2009-10-13 13:25:00,1.5807,1.58075,1.5792,1.5798,1615600000.0
2009-10-13 13:30:00,1.5799,1.58025,1.5793,1.58025,1501700000.0
2009-10-13 13:35:00,1.5803,1.58085,1.57995,1.5806,1781699999.0
2009-10-13 13:40:00,1.5806,1.58065,1.5801,1.58035,971800000.0
2009-10-13 13:45:00,1.58035,1.58155,1.58035,1.58145,1519700000.0
2009-10-13 13:50:00,1.5815,1.582,1.58125,1.58145,1786000000.0
2009-10-13 13:55:00,1.58145,1.58145,1.57955,1.57955,1541000002.0
2009-10-13 14:00:00,1.57955,1.5802,1.57955,1.57975,1135100000.0
2009-10-13 14:05:00,1.57975,1.58015,1.57935,1.57975,1880400000.0
2009-10-13 14:10:00,1.57975,1.5803,1.5791,1.57945,1885700000.0
2009-10-13 14:15:00,1.57955,1.5798,1.5785,1.5788,2069899998.0
2009-10-13 14:20:00,1.57885,1.5798,1.5785,1.57975,1503200000.0
2009-10-13 14:25:00,1.57965,1.5799,1.579,1.57955,1616500000.0
2009-10-13 14:30:00,1.57955,1.5803,1.57945,1.58005,1173900000.0
2009-10-13 14:35:00,1.58005,1.58025,1.5797,1.58,1650800000.0
2009-10-13 14:40:00,1.58,1.5804,1.5797,1.5803,1360599999.0
2009-10-13 14:45:00,1.5803,1.58145,1.5803,1.5809,1612100000.0
2009-10-13 14:50:00,1.5809,1.58155,1.58045,1.58075,1306100000.0
2009-10-13 14:55:00,1.58075,1.5808,1.57875,1.579,2464469999.0
2009-10-13 15:00:00,1.5791,1.5805,1.57755,1.58005,2832800000.0
2009-10-13 15:05:00,1.58005,1.58435,1.5799,1.58285,2567800003.0
2009-10-13 15:10:00,1.58285,1.58325,1.58155,1.58325,1567130000.0
2009-10-13 15:15:00,1.5832,1.5842,1.5827,1.58375,1851300001.0
2009-10-13 15:20:00,1.58375,1.5838,1.58255,1.5832,1463800000.0
2009-10-13 15:25:00,1.58325,1.5834,1.58205,1.58235,1301299998.0
2009-10-13 15:30:00,1.5824,1.583,1.58165,1.58295,1591699998.0
2009-10-13 15:35:00,1.58295,1.58485,1.5828,1.58455,1876000000.0
2009-10-13 15:40:00,1.58455,1.5848,1.5829,1.58305,2415800000.0
2009-10-13 15:45:00,1.5831,1.58415,1.58255,1.5841,1429100000.0
2009-10-13 15:50:00,1.5841,1.58515,1.5837,1.5837,2402400001.0
2009-10-13 15:55:00,1.5837,1.5839,1.5823,1.58295,2237399999.0
2009-10-13 16:00:00,1.583,1.58315,1.5813,1.58175,2590399999.0
2009-10-13 16:05:00,1.58175,1.5824,1.58135,1.5822,1700100000.0
2009-10-13 16:10:00,1.58215,1.5827,1.58155,1.58225,2474099999.0
2009-10-13 16:15:00,1.58225,1.58225,1.5807,1.58095,2576300000.0
2009-10-13 16:20:00,1.581,1.5819,1.5806,1.58065,2356800000.0
2009-10-13 16:25:00,1.5806,1.58165,1.58055,1.58125,1816700001.0
2009-10-13 16:30:00,1.58125,1.5817,1.5811,1.5813,2062700000.0
2009-10-13 16:35:00,1.5813,1.5823,1.5812,1.58205,2129400000.0
2009-10-13 16:40:00,1.58195,1.5824,1.5815,1.582,2368100000.0
2009-10-13 16:45:00,1.582,1.5821,1.5812,1.5819,1711800000.0
2009-10-13 16:50:00,1.58185,1.58365,1.5818,1.5834,2034900000.0
2009-10-13 16:55:00,1.5834,1.5851,1.58335,1.58495,2270800002.0
2009-10-13 17:00:00,1.5849,1.58565,1.5841,1.5856,2427900000.0
2009-10-13 17:05:00,1.5856,1.5856,1.58415,1.58425,1882200000.0
2009-10-13 17:10:00,1.58425,1.5851,1.5842,1.5847,1548700000.0
2009-10-13 17:15:00,1.5847,1.58485,1.5842,1.58455,1340900000.0
2009-10-13 17:20:00,1.58455,1.5848,1.58405,1.5848,1249300000.0
2009-10-13 17:25:00,1.5848,1.58565,1.5848,1.58515,2499199999.0
2009-10-13 17:30:00,1.58515,1.58725,1.58515,1.5862,1877800000.0
2009-10-13 17:35:00,1.5862,1.5878,1.5859,1.5873,2125800001.0
2009-10-13 17:40:00,1.5873,1.58955,1.5873,1.58875,2460600003.0
2009-10-13 17:45:00,1.58875,1.58935,1.5883,1.5884,1552500000.0
2009-10-13 17:50:00,1.5884,1.58985,1.5884,1.58925,1659100000.0
2009-10-13 17:55:00,1.58925,1.5898,1.5891,1.5892,1562000000.0
2009-10-13 18:00:00,1.5891,1.5896,1.58895,1.58935,1486500001.0
2009-10-13 18:05:00,1.5893,1.5893,1.5888,1.58885,1487699999.0
2009-10-13 18:10:00,1.58885,1.589,1.58835,1.5885,1250400000.0
2009-10-13 18:15:00,1.58855,1.58925,1.58845,1.58845,823400000.0
2009-10-13 18:20:00,1.58845,1.58845,1.5877,1.5883,1148800000.0
2009-10-13 18:25:00,1.5883,1.5889,1.5883,1.5886,584600000.0
2009-10-13 18:30:00,1.5886,1.58875,1.5881,1.5886,675700000.0
2009-10-13 18:35:00,1.5886,1.589,1.5882,1.5882,679700000.0
2009-10-13 18:40:00,1.5882,1.5886,1.58815,1.5884,662300000.0
2009-10-13 18:45:00,1.5884,1.58865,1.5882,1.5883,537800001.0
2009-10-13 18:50:00,1.5883,1.58865,1.5882,1.5884,515400000.0
2009-10-13 18:55:00,1.5884,1.58885,1.5884,1.5888,941000000.0
2009-10-13 19:00:00,1.5888,1.5891,1.5884,1.58885,942600000.0
2009-10-13 19:05:00,1.58885,1.58915,1.58855,1.5887,649400000.0
2009-10-13 19:10:00,1.5887,1.58925,1.5887,1.589,594300000.0
2009-10-13 19:15:00,1.589,1.59075,1.58885,1.59075,1031000002.0
2009-10-13 19:20:00,1.59075,1.59075,1.5902,1.5902,1826900004.0
2009-10-13 19:25:00,1.59025,1.5908,1.58965,1.59055,1453200000.0
2009-10-13 19:30:00,1.59045,1.59225,1.59045,1.5919,1350700000.0
2009-10-13 19:35:00,1.5919,1.59285,1.59185,1.5922,1134700000.0
2009-10-13 19:40:00,1.5922,1.5923,1.5916,1.5921,901700000.0
2009-10-13 19:45:00,1.59205,1.59235,1.5915,1.5917,1240500000.0
2009-10-13 19:50:00,1.5916,1.5921,1.5915,1.59175,675400000.0
2009-10-13 19:55:00,1.5917,1.5928,1.5917,1.5921,1056300001.0
2009-10-13 20:00:00,1.59205,1.59235,1.59015,1.5907,1237500000.0
2009-10-13 20:05:00,1.5907,1.5908,1.58885,1.5889,1302100000.0
2009-10-13 20:10:00,1.5889,1.5894,1.58765,1.5877,1309100000.0
2009-10-13 20:15:00,1.5877,1.58865,1.5876,1.58835,998300000.0
2009-10-13 20:20:00,1.5883,1.58985,1.58825,1.58945,1177100000.0
2009-10-13 20:25:00,1.5894,1.5895,1.5888,1.5894,771200000.0
2009-10-13 20:30:00,1.58955,1.5899,1.5885,1.5885,998900000.0
2009-10-13 20:35:00,1.5885,1.58875,1.58805,1.5881,971299999.0
2009-10-13 20:40:00,1.58815,1.5884,1.5877,1.5883,900400000.0
2009-10-13 20:45:00,1.58835,1.58935,1.58815,1.5893,1013300000.0
2009-10-13 20:50:00,1.5893,1.58965,1.5889,1.5896,819500000.0
2009-10-13 20:55:00,1.58955,1.5896,1.5886,1.5893,1157500000.0
2009-10-13 21:00:00,1.5893,1.5908,1.5893,1.59075,1483300000.0
2009-10-13 21:05:00,1.59075,1.59085,1.5903,1.5903,413200000.0
2009-10-13 21:10:00,1.5902,1.59055,1.59,1.59005,702200000.0
2009-10-13 21:15:00,1.59005,1.59085,1.5899,1.5907,707800000.0
2009-10-13 21:20:00,1.5907,1.59095,1.5906,1.59065,418000000.0
2009-10-13 21:25:00,1.5906,1.5909,1.59015,1.59025,394100000.0
2009-10-13 21:30:00,1.59025,1.59025,1.58995,1.5901,246800000.0
2009-10-13 21:35:00,1.5901,1.5901,1.58965,1.58965,501200000.0
2009-10-13 21:40:00,1.5897,1.5901,1.58935,1.58935,355700000.0
2009-10-13 21:45:00,1.5893,1.5895,1.58885,1.58915,403400000.0
2009-10-13 21:50:00,1.5891,1.58915,1.58895,1.58895,280500000.0
2009-10-13 21:55:00,1.58905,1.5892,1.58845,1.58895,608500000.0
2009-10-13 22:00:00,1.58895,1.58985,1.58895,1.58965,475600000.0
2009-10-13 22:05:00,1.58965,1.58965,1.58945,1.58945,190200000.0
2009-10-13 22:10:00,1.58945,1.5896,1.5892,1.5896,187600000.0
2009-10-13 22:15:00,1.5896,1.59065,1.58955,1.59065,752400000.0
2009-10-13 22:20:00,1.59065,1.5907,1.59035,1.59035,166500000.0
2009-10-13 22:25:00,1.59035,1.59035,1.5898,1.5901,315500000.0
2009-10-13 22:30:00,1.5901,1.59145,1.59005,1.59075,918800000.0
2009-10-13 22:35:00,1.5907,1.591,1.5905,1.59065,280500000.0
2009-10-13 22:40:00,1.5908,1.5915,1.5907,1.5913,314500000.0
2009-10-13 22:45:00,1.5913,1.59195,1.59105,1.59155,401500000.0
2009-10-13 22:50:00,1.59155,1.59175,1.59125,1.59175,393900000.0
2009-10-13 22:55:00,1.59175,1.5924,1.5915,1.59235,494600000.0
2009-10-13 23:00:00,1.59235,1.5928,1.5922,1.5926,161300000.0
2009-10-13 23:05:00,1.5926,1.59385,1.59255,1.59385,266200000.0
2009-10-13 23:10:00,1.5938,1.5938,1.5924,1.5929,162300000.0
2009-10-13 23:15:00,1.5925,1.59265,1.5924,1.5925,74700000.0
2009-10-13 23:20:00,1.59255,1.5926,1.59185,1.59205,105600000.0
2009-10-13 23:25:00,1.5921,1.59245,1.59195,1.592,46200000.0
2009-10-13 23:30:00,1.592,1.592,1.5919,1.592,51400000.0
2009-10-13 23:35:00,1.5919,1.59195,1.59165,1.5918,42300000.0
2009-10-13 23:40:00,1.59185,1.59195,1.5916,1.5917,64300000.0
2009-10-13 23:45:00,1.5917,1.593,1.5917,1.59295,156500000.0
2009-10-13 23:50:00,1.59275,1.5928,1.59195,1.59195,181500000.0
2009-10-13 23:55:00,1.59195,1.5922,1.5914,1.59165,600400000.0
2009-10-14 00:00:00,1.5917,1.5922,1.5917,1.592,173900000.0
2009-10-14 00:05:00,1.592,1.59215,1.592,1.59205,39000000.0
2009-10-14 00:10:00,1.59205,1.5929,1.592,1.59275,94500000.0
2009-10-14 00:15:00,1.59275,1.5928,1.5924,1.59275,93300000.0
2009-10-14 00:20:00,1.5926,1.5934,1.5926,1.59335,93600000.0
2009-10-14 00:25:00,1.5933,1.59345,1.59275,1.59295,94300000.0
2009-10-14 00:30:00,1.59285,1.59295,1.59275,1.5929,48300000.0
2009-10-14 00:35:00,1.5929,1.5936,1.5927,1.5935,68700000.0
2009-10-14 00:40:00,1.5935,1.5936,1.59315,1.5932,163100000.0
2009-10-14 00:45:00,1.59315,1.59335,1.59285,1.59325,170700000.0
2009-10-14 00:50:00,1.5932,1.59325,1.5928,1.59295,121400000.0
2009-10-14 00:55:00,1.593,1.5933,1.59295,1.5931,133200000.0
2009-10-14 01:00:00,1.5931,1.5933,1.59285,1.5932,243600000.0
2009-10-14 01:05:00,1.5932,1.59325,1.59225,1.5927,227900000.0
2009-10-14 01:10:00,1.5928,1.59285,1.5926,1.59285,99600000.0
2009-10-14 01:15:00,1.5928,1.593,1.59265,1.59285,147700000.0
2009-10-14 01:20:00,1.59285,1.59315,1.5923,1.59295,174100000.0
2009-10-14 01:25:00,1.59295,1.59325,1.59275,1.593,153900000.0
2009-10-14 01:30:00,1.5929,1.59365,1.5929,1.59355,384000000.0
2009-10-14 01:35:00,1.59355,1.59375,1.59325,1.59325,198200000.0
2009-10-14 01:40:00,1.59325,1.59325,1.5928,1.5928,247900000.0
2009-10-14 01:45:00,1.5929,1.593,1.59255,1.5929,250200000.0
2009-10-14 01:50:00,1.5929,1.5929,1.5923,1.5927,268000000.0
2009-10-14 01:55:00,1.5927,1.5933,1.5925,1.59315,257400000.0
2009-10-14 02:00:00,1.59315,1.5937,1.59235,1.59245,957500000.0
2009-10-14 02:05:00,1.5924,1.5929,1.59215,1.5929,203800000.0
2009-10-14 02:10:00,1.59285,1.59285,1.59205,1.59275,429700000.0
2009-10-14 02:15:00,1.59275,1.59275,1.59155,1.5917,379900000.0
2009-10-14 02:20:00,1.59175,1.59175,1.5909,1.5915,325200000.0
2009-10-14 02:25:00,1.59145,1.59145,1.59095,1.59095,131900000.0
2009-10-14 02:30:00,1.59095,1.5913,1.59075,1.5911,122900000.0
2009-10-14 02:35:00,1.59105,1.5913,1.5909,1.59125,303500000.0
2009-10-14 02:40:00,1.59115,1.59125,1.59085,1.59095,210900000.0
2009-10-14 02:45:00,1.5909,1.591,1.59075,1.59075,109300000.0
2009-10-14 02:50:00,1.59075,1.591,1.59035,1.59045,251100000.0
2009-10-14 02:55:00,1.5904,1.591,1.59025,1.5908,147400000.0
2009-10-14 03:00:00,1.5907,1.5909,1.5902,1.5906,287800000.0
2009-10-14 03:05:00,1.5906,1.5907,1.59025,1.5904,209600000.0
2009-10-14 03:10:00,1.5904,1.59065,1.5903,1.59065,100200000.0
2009-10-14 03:15:00,1.5907,1.59145,1.5907,1.59115,266800000.0
2009-10-14 03:20:00,1.59115,1.59215,1.59115,1.59175,265500000.0
2009-10-14 03:25:00,1.59185,1.5927,1.59175,1.59225,265300000.0
2009-10-14 03:30:00,1.59225,1.59285,1.5918,1.59235,520400000.0
2009-10-14 03:35:00,1.5924,1.59275,1.5921,1.5927,215800000.0
2009-10-14 03:40:00,1.5927,1.5934,1.5927,1.59315,466900000.0
2009-10-14 03:45:00,1.59315,1.59375,1.59275,1.59325,527500000.0
2009-10-14 03:50:00,1.59325,1.5937,1.59265,1.593,328800000.0
2009-10-14 03:55:00,1.593,1.59345,1.5928,1.5934,349700000.0
2009-10-14 04:00:00,1.59345,1.5937,1.59315,1.59355,384800000.0
2009-10-14 04:05:00,1.59355,1.59435,1.59345,1.59405,377200000.0
2009-10-14 04:10:00,1.59415,1.5942,1.5935,1.59365,268100000.0
2009-10-14 04:15:00,1.59365,1.5941,1.59335,1.5941,353400000.0
2009-10-14 04:20:00,1.59405,1.5941,1.59355,1.59395,264400000.0
2009-10-14 04:25:00,1.59395,1.5943,1.5933,1.59345,193600000.0
2009-10-14 04:30:00,1.5935,1.5935,1.5925,1.59285,308300000.0
2009-10-14 04:35:00,1.5929,1.59345,1.5927,1.5931,232300000.0
2009-10-14 04:40:00,1.5931,1.59315,1.5923,1.59255,325900000.0
2009-10-14 04:45:00,1.59255,1.5931,1.59245,1.59305,218700000.0
2009-10-14 04:50:00,1.5931,1.5938,1.59295,1.5935,309100000.0
2009-10-14 04:55:00,1.59345,1.59385,1.5932,1.59375,258700000.0
2009-10-14 05:00:00,1.5939,1.5946,1.5937,1.5945,357300000.0
2009-10-14 05:05:00,1.59445,1.5945,1.59345,1.59365,493100000.0
2009-10-14 05:10:00,1.59365,1.5937,1.5933,1.5937,217000000.0
2009-10-14 05:15:00,1.5937,1.59375,1.5933,1.5933,209900000.0
2009-10-14 05:20:00,1.59345,1.59365,1.593,1.593,243100000.0
2009-10-14 05:25:00,1.593,1.59365,1.593,1.59305,124800000.0
2009-10-14 05:30:00,1.59305,1.5937,1.593,1.5937,139900000.0
2009-10-14 05:35:00,1.5937,1.5938,1.593,1.5936,271100000.0
2009-10-14 05:40:00,1.5936,1.59385,1.59335,1.5935,161400000.0
2009-10-14 05:45:00,1.5935,1.5938,1.59345,1.5935,184900000.0
2009-10-14 05:50:00,1.5935,1.5937,1.593,1.5935,248200000.0
2009-10-14 05:55:00,1.59345,1.5941,1.59335,1.5941,102100000.0
2009-10-14 06:00:00,1.594,1.5948,1.59395,1.59405,357310000.0
2009-10-14 06:05:00,1.59405,1.59485,1.59405,1.5946,194000000.0
2009-10-14 06:10:00,1.5946,1.5947,1.59445,1.59465,99100000.0
2009-10-14 06:15:00,1.5947,1.59475,1.5943,1.59475,132500000.0
2009-10-14 06:20:00,1.5947,1.59485,1.5944,1.59465,128900000.0
2009-10-14 06:25:00,1.59465,1.5959,1.59455,1.59585,333300000.0
2009-10-14 06:30:00,1.59585,1.5961,1.59535,1.5958,306200000.0
2009-10-14 06:35:00,1.5958,1.5964,1.5958,1.5964,278700000.0
2009-10-14 06:40:00,1.5964,1.5964,1.5958,1.5958,307200000.0
2009-10-14 06:45:00,1.59585,1.5959,1.5952,1.5954,668900000.0
2009-10-14 06:50:00,1.59545,1.59605,1.59525,1.59585,345500000.0
2009-10-14 06:55:00,1.59585,1.59585,1.59525,1.5955,452300000.0
2009-10-14 07:00:00,1.5955,1.5958,1.59485,1.5958,637000000.0
2009-10-14 07:05:00,1.5958,1.59605,1.5955,1.59565,486600000.0
2009-10-14 07:10:00,1.59565,1.59565,1.59525,1.59535,192600000.0
2009-10-14 07:15:00,1.59535,1.5956,1.5952,1.59525,230300000.0
2009-10-14 07:20:00,1.59525,1.59575,1.59525,1.59535,462600000.0
2009-10-14 07:25:00,1.59535,1.5958,1.5953,1.5957,125100000.0
2009-10-14 07:30:00,1.5957,1.5959,1.59525,1.59555,296900000.0
2009-10-14 07:35:00,1.5955,1.5968,1.59545,1.5968,608100000.0
2009-10-14 07:40:00,1.5968,1.59685,1.5965,1.5967,308200000.0
2009-10-14 07:45:00,1.5967,1.5981,1.5965,1.5978,956899999.0
2009-10-14 07:50:00,1.5978,1.5979,1.5972,1.59735,854600000.0
2009-10-14 07:55:00,1.59735,1.59815,1.59725,1.59815,459000000.0
2009-10-14 08:00:00,1.59815,1.59815,1.59705,1.598,908999999.0
2009-10-14 08:05:00,1.59795,1.5982,1.5969,1.59815,1100040000.0
2009-10-14 08:10:00,1.59805,1.5988,1.5977,1.59865,738800000.0
2009-10-14 08:15:00,1.59855,1.59925,1.59795,1.5981,1364920000.0
2009-10-14 08:20:00,1.5981,1.5982,1.5975,1.5975,1048100000.0
2009-10-14 08:25:00,1.5975,1.5979,1.5972,1.59735,924800000.0
2009-10-14 08:30:00,1.59735,1.59825,1.59735,1.59815,922100000.0
2009-10-14 08:35:00,1.59815,1.599,1.5981,1.59855,1534000001.0
2009-10-14 08:40:00,1.59855,1.5986,1.59715,1.59715,1471999999.0
2009-10-14 08:45:00,1.59715,1.59715,1.59525,1.59585,1850500000.0
2009-10-14 08:50:00,1.59585,1.5969,1.59575,1.5967,1526800000.0
2009-10-14 08:55:00,1.5967,1.5968,1.5952,1.59565,1537800000.0
2009-10-14 09:00:00,1.59565,1.59635,1.59465,1.5962,1886399998.0
2009-10-14 09:05:00,1.5962,1.59645,1.5955,1.5961,1692200000.0
2009-10-14 09:10:00,1.5961,1.59635,1.5948,1.59625,1729400000.0
2009-10-14 09:15:00,1.59615,1.5963,1.59505,1.5953,1271900000.0
2009-10-14 09:20:00,1.5953,1.5959,1.5951,1.5952,1942600000.0
2009-10-14 09:25:00,1.5952,1.5955,1.59455,1.59485,1710499999.0
2009-10-14 09:30:00,1.5948,1.59585,1.5947,1.5958,1517900000.0
2009-10-14 09:35:00,1.59575,1.5958,1.595,1.59525,1955700000.0
2009-10-14 09:40:00,1.59525,1.5954,1.5949,1.59535,960000000.0
2009-10-14 09:45:00,1.5954,1.59645,1.5952,1.5964,1722500000.0
2009-10-14 09:50:00,1.59635,1.5966,1.5954,1.59615,1819000000.0
2009-10-14 09:55:00,1.5961,1.5975,1.5958,1.59695,1333200001.0
2009-10-14 10:00:00,1.5969,1.59735,1.59675,1.59705,1312300000.0
2009-10-14 10:05:00,1.59705,1.59725,1.596,1.5962,1604400000.0
2009-10-14 10:10:00,1.5962,1.59635,1.59455,1.59505,1261600000.0
2009-10-14 10:15:00,1.595,1.5955,1.595,1.59545,1137200000.0
2009-10-14 10:20:00,1.59545,1.5962,1.59525,1.59605,1265300000.0
2009-10-14 10:25:00,1.5961,1.5961,1.59335,1.59405,1486200000.0
2009-10-14 10:30:00,1.59445,1.5989,1.59415,1.59865,2056699999.0
2009-10-14 10:35:00,1.59865,1.5993,1.59795,1.59875,1745000000.0
2009-10-14 10:40:00,1.59875,1.5992,1.5984,1.599,1985400000.0
2009-10-14 10:45:00,1.599,1.59925,1.598,1.59855,2073000000.0
2009-10-14 10:50:00,1.59865,1.60035,1.5986,1.59935,2035600000.0
2009-10-14 10:55:00,1.5993,1.6007,1.599,1.6003,2671400001.0
2009-10-14 11:00:00,1.6003,1.6024,1.5996,1.60135,2781799999.0
2009-10-14 11:05:00,1.6013,1.60235,1.6006,1.6009,1898700000.0
2009-10-14 11:10:00,1.60095,1.6013,1.6001,1.6005,1565480000.0
2009-10-14 11:15:00,1.6005,1.60105,1.60005,1.6003,1449940000.0
2009-10-14 11:20:00,1.6003,1.60045,1.59955,1.6001,1614120000.0
2009-10-14 11:25:00,1.6001,1.60145,1.59925,1.5993,2059600000.0
2009-10-14 11:30:00,1.5993,1.6002,1.5988,1.59885,1074400000.0
2009-10-14 11:35:00,1.5988,1.5996,1.5987,1.5992,879300000.0
2009-10-14 11:40:00,1.59925,1.5996,1.59865,1.59885,839400000.0
2009-10-14 11:45:00,1.59885,1.59935,1.59865,1.59865,1406700000.0
2009-10-14 11:50:00,1.5986,1.59875,1.5978,1.5981,1338810000.0
2009-10-14 11:55:00,1.59805,1.59865,1.5975,1.59775,1205200000.0
2009-10-14 12:00:00,1.59775,1.598,1.59745,1.5976,1196900000.0
2009-10-14 12:05:00,1.5976,1.59765,1.597,1.5971,1312000000.0
2009-10-14 12:10:00,1.59705,1.59725,1.5967,1.5972,703000000.0
2009-10-14 12:15:00,1.5972,1.5982,1.59705,1.59805,765800000.0
2009-10-14 12:20:00,1.598,1.59815,1.59785,1.598,1202100000.0
2009-10-14 12:25:00,1.598,1.5981,1.5976,1.5976,1112800000.0
2009-10-14 12:30:00,1.5976,1.598,1.5972,1.59785,1469849999.0
2009-10-14 12:35:00,1.5979,1.598,1.59745,1.59765,702300000.0
2009-10-14 12:40:00,1.59765,1.5978,1.5974,1.5974,554100000.0
2009-10-14 12:45:00,1.5974,1.5977,1.5968,1.5975,1065200001.0
2009-10-14 12:50:00,1.5975,1.5982,1.5975,1.5981,873600000.0
2009-10-14 12:55:00,1.5981,1.6,1.59805,1.59955,1080900000.0
2009-10-14 13:00:00,1.59955,1.6008,1.59875,1.60065,1377600000.0
2009-10-14 13:05:00,1.60065,1.60155,1.5984,1.5989,1760100000.0
2009-10-14 13:10:00,1.5989,1.59895,1.5972,1.5974,1879500000.0
2009-10-14 13:15:00,1.5974,1.59875,1.59715,1.59775,1644000000.0
2009-10-14 13:20:00,1.5979,1.5981,1.59725,1.5977,1501400000.0
2009-10-14 13:25:00,1.59775,1.5986,1.59685,1.5976,839080000.0
2009-10-14 13:30:00,1.5976,1.59885,1.5976,1.5987,1425700000.0
2009-10-14 13:35:00,1.5987,1.5991,1.5981,1.59845,1509100000.0
2009-10-14 13:40:00,1.59845,1.59865,1.5979,1.59825,1150600000.0
2009-10-14 13:45:00,1.5982,1.5997,1.59815,1.5992,1580100000.0
2009-10-14 13:50:00,1.5992,1.5998,1.59915,1.5997,1412700000.0
2009-10-14 13:55:00,1.59965,1.59975,1.5985,1.59875,1485000000.0
2009-10-14 14:00:00,1.59875,1.5988,1.5976,1.5985,2492100000.0
2009-10-14 14:05:00,1.59845,1.6006,1.5984,1.59995,2283500002.0
2009-10-14 14:10:00,1.59995,1.60015,1.5996,1.5998,1867400000.0
2009-10-14 14:15:00,1.59975,1.60095,1.5997,1.6005,1802500000.0
2009-10-14 14:20:00,1.6005,1.6012,1.60035,1.60055,1368500000.0
2009-10-14 14:25:00,1.6005,1.6012,1.6005,1.6008,1015600000.0
2009-10-14 14:30:00,1.6007,1.60215,1.59955,1.5999,1987400000.0
2009-10-14 14:35:00,1.5999,1.60145,1.5999,1.60065,1823000000.0
2009-10-14 14:40:00,1.60065,1.60095,1.59935,1.59965,2001900000.0
2009-10-14 14:45:00,1.59965,1.59985,1.59865,1.599,2114400000.0
2009-10-14 14:50:00,1.599,1.59925,1.59795,1.5987,1651800000.0
2009-10-14 14:55:00,1.59865,1.59895,1.5984,1.5988,1240400000.0
2009-10-14 15:00:00,1.59885,1.59905,1.59765,1.599,1507600000.0
2009-10-14 15:05:00,1.599,1.5992,1.5982,1.59915,1371600000.0
2009-10-14 15:10:00,1.59915,1.60015,1.59865,1.5998,1840900000.0
2009-10-14 15:15:00,1.5998,1.5998,1.598,1.59805,1262500000.0
2009-10-14 15:20:00,1.59805,1.59865,1.5977,1.5983,1258700000.0
2009-10-14 15:25:00,1.5983,1.5986,1.5979,1.59845,1188600000.0
2009-10-14 15:30:00,1.59845,1.5989,1.5973,1.5977,2084300000.0
2009-10-14 15:35:00,1.5977,1.5984,1.5973,1.5979,1880200000.0
2009-10-14 15:40:00,1.5979,1.598,1.59545,1.5968,1802900000.0
2009-10-14 15:45:00,1.5968,1.5969,1.59555,1.59555,1553100000.0
2009-10-14 15:50:00,1.59555,1.596,1.5936,1.5943,1566200000.0
2009-10-14 15:55:00,1.59435,1.59525,1.59415,1.5951,1394700000.0
2009-10-14 16:00:00,1.5951,1.5951,1.5934,1.5943,1783400000.0
2009-10-14 16:05:00,1.59425,1.5943,1.59195,1.5927,1596800000.0
2009-10-14 16:10:00,1.5927,1.5935,1.5921,1.59305,1715500000.0
2009-10-14 16:15:00,1.59305,1.59355,1.59245,1.5933,1741500000.0
2009-10-14 16:20:00,1.59325,1.5937,1.59265,1.59315,1975300000.0
2009-10-14 16:25:00,1.5932,1.59425,1.59305,1.5939,1408900000.0
2009-10-14 16:30:00,1.5939,1.59475,1.5934,1.5943,1733099999.0
2009-10-14 16:35:00,1.59435,1.59575,1.5943,1.5957,1911200000.0
2009-10-14 16:40:00,1.5957,1.5958,1.5944,1.5951,1548200000.0
2009-10-14 16:45:00,1.5951,1.59545,1.59485,1.59515,918200000.0
2009-10-14 16:50:00,1.5951,1.59535,1.59355,1.59375,887200000.0
2009-10-14 16:55:00,1.59375,1.59535,1.59375,1.59515,1318899998.0
2009-10-14 17:00:00,1.59515,1.596,1.59495,1.5957,2199200000.0
2009-10-14 17:05:00,1.5957,1.5964,1.5948,1.5954,1845200002.0
2009-10-14 17:10:00,1.5954,1.596,1.5951,1.5951,1573100000.0
2009-10-14 17:15:00,1.5951,1.5958,1.5949,1.5951,1392200000.0
2009-10-14 17:20:00,1.5951,1.5951,1.59435,1.5946,900200000.0
2009-10-14 17:25:00,1.5946,1.5953,1.5942,1.59445,1070600000.0
2009-10-14 17:30:00,1.59445,1.59535,1.5943,1.59485,1080000000.0
2009-10-14 17:35:00,1.59485,1.59495,1.59435,1.59465,987100000.0
2009-10-14 17:40:00,1.59465,1.5952,1.59455,1.595,699800000.0
2009-10-14 17:45:00,1.5951,1.59695,1.59475,1.5966,1173600000.0
2009-10-14 17:50:00,1.5966,1.59715,1.59625,1.59645,1319100000.0
2009-10-14 17:55:00,1.59645,1.5977,1.5964,1.59715,1284300000.0
2009-10-14 18:00:00,1.5971,1.5971,1.5958,1.596,1058900000.0
2009-10-14 18:05:00,1.59595,1.5962,1.5954,1.5954,1161900000.0
2009-10-14 18:10:00,1.59535,1.59625,1.59515,1.5962,816200000.0
2009-10-14 18:15:00,1.5962,1.5962,1.59555,1.59585,693500000.0
2009-10-14 18:20:00,1.5958,1.59705,1.5958,1.59685,1082500000.0
2009-10-14 18:25:00,1.5969,1.5975,1.59685,1.59705,671000000.0
2009-10-14 18:30:00,1.59705,1.5973,1.5964,1.5966,1578000000.0
2009-10-14 18:35:00,1.5966,1.59675,1.5961,1.59645,871400000.0
2009-10-14 18:40:00,1.5965,1.5967,1.5963,1.59655,605000000.0
2009-10-14 18:45:00,1.5966,1.5973,1.5965,1.597,681300000.0
2009-10-14 18:50:00,1.59705,1.5972,1.5964,1.59665,1082800000.0
2009-10-14 18:55:00,1.59665,1.59685,1.5964,1.5965,794600000.0
2009-10-14 19:00:00,1.59645,1.59645,1.5963,1.5964,632700000.0
2009-10-14 19:05:00,1.59645,1.59865,1.59635,1.5985,1298400000.0
2009-10-14 19:10:00,1.59855,1.5989,1.59815,1.59865,1604100000.0
2009-10-14 19:15:00,1.59865,1.59895,1.59835,1.59845,1185900000.0
2009-10-14 19:20:00,1.59845,1.59885,1.59755,1.59805,1044800000.0
2009-10-14 19:25:00,1.59805,1.5982,1.59735,1.59735,660200000.0
2009-10-14 19:30:00,1.5974,1.5975,1.5971,1.59725,494800000.0
2009-10-14 19:35:00,1.59725,1.59855,1.59725,1.59845,773900000.0
2009-10-14 19:40:00,1.59845,1.5986,1.5977,1.5977,676600000.0
2009-10-14 19:45:00,1.5977,1.5981,1.59745,1.59795,615800000.0
2009-10-14 19:50:00,1.59795,1.59815,1.5979,1.59815,365400000.0
2009-10-14 19:55:00,1.59815,1.5986,1.59795,1.59855,770500000.0
2009-10-14 20:00:00,1.59855,1.5998,1.59845,1.5997,1957100000.0
2009-10-14 20:05:00,1.59975,1.60005,1.59905,1.5995,1502500000.0
2009-10-14 20:10:00,1.59955,1.5996,1.5972,1.59775,1828969999.0
2009-10-14 20:15:00,1.59775,1.59845,1.59715,1.5982,1231300000.0
2009-10-14 20:20:00,1.5982,1.5989,1.5978,1.5988,1623300000.0
2009-10-14 20:25:00,1.5988,1.60015,1.59855,1.5992,1224600001.0
2009-10-14 20:30:00,1.5992,1.5994,1.59885,1.5993,878800000.0
2009-10-14 20:35:00,1.59925,1.59965,1.59865,1.59915,854100000.0
2009-10-14 20:40:00,1.5991,1.5991,1.5972,1.5972,1256200001.0
2009-10-14 20:45:00,1.5972,1.5975,1.59675,1.59745,1692800001.0
2009-10-14 20:50:00,1.59745,1.5976,1.59685,1.5969,754300000.0
2009-10-14 20:55:00,1.59685,1.5973,1.5967,1.5967,1281600000.0
2009-10-14 21:00:00,1.5967,1.5969,1.5961,1.5963,1339100000.0
2009-10-14 21:05:00,1.5963,1.59725,1.5963,1.59715,1552199993.0
2009-10-14 21:10:00,1.59715,1.59755,1.59675,1.5969,624700000.0
2009-10-14 21:15:00,1.59695,1.59725,1.5967,1.59715,668700000.0
2009-10-14 21:20:00,1.59715,1.5974,1.597,1.597,807800000.0
2009-10-14 21:25:00,1.597,1.59805,1.597,1.59785,767200000.0
2009-10-14 21:30:00,1.59785,1.59805,1.59765,1.59775,708200000.0
2009-10-14 21:35:00,1.59775,1.5978,1.59755,1.5978,288700000.0
2009-10-14 21:40:00,1.5978,1.59825,1.59775,1.59795,653600000.0
2009-10-14 21:45:00,1.5979,1.59795,1.5977,1.5978,521400000.0
2009-10-14 21:50:00,1.5978,1.59785,1.5976,1.5976,423200000.0
2009-10-14 21:55:00,1.5976,1.5976,1.5968,1.5968,410600000.0
2009-10-14 22:00:00,1.5968,1.59725,1.5967,1.5968,339800000.0
2009-10-14 22:05:00,1.5968,1.59685,1.5965,1.59675,268400000.0
2009-10-14 22:10:00,1.5968,1.5971,1.59655,1.59705,210400000.0
2009-10-14 22:15:00,1.59705,1.5973,1.59705,1.59725,188900000.0
2009-10-14 22:20:00,1.59725,1.5973,1.59715,1.5973,86500000.0
2009-10-14 22:25:00,1.59725,1.59765,1.59725,1.59755,200300000.0
2009-10-14 22:30:00,1.5975,1.59755,1.59725,1.5974,135000000.0
2009-10-14 22:35:00,1.5974,1.59745,1.5972,1.59725,69800000.0
2009-10-14 22:40:00,1.59725,1.59735,1.597,1.59725,73500000.0
2009-10-14 22:45:00,1.59735,1.59775,1.5971,1.59715,388100000.0
2009-10-14 22:50:00,1.59715,1.5976,1.59715,1.5976,80000000.0
2009-10-14 22:55:00,1.5976,1.59785,1.5975,1.59785,267000000.0
2009-10-14 23:00:00,1.59785,1.5981,1.5975,1.59765,139900000.0
2009-10-14 23:05:00,1.59765,1.59805,1.59765,1.598,40400000.0
2009-10-14 23:10:00,1.59795,1.59795,1.5971,1.59725,75500000.0
2009-10-14 23:15:00,1.59725,1.59775,1.59715,1.59775,147900000.0
2009-10-14 23:20:00,1.59775,1.59795,1.59765,1.59795,94100000.0
2009-10-14 23:25:00,1.59795,1.59795,1.5978,1.59785,41000000.0
2009-10-14 23:30:00,1.59785,1.59895,1.59785,1.59895,255100000.0
2009-10-14 23:35:00,1.59895,1.5998,1.5985,1.5998,248800000.0
2009-10-14 23:40:00,1.5998,1.60055,1.59935,1.60045,324200000.0
2009-10-14 23:45:00,1.60045,1.6005,1.59945,1.6002,97600000.0
2009-10-14 23:50:00,1.6002,1.6004,1.59995,1.6004,65600000.0
2009-10-14 23:55:00,1.6005,1.6005,1.59995,1.60015,102700000.0
2009-10-15 00:00:00,1.60015,1.6003,1.5999,1.6003,74100000.0
2009-10-15 00:05:00,1.6002,1.6004,1.5998,1.5998,68700000.0
2009-10-15 00:10:00,1.5998,1.6003,1.5996,1.6003,151100000.0
2009-10-15 00:15:00,1.6002,1.60035,1.5998,1.5999,76710000.0
2009-10-15 00:20:00,1.5999,1.5999,1.59965,1.59975,27450000.0
2009-10-15 00:25:00,1.59975,1.5998,1.59945,1.59965,97900000.0
2009-10-15 00:30:00,1.59965,1.59975,1.59955,1.5997,60400000.0
2009-10-15 00:35:00,1.59965,1.5997,1.5995,1.59955,42900000.0
2009-10-15 00:40:00,1.59955,1.6002,1.59955,1.5998,150000000.0
2009-10-15 00:45:00,1.5998,1.5998,1.5993,1.59955,225000000.0
2009-10-15 00:50:00,1.59955,1.5997,1.59945,1.59945,36500000.0
2009-10-15 00:55:00,1.59945,1.59945,1.5993,1.5993,157200000.0
2009-10-15 01:00:00,1.5993,1.59955,1.5993,1.5995,84000000.0
2009-10-15 01:05:00,1.5995,1.5998,1.5994,1.5998,97300000.0
2009-10-15 01:10:00,1.5998,1.60035,1.5997,1.6002,90800000.0
2009-10-15 01:15:00,1.6002,1.60055,1.6002,1.6003,112300000.0
2009-10-15 01:20:00,1.60035,1.60045,1.60025,1.60035,90400000.0
2009-10-15 01:25:00,1.60035,1.6004,1.60015,1.60035,90100000.0
2009-10-15 01:30:00,1.6003,1.6004,1.59995,1.60025,115500000.0
2009-10-15 01:35:00,1.60025,1.60055,1.60025,1.60055,91400000.0
2009-10-15 01:40:00,1.60035,1.6004,1.6002,1.60025,68400000.0
2009-10-15 01:45:00,1.6002,1.60055,1.6002,1.60055,52300000.0
2009-10-15 01:50:00,1.60055,1.60055,1.60005,1.60025,87700000.0
2009-10-15 01:55:00,1.60025,1.6006,1.6001,1.60045,161800000.0
2009-10-15 02:00:00,1.60035,1.60105,1.6001,1.60105,398200000.0
2009-10-15 02:05:00,1.60105,1.6011,1.60025,1.60035,313900000.0
2009-10-15 02:10:00,1.6004,1.60065,1.6003,1.60045,198400000.0
2009-10-15 02:15:00,1.60045,1.601,1.60025,1.60085,361800000.0
2009-10-15 02:20:00,1.6008,1.6014,1.60075,1.6011,439700000.0
2009-10-15 02:25:00,1.60105,1.60175,1.60095,1.6016,432000000.0
2009-10-15 02:30:00,1.6016,1.602,1.60155,1.6018,226400000.0
2009-10-15 02:35:00,1.6018,1.6024,1.6018,1.602,387500000.0
2009-10-15 02:40:00,1.60205,1.60225,1.6018,1.60215,237900000.0
2009-10-15 02:45:00,1.60215,1.60275,1.6019,1.60255,414500000.0
2009-10-15 02:50:00,1.60255,1.6042,1.6024,1.6041,943799998.0
2009-10-15 02:55:00,1.6041,1.6046,1.6036,1.60445,1126000000.0
2009-10-15 03:00:00,1.6045,1.60515,1.60445,1.60455,696900000.0
2009-10-15 03:05:00,1.6046,1.60465,1.6037,1.6039,543800000.0
2009-10-15 03:10:00,1.60395,1.60405,1.60365,1.6039,240000000.0
2009-10-15 03:15:00,1.6039,1.6052,1.6037,1.6046,334000000.0
2009-10-15 03:20:00,1.6046,1.6053,1.60455,1.6051,469100000.0
2009-10-15 03:25:00,1.6051,1.6053,1.605,1.6051,267700000.0
2009-10-15 03:30:00,1.60515,1.60555,1.605,1.60545,264800000.0
2009-10-15 03:35:00,1.60545,1.6056,1.60485,1.6049,487000000.0
2009-10-15 03:40:00,1.6049,1.6049,1.60355,1.60425,567140000.0
2009-10-15 03:45:00,1.6043,1.60445,1.6042,1.6043,240799999.0
2009-10-15 03:50:00,1.60435,1.60475,1.6041,1.60415,218800000.0
2009-10-15 03:55:00,1.60415,1.6042,1.60345,1.60385,437400000.0
2009-10-15 04:00:00,1.60385,1.604,1.60365,1.6038,393800000.0
2009-10-15 04:05:00,1.6038,1.6045,1.60375,1.60445,217800000.0
2009-10-15 04:10:00,1.60445,1.60465,1.6044,1.6044,207400000.0
2009-10-15 04:15:00,1.6044,1.60485,1.60435,1.60485,217900000.0
2009-10-15 04:20:00,1.60485,1.60565,1.60475,1.60515,793000000.0
2009-10-15 04:25:00,1.60515,1.6059,1.60515,1.6055,439800000.0
2009-10-15 04:30:00,1.6055,1.60575,1.60535,1.60535,204500000.0
2009-10-15 04:35:00,1.60535,1.6055,1.60455,1.6047,487600000.0
2009-10-15 04:40:00,1.6047,1.60505,1.6044,1.605,322800000.0
2009-10-15 04:45:00,1.6049,1.60515,1.6048,1.60495,229900000.0
2009-10-15 04:50:00,1.60495,1.60525,1.60475,1.6052,355900000.0
2009-10-15 04:55:00,1.6052,1.60535,1.6047,1.6048,185500000.0
2009-10-15 05:00:00,1.6048,1.60515,1.60425,1.60495,428500000.0
2009-10-15 05:05:00,1.60505,1.6057,1.60495,1.60545,359100000.0
2009-10-15 05:10:00,1.60545,1.6055,1.60525,1.6055,389500000.0
2009-10-15 05:15:00,1.60555,1.60555,1.60525,1.60545,167700000.0
2009-10-15 05:20:00,1.60545,1.60555,1.60525,1.6054,198500000.0
2009-10-15 05:25:00,1.6054,1.60545,1.60525,1.6054,129800000.0
2009-10-15 05:30:00,1.6054,1.60585,1.6053,1.6056,206500000.0
2009-10-15 05:35:00,1.60575,1.6058,1.6055,1.6056,183700000.0
2009-10-15 05:40:00,1.6056,1.60625,1.60555,1.6061,488700000.0
2009-10-15 05:45:00,1.60615,1.60615,1.60545,1.6056,419200000.0
2009-10-15 05:50:00,1.6056,1.6058,1.60515,1.6058,232500000.0
2009-10-15 05:55:00,1.6058,1.6058,1.6054,1.60545,147800000.0
2009-10-15 06:00:00,1.60545,1.6058,1.60495,1.6056,251700000.0
2009-10-15 06:05:00,1.6056,1.606,1.60535,1.60595,254300000.0
2009-10-15 06:10:00,1.60595,1.60605,1.6054,1.60555,486800000.0
2009-10-15 06:15:00,1.6055,1.6059,1.60545,1.6058,251100000.0
2009-10-15 06:20:00,1.6059,1.6059,1.60545,1.60545,120100000.0
2009-10-15 06:25:00,1.60545,1.60555,1.60505,1.60505,189000000.0
2009-10-15 06:30:00,1.60505,1.60535,1.60505,1.6053,179900000.0
2009-10-15 06:35:00,1.6053,1.60585,1.6053,1.6058,432500000.0
2009-10-15 06:40:00,1.6058,1.606,1.6055,1.60595,407500000.0
2009-10-15 06:45:00,1.60595,1.6063,1.60595,1.6062,257000000.0
2009-10-15 06:50:00,1.60615,1.60655,1.60605,1.6063,259300000.0
2009-10-15 06:55:00,1.6063,1.60695,1.6063,1.60685,204700000.0
2009-10-15 07:00:00,1.60685,1.6069,1.6058,1.6059,583100000.0
2009-10-15 07:05:00,1.6058,1.6061,1.60535,1.6054,271200000.0
2009-10-15 07:10:00,1.60545,1.60635,1.6052,1.60635,777700000.0
2009-10-15 07:15:00,1.6063,1.60665,1.6062,1.60635,469900000.0
2009-10-15 07:20:00,1.6064,1.60665,1.60635,1.60645,338300000.0
2009-10-15 07:25:00,1.60645,1.60655,1.6063,1.6064,173800000.0
2009-10-15 07:30:00,1.60635,1.60665,1.60635,1.6065,128900000.0
2009-10-15 07:35:00,1.6065,1.6067,1.60635,1.6065,185100000.0
2009-10-15 07:40:00,1.6065,1.6066,1.60635,1.6066,143600000.0
2009-10-15 07:45:00,1.6066,1.6069,1.6065,1.60675,332200000.0
2009-10-15 07:50:00,1.6067,1.60735,1.6066,1.6071,323700000.0
2009-10-15 07:55:00,1.6071,1.6073,1.6065,1.6065,278600000.0
2009-10-15 08:00:00,1.6065,1.60665,1.60595,1.6063,555400000.0
2009-10-15 08:05:00,1.6063,1.6072,1.6062,1.6072,622000000.0
2009-10-15 08:10:00,1.60725,1.60935,1.6072,1.6087,1944360000.0
2009-10-15 08:15:00,1.6087,1.61025,1.60835,1.60895,1756700000.0
2009-10-15 08:20:00,1.60895,1.60985,1.60815,1.60815,2711200002.0
2009-10-15 08:25:00,1.60815,1.6088,1.6078,1.60855,1328200000.0
2009-10-15 08:30:00,1.60845,1.60945,1.60835,1.60915,2033899999.0
2009-10-15 08:35:00,1.6091,1.6102,1.6084,1.6096,1826100000.0
2009-10-15 08:40:00,1.6096,1.6103,1.6091,1.61025,1136400001.0
2009-10-15 08:45:00,1.61025,1.6115,1.6101,1.6108,2099500000.0
2009-10-15 08:50:00,1.6108,1.6126,1.60965,1.6119,2057430000.0
2009-10-15 08:55:00,1.6119,1.61195,1.60935,1.60945,2160949999.0
2009-10-15 09:00:00,1.60945,1.61095,1.60915,1.6104,1860900000.0
2009-10-15 09:05:00,1.6104,1.61155,1.61035,1.61085,1591900000.0
2009-10-15 09:10:00,1.61085,1.6132,1.6108,1.61195,2181699999.0
2009-10-15 09:15:00,1.612,1.6132,1.61135,1.6115,2289000000.0
2009-10-15 09:20:00,1.6115,1.612,1.611,1.61155,1085300000.0
2009-10-15 09:25:00,1.61155,1.61155,1.60975,1.60975,1687600001.0
2009-10-15 09:30:00,1.60975,1.61315,1.60975,1.6124,2827599998.0
2009-10-15 09:35:00,1.6124,1.61295,1.6109,1.6114,1620300000.0
2009-10-15 09:40:00,1.6114,1.6126,1.6108,1.6125,1357100000.0
2009-10-15 09:45:00,1.6125,1.61295,1.61205,1.6127,1709800000.0
2009-10-15 09:50:00,1.6127,1.61645,1.6125,1.61625,3054700002.0
2009-10-15 09:55:00,1.6163,1.6171,1.61545,1.6162,1936500002.0
2009-10-15 10:00:00,1.6161,1.61745,1.616,1.617,1787600000.0
2009-10-15 10:05:00,1.61695,1.61735,1.6163,1.61695,2239800001.0
2009-10-15 10:10:00,1.6169,1.61935,1.6169,1.6186,3019429999.0
2009-10-15 10:15:00,1.6186,1.6196,1.61815,1.6183,2277599999.0
2009-10-15 10:20:00,1.6183,1.61975,1.6182,1.6187,2230699999.0
2009-10-15 10:25:00,1.6187,1.6212,1.61865,1.62015,2208299998.0
2009-10-15 10:30:00,1.6202,1.622,1.61995,1.62025,1986400000.0
2009-10-15 10:35:00,1.62025,1.6208,1.61895,1.6192,1271500000.0
2009-10-15 10:40:00,1.6192,1.61935,1.6185,1.6192,1361100000.0
2009-10-15 10:45:00,1.6192,1.6197,1.6188,1.61965,1132200000.0
2009-10-15 10:50:00,1.6196,1.62225,1.61955,1.6215,2086700000.0
2009-10-15 10:55:00,1.6215,1.6216,1.61945,1.6196,1669700000.0
2009-10-15 11:00:00,1.61965,1.6203,1.61915,1.62025,1663300000.0
2009-10-15 11:05:00,1.62025,1.6205,1.6196,1.61965,1665400000.0
2009-10-15 11:10:00,1.61965,1.6207,1.6194,1.6197,2059100000.0
2009-10-15 11:15:00,1.6199,1.6203,1.61945,1.6201,2138500000.0
2009-10-15 11:20:00,1.6201,1.62025,1.6188,1.61935,1908300000.0
2009-10-15 11:25:00,1.61935,1.6217,1.61905,1.6211,2063000000.0
2009-10-15 11:30:00,1.62105,1.62165,1.61975,1.62135,1476300000.0
2009-10-15 11:35:00,1.62135,1.6227,1.6211,1.62165,2551800000.0
2009-10-15 11:40:00,1.6217,1.6217,1.62,1.62,1900900000.0
2009-10-15 11:45:00,1.62,1.6217,1.62,1.62135,1712500000.0
2009-10-15 11:50:00,1.62135,1.6216,1.6207,1.6215,1765400000.0
2009-10-15 11:55:00,1.6215,1.6239,1.62135,1.62285,1904300000.0
2009-10-15 12:00:00,1.6228,1.62375,1.62265,1.623,1717000000.0
2009-10-15 12:05:00,1.62305,1.62325,1.62255,1.623,1145600000.0
2009-10-15 12:10:00,1.62295,1.6238,1.6227,1.62345,1177700000.0
2009-10-15 12:15:00,1.62345,1.62395,1.6231,1.62335,1120400000.0
2009-10-15 12:20:00,1.62335,1.624,1.6232,1.6237,1612100000.0
2009-10-15 12:25:00,1.6237,1.62525,1.62365,1.62475,1930000000.0
2009-10-15 12:30:00,1.62485,1.6273,1.6247,1.6265,2558000000.0
2009-10-15 12:35:00,1.62645,1.6269,1.62575,1.62575,2641300000.0
2009-10-15 12:40:00,1.62575,1.627,1.62525,1.62655,1318700000.0
2009-10-15 12:45:00,1.62655,1.62805,1.6265,1.6268,2151600000.0
2009-10-15 12:50:00,1.62675,1.6275,1.6266,1.6266,1840700000.0
2009-10-15 12:55:00,1.6267,1.627,1.6261,1.627,1543000000.0
2009-10-15 13:00:00,1.62705,1.6272,1.62595,1.62675,1932700000.0
2009-10-15 13:05:00,1.62675,1.6299,1.62675,1.6285,2508300000.0
2009-10-15 13:10:00,1.6285,1.6287,1.62765,1.6279,1877600000.0
2009-10-15 13:15:00,1.62775,1.62805,1.6251,1.6251,2248900000.0
2009-10-15 13:20:00,1.6251,1.6259,1.6248,1.6251,1419200000.0
2009-10-15 13:25:00,1.6251,1.62535,1.6243,1.62505,1892500001.0
2009-10-15 13:30:00,1.62505,1.62575,1.62475,1.6249,1133900000.0
2009-10-15 13:35:00,1.62485,1.6255,1.624,1.62515,1233200000.0
2009-10-15 13:40:00,1.62515,1.6253,1.62455,1.6248,1215700000.0
2009-10-15 13:45:00,1.6248,1.62515,1.6244,1.62445,711500000.0
2009-10-15 13:50:00,1.6245,1.62485,1.624,1.62415,1320899999.0
2009-10-15 13:55:00,1.6242,1.6246,1.62275,1.6228,2274789999.0
2009-10-15 14:00:00,1.6228,1.62395,1.62225,1.62275,2087300001.0
2009-10-15 14:05:00,1.6228,1.6232,1.6215,1.6227,1848900000.0
2009-10-15 14:10:00,1.6227,1.6254,1.6227,1.6247,1883200001.0
2009-10-15 14:15:00,1.6247,1.6253,1.6241,1.6248,1610100000.0
2009-10-15 14:20:00,1.62485,1.62525,1.6226,1.6243,1712800001.0
2009-10-15 14:25:00,1.62425,1.6245,1.62295,1.6236,1510000000.0
2009-10-15 14:30:00,1.6236,1.62595,1.6236,1.62505,2121900002.0
2009-10-15 14:35:00,1.62505,1.62585,1.625,1.62535,1623500000.0
2009-10-15 14:40:00,1.62535,1.62535,1.62365,1.62365,2177300000.0
2009-10-15 14:45:00,1.62365,1.62485,1.62325,1.6242,2278199998.0
2009-10-15 14:50:00,1.62415,1.62495,1.6236,1.62435,1768300000.0
2009-10-15 14:55:00,1.62425,1.6243,1.62305,1.62335,2050700000.0
2009-10-15 15:00:00,1.6233,1.62555,1.6227,1.6248,1876050000.0
2009-10-15 15:05:00,1.6248,1.62545,1.6247,1.62515,1243110000.0
2009-10-15 15:10:00,1.6251,1.62545,1.62455,1.6246,1331130000.0
2009-10-15 15:15:00,1.62465,1.6254,1.62455,1.62485,913540000.0
2009-10-15 15:20:00,1.62495,1.62545,1.6249,1.62515,847720000.0
2009-10-15 15:25:00,1.62515,1.62545,1.625,1.62535,999560000.0
2009-10-15 15:30:00,1.62535,1.62585,1.62475,1.6254,1527820000.0
2009-10-15 15:35:00,1.6254,1.62635,1.625,1.6255,2848800004.0
2009-10-15 15:40:00,1.6255,1.62565,1.62345,1.62365,1592300002.0
2009-10-15 15:45:00,1.62375,1.62415,1.62175,1.62215,1901600001.0
2009-10-15 15:50:00,1.62215,1.6227,1.6212,1.6221,1782800000.0
2009-10-15 15:55:00,1.62215,1.62405,1.62205,1.62405,2133600000.0
2009-10-15 16:00:00,1.62405,1.6243,1.6229,1.62405,2171000000.0
2009-10-15 16:05:00,1.62405,1.62435,1.62355,1.62385,1789500002.0
2009-10-15 16:10:00,1.62385,1.6244,1.6229,1.6241,2305800001.0
2009-10-15 16:15:00,1.6241,1.6246,1.6237,1.62395,2227600000.0
2009-10-15 16:20:00,1.624,1.6242,1.62315,1.6233,2855000001.0
2009-10-15 16:25:00,1.6233,1.6239,1.6232,1.62345,1865400000.0
2009-10-15 16:30:00,1.62345,1.62355,1.6226,1.6232,2078800000.0
2009-10-15 16:35:00,1.6232,1.62365,1.6222,1.6222,2034000000.0
2009-10-15 16:40:00,1.6222,1.6233,1.6221,1.62325,2309900000.0
2009-10-15 16:45:00,1.62325,1.62475,1.62295,1.6245,1840600000.0
2009-10-15 16:50:00,1.6245,1.62605,1.6244,1.6256,2471200001.0
2009-10-15 16:55:00,1.62565,1.62665,1.6254,1.62645,1948799999.0
2009-10-15 17:00:00,1.62645,1.62715,1.62615,1.62655,2144200000.0
2009-10-15 17:05:00,1.62655,1.6274,1.6265,1.62695,2110000001.0
2009-10-15 17:10:00,1.62695,1.62785,1.6268,1.62725,1265099999.0
2009-10-15 17:15:00,1.6274,1.62755,1.62645,1.6265,2706399998.0
2009-10-15 17:20:00,1.6265,1.62675,1.6251,1.6254,1851100002.0
2009-10-15 17:25:00,1.62545,1.62695,1.62545,1.62655,1113400000.0
2009-10-15 17:30:00,1.62655,1.627,1.6255,1.6255,749900000.0
2009-10-15 17:35:00,1.6255,1.62575,1.625,1.62545,963000000.0
2009-10-15 17:40:00,1.62545,1.6259,1.6244,1.6244,879900000.0
2009-10-15 17:45:00,1.62445,1.62495,1.62365,1.62485,914300000.0
2009-10-15 17:50:00,1.62485,1.62515,1.6245,1.6246,402400000.0
2009-10-15 17:55:00,1.6246,1.62505,1.62425,1.62475,640600000.0
2009-10-15 18:00:00,1.6248,1.6264,1.62465,1.62625,838700000.0
2009-10-15 18:05:00,1.6263,1.62635,1.6255,1.62555,829300000.0
2009-10-15 18:10:00,1.62555,1.6264,1.6254,1.62615,1301800000.0
2009-10-15 18:15:00,1.62625,1.62695,1.62595,1.62695,381700000.0
2009-10-15 18:20:00,1.6269,1.62735,1.6266,1.6268,855900000.0
2009-10-15 18:25:00,1.6268,1.62685,1.6263,1.62655,971700001.0
2009-10-15 18:30:00,1.6266,1.62685,1.62655,1.62665,522000000.0
2009-10-15 18:35:00,1.6266,1.62665,1.6258,1.62585,780900000.0
2009-10-15 18:40:00,1.62585,1.62615,1.6256,1.62575,514000000.0
2009-10-15 18:45:00,1.62575,1.6258,1.6254,1.6255,530900000.0
2009-10-15 18:50:00,1.62545,1.6255,1.625,1.62545,547600000.0
2009-10-15 18:55:00,1.62545,1.6257,1.6249,1.6251,963900000.0
2009-10-15 19:00:00,1.62505,1.62535,1.625,1.6251,767500000.0
2009-10-15 19:05:00,1.6251,1.62545,1.6246,1.62535,985200000.0
2009-10-15 19:10:00,1.62535,1.6254,1.62435,1.62455,795600000.0
2009-10-15 19:15:00,1.62475,1.62555,1.62465,1.62495,908600000.0
2009-10-15 19:20:00,1.62495,1.62525,1.62455,1.62525,815300000.0
2009-10-15 19:25:00,1.62525,1.6255,1.625,1.62515,497200000.0
2009-10-15 19:30:00,1.6252,1.6255,1.62475,1.6251,709899999.0
2009-10-15 19:35:00,1.6251,1.6251,1.6243,1.62475,768250000.0
2009-10-15 19:40:00,1.6248,1.62505,1.62375,1.62415,1073000000.0
2009-10-15 19:45:00,1.62415,1.62435,1.62385,1.624,586900000.0
2009-10-15 19:50:00,1.62395,1.6242,1.6236,1.62405,792900000.0
2009-10-15 19:55:00,1.6241,1.62515,1.624,1.62515,942800000.0
2009-10-15 20:00:00,1.6251,1.62635,1.625,1.62605,876600000.0
2009-10-15 20:05:00,1.626,1.6266,1.62575,1.62635,1081100000.0
2009-10-15 20:10:00,1.6264,1.6264,1.62585,1.6259,491300000.0
2009-10-15 20:15:00,1.6259,1.6265,1.62545,1.6265,1107200000.0
2009-10-15 20:20:00,1.6265,1.6269,1.6261,1.6267,784300000.0
2009-10-15 20:25:00,1.6267,1.6269,1.6265,1.6267,856800000.0
2009-10-15 20:30:00,1.6267,1.6267,1.6262,1.62655,749900000.0
2009-10-15 20:35:00,1.62655,1.6268,1.6264,1.6266,762000000.0
2009-10-15 20:40:00,1.6266,1.62695,1.6266,1.62685,631700000.0
2009-10-15 20:45:00,1.6268,1.62685,1.62645,1.62675,601800000.0
2009-10-15 20:50:00,1.62675,1.62685,1.62655,1.6267,537700000.0
2009-10-15 20:55:00,1.6267,1.6268,1.62655,1.6267,653400000.0
2009-10-15 21:00:00,1.6267,1.6268,1.6266,1.62665,321600000.0
2009-10-15 21:05:00,1.6267,1.62685,1.6265,1.62655,487000000.0
2009-10-15 21:10:00,1.6264,1.62665,1.62635,1.62645,445700000.0
2009-10-15 21:15:00,1.62645,1.62665,1.62635,1.62655,364600000.0
2009-10-15 21:20:00,1.62655,1.6266,1.6263,1.6264,605900000.0
2009-10-15 21:25:00,1.62635,1.62665,1.62625,1.62665,557100000.0
2009-10-15 21:30:00,1.62665,1.62685,1.6266,1.62685,494700000.0
2009-10-15 21:35:00,1.62685,1.6269,1.6265,1.62655,734300001.0
2009-10-15 21:40:00,1.62655,1.62685,1.62635,1.6265,782100000.0
2009-10-15 21:45:00,1.6265,1.62675,1.6264,1.6267,447400000.0
2009-10-15 21:50:00,1.62665,1.62685,1.6266,1.62675,310300000.0
2009-10-15 21:55:00,1.6268,1.62695,1.6267,1.6267,368900000.0
2009-10-15 22:00:00,1.6267,1.62795,1.6266,1.6273,626600000.0
2009-10-15 22:05:00,1.6272,1.62725,1.6268,1.627,270100000.0
2009-10-15 22:10:00,1.627,1.62715,1.62675,1.627,213200000.0
2009-10-15 22:15:00,1.627,1.62705,1.6268,1.62685,153300000.0
2009-10-15 22:20:00,1.6269,1.62695,1.6267,1.62675,136900000.0
2009-10-15 22:25:00,1.62675,1.62685,1.6267,1.62685,155400000.0
2009-10-15 22:30:00,1.62685,1.62705,1.62665,1.627,153100000.0
2009-10-15 22:35:00,1.627,1.62735,1.627,1.6272,243000000.0
2009-10-15 22:40:00,1.6272,1.62735,1.62715,1.62715,173800000.0
2009-10-15 22:45:00,1.62715,1.6272,1.6269,1.62705,266800000.0
2009-10-15 22:50:00,1.62705,1.6272,1.62675,1.6269,174700000.0
2009-10-15 22:55:00,1.62685,1.627,1.6267,1.62695,276700000.0
2009-10-15 23:00:00,1.6269,1.627,1.6268,1.62695,64800000.0
2009-10-15 23:05:00,1.6268,1.62715,1.62655,1.627,42400000.0
2009-10-15 23:10:00,1.627,1.62705,1.6266,1.62705,84300000.0
2009-10-15 23:15:00,1.6268,1.62685,1.62656,1.62672,120900000.0
2009-10-15 23:20:00,1.62668,1.6271,1.62655,1.6271,62000000.0
2009-10-15 23:25:00,1.6271,1.62725,1.6267,1.62705,52200000.0
2009-10-15 23:30:00,1.62705,1.62705,1.6269,1.627,40200000.0
2009-10-15 23:35:00,1.62695,1.62705,1.62663,1.627,330000000.0
2009-10-15 23:40:00,1.627,1.627,1.6266,1.6268,38800000.0
2009-10-15 23:45:00,1.62675,1.62695,1.62655,1.6267,95800000.0
2009-10-15 23:50:00,1.62665,1.6268,1.6265,1.6268,34500000.0
2009-10-15 23:55:00,1.6264,1.6269,1.62575,1.626,91000000.0
2009-10-16 00:00:00,1.62605,1.6261,1.62565,1.626,83400000.0
2009-10-16 00:05:00,1.6259,1.62595,1.62585,1.62585,157800000.0
2009-10-16 00:10:00,1.62585,1.62665,1.62585,1.62625,199300000.0
2009-10-16 00:15:00,1.6263,1.6266,1.626,1.6263,166800000.0
2009-10-16 00:20:00,1.6263,1.6266,1.6261,1.6265,109300000.0
2009-10-16 00:25:00,1.6265,1.6266,1.6265,1.6266,37600000.0
2009-10-16 00:30:00,1.6266,1.627,1.6266,1.627,96000000.0
2009-10-16 00:35:00,1.627,1.6274,1.6269,1.627,64100000.0
2009-10-16 00:40:00,1.62695,1.62705,1.6268,1.62705,47900000.0
2009-10-16 00:45:00,1.62695,1.62705,1.6269,1.62695,34000000.0
2009-10-16 00:50:00,1.6271,1.62785,1.6269,1.62785,83300000.0
2009-10-16 00:55:00,1.628,1.62885,1.62795,1.6286,196700000.0
2009-10-16 01:00:00,1.6286,1.62875,1.62845,1.62875,103000000.0
2009-10-16 01:05:00,1.62875,1.62875,1.6286,1.62865,201800000.0
2009-10-16 01:10:00,1.6287,1.6287,1.6282,1.6282,512200000.0
2009-10-16 01:15:00,1.62825,1.6285,1.6279,1.6282,211600000.0
2009-10-16 01:20:00,1.62815,1.6284,1.62805,1.62815,161400000.0
2009-10-16 01:25:00,1.62815,1.6286,1.6281,1.6286,140500000.0
2009-10-16 01:30:00,1.62865,1.632,1.6286,1.63145,664540000.0
2009-10-16 01:35:00,1.6315,1.63395,1.6315,1.63385,746400000.0
2009-10-16 01:40:00,1.63385,1.6339,1.63235,1.6328,524900000.0
2009-10-16 01:45:00,1.6328,1.63335,1.63275,1.63315,295600000.0
2009-10-16 01:50:00,1.63315,1.6337,1.63315,1.6333,388710000.0
2009-10-16 01:55:00,1.63325,1.63375,1.63315,1.6337,392200000.0
2009-10-16 02:00:00,1.6337,1.6338,1.63335,1.6335,539300000.0
2009-10-16 02:05:00,1.63355,1.6343,1.63325,1.63345,660400000.0
2009-10-16 02:10:00,1.6334,1.63385,1.63305,1.63335,579300000.0
2009-10-16 02:15:00,1.63335,1.63395,1.63265,1.6337,284700000.0
2009-10-16 02:20:00,1.6337,1.6343,1.63365,1.6337,368700000.0
2009-10-16 02:25:00,1.63365,1.6344,1.63315,1.6339,352600000.0
2009-10-16 02:30:00,1.63395,1.6343,1.63375,1.6342,422800000.0
2009-10-16 02:35:00,1.6342,1.63465,1.63395,1.634,375300000.0
2009-10-16 02:40:00,1.634,1.63415,1.63365,1.63395,376300000.0
2009-10-16 02:45:00,1.63395,1.63475,1.63355,1.6346,461200000.0
2009-10-16 02:50:00,1.6346,1.63475,1.6341,1.6342,268400000.0
2009-10-16 02:55:00,1.63405,1.6347,1.63325,1.6347,738400000.0
2009-10-16 03:00:00,1.6347,1.635,1.6342,1.63425,467200000.0
2009-10-16 03:05:00,1.63425,1.63445,1.63365,1.6337,300300000.0
2009-10-16 03:10:00,1.6337,1.6342,1.63315,1.63315,346200000.0
2009-10-16 03:15:00,1.6333,1.63335,1.63265,1.63325,459200000.0
2009-10-16 03:20:00,1.6333,1.63385,1.63235,1.63245,825300000.0
2009-10-16 03:25:00,1.6324,1.6328,1.63215,1.6328,393100000.0
2009-10-16 03:30:00,1.63275,1.6333,1.6321,1.633,326600000.0
2009-10-16 03:35:00,1.63285,1.63305,1.6324,1.63265,296500000.0
2009-10-16 03:40:00,1.6326,1.6333,1.63225,1.633,206800000.0
2009-10-16 03:45:00,1.633,1.6339,1.63225,1.6328,565300000.0
2009-10-16 03:50:00,1.6329,1.63335,1.63285,1.6332,184000000.0
2009-10-16 03:55:00,1.63315,1.6333,1.6329,1.6329,294000000.0
2009-10-16 04:00:00,1.6329,1.6329,1.63205,1.63215,391000000.0
2009-10-16 04:05:00,1.63215,1.63265,1.6321,1.63235,123000000.0
2009-10-16 04:10:00,1.63235,1.63375,1.63235,1.63375,461600000.0
2009-10-16 04:15:00,1.63375,1.63475,1.63375,1.6342,726000000.0
2009-10-16 04:20:00,1.6342,1.6355,1.63415,1.6355,629800000.0
2009-10-16 04:25:00,1.6355,1.6363,1.63505,1.63615,1439100000.0
2009-10-16 04:30:00,1.63605,1.6379,1.63605,1.6379,600500000.0
2009-10-16 04:35:00,1.63785,1.6397,1.6378,1.6395,938300000.0
2009-10-16 04:40:00,1.6395,1.6397,1.63915,1.63955,403400000.0
2009-10-16 04:45:00,1.6396,1.6399,1.63825,1.63825,670600000.0
2009-10-16 04:50:00,1.63825,1.63845,1.63765,1.63765,249300000.0
2009-10-16 04:55:00,1.63765,1.63855,1.6371,1.63835,422900000.0
2009-10-16 05:00:00,1.63835,1.63845,1.6376,1.63765,424400000.0
2009-10-16 05:05:00,1.63765,1.63835,1.6376,1.6381,200400000.0
2009-10-16 05:10:00,1.6381,1.63825,1.63755,1.638,676600000.0
2009-10-16 05:15:00,1.638,1.6383,1.6374,1.6382,529800000.0
2009-10-16 05:20:00,1.6382,1.6382,1.6374,1.63795,215200000.0
2009-10-16 05:25:00,1.63795,1.6383,1.63785,1.6381,252000000.0
2009-10-16 05:30:00,1.63805,1.6382,1.63665,1.63685,280800000.0
2009-10-16 05:35:00,1.63685,1.63745,1.6366,1.63715,479200000.0
2009-10-16 05:40:00,1.63715,1.63775,1.637,1.6376,379500000.0
2009-10-16 05:45:00,1.6376,1.63795,1.6372,1.6373,215200000.0
2009-10-16 05:50:00,1.63735,1.63745,1.63715,1.6372,218600000.0
2009-10-16 05:55:00,1.63725,1.63735,1.6369,1.63705,163000000.0
2009-10-16 06:00:00,1.63705,1.63705,1.6366,1.63675,233000000.0
2009-10-16 06:05:00,1.63675,1.6375,1.63675,1.63725,256600000.0
2009-10-16 06:10:00,1.63725,1.63725,1.63695,1.637,263500000.0
2009-10-16 06:15:00,1.6368,1.6369,1.6362,1.6363,442600000.0
2009-10-16 06:20:00,1.6363,1.6365,1.6362,1.63625,212000000.0
2009-10-16 06:25:00,1.6363,1.6363,1.6356,1.63565,151800000.0
2009-10-16 06:30:00,1.63565,1.63675,1.6356,1.63675,182000000.0
2009-10-16 06:35:00,1.63675,1.6368,1.6366,1.63665,210300000.0
2009-10-16 06:40:00,1.63665,1.6367,1.63605,1.63605,417100000.0
2009-10-16 06:45:00,1.63605,1.63635,1.63595,1.63635,299900000.0
2009-10-16 06:50:00,1.6363,1.6363,1.6358,1.63615,208400000.0
2009-10-16 06:55:00,1.63615,1.63615,1.63545,1.63555,522400000.0
2009-10-16 07:00:00,1.6355,1.63555,1.6346,1.63465,498600000.0
2009-10-16 07:05:00,1.63465,1.6347,1.63345,1.63365,618800000.0
2009-10-16 07:10:00,1.63365,1.6345,1.63355,1.6345,552700000.0
2009-10-16 07:15:00,1.63445,1.63465,1.63365,1.6339,402000000.0
2009-10-16 07:20:00,1.6339,1.63395,1.63355,1.6337,333100000.0
2009-10-16 07:25:00,1.6337,1.6337,1.6326,1.63275,381260000.0
2009-10-16 07:30:00,1.6327,1.6328,1.63255,1.6327,234300000.0
2009-10-16 07:35:00,1.63265,1.63315,1.63265,1.63285,264270000.0
2009-10-16 07:40:00,1.63285,1.6336,1.63275,1.6335,269610000.0
2009-10-16 07:45:00,1.6335,1.6345,1.6335,1.634,338810000.0
2009-10-16 07:50:00,1.634,1.634,1.63285,1.6335,453400000.0
2009-10-16 07:55:00,1.6335,1.6364,1.63345,1.63575,906900000.0
2009-10-16 08:00:00,1.63575,1.636,1.63395,1.63395,825000000.0
2009-10-16 08:05:00,1.6339,1.6339,1.63265,1.63315,862000000.0
2009-10-16 08:10:00,1.63315,1.63365,1.6327,1.6329,624500000.0
2009-10-16 08:15:00,1.63285,1.63395,1.6322,1.63275,1164000000.0
2009-10-16 08:20:00,1.63275,1.6329,1.631,1.6317,1081700000.0
2009-10-16 08:25:00,1.6317,1.63175,1.63045,1.63095,1020680000.0
2009-10-16 08:30:00,1.63095,1.63105,1.62995,1.63035,1092880000.0
2009-10-16 08:35:00,1.63035,1.6306,1.62855,1.62975,1419300000.0
2009-10-16 08:40:00,1.62975,1.62975,1.62795,1.6281,1332199999.0
2009-10-16 08:45:00,1.6281,1.6288,1.62665,1.62685,2026100000.0
2009-10-16 08:50:00,1.62685,1.6278,1.62685,1.6277,1275700000.0
2009-10-16 08:55:00,1.6277,1.62905,1.6276,1.62855,1172300000.0
2009-10-16 09:00:00,1.6286,1.6286,1.62525,1.62525,1605600000.0
2009-10-16 09:05:00,1.62525,1.62705,1.62515,1.62645,1404800000.0
2009-10-16 09:10:00,1.62645,1.628,1.62625,1.62765,1289800000.0
2009-10-16 09:15:00,1.62765,1.6288,1.62765,1.6286,1047700000.0
2009-10-16 09:20:00,1.6286,1.62875,1.6276,1.62815,1440500000.0
2009-10-16 09:25:00,1.62815,1.62965,1.628,1.62915,1297600000.0
2009-10-16 09:30:00,1.62905,1.6314,1.629,1.63115,1365200000.0
2009-10-16 09:35:00,1.6311,1.6312,1.6301,1.6303,1503900000.0
2009-10-16 09:40:00,1.63025,1.6312,1.63005,1.6305,1666100000.0
2009-10-16 09:45:00,1.6305,1.63075,1.62965,1.63025,1576500000.0
2009-10-16 09:50:00,1.63025,1.63035,1.62855,1.62885,1810700000.0
2009-10-16 09:55:00,1.6289,1.63105,1.6289,1.6308,2006000000.0
2009-10-16 10:00:00,1.6308,1.63135,1.63025,1.6311,1881800000.0
2009-10-16 10:05:00,1.6311,1.6314,1.63085,1.6312,1216040000.0
2009-10-16 10:10:00,1.6312,1.6314,1.63025,1.6306,1636700000.0
2009-10-16 10:15:00,1.6306,1.631,1.6302,1.6304,1450500000.0
2009-10-16 10:20:00,1.6304,1.63185,1.6304,1.6317,1536200000.0
2009-10-16 10:25:00,1.6317,1.63235,1.63145,1.63235,1372400000.0
2009-10-16 10:30:00,1.63235,1.63475,1.63235,1.63445,1738880000.0
2009-10-16 10:35:00,1.6344,1.63635,1.63435,1.6363,2128800000.0
2009-10-16 10:40:00,1.6364,1.63755,1.6362,1.63645,2101800000.0
2009-10-16 10:45:00,1.63645,1.6368,1.63575,1.63675,1712200000.0
2009-10-16 10:50:00,1.63665,1.63735,1.63585,1.6361,1436000000.0
2009-10-16 10:55:00,1.6361,1.6363,1.63505,1.6357,1361600000.0
2009-10-16 11:00:00,1.6356,1.6357,1.63455,1.63465,1402800000.0
2009-10-16 11:05:00,1.63465,1.63515,1.6331,1.63325,1301200000.0
2009-10-16 11:10:00,1.63325,1.6334,1.63195,1.6331,1169300000.0
2009-10-16 11:15:00,1.6331,1.63405,1.63305,1.63335,875800000.0
2009-10-16 11:20:00,1.63335,1.63405,1.63295,1.6336,1021900000.0
2009-10-16 11:25:00,1.6336,1.63545,1.6336,1.6353,967400000.0
2009-10-16 11:30:00,1.6353,1.63555,1.6345,1.63495,685400000.0
2009-10-16 11:35:00,1.635,1.63525,1.63115,1.63115,1444200001.0
2009-10-16 11:40:00,1.6312,1.6323,1.63045,1.63195,1345500000.0
2009-10-16 11:45:00,1.63195,1.6323,1.6302,1.6302,1076200000.0
2009-10-16 11:50:00,1.63015,1.63075,1.6292,1.62935,1380700000.0
2009-10-16 11:55:00,1.62935,1.63045,1.6283,1.63005,1179400000.0
2009-10-16 12:00:00,1.63005,1.6315,1.6299,1.6306,1004300000.0
2009-10-16 12:05:00,1.63065,1.6311,1.63015,1.63035,868800000.0
2009-10-16 12:10:00,1.63035,1.632,1.63035,1.63115,1082200000.0
2009-10-16 12:15:00,1.6312,1.63175,1.6308,1.63155,1141299999.0
2009-10-16 12:20:00,1.6316,1.63185,1.63105,1.6316,1161500000.0
2009-10-16 12:25:00,1.6316,1.63185,1.63115,1.63115,865200000.0
2009-10-16 12:30:00,1.6311,1.632,1.63065,1.63175,1203200000.0
2009-10-16 12:35:00,1.63175,1.63195,1.63025,1.6307,863900000.0
2009-10-16 12:40:00,1.6307,1.63085,1.62985,1.62985,619300000.0
2009-10-16 12:45:00,1.62975,1.62995,1.6293,1.6297,1686500000.0
2009-10-16 12:50:00,1.6297,1.6298,1.629,1.62925,756300000.0
2009-10-16 12:55:00,1.6293,1.6294,1.6281,1.62825,1219600000.0
2009-10-16 13:00:00,1.62845,1.6296,1.6276,1.62935,1154000000.0
2009-10-16 13:05:00,1.62945,1.6318,1.62915,1.6318,2252800000.0
2009-10-16 13:10:00,1.6318,1.63385,1.631,1.631,2185700000.0
2009-10-16 13:15:00,1.631,1.63205,1.6305,1.63075,1484600000.0
2009-10-16 13:20:00,1.63075,1.6318,1.6306,1.63155,1685980000.0
2009-10-16 13:25:00,1.6316,1.6317,1.6302,1.6304,1904400000.0
2009-10-16 13:30:00,1.6304,1.6315,1.63035,1.6314,1114400000.0
2009-10-16 13:35:00,1.6314,1.6315,1.6303,1.63035,729800000.0
2009-10-16 13:40:00,1.63035,1.63055,1.6292,1.62965,1384100000.0
2009-10-16 13:45:00,1.6296,1.63005,1.62915,1.62985,1159400000.0
2009-10-16 13:50:00,1.6298,1.6307,1.62955,1.62985,1530900000.0
2009-10-16 13:55:00,1.6298,1.63145,1.6297,1.6311,877800000.0
2009-10-16 14:00:00,1.6311,1.63145,1.63085,1.63115,1675700000.0
2009-10-16 14:05:00,1.63115,1.6312,1.63045,1.6308,1317200000.0
2009-10-16 14:10:00,1.6309,1.63115,1.63015,1.63095,2140900000.0
2009-10-16 14:15:00,1.63095,1.63115,1.62975,1.6305,2261500000.0
2009-10-16 14:20:00,1.6305,1.63065,1.6285,1.63,1740900000.0
2009-10-16 14:25:00,1.63,1.6311,1.6295,1.63025,1435900000.0
2009-10-16 14:30:00,1.63035,1.6309,1.6301,1.63065,926300000.0
2009-10-16 14:35:00,1.63065,1.63155,1.6305,1.63075,1333300000.0
2009-10-16 14:40:00,1.63075,1.63085,1.6296,1.63035,2244700000.0
2009-10-16 14:45:00,1.63035,1.6313,1.63025,1.63085,1834400000.0
2009-10-16 14:50:00,1.63095,1.6322,1.63085,1.6311,2042700000.0
2009-10-16 14:55:00,1.6311,1.63165,1.6311,1.63165,1682400000.0
2009-10-16 15:00:00,1.6316,1.63255,1.63135,1.63255,1494900000.0
2009-10-16 15:05:00,1.63255,1.63285,1.63155,1.63215,1085100001.0
2009-10-16 15:10:00,1.63215,1.6323,1.63155,1.63165,1023000000.0
2009-10-16 15:15:00,1.6317,1.63395,1.6317,1.6337,1470600000.0
2009-10-16 15:20:00,1.6337,1.63475,1.6336,1.6344,1068700000.0
2009-10-16 15:25:00,1.63435,1.63435,1.6327,1.633,1599100000.0
2009-10-16 15:30:00,1.633,1.63345,1.63235,1.633,1717400000.0
2009-10-16 15:35:00,1.633,1.63475,1.63245,1.6337,1612800000.0
2009-10-16 15:40:00,1.63375,1.63475,1.6336,1.63465,1447400000.0
2009-10-16 15:45:00,1.63465,1.635,1.6336,1.63485,1581100000.0
2009-10-16 15:50:00,1.63485,1.6369,1.63475,1.63535,1734700000.0
2009-10-16 15:55:00,1.63535,1.6356,1.6342,1.6348,2174100000.0
2009-10-16 16:00:00,1.6348,1.6349,1.6332,1.6333,2466400000.0
2009-10-16 16:05:00,1.6333,1.63415,1.6332,1.6338,1822300000.0
2009-10-16 16:10:00,1.63385,1.63475,1.63335,1.6347,1584600000.0
2009-10-16 16:15:00,1.6347,1.63635,1.6347,1.63565,1997300000.0
2009-10-16 16:20:00,1.63565,1.6369,1.6355,1.6355,1371400000.0
2009-10-16 16:25:00,1.6355,1.63605,1.6349,1.6349,1653400000.0
2009-10-16 16:30:00,1.6349,1.635,1.63425,1.63455,1094000000.0
2009-10-16 16:35:00,1.63455,1.63485,1.63345,1.6335,1211860000.0
2009-10-16 16:40:00,1.6335,1.63475,1.6334,1.63435,1201400000.0
2009-10-16 16:45:00,1.63435,1.6346,1.63385,1.63455,935700000.0
2009-10-16 16:50:00,1.63455,1.6355,1.63385,1.6341,1818100000.0
2009-10-16 16:55:00,1.6342,1.63485,1.6332,1.6346,1579500002.0
2009-10-16 17:00:00,1.6346,1.63585,1.6342,1.63535,1187800000.0
2009-10-16 17:05:00,1.6354,1.63675,1.6347,1.6365,1336900000.0
2009-10-16 17:10:00,1.6365,1.63735,1.6359,1.63645,1146200000.0
2009-10-16 17:15:00,1.63655,1.63685,1.63565,1.6357,1346000001.0
2009-10-16 17:20:00,1.63575,1.63605,1.63515,1.6355,931200000.0
2009-10-16 17:25:00,1.6355,1.6355,1.6347,1.6352,1167800000.0
2009-10-16 17:30:00,1.63525,1.63545,1.63465,1.6347,1201900000.0
2009-10-16 17:35:00,1.6347,1.6352,1.63445,1.6349,666900000.0
2009-10-16 17:40:00,1.6349,1.6352,1.63455,1.6348,600100000.0
2009-10-16 17:45:00,1.6348,1.6353,1.63425,1.63465,862200000.0
2009-10-16 17:50:00,1.63465,1.63525,1.6346,1.6352,541199999.0
2009-10-16 17:55:00,1.6352,1.63605,1.63475,1.63485,812800000.0
2009-10-16 18:00:00,1.6348,1.635,1.6341,1.63425,1166700000.0
2009-10-16 18:05:00,1.63425,1.635,1.6341,1.63455,1724499998.0
2009-10-16 18:10:00,1.63455,1.6346,1.6338,1.63385,1097300000.0
2009-10-16 18:15:00,1.6338,1.6341,1.63265,1.63325,1200600000.0
2009-10-16 18:20:00,1.63325,1.63455,1.6332,1.63405,1515000002.0
2009-10-16 18:25:00,1.634,1.63405,1.63365,1.6339,861700000.0
2009-10-16 18:30:00,1.6339,1.6342,1.6337,1.634,570700000.0
2009-10-16 18:35:00,1.634,1.63435,1.63365,1.63365,953200001.0
2009-10-16 18:40:00,1.63365,1.63395,1.63345,1.6339,633400000.0
2009-10-16 18:45:00,1.63395,1.63405,1.63355,1.63375,1023300000.0
2009-10-16 18:50:00,1.63375,1.63455,1.6336,1.63435,1259899992.0
2009-10-16 18:55:00,1.63435,1.63485,1.63415,1.63475,2430499992.0
2009-10-16 19:00:00,1.63475,1.63475,1.63355,1.634,850100000.0
2009-10-16 19:05:00,1.634,1.63405,1.6338,1.6339,365500000.0
2009-10-16 19:10:00,1.6339,1.6344,1.63385,1.634,669800000.0
2009-10-16 19:15:00,1.634,1.63455,1.634,1.63445,725000000.0
2009-10-16 19:20:00,1.63445,1.6356,1.63415,1.6352,823600000.0
2009-10-16 19:25:00,1.6352,1.63555,1.6351,1.63545,585600000.0
2009-10-16 19:30:00,1.63545,1.63545,1.63475,1.6348,695300000.0
2009-10-16 19:35:00,1.63485,1.6357,1.63485,1.63515,719100000.0
2009-10-16 19:40:00,1.63515,1.63545,1.63485,1.63515,725300000.0
2009-10-16 19:45:00,1.63505,1.6357,1.635,1.63565,671800000.0
2009-10-16 19:50:00,1.63565,1.63675,1.6354,1.63605,1100000000.0
2009-10-16 19:55:00,1.63595,1.636,1.63505,1.63515,687700000.0
2009-10-16 20:00:00,1.6352,1.63555,1.63505,1.63545,378200000.0
2009-10-16 20:05:00,1.6354,1.6357,1.6349,1.635,696900000.0
2009-10-16 20:10:00,1.63495,1.63535,1.6349,1.6353,521500000.0
2009-10-16 20:15:00,1.6353,1.63555,1.63495,1.6354,643500000.0
2009-10-16 20:20:00,1.6354,1.6358,1.6352,1.63545,579200000.0
2009-10-16 20:25:00,1.63545,1.6355,1.63455,1.6354,427300000.0
2009-10-16 20:30:00,1.6354,1.63555,1.635,1.6355,404600000.0
2009-10-16 20:35:00,1.6355,1.6355,1.6352,1.6353,396000000.0
2009-10-16 20:40:00,1.63535,1.6355,1.6351,1.6351,463600000.0
2009-10-16 20:45:00,1.6351,1.6361,1.6351,1.6361,503900000.0
2009-10-16 20:50:00,1.63605,1.6365,1.6359,1.63605,534600000.0
2009-10-16 20:55:00,1.63605,1.63605,1.63525,1.63535,644200000.0
2009-10-16 21:00:00,1.63535,1.63565,1.6351,1.63535,298000000.0
2009-10-16 21:05:00,1.63535,1.63535,1.6346,1.63465,459900000.0
2009-10-16 21:10:00,1.6346,1.6357,1.63455,1.6352,831300000.0
2009-10-16 21:15:00,1.6352,1.6355,1.63505,1.63525,1038000000.0
2009-10-16 21:20:00,1.63525,1.63565,1.6351,1.6355,473100000.0
2009-10-16 21:25:00,1.63555,1.63555,1.63525,1.6355,392600000.0
2009-10-16 21:30:00,1.6355,1.63555,1.63515,1.63515,404500000.0
2009-10-16 21:35:00,1.63515,1.6357,1.63515,1.6356,540300000.0
2009-10-16 21:40:00,1.63565,1.63575,1.6354,1.63545,136200000.0
2009-10-16 21:45:00,1.63545,1.6356,1.6353,1.6353,229900000.0
2009-10-16 21:50:00,1.6353,1.6353,1.635,1.6352,349600000.0
2009-10-16 21:55:00,1.63515,1.6357,1.63505,1.63535,681200000.0
2009-10-16 22:00:00,1.6354,1.63585,1.63525,1.63565,406000000.0
2009-10-16 22:05:00,1.6357,1.6357,1.6355,1.63565,324100000.0
2009-10-16 22:10:00,1.63565,1.6358,1.63525,1.63545,172360000.0
2009-10-16 22:15:00,1.63545,1.6358,1.63545,1.6356,142600000.0
2009-10-16 22:20:00,1.6356,1.63585,1.63555,1.63575,501200000.0
2009-10-16 22:25:00,1.6358,1.6359,1.6357,1.63575,405200000.0
2009-10-16 22:30:00,1.63575,1.6359,1.6354,1.63555,687400000.0
2009-10-16 22:35:00,1.6356,1.6358,1.63545,1.6355,239400000.0
2009-10-16 22:40:00,1.63555,1.6358,1.63545,1.63575,260000000.0
2009-10-16 22:45:00,1.63575,1.6359,1.6356,1.6356,210500000.0
2009-10-16 22:50:00,1.6356,1.6356,1.6354,1.63545,252300000.0
2009-10-16 22:55:00,1.63545,1.63565,1.63525,1.63545,506500000.0
2009-10-19 00:00:00,1.63132,1.63187,1.63132,1.63174,771500000.0
2009-10-19 00:05:00,1.6317,1.63176,1.63146,1.63171,771500000.0
2009-10-19 00:10:00,1.6317,1.63185,1.63156,1.63184,771500000.0
2009-10-19 00:15:00,1.63186,1.63229,1.63186,1.63202,771500000.0
2009-10-19 00:20:00,1.63203,1.63208,1.63196,1.63202,771500000.0
2009-10-19 00:25:00,1.63203,1.6321,1.63164,1.63164,771500000.0
2009-10-19 00:30:00,1.63166,1.63206,1.63126,1.63206,771500000.0
2009-10-19 00:35:00,1.63209,1.63408,1.63209,1.63349,771500000.0
2009-10-19 00:40:00,1.63351,1.63354,1.63309,1.63337,771500000.0
2009-10-19 00:45:00,1.63339,1.63392,1.63339,1.63369,771500000.0
2009-10-19 00:50:00,1.6337,1.63494,1.63362,1.63494,771500000.0
2009-10-19 00:55:00,1.63487,1.63557,1.63476,1.63557,771500000.0
2009-10-19 01:00:00,1.63556,1.63703,1.63554,1.63623,771500000.0
2009-10-19 01:05:00,1.63624,1.63642,1.63576,1.63579,771500000.0
2009-10-19 01:10:00,1.63579,1.63587,1.63441,1.63574,771500000.0
2009-10-19 01:15:00,1.6357,1.6357,1.63399,1.63403,771500000.0
2009-10-19 01:20:00,1.63402,1.63491,1.63402,1.63485,771500000.0
2009-10-19 01:25:00,1.63486,1.63502,1.63474,1.63482,771500000.0
2009-10-19 01:30:00,1.63483,1.63533,1.63472,1.63509,771500000.0
2009-10-19 01:35:00,1.63508,1.63554,1.63387,1.63439,771500000.0
2009-10-19 01:40:00,1.63433,1.63467,1.63415,1.63461,771500000.0
2009-10-19 01:45:00,1.63458,1.63492,1.63449,1.63487,771500000.0
2009-10-19 01:50:00,1.63482,1.63527,1.63482,1.63514,771500000.0
2009-10-19 01:55:00,1.63515,1.63537,1.63497,1.63524,771500000.0
2009-10-19 02:00:00,1.6353,1.6359,1.6336,1.6336,441400000.0
2009-10-19 02:05:00,1.63365,1.6345,1.632,1.63205,673200000.0
2009-10-19 02:10:00,1.632,1.632,1.6299,1.631,594300000.0
2009-10-19 02:15:00,1.63095,1.6315,1.63005,1.6315,327500000.0
2009-10-19 02:20:00,1.6316,1.6316,1.6285,1.629,715690000.0
2009-10-19 02:25:00,1.629,1.6293,1.6283,1.62845,485800000.0
2009-10-19 02:30:00,1.62845,1.62985,1.62815,1.62875,746600000.0
2009-10-19 02:35:00,1.62875,1.63035,1.628,1.6299,746700000.0
2009-10-19 02:40:00,1.6299,1.63045,1.62955,1.62985,394990000.0
2009-10-19 02:45:00,1.6298,1.6318,1.6298,1.63145,610300000.0
2009-10-19 02:50:00,1.63145,1.63145,1.6305,1.6305,150000000.0
2009-10-19 02:55:00,1.6304,1.6308,1.63015,1.6308,389200000.0
2009-10-19 03:00:00,1.6308,1.6314,1.6306,1.63095,542900000.0
2009-10-19 03:05:00,1.63085,1.6317,1.6308,1.6313,532600000.0
2009-10-19 03:10:00,1.6313,1.6316,1.6297,1.62985,661100000.0
2009-10-19 03:15:00,1.62985,1.6311,1.62975,1.6308,480300000.0
2009-10-19 03:20:00,1.63085,1.6309,1.6296,1.6302,476700000.0
2009-10-19 03:25:00,1.6302,1.63145,1.6301,1.63095,364500000.0
2009-10-19 03:30:00,1.63095,1.63135,1.63055,1.6309,118800000.0
2009-10-19 03:35:00,1.6309,1.63135,1.6309,1.63135,175100000.0
2009-10-19 03:40:00,1.63135,1.63165,1.6311,1.63145,330700000.0
2009-10-19 03:45:00,1.63145,1.6315,1.63045,1.63055,405900000.0
2009-10-19 03:50:00,1.6305,1.63055,1.63005,1.63025,260700000.0
2009-10-19 03:55:00,1.63025,1.6303,1.62985,1.62995,258500000.0
2009-10-19 04:00:00,1.63,1.6306,1.62995,1.63015,282400000.0
2009-10-19 04:05:00,1.6301,1.6305,1.6301,1.6304,191300000.0
2009-10-19 04:10:00,1.6304,1.6313,1.63035,1.6311,275400000.0
2009-10-19 04:15:00,1.6311,1.6311,1.6304,1.63075,234500000.0
2009-10-19 04:20:00,1.6307,1.63105,1.63065,1.6309,185400000.0
2009-10-19 04:25:00,1.6309,1.631,1.6306,1.6307,240400000.0
2009-10-19 04:30:00,1.6307,1.63085,1.6306,1.6306,125600000.0
2009-10-19 04:35:00,1.63055,1.6307,1.6305,1.63065,74700000.0
2009-10-19 04:40:00,1.63065,1.63115,1.6306,1.63115,162600000.0
2009-10-19 04:45:00,1.6311,1.6316,1.6307,1.63125,396800000.0
2009-10-19 04:50:00,1.63125,1.6321,1.63125,1.6318,219200000.0
2009-10-19 04:55:00,1.6318,1.6318,1.63145,1.6316,72600000.0
2009-10-19 05:00:00,1.6316,1.63165,1.63085,1.63125,87500000.0
2009-10-19 05:05:00,1.6312,1.63145,1.63105,1.63115,115300000.0
2009-10-19 05:10:00,1.63115,1.6326,1.63115,1.6322,330100000.0
2009-10-19 05:15:00,1.6322,1.63245,1.6319,1.63195,378600000.0
2009-10-19 05:20:00,1.63195,1.6324,1.63175,1.6324,191600000.0
2009-10-19 05:25:00,1.63245,1.63255,1.632,1.63215,232900000.0
2009-10-19 05:30:00,1.63215,1.63245,1.63195,1.63215,194100000.0
2009-10-19 05:35:00,1.63215,1.6325,1.63205,1.63235,152400000.0
2009-10-19 05:40:00,1.63235,1.63255,1.6322,1.63245,97700000.0
2009-10-19 05:45:00,1.63245,1.63425,1.63235,1.63365,381000000.0
2009-10-19 05:50:00,1.63365,1.63395,1.63325,1.63325,260700000.0
2009-10-19 05:55:00,1.63345,1.63405,1.6334,1.6339,139600000.0
2009-10-19 06:00:00,1.6339,1.63395,1.63375,1.63385,156000000.0
2009-10-19 06:05:00,1.63385,1.6342,1.6336,1.6341,184200000.0
2009-10-19 06:10:00,1.6341,1.63415,1.63365,1.63405,264900000.0
2009-10-19 06:15:00,1.63405,1.6341,1.6333,1.6333,258700000.0
2009-10-19 06:20:00,1.6333,1.6333,1.63255,1.63265,516300000.0
2009-10-19 06:25:00,1.63265,1.63325,1.63265,1.63285,279900000.0
2009-10-19 06:30:00,1.6329,1.63305,1.6328,1.63305,222200000.0
2009-10-19 06:35:00,1.633,1.63305,1.6326,1.633,183400000.0
2009-10-19 06:40:00,1.6329,1.6329,1.63205,1.63245,260600000.0
2009-10-19 06:45:00,1.6325,1.63285,1.63225,1.6324,299700000.0
2009-10-19 06:50:00,1.6324,1.63355,1.6324,1.6327,308600000.0
2009-10-19 06:55:00,1.63265,1.63295,1.6325,1.63265,165800000.0
2009-10-19 07:00:00,1.63265,1.63285,1.6324,1.6326,220300000.0
2009-10-19 07:05:00,1.63265,1.63275,1.63155,1.6322,265900000.0
2009-10-19 07:10:00,1.6322,1.63225,1.63175,1.63175,141200000.0
2009-10-19 07:15:00,1.63175,1.63225,1.6317,1.6321,113800000.0
2009-10-19 07:20:00,1.6322,1.63245,1.6321,1.63235,97000000.0
2009-10-19 07:25:00,1.6324,1.6338,1.6323,1.63345,478400000.0
2009-10-19 07:30:00,1.6334,1.63365,1.6328,1.63305,379100000.0
2009-10-19 07:35:00,1.633,1.63375,1.633,1.6333,551700000.0
2009-10-19 07:40:00,1.6333,1.6339,1.6333,1.6338,436500000.0
2009-10-19 07:45:00,1.6338,1.634,1.6332,1.63325,450100000.0
2009-10-19 07:50:00,1.63325,1.6338,1.63235,1.6325,300700000.0
2009-10-19 07:55:00,1.6325,1.6325,1.6296,1.6297,839070000.0
2009-10-19 08:00:00,1.6297,1.63145,1.6297,1.63085,436700000.0
2009-10-19 08:05:00,1.63085,1.63085,1.62855,1.62935,1008700000.0
2009-10-19 08:10:00,1.6294,1.6297,1.62855,1.62855,728500000.0
2009-10-19 08:15:00,1.62855,1.6295,1.62855,1.6293,784800000.0
2009-10-19 08:20:00,1.6293,1.6311,1.62925,1.6311,672200000.0
2009-10-19 08:25:00,1.6311,1.6324,1.63105,1.63145,1051300000.0
2009-10-19 08:30:00,1.63145,1.6315,1.6297,1.6297,1028300000.0
2009-10-19 08:35:00,1.6297,1.6309,1.6293,1.6293,1063400001.0
2009-10-19 08:40:00,1.62935,1.6303,1.62915,1.63015,1306400000.0
2009-10-19 08:45:00,1.63015,1.63095,1.63005,1.63095,482600000.0
2009-10-19 08:50:00,1.63095,1.6317,1.6304,1.63075,962600000.0
2009-10-19 08:55:00,1.6307,1.63145,1.6296,1.62965,1246800000.0
2009-10-19 09:00:00,1.62965,1.6306,1.62765,1.62765,1467100000.0
2009-10-19 09:05:00,1.6276,1.6292,1.6268,1.6268,1675300000.0
2009-10-19 09:10:00,1.6268,1.62795,1.62645,1.6278,1047300000.0
2009-10-19 09:15:00,1.62785,1.62855,1.6274,1.62755,1000300000.0
2009-10-19 09:20:00,1.6275,1.62765,1.62625,1.6264,1241700000.0
2009-10-19 09:25:00,1.62625,1.6265,1.62485,1.62525,1116200000.0
2009-10-19 09:30:00,1.6252,1.62635,1.62405,1.62615,1488800000.0
2009-10-19 09:35:00,1.6261,1.62655,1.62545,1.6265,1082700000.0
2009-10-19 09:40:00,1.62645,1.62765,1.6263,1.627,1125300000.0
2009-10-19 09:45:00,1.627,1.6274,1.62595,1.6261,1936700000.0
2009-10-19 09:50:00,1.62605,1.62615,1.625,1.6257,846300000.0
2009-10-19 09:55:00,1.6257,1.62685,1.6251,1.6268,901000000.0
2009-10-19 10:00:00,1.6268,1.6274,1.6256,1.6257,1296600000.0
2009-10-19 10:05:00,1.6257,1.6277,1.62565,1.6276,1098000000.0
2009-10-19 10:10:00,1.6277,1.6278,1.627,1.6275,1194700000.0
2009-10-19 10:15:00,1.62755,1.62755,1.62615,1.62695,774100000.0
2009-10-19 10:20:00,1.6269,1.6279,1.6268,1.62705,1057000000.0
2009-10-19 10:25:00,1.6271,1.62795,1.62685,1.6279,716800000.0
2009-10-19 10:30:00,1.6279,1.6283,1.62745,1.62765,765800000.0
2009-10-19 10:35:00,1.62765,1.62815,1.6275,1.6279,551300000.0
2009-10-19 10:40:00,1.62785,1.62805,1.62745,1.628,526500000.0
2009-10-19 10:45:00,1.628,1.6281,1.62715,1.6275,904100000.0
2009-10-19 10:50:00,1.62755,1.6286,1.62715,1.62815,1992100000.0
2009-10-19 10:55:00,1.62815,1.6297,1.62805,1.6288,1708000000.0
2009-10-19 11:00:00,1.6288,1.6292,1.62855,1.62855,1051900000.0
2009-10-19 11:05:00,1.6286,1.62875,1.62805,1.6285,1291200000.0
2009-10-19 11:10:00,1.6285,1.6287,1.62805,1.62845,1109199999.0
2009-10-19 11:15:00,1.62845,1.62885,1.62825,1.6285,938140000.0
2009-10-19 11:20:00,1.6285,1.62865,1.62795,1.62825,1224800000.0
2009-10-19 11:25:00,1.62825,1.62835,1.6275,1.62755,863300000.0
2009-10-19 11:30:00,1.6276,1.62805,1.627,1.62705,825600000.0
2009-10-19 11:35:00,1.627,1.62785,1.6268,1.6278,582400000.0
2009-10-19 11:40:00,1.62785,1.6283,1.62775,1.62795,267600000.0
2009-10-19 11:45:00,1.62795,1.62955,1.6278,1.62955,1197300000.0
2009-10-19 11:50:00,1.62955,1.62955,1.6287,1.62905,1040100000.0
2009-10-19 11:55:00,1.629,1.62945,1.62815,1.62915,1279700000.0
2009-10-19 12:00:00,1.6292,1.6297,1.6288,1.62915,1174300000.0
2009-10-19 12:05:00,1.62915,1.6304,1.6286,1.63025,1568800000.0
2009-10-19 12:10:00,1.63025,1.6315,1.63005,1.6313,1447300000.0
2009-10-19 12:15:00,1.6313,1.6313,1.6301,1.6301,992200000.0
2009-10-19 12:20:00,1.6301,1.63225,1.6301,1.6313,1257200000.0
2009-10-19 12:25:00,1.6313,1.63155,1.6305,1.63075,1498800000.0
2009-10-19 12:30:00,1.63075,1.6311,1.6306,1.63075,824450000.0
2009-10-19 12:35:00,1.63075,1.631,1.63035,1.63055,1283500000.0
2009-10-19 12:40:00,1.63055,1.6307,1.62955,1.62955,1446800000.0
2009-10-19 12:45:00,1.6296,1.62975,1.62935,1.62965,670100000.0
2009-10-19 12:50:00,1.62965,1.6297,1.6293,1.6295,869800000.0
2009-10-19 12:55:00,1.6295,1.6298,1.62855,1.62855,1128100000.0
2009-10-19 13:00:00,1.62855,1.6292,1.62845,1.62855,1017100000.0
2009-10-19 13:05:00,1.62855,1.62935,1.62795,1.62905,1898800000.0
2009-10-19 13:10:00,1.62905,1.62935,1.62875,1.629,1405240000.0
2009-10-19 13:15:00,1.629,1.6306,1.62895,1.6304,1653940000.0
2009-10-19 13:20:00,1.63045,1.6318,1.63045,1.6313,1516000000.0
2009-10-19 13:25:00,1.6313,1.63285,1.63125,1.6327,1426280000.0
2009-10-19 13:30:00,1.6327,1.6334,1.6324,1.6324,2434779999.0
2009-10-19 13:35:00,1.6324,1.6324,1.631,1.6316,1995800001.0
2009-10-19 13:40:00,1.6316,1.6318,1.631,1.6317,1809500001.0
2009-10-19 13:45:00,1.6317,1.63185,1.6314,1.63185,1475000000.0
2009-10-19 13:50:00,1.63185,1.63245,1.63155,1.6323,1294800000.0
2009-10-19 13:55:00,1.63225,1.6324,1.6316,1.6316,947100000.0
2009-10-19 14:00:00,1.6316,1.6319,1.63155,1.63185,905700000.0
2009-10-19 14:05:00,1.63185,1.6321,1.63165,1.6321,1671700000.0
2009-10-19 14:10:00,1.6321,1.6321,1.6315,1.632,1434500000.0
2009-10-19 14:15:00,1.63195,1.63195,1.63055,1.6315,2213399999.0
2009-10-19 14:20:00,1.6315,1.633,1.63135,1.63285,1635400000.0
2009-10-19 14:25:00,1.63285,1.6333,1.6327,1.63295,1185300000.0
2009-10-19 14:30:00,1.63295,1.63385,1.63285,1.6337,1711500001.0
2009-10-19 14:35:00,1.6336,1.63475,1.63305,1.6343,1148300001.0
2009-10-19 14:40:00,1.6343,1.63445,1.6334,1.63355,1616500000.0
2009-10-19 14:45:00,1.6336,1.6336,1.6325,1.63295,2315500002.0
2009-10-19 14:50:00,1.63295,1.63335,1.6325,1.63315,2048099999.0
2009-10-19 14:55:00,1.63315,1.6332,1.6325,1.6328,1280499998.0
2009-10-19 15:00:00,1.6328,1.63325,1.6321,1.63255,2255999999.0
2009-10-19 15:05:00,1.63255,1.63305,1.6325,1.6326,1143299999.0
2009-10-19 15:10:00,1.6326,1.6327,1.63205,1.63255,1361699999.0
2009-10-19 15:15:00,1.63265,1.63315,1.6324,1.63275,901800000.0
2009-10-19 15:20:00,1.63275,1.6329,1.6321,1.6321,808499998.0
2009-10-19 15:25:00,1.63215,1.63225,1.6317,1.6317,2128099994.0
2009-10-19 15:30:00,1.6317,1.63195,1.6311,1.6312,1570099999.0
2009-10-19 15:35:00,1.6312,1.63215,1.6311,1.6318,1713700001.0
2009-10-19 15:40:00,1.6318,1.63275,1.6316,1.6317,1937199999.0
2009-10-19 15:45:00,1.6317,1.6323,1.6308,1.63155,1994200001.0
2009-10-19 15:50:00,1.63155,1.6316,1.63055,1.63095,1564500001.0
2009-10-19 15:55:00,1.6308,1.63105,1.6302,1.63105,1908999999.0
2009-10-19 16:00:00,1.6311,1.63305,1.631,1.6327,2345289999.0
2009-10-19 16:05:00,1.6327,1.63365,1.6324,1.633,2609700001.0
2009-10-19 16:10:00,1.63305,1.63455,1.6326,1.63445,2625300002.0
2009-10-19 16:15:00,1.6345,1.63455,1.63315,1.63315,2059200000.0
2009-10-19 16:20:00,1.6331,1.6364,1.63305,1.6351,2492300000.0
2009-10-19 16:25:00,1.6351,1.63515,1.6345,1.635,1779200000.0
2009-10-19 16:30:00,1.635,1.6357,1.63475,1.63485,1475800000.0
2009-10-19 16:35:00,1.63485,1.63795,1.63485,1.6376,2528800001.0
2009-10-19 16:40:00,1.63755,1.6396,1.6374,1.63905,2649370006.0
2009-10-19 16:45:00,1.63905,1.63985,1.6384,1.6387,3140600003.0
2009-10-19 16:50:00,1.6387,1.6409,1.63865,1.64025,2956199999.0
2009-10-19 16:55:00,1.64025,1.64085,1.6388,1.639,2377500002.0
2009-10-19 17:00:00,1.639,1.6391,1.6384,1.6386,1731500000.0
2009-10-19 17:05:00,1.63855,1.63875,1.63815,1.6384,1881900000.0
2009-10-19 17:10:00,1.6384,1.6386,1.63815,1.63845,1358800000.0
2009-10-19 17:15:00,1.63845,1.6416,1.63845,1.6411,1804699999.0
2009-10-19 17:20:00,1.6411,1.6419,1.64055,1.64155,2144000000.0
2009-10-19 17:25:00,1.64155,1.6423,1.6411,1.6413,2140399999.0
2009-10-19 17:30:00,1.6413,1.64205,1.639,1.63915,2601999999.0
2009-10-19 17:35:00,1.63915,1.6395,1.6386,1.6387,1968399998.0
2009-10-19 17:40:00,1.6387,1.63955,1.63855,1.63945,1692800000.0
2009-10-19 17:45:00,1.63945,1.64095,1.6394,1.6404,1892000000.0
2009-10-19 17:50:00,1.6404,1.641,1.6395,1.6396,3060999995.0
2009-10-19 17:55:00,1.6396,1.64045,1.63945,1.6397,1781100000.0
2009-10-19 18:00:00,1.6397,1.6402,1.6392,1.6393,2525100000.0
2009-10-19 18:05:00,1.6393,1.6408,1.63885,1.64035,1543100000.0
2009-10-19 18:10:00,1.6403,1.64085,1.64,1.64045,1200300000.0
2009-10-19 18:15:00,1.64045,1.64085,1.64045,1.6407,1255299999.0
2009-10-19 18:20:00,1.6407,1.6408,1.64035,1.6404,1072400000.0
2009-10-19 18:25:00,1.6404,1.64065,1.6401,1.64015,950200001.0
2009-10-19 18:30:00,1.6401,1.64015,1.6394,1.63975,1101500000.0
2009-10-19 18:35:00,1.63975,1.64005,1.6397,1.64005,735800000.0
2009-10-19 18:40:00,1.64005,1.64185,1.64005,1.64155,988900000.0
2009-10-19 18:45:00,1.6415,1.6417,1.6414,1.64155,893100001.0
2009-10-19 18:50:00,1.6416,1.64175,1.641,1.6414,798300000.0
2009-10-19 18:55:00,1.6414,1.64145,1.64055,1.64065,451700000.0
2009-10-19 19:00:00,1.6406,1.6406,1.6399,1.6404,474300000.0
2009-10-19 19:05:00,1.6404,1.6412,1.64035,1.6406,500100000.0
2009-10-19 19:10:00,1.64055,1.64055,1.64015,1.64025,389100000.0
2009-10-19 19:15:00,1.64025,1.64025,1.6398,1.63995,325200000.0
2009-10-19 19:20:00,1.63995,1.6406,1.63995,1.64045,332700000.0
2009-10-19 19:25:00,1.6404,1.6405,1.64015,1.64025,406770000.0
2009-10-19 19:30:00,1.64025,1.6404,1.64015,1.6404,193800000.0
2009-10-19 19:35:00,1.6404,1.64075,1.6404,1.64065,431799999.0
2009-10-19 19:40:00,1.64065,1.6408,1.6404,1.6405,343500000.0
2009-10-19 19:45:00,1.6405,1.6405,1.6399,1.6403,425800000.0
2009-10-19 19:50:00,1.6403,1.64035,1.6396,1.6396,826400000.0
2009-10-19 19:55:00,1.6396,1.6399,1.6395,1.6398,572900000.0
2009-10-19 20:00:00,1.6398,1.63985,1.63955,1.6398,676200000.0
2009-10-19 20:05:00,1.6398,1.64,1.6393,1.6396,492800000.0
2009-10-19 20:10:00,1.6396,1.6399,1.63945,1.6396,494400000.0
2009-10-19 20:15:00,1.6396,1.6398,1.63915,1.63915,498500000.0
2009-10-19 20:20:00,1.63915,1.6392,1.6386,1.63915,564200000.0
2009-10-19 20:25:00,1.63905,1.63905,1.6386,1.63895,467500000.0
2009-10-19 20:30:00,1.63895,1.6394,1.6387,1.63875,452000000.0
2009-10-19 20:35:00,1.6388,1.6395,1.6388,1.6391,610400000.0
2009-10-19 20:40:00,1.6391,1.63925,1.6387,1.63875,790800002.0
2009-10-19 20:45:00,1.6388,1.639,1.6375,1.63795,867799999.0
2009-10-19 20:50:00,1.63795,1.63805,1.63585,1.63685,1859499994.0
2009-10-19 20:55:00,1.63685,1.63715,1.6368,1.63695,561970000.0
2009-10-19 21:00:00,1.637,1.6372,1.63695,1.63715,507500000.0
2009-10-19 21:05:00,1.6371,1.6371,1.6366,1.63675,470500000.0
2009-10-19 21:10:00,1.63675,1.63725,1.6366,1.6372,506100000.0
2009-10-19 21:15:00,1.6372,1.6374,1.637,1.63705,330600000.0
2009-10-19 21:20:00,1.63705,1.63705,1.6365,1.6366,333000000.0
2009-10-19 21:25:00,1.63665,1.6368,1.63655,1.6368,239300000.0
2009-10-19 21:30:00,1.63675,1.63705,1.63665,1.6369,236100000.0
2009-10-19 21:35:00,1.6369,1.6369,1.6366,1.6366,120800000.0
2009-10-19 21:40:00,1.6366,1.63685,1.63655,1.63675,226600000.0
2009-10-19 21:45:00,1.63675,1.63715,1.63675,1.63715,252300000.0
2009-10-19 21:50:00,1.63715,1.6372,1.63695,1.6372,297300000.0
2009-10-19 21:55:00,1.6372,1.6373,1.6369,1.637,301000000.0
2009-10-19 22:00:00,1.63705,1.6371,1.6367,1.6367,389000000.0
2009-10-19 22:05:00,1.6367,1.63705,1.63655,1.6366,613100000.0
2009-10-19 22:10:00,1.6366,1.6372,1.6366,1.63715,288600000.0
2009-10-19 22:15:00,1.63715,1.63755,1.63715,1.6374,99400000.0
2009-10-19 22:20:00,1.6374,1.63765,1.63715,1.63755,166600000.0
2009-10-19 22:25:00,1.63755,1.6377,1.6375,1.6375,100800000.0
2009-10-19 22:30:00,1.6375,1.6385,1.6375,1.63845,452600000.0
2009-10-19 22:35:00,1.63845,1.63855,1.63815,1.6382,196000000.0
2009-10-19 22:40:00,1.6382,1.63975,1.6382,1.6396,497800000.0
2009-10-19 22:45:00,1.6397,1.63995,1.63915,1.6392,334300000.0
2009-10-19 22:50:00,1.6392,1.63955,1.63905,1.6395,247100000.0
2009-10-19 22:55:00,1.6394,1.64205,1.6394,1.6419,688500000.0
2009-10-19 23:00:00,1.6421,1.64225,1.64105,1.6415,326000000.0
2009-10-19 23:05:00,1.64155,1.64165,1.64075,1.6408,157700000.0
2009-10-19 23:10:00,1.64075,1.6409,1.6399,1.64025,154300000.0
2009-10-19 23:15:00,1.64035,1.6405,1.64015,1.6404,164800000.0
2009-10-19 23:20:00,1.6404,1.64105,1.64035,1.64095,136700000.0
2009-10-19 23:25:00,1.64095,1.6411,1.64075,1.64085,35900000.0
2009-10-19 23:30:00,1.6409,1.64165,1.64085,1.64165,112500000.0
2009-10-19 23:35:00,1.64165,1.6422,1.6413,1.6418,186100000.0
2009-10-19 23:40:00,1.6418,1.6433,1.6416,1.64315,308300000.0
2009-10-19 23:45:00,1.64325,1.6434,1.64275,1.6429,323800000.0
2009-10-19 23:50:00,1.643,1.6435,1.64265,1.6427,90000000.0
2009-10-19 23:55:00,1.6427,1.64285,1.64225,1.64245,35000000.0
2009-10-20 00:00:00,1.64245,1.64245,1.6414,1.64145,141300000.0
2009-10-20 00:05:00,1.64155,1.64155,1.64105,1.64105,33900000.0
2009-10-20 00:10:00,1.64125,1.64125,1.64015,1.6407,139200000.0
2009-10-20 00:15:00,1.6407,1.6407,1.64,1.64035,78600000.0
2009-10-20 00:20:00,1.64035,1.64035,1.63975,1.63975,163800000.0
2009-10-20 00:25:00,1.63975,1.63975,1.6389,1.63915,182900000.0
2009-10-20 00:30:00,1.63915,1.63985,1.63905,1.6397,247200000.0
2009-10-20 00:35:00,1.6397,1.6397,1.63925,1.63935,395600000.0
2009-10-20 00:40:00,1.63935,1.6394,1.63925,1.63925,183700000.0
2009-10-20 00:45:00,1.63925,1.63935,1.63905,1.63935,220300000.0
2009-10-20 00:50:00,1.63935,1.63935,1.63915,1.63935,101100000.0
2009-10-20 00:55:00,1.63935,1.6399,1.63935,1.6399,105100000.0
2009-10-20 01:00:00,1.6399,1.6399,1.63975,1.6398,160100000.0
2009-10-20 01:05:00,1.6397,1.63985,1.6394,1.6398,110100000.0
2009-10-20 01:10:00,1.6398,1.6402,1.63975,1.63975,101200000.0
2009-10-20 01:15:00,1.63975,1.63995,1.63975,1.63995,228100000.0
2009-10-20 01:20:00,1.6399,1.6411,1.63985,1.64105,308500000.0
2009-10-20 01:25:00,1.6411,1.64165,1.6407,1.6416,284400000.0
2009-10-20 01:30:00,1.6417,1.6425,1.64145,1.64145,348600000.0
2009-10-20 01:35:00,1.64145,1.64175,1.6407,1.6409,240400000.0
2009-10-20 01:40:00,1.6409,1.641,1.6402,1.6402,265600000.0
2009-10-20 01:45:00,1.6402,1.64055,1.64015,1.6405,130800000.0
2009-10-20 01:50:00,1.64035,1.6405,1.64015,1.64035,220900000.0
2009-10-20 01:55:00,1.64035,1.64095,1.6403,1.6408,207500000.0
2009-10-20 02:00:00,1.6408,1.641,1.63985,1.64005,603180000.0
2009-10-20 02:05:00,1.64005,1.6403,1.6391,1.64025,372900000.0
2009-10-20 02:10:00,1.64025,1.64035,1.6396,1.6403,383900000.0
2009-10-20 02:15:00,1.64025,1.64035,1.6395,1.6395,203200000.0
2009-10-20 02:20:00,1.6395,1.64005,1.6392,1.6396,369600000.0
2009-10-20 02:25:00,1.63965,1.63965,1.63905,1.63945,349500000.0
2009-10-20 02:30:00,1.63945,1.6407,1.63945,1.63985,598200000.0
2009-10-20 02:35:00,1.63985,1.6399,1.6381,1.6381,253000000.0
2009-10-20 02:40:00,1.6381,1.63865,1.638,1.6381,272140000.0
2009-10-20 02:45:00,1.63805,1.6383,1.63755,1.6383,255500000.0
2009-10-20 02:50:00,1.6383,1.63835,1.63755,1.63785,356100000.0
2009-10-20 02:55:00,1.63785,1.63835,1.63735,1.6383,419800000.0
2009-10-20 03:00:00,1.6383,1.63835,1.63775,1.63815,369700000.0
2009-10-20 03:05:00,1.63815,1.63815,1.6376,1.6381,464660000.0
2009-10-20 03:10:00,1.6381,1.6386,1.6378,1.6384,376900000.0
2009-10-20 03:15:00,1.6384,1.63905,1.6378,1.6388,388900000.0
2009-10-20 03:20:00,1.6388,1.6392,1.6384,1.639,389400000.0
2009-10-20 03:25:00,1.63905,1.63935,1.63885,1.63925,354600000.0
2009-10-20 03:30:00,1.63925,1.64075,1.63925,1.6398,552300000.0
2009-10-20 03:35:00,1.6398,1.64075,1.6397,1.6406,198800000.0
2009-10-20 03:40:00,1.6406,1.64115,1.6406,1.64075,172200000.0
2009-10-20 03:45:00,1.6407,1.6409,1.6402,1.64035,557500000.0
2009-10-20 03:50:00,1.6404,1.6412,1.64035,1.6412,429700000.0
2009-10-20 03:55:00,1.6412,1.64135,1.64075,1.64075,174000000.0
2009-10-20 04:00:00,1.64065,1.6408,1.63995,1.6404,448500000.0
2009-10-20 04:05:00,1.6404,1.6407,1.64025,1.64065,106000000.0
2009-10-20 04:10:00,1.64065,1.6408,1.64065,1.6408,71100000.0
2009-10-20 04:15:00,1.6408,1.64105,1.64075,1.64085,71200000.0
2009-10-20 04:20:00,1.64085,1.64145,1.6408,1.6413,146900000.0
2009-10-20 04:25:00,1.64135,1.64155,1.6406,1.6408,218000000.0
2009-10-20 04:30:00,1.6408,1.6409,1.6401,1.64035,228700000.0
2009-10-20 04:35:00,1.6403,1.6407,1.6402,1.64065,175100000.0
2009-10-20 04:40:00,1.64065,1.6409,1.64065,1.6407,157400000.0
2009-10-20 04:45:00,1.6407,1.64075,1.64015,1.6404,98100000.0
2009-10-20 04:50:00,1.6404,1.6406,1.6403,1.64035,168100000.0
2009-10-20 04:55:00,1.64035,1.6405,1.6401,1.64015,164100000.0
2009-10-20 05:00:00,1.64015,1.6408,1.64015,1.64065,146300000.0
2009-10-20 05:05:00,1.64055,1.64095,1.64055,1.64085,155500000.0
2009-10-20 05:10:00,1.64085,1.64085,1.6403,1.6403,245600000.0
2009-10-20 05:15:00,1.6403,1.64045,1.63995,1.64025,149200000.0
2009-10-20 05:20:00,1.64025,1.6404,1.63955,1.6398,341700000.0
2009-10-20 05:25:00,1.63985,1.6402,1.63985,1.64015,162500000.0
2009-10-20 05:30:00,1.6402,1.64025,1.6396,1.6399,193500000.0
2009-10-20 05:35:00,1.63985,1.63995,1.6393,1.63935,154300000.0
2009-10-20 05:40:00,1.6394,1.63965,1.63915,1.6394,261300000.0
2009-10-20 05:45:00,1.63935,1.6395,1.63865,1.6393,257400000.0
2009-10-20 05:50:00,1.6393,1.63985,1.63925,1.6393,130700000.0
2009-10-20 05:55:00,1.6393,1.63975,1.63915,1.6397,158800000.0
2009-10-20 06:00:00,1.6397,1.63985,1.63955,1.6396,189600000.0
2009-10-20 06:05:00,1.63965,1.64005,1.63955,1.64,231500000.0
2009-10-20 06:10:00,1.63995,1.64,1.63985,1.64,65000000.0
2009-10-20 06:15:00,1.64,1.64065,1.64,1.6403,293700000.0
2009-10-20 06:20:00,1.6403,1.6403,1.64005,1.6402,212900000.0
2009-10-20 06:25:00,1.6402,1.6403,1.63995,1.64025,174700000.0
2009-10-20 06:30:00,1.64025,1.6403,1.63975,1.63975,94000000.0
2009-10-20 06:35:00,1.63975,1.64,1.6396,1.63975,234100000.0
2009-10-20 06:40:00,1.6397,1.63975,1.6392,1.6393,294100000.0
2009-10-20 06:45:00,1.63935,1.63965,1.63935,1.63955,147100000.0
2009-10-20 06:50:00,1.6397,1.64055,1.6397,1.64045,209900000.0
2009-10-20 06:55:00,1.64035,1.64095,1.64035,1.64085,292600000.0
2009-10-20 07:00:00,1.6409,1.6409,1.63965,1.63965,292200000.0
2009-10-20 07:05:00,1.63965,1.64025,1.6389,1.63955,382900000.0
2009-10-20 07:10:00,1.63955,1.6398,1.639,1.63905,222600000.0
2009-10-20 07:15:00,1.63905,1.63995,1.63895,1.63995,268300000.0
2009-10-20 07:20:00,1.63995,1.64025,1.6399,1.64005,602800000.0
2009-10-20 07:25:00,1.64005,1.64065,1.64005,1.64055,268200000.0
2009-10-20 07:30:00,1.64055,1.6409,1.64045,1.6409,320500000.0
2009-10-20 07:35:00,1.6409,1.6412,1.64035,1.6407,349500000.0
2009-10-20 07:40:00,1.64065,1.6408,1.63995,1.63995,459200000.0
2009-10-20 07:45:00,1.63995,1.6403,1.63995,1.64,261200000.0
2009-10-20 07:50:00,1.64,1.6405,1.64,1.64025,281000000.0
2009-10-20 07:55:00,1.64025,1.64165,1.6402,1.6416,417870000.0
2009-10-20 08:00:00,1.64155,1.6426,1.64135,1.64235,547100000.0
2009-10-20 08:05:00,1.6424,1.64465,1.64215,1.64445,931680000.0
2009-10-20 08:10:00,1.64445,1.64445,1.64305,1.64355,1063800000.0
2009-10-20 08:15:00,1.64355,1.644,1.64185,1.64185,1509900000.0
2009-10-20 08:20:00,1.6419,1.64365,1.64145,1.64335,1844700000.0
2009-10-20 08:25:00,1.64335,1.6439,1.6419,1.6426,2191299998.0
2009-10-20 08:30:00,1.64255,1.643,1.64165,1.64235,973300000.0
2009-10-20 08:35:00,1.64235,1.6428,1.64085,1.64135,1189800000.0
2009-10-20 08:40:00,1.64135,1.6418,1.64085,1.64095,1112630000.0
2009-10-20 08:45:00,1.6409,1.6416,1.64025,1.6413,1049499997.0
2009-10-20 08:50:00,1.6413,1.64145,1.6395,1.6401,1071400000.0
2009-10-20 08:55:00,1.6401,1.64205,1.6398,1.64195,1628800000.0
2009-10-20 09:00:00,1.6419,1.6419,1.6398,1.6405,1266880000.0
2009-10-20 09:05:00,1.64055,1.64075,1.639,1.6393,1484300000.0
2009-10-20 09:10:00,1.6394,1.6394,1.6374,1.6385,1570800000.0
2009-10-20 09:15:00,1.6385,1.6396,1.6385,1.63875,1650299999.0
2009-10-20 09:20:00,1.6387,1.6387,1.6363,1.6371,1729700000.0
2009-10-20 09:25:00,1.63715,1.63775,1.6366,1.63775,739500000.0
2009-10-20 09:30:00,1.63785,1.63795,1.6365,1.63725,1356800000.0
2009-10-20 09:35:00,1.63725,1.6388,1.63715,1.63835,1257200000.0
2009-10-20 09:40:00,1.63835,1.6385,1.6367,1.63755,1789600000.0
2009-10-20 09:45:00,1.6375,1.6386,1.6366,1.63675,2077600000.0
2009-10-20 09:50:00,1.63675,1.6377,1.6365,1.63765,1975499999.0
2009-10-20 09:55:00,1.6376,1.63795,1.63665,1.63735,1698600000.0
2009-10-20 10:00:00,1.6374,1.6379,1.6352,1.63625,2024800001.0
2009-10-20 10:05:00,1.63625,1.63715,1.63595,1.6362,1847800001.0
2009-10-20 10:10:00,1.6362,1.6368,1.6358,1.6368,1199800000.0
2009-10-20 10:15:00,1.6368,1.6368,1.63575,1.6361,1135600000.0
2009-10-20 10:20:00,1.6361,1.6379,1.63565,1.6376,1568700000.0
2009-10-20 10:25:00,1.63755,1.6382,1.6375,1.63785,1773000000.0
2009-10-20 10:30:00,1.6379,1.63965,1.63785,1.6396,2589100001.0
2009-10-20 10:35:00,1.63965,1.64095,1.6389,1.63925,1806300000.0
2009-10-20 10:40:00,1.63925,1.63925,1.6375,1.6388,1781700002.0
2009-10-20 10:45:00,1.6388,1.6393,1.63845,1.63905,1592100000.0
2009-10-20 10:50:00,1.639,1.6395,1.63865,1.63885,1499900000.0
2009-10-20 10:55:00,1.6389,1.6399,1.6384,1.6399,1542540000.0
2009-10-20 11:00:00,1.64,1.6408,1.63965,1.64065,1788000000.0
2009-10-20 11:05:00,1.64055,1.64165,1.64045,1.64075,2178700002.0
2009-10-20 11:10:00,1.64075,1.64125,1.6396,1.6401,2213500000.0
2009-10-20 11:15:00,1.64015,1.6403,1.63875,1.63895,1895000000.0
2009-10-20 11:20:00,1.63895,1.6398,1.6389,1.6394,1162000000.0
2009-10-20 11:25:00,1.63945,1.6403,1.6391,1.64015,980900000.0
2009-10-20 11:30:00,1.64015,1.6413,1.64,1.64115,1818100000.0
2009-10-20 11:35:00,1.6412,1.64135,1.6406,1.64065,1558699999.0
2009-10-20 11:40:00,1.6407,1.64155,1.6406,1.64115,776500000.0
2009-10-20 11:45:00,1.64115,1.64145,1.64055,1.6408,1217900000.0
2009-10-20 11:50:00,1.6408,1.64115,1.64035,1.6406,1061100000.0
2009-10-20 11:55:00,1.6406,1.64245,1.6406,1.64245,1907400004.0
2009-10-20 12:00:00,1.6425,1.6427,1.64135,1.64135,1711700000.0
2009-10-20 12:05:00,1.64135,1.6423,1.64135,1.64195,1763400000.0
2009-10-20 12:10:00,1.642,1.6426,1.6416,1.6422,1970700000.0
2009-10-20 12:15:00,1.6422,1.6425,1.64175,1.642,1308900000.0
2009-10-20 12:20:00,1.642,1.6421,1.64095,1.64105,1109700000.0
2009-10-20 12:25:00,1.64115,1.64175,1.641,1.64105,1140900000.0
2009-10-20 12:30:00,1.6411,1.6415,1.6409,1.6414,1263000000.0
2009-10-20 12:35:00,1.6414,1.6418,1.6409,1.6413,1312200000.0
2009-10-20 12:40:00,1.64135,1.64175,1.64085,1.6409,1548800000.0
2009-10-20 12:45:00,1.6409,1.64205,1.64055,1.6412,1902700003.0
2009-10-20 12:50:00,1.6412,1.64235,1.6412,1.64185,1564300000.0
2009-10-20 12:55:00,1.64185,1.64185,1.64095,1.64105,1081000000.0
2009-10-20 13:00:00,1.64105,1.6415,1.641,1.6414,1465100000.0
2009-10-20 13:05:00,1.64135,1.64205,1.64135,1.64175,1376300000.0
2009-10-20 13:10:00,1.64175,1.6419,1.64085,1.6416,951000000.0
2009-10-20 13:15:00,1.6416,1.64215,1.641,1.64205,767400000.0
2009-10-20 13:20:00,1.64205,1.64345,1.64185,1.6434,1672500000.0
2009-10-20 13:25:00,1.6434,1.6435,1.6428,1.6431,1845699997.0
2009-10-20 13:30:00,1.643,1.6443,1.6429,1.6431,1838100000.0
2009-10-20 13:35:00,1.6431,1.64325,1.6424,1.6426,1788000000.0
2009-10-20 13:40:00,1.6426,1.64345,1.6423,1.64255,1652300000.0
2009-10-20 13:45:00,1.64255,1.64275,1.6422,1.64255,1056800000.0
2009-10-20 13:50:00,1.64255,1.6426,1.6412,1.64135,1590799999.0
2009-10-20 13:55:00,1.6414,1.64215,1.64135,1.64185,948300000.0
2009-10-20 14:00:00,1.6418,1.6418,1.6409,1.6416,1323599998.0
2009-10-20 14:05:00,1.6416,1.6421,1.64125,1.6421,866400002.0
2009-10-20 14:10:00,1.6421,1.6421,1.64155,1.64195,1339400000.0
2009-10-20 14:15:00,1.64195,1.6425,1.6417,1.64245,1205370000.0
2009-10-20 14:20:00,1.64245,1.6456,1.64245,1.6447,2500300001.0
2009-10-20 14:25:00,1.64465,1.6452,1.64425,1.6444,1714499999.0
2009-10-20 14:30:00,1.6444,1.64535,1.64285,1.6445,2974599996.0
2009-10-20 14:35:00,1.6445,1.64455,1.6428,1.6432,1905000000.0
2009-10-20 14:40:00,1.64315,1.6439,1.64275,1.64375,1746600000.0
2009-10-20 14:45:00,1.64375,1.64375,1.643,1.64325,1860400000.0
2009-10-20 14:50:00,1.64325,1.64745,1.6432,1.6472,2027400000.0
2009-10-20 14:55:00,1.64715,1.64885,1.64705,1.6479,2261600001.0
2009-10-20 15:00:00,1.6479,1.6479,1.6466,1.64725,2163809999.0
2009-10-20 15:05:00,1.6473,1.6476,1.6467,1.6468,1888000000.0
2009-10-20 15:10:00,1.64675,1.6469,1.64575,1.64665,1887200002.0
2009-10-20 15:15:00,1.64665,1.64705,1.6459,1.64595,2509100000.0
2009-10-20 15:20:00,1.64595,1.64685,1.6459,1.6466,1686700000.0
2009-10-20 15:25:00,1.6466,1.64755,1.6466,1.64715,1066000000.0
2009-10-20 15:30:00,1.6472,1.64745,1.64555,1.6464,1602300000.0
2009-10-20 15:35:00,1.64645,1.64715,1.64565,1.6459,2157790000.0
2009-10-20 15:40:00,1.6459,1.6461,1.64345,1.6441,1886100000.0
2009-10-20 15:45:00,1.6441,1.6446,1.6437,1.6443,1741000000.0
2009-10-20 15:50:00,1.6443,1.64475,1.643,1.64475,1566700000.0
2009-10-20 15:55:00,1.64475,1.6461,1.64435,1.6461,1599000000.0
2009-10-20 16:00:00,1.6461,1.6474,1.64595,1.6474,1932200000.0
2009-10-20 16:05:00,1.6474,1.6482,1.6468,1.64695,2601900000.0
2009-10-20 16:10:00,1.647,1.6476,1.6463,1.64695,2210900000.0
2009-10-20 16:15:00,1.64695,1.647,1.64415,1.6446,1642400000.0
2009-10-20 16:20:00,1.64455,1.64595,1.6443,1.64565,1321900000.0
2009-10-20 16:25:00,1.64565,1.64595,1.644,1.64405,1533200000.0
2009-10-20 16:30:00,1.64405,1.64425,1.6433,1.64375,1837400000.0
2009-10-20 16:35:00,1.64375,1.64485,1.64365,1.6446,2148500000.0
2009-10-20 16:40:00,1.6446,1.645,1.6441,1.6442,1616300000.0
2009-10-20 16:45:00,1.6442,1.6447,1.64255,1.64255,2359499999.0
2009-10-20 16:50:00,1.64265,1.6443,1.642,1.6438,1823800000.0
2009-10-20 16:55:00,1.64385,1.64495,1.64325,1.64445,1559999999.0
2009-10-20 17:00:00,1.6445,1.64575,1.64445,1.6456,2081300000.0
2009-10-20 17:05:00,1.6456,1.64565,1.64425,1.64465,1899900000.0
2009-10-20 17:10:00,1.6447,1.64485,1.64295,1.64355,1386200001.0
2009-10-20 17:15:00,1.64355,1.6439,1.6425,1.64335,1769600000.0
2009-10-20 17:20:00,1.64335,1.644,1.643,1.643,2364800000.0
2009-10-20 17:25:00,1.64295,1.64295,1.64125,1.6418,2039450000.0
2009-10-20 17:30:00,1.6418,1.6419,1.6407,1.64135,1722200000.0
2009-10-20 17:35:00,1.64135,1.64135,1.6377,1.6382,1846400000.0
2009-10-20 17:40:00,1.6383,1.63855,1.6372,1.6374,1475800000.0
2009-10-20 17:45:00,1.63735,1.63835,1.63655,1.6375,1579200000.0
2009-10-20 17:50:00,1.6375,1.6377,1.6363,1.6366,1308800000.0
2009-10-20 17:55:00,1.6366,1.6382,1.636,1.63795,1640699998.0
2009-10-20 18:00:00,1.6379,1.63825,1.6364,1.63655,2030500000.0
2009-10-20 18:05:00,1.63655,1.63665,1.63595,1.6366,1635050000.0
2009-10-20 18:10:00,1.6366,1.63695,1.63645,1.63685,1775800000.0
2009-10-20 18:15:00,1.63685,1.6375,1.6367,1.63695,1570600000.0
2009-10-20 18:20:00,1.63695,1.6373,1.63655,1.6372,1185299999.0
2009-10-20 18:25:00,1.6372,1.6374,1.63595,1.63655,1262300000.0
2009-10-20 18:30:00,1.63655,1.6369,1.63475,1.63495,1762700000.0
2009-10-20 18:35:00,1.63495,1.6352,1.6329,1.633,1585700000.0
2009-10-20 18:40:00,1.63305,1.6343,1.6328,1.6341,1462700000.0
2009-10-20 18:45:00,1.6341,1.63485,1.63405,1.63405,1178800000.0
2009-10-20 18:50:00,1.63405,1.63525,1.63405,1.63515,1008900000.0
2009-10-20 18:55:00,1.63515,1.6354,1.63405,1.63405,1053900000.0
2009-10-20 19:00:00,1.63405,1.63405,1.63305,1.63365,932250000.0
2009-10-20 19:05:00,1.63365,1.6343,1.63355,1.634,853800000.0
2009-10-20 19:10:00,1.634,1.6345,1.6337,1.6345,745700000.0
2009-10-20 19:15:00,1.63445,1.63545,1.63425,1.6343,646000000.0
2009-10-20 19:20:00,1.6343,1.6347,1.63405,1.6347,250100000.0
2009-10-20 19:25:00,1.6347,1.6355,1.63465,1.6349,678000000.0
2009-10-20 19:30:00,1.6349,1.6353,1.6342,1.6352,837500000.0
2009-10-20 19:35:00,1.6352,1.63535,1.6349,1.6351,657499999.0
2009-10-20 19:40:00,1.63505,1.63505,1.6348,1.6348,299900000.0
2009-10-20 19:45:00,1.6348,1.6357,1.6348,1.6357,658200001.0
2009-10-20 19:50:00,1.6357,1.63575,1.6354,1.6355,1104099999.0
2009-10-20 19:55:00,1.6355,1.6355,1.6348,1.63485,592400000.0
2009-10-20 20:00:00,1.63485,1.6352,1.6344,1.6346,942800000.0
2009-10-20 20:05:00,1.6347,1.6349,1.63455,1.6347,477900000.0
2009-10-20 20:10:00,1.63465,1.63545,1.63465,1.63535,621800000.0
2009-10-20 20:15:00,1.6354,1.6364,1.63535,1.6358,967700000.0
2009-10-20 20:20:00,1.6358,1.6364,1.6358,1.63585,778500000.0
2009-10-20 20:25:00,1.6358,1.63615,1.63565,1.6359,1062600000.0
2009-10-20 20:30:00,1.63595,1.63605,1.6352,1.6359,1088199999.0
2009-10-20 20:35:00,1.6359,1.6371,1.63565,1.6371,525800000.0
2009-10-20 20:40:00,1.6371,1.63715,1.63615,1.63675,930400000.0
2009-10-20 20:45:00,1.63675,1.6373,1.63635,1.6365,805500000.0
2009-10-20 20:50:00,1.6365,1.6366,1.63545,1.63555,695900001.0
2009-10-20 20:55:00,1.63555,1.636,1.6355,1.6357,580600000.0
2009-10-20 21:00:00,1.6357,1.6364,1.63545,1.6364,807099999.0
2009-10-20 21:05:00,1.6364,1.6366,1.636,1.6361,639400000.0
2009-10-20 21:10:00,1.6361,1.63625,1.63545,1.6355,329200000.0
2009-10-20 21:15:00,1.6355,1.63555,1.63335,1.63435,1093499999.0
2009-10-20 21:20:00,1.63435,1.636,1.63435,1.6354,748400000.0
2009-10-20 21:25:00,1.6354,1.6354,1.63495,1.63505,358000000.0
2009-10-20 21:30:00,1.63505,1.63565,1.63505,1.63535,570799999.0
2009-10-20 21:35:00,1.63535,1.63565,1.63535,1.6356,239300000.0
2009-10-20 21:40:00,1.63555,1.6366,1.63555,1.6362,595900000.0
2009-10-20 21:45:00,1.6362,1.63645,1.6361,1.6362,295300000.0
2009-10-20 21:50:00,1.63625,1.63635,1.63605,1.63605,381900000.0
2009-10-20 21:55:00,1.63605,1.6369,1.6359,1.6366,457500000.0
2009-10-20 22:00:00,1.63655,1.63695,1.63655,1.63675,495700000.0
2009-10-20 22:05:00,1.63675,1.6369,1.6367,1.63675,102500000.0
2009-10-20 22:10:00,1.63675,1.637,1.6365,1.63685,435800000.0
2009-10-20 22:15:00,1.63685,1.6369,1.6367,1.63675,67100000.0
2009-10-20 22:20:00,1.63675,1.63695,1.63675,1.63695,65200000.0
2009-10-20 22:25:00,1.63695,1.637,1.63685,1.6369,37900000.0
2009-10-20 22:30:00,1.637,1.6372,1.637,1.637,201200000.0
2009-10-20 22:35:00,1.637,1.6377,1.637,1.6375,116500000.0
2009-10-20 22:40:00,1.63745,1.6376,1.63696,1.6374,127300000.0
2009-10-20 22:45:00,1.6374,1.6374,1.63715,1.63735,128200000.0
2009-10-20 22:50:00,1.63735,1.63825,1.63735,1.6381,167800000.0
2009-10-20 22:55:00,1.63805,1.63865,1.63775,1.63795,399900000.0
2009-10-20 23:00:00,1.63795,1.63805,1.6375,1.6375,78700000.0
2009-10-20 23:05:00,1.63745,1.6376,1.637,1.6374,84000000.0
2009-10-20 23:10:00,1.63735,1.6386,1.6373,1.63845,237300000.0
2009-10-20 23:15:00,1.6385,1.63885,1.6383,1.6384,124700000.0
2009-10-20 23:20:00,1.6384,1.63855,1.63805,1.63845,102100000.0
2009-10-20 23:25:00,1.6384,1.63855,1.63835,1.63845,59200000.0
2009-10-20 23:30:00,1.63845,1.63865,1.6384,1.6386,79600000.0
2009-10-20 23:35:00,1.6385,1.6387,1.6383,1.6384,178100000.0
2009-10-20 23:40:00,1.6384,1.6385,1.63815,1.63815,99700000.0
2009-10-20 23:45:00,1.6382,1.63845,1.638,1.63805,125100000.0
2009-10-20 23:50:00,1.6381,1.63845,1.638,1.63825,43700000.0
2009-10-20 23:55:00,1.63835,1.63855,1.63815,1.63855,81300000.0
2009-10-21 00:00:00,1.6385,1.63865,1.63845,1.6385,46200000.0
2009-10-21 00:05:00,1.6383,1.63855,1.63823,1.63855,106800000.0
2009-10-21 00:10:00,1.63855,1.6388,1.6385,1.63875,75100000.0
2009-10-21 00:15:00,1.63875,1.63875,1.6385,1.6387,71900000.0
2009-10-21 00:20:00,1.6387,1.6388,1.6386,1.6388,227700000.0
2009-10-21 00:25:00,1.6388,1.63905,1.63865,1.639,73200000.0
2009-10-21 00:30:00,1.6389,1.6389,1.6387,1.63875,55000000.0
2009-10-21 00:35:00,1.6389,1.63895,1.6385,1.6387,215700000.0
2009-10-21 00:40:00,1.6387,1.63885,1.63865,1.63865,69100000.0
2009-10-21 00:45:00,1.63865,1.6387,1.63855,1.6386,51000000.0
2009-10-21 00:50:00,1.6386,1.6386,1.63835,1.6384,75800000.0
2009-10-21 00:55:00,1.6384,1.6384,1.6381,1.6381,203300000.0
2009-10-21 01:00:00,1.6382,1.6382,1.63795,1.638,57600000.0
2009-10-21 01:05:00,1.638,1.638,1.63755,1.63755,114600000.0
2009-10-21 01:10:00,1.63755,1.63765,1.6371,1.63715,135600000.0
2009-10-21 01:15:00,1.6371,1.6373,1.6371,1.63715,66000000.0
2009-10-21 01:20:00,1.63715,1.6374,1.63715,1.63725,71900000.0
2009-10-21 01:25:00,1.63725,1.63725,1.6371,1.63715,46500000.0
2009-10-21 01:30:00,1.63715,1.6372,1.6368,1.6369,74900000.0
2009-10-21 01:35:00,1.63685,1.63715,1.63685,1.63705,45100000.0
2009-10-21 01:40:00,1.6371,1.63735,1.6369,1.63715,157300000.0
2009-10-21 01:45:00,1.63715,1.6393,1.6371,1.63875,369920000.0
2009-10-21 01:50:00,1.63875,1.6388,1.6372,1.6374,521400000.0
2009-10-21 01:55:00,1.63745,1.63795,1.6374,1.63785,210200000.0
2009-10-21 02:00:00,1.63785,1.6381,1.6374,1.6378,428800000.0
2009-10-21 02:05:00,1.6378,1.63795,1.6374,1.63795,294400000.0
2009-10-21 02:10:00,1.63795,1.63805,1.63755,1.63785,388600000.0
2009-10-21 02:15:00,1.63785,1.63845,1.63745,1.6381,483300000.0
2009-10-21 02:20:00,1.6381,1.63855,1.6381,1.63835,364600000.0
2009-10-21 02:25:00,1.63835,1.63835,1.6381,1.63825,123000000.0
2009-10-21 02:30:00,1.6383,1.63855,1.63805,1.6384,235900000.0
2009-10-21 02:35:00,1.63835,1.63835,1.6374,1.6375,318400000.0
2009-10-21 02:40:00,1.6375,1.6382,1.63745,1.63785,194800000.0
2009-10-21 02:45:00,1.63785,1.63805,1.63755,1.63795,233600000.0
2009-10-21 02:50:00,1.63795,1.63805,1.63705,1.6373,506800000.0
2009-10-21 02:55:00,1.63745,1.6381,1.63745,1.638,225600000.0
2009-10-21 03:00:00,1.638,1.63805,1.6378,1.63805,138800000.0
2009-10-21 03:05:00,1.63805,1.63815,1.63735,1.6375,191100000.0
2009-10-21 03:10:00,1.6374,1.6375,1.6371,1.63725,174100000.0
2009-10-21 03:15:00,1.6373,1.6373,1.6371,1.6371,117500000.0
2009-10-21 03:20:00,1.63715,1.6373,1.63695,1.63695,74200000.0
2009-10-21 03:25:00,1.63695,1.6371,1.63695,1.63705,105900000.0
2009-10-21 03:30:00,1.63705,1.6373,1.63705,1.6371,132400000.0
2009-10-21 03:35:00,1.63715,1.63715,1.6363,1.63635,350400000.0
2009-10-21 03:40:00,1.6364,1.6365,1.63575,1.6359,291400000.0
2009-10-21 03:45:00,1.6359,1.636,1.6351,1.6351,434200000.0
2009-10-21 03:50:00,1.6351,1.6353,1.635,1.6352,188300000.0
2009-10-21 03:55:00,1.6352,1.63585,1.6351,1.6353,242200000.0
2009-10-21 04:00:00,1.6353,1.6354,1.63465,1.63505,438870000.0
2009-10-21 04:05:00,1.63505,1.63585,1.635,1.63575,287300000.0
2009-10-21 04:10:00,1.63575,1.63655,1.63575,1.63615,425400000.0
2009-10-21 04:15:00,1.63615,1.6364,1.63565,1.6358,413600000.0
2009-10-21 04:20:00,1.63575,1.63645,1.63575,1.63615,258800000.0
2009-10-21 04:25:00,1.63615,1.6369,1.63605,1.63655,174940000.0
2009-10-21 04:30:00,1.63655,1.6372,1.63655,1.63685,300600000.0
2009-10-21 04:35:00,1.63685,1.63735,1.6368,1.6372,240100000.0
2009-10-21 04:40:00,1.63725,1.63755,1.6372,1.6375,217500000.0
2009-10-21 04:45:00,1.63755,1.63765,1.6373,1.63745,199100000.0
2009-10-21 04:50:00,1.63745,1.63745,1.63655,1.6367,281800000.0
2009-10-21 04:55:00,1.63675,1.63755,1.63665,1.63705,306700000.0
2009-10-21 05:00:00,1.63705,1.63755,1.63705,1.63745,234700000.0
2009-10-21 05:05:00,1.63745,1.63745,1.63715,1.63735,123600000.0
2009-10-21 05:10:00,1.63735,1.638,1.6372,1.63795,186600000.0
2009-10-21 05:15:00,1.638,1.638,1.63755,1.6376,329800000.0
2009-10-21 05:20:00,1.63738,1.6376,1.63727,1.63745,119100000.0
2009-10-21 05:25:00,1.63745,1.6377,1.63725,1.63755,288100000.0
2009-10-21 05:30:00,1.6375,1.63855,1.637,1.638,406530000.0
2009-10-21 05:35:00,1.638,1.63865,1.638,1.63825,255900000.0
2009-10-21 05:40:00,1.63825,1.6387,1.63825,1.63865,194000000.0
2009-10-21 05:45:00,1.6386,1.6387,1.63775,1.6379,175700000.0
2009-10-21 05:50:00,1.6379,1.63915,1.6377,1.63885,453210000.0
2009-10-21 05:55:00,1.63885,1.6394,1.63885,1.63935,640200000.0
2009-10-21 06:00:00,1.6393,1.6394,1.639,1.6393,423600000.0
2009-10-21 06:05:00,1.6393,1.64005,1.6393,1.63995,455400000.0
2009-10-21 06:10:00,1.6399,1.64175,1.6399,1.64105,762100000.0
2009-10-21 06:15:00,1.6411,1.6413,1.64055,1.64075,452900000.0
2009-10-21 06:20:00,1.6408,1.64115,1.6407,1.64075,138400000.0
2009-10-21 06:25:00,1.64075,1.6413,1.64075,1.64125,158400000.0
2009-10-21 06:30:00,1.64125,1.64235,1.64125,1.6422,509100000.0
2009-10-21 06:35:00,1.6422,1.6425,1.64135,1.64135,401560000.0
2009-10-21 06:40:00,1.6414,1.64215,1.64135,1.64205,380800000.0
2009-10-21 06:45:00,1.64205,1.6427,1.64205,1.64245,465600000.0
2009-10-21 06:50:00,1.64245,1.6428,1.6423,1.64265,300100000.0
2009-10-21 06:55:00,1.64265,1.64275,1.64225,1.6426,348180000.0
2009-10-21 07:00:00,1.64265,1.64335,1.64245,1.64305,623100000.0
2009-10-21 07:05:00,1.6431,1.64365,1.64285,1.64365,836600000.0
2009-10-21 07:10:00,1.64365,1.6437,1.6426,1.6426,353600000.0
2009-10-21 07:15:00,1.6426,1.6428,1.64205,1.64205,234400000.0
2009-10-21 07:20:00,1.64205,1.6431,1.6414,1.6431,644100000.0
2009-10-21 07:25:00,1.64315,1.64375,1.64315,1.64325,286500000.0
2009-10-21 07:30:00,1.64325,1.6434,1.6431,1.6433,230100000.0
2009-10-21 07:35:00,1.64325,1.64325,1.6425,1.6425,270600000.0
2009-10-21 07:40:00,1.6425,1.6426,1.6418,1.6418,371400000.0
2009-10-21 07:45:00,1.6418,1.64225,1.6418,1.6421,361800000.0
2009-10-21 07:50:00,1.6421,1.64225,1.64155,1.64155,325800000.0
2009-10-21 07:55:00,1.64155,1.6416,1.64085,1.641,521600000.0
2009-10-21 08:00:00,1.641,1.64125,1.6402,1.64125,667700000.0
2009-10-21 08:05:00,1.64125,1.6416,1.64085,1.6416,194500000.0
2009-10-21 08:10:00,1.64155,1.6416,1.6405,1.64065,655300000.0
2009-10-21 08:15:00,1.64065,1.64065,1.63895,1.6393,1337100001.0
2009-10-21 08:20:00,1.6393,1.64045,1.6393,1.63955,892100000.0
2009-10-21 08:25:00,1.63955,1.64,1.6388,1.6393,918900000.0
2009-10-21 08:30:00,1.63935,1.64055,1.63935,1.6403,815099999.0
2009-10-21 08:35:00,1.6403,1.64195,1.6397,1.6413,752200000.0
2009-10-21 08:40:00,1.6413,1.64135,1.6409,1.6412,669900000.0
2009-10-21 08:45:00,1.6412,1.64295,1.6409,1.6425,1614900001.0
2009-10-21 08:50:00,1.6426,1.64285,1.64215,1.6422,1410099999.0
2009-10-21 08:55:00,1.6422,1.6423,1.64125,1.6414,1292100000.0
2009-10-21 09:00:00,1.6414,1.6436,1.64135,1.64315,1158700000.0
2009-10-21 09:05:00,1.64315,1.6439,1.64265,1.6435,1408590000.0
2009-10-21 09:10:00,1.6435,1.64615,1.64345,1.64585,1488800000.0
2009-10-21 09:15:00,1.64585,1.6481,1.64585,1.64735,2390500001.0
2009-10-21 09:20:00,1.64735,1.64915,1.64735,1.64785,2352600000.0
2009-10-21 09:25:00,1.6479,1.64975,1.64755,1.6497,2066800000.0
2009-10-21 09:30:00,1.6497,1.65155,1.6497,1.6501,2893600001.0
2009-10-21 09:35:00,1.65015,1.65075,1.64945,1.64975,1281310000.0
2009-10-21 09:40:00,1.64975,1.65055,1.6495,1.65005,1479000000.0
2009-10-21 09:45:00,1.65,1.65085,1.64985,1.6503,1808399999.0
2009-10-21 09:50:00,1.6503,1.65115,1.64965,1.64985,2281299999.0
2009-10-21 09:55:00,1.6498,1.6499,1.64815,1.6485,2289399999.0
2009-10-21 10:00:00,1.6485,1.6498,1.6483,1.64905,1733600000.0
2009-10-21 10:05:00,1.64905,1.6492,1.64815,1.6486,1840200000.0
2009-10-21 10:10:00,1.6486,1.6494,1.6477,1.64775,1611200000.0
2009-10-21 10:15:00,1.6478,1.64825,1.64715,1.6473,1572000000.0
2009-10-21 10:20:00,1.6473,1.6483,1.6472,1.6483,2423600000.0
2009-10-21 10:25:00,1.6483,1.6487,1.6467,1.6468,1634160000.0
2009-10-21 10:30:00,1.6468,1.65435,1.6468,1.654,2428700001.0
2009-10-21 10:35:00,1.654,1.65405,1.65135,1.6528,2182900000.0
2009-10-21 10:40:00,1.6528,1.6534,1.65205,1.6525,2507600001.0
2009-10-21 10:45:00,1.6525,1.65475,1.6525,1.65405,2490500001.0
2009-10-21 10:50:00,1.65405,1.65415,1.65305,1.65345,2116880000.0
2009-10-21 10:55:00,1.6535,1.65775,1.6533,1.65695,2504499999.0
2009-10-21 11:00:00,1.65695,1.6582,1.65575,1.65735,1420300002.0
2009-10-21 11:05:00,1.6574,1.65905,1.65675,1.65705,2318340000.0
2009-10-21 11:10:00,1.65705,1.6572,1.65575,1.65655,1879070000.0
2009-10-21 11:15:00,1.65655,1.6567,1.65515,1.65645,1778900000.0
2009-10-21 11:20:00,1.65645,1.65765,1.6563,1.6571,2404600000.0
2009-10-21 11:25:00,1.6572,1.6583,1.65605,1.65765,1854200000.0
2009-10-21 11:30:00,1.6576,1.65875,1.65725,1.658,1915500001.0
2009-10-21 11:35:00,1.658,1.658,1.6565,1.6566,857700000.0
2009-10-21 11:40:00,1.65655,1.65695,1.6564,1.6568,1382700000.0
2009-10-21 11:45:00,1.6568,1.65695,1.6553,1.6553,1811000000.0
2009-10-21 11:50:00,1.6553,1.65535,1.6544,1.65455,1746000000.0
2009-10-21 11:55:00,1.65455,1.6549,1.65395,1.6543,1524900000.0
2009-10-21 12:00:00,1.6543,1.65555,1.65395,1.65435,1668500000.0
2009-10-21 12:05:00,1.65435,1.65455,1.6541,1.65455,1113900000.0
2009-10-21 12:10:00,1.65455,1.65575,1.6545,1.6549,1340400000.0
2009-10-21 12:15:00,1.6549,1.65495,1.65335,1.65415,2058199999.0
2009-10-21 12:20:00,1.65415,1.6556,1.6541,1.655,1705800000.0
2009-10-21 12:25:00,1.65485,1.65485,1.65415,1.6543,1007999998.0
2009-10-21 12:30:00,1.6543,1.65635,1.65395,1.6554,1448350000.0
2009-10-21 12:35:00,1.65555,1.65785,1.65555,1.65705,1876340000.0
2009-10-21 12:40:00,1.65705,1.6579,1.65675,1.65745,1581500000.0
2009-10-21 12:45:00,1.6576,1.65805,1.65685,1.65795,1880300000.0
2009-10-21 12:50:00,1.65795,1.658,1.65685,1.6578,1314400002.0
2009-10-21 12:55:00,1.6578,1.658,1.6565,1.6571,1419200000.0
2009-10-21 13:00:00,1.65715,1.65725,1.65605,1.65675,1334800000.0
2009-10-21 13:05:00,1.65675,1.65675,1.65605,1.65665,1471500000.0
2009-10-21 13:10:00,1.65665,1.6567,1.65625,1.65655,1255800000.0
2009-10-21 13:15:00,1.65655,1.65725,1.65625,1.65725,1512999998.0
2009-10-21 13:20:00,1.6572,1.6574,1.65655,1.6568,1036900000.0
2009-10-21 13:25:00,1.6568,1.65745,1.6566,1.6569,1457499999.0
2009-10-21 13:30:00,1.6569,1.6574,1.65545,1.65545,1814800000.0
2009-10-21 13:35:00,1.65545,1.6572,1.65545,1.6564,1767300000.0
2009-10-21 13:40:00,1.6564,1.65685,1.65535,1.6567,1640700000.0
2009-10-21 13:45:00,1.65675,1.6572,1.65625,1.65645,1234000000.0
2009-10-21 13:50:00,1.6564,1.6572,1.65625,1.6564,1566899999.0
2009-10-21 13:55:00,1.6564,1.65675,1.65585,1.65675,1686400000.0
2009-10-21 14:00:00,1.65675,1.65845,1.65665,1.65795,2702399995.0
2009-10-21 14:05:00,1.6578,1.6578,1.6568,1.65685,1547300000.0
2009-10-21 14:10:00,1.6568,1.65795,1.6567,1.6576,2225400000.0
2009-10-21 14:15:00,1.6576,1.65835,1.6575,1.6577,1454820000.0
2009-10-21 14:20:00,1.6577,1.65775,1.6569,1.65695,1557000000.0
2009-10-21 14:25:00,1.65705,1.65795,1.65685,1.65745,1452500000.0
2009-10-21 14:30:00,1.6574,1.6575,1.6566,1.65685,1834700001.0
2009-10-21 14:35:00,1.65685,1.6577,1.65635,1.65715,1651700000.0
2009-10-21 14:40:00,1.65715,1.65745,1.65665,1.65705,1445650000.0
2009-10-21 14:45:00,1.65705,1.6578,1.657,1.6574,1737200000.0
2009-10-21 14:50:00,1.6574,1.6582,1.65715,1.6582,1278500000.0
2009-10-21 14:55:00,1.6582,1.65835,1.65765,1.6582,1574900000.0
2009-10-21 15:00:00,1.6582,1.65825,1.65755,1.65765,1822100000.0
2009-10-21 15:05:00,1.6577,1.65835,1.6577,1.65785,1740800000.0
2009-10-21 15:10:00,1.65795,1.65935,1.65785,1.65915,2289500000.0
2009-10-21 15:15:00,1.65915,1.65985,1.65885,1.65895,1947600000.0
2009-10-21 15:20:00,1.65895,1.6591,1.6576,1.65765,1725699999.0
2009-10-21 15:25:00,1.65765,1.6592,1.65765,1.6591,1514100000.0
2009-10-21 15:30:00,1.6591,1.6601,1.6588,1.6594,2297200000.0
2009-10-21 15:35:00,1.6594,1.66225,1.65915,1.66175,2831000000.0
2009-10-21 15:40:00,1.66175,1.66285,1.66105,1.66225,2541900001.0
2009-10-21 15:45:00,1.66225,1.66295,1.66185,1.66225,2287000002.0
2009-10-21 15:50:00,1.66225,1.66295,1.66125,1.6613,2115280001.0
2009-10-21 15:55:00,1.6614,1.6617,1.6607,1.6611,1794000000.0
2009-10-21 16:00:00,1.66105,1.66225,1.66105,1.6619,2631280000.0
2009-10-21 16:05:00,1.6619,1.6624,1.6609,1.66145,2263719999.0
2009-10-21 16:10:00,1.66145,1.66255,1.6612,1.6617,2125199999.0
2009-10-21 16:15:00,1.6617,1.66205,1.6611,1.6611,2432099999.0
2009-10-21 16:20:00,1.6611,1.66165,1.6607,1.66085,2575400002.0
2009-10-21 16:25:00,1.66085,1.66125,1.66055,1.6612,2060699999.0
2009-10-21 16:30:00,1.66125,1.6615,1.6603,1.6609,2056500000.0
2009-10-21 16:35:00,1.66095,1.66175,1.66095,1.66125,1550500000.0
2009-10-21 16:40:00,1.6613,1.66265,1.6612,1.66255,2116199999.0
2009-10-21 16:45:00,1.6626,1.66345,1.66245,1.6628,2902500000.0
2009-10-21 16:50:00,1.6628,1.66315,1.662,1.6625,2525699998.0
2009-10-21 16:55:00,1.6625,1.6625,1.6614,1.66225,1726100000.0
2009-10-21 17:00:00,1.66225,1.66225,1.6616,1.6616,1430400000.0
2009-10-21 17:05:00,1.6616,1.6622,1.66135,1.6617,1325800000.0
2009-10-21 17:10:00,1.6617,1.6617,1.66,1.6607,1815399999.0
2009-10-21 17:15:00,1.6607,1.6617,1.66065,1.66145,1401900000.0
2009-10-21 17:20:00,1.66145,1.662,1.66105,1.6619,1950430000.0
2009-10-21 17:25:00,1.6619,1.66295,1.66145,1.6629,1876700001.0
2009-10-21 17:30:00,1.6629,1.6629,1.66165,1.66165,2583699994.0
2009-10-21 17:35:00,1.66165,1.66235,1.66135,1.6619,1637660000.0
2009-10-21 17:40:00,1.6619,1.66235,1.66135,1.66135,1087799999.0
2009-10-21 17:45:00,1.66135,1.66135,1.66015,1.66055,1216000000.0
2009-10-21 17:50:00,1.6605,1.6611,1.6602,1.66095,1224900000.0
2009-10-21 17:55:00,1.66095,1.6612,1.6603,1.66085,1223800000.0
2009-10-21 18:00:00,1.66085,1.66125,1.6603,1.6603,1735800000.0
2009-10-21 18:05:00,1.66035,1.66035,1.65915,1.65935,1456000000.0
2009-10-21 18:10:00,1.65935,1.6595,1.6586,1.6586,1435400000.0
2009-10-21 18:15:00,1.6586,1.65985,1.6586,1.65915,1398100000.0
2009-10-21 18:20:00,1.65915,1.66,1.65895,1.65985,1261899999.0
2009-10-21 18:25:00,1.6598,1.65995,1.65835,1.65905,902700000.0
2009-10-21 18:30:00,1.65905,1.65995,1.65905,1.65965,700500000.0
2009-10-21 18:35:00,1.65955,1.65985,1.65855,1.6586,1106500000.0
2009-10-21 18:40:00,1.6586,1.65885,1.65785,1.65815,1659200000.0
2009-10-21 18:45:00,1.65815,1.65905,1.6581,1.659,858400000.0
2009-10-21 18:50:00,1.659,1.6604,1.65895,1.6602,1257100000.0
2009-10-21 18:55:00,1.6602,1.6607,1.65965,1.65965,1529500000.0
2009-10-21 19:00:00,1.65965,1.6603,1.65945,1.6597,1478200000.0
2009-10-21 19:05:00,1.6597,1.66005,1.65945,1.66,1371800000.0
2009-10-21 19:10:00,1.65995,1.6608,1.6597,1.66055,1035900000.0
2009-10-21 19:15:00,1.66055,1.66115,1.65995,1.661,1788299997.0
2009-10-21 19:20:00,1.66105,1.6624,1.66075,1.6624,1840600003.0
2009-10-21 19:25:00,1.66245,1.66245,1.66145,1.6616,1530200000.0
2009-10-21 19:30:00,1.6616,1.66185,1.66045,1.66055,979100001.0
2009-10-21 19:35:00,1.66055,1.6617,1.66055,1.66145,1012700000.0
2009-10-21 19:40:00,1.66145,1.66235,1.66145,1.66215,914300000.0
2009-10-21 19:45:00,1.6621,1.6621,1.661,1.66115,1212399999.0
2009-10-21 19:50:00,1.66115,1.6613,1.66065,1.66115,1100300000.0
2009-10-21 19:55:00,1.66115,1.66215,1.66115,1.66165,807699997.0
2009-10-21 20:00:00,1.6616,1.6616,1.66075,1.66105,840100000.0
2009-10-21 20:05:00,1.66105,1.6623,1.66065,1.6623,1574300001.0
2009-10-21 20:10:00,1.6623,1.6627,1.6622,1.66235,903500001.0
2009-10-21 20:15:00,1.66235,1.66265,1.6619,1.6624,1145200000.0
2009-10-21 20:20:00,1.6624,1.66245,1.6618,1.6621,902500000.0
2009-10-21 20:25:00,1.6621,1.6628,1.6621,1.6625,907399999.0
2009-10-21 20:30:00,1.6625,1.6627,1.6619,1.66195,860200000.0
2009-10-21 20:35:00,1.66195,1.6622,1.6618,1.6621,663300000.0
2009-10-21 20:40:00,1.6621,1.6628,1.66205,1.66265,770500000.0
2009-10-21 20:45:00,1.66265,1.6633,1.66255,1.66275,718400000.0
2009-10-21 20:50:00,1.66285,1.6631,1.6626,1.6627,518400000.0
2009-10-21 20:55:00,1.6627,1.66365,1.66255,1.66335,607320000.0
2009-10-21 21:00:00,1.6634,1.66345,1.6623,1.6628,751700000.0
2009-10-21 21:05:00,1.66275,1.663,1.66265,1.66275,1100500000.0
2009-10-21 21:10:00,1.66275,1.6636,1.66245,1.6634,704700000.0
2009-10-21 21:15:00,1.6634,1.6634,1.66235,1.6624,770600001.0
2009-10-21 21:20:00,1.6624,1.66255,1.6617,1.66175,1291800000.0
2009-10-21 21:25:00,1.66175,1.6619,1.6616,1.6616,1171400000.0
2009-10-21 21:30:00,1.66165,1.6617,1.6606,1.66075,1039600000.0
2009-10-21 21:35:00,1.66075,1.66075,1.659,1.66015,2164000000.0
2009-10-21 21:40:00,1.66015,1.6603,1.65885,1.65885,1137600000.0
2009-10-21 21:45:00,1.65885,1.66015,1.6587,1.65965,1160000000.0
2009-10-21 21:50:00,1.6596,1.6599,1.6588,1.65885,1247400000.0
2009-10-21 21:55:00,1.65885,1.65895,1.65805,1.6582,696000000.0
2009-10-21 22:00:00,1.6582,1.65835,1.6576,1.65785,843200000.0
2009-10-21 22:05:00,1.65785,1.65905,1.65775,1.65885,587400000.0
2009-10-21 22:10:00,1.65895,1.65925,1.65895,1.65895,213100000.0
2009-10-21 22:15:00,1.65895,1.65975,1.6589,1.65935,224600000.0
2009-10-21 22:20:00,1.6593,1.65965,1.65925,1.6596,368700000.0
2009-10-21 22:25:00,1.6596,1.65995,1.6596,1.6598,283230000.0
2009-10-21 22:30:00,1.6598,1.6601,1.6598,1.66,165900000.0
2009-10-21 22:35:00,1.66,1.6601,1.65975,1.65995,253400000.0
2009-10-21 22:40:00,1.65995,1.66015,1.6599,1.65995,89900000.0
2009-10-21 22:45:00,1.66015,1.66105,1.66,1.66015,446400000.0
2009-10-21 22:50:00,1.66015,1.66055,1.66005,1.6605,83300000.0
2009-10-21 22:55:00,1.66045,1.6607,1.66015,1.6607,243630000.0
2009-10-21 23:00:00,1.6606,1.6611,1.66035,1.66075,123160000.0
2009-10-21 23:05:00,1.66085,1.66095,1.66015,1.6604,130300000.0
2009-10-21 23:10:00,1.6604,1.6607,1.6601,1.66015,85000000.0
2009-10-21 23:15:00,1.66015,1.6605,1.66015,1.6605,62000000.0
2009-10-21 23:20:00,1.6605,1.6606,1.65995,1.65995,103300000.0
2009-10-21 23:25:00,1.65995,1.6601,1.65955,1.65975,65100000.0
2009-10-21 23:30:00,1.65975,1.65992,1.6596,1.65967,60680000.0
2009-10-21 23:35:00,1.6597,1.6597,1.6594,1.65945,24600000.0
2009-10-21 23:40:00,1.6594,1.6595,1.65915,1.65915,251900000.0
2009-10-21 23:45:00,1.65915,1.65915,1.6582,1.6583,157000000.0
2009-10-21 23:50:00,1.65835,1.65865,1.65825,1.65865,51800000.0
2009-10-21 23:55:00,1.65865,1.65905,1.6586,1.65905,117400000.0
2009-10-22 00:00:00,1.65905,1.65965,1.65905,1.65965,83700000.0
2009-10-22 00:05:00,1.6597,1.65985,1.6596,1.65985,41700000.0
2009-10-22 00:10:00,1.65985,1.65985,1.6594,1.6595,125500000.0
2009-10-22 00:15:00,1.6595,1.66025,1.6595,1.66015,136200000.0
2009-10-22 00:20:00,1.6601,1.6608,1.6601,1.6605,91400000.0
2009-10-22 00:25:00,1.66055,1.6611,1.66045,1.66105,66600000.0
2009-10-22 00:30:00,1.66105,1.6615,1.661,1.66115,140600000.0
2009-10-22 00:35:00,1.66115,1.6612,1.6608,1.66105,138100000.0
2009-10-22 00:40:00,1.66105,1.66115,1.661,1.66115,81800000.0
2009-10-22 00:45:00,1.66115,1.66115,1.66095,1.661,74000000.0
2009-10-22 00:50:00,1.66071,1.66105,1.66067,1.66095,115200000.0
2009-10-22 00:55:00,1.66095,1.66115,1.6609,1.66105,74900000.0
2009-10-22 01:00:00,1.66105,1.66135,1.66105,1.66135,149000000.0
2009-10-22 01:05:00,1.66115,1.66145,1.66115,1.66145,86100000.0
2009-10-22 01:10:00,1.66145,1.6619,1.66135,1.66185,95000000.0
2009-10-22 01:15:00,1.66185,1.66235,1.6618,1.6623,185100000.0
2009-10-22 01:20:00,1.6623,1.66235,1.6622,1.6623,188400000.0
2009-10-22 01:25:00,1.6623,1.6624,1.6622,1.66225,65900000.0
2009-10-22 01:30:00,1.66225,1.66225,1.66185,1.6619,99800000.0
2009-10-22 01:35:00,1.66185,1.66185,1.6615,1.6615,141000000.0
2009-10-22 01:40:00,1.6615,1.6616,1.66085,1.6611,186370000.0
2009-10-22 01:45:00,1.66105,1.6612,1.6607,1.6607,196000000.0
2009-10-22 01:50:00,1.66075,1.66085,1.6604,1.66085,172500000.0
2009-10-22 01:55:00,1.6608,1.66195,1.6605,1.66185,370400000.0
2009-10-22 02:00:00,1.66185,1.66195,1.66075,1.6611,520800000.0
2009-10-22 02:05:00,1.661,1.6618,1.66085,1.66165,339500000.0
2009-10-22 02:10:00,1.66155,1.66195,1.66135,1.66135,323900000.0
2009-10-22 02:15:00,1.66135,1.66195,1.66135,1.66165,304200000.0
2009-10-22 02:20:00,1.66165,1.66185,1.6611,1.6617,248600000.0
2009-10-22 02:25:00,1.6617,1.662,1.66135,1.6618,564600000.0
2009-10-22 02:30:00,1.66185,1.66215,1.6615,1.6621,689800000.0
2009-10-22 02:35:00,1.6621,1.66265,1.6621,1.66245,492400000.0
2009-10-22 02:40:00,1.66245,1.66245,1.6619,1.66205,511100000.0
2009-10-22 02:45:00,1.66205,1.6627,1.66205,1.66265,451200000.0
2009-10-22 02:50:00,1.66265,1.6631,1.66245,1.66275,772300000.0
2009-10-22 02:55:00,1.66285,1.66315,1.66245,1.66305,662800000.0
2009-10-22 03:00:00,1.66305,1.66315,1.66245,1.66285,761900000.0
2009-10-22 03:05:00,1.66285,1.66305,1.66265,1.66265,335600000.0
2009-10-22 03:10:00,1.66265,1.6628,1.662,1.6626,327300000.0
2009-10-22 03:15:00,1.6626,1.66265,1.6621,1.66235,263200000.0
2009-10-22 03:20:00,1.66235,1.6624,1.6619,1.6622,238800000.0
2009-10-22 03:25:00,1.6622,1.6624,1.66205,1.66235,260100000.0
2009-10-22 03:30:00,1.66235,1.66255,1.66225,1.66245,164400000.0
2009-10-22 03:35:00,1.66245,1.6628,1.6624,1.6624,183700000.0
2009-10-22 03:40:00,1.66245,1.6628,1.66235,1.6627,374000000.0
2009-10-22 03:45:00,1.6627,1.6633,1.6627,1.6632,366400000.0
2009-10-22 03:50:00,1.66315,1.6632,1.66295,1.6631,331200000.0
2009-10-22 03:55:00,1.66315,1.66355,1.6631,1.66325,223000000.0
2009-10-22 04:00:00,1.66325,1.66355,1.66245,1.66355,438500000.0
2009-10-22 04:05:00,1.66355,1.66375,1.6626,1.6627,450500000.0
2009-10-22 04:10:00,1.6627,1.6632,1.66225,1.66295,602000000.0
2009-10-22 04:15:00,1.663,1.6631,1.6617,1.6619,592400000.0
2009-10-22 04:20:00,1.6619,1.66225,1.6617,1.662,693300000.0
2009-10-22 04:25:00,1.66205,1.66215,1.66195,1.66195,145400000.0
2009-10-22 04:30:00,1.66195,1.6625,1.66155,1.66205,603500000.0
2009-10-22 04:35:00,1.66205,1.66255,1.662,1.66215,624000000.0
2009-10-22 04:40:00,1.66215,1.66215,1.66135,1.66155,822700000.0
2009-10-22 04:45:00,1.66155,1.66175,1.66115,1.6613,331900000.0
2009-10-22 04:50:00,1.66135,1.6616,1.65995,1.6601,346000000.0
2009-10-22 04:55:00,1.6601,1.6604,1.65955,1.6601,413800000.0
2009-10-22 05:00:00,1.6601,1.66105,1.6599,1.6606,460000000.0
2009-10-22 05:05:00,1.6606,1.6606,1.65975,1.6603,552900000.0
2009-10-22 05:10:00,1.6603,1.6607,1.66025,1.66065,307000000.0
2009-10-22 05:15:00,1.66065,1.6611,1.66025,1.66055,358000000.0
2009-10-22 05:20:00,1.6606,1.6612,1.6604,1.6609,441300000.0
2009-10-22 05:25:00,1.6609,1.66125,1.66045,1.6608,318300000.0
2009-10-22 05:30:00,1.6608,1.6608,1.65985,1.6602,416000000.0
2009-10-22 05:35:00,1.6602,1.6604,1.65955,1.6604,453300000.0
2009-10-22 05:40:00,1.66035,1.6604,1.6598,1.65995,423900000.0
2009-10-22 05:45:00,1.6599,1.66035,1.65985,1.66,384600000.0
2009-10-22 05:50:00,1.66,1.66035,1.6597,1.6599,334700000.0
2009-10-22 05:55:00,1.65985,1.66045,1.6595,1.6604,353400000.0
2009-10-22 06:00:00,1.6604,1.6612,1.66025,1.66115,362500000.0
2009-10-22 06:05:00,1.66115,1.6617,1.6605,1.6605,564700000.0
2009-10-22 06:10:00,1.66055,1.6607,1.66025,1.6604,343500000.0
2009-10-22 06:15:00,1.6604,1.66065,1.6603,1.6605,127100000.0
2009-10-22 06:20:00,1.6605,1.6605,1.6596,1.6598,149800000.0
2009-10-22 06:25:00,1.6598,1.65985,1.65965,1.6598,79300000.0
2009-10-22 06:30:00,1.6598,1.6601,1.65965,1.6598,432900000.0
2009-10-22 06:35:00,1.6598,1.66015,1.6597,1.65995,395200000.0
2009-10-22 06:40:00,1.65995,1.6601,1.65975,1.6601,223800000.0
2009-10-22 06:45:00,1.6601,1.66065,1.66,1.66065,530800000.0
2009-10-22 06:50:00,1.66065,1.66065,1.66045,1.66055,217100000.0
2009-10-22 06:55:00,1.6605,1.6611,1.6604,1.6608,431500000.0
2009-10-22 07:00:00,1.6607,1.66115,1.6607,1.661,318000000.0
2009-10-22 07:05:00,1.661,1.66105,1.6606,1.6607,184300000.0
2009-10-22 07:10:00,1.6607,1.6611,1.6607,1.66085,201000000.0
2009-10-22 07:15:00,1.66085,1.66105,1.6608,1.66085,185700000.0
2009-10-22 07:20:00,1.66085,1.66265,1.66085,1.66245,686500000.0
2009-10-22 07:25:00,1.6625,1.6627,1.66225,1.6624,355200000.0
2009-10-22 07:30:00,1.66235,1.66235,1.6614,1.6614,422400000.0
2009-10-22 07:35:00,1.6614,1.66185,1.66055,1.66055,452300000.0
2009-10-22 07:40:00,1.66055,1.6615,1.6599,1.6607,617400000.0
2009-10-22 07:45:00,1.66065,1.6608,1.6594,1.66075,910600000.0
2009-10-22 07:50:00,1.66075,1.66185,1.66075,1.6617,683200000.0
2009-10-22 07:55:00,1.6617,1.66275,1.6615,1.6618,849100000.0
2009-10-22 08:00:00,1.6618,1.6618,1.6605,1.6606,797200000.0
2009-10-22 08:05:00,1.66055,1.66085,1.6598,1.66085,675400000.0
2009-10-22 08:10:00,1.66085,1.661,1.65985,1.6601,738600000.0
2009-10-22 08:15:00,1.6601,1.6601,1.6581,1.6584,1285200000.0
2009-10-22 08:20:00,1.6583,1.65935,1.658,1.6587,817800000.0
2009-10-22 08:25:00,1.6587,1.65905,1.65825,1.65895,757400000.0
2009-10-22 08:30:00,1.65895,1.6598,1.6586,1.6598,1039700000.0
2009-10-22 08:35:00,1.65985,1.6605,1.6594,1.65985,946760000.0
2009-10-22 08:40:00,1.6598,1.66005,1.6592,1.6598,984900000.0
2009-10-22 08:45:00,1.65985,1.6602,1.65815,1.65825,988200000.0
2009-10-22 08:50:00,1.6582,1.6588,1.65755,1.6579,1169400000.0
2009-10-22 08:55:00,1.6579,1.6592,1.6577,1.65915,919100000.0
2009-10-22 09:00:00,1.65915,1.66005,1.65775,1.658,1478100000.0
2009-10-22 09:05:00,1.658,1.65975,1.658,1.6591,1629210000.0
2009-10-22 09:10:00,1.6591,1.6605,1.6589,1.66015,1501100000.0
2009-10-22 09:15:00,1.6601,1.66035,1.6591,1.65965,1659200000.0
2009-10-22 09:20:00,1.65965,1.6604,1.65945,1.66015,1176900000.0
2009-10-22 09:25:00,1.6602,1.6607,1.65965,1.65995,1089500000.0
2009-10-22 09:30:00,1.66,1.66,1.65895,1.65905,1740600000.0
2009-10-22 09:35:00,1.659,1.65905,1.6581,1.6582,1642100003.0
2009-10-22 09:40:00,1.6582,1.6586,1.6574,1.6585,1518700000.0
2009-10-22 09:45:00,1.6585,1.65865,1.65545,1.65635,2281460000.0
2009-10-22 09:50:00,1.65635,1.65735,1.65525,1.6568,1895800000.0
2009-10-22 09:55:00,1.6568,1.65745,1.6562,1.65665,1010180000.0
2009-10-22 10:00:00,1.6566,1.657,1.6554,1.6557,1581900000.0
2009-10-22 10:05:00,1.6557,1.6557,1.65435,1.65445,2604400000.0
2009-10-22 10:10:00,1.65445,1.65565,1.65355,1.6555,3111100000.0
2009-10-22 10:15:00,1.6555,1.6563,1.6551,1.65625,1923500000.0
2009-10-22 10:20:00,1.65625,1.658,1.6559,1.657,1945600000.0
2009-10-22 10:25:00,1.657,1.6575,1.65365,1.65365,2205400000.0
2009-10-22 10:30:00,1.65355,1.654,1.65005,1.6523,2339349999.0
2009-10-22 10:35:00,1.6523,1.65285,1.6511,1.6515,2134050000.0
2009-10-22 10:40:00,1.65155,1.6516,1.6498,1.6501,2450199999.0
2009-10-22 10:45:00,1.6501,1.6508,1.6492,1.64935,2878700004.0
2009-10-22 10:50:00,1.6494,1.65085,1.64865,1.65085,2304900000.0
2009-10-22 10:55:00,1.65085,1.6521,1.6508,1.65175,1324900000.0
2009-10-22 11:00:00,1.65165,1.65335,1.65155,1.65245,1327400000.0
2009-10-22 11:05:00,1.6525,1.65445,1.65245,1.6533,1491100000.0
2009-10-22 11:10:00,1.65335,1.65505,1.6532,1.65385,2259500001.0
2009-10-22 11:15:00,1.65385,1.65385,1.65275,1.65295,1603600000.0
2009-10-22 11:20:00,1.65295,1.65315,1.6516,1.65165,1726000000.0
2009-10-22 11:25:00,1.65165,1.65305,1.65165,1.6525,1504600000.0
2009-10-22 11:30:00,1.6525,1.65255,1.6509,1.6525,2481300000.0
2009-10-22 11:35:00,1.6525,1.65275,1.652,1.6523,1286400000.0
2009-10-22 11:40:00,1.6523,1.6536,1.6522,1.65355,953500000.0
2009-10-22 11:45:00,1.65355,1.6536,1.652,1.6527,1209900000.0
2009-10-22 11:50:00,1.65265,1.65265,1.65155,1.65215,1095500000.0
2009-10-22 11:55:00,1.65215,1.65405,1.65215,1.65305,1347200000.0
2009-10-22 12:00:00,1.653,1.6541,1.6524,1.6538,1204700000.0
2009-10-22 12:05:00,1.6538,1.65425,1.65355,1.6538,1536900000.0
2009-10-22 12:10:00,1.6538,1.65445,1.6534,1.65405,1207700000.0
2009-10-22 12:15:00,1.65405,1.65435,1.65305,1.65315,1405900000.0
2009-10-22 12:20:00,1.65315,1.6535,1.65175,1.65175,1187900000.0
2009-10-22 12:25:00,1.6517,1.6525,1.65155,1.6517,1157899999.0
2009-10-22 12:30:00,1.6517,1.6542,1.6517,1.654,823200000.0
2009-10-22 12:35:00,1.654,1.6558,1.65385,1.65505,2060500000.0
2009-10-22 12:40:00,1.65505,1.65645,1.65485,1.65525,2418100000.0
2009-10-22 12:45:00,1.65525,1.6554,1.65415,1.65415,1299540000.0
2009-10-22 12:50:00,1.65415,1.65545,1.65385,1.65525,1333399998.0
2009-10-22 12:55:00,1.65525,1.65525,1.65365,1.6537,1660600001.0
2009-10-22 13:00:00,1.6537,1.6547,1.65355,1.65445,671500000.0
2009-10-22 13:05:00,1.65445,1.65475,1.65375,1.65455,807600000.0
2009-10-22 13:10:00,1.65455,1.65455,1.6535,1.6535,652900000.0
2009-10-22 13:15:00,1.65345,1.6541,1.65325,1.65405,925500000.0
2009-10-22 13:20:00,1.65405,1.6549,1.654,1.65485,1033299999.0
2009-10-22 13:25:00,1.65485,1.65505,1.65415,1.65505,1732200000.0
2009-10-22 13:30:00,1.65505,1.65615,1.65485,1.6559,1157600000.0
2009-10-22 13:35:00,1.6559,1.65595,1.6553,1.65565,1010600000.0
2009-10-22 13:40:00,1.65565,1.6574,1.65565,1.65725,1288700000.0
2009-10-22 13:45:00,1.65725,1.65805,1.6562,1.65645,1867799999.0
2009-10-22 13:50:00,1.6564,1.65665,1.65565,1.6562,1383700000.0
2009-10-22 13:55:00,1.6562,1.6572,1.65615,1.6567,1318600000.0
2009-10-22 14:00:00,1.6567,1.65735,1.65665,1.65665,1336700000.0
2009-10-22 14:05:00,1.65665,1.65795,1.65665,1.65755,1282100000.0
2009-10-22 14:10:00,1.65755,1.65775,1.65655,1.6568,1852699998.0
2009-10-22 14:15:00,1.6568,1.6573,1.6565,1.6571,1252500000.0
2009-10-22 14:20:00,1.6571,1.65795,1.6561,1.65765,1501620000.0
2009-10-22 14:25:00,1.6576,1.6578,1.657,1.6572,801090000.0
2009-10-22 14:30:00,1.6572,1.65785,1.65565,1.65585,1452130000.0
2009-10-22 14:35:00,1.65585,1.6565,1.65535,1.6558,1232949999.0
2009-10-22 14:40:00,1.65575,1.6561,1.65415,1.65455,1386100000.0
2009-10-22 14:45:00,1.65455,1.65575,1.65415,1.6551,1311199999.0
2009-10-22 14:50:00,1.6551,1.6555,1.65445,1.65475,1109800000.0
2009-10-22 14:55:00,1.6548,1.65485,1.65405,1.6541,763700000.0
2009-10-22 15:00:00,1.6541,1.65445,1.6531,1.6538,1230500000.0
2009-10-22 15:05:00,1.6538,1.65425,1.65365,1.65395,1157700000.0
2009-10-22 15:10:00,1.65395,1.65555,1.65395,1.65515,1347900000.0
2009-10-22 15:15:00,1.65515,1.65855,1.65515,1.6575,2093700000.0
2009-10-22 15:20:00,1.6575,1.65755,1.65675,1.6573,1238899999.0
2009-10-22 15:25:00,1.6573,1.6573,1.65625,1.6563,1592700002.0
2009-10-22 15:30:00,1.6563,1.6571,1.65605,1.65655,1356500000.0
2009-10-22 15:35:00,1.65655,1.6591,1.6565,1.65755,3393099997.0
2009-10-22 15:40:00,1.65755,1.65855,1.6573,1.6573,4109200004.0
2009-10-22 15:45:00,1.6573,1.65765,1.6552,1.65525,2288300000.0
2009-10-22 15:50:00,1.65525,1.65655,1.65485,1.6561,2461000000.0
2009-10-22 15:55:00,1.65615,1.6562,1.65525,1.65575,1723100000.0
2009-10-22 16:00:00,1.65575,1.65615,1.6539,1.65515,1776200000.0
2009-10-22 16:05:00,1.65515,1.6563,1.6543,1.6558,1991200000.0
2009-10-22 16:10:00,1.65585,1.65615,1.6556,1.65585,1752399999.0
2009-10-22 16:15:00,1.65585,1.6566,1.6554,1.6559,1430100000.0
2009-10-22 16:20:00,1.65585,1.65715,1.6555,1.6565,1297000000.0
2009-10-22 16:25:00,1.6565,1.6567,1.6561,1.65625,2302399999.0
2009-10-22 16:30:00,1.65625,1.6568,1.655,1.65535,813500000.0
2009-10-22 16:35:00,1.6554,1.6561,1.655,1.6552,931600000.0
2009-10-22 16:40:00,1.6552,1.65585,1.6551,1.6558,955900000.0
2009-10-22 16:45:00,1.65575,1.65625,1.6557,1.65595,1376299999.0
2009-10-22 16:50:00,1.656,1.65735,1.656,1.6568,1136900000.0
2009-10-22 16:55:00,1.65685,1.6573,1.65675,1.6572,1060900000.0
2009-10-22 17:00:00,1.6572,1.658,1.65685,1.6576,1165500000.0
2009-10-22 17:05:00,1.65765,1.6579,1.6568,1.65685,879500000.0
2009-10-22 17:10:00,1.65685,1.65735,1.6562,1.6567,969800000.0
2009-10-22 17:15:00,1.6567,1.6571,1.6557,1.6571,865900000.0
2009-10-22 17:20:00,1.6571,1.6588,1.6567,1.65785,870900000.0
2009-10-22 17:25:00,1.6579,1.65955,1.65785,1.65925,974800000.0
2009-10-22 17:30:00,1.65925,1.65935,1.65785,1.65785,1282400000.0
2009-10-22 17:35:00,1.6579,1.65835,1.6576,1.6582,819700000.0
2009-10-22 17:40:00,1.65815,1.65985,1.65815,1.65975,1047400000.0
2009-10-22 17:45:00,1.65975,1.6601,1.65945,1.6595,770070000.0
2009-10-22 17:50:00,1.6595,1.65975,1.65905,1.6592,1500600000.0
2009-10-22 17:55:00,1.6592,1.65945,1.65835,1.65925,1027700000.0
2009-10-22 18:00:00,1.65925,1.6593,1.6583,1.6584,846300000.0
2009-10-22 18:05:00,1.65835,1.65905,1.6583,1.6586,773400000.0
2009-10-22 18:10:00,1.6587,1.6588,1.6581,1.6581,673200000.0
2009-10-22 18:15:00,1.65805,1.65805,1.65725,1.6576,930900000.0
2009-10-22 18:20:00,1.6576,1.6576,1.65705,1.65705,786570000.0
2009-10-22 18:25:00,1.65705,1.6574,1.65665,1.6574,1244870000.0
2009-10-22 18:30:00,1.6574,1.65885,1.65725,1.6585,1937300004.0
2009-10-22 18:35:00,1.6585,1.659,1.65835,1.65845,1024200000.0
2009-10-22 18:40:00,1.65855,1.65915,1.6584,1.6591,549200000.0
2009-10-22 18:45:00,1.65905,1.66135,1.659,1.6607,1241899999.0
2009-10-22 18:50:00,1.6606,1.6613,1.66015,1.66115,1762800000.0
2009-10-22 18:55:00,1.6612,1.66135,1.66065,1.6607,1065900000.0
2009-10-22 19:00:00,1.66075,1.66165,1.66065,1.66125,1134500000.0
2009-10-22 19:05:00,1.66125,1.66125,1.65945,1.6602,1159319999.0
2009-10-22 19:10:00,1.66015,1.66035,1.6596,1.6598,670000000.0
2009-10-22 19:15:00,1.65975,1.6599,1.65915,1.6596,800800000.0
2009-10-22 19:20:00,1.6596,1.66005,1.6594,1.65995,641600000.0
2009-10-22 19:25:00,1.65995,1.66025,1.65985,1.6599,423199999.0
2009-10-22 19:30:00,1.65995,1.6601,1.65945,1.6601,488000000.0
2009-10-22 19:35:00,1.6601,1.66025,1.66005,1.66005,243600000.0
2009-10-22 19:40:00,1.66005,1.66025,1.6597,1.66025,396900000.0
2009-10-22 19:45:00,1.6602,1.6603,1.65995,1.66015,330000000.0
2009-10-22 19:50:00,1.66015,1.6613,1.66015,1.6609,693300000.0
2009-10-22 19:55:00,1.6609,1.661,1.6605,1.661,359400000.0
2009-10-22 20:00:00,1.66095,1.6616,1.6608,1.66115,901900000.0
2009-10-22 20:05:00,1.66115,1.66145,1.661,1.66105,386100001.0
2009-10-22 20:10:00,1.66105,1.6619,1.66105,1.6618,746900000.0
2009-10-22 20:15:00,1.6618,1.66255,1.6618,1.66185,952100001.0
2009-10-22 20:20:00,1.66185,1.6623,1.6614,1.6623,816499999.0
2009-10-22 20:25:00,1.6623,1.6624,1.66195,1.66215,524799999.0
2009-10-22 20:30:00,1.66215,1.66245,1.66195,1.66195,567000000.0
2009-10-22 20:35:00,1.66195,1.6625,1.66185,1.662,892300001.0
2009-10-22 20:40:00,1.66205,1.66205,1.6609,1.66145,1951579998.0
2009-10-22 20:45:00,1.6614,1.6617,1.6611,1.6611,905419999.0
2009-10-22 20:50:00,1.6611,1.66145,1.66105,1.6613,463800000.0
2009-10-22 20:55:00,1.6613,1.66235,1.6612,1.6623,505540001.0
2009-10-22 21:00:00,1.6623,1.6623,1.6617,1.6622,1271800000.0
2009-10-22 21:05:00,1.6622,1.66235,1.6618,1.6618,618300000.0
2009-10-22 21:10:00,1.6618,1.6622,1.6618,1.6622,680800001.0
2009-10-22 21:15:00,1.6621,1.6627,1.6618,1.66255,732400000.0
2009-10-22 21:20:00,1.66255,1.6629,1.6625,1.6628,1114200000.0
2009-10-22 21:25:00,1.6628,1.6628,1.6621,1.6623,972600000.0
2009-10-22 21:30:00,1.6623,1.66235,1.66165,1.6618,759400000.0
2009-10-22 21:35:00,1.6618,1.66215,1.66145,1.66185,300300000.0
2009-10-22 21:40:00,1.66185,1.66215,1.66175,1.6621,141500000.0
2009-10-22 21:45:00,1.6621,1.6627,1.662,1.6626,527500000.0
2009-10-22 21:50:00,1.6626,1.6628,1.6625,1.66275,310700000.0
2009-10-22 21:55:00,1.66275,1.66275,1.662,1.662,279650000.0
2009-10-22 22:00:00,1.662,1.6624,1.6618,1.66235,504100000.0
2009-10-22 22:05:00,1.66235,1.6628,1.6623,1.6627,226000000.0
2009-10-22 22:10:00,1.6627,1.66285,1.6626,1.66285,292100000.0
2009-10-22 22:15:00,1.66285,1.66305,1.66265,1.66265,310400000.0
2009-10-22 22:20:00,1.66265,1.663,1.6626,1.663,272600000.0
2009-10-22 22:25:00,1.663,1.66305,1.66275,1.6628,393600000.0
2009-10-22 22:30:00,1.6628,1.66285,1.6626,1.66265,187300000.0
2009-10-22 22:35:00,1.6626,1.66275,1.66235,1.6625,239600000.0
2009-10-22 22:40:00,1.6625,1.66265,1.6623,1.6624,151400000.0
2009-10-22 22:45:00,1.6624,1.66255,1.6623,1.6623,176300000.0
2009-10-22 22:50:00,1.6623,1.6624,1.6619,1.66195,124600000.0
2009-10-22 22:55:00,1.66195,1.6625,1.6617,1.66245,353700000.0
2009-10-22 23:00:00,1.66175,1.6627,1.66175,1.66255,102500000.0
2009-10-22 23:05:00,1.6627,1.6627,1.6618,1.6621,39800000.0
2009-10-22 23:10:00,1.6621,1.66215,1.66195,1.66205,63700000.0
2009-10-22 23:15:00,1.66179,1.6621,1.66171,1.662,25800000.0
2009-10-22 23:20:00,1.662,1.662,1.66175,1.6619,51000000.0
2009-10-22 23:25:00,1.6618,1.662,1.6616,1.662,47900000.0
2009-10-22 23:30:00,1.662,1.6622,1.6619,1.662,94600000.0
2009-10-22 23:35:00,1.6618,1.6618,1.6612,1.6616,104800000.0
2009-10-22 23:40:00,1.66147,1.6616,1.6613,1.66135,72000000.0
2009-10-22 23:45:00,1.6614,1.6617,1.66105,1.6613,135200000.0
2009-10-22 23:50:00,1.6613,1.66185,1.6613,1.6616,89800000.0
2009-10-22 23:55:00,1.66185,1.66185,1.66145,1.66145,151200000.0
2009-10-23 00:00:00,1.66155,1.66185,1.66155,1.6617,55500000.0
2009-10-23 00:05:00,1.66155,1.66175,1.66155,1.66165,40700000.0
2009-10-23 00:10:00,1.66165,1.6619,1.66165,1.66185,17300000.0
2009-10-23 00:15:00,1.6619,1.6619,1.66154,1.66185,37600000.0
2009-10-23 00:20:00,1.66185,1.66215,1.6616,1.6621,58800000.0
2009-10-23 00:25:00,1.66215,1.66215,1.66185,1.6619,32000000.0
2009-10-23 00:30:00,1.66195,1.66215,1.66185,1.66205,58600000.0
2009-10-23 00:35:00,1.66205,1.66215,1.66166,1.66205,67100000.0
2009-10-23 00:40:00,1.66205,1.66215,1.6618,1.6619,64600000.0
2009-10-23 00:45:00,1.6619,1.66205,1.6616,1.6616,104500000.0
2009-10-23 00:50:00,1.6616,1.66175,1.66145,1.6616,86500000.0
2009-10-23 00:55:00,1.6616,1.6616,1.6608,1.66105,251400000.0
2009-10-23 01:00:00,1.66105,1.6618,1.66105,1.6618,94800000.0
2009-10-23 01:05:00,1.6617,1.66215,1.6617,1.66215,175700000.0
2009-10-23 01:10:00,1.66215,1.6623,1.66145,1.66215,217600000.0
2009-10-23 01:15:00,1.6622,1.6622,1.6615,1.6616,117800000.0
2009-10-23 01:20:00,1.6616,1.66215,1.6616,1.66195,108800000.0
2009-10-23 01:25:00,1.66195,1.66235,1.66195,1.66225,340500000.0
2009-10-23 01:30:00,1.66225,1.66305,1.6621,1.66305,539900000.0
2009-10-23 01:35:00,1.66305,1.6631,1.66265,1.66265,163800000.0
2009-10-23 01:40:00,1.6627,1.6631,1.66265,1.6627,92700000.0
2009-10-23 01:45:00,1.6627,1.66275,1.662,1.662,276000000.0
2009-10-23 01:50:00,1.66205,1.663,1.66195,1.66295,233000000.0
2009-10-23 01:55:00,1.66275,1.6632,1.6627,1.66285,256600000.0
2009-10-23 02:00:00,1.66285,1.66565,1.6628,1.66565,712490000.0
2009-10-23 02:05:00,1.6659,1.66685,1.66505,1.6667,737400000.0
2009-10-23 02:10:00,1.6667,1.66765,1.66655,1.6669,665700000.0
2009-10-23 02:15:00,1.6669,1.6674,1.66605,1.6673,605500000.0
2009-10-23 02:20:00,1.66725,1.66775,1.66635,1.66685,765300000.0
2009-10-23 02:25:00,1.6667,1.6668,1.66615,1.6662,325300000.0
2009-10-23 02:30:00,1.6662,1.6662,1.66545,1.66605,416800000.0
2009-10-23 02:35:00,1.66615,1.66685,1.6658,1.66675,338100000.0
2009-10-23 02:40:00,1.66675,1.66675,1.66555,1.6661,427900000.0
2009-10-23 02:45:00,1.6661,1.66615,1.66475,1.6648,371900000.0
2009-10-23 02:50:00,1.66485,1.6654,1.6643,1.66455,471000000.0
2009-10-23 02:55:00,1.66475,1.66515,1.66455,1.6647,397200000.0
2009-10-23 03:00:00,1.6647,1.66525,1.66415,1.6644,696900000.0
2009-10-23 03:05:00,1.6644,1.66465,1.66405,1.66455,481100000.0
2009-10-23 03:10:00,1.6645,1.6656,1.6645,1.6656,395800000.0
2009-10-23 03:15:00,1.6656,1.6663,1.6654,1.6657,677900000.0
2009-10-23 03:20:00,1.6657,1.6659,1.66565,1.66575,292700000.0
2009-10-23 03:25:00,1.66575,1.66585,1.6651,1.66575,412400000.0
2009-10-23 03:30:00,1.66575,1.66575,1.66515,1.6653,153000000.0
2009-10-23 03:35:00,1.6653,1.6654,1.6648,1.66495,204600000.0
2009-10-23 03:40:00,1.6649,1.6653,1.66455,1.66495,211900000.0
2009-10-23 03:45:00,1.6648,1.6648,1.66405,1.66435,194400000.0
2009-10-23 03:50:00,1.66435,1.6646,1.6641,1.6644,212100000.0
2009-10-23 03:55:00,1.6644,1.66495,1.6644,1.66495,191800000.0
2009-10-23 04:00:00,1.66495,1.6656,1.6647,1.66555,225000000.0
2009-10-23 04:05:00,1.66555,1.6656,1.6646,1.6647,248800000.0
2009-10-23 04:10:00,1.6647,1.6648,1.6636,1.6638,228300000.0
2009-10-23 04:15:00,1.6638,1.6654,1.6638,1.66485,285100000.0
2009-10-23 04:20:00,1.66485,1.66535,1.66455,1.66455,367700000.0
2009-10-23 04:25:00,1.66455,1.66525,1.66435,1.6652,216900000.0
2009-10-23 04:30:00,1.6651,1.66575,1.6644,1.6648,277100000.0
2009-10-23 04:35:00,1.6649,1.6656,1.6647,1.66485,445800000.0
2009-10-23 04:40:00,1.66495,1.66525,1.6647,1.66505,236400000.0
2009-10-23 04:45:00,1.66505,1.6652,1.6649,1.6652,81900000.0
2009-10-23 04:50:00,1.66515,1.6656,1.66515,1.6655,241200000.0
2009-10-23 04:55:00,1.6655,1.66555,1.6652,1.66535,342600000.0
2009-10-23 05:00:00,1.6653,1.66585,1.66525,1.66585,112700000.0
2009-10-23 05:05:00,1.6658,1.666,1.66565,1.66575,164400000.0
2009-10-23 05:10:00,1.6658,1.66595,1.66505,1.66515,345900000.0
2009-10-23 05:15:00,1.6652,1.6654,1.6644,1.6645,456800000.0
2009-10-23 05:20:00,1.6645,1.66485,1.66425,1.6648,160400000.0
2009-10-23 05:25:00,1.66475,1.66495,1.66435,1.66445,186500000.0
2009-10-23 05:30:00,1.66465,1.66495,1.6641,1.6648,427900000.0
2009-10-23 05:35:00,1.6648,1.66485,1.6641,1.6645,290900000.0
2009-10-23 05:40:00,1.66455,1.66495,1.6645,1.6646,282400000.0
2009-10-23 05:45:00,1.66455,1.66475,1.6641,1.6641,222700000.0
2009-10-23 05:50:00,1.6641,1.6646,1.6637,1.66375,412500000.0
2009-10-23 05:55:00,1.66375,1.66425,1.66375,1.66415,182500000.0
2009-10-23 06:00:00,1.66415,1.66435,1.6641,1.6643,357500000.0
2009-10-23 06:05:00,1.66425,1.66455,1.6641,1.66435,170300000.0
2009-10-23 06:10:00,1.66435,1.66465,1.66425,1.6644,122400000.0
2009-10-23 06:15:00,1.6644,1.66455,1.664,1.66415,145000000.0
2009-10-23 06:20:00,1.66415,1.66425,1.66345,1.66375,333900000.0
2009-10-23 06:25:00,1.66375,1.66395,1.6635,1.6639,327600000.0
2009-10-23 06:30:00,1.66385,1.6647,1.66385,1.6646,340100000.0
2009-10-23 06:35:00,1.6646,1.6651,1.66455,1.6651,249400000.0
2009-10-23 06:40:00,1.6651,1.6654,1.66505,1.66515,345200000.0
2009-10-23 06:45:00,1.6652,1.66595,1.66515,1.66595,405300000.0
2009-10-23 06:50:00,1.6659,1.66605,1.66525,1.66585,574000000.0
2009-10-23 06:55:00,1.66585,1.66655,1.6651,1.6653,526500000.0
2009-10-23 07:00:00,1.6653,1.66555,1.66485,1.6651,286700000.0
2009-10-23 07:05:00,1.6651,1.66515,1.66455,1.6646,291700000.0
2009-10-23 07:10:00,1.6646,1.66475,1.66415,1.66455,273200000.0
2009-10-23 07:15:00,1.66455,1.6647,1.66345,1.66345,240500000.0
2009-10-23 07:20:00,1.66345,1.6642,1.66315,1.66315,444500000.0
2009-10-23 07:25:00,1.66315,1.6637,1.6624,1.6625,760900000.0
2009-10-23 07:30:00,1.66255,1.6633,1.6625,1.66255,562300000.0
2009-10-23 07:35:00,1.66255,1.66285,1.66255,1.6627,219800000.0
2009-10-23 07:40:00,1.6627,1.6638,1.66235,1.66365,697600000.0
2009-10-23 07:45:00,1.66365,1.66375,1.6629,1.66315,484800000.0
2009-10-23 07:50:00,1.6632,1.6647,1.6632,1.6646,503340000.0
2009-10-23 07:55:00,1.6645,1.66455,1.66405,1.66405,141600000.0
2009-10-23 08:00:00,1.66405,1.6641,1.66335,1.66345,434000000.0
2009-10-23 08:05:00,1.66345,1.66475,1.66345,1.664,327300000.0
2009-10-23 08:10:00,1.66405,1.6641,1.66275,1.6628,990200000.0
2009-10-23 08:15:00,1.6628,1.6639,1.66275,1.6634,1334100000.0
2009-10-23 08:20:00,1.66335,1.66365,1.66225,1.66365,1611500000.0
2009-10-23 08:25:00,1.66365,1.66365,1.6625,1.6631,1566600000.0
2009-10-23 08:30:00,1.6631,1.66345,1.66195,1.66205,1453100000.0
2009-10-23 08:35:00,1.6621,1.66325,1.66195,1.6631,1586099999.0
2009-10-23 08:40:00,1.6631,1.6655,1.6631,1.6647,2046000000.0
2009-10-23 08:45:00,1.6647,1.6657,1.66465,1.6647,1006100000.0
2009-10-23 08:50:00,1.66475,1.66485,1.66325,1.6638,1409800000.0
2009-10-23 08:55:00,1.6638,1.66505,1.6631,1.664,1607000003.0
2009-10-23 09:00:00,1.66405,1.66575,1.6629,1.66575,1712100000.0
2009-10-23 09:05:00,1.66575,1.6664,1.66515,1.6656,2184100001.0
2009-10-23 09:10:00,1.66565,1.6661,1.66505,1.666,955400000.0
2009-10-23 09:15:00,1.66595,1.6664,1.6651,1.6657,1692100000.0
2009-10-23 09:20:00,1.66575,1.6663,1.66575,1.6661,626200000.0
2009-10-23 09:25:00,1.6661,1.66865,1.6661,1.668,1633200001.0
2009-10-23 09:30:00,1.66795,1.668,1.66665,1.66745,1557500000.0
2009-10-23 09:35:00,1.66735,1.6677,1.6656,1.66715,1669800000.0
2009-10-23 09:40:00,1.6671,1.6682,1.66705,1.66815,1860000000.0
2009-10-23 09:45:00,1.66815,1.66935,1.66785,1.66865,1959000000.0
2009-10-23 09:50:00,1.66865,1.6687,1.6674,1.66795,810900000.0
2009-10-23 09:55:00,1.66795,1.66875,1.66775,1.66775,1113800000.0
2009-10-23 10:00:00,1.66765,1.66825,1.66625,1.66685,2401900000.0
2009-10-23 10:05:00,1.6669,1.6671,1.664,1.6647,2563799999.0
2009-10-23 10:10:00,1.66475,1.66495,1.66325,1.66385,2094300000.0
2009-10-23 10:15:00,1.66385,1.6642,1.66195,1.66195,1512200000.0
2009-10-23 10:20:00,1.66195,1.663,1.6617,1.6618,1794400000.0
2009-10-23 10:25:00,1.6618,1.6626,1.66045,1.66045,2388599999.0
2009-10-23 10:30:00,1.66045,1.66045,1.6488,1.65185,2053000000.0
2009-10-23 10:35:00,1.6519,1.6523,1.64965,1.6505,1833899999.0
2009-10-23 10:40:00,1.65065,1.65175,1.64755,1.64755,2485600000.0
2009-10-23 10:45:00,1.64755,1.64755,1.64515,1.6458,3231100001.0
2009-10-23 10:50:00,1.6458,1.64625,1.64445,1.64535,2531570002.0
2009-10-23 10:55:00,1.64535,1.64595,1.64305,1.64365,2670069998.0
2009-10-23 11:00:00,1.64365,1.64525,1.6418,1.64245,2209699999.0
2009-10-23 11:05:00,1.64245,1.6439,1.6414,1.6434,2906740001.0
2009-10-23 11:10:00,1.6434,1.6445,1.64205,1.64415,2540899999.0
2009-10-23 11:15:00,1.64415,1.6443,1.64275,1.64315,2169099999.0
2009-10-23 11:20:00,1.6431,1.6444,1.64285,1.6429,2121000001.0
2009-10-23 11:25:00,1.6429,1.644,1.64285,1.64365,1542400000.0
2009-10-23 11:30:00,1.6436,1.64455,1.6427,1.64275,1862700000.0
2009-10-23 11:35:00,1.64285,1.64285,1.63965,1.64005,2648740001.0
2009-10-23 11:40:00,1.63995,1.64095,1.6393,1.64055,1864400000.0
2009-10-23 11:45:00,1.64055,1.6417,1.64035,1.64115,1173500000.0
2009-10-23 11:50:00,1.6412,1.6419,1.641,1.6412,1094999999.0
2009-10-23 11:55:00,1.64125,1.6437,1.64115,1.6431,1421750000.0
2009-10-23 12:00:00,1.6431,1.64465,1.6421,1.64215,2768599999.0
2009-10-23 12:05:00,1.64215,1.64305,1.64205,1.64235,1376159999.0
2009-10-23 12:10:00,1.64235,1.6427,1.6416,1.6416,1263940001.0
2009-10-23 12:15:00,1.64175,1.6423,1.64145,1.6422,1071600000.0
2009-10-23 12:20:00,1.6422,1.64295,1.64145,1.6429,932440000.0
2009-10-23 12:25:00,1.6429,1.6433,1.6423,1.6432,613939999.0
2009-10-23 12:30:00,1.6432,1.6434,1.64165,1.64185,1725660000.0
2009-10-23 12:35:00,1.64185,1.6428,1.6418,1.6426,1134200000.0
2009-10-23 12:40:00,1.64265,1.64265,1.64105,1.64195,1029600001.0
2009-10-23 12:45:00,1.64195,1.6424,1.64155,1.6422,1167500000.0
2009-10-23 12:50:00,1.6422,1.64245,1.6422,1.6423,591200000.0
2009-10-23 12:55:00,1.6423,1.64235,1.64065,1.64065,957499999.0
2009-10-23 13:00:00,1.64065,1.64095,1.6385,1.6393,2255300000.0
2009-10-23 13:05:00,1.63925,1.63975,1.6382,1.63955,1725599999.0
2009-10-23 13:10:00,1.6395,1.6397,1.6384,1.639,1295200000.0
2009-10-23 13:15:00,1.63905,1.6399,1.63685,1.6369,1615470000.0
2009-10-23 13:20:00,1.6369,1.63875,1.6369,1.6373,1464899999.0
2009-10-23 13:25:00,1.6373,1.63785,1.6366,1.63715,1365000000.0
2009-10-23 13:30:00,1.63715,1.6381,1.6369,1.63735,1344800000.0
2009-10-23 13:35:00,1.63735,1.6379,1.6371,1.6371,787500001.0
2009-10-23 13:40:00,1.6372,1.63735,1.6366,1.63685,1068370000.0
2009-10-23 13:45:00,1.6368,1.63765,1.6366,1.63725,1069500000.0
2009-10-23 13:50:00,1.63725,1.63765,1.6368,1.63755,1408200000.0
2009-10-23 13:55:00,1.63755,1.63875,1.6373,1.63875,1145800000.0
2009-10-23 14:00:00,1.63885,1.6391,1.63775,1.63785,1650200000.0
2009-10-23 14:05:00,1.6379,1.63825,1.63715,1.6375,1491300000.0
2009-10-23 14:10:00,1.6375,1.6383,1.63715,1.63755,2026000001.0
2009-10-23 14:15:00,1.63755,1.63845,1.6374,1.6382,1253700000.0
2009-10-23 14:20:00,1.6382,1.639,1.63775,1.63785,2252600000.0
2009-10-23 14:25:00,1.63785,1.63865,1.63765,1.63845,1217100000.0
2009-10-23 14:30:00,1.63845,1.64115,1.63845,1.63985,1891000000.0
2009-10-23 14:35:00,1.63985,1.6412,1.63965,1.641,1677480000.0
2009-10-23 14:40:00,1.641,1.64185,1.6408,1.6411,1770900000.0
2009-10-23 14:45:00,1.6411,1.64155,1.6402,1.6403,2083799999.0
2009-10-23 14:50:00,1.64025,1.6408,1.6401,1.64015,1648700000.0
2009-10-23 14:55:00,1.64015,1.64025,1.6393,1.63965,1940000000.0
2009-10-23 15:00:00,1.63965,1.6401,1.6393,1.6393,1942800000.0
2009-10-23 15:05:00,1.6393,1.63975,1.6391,1.6395,1809000000.0
2009-10-23 15:10:00,1.6395,1.6396,1.6385,1.63885,1713400000.0
2009-10-23 15:15:00,1.63885,1.63985,1.63855,1.6398,965700000.0
2009-10-23 15:20:00,1.6398,1.6398,1.639,1.63925,1373000000.0
2009-10-23 15:25:00,1.63925,1.6395,1.63815,1.6384,1326400000.0
2009-10-23 15:30:00,1.6384,1.6385,1.6374,1.6374,2327499999.0
2009-10-23 15:35:00,1.6374,1.6378,1.6354,1.63605,2306600000.0
2009-10-23 15:40:00,1.6361,1.6367,1.6357,1.63615,2076800000.0
2009-10-23 15:45:00,1.63615,1.637,1.6352,1.63555,2848900002.0
2009-10-23 15:50:00,1.63555,1.6364,1.63555,1.63615,1661100000.0
2009-10-23 15:55:00,1.63615,1.63615,1.63445,1.63445,1721799999.0
2009-10-23 16:00:00,1.63445,1.63685,1.63445,1.63555,2307400000.0
2009-10-23 16:05:00,1.6355,1.63565,1.6335,1.63445,2349300000.0
2009-10-23 16:10:00,1.63445,1.6351,1.63355,1.63465,2099099999.0
2009-10-23 16:15:00,1.63475,1.63585,1.634,1.63575,2275700000.0
2009-10-23 16:20:00,1.63575,1.6358,1.635,1.6352,1558800000.0
2009-10-23 16:25:00,1.6353,1.6366,1.6352,1.63605,1193500000.0
2009-10-23 16:30:00,1.63605,1.6365,1.63525,1.63555,1998900000.0
2009-10-23 16:35:00,1.63555,1.63635,1.635,1.63575,1279300000.0
2009-10-23 16:40:00,1.6357,1.63615,1.6347,1.63475,1497400001.0
2009-10-23 16:45:00,1.63475,1.6352,1.63395,1.63475,1218100000.0
2009-10-23 16:50:00,1.63475,1.63475,1.63425,1.63445,1949100000.0
2009-10-23 16:55:00,1.63445,1.6345,1.6334,1.6336,1778400000.0
2009-10-23 17:00:00,1.6336,1.63435,1.6336,1.63375,1178800000.0
2009-10-23 17:05:00,1.63375,1.63405,1.6335,1.63395,1212900001.0
2009-10-23 17:10:00,1.63395,1.63405,1.63345,1.63355,1204000000.0
2009-10-23 17:15:00,1.63355,1.63375,1.63285,1.6329,1697600000.0
2009-10-23 17:20:00,1.63295,1.63345,1.6328,1.63305,1187000000.0
2009-10-23 17:25:00,1.63305,1.63385,1.63285,1.6337,1216000000.0
2009-10-23 17:30:00,1.6337,1.6338,1.6325,1.6331,1127500000.0
2009-10-23 17:35:00,1.6331,1.6331,1.63235,1.63275,1061380000.0
2009-10-23 17:40:00,1.63275,1.63355,1.63275,1.6334,972000000.0
2009-10-23 17:45:00,1.6334,1.63345,1.633,1.6333,772700000.0
2009-10-23 17:50:00,1.6333,1.63465,1.6333,1.63425,777500000.0
2009-10-23 17:55:00,1.6344,1.635,1.63375,1.6349,2025099997.0
2009-10-23 18:00:00,1.6349,1.63635,1.6349,1.6352,1638390001.0
2009-10-23 18:05:00,1.6352,1.63525,1.63415,1.63495,1669360000.0
2009-10-23 18:10:00,1.6349,1.635,1.6337,1.6337,800390000.0
2009-10-23 18:15:00,1.6337,1.63405,1.6333,1.634,571000000.0
2009-10-23 18:20:00,1.634,1.63415,1.6332,1.6332,542300000.0
2009-10-23 18:25:00,1.6332,1.63405,1.6332,1.6339,553400000.0
2009-10-23 18:30:00,1.63395,1.6342,1.63385,1.63415,366600000.0
2009-10-23 18:35:00,1.6342,1.63495,1.63405,1.63485,498000001.0
2009-10-23 18:40:00,1.63485,1.635,1.63455,1.63485,531700000.0
2009-10-23 18:45:00,1.6348,1.63525,1.63355,1.63355,958500000.0
2009-10-23 18:50:00,1.63355,1.63375,1.63255,1.63255,863300000.0
2009-10-23 18:55:00,1.63255,1.63275,1.63205,1.6322,829400001.0
2009-10-23 19:00:00,1.63225,1.6323,1.63105,1.63165,1393900000.0
2009-10-23 19:05:00,1.63165,1.63245,1.6314,1.63235,584400000.0
2009-10-23 19:10:00,1.63235,1.63275,1.6321,1.6321,734300000.0
2009-10-23 19:15:00,1.6321,1.63245,1.63145,1.63155,641900000.0
2009-10-23 19:20:00,1.6316,1.6316,1.6311,1.63135,686700000.0
2009-10-23 19:25:00,1.63135,1.632,1.63135,1.6317,395000000.0
2009-10-23 19:30:00,1.6317,1.63175,1.63045,1.6307,1170000000.0
2009-10-23 19:35:00,1.6307,1.631,1.6302,1.6308,630500000.0
2009-10-23 19:40:00,1.6308,1.63125,1.63055,1.6306,1093499999.0
2009-10-23 19:45:00,1.63065,1.63095,1.63035,1.63045,1052400000.0
2009-10-23 19:50:00,1.63045,1.63115,1.63045,1.6311,431100000.0
2009-10-23 19:55:00,1.63125,1.63155,1.63105,1.63105,450800000.0
2009-10-23 20:00:00,1.63105,1.6313,1.63005,1.63005,2140400000.0
2009-10-23 20:05:00,1.63005,1.6304,1.62995,1.6304,968300000.0
2009-10-23 20:10:00,1.6304,1.6309,1.63015,1.6308,1156000000.0
2009-10-23 20:15:00,1.63085,1.6309,1.63035,1.6305,546300000.0
2009-10-23 20:20:00,1.6305,1.6313,1.63045,1.6313,721200000.0
2009-10-23 20:25:00,1.6313,1.6313,1.63065,1.63065,1241400001.0
2009-10-23 20:30:00,1.63055,1.63105,1.6304,1.631,832899998.0
2009-10-23 20:35:00,1.631,1.6312,1.63075,1.63075,754100000.0
2009-10-23 20:40:00,1.63075,1.63115,1.63045,1.63115,463300000.0
2009-10-23 20:45:00,1.6311,1.6318,1.6311,1.6313,563400000.0
2009-10-23 20:50:00,1.6313,1.63135,1.63025,1.6305,904730000.0
2009-10-23 20:55:00,1.6305,1.6313,1.63045,1.631,489390000.0
2009-10-23 21:00:00,1.631,1.63105,1.6305,1.6305,463250000.0
2009-10-23 21:05:00,1.63055,1.6313,1.6305,1.63115,354700000.0
2009-10-23 21:10:00,1.63115,1.6318,1.6309,1.63165,275910000.0
2009-10-23 21:15:00,1.63165,1.63195,1.63115,1.6312,400500000.0
2009-10-23 21:20:00,1.6312,1.63135,1.63085,1.6311,282300000.0
2009-10-23 21:25:00,1.63105,1.63105,1.6304,1.63065,566300000.0
2009-10-23 21:30:00,1.6306,1.63095,1.63035,1.6309,397200000.0
2009-10-23 21:35:00,1.6309,1.6312,1.6306,1.6311,418400000.0
2009-10-23 21:40:00,1.6311,1.6313,1.6306,1.6312,613600000.0
2009-10-23 21:45:00,1.6312,1.63125,1.63095,1.63125,324300000.0
2009-10-23 21:50:00,1.6312,1.63135,1.6303,1.63035,545200000.0
2009-10-23 21:55:00,1.63035,1.6308,1.63035,1.6306,298700000.0
2009-10-23 22:00:00,1.63055,1.6308,1.63055,1.6307,209100000.0
2009-10-23 22:05:00,1.63065,1.6307,1.6306,1.6307,163200000.0
2009-10-23 22:10:00,1.6307,1.63105,1.63065,1.63105,598300000.0
2009-10-23 22:15:00,1.63095,1.6312,1.6309,1.63095,438900000.0
2009-10-23 22:20:00,1.63095,1.6311,1.63085,1.63085,221200000.0
2009-10-23 22:25:00,1.63085,1.63105,1.6305,1.6308,541100000.0
2009-10-23 22:30:00,1.6308,1.63115,1.6308,1.631,353700000.0
2009-10-23 22:35:00,1.631,1.6317,1.63095,1.63125,551700000.0
2009-10-23 22:40:00,1.63125,1.6319,1.63125,1.63135,256300000.0
2009-10-23 22:45:00,1.63135,1.63135,1.6312,1.6312,340900000.0
2009-10-23 22:50:00,1.6312,1.63125,1.63095,1.63095,337400000.0
2009-10-23 22:55:00,1.63095,1.63105,1.63035,1.63035,209900000.0
2009-10-26 00:00:00,1.63167,1.63174,1.63145,1.63158,1214000000.0
2009-10-26 00:05:00,1.6316,1.63193,1.63152,1.63183,1214000000.0
2009-10-26 00:10:00,1.63185,1.63252,1.63163,1.63244,1214000000.0
2009-10-26 00:15:00,1.63238,1.63238,1.632,1.63201,1214000000.0
2009-10-26 00:20:00,1.63201,1.63201,1.63136,1.63136,1214000000.0
2009-10-26 00:25:00,1.63134,1.63135,1.6303,1.63033,1214000000.0
2009-10-26 00:30:00,1.63034,1.6304,1.63002,1.63016,1214000000.0
2009-10-26 00:35:00,1.63015,1.63017,1.62874,1.62878,1214000000.0
2009-10-26 00:40:00,1.62868,1.62874,1.62777,1.62777,1214000000.0
2009-10-26 00:45:00,1.6278,1.62785,1.62665,1.6268,1214000000.0
2009-10-26 00:50:00,1.62685,1.6274,1.62682,1.62715,1214000000.0
2009-10-26 00:55:00,1.62716,1.62722,1.62675,1.6268,1214000000.0
2009-10-26 01:00:00,1.62681,1.62826,1.62647,1.62648,1214000000.0
2009-10-26 01:05:00,1.62643,1.62647,1.62579,1.62623,1214000000.0
2009-10-26 01:10:00,1.62621,1.62632,1.6255,1.62552,1214000000.0
2009-10-26 01:15:00,1.6255,1.62589,1.62534,1.62581,1214000000.0
2009-10-26 01:20:00,1.6258,1.62669,1.62574,1.62589,1214000000.0
2009-10-26 01:25:00,1.62582,1.62649,1.62558,1.62643,1214000000.0
2009-10-26 01:30:00,1.62644,1.62648,1.62526,1.62616,1214000000.0
2009-10-26 01:35:00,1.62616,1.62661,1.62506,1.62552,1214000000.0
2009-10-26 01:40:00,1.62555,1.62601,1.62505,1.62601,1214000000.0
2009-10-26 01:45:00,1.62601,1.62658,1.62599,1.62633,1214000000.0
2009-10-26 01:50:00,1.62642,1.62699,1.62594,1.62595,1214000000.0
2009-10-26 01:55:00,1.62594,1.62691,1.62585,1.6269,1214000000.0
2009-10-26 02:00:00,1.62685,1.62835,1.62635,1.62635,516300000.0
2009-10-26 02:05:00,1.62635,1.6266,1.6258,1.6263,527700000.0
2009-10-26 02:10:00,1.62625,1.62635,1.62545,1.62555,383800000.0
2009-10-26 02:15:00,1.6255,1.626,1.62535,1.62585,322500000.0
2009-10-26 02:20:00,1.62585,1.6268,1.62575,1.62595,389900000.0
2009-10-26 02:25:00,1.62585,1.62655,1.62565,1.62645,438700000.0
2009-10-26 02:30:00,1.62645,1.6265,1.6253,1.62625,465600000.0
2009-10-26 02:35:00,1.62625,1.62665,1.62505,1.6256,502000000.0
2009-10-26 02:40:00,1.6256,1.6261,1.6251,1.6261,465500000.0
2009-10-26 02:45:00,1.6261,1.62665,1.62605,1.62635,459640000.0
2009-10-26 02:50:00,1.6264,1.6271,1.62585,1.62595,481000000.0
2009-10-26 02:55:00,1.62595,1.627,1.62585,1.627,513200000.0
2009-10-26 03:00:00,1.627,1.6272,1.626,1.62715,385600000.0
2009-10-26 03:05:00,1.62715,1.62735,1.6266,1.62735,713300000.0
2009-10-26 03:10:00,1.62735,1.6282,1.62735,1.62795,687900000.0
2009-10-26 03:15:00,1.62785,1.62835,1.6272,1.628,751900000.0
2009-10-26 03:20:00,1.628,1.629,1.6279,1.6281,1005600000.0
2009-10-26 03:25:00,1.6281,1.6286,1.62765,1.6278,772800000.0
2009-10-26 03:30:00,1.6278,1.62825,1.62755,1.62795,630200000.0
2009-10-26 03:35:00,1.62795,1.6288,1.62775,1.62785,470300000.0
2009-10-26 03:40:00,1.62785,1.62885,1.6278,1.62835,730500000.0
2009-10-26 03:45:00,1.62835,1.62925,1.6282,1.6289,639300000.0
2009-10-26 03:50:00,1.62895,1.62895,1.6279,1.6279,552200000.0
2009-10-26 03:55:00,1.62795,1.62965,1.6279,1.6296,557200000.0
2009-10-26 04:00:00,1.6297,1.6301,1.6297,1.62975,375400000.0
2009-10-26 04:05:00,1.62975,1.6315,1.62975,1.6299,790680000.0
2009-10-26 04:10:00,1.62985,1.63055,1.6297,1.63025,587300000.0
2009-10-26 04:15:00,1.63025,1.63175,1.6301,1.63075,595400000.0
2009-10-26 04:20:00,1.6307,1.63095,1.6298,1.63085,664700000.0
2009-10-26 04:25:00,1.63085,1.63105,1.6298,1.63,585100000.0
2009-10-26 04:30:00,1.63,1.6304,1.62995,1.6302,169900000.0
2009-10-26 04:35:00,1.6302,1.6302,1.62845,1.62885,450300000.0
2009-10-26 04:40:00,1.62885,1.629,1.6279,1.62835,370300000.0
2009-10-26 04:45:00,1.6283,1.62865,1.62825,1.6286,124100000.0
2009-10-26 04:50:00,1.6286,1.62885,1.62815,1.6283,227300000.0
2009-10-26 04:55:00,1.6283,1.6291,1.6282,1.62895,340900000.0
2009-10-26 05:00:00,1.62895,1.62895,1.6287,1.62895,159600000.0
2009-10-26 05:05:00,1.62895,1.62895,1.62845,1.62865,405700000.0
2009-10-26 05:10:00,1.62865,1.6289,1.6284,1.62855,187300000.0
2009-10-26 05:15:00,1.6285,1.6285,1.6277,1.62785,476800000.0
2009-10-26 05:20:00,1.62785,1.62855,1.6277,1.6285,195200000.0
2009-10-26 05:25:00,1.6285,1.6288,1.62795,1.62805,256200000.0
2009-10-26 05:30:00,1.62805,1.6281,1.62795,1.628,146500000.0
2009-10-26 05:35:00,1.628,1.62825,1.628,1.628,201500000.0
2009-10-26 05:40:00,1.62795,1.628,1.6278,1.628,70100000.0
2009-10-26 05:45:00,1.62795,1.62815,1.6279,1.62815,191600000.0
2009-10-26 05:50:00,1.62815,1.6282,1.628,1.62805,115600000.0
2009-10-26 05:55:00,1.62805,1.6281,1.6274,1.6278,276700000.0
2009-10-26 06:00:00,1.6278,1.6278,1.62735,1.62765,131300000.0
2009-10-26 06:05:00,1.62765,1.62765,1.62675,1.6272,341400000.0
2009-10-26 06:10:00,1.6272,1.6273,1.6266,1.62695,383700000.0
2009-10-26 06:15:00,1.62695,1.6272,1.62675,1.62715,174100000.0
2009-10-26 06:20:00,1.62715,1.62745,1.62715,1.6273,139400000.0
2009-10-26 06:25:00,1.6273,1.62755,1.6264,1.6264,474600000.0
2009-10-26 06:30:00,1.6264,1.62665,1.62605,1.6265,313900000.0
2009-10-26 06:35:00,1.6265,1.62685,1.6263,1.62685,185700000.0
2009-10-26 06:40:00,1.62675,1.6268,1.6261,1.6266,252100000.0
2009-10-26 06:45:00,1.6266,1.62725,1.6266,1.62695,184000000.0
2009-10-26 06:50:00,1.62695,1.62735,1.6269,1.62735,202500000.0
2009-10-26 06:55:00,1.62735,1.62785,1.6273,1.6276,240600000.0
2009-10-26 07:00:00,1.62755,1.6278,1.6273,1.6278,358900000.0
2009-10-26 07:05:00,1.6278,1.6281,1.6275,1.6275,297000000.0
2009-10-26 07:10:00,1.6275,1.6279,1.62725,1.62755,474500000.0
2009-10-26 07:15:00,1.6275,1.6276,1.6274,1.62755,81600000.0
2009-10-26 07:20:00,1.62745,1.62765,1.62745,1.62765,90200000.0
2009-10-26 07:25:00,1.6277,1.62815,1.62765,1.6281,459000000.0
2009-10-26 07:30:00,1.6281,1.6288,1.62805,1.62875,318800000.0
2009-10-26 07:35:00,1.62875,1.62935,1.6287,1.62915,421800000.0
2009-10-26 07:40:00,1.62915,1.62915,1.62805,1.6281,333500000.0
2009-10-26 07:45:00,1.62815,1.62865,1.6277,1.62805,370100000.0
2009-10-26 07:50:00,1.62805,1.6287,1.628,1.62865,259400000.0
2009-10-26 07:55:00,1.62865,1.6287,1.62775,1.62805,504400000.0
2009-10-26 08:00:00,1.6281,1.62855,1.62785,1.62855,260300000.0
2009-10-26 08:05:00,1.62855,1.6286,1.6283,1.6284,163800000.0
2009-10-26 08:10:00,1.6284,1.62875,1.6284,1.62865,148000000.0
2009-10-26 08:15:00,1.62865,1.63045,1.6286,1.6302,300800000.0
2009-10-26 08:20:00,1.63015,1.63015,1.6294,1.6294,264700000.0
2009-10-26 08:25:00,1.62955,1.62955,1.62925,1.62925,185200000.0
2009-10-26 08:30:00,1.62915,1.6296,1.62915,1.6292,274200000.0
2009-10-26 08:35:00,1.6292,1.6292,1.62815,1.6285,818079999.0
2009-10-26 08:40:00,1.6285,1.629,1.6285,1.62875,255700000.0
2009-10-26 08:45:00,1.6288,1.6303,1.6288,1.62985,506800000.0
2009-10-26 08:50:00,1.62985,1.6304,1.6298,1.63035,430600000.0
2009-10-26 08:55:00,1.63035,1.63175,1.63035,1.63075,826430000.0
2009-10-26 09:00:00,1.63075,1.63125,1.63065,1.63105,661400000.0
2009-10-26 09:05:00,1.63105,1.6318,1.63065,1.63075,721500000.0
2009-10-26 09:10:00,1.6308,1.6312,1.63015,1.6307,616000000.0
2009-10-26 09:15:00,1.63065,1.63145,1.63015,1.63085,1157000000.0
2009-10-26 09:20:00,1.63085,1.63115,1.63045,1.6309,637000000.0
2009-10-26 09:25:00,1.6309,1.63285,1.63065,1.6324,1696800000.0
2009-10-26 09:30:00,1.6324,1.6327,1.63065,1.6312,1612900000.0
2009-10-26 09:35:00,1.63125,1.63145,1.6307,1.63105,953600000.0
2009-10-26 09:40:00,1.63105,1.6315,1.6301,1.63095,1305700000.0
2009-10-26 09:45:00,1.6309,1.63095,1.6292,1.6294,1671300001.0
2009-10-26 09:50:00,1.6294,1.62945,1.62765,1.6288,2379399997.0
2009-10-26 09:55:00,1.6288,1.6294,1.62865,1.62915,1665200000.0
2009-10-26 10:00:00,1.6291,1.6302,1.6282,1.62885,1617399999.0
2009-10-26 10:05:00,1.62885,1.6312,1.62885,1.6311,1308500000.0
2009-10-26 10:10:00,1.6311,1.6311,1.6296,1.6296,2236900000.0
2009-10-26 10:15:00,1.62975,1.6302,1.6275,1.62775,2777300003.0
2009-10-26 10:20:00,1.62775,1.62805,1.62695,1.6274,2086300001.0
2009-10-26 10:25:00,1.6273,1.6287,1.62655,1.62815,1751200000.0
2009-10-26 10:30:00,1.62815,1.6284,1.6276,1.62835,1344400000.0
2009-10-26 10:35:00,1.62835,1.62835,1.6266,1.6269,1788100000.0
2009-10-26 10:40:00,1.6269,1.6291,1.6269,1.62855,1881300000.0
2009-10-26 10:45:00,1.62855,1.6295,1.6281,1.62935,1756700000.0
2009-10-26 10:50:00,1.62935,1.62985,1.6284,1.62865,2502200000.0
2009-10-26 10:55:00,1.62865,1.62995,1.62855,1.6296,1253300000.0
2009-10-26 11:00:00,1.6295,1.6308,1.62905,1.6308,1752500000.0
2009-10-26 11:05:00,1.6308,1.6319,1.63015,1.6302,1460800000.0
2009-10-26 11:10:00,1.6302,1.63035,1.62955,1.62955,1288700000.0
2009-10-26 11:15:00,1.62955,1.62965,1.62895,1.62945,1005000000.0
2009-10-26 11:20:00,1.62945,1.62975,1.6286,1.62975,1156000000.0
2009-10-26 11:25:00,1.6298,1.63165,1.62965,1.63105,1469200000.0
2009-10-26 11:30:00,1.63105,1.63265,1.63095,1.63215,1092000000.0
2009-10-26 11:35:00,1.63215,1.63245,1.6314,1.63175,1470300000.0
2009-10-26 11:40:00,1.63175,1.6321,1.63135,1.63155,948000000.0
2009-10-26 11:45:00,1.63155,1.63265,1.6315,1.63265,659900000.0
2009-10-26 11:50:00,1.63265,1.6329,1.63155,1.6322,1208300000.0
2009-10-26 11:55:00,1.6322,1.63275,1.63185,1.6327,989000000.0
2009-10-26 12:00:00,1.6327,1.63275,1.6319,1.63195,1708000000.0
2009-10-26 12:05:00,1.63195,1.63205,1.63085,1.631,1351199998.0
2009-10-26 12:10:00,1.63095,1.6325,1.6307,1.6325,1059900000.0
2009-10-26 12:15:00,1.6325,1.63255,1.63155,1.6317,1284899999.0
2009-10-26 12:20:00,1.63175,1.6318,1.6313,1.6314,538100000.0
2009-10-26 12:25:00,1.6314,1.63195,1.6313,1.63185,1109600000.0
2009-10-26 12:30:00,1.63195,1.63195,1.6316,1.63185,417700000.0
2009-10-26 12:35:00,1.6319,1.632,1.6309,1.63145,676600000.0
2009-10-26 12:40:00,1.63145,1.63175,1.63105,1.63115,884700001.0
2009-10-26 12:45:00,1.6311,1.63205,1.6311,1.63185,391700000.0
2009-10-26 12:50:00,1.63185,1.6326,1.63185,1.6326,376999999.0
2009-10-26 12:55:00,1.6327,1.6339,1.63245,1.6327,1186800000.0
2009-10-26 13:00:00,1.6328,1.63315,1.63265,1.6329,483300000.0
2009-10-26 13:05:00,1.6329,1.6329,1.63175,1.6324,1056400000.0
2009-10-26 13:10:00,1.63245,1.63265,1.63205,1.6321,814600001.0
2009-10-26 13:15:00,1.6321,1.63275,1.632,1.63255,482100000.0
2009-10-26 13:20:00,1.63255,1.6343,1.63255,1.634,714900000.0
2009-10-26 13:25:00,1.634,1.63485,1.6338,1.63475,1211400000.0
2009-10-26 13:30:00,1.63475,1.6348,1.63405,1.63425,1018400000.0
2009-10-26 13:35:00,1.63425,1.63465,1.63415,1.6345,739300000.0
2009-10-26 13:40:00,1.6345,1.63465,1.63355,1.63365,1000500000.0
2009-10-26 13:45:00,1.63365,1.63415,1.63325,1.6335,449800000.0
2009-10-26 13:50:00,1.6335,1.6336,1.63305,1.6335,778400000.0
2009-10-26 13:55:00,1.6335,1.63355,1.63235,1.63235,787600000.0
2009-10-26 14:00:00,1.63235,1.6337,1.63235,1.6337,877300000.0
2009-10-26 14:05:00,1.6337,1.6345,1.63305,1.6331,1899600000.0
2009-10-26 14:10:00,1.6331,1.63355,1.63285,1.63355,911900000.0
2009-10-26 14:15:00,1.63355,1.6337,1.63305,1.6332,716000000.0
2009-10-26 14:20:00,1.6332,1.6338,1.6327,1.63285,969300000.0
2009-10-26 14:25:00,1.63285,1.63285,1.63265,1.63285,885900000.0
2009-10-26 14:30:00,1.6328,1.6332,1.6323,1.6328,1299200002.0
2009-10-26 14:35:00,1.6329,1.6338,1.63275,1.6335,791200000.0
2009-10-26 14:40:00,1.6335,1.63405,1.63335,1.63405,543200000.0
2009-10-26 14:45:00,1.63405,1.6347,1.63385,1.63465,778600000.0
2009-10-26 14:50:00,1.63465,1.63475,1.6343,1.63435,1372600000.0
2009-10-26 14:55:00,1.63435,1.6344,1.6337,1.6341,1195300000.0
2009-10-26 15:00:00,1.63415,1.63445,1.63375,1.6343,1096800000.0
2009-10-26 15:05:00,1.6343,1.6347,1.63375,1.6339,1362399999.0
2009-10-26 15:10:00,1.63385,1.63415,1.6332,1.6334,1308100000.0
2009-10-26 15:15:00,1.6334,1.6336,1.63285,1.6335,1155200001.0
2009-10-26 15:20:00,1.6335,1.6337,1.63235,1.6324,1018500000.0
2009-10-26 15:25:00,1.6324,1.63285,1.63215,1.63275,1121400000.0
2009-10-26 15:30:00,1.6327,1.6342,1.6327,1.6339,1081300000.0
2009-10-26 15:35:00,1.6339,1.63455,1.63335,1.63415,2188600000.0
2009-10-26 15:40:00,1.6341,1.6355,1.63365,1.63505,2100999999.0
2009-10-26 15:45:00,1.63505,1.63665,1.63505,1.6363,3143899999.0
2009-10-26 15:50:00,1.6363,1.63725,1.63575,1.636,3322100000.0
2009-10-26 15:55:00,1.63605,1.63665,1.63605,1.6363,2059400000.0
2009-10-26 16:00:00,1.6363,1.63775,1.63625,1.63755,1319000000.0
2009-10-26 16:05:00,1.63755,1.63805,1.63745,1.6375,2282000001.0
2009-10-26 16:10:00,1.6375,1.63775,1.63675,1.6368,1730270000.0
2009-10-26 16:15:00,1.63675,1.63735,1.6365,1.6372,1237500000.0
2009-10-26 16:20:00,1.6372,1.63805,1.637,1.63705,1472599998.0
2009-10-26 16:25:00,1.63705,1.6384,1.637,1.6373,1771400000.0
2009-10-26 16:30:00,1.6373,1.63805,1.6373,1.63755,1890100000.0
2009-10-26 16:35:00,1.63755,1.6377,1.63705,1.63745,1972999998.0
2009-10-26 16:40:00,1.6374,1.63755,1.63695,1.63715,2596999996.0
2009-10-26 16:45:00,1.63715,1.63765,1.63715,1.63735,1130400000.0
2009-10-26 16:50:00,1.63735,1.63785,1.6371,1.6376,1686900000.0
2009-10-26 16:55:00,1.6376,1.63835,1.6375,1.63825,1976900000.0
2009-10-26 17:00:00,1.63825,1.63945,1.63805,1.639,1500300000.0
2009-10-26 17:05:00,1.639,1.6395,1.63895,1.6394,1997199997.0
2009-10-26 17:10:00,1.6394,1.6395,1.6377,1.6378,2173600000.0
2009-10-26 17:15:00,1.6378,1.6381,1.63705,1.63735,1729300001.0
2009-10-26 17:20:00,1.63735,1.63755,1.6365,1.6369,2304700000.0
2009-10-26 17:25:00,1.6369,1.6377,1.63655,1.6369,1992600000.0
2009-10-26 17:30:00,1.6369,1.637,1.63565,1.63655,1737100000.0
2009-10-26 17:35:00,1.63655,1.6368,1.6359,1.6362,1724500001.0
2009-10-26 17:40:00,1.6362,1.63655,1.63575,1.636,1216500000.0
2009-10-26 17:45:00,1.636,1.63645,1.6355,1.63575,1515500000.0
2009-10-26 17:50:00,1.63585,1.6363,1.63575,1.6359,965900000.0
2009-10-26 17:55:00,1.63595,1.63645,1.63465,1.635,2077200000.0
2009-10-26 18:00:00,1.635,1.63505,1.6318,1.63195,2219200000.0
2009-10-26 18:05:00,1.6319,1.6322,1.6306,1.63155,2162299999.0
2009-10-26 18:10:00,1.63155,1.63215,1.63045,1.632,1826900000.0
2009-10-26 18:15:00,1.632,1.63325,1.632,1.6327,1600800000.0
2009-10-26 18:20:00,1.63265,1.63295,1.6321,1.63215,914800000.0
2009-10-26 18:25:00,1.63215,1.6328,1.6314,1.6327,1353600000.0
2009-10-26 18:30:00,1.63275,1.634,1.63265,1.634,1919300000.0
2009-10-26 18:35:00,1.634,1.634,1.633,1.63325,2443399999.0
2009-10-26 18:40:00,1.6333,1.6341,1.63315,1.6333,1990100000.0
2009-10-26 18:45:00,1.63325,1.63345,1.6323,1.633,1209100000.0
2009-10-26 18:50:00,1.633,1.63375,1.6329,1.63375,1001400000.0
2009-10-26 18:55:00,1.63375,1.6338,1.6329,1.63325,2374600000.0
2009-10-26 19:00:00,1.6333,1.63345,1.6322,1.6326,1067700000.0
2009-10-26 19:05:00,1.6326,1.63305,1.6322,1.6323,745200000.0
2009-10-26 19:10:00,1.63225,1.6329,1.63155,1.6329,1121900000.0
2009-10-26 19:15:00,1.6329,1.6331,1.6309,1.6312,1272200000.0
2009-10-26 19:20:00,1.63125,1.63195,1.6309,1.6314,1026570000.0
2009-10-26 19:25:00,1.6314,1.63295,1.63115,1.6325,917070000.0
2009-10-26 19:30:00,1.63255,1.6328,1.6319,1.632,748680000.0
2009-10-26 19:35:00,1.63195,1.63285,1.6318,1.63275,895360000.0
2009-10-26 19:40:00,1.6328,1.63375,1.63275,1.6333,638490000.0
2009-10-26 19:45:00,1.6333,1.63445,1.6333,1.6337,900189999.0
2009-10-26 19:50:00,1.6337,1.6337,1.6328,1.63325,1212180000.0
2009-10-26 19:55:00,1.6332,1.63335,1.63245,1.6326,765380000.0
2009-10-26 20:00:00,1.6326,1.63275,1.6322,1.6327,623540000.0
2009-10-26 20:05:00,1.6327,1.63335,1.63225,1.6325,602770000.0
2009-10-26 20:10:00,1.6325,1.63305,1.63225,1.63305,527450000.0
2009-10-26 20:15:00,1.63305,1.63305,1.6312,1.63135,493980000.0
2009-10-26 20:20:00,1.63135,1.6326,1.6313,1.63255,723520002.0
2009-10-26 20:25:00,1.6325,1.63265,1.6318,1.63255,491140000.0
2009-10-26 20:30:00,1.63255,1.63255,1.6298,1.63075,704380000.0
2009-10-26 20:35:00,1.6307,1.6307,1.6295,1.6296,1136210000.0
2009-10-26 20:40:00,1.6297,1.63,1.62855,1.6287,809390000.0
2009-10-26 20:45:00,1.6287,1.62925,1.62855,1.62905,902800000.0
2009-10-26 20:50:00,1.62905,1.6296,1.629,1.6296,292200000.0
2009-10-26 20:55:00,1.6296,1.6311,1.6295,1.63025,1025200000.0
2009-10-26 21:00:00,1.63025,1.6313,1.6302,1.6313,540500000.0
2009-10-26 21:05:00,1.63125,1.63125,1.6293,1.62975,732500000.0
2009-10-26 21:10:00,1.62975,1.63025,1.6292,1.62995,403600000.0
2009-10-26 21:15:00,1.6299,1.631,1.6299,1.63045,529900000.0
2009-10-26 21:20:00,1.63045,1.6305,1.6301,1.63025,385700000.0
2009-10-26 21:25:00,1.6303,1.6304,1.62995,1.6301,521200000.0
2009-10-26 21:30:00,1.63015,1.6305,1.63015,1.6304,390400000.0
2009-10-26 21:35:00,1.6304,1.6306,1.62995,1.63005,346600000.0
2009-10-26 21:40:00,1.63005,1.63075,1.63,1.63075,597800000.0
2009-10-26 21:45:00,1.6308,1.6326,1.63075,1.63255,715900000.0
2009-10-26 21:50:00,1.63255,1.63285,1.6323,1.6323,498200000.0
2009-10-26 21:55:00,1.6323,1.6325,1.6319,1.6323,579200001.0
2009-10-26 22:00:00,1.6323,1.63295,1.6323,1.63295,397300000.0
2009-10-26 22:05:00,1.63295,1.6331,1.63245,1.63255,654100000.0
2009-10-26 22:10:00,1.63255,1.6327,1.6325,1.6327,399000000.0
2009-10-26 22:15:00,1.6327,1.63285,1.63255,1.63255,298000000.0
2009-10-26 22:20:00,1.63255,1.63265,1.63225,1.63235,299600000.0
2009-10-26 22:25:00,1.63225,1.6328,1.6322,1.6328,128400000.0
2009-10-26 22:30:00,1.6328,1.63295,1.6328,1.63285,110200000.0
2009-10-26 22:35:00,1.63285,1.6329,1.6326,1.6329,126800000.0
2009-10-26 22:40:00,1.63285,1.63375,1.63285,1.6334,345200000.0
2009-10-26 22:45:00,1.6334,1.6334,1.6326,1.6327,149200000.0
2009-10-26 22:50:00,1.6327,1.6327,1.6325,1.6325,74300000.0
2009-10-26 22:55:00,1.6325,1.6335,1.6325,1.63345,202000000.0
2009-10-26 23:00:00,1.63345,1.63345,1.6314,1.63185,62200000.0
2009-10-26 23:05:00,1.6319,1.63295,1.63175,1.63275,79300000.0
2009-10-26 23:10:00,1.6327,1.6327,1.6321,1.63235,51800000.0
2009-10-26 23:15:00,1.6322,1.63265,1.63195,1.63195,84700000.0
2009-10-26 23:20:00,1.63165,1.63265,1.63165,1.6322,29300000.0
2009-10-26 23:25:00,1.6323,1.63265,1.6322,1.6324,26900000.0
2009-10-26 23:30:00,1.6324,1.63255,1.6316,1.63185,187900000.0
2009-10-26 23:35:00,1.63185,1.6319,1.6316,1.6317,150800000.0
2009-10-26 23:40:00,1.6317,1.6317,1.63105,1.63155,117800000.0
2009-10-26 23:45:00,1.6315,1.6315,1.6306,1.6308,160900000.0
2009-10-26 23:50:00,1.63075,1.63085,1.63056,1.63085,140600000.0
2009-10-26 23:55:00,1.63085,1.6315,1.63075,1.6315,143000000.0
2009-10-27 00:00:00,1.6315,1.63195,1.6315,1.63195,66600000.0
2009-10-27 00:05:00,1.63195,1.63225,1.63195,1.6321,72200000.0
2009-10-27 00:10:00,1.6321,1.6325,1.63205,1.63245,63600000.0
2009-10-27 00:15:00,1.6324,1.63245,1.6322,1.63245,63700000.0
2009-10-27 00:20:00,1.63245,1.63275,1.6323,1.63255,137900000.0
2009-10-27 00:25:00,1.63255,1.63275,1.63235,1.63245,140500000.0
2009-10-27 00:30:00,1.6325,1.6325,1.63195,1.63235,241300000.0
2009-10-27 00:35:00,1.63235,1.63375,1.63235,1.6333,254400000.0
2009-10-27 00:40:00,1.6333,1.6333,1.6327,1.6331,141800000.0
2009-10-27 00:45:00,1.633,1.6331,1.63275,1.63275,44900000.0
2009-10-27 00:50:00,1.6329,1.63305,1.6328,1.63295,37600000.0
2009-10-27 00:55:00,1.63295,1.63295,1.63205,1.63215,253100000.0
2009-10-27 01:00:00,1.6321,1.63255,1.6321,1.63235,104600000.0
2009-10-27 01:05:00,1.6323,1.6323,1.6316,1.6317,168300000.0
2009-10-27 01:10:00,1.63165,1.63165,1.63065,1.6311,512900000.0
2009-10-27 01:15:00,1.6311,1.63145,1.6311,1.63125,64000000.0
2009-10-27 01:20:00,1.63125,1.63145,1.63125,1.6314,199600000.0
2009-10-27 01:25:00,1.6314,1.63145,1.6306,1.63065,347600000.0
2009-10-27 01:30:00,1.6306,1.6306,1.62955,1.6298,978500000.0
2009-10-27 01:35:00,1.6298,1.63005,1.62975,1.62975,302900000.0
2009-10-27 01:40:00,1.6297,1.6297,1.6286,1.62895,613900000.0
2009-10-27 01:45:00,1.62895,1.629,1.62855,1.62885,543200000.0
2009-10-27 01:50:00,1.62885,1.62985,1.62885,1.62985,608900000.0
2009-10-27 01:55:00,1.62985,1.63005,1.62915,1.6294,248700000.0
2009-10-27 02:00:00,1.6295,1.6298,1.62875,1.62875,537200000.0
2009-10-27 02:05:00,1.62875,1.6289,1.6285,1.62875,515700000.0
2009-10-27 02:10:00,1.62875,1.62955,1.62875,1.62925,360640000.0
2009-10-27 02:15:00,1.62925,1.63195,1.62885,1.63125,878520000.0
2009-10-27 02:20:00,1.63125,1.63295,1.63115,1.63275,466710000.0
2009-10-27 02:25:00,1.63275,1.63275,1.6318,1.63225,603000000.0
2009-10-27 02:30:00,1.63225,1.6335,1.63195,1.6332,841100000.0
2009-10-27 02:35:00,1.63315,1.6341,1.63295,1.63345,1481500000.0
2009-10-27 02:40:00,1.63345,1.63515,1.6332,1.63495,1089300000.0
2009-10-27 02:45:00,1.6349,1.6351,1.63265,1.63295,658850000.0
2009-10-27 02:50:00,1.63295,1.6339,1.63205,1.63205,535450000.0
2009-10-27 02:55:00,1.63205,1.63275,1.632,1.6322,388200000.0
2009-10-27 03:00:00,1.6322,1.6323,1.6318,1.6321,206100000.0
2009-10-27 03:05:00,1.6321,1.633,1.63205,1.63275,287700000.0
2009-10-27 03:10:00,1.6327,1.63295,1.6321,1.63285,372000000.0
2009-10-27 03:15:00,1.63285,1.633,1.63225,1.6323,301900000.0
2009-10-27 03:20:00,1.6323,1.63285,1.63205,1.63275,178300000.0
2009-10-27 03:25:00,1.63275,1.6328,1.6325,1.6327,135300000.0
2009-10-27 03:30:00,1.63275,1.63295,1.6324,1.6328,419700000.0
2009-10-27 03:35:00,1.6328,1.63285,1.6318,1.6319,364400000.0
2009-10-27 03:40:00,1.6319,1.63215,1.63115,1.632,562800000.0
2009-10-27 03:45:00,1.63195,1.6321,1.6317,1.63175,197000000.0
2009-10-27 03:50:00,1.6317,1.63185,1.6307,1.63085,314500000.0
2009-10-27 03:55:00,1.63085,1.63155,1.63085,1.6313,297700000.0
2009-10-27 04:00:00,1.6313,1.6315,1.6312,1.63145,296500000.0
2009-10-27 04:05:00,1.63145,1.63165,1.63145,1.63145,235300000.0
2009-10-27 04:10:00,1.63145,1.6316,1.63145,1.6316,75900000.0
2009-10-27 04:15:00,1.63155,1.6321,1.6313,1.63135,203300000.0
2009-10-27 04:20:00,1.6313,1.63155,1.6311,1.63135,221300000.0
2009-10-27 04:25:00,1.63135,1.6315,1.6309,1.6309,144600000.0
2009-10-27 04:30:00,1.6309,1.6318,1.6309,1.6318,222000000.0
2009-10-27 04:35:00,1.6318,1.63235,1.63165,1.6317,790000000.0
2009-10-27 04:40:00,1.6317,1.6322,1.63165,1.63215,669300000.0
2009-10-27 04:45:00,1.63215,1.6326,1.63165,1.6317,888200000.0
2009-10-27 04:50:00,1.6317,1.6321,1.63165,1.63165,394800000.0
2009-10-27 04:55:00,1.63165,1.6317,1.63105,1.6315,700700000.0
2009-10-27 05:00:00,1.6315,1.63155,1.6312,1.63125,671800000.0
2009-10-27 05:05:00,1.63125,1.632,1.63115,1.63175,943800000.0
2009-10-27 05:10:00,1.6318,1.63275,1.6318,1.63235,957900000.0
2009-10-27 05:15:00,1.6324,1.63245,1.63225,1.6323,449700000.0
2009-10-27 05:20:00,1.6323,1.63275,1.6323,1.63265,821300000.0
2009-10-27 05:25:00,1.6327,1.6327,1.6322,1.6323,997900000.0
2009-10-27 05:30:00,1.63225,1.63235,1.63215,1.63235,163100000.0
2009-10-27 05:35:00,1.6322,1.63225,1.632,1.63215,321200000.0
2009-10-27 05:40:00,1.63215,1.6322,1.63185,1.632,663300000.0
2009-10-27 05:45:00,1.63205,1.6321,1.6319,1.632,570700000.0
2009-10-27 05:50:00,1.63205,1.63295,1.63205,1.6328,583400000.0
2009-10-27 05:55:00,1.6328,1.63285,1.6324,1.6325,447200000.0
2009-10-27 06:00:00,1.6325,1.63265,1.63245,1.63265,309900000.0
2009-10-27 06:05:00,1.63265,1.63295,1.63235,1.6325,714000000.0
2009-10-27 06:10:00,1.6325,1.6328,1.63245,1.63265,423200000.0
2009-10-27 06:15:00,1.63265,1.63265,1.63255,1.6326,166200000.0
2009-10-27 06:20:00,1.63255,1.63255,1.6322,1.6322,506500000.0
2009-10-27 06:25:00,1.6322,1.6324,1.63195,1.63235,625300000.0
2009-10-27 06:30:00,1.63235,1.63235,1.63165,1.6318,592200000.0
2009-10-27 06:35:00,1.63175,1.6332,1.63165,1.63305,691000000.0
2009-10-27 06:40:00,1.63305,1.63325,1.63265,1.63265,488100000.0
2009-10-27 06:45:00,1.63265,1.63305,1.6323,1.63275,300400000.0
2009-10-27 06:50:00,1.6328,1.6332,1.63275,1.6331,192500000.0
2009-10-27 06:55:00,1.6331,1.63375,1.633,1.6337,356200000.0
2009-10-27 07:00:00,1.6337,1.63435,1.6337,1.6343,515900000.0
2009-10-27 07:05:00,1.6343,1.6347,1.6337,1.63385,990600000.0
2009-10-27 07:10:00,1.63385,1.63385,1.6337,1.6338,390900000.0
2009-10-27 07:15:00,1.6338,1.63495,1.63355,1.63485,1270699999.0
2009-10-27 07:20:00,1.63485,1.63505,1.6341,1.63425,788700000.0
2009-10-27 07:25:00,1.63425,1.63435,1.63355,1.634,661200000.0
2009-10-27 07:30:00,1.63395,1.6341,1.63365,1.63375,156000000.0
2009-10-27 07:35:00,1.63375,1.63435,1.6336,1.63415,213300000.0
2009-10-27 07:40:00,1.63415,1.63445,1.63385,1.6342,404900000.0
2009-10-27 07:45:00,1.6342,1.6345,1.6341,1.63435,674600000.0
2009-10-27 07:50:00,1.63435,1.6345,1.6342,1.6342,284500000.0
2009-10-27 07:55:00,1.6342,1.6343,1.6336,1.63425,890099999.0
2009-10-27 08:00:00,1.6343,1.63485,1.63415,1.63465,793800000.0
2009-10-27 08:05:00,1.6347,1.6352,1.63415,1.6343,1500400000.0
2009-10-27 08:10:00,1.6343,1.63465,1.63365,1.63375,1756899998.0
2009-10-27 08:15:00,1.63375,1.6343,1.6337,1.63415,1293700001.0
2009-10-27 08:20:00,1.6342,1.6345,1.63395,1.6341,511200000.0
2009-10-27 08:25:00,1.6341,1.6347,1.63405,1.6345,388800000.0
2009-10-27 08:30:00,1.6345,1.63455,1.634,1.6344,627000000.0
2009-10-27 08:35:00,1.6344,1.63485,1.6336,1.6337,1439900000.0
2009-10-27 08:40:00,1.6337,1.6337,1.6321,1.6328,1076200000.0
2009-10-27 08:45:00,1.63285,1.63285,1.63045,1.63235,1414290000.0
2009-10-27 08:50:00,1.63235,1.6344,1.6322,1.63375,2468080002.0
2009-10-27 08:55:00,1.63375,1.63665,1.6337,1.6353,2481500000.0
2009-10-27 09:00:00,1.6353,1.63845,1.6352,1.63725,2291800000.0
2009-10-27 09:05:00,1.63725,1.6374,1.6363,1.63645,1016500000.0
2009-10-27 09:10:00,1.63645,1.6365,1.635,1.6357,2153200000.0
2009-10-27 09:15:00,1.6357,1.6357,1.63405,1.63445,1437400000.0
2009-10-27 09:20:00,1.6345,1.63625,1.63435,1.6362,1020900000.0
2009-10-27 09:25:00,1.6362,1.6362,1.63535,1.63575,988900000.0
2009-10-27 09:30:00,1.636,1.6362,1.6352,1.6361,1137200000.0
2009-10-27 09:35:00,1.63615,1.63775,1.636,1.63745,1586600000.0
2009-10-27 09:40:00,1.63745,1.63765,1.63625,1.63625,1700600000.0
2009-10-27 09:45:00,1.6363,1.63655,1.63555,1.6356,1359500000.0
2009-10-27 09:50:00,1.6356,1.6374,1.6356,1.6364,2039800000.0
2009-10-27 09:55:00,1.63645,1.6374,1.6356,1.6357,1659100000.0
2009-10-27 10:00:00,1.6357,1.6361,1.6333,1.6344,1791649999.0
2009-10-27 10:05:00,1.6344,1.6363,1.63415,1.63615,1607600000.0
2009-10-27 10:10:00,1.63615,1.63695,1.63585,1.6361,1203300000.0
2009-10-27 10:15:00,1.6361,1.6362,1.6356,1.6357,1135200001.0
2009-10-27 10:20:00,1.6357,1.63625,1.63455,1.63565,1816600000.0
2009-10-27 10:25:00,1.63565,1.63575,1.6349,1.63555,1207000000.0
2009-10-27 10:30:00,1.63555,1.63595,1.63525,1.6359,1225900000.0
2009-10-27 10:35:00,1.6359,1.6364,1.6356,1.6357,1548800000.0
2009-10-27 10:40:00,1.6357,1.63765,1.6356,1.6371,1779000000.0
2009-10-27 10:45:00,1.63715,1.6379,1.63655,1.63775,1462100000.0
2009-10-27 10:50:00,1.6378,1.63875,1.6373,1.6385,1043400000.0
2009-10-27 10:55:00,1.6385,1.64,1.638,1.63915,1868900002.0
2009-10-27 11:00:00,1.6393,1.63975,1.63825,1.6383,1531800000.0
2009-10-27 11:05:00,1.63835,1.63835,1.6367,1.63815,1391500001.0
2009-10-27 11:10:00,1.63815,1.6383,1.6368,1.6377,900700000.0
2009-10-27 11:15:00,1.6377,1.6384,1.6373,1.63815,800900000.0
2009-10-27 11:20:00,1.63815,1.63855,1.6376,1.6383,885700000.0
2009-10-27 11:25:00,1.63835,1.63885,1.638,1.6387,1478300000.0
2009-10-27 11:30:00,1.6387,1.6388,1.63785,1.63805,1494400000.0
2009-10-27 11:35:00,1.63795,1.6416,1.63755,1.641,1386560000.0
2009-10-27 11:40:00,1.641,1.641,1.63985,1.63995,1211500002.0
2009-10-27 11:45:00,1.63995,1.63995,1.6386,1.6396,1341399999.0
2009-10-27 11:50:00,1.6396,1.64105,1.6396,1.64005,1625700000.0
2009-10-27 11:55:00,1.64005,1.64065,1.6395,1.64065,1643900000.0
2009-10-27 12:00:00,1.6406,1.6412,1.63995,1.6405,1029300000.0
2009-10-27 12:05:00,1.6405,1.6421,1.64,1.6421,1367600002.0
2009-10-27 12:10:00,1.6421,1.64245,1.6415,1.64195,1696400001.0
2009-10-27 12:15:00,1.64195,1.6433,1.64155,1.64265,1476600000.0
2009-10-27 12:20:00,1.64265,1.64385,1.6423,1.64345,1802100000.0
2009-10-27 12:25:00,1.64345,1.64385,1.64205,1.6424,1178100000.0
2009-10-27 12:30:00,1.6424,1.6435,1.64195,1.6422,1328200000.0
2009-10-27 12:35:00,1.6422,1.64235,1.64095,1.6411,1388799999.0
2009-10-27 12:40:00,1.6411,1.6413,1.6402,1.6408,1250100000.0
2009-10-27 12:45:00,1.6408,1.6432,1.6406,1.64245,1518700000.0
2009-10-27 12:50:00,1.6425,1.6427,1.6416,1.6424,1524600000.0
2009-10-27 12:55:00,1.6424,1.64315,1.64195,1.6424,1581300000.0
2009-10-27 13:00:00,1.64235,1.64385,1.6415,1.64375,1597200000.0
2009-10-27 13:05:00,1.64375,1.64375,1.64125,1.64165,1351999999.0
2009-10-27 13:10:00,1.64165,1.64165,1.64045,1.64125,978100000.0
2009-10-27 13:15:00,1.64125,1.64125,1.6398,1.64075,968700000.0
2009-10-27 13:20:00,1.6408,1.6416,1.6406,1.641,786100000.0
2009-10-27 13:25:00,1.641,1.641,1.64,1.64005,1232400000.0
2009-10-27 13:30:00,1.6401,1.64035,1.63975,1.63985,898400000.0
2009-10-27 13:35:00,1.63985,1.63995,1.638,1.6385,1160100000.0
2009-10-27 13:40:00,1.6385,1.6385,1.63745,1.63805,1130300000.0
2009-10-27 13:45:00,1.6381,1.6381,1.6373,1.6375,1178100000.0
2009-10-27 13:50:00,1.63745,1.63885,1.63735,1.6387,612700000.0
2009-10-27 13:55:00,1.6387,1.63925,1.63855,1.6392,845600000.0
2009-10-27 14:00:00,1.63925,1.64015,1.6386,1.63865,1147900000.0
2009-10-27 14:05:00,1.6386,1.6389,1.6375,1.6378,1221100000.0
2009-10-27 14:10:00,1.6378,1.6378,1.63645,1.6372,1170600001.0
2009-10-27 14:15:00,1.63725,1.6383,1.63715,1.63805,1283300000.0
2009-10-27 14:20:00,1.63805,1.6381,1.63705,1.63725,1424300000.0
2009-10-27 14:25:00,1.6373,1.63735,1.6366,1.6367,1094700000.0
2009-10-27 14:30:00,1.63665,1.6378,1.636,1.63725,1119500000.0
2009-10-27 14:35:00,1.63725,1.63845,1.63725,1.63795,1059150000.0
2009-10-27 14:40:00,1.6379,1.63875,1.63775,1.63785,1106300000.0
2009-10-27 14:45:00,1.63795,1.638,1.63735,1.63765,670900000.0
2009-10-27 14:50:00,1.63765,1.63925,1.6376,1.63925,540200000.0
2009-10-27 14:55:00,1.63925,1.64005,1.63905,1.6394,1004200000.0
2009-10-27 15:00:00,1.63955,1.64025,1.6385,1.63885,1321300000.0
2009-10-27 15:05:00,1.63885,1.63995,1.63885,1.6391,1847200000.0
2009-10-27 15:10:00,1.6391,1.63915,1.63835,1.6385,1286099996.0
2009-10-27 15:15:00,1.6385,1.6387,1.63685,1.6369,1847200000.0
2009-10-27 15:20:00,1.6369,1.63765,1.63655,1.63665,1389000000.0
2009-10-27 15:25:00,1.63665,1.63815,1.63665,1.63815,1500200000.0
2009-10-27 15:30:00,1.63815,1.63885,1.63765,1.638,2168700000.0
2009-10-27 15:35:00,1.638,1.6389,1.63765,1.63775,3300600000.0
2009-10-27 15:40:00,1.63775,1.63845,1.636,1.6363,1728700000.0
2009-10-27 15:45:00,1.6363,1.6373,1.6355,1.63715,1815100000.0
2009-10-27 15:50:00,1.6372,1.6378,1.63685,1.63705,1756600001.0
2009-10-27 15:55:00,1.6371,1.6372,1.6361,1.63645,2091400000.0
2009-10-27 16:00:00,1.63645,1.63645,1.63315,1.6341,2192339998.0
2009-10-27 16:05:00,1.63415,1.63435,1.6316,1.6325,2091300000.0
2009-10-27 16:10:00,1.6325,1.63435,1.6325,1.63365,2269000000.0
2009-10-27 16:15:00,1.6336,1.63375,1.63175,1.63205,1879400000.0
2009-10-27 16:20:00,1.63205,1.6326,1.6312,1.63185,2018200000.0
2009-10-27 16:25:00,1.63185,1.63355,1.6318,1.63355,1933900000.0
2009-10-27 16:30:00,1.63355,1.63355,1.63155,1.63245,1930000000.0
2009-10-27 16:35:00,1.6325,1.6329,1.63185,1.6323,1922300000.0
2009-10-27 16:40:00,1.63235,1.63435,1.63215,1.6343,2229200000.0
2009-10-27 16:45:00,1.6343,1.63435,1.6332,1.63345,2439499996.0
2009-10-27 16:50:00,1.6335,1.63355,1.6318,1.6322,2032099998.0
2009-10-27 16:55:00,1.6322,1.6326,1.63185,1.63225,1734200000.0
2009-10-27 17:00:00,1.6323,1.63235,1.6311,1.63165,1921400000.0
2009-10-27 17:05:00,1.63165,1.63295,1.63105,1.63295,2005000000.0
2009-10-27 17:10:00,1.63295,1.633,1.6317,1.6319,2177500000.0
2009-10-27 17:15:00,1.6319,1.63195,1.6312,1.63175,2046800000.0
2009-10-27 17:20:00,1.63175,1.63225,1.6316,1.632,1525600000.0
2009-10-27 17:25:00,1.632,1.6326,1.6318,1.6325,1678800000.0
2009-10-27 17:30:00,1.6325,1.6333,1.6325,1.6331,1817500000.0
2009-10-27 17:35:00,1.6331,1.6339,1.633,1.6335,1894900000.0
2009-10-27 17:40:00,1.6335,1.6342,1.6335,1.6341,1626900000.0
2009-10-27 17:45:00,1.6341,1.6343,1.63345,1.63365,1728800000.0
2009-10-27 17:50:00,1.63365,1.63465,1.63365,1.6338,1664200000.0
2009-10-27 17:55:00,1.63395,1.63445,1.6332,1.6333,1436100000.0
2009-10-27 18:00:00,1.63335,1.6342,1.63335,1.634,1647300000.0
2009-10-27 18:05:00,1.634,1.63415,1.6333,1.63415,1104300000.0
2009-10-27 18:10:00,1.63415,1.63425,1.63365,1.6341,746900000.0
2009-10-27 18:15:00,1.63385,1.63395,1.6335,1.6337,1395300000.0
2009-10-27 18:20:00,1.6337,1.63545,1.6337,1.6343,1457500000.0
2009-10-27 18:25:00,1.6342,1.63445,1.63315,1.6333,979100000.0
2009-10-27 18:30:00,1.6333,1.63385,1.63245,1.6338,1070300000.0
2009-10-27 18:35:00,1.6338,1.6343,1.63325,1.63355,1015500000.0
2009-10-27 18:40:00,1.63355,1.63435,1.6335,1.6343,957800000.0
2009-10-27 18:45:00,1.6343,1.6344,1.6337,1.63385,1172100000.0
2009-10-27 18:50:00,1.6338,1.6347,1.6335,1.6337,1627100000.0
2009-10-27 18:55:00,1.6337,1.6342,1.6331,1.63325,1013500000.0
2009-10-27 19:00:00,1.63325,1.63455,1.63255,1.6339,1173800000.0
2009-10-27 19:05:00,1.6339,1.6346,1.6328,1.63315,1531800000.0
2009-10-27 19:10:00,1.63315,1.63465,1.6331,1.63425,1441600000.0
2009-10-27 19:15:00,1.63425,1.63435,1.63335,1.63335,885500000.0
2009-10-27 19:20:00,1.63335,1.6338,1.633,1.6336,1090600000.0
2009-10-27 19:25:00,1.6336,1.634,1.63345,1.63355,647500000.0
2009-10-27 19:30:00,1.6336,1.6337,1.63275,1.633,1115900000.0
2009-10-27 19:35:00,1.633,1.634,1.633,1.6339,1862500000.0
2009-10-27 19:40:00,1.63385,1.6348,1.63385,1.63455,1155100000.0
2009-10-27 19:45:00,1.63455,1.63455,1.6336,1.634,1343300000.0
2009-10-27 19:50:00,1.634,1.6347,1.634,1.6343,913200000.0
2009-10-27 19:55:00,1.6343,1.6343,1.6337,1.6342,773400000.0
2009-10-27 20:00:00,1.6342,1.63425,1.63375,1.6338,501900000.0
2009-10-27 20:05:00,1.6338,1.6343,1.63375,1.63415,557800000.0
2009-10-27 20:10:00,1.63415,1.63465,1.634,1.63455,737800000.0
2009-10-27 20:15:00,1.63455,1.636,1.63455,1.6358,785000000.0
2009-10-27 20:20:00,1.6358,1.63705,1.6357,1.6366,960100000.0
2009-10-27 20:25:00,1.6366,1.63815,1.6366,1.6379,1487600000.0
2009-10-27 20:30:00,1.63785,1.63865,1.63775,1.63825,1220999999.0
2009-10-27 20:35:00,1.63825,1.6386,1.63805,1.6384,743600000.0
2009-10-27 20:40:00,1.6384,1.64025,1.63815,1.6394,588700000.0
2009-10-27 20:45:00,1.6394,1.6397,1.6389,1.6396,628800000.0
2009-10-27 20:50:00,1.63965,1.64,1.63945,1.6397,968600000.0
2009-10-27 20:55:00,1.6397,1.64005,1.6385,1.63855,1345000000.0
2009-10-27 21:00:00,1.63855,1.639,1.6384,1.639,1043400000.0
2009-10-27 21:05:00,1.639,1.63905,1.63815,1.6385,1033900000.0
2009-10-27 21:10:00,1.63845,1.6386,1.6377,1.6384,1346800000.0
2009-10-27 21:15:00,1.6384,1.6384,1.6378,1.6383,844300000.0
2009-10-27 21:20:00,1.6383,1.63835,1.6377,1.6377,1130600000.0
2009-10-27 21:25:00,1.6377,1.63835,1.6376,1.63835,781700000.0
2009-10-27 21:30:00,1.63835,1.639,1.63755,1.6376,1221200000.0
2009-10-27 21:35:00,1.6376,1.6383,1.6376,1.638,896000000.0
2009-10-27 21:40:00,1.63795,1.63885,1.63785,1.63885,1275699999.0
2009-10-27 21:45:00,1.63885,1.63895,1.63785,1.6381,1835500000.0
2009-10-27 21:50:00,1.63815,1.6384,1.63755,1.63775,891300000.0
2009-10-27 21:55:00,1.63755,1.63755,1.63665,1.63715,1062100000.0
2009-10-27 22:00:00,1.63715,1.63745,1.637,1.63745,576300000.0
2009-10-27 22:05:00,1.63745,1.6377,1.6373,1.63755,576200000.0
2009-10-27 22:10:00,1.6376,1.6377,1.6372,1.6372,282800000.0
2009-10-27 22:15:00,1.6372,1.63745,1.63715,1.6372,211500000.0
2009-10-27 22:20:00,1.63725,1.63725,1.63705,1.63715,739370000.0
2009-10-27 22:25:00,1.6372,1.6374,1.63715,1.63735,377300000.0
2009-10-27 22:30:00,1.63735,1.63735,1.63705,1.63725,413400000.0
2009-10-27 22:35:00,1.63725,1.63745,1.6372,1.6373,238700000.0
2009-10-27 22:40:00,1.6373,1.6373,1.63695,1.63705,205600000.0
2009-10-27 22:45:00,1.63705,1.63725,1.63695,1.6371,241600000.0
2009-10-27 22:50:00,1.6371,1.6372,1.6369,1.63705,205600000.0
2009-10-27 22:55:00,1.63705,1.63755,1.63665,1.63665,372300000.0
2009-10-27 23:00:00,1.63665,1.63695,1.6365,1.6368,73600000.0
2009-10-27 23:05:00,1.6368,1.63735,1.6364,1.6373,169400000.0
2009-10-27 23:10:00,1.6373,1.6378,1.6373,1.63775,216200000.0
2009-10-27 23:15:00,1.63775,1.63815,1.6375,1.63785,129300000.0
2009-10-27 23:20:00,1.63785,1.6382,1.63775,1.63795,63400000.0
2009-10-27 23:25:00,1.63795,1.63795,1.6368,1.6369,181200000.0
2009-10-27 23:30:00,1.6369,1.6372,1.63675,1.6372,125800000.0
2009-10-27 23:35:00,1.6372,1.6376,1.63685,1.6375,293500000.0
2009-10-27 23:40:00,1.63745,1.63805,1.63745,1.6379,65400000.0
2009-10-27 23:45:00,1.6379,1.63825,1.6378,1.6381,219600000.0
2009-10-27 23:50:00,1.6381,1.6381,1.63785,1.6379,95600000.0
2009-10-27 23:55:00,1.6379,1.63795,1.6373,1.6373,241600000.0
2009-10-28 00:00:00,1.6373,1.6377,1.63715,1.6375,216300000.0
2009-10-28 00:05:00,1.6375,1.63765,1.6374,1.63745,112000000.0
2009-10-28 00:10:00,1.63735,1.6377,1.63715,1.63735,109000000.0
2009-10-28 00:15:00,1.63735,1.6376,1.6373,1.6373,59200000.0
2009-10-28 00:20:00,1.63745,1.63765,1.63688,1.63735,216700000.0
2009-10-28 00:25:00,1.6373,1.63785,1.6373,1.63785,136600000.0
2009-10-28 00:30:00,1.63765,1.63785,1.63765,1.6377,215000000.0
2009-10-28 00:35:00,1.63763,1.6379,1.63723,1.63785,252700000.0
2009-10-28 00:40:00,1.63785,1.63795,1.63765,1.6377,219500000.0
2009-10-28 00:45:00,1.63775,1.63775,1.6373,1.6373,139300000.0
2009-10-28 00:50:00,1.63735,1.63775,1.6371,1.6375,134100000.0
2009-10-28 00:55:00,1.63755,1.63755,1.63735,1.6374,29900000.0
2009-10-28 01:00:00,1.6374,1.6375,1.6371,1.6373,91500000.0
2009-10-28 01:05:00,1.6373,1.63825,1.6373,1.6381,210900000.0
2009-10-28 01:10:00,1.6381,1.63835,1.63805,1.63815,140000000.0
2009-10-28 01:15:00,1.63815,1.63825,1.63795,1.6382,768700000.0
2009-10-28 01:20:00,1.63815,1.6383,1.63815,1.63825,100600000.0
2009-10-28 01:25:00,1.63815,1.6387,1.63815,1.6387,210800000.0
2009-10-28 01:30:00,1.63865,1.6387,1.63775,1.63785,185800000.0
2009-10-28 01:35:00,1.63785,1.6384,1.63785,1.6383,197900000.0
2009-10-28 01:40:00,1.63825,1.639,1.6382,1.639,165400000.0
2009-10-28 01:45:00,1.639,1.63995,1.639,1.6398,156200000.0
2009-10-28 01:50:00,1.63985,1.63985,1.63975,1.63975,104800000.0
2009-10-28 01:55:00,1.63965,1.63965,1.63905,1.63925,121600000.0
2009-10-28 02:00:00,1.63925,1.6404,1.63925,1.63975,417200000.0
2009-10-28 02:05:00,1.63975,1.63975,1.6382,1.6386,266100000.0
2009-10-28 02:10:00,1.63865,1.63905,1.63855,1.63865,156300000.0
2009-10-28 02:15:00,1.6386,1.63915,1.6385,1.6388,299900000.0
2009-10-28 02:20:00,1.63885,1.6389,1.63815,1.63835,464600000.0
2009-10-28 02:25:00,1.63835,1.63895,1.63835,1.63875,392680000.0
2009-10-28 02:30:00,1.63875,1.63955,1.6375,1.63805,517400000.0
2009-10-28 02:35:00,1.6381,1.63825,1.63675,1.63745,605000000.0
2009-10-28 02:40:00,1.63745,1.6379,1.6357,1.6362,675240000.0
2009-10-28 02:45:00,1.6362,1.63735,1.6353,1.6353,983100000.0
2009-10-28 02:50:00,1.63535,1.6358,1.6346,1.63465,701900000.0
2009-10-28 02:55:00,1.63465,1.6353,1.6338,1.63495,874400000.0
2009-10-28 03:00:00,1.63505,1.63605,1.63475,1.63555,755400000.0
2009-10-28 03:05:00,1.63555,1.6365,1.6343,1.6344,671700000.0
2009-10-28 03:10:00,1.63445,1.63515,1.6338,1.6351,707400000.0
2009-10-28 03:15:00,1.6351,1.6361,1.63505,1.63535,733500000.0
2009-10-28 03:20:00,1.6354,1.6363,1.63445,1.6362,504900000.0
2009-10-28 03:25:00,1.63615,1.6368,1.63605,1.6367,492700000.0
2009-10-28 03:30:00,1.6367,1.63725,1.63655,1.63675,575200000.0
2009-10-28 03:35:00,1.63675,1.6368,1.636,1.6364,230500000.0
2009-10-28 03:40:00,1.63635,1.6367,1.636,1.63605,263900000.0
2009-10-28 03:45:00,1.63605,1.63605,1.63555,1.63595,366000000.0
2009-10-28 03:50:00,1.6359,1.63605,1.6356,1.6357,168000000.0
2009-10-28 03:55:00,1.6357,1.63605,1.63555,1.63565,229600000.0
2009-10-28 04:00:00,1.63565,1.63605,1.6354,1.63605,412800000.0
2009-10-28 04:05:00,1.63605,1.63655,1.63595,1.63625,459500000.0
2009-10-28 04:10:00,1.63625,1.63645,1.6358,1.63615,539400000.0
2009-10-28 04:15:00,1.6362,1.63625,1.6357,1.6357,516000000.0
2009-10-28 04:20:00,1.6357,1.6362,1.6355,1.636,507700000.0
2009-10-28 04:25:00,1.636,1.63725,1.63595,1.63705,1035799998.0
2009-10-28 04:30:00,1.63705,1.63725,1.6369,1.63695,286400000.0
2009-10-28 04:35:00,1.63695,1.63815,1.63695,1.6377,583200000.0
2009-10-28 04:40:00,1.6377,1.6377,1.63605,1.6363,697600000.0
2009-10-28 04:45:00,1.6363,1.6366,1.63605,1.63645,292200000.0
2009-10-28 04:50:00,1.63645,1.63675,1.6355,1.6358,628000000.0
2009-10-28 04:55:00,1.6358,1.6361,1.63385,1.63495,981300000.0
2009-10-28 05:00:00,1.63495,1.63515,1.6345,1.63485,622400000.0
2009-10-28 05:05:00,1.63485,1.63525,1.63445,1.6347,266700000.0
2009-10-28 05:10:00,1.6348,1.63505,1.6343,1.63465,366400000.0
2009-10-28 05:15:00,1.63465,1.6355,1.63465,1.6353,364400000.0
2009-10-28 05:20:00,1.6353,1.63555,1.6352,1.6355,228600000.0
2009-10-28 05:25:00,1.6355,1.6366,1.6355,1.63615,439400000.0
2009-10-28 05:30:00,1.63615,1.6364,1.63565,1.6358,354000000.0
2009-10-28 05:35:00,1.6358,1.6358,1.6354,1.6355,304000000.0
2009-10-28 05:40:00,1.63545,1.63565,1.63505,1.6351,315700000.0
2009-10-28 05:45:00,1.63525,1.6353,1.6346,1.63515,595100000.0
2009-10-28 05:50:00,1.63515,1.63605,1.635,1.636,477900000.0
2009-10-28 05:55:00,1.636,1.63615,1.6355,1.6355,379100000.0
2009-10-28 06:00:00,1.6355,1.636,1.63525,1.6359,420100000.0
2009-10-28 06:05:00,1.6359,1.6359,1.63525,1.63525,302600000.0
2009-10-28 06:10:00,1.63525,1.63525,1.63415,1.6343,440900000.0
2009-10-28 06:15:00,1.6343,1.63495,1.6339,1.6349,549800000.0
2009-10-28 06:20:00,1.635,1.6351,1.63485,1.63495,158900000.0
2009-10-28 06:25:00,1.63495,1.636,1.63475,1.6352,495800000.0
2009-10-28 06:30:00,1.63525,1.6355,1.6349,1.63515,273300000.0
2009-10-28 06:35:00,1.63515,1.63565,1.63515,1.63545,212200000.0
2009-10-28 06:40:00,1.63545,1.63615,1.63525,1.6361,403000000.0
2009-10-28 06:45:00,1.6361,1.63635,1.6358,1.63595,314800000.0
2009-10-28 06:50:00,1.63595,1.63605,1.63585,1.636,177900000.0
2009-10-28 06:55:00,1.636,1.6362,1.6358,1.6361,113100000.0
2009-10-28 07:00:00,1.6361,1.637,1.63605,1.637,250800000.0
2009-10-28 07:05:00,1.637,1.6372,1.63615,1.6363,425890000.0
2009-10-28 07:10:00,1.63625,1.63645,1.63615,1.6362,303300000.0
2009-10-28 07:15:00,1.6362,1.6363,1.6356,1.6358,277000000.0
2009-10-28 07:20:00,1.6358,1.63585,1.6352,1.6354,228100000.0
2009-10-28 07:25:00,1.6354,1.6355,1.6347,1.635,386700000.0
2009-10-28 07:30:00,1.635,1.63625,1.635,1.63625,401300000.0
2009-10-28 07:35:00,1.63625,1.6367,1.63545,1.63555,467159999.0
2009-10-28 07:40:00,1.63555,1.63575,1.63535,1.6356,413400000.0
2009-10-28 07:45:00,1.6356,1.63645,1.63525,1.63535,352600000.0
2009-10-28 07:50:00,1.63535,1.63545,1.63505,1.63535,233500000.0
2009-10-28 07:55:00,1.63535,1.6358,1.63505,1.6358,362100000.0
2009-10-28 08:00:00,1.6358,1.6359,1.63565,1.63565,145600000.0
2009-10-28 08:05:00,1.63565,1.63575,1.63545,1.6356,228300000.0
2009-10-28 08:10:00,1.6356,1.6356,1.63435,1.6349,306300000.0
2009-10-28 08:15:00,1.6349,1.6351,1.63475,1.63485,364000000.0
2009-10-28 08:20:00,1.63485,1.63515,1.63485,1.6351,178700000.0
2009-10-28 08:25:00,1.6351,1.63515,1.6347,1.63515,332400000.0
2009-10-28 08:30:00,1.63515,1.63515,1.63495,1.635,159400000.0
2009-10-28 08:35:00,1.635,1.6351,1.63465,1.6351,355600000.0
2009-10-28 08:40:00,1.6351,1.6357,1.6351,1.6356,209600000.0
2009-10-28 08:45:00,1.6356,1.6366,1.6356,1.63655,361600000.0
2009-10-28 08:50:00,1.63655,1.6374,1.63645,1.63725,819300000.0
2009-10-28 08:55:00,1.63725,1.6378,1.6371,1.6375,945100000.0
2009-10-28 09:00:00,1.63755,1.63835,1.63755,1.63825,957200000.0
2009-10-28 09:05:00,1.6382,1.6382,1.6371,1.6371,603700000.0
2009-10-28 09:10:00,1.6371,1.6371,1.63605,1.6364,754440000.0
2009-10-28 09:15:00,1.63645,1.63755,1.63645,1.63665,1390400000.0
2009-10-28 09:20:00,1.63665,1.63715,1.6365,1.6368,895400000.0
2009-10-28 09:25:00,1.6367,1.63715,1.63665,1.6368,1468800000.0
2009-10-28 09:30:00,1.6368,1.637,1.63645,1.63675,901200000.0
2009-10-28 09:35:00,1.6368,1.6368,1.6362,1.63665,983600000.0
2009-10-28 09:40:00,1.63665,1.6378,1.6366,1.63705,832700000.0
2009-10-28 09:45:00,1.637,1.63725,1.6364,1.63725,812200000.0
2009-10-28 09:50:00,1.6372,1.6373,1.6366,1.637,965900000.0
2009-10-28 09:55:00,1.637,1.637,1.63625,1.6364,953600000.0
2009-10-28 10:00:00,1.6364,1.6365,1.6344,1.63485,1751900000.0
2009-10-28 10:05:00,1.63475,1.6355,1.6346,1.6355,1052500000.0
2009-10-28 10:10:00,1.6356,1.63615,1.6347,1.6357,1009600000.0
2009-10-28 10:15:00,1.6357,1.636,1.63505,1.63595,971300000.0
2009-10-28 10:20:00,1.63595,1.6361,1.63545,1.63555,773800000.0
2009-10-28 10:25:00,1.6355,1.6356,1.63515,1.6353,649200000.0
2009-10-28 10:30:00,1.6353,1.63615,1.6352,1.63575,1023600000.0
2009-10-28 10:35:00,1.63575,1.63695,1.63565,1.63655,1076200000.0
2009-10-28 10:40:00,1.6366,1.63725,1.6361,1.637,1399500000.0
2009-10-28 10:45:00,1.637,1.63835,1.63685,1.6383,1406800000.0
2009-10-28 10:50:00,1.6383,1.63855,1.63735,1.6377,1269800000.0
2009-10-28 10:55:00,1.6377,1.6377,1.63635,1.6366,1144700000.0
2009-10-28 11:00:00,1.6366,1.63715,1.636,1.636,1373700000.0
2009-10-28 11:05:00,1.63595,1.63655,1.63575,1.63595,970700000.0
2009-10-28 11:10:00,1.63595,1.637,1.63575,1.6361,835900000.0
2009-10-28 11:15:00,1.6361,1.63625,1.6348,1.63515,1230200000.0
2009-10-28 11:20:00,1.6352,1.63525,1.63175,1.63235,1207400001.0
2009-10-28 11:25:00,1.63235,1.63315,1.63115,1.6314,1435000000.0
2009-10-28 11:30:00,1.6314,1.63345,1.6314,1.6317,2483800000.0
2009-10-28 11:35:00,1.6317,1.6327,1.6309,1.63265,1914999998.0
2009-10-28 11:40:00,1.63265,1.63325,1.63215,1.6328,2264699997.0
2009-10-28 11:45:00,1.6328,1.63355,1.6321,1.6335,1391800000.0
2009-10-28 11:50:00,1.6335,1.63355,1.6322,1.6329,2084700000.0
2009-10-28 11:55:00,1.63285,1.63365,1.6326,1.6334,1173400000.0
2009-10-28 12:00:00,1.6334,1.6335,1.63255,1.633,1045000000.0
2009-10-28 12:05:00,1.633,1.6344,1.633,1.6335,1264500000.0
2009-10-28 12:10:00,1.63355,1.63415,1.6332,1.634,1545500000.0
2009-10-28 12:15:00,1.63395,1.6341,1.6334,1.6337,813600000.0
2009-10-28 12:20:00,1.6337,1.6338,1.6328,1.6328,927600000.0
2009-10-28 12:25:00,1.6328,1.63305,1.6324,1.6325,1155300000.0
2009-10-28 12:30:00,1.63255,1.63335,1.63255,1.6332,1189300000.0
2009-10-28 12:35:00,1.6332,1.63365,1.63215,1.63215,1413900000.0
2009-10-28 12:40:00,1.6322,1.6333,1.6322,1.6329,1286200000.0
2009-10-28 12:45:00,1.6329,1.6332,1.6321,1.6321,1213400000.0
2009-10-28 12:50:00,1.6321,1.63305,1.6318,1.63305,1076100000.0
2009-10-28 12:55:00,1.63295,1.63305,1.6325,1.63265,444000000.0
2009-10-28 13:00:00,1.63265,1.63325,1.63255,1.63325,1152100000.0
2009-10-28 13:05:00,1.63325,1.6337,1.63305,1.63335,1064300000.0
2009-10-28 13:10:00,1.63335,1.6336,1.63235,1.6324,1405400000.0
2009-10-28 13:15:00,1.6324,1.63275,1.63175,1.63275,959600000.0
2009-10-28 13:20:00,1.63275,1.63305,1.6305,1.6317,1597700000.0
2009-10-28 13:25:00,1.6317,1.6321,1.62975,1.6299,1631899998.0
2009-10-28 13:30:00,1.6299,1.63075,1.6297,1.6301,785300000.0
2009-10-28 13:35:00,1.6301,1.63115,1.6297,1.6309,1122399999.0
2009-10-28 13:40:00,1.6309,1.6309,1.6285,1.6289,1590300000.0
2009-10-28 13:45:00,1.6289,1.6298,1.6288,1.6297,929500000.0
2009-10-28 13:50:00,1.6297,1.63135,1.62945,1.63135,673500000.0
2009-10-28 13:55:00,1.63125,1.6319,1.63065,1.63085,776500000.0
2009-10-28 14:00:00,1.63085,1.63145,1.6308,1.63115,1200499999.0
2009-10-28 14:05:00,1.63105,1.63115,1.6302,1.63045,1306800000.0
2009-10-28 14:10:00,1.63045,1.63165,1.63035,1.6316,655500000.0
2009-10-28 14:15:00,1.6316,1.6317,1.63125,1.63135,782599999.0
2009-10-28 14:20:00,1.63135,1.63235,1.631,1.63215,1124800000.0
2009-10-28 14:25:00,1.63215,1.63285,1.632,1.63255,1466100001.0
2009-10-28 14:30:00,1.63275,1.63295,1.63115,1.63275,1850200001.0
2009-10-28 14:35:00,1.63275,1.6334,1.6326,1.6329,789400000.0
2009-10-28 14:40:00,1.6329,1.63355,1.63255,1.63335,1092500000.0
2009-10-28 14:45:00,1.63335,1.63365,1.6332,1.63335,1321500000.0
2009-10-28 14:50:00,1.6334,1.63375,1.63275,1.6335,831600000.0
2009-10-28 14:55:00,1.6335,1.6347,1.6334,1.634,1587600000.0
2009-10-28 15:00:00,1.63395,1.63405,1.6327,1.63295,1377200000.0
2009-10-28 15:05:00,1.63295,1.63335,1.6322,1.6327,1556900000.0
2009-10-28 15:10:00,1.6327,1.6335,1.63235,1.6324,1666400000.0
2009-10-28 15:15:00,1.63235,1.6345,1.63225,1.63435,1599599998.0
2009-10-28 15:20:00,1.63435,1.6355,1.63375,1.63515,1365700000.0
2009-10-28 15:25:00,1.63515,1.636,1.63495,1.63585,1386600000.0
2009-10-28 15:30:00,1.6359,1.63755,1.6356,1.63755,2311240001.0
2009-10-28 15:35:00,1.63745,1.6382,1.63695,1.6374,2550600001.0
2009-10-28 15:40:00,1.6374,1.6398,1.6373,1.63945,2159300000.0
2009-10-28 15:45:00,1.63945,1.63985,1.6385,1.63855,1596400000.0
2009-10-28 15:50:00,1.63855,1.64135,1.63855,1.6399,1417600001.0
2009-10-28 15:55:00,1.64,1.6404,1.6389,1.63915,2346400001.0
2009-10-28 16:00:00,1.63915,1.63915,1.63575,1.63625,2383699998.0
2009-10-28 16:05:00,1.63625,1.63785,1.6361,1.6376,2270170000.0
2009-10-28 16:10:00,1.63765,1.6398,1.63765,1.63895,2638700000.0
2009-10-28 16:15:00,1.63895,1.63925,1.6384,1.63925,1758600000.0
2009-10-28 16:20:00,1.63925,1.6401,1.63855,1.6401,2029700000.0
2009-10-28 16:25:00,1.6401,1.64055,1.6395,1.63955,2553999998.0
2009-10-28 16:30:00,1.63955,1.64005,1.6392,1.63995,2263790000.0
2009-10-28 16:35:00,1.63995,1.63995,1.63885,1.63905,1423600000.0
2009-10-28 16:40:00,1.63905,1.6394,1.6387,1.63905,1241200000.0
2009-10-28 16:45:00,1.63905,1.6392,1.6385,1.6391,1362400000.0
2009-10-28 16:50:00,1.6391,1.6392,1.63685,1.63725,1291100000.0
2009-10-28 16:55:00,1.63725,1.6385,1.63725,1.638,1252200001.0
2009-10-28 17:00:00,1.63805,1.6386,1.63755,1.6378,2001300000.0
2009-10-28 17:05:00,1.6378,1.6387,1.6375,1.63865,1687699999.0
2009-10-28 17:10:00,1.63865,1.63955,1.63825,1.63935,1953300001.0
2009-10-28 17:15:00,1.6393,1.6416,1.6393,1.64105,1994100001.0
2009-10-28 17:20:00,1.64105,1.6412,1.6396,1.63965,1536900000.0
2009-10-28 17:25:00,1.63965,1.6402,1.63945,1.6396,2043800000.0
2009-10-28 17:30:00,1.6396,1.63985,1.6393,1.6395,1081900000.0
2009-10-28 17:35:00,1.6395,1.63965,1.6389,1.63935,1446000000.0
2009-10-28 17:40:00,1.63935,1.6403,1.639,1.6403,1518700001.0
2009-10-28 17:45:00,1.64035,1.64105,1.6398,1.64065,1224000000.0
2009-10-28 17:50:00,1.64065,1.64075,1.63875,1.6395,1147800000.0
2009-10-28 17:55:00,1.6395,1.63955,1.6368,1.6373,1032700000.0
2009-10-28 18:00:00,1.6373,1.6378,1.6369,1.6378,989000000.0
2009-10-28 18:05:00,1.6378,1.63825,1.6375,1.63765,682800000.0
2009-10-28 18:10:00,1.6376,1.63795,1.6372,1.6378,1097200000.0
2009-10-28 18:15:00,1.6378,1.63785,1.63665,1.63665,2322400000.0
2009-10-28 18:20:00,1.63665,1.63695,1.63545,1.63575,2986200000.0
2009-10-28 18:25:00,1.63575,1.6373,1.6356,1.637,1970100002.0
2009-10-28 18:30:00,1.63695,1.6387,1.63655,1.63765,2749300000.0
2009-10-28 18:35:00,1.6377,1.6378,1.6368,1.6374,1935400000.0
2009-10-28 18:40:00,1.6375,1.6387,1.637,1.6386,1303200001.0
2009-10-28 18:45:00,1.63855,1.64205,1.6383,1.6406,1845000000.0
2009-10-28 18:50:00,1.6406,1.6413,1.63995,1.64055,1944700001.0
2009-10-28 18:55:00,1.6405,1.64105,1.64,1.6408,1118200000.0
2009-10-28 19:00:00,1.64085,1.6411,1.6403,1.64055,1303500000.0
2009-10-28 19:05:00,1.6406,1.64085,1.64055,1.64075,1154200000.0
2009-10-28 19:10:00,1.64075,1.6447,1.64075,1.6447,1991199999.0
2009-10-28 19:15:00,1.6447,1.6467,1.64455,1.6446,2129500000.0
2009-10-28 19:20:00,1.64455,1.6452,1.64365,1.6445,1543400000.0
2009-10-28 19:25:00,1.6445,1.64505,1.6437,1.6442,2061099999.0
2009-10-28 19:30:00,1.6442,1.64455,1.643,1.64325,1536999998.0
2009-10-28 19:35:00,1.64325,1.64385,1.6426,1.64265,1020500000.0
2009-10-28 19:40:00,1.64265,1.6437,1.64245,1.6425,1325330000.0
2009-10-28 19:45:00,1.64245,1.64275,1.64155,1.64205,1455900000.0
2009-10-28 19:50:00,1.64205,1.64255,1.6416,1.64255,1029400000.0
2009-10-28 19:55:00,1.64255,1.6431,1.6423,1.6426,745000000.0
2009-10-28 20:00:00,1.6426,1.6426,1.6414,1.64175,861490000.0
2009-10-28 20:05:00,1.64175,1.642,1.6412,1.64155,1144200000.0
2009-10-28 20:10:00,1.6416,1.6416,1.6406,1.64105,1003900000.0
2009-10-28 20:15:00,1.64105,1.6411,1.64015,1.64025,1078600001.0
2009-10-28 20:20:00,1.64025,1.64025,1.63915,1.6395,720900000.0
2009-10-28 20:25:00,1.6396,1.6412,1.6394,1.641,1252800000.0
2009-10-28 20:30:00,1.641,1.64285,1.6407,1.64205,986300000.0
2009-10-28 20:35:00,1.64205,1.6422,1.6417,1.6418,817300000.0
2009-10-28 20:40:00,1.64175,1.6423,1.6416,1.6419,861300000.0
2009-10-28 20:45:00,1.64185,1.642,1.6411,1.64185,395600000.0
2009-10-28 20:50:00,1.64185,1.64235,1.64125,1.64145,668600000.0
2009-10-28 20:55:00,1.64145,1.64195,1.6408,1.6411,682600000.0
2009-10-28 21:00:00,1.6411,1.6415,1.64075,1.64085,659400000.0
2009-10-28 21:05:00,1.64085,1.64265,1.64085,1.6415,718000000.0
2009-10-28 21:10:00,1.6415,1.64225,1.63965,1.6398,1335500000.0
2009-10-28 21:15:00,1.6397,1.64035,1.6391,1.64015,628800000.0
2009-10-28 21:20:00,1.64015,1.64075,1.64005,1.6405,428900000.0
2009-10-28 21:25:00,1.64055,1.6406,1.63985,1.63995,529400000.0
2009-10-28 21:30:00,1.6399,1.64005,1.63905,1.6391,516500000.0
2009-10-28 21:35:00,1.63915,1.6393,1.6377,1.6384,1095200000.0
2009-10-28 21:40:00,1.6384,1.6391,1.6383,1.63835,550900000.0
2009-10-28 21:45:00,1.63855,1.63915,1.63845,1.63875,573999999.0
2009-10-28 21:50:00,1.63875,1.639,1.63805,1.6385,833900000.0
2009-10-28 21:55:00,1.63845,1.6386,1.6375,1.6376,719500000.0
2009-10-28 22:00:00,1.6376,1.63855,1.6371,1.63825,898800000.0
2009-10-28 22:05:00,1.63825,1.6384,1.6378,1.6378,774600000.0
2009-10-28 22:10:00,1.6378,1.63795,1.6376,1.63775,141800000.0
2009-10-28 22:15:00,1.63765,1.6378,1.63745,1.6377,257800000.0
2009-10-28 22:20:00,1.6377,1.6377,1.63645,1.6368,532200000.0
2009-10-28 22:25:00,1.6368,1.6372,1.6365,1.63685,962600000.0
2009-10-28 22:30:00,1.63685,1.63695,1.6362,1.6368,670800000.0
2009-10-28 22:35:00,1.6368,1.638,1.63655,1.6378,735400000.0
2009-10-28 22:40:00,1.6378,1.63795,1.63765,1.6378,353800000.0
2009-10-28 22:45:00,1.6378,1.638,1.63725,1.6377,655300000.0
2009-10-28 22:50:00,1.6377,1.6377,1.6371,1.63765,727200000.0
2009-10-28 22:55:00,1.63765,1.63785,1.6371,1.6373,583300000.0
2009-10-28 23:00:00,1.6373,1.6376,1.637,1.63755,137400000.0
2009-10-28 23:05:00,1.6376,1.6376,1.6368,1.63685,153100000.0
2009-10-28 23:10:00,1.63685,1.637,1.6367,1.63675,79000000.0
2009-10-28 23:15:00,1.63675,1.63755,1.6366,1.6375,100200000.0
2009-10-28 23:20:00,1.6375,1.638,1.6375,1.63785,195400000.0
2009-10-28 23:25:00,1.63785,1.63795,1.63745,1.6377,134500000.0
2009-10-28 23:30:00,1.6377,1.63795,1.63765,1.63795,86400000.0
2009-10-28 23:35:00,1.638,1.63825,1.63795,1.63825,65200000.0
2009-10-28 23:40:00,1.63825,1.6386,1.6381,1.6386,205200000.0
2009-10-28 23:45:00,1.6386,1.639,1.6381,1.63825,429000000.0
2009-10-28 23:50:00,1.6383,1.63875,1.63815,1.63865,194700000.0
2009-10-28 23:55:00,1.63865,1.63865,1.6382,1.6382,250300000.0
2009-10-29 00:00:00,1.6382,1.63845,1.63805,1.63835,91900000.0
2009-10-29 00:05:00,1.63835,1.63887,1.63835,1.6388,164700000.0
2009-10-29 00:10:00,1.6387,1.63905,1.6387,1.63895,92300000.0
2009-10-29 00:15:00,1.63895,1.6393,1.63895,1.6391,49300000.0
2009-10-29 00:20:00,1.639,1.6408,1.6389,1.64025,140920000.0
2009-10-29 00:25:00,1.6402,1.6405,1.6388,1.6388,123800000.0
2009-10-29 00:30:00,1.63875,1.6389,1.63875,1.6388,27600000.0
2009-10-29 00:35:00,1.6388,1.6388,1.6387,1.6388,66200000.0
2009-10-29 00:40:00,1.6388,1.63925,1.63865,1.63875,179200000.0
2009-10-29 00:45:00,1.63875,1.6388,1.6383,1.63845,70200000.0
2009-10-29 00:50:00,1.6385,1.6385,1.6381,1.6384,146100000.0
2009-10-29 00:55:00,1.63835,1.63915,1.63825,1.639,129200000.0
2009-10-29 01:00:00,1.639,1.63955,1.639,1.6395,258020000.0
2009-10-29 01:05:00,1.63945,1.6395,1.63915,1.63935,108800000.0
2009-10-29 01:10:00,1.63935,1.6394,1.63915,1.63935,79200000.0
2009-10-29 01:15:00,1.6393,1.64015,1.6393,1.6401,313200000.0
2009-10-29 01:20:00,1.6401,1.64025,1.6399,1.6401,151800000.0
2009-10-29 01:25:00,1.64015,1.64015,1.6396,1.6397,221600000.0
2009-10-29 01:30:00,1.6397,1.6397,1.63895,1.6391,261900000.0
2009-10-29 01:35:00,1.6391,1.63915,1.63855,1.63855,185600000.0
2009-10-29 01:40:00,1.63855,1.63895,1.63855,1.63885,133400000.0
2009-10-29 01:45:00,1.63885,1.639,1.63885,1.6389,49000000.0
2009-10-29 01:50:00,1.6389,1.6389,1.63805,1.6383,166100000.0
2009-10-29 01:55:00,1.6383,1.6383,1.6373,1.6374,184600000.0
2009-10-29 02:00:00,1.6374,1.63825,1.6374,1.63825,225500000.0
2009-10-29 02:05:00,1.6382,1.6383,1.6356,1.63595,736500000.0
2009-10-29 02:10:00,1.6359,1.63665,1.6359,1.6363,448100000.0
2009-10-29 02:15:00,1.6363,1.6363,1.63375,1.6342,694000000.0
2009-10-29 02:20:00,1.6342,1.6353,1.634,1.6347,740300000.0
2009-10-29 02:25:00,1.6347,1.6357,1.6346,1.63515,502000000.0
2009-10-29 02:30:00,1.63515,1.63605,1.63495,1.63545,383300000.0
2009-10-29 02:35:00,1.63545,1.63625,1.6353,1.63615,337400000.0
2009-10-29 02:40:00,1.63615,1.6362,1.63455,1.63505,507800000.0
2009-10-29 02:45:00,1.63505,1.6359,1.635,1.63585,271100000.0
2009-10-29 02:50:00,1.63585,1.6359,1.63505,1.63505,449800000.0
2009-10-29 02:55:00,1.635,1.6359,1.6349,1.6359,486900000.0
2009-10-29 03:00:00,1.63595,1.63595,1.63535,1.63565,379700000.0
2009-10-29 03:05:00,1.63565,1.63625,1.63545,1.6362,301700000.0
2009-10-29 03:10:00,1.63625,1.63755,1.6362,1.63675,434900000.0
2009-10-29 03:15:00,1.6368,1.637,1.63675,1.63695,169000000.0
2009-10-29 03:20:00,1.63695,1.6374,1.63685,1.63735,159200000.0
2009-10-29 03:25:00,1.63745,1.63775,1.6373,1.63755,300600000.0
2009-10-29 03:30:00,1.63755,1.6376,1.6362,1.63665,299400000.0
2009-10-29 03:35:00,1.6367,1.63685,1.6363,1.63655,355800000.0
2009-10-29 03:40:00,1.63655,1.63675,1.6356,1.63575,714300000.0
2009-10-29 03:45:00,1.63575,1.6363,1.6357,1.6363,488500000.0
2009-10-29 03:50:00,1.6363,1.6363,1.636,1.63605,355000000.0
2009-10-29 03:55:00,1.63605,1.63615,1.63585,1.63595,410800000.0
2009-10-29 04:00:00,1.63595,1.63725,1.63585,1.6366,460100000.0
2009-10-29 04:05:00,1.6366,1.6369,1.63615,1.63675,342000000.0
2009-10-29 04:10:00,1.6367,1.63715,1.6366,1.63705,233000000.0
2009-10-29 04:15:00,1.63715,1.63725,1.6366,1.6372,205500000.0
2009-10-29 04:20:00,1.63715,1.63715,1.63695,1.637,124300000.0
2009-10-29 04:25:00,1.63705,1.6372,1.63625,1.6366,154500000.0
2009-10-29 04:30:00,1.63665,1.63675,1.6362,1.6364,231600000.0
2009-10-29 04:35:00,1.6364,1.63735,1.6364,1.6371,142300000.0
2009-10-29 04:40:00,1.63715,1.6372,1.6371,1.63715,121300000.0
2009-10-29 04:45:00,1.63715,1.63725,1.63705,1.6372,229800000.0
2009-10-29 04:50:00,1.63725,1.6376,1.63725,1.6375,120900000.0
2009-10-29 04:55:00,1.6375,1.6375,1.63705,1.6371,114300000.0
2009-10-29 05:00:00,1.6371,1.63715,1.6359,1.6359,420700000.0
2009-10-29 05:05:00,1.6359,1.63625,1.6357,1.6362,321400000.0
2009-10-29 05:10:00,1.6362,1.6366,1.6362,1.6364,116100000.0
2009-10-29 05:15:00,1.6364,1.6365,1.63555,1.6357,245800000.0
2009-10-29 05:20:00,1.6357,1.6365,1.6356,1.63625,184400000.0
2009-10-29 05:25:00,1.63625,1.6367,1.6362,1.6362,177300000.0
2009-10-29 05:30:00,1.63625,1.6365,1.63605,1.6365,333500000.0
2009-10-29 05:35:00,1.63655,1.63705,1.63655,1.63705,117400000.0
2009-10-29 05:40:00,1.63715,1.638,1.63695,1.63755,416100000.0
2009-10-29 05:45:00,1.6377,1.6377,1.63715,1.63745,325600000.0
2009-10-29 05:50:00,1.63745,1.63775,1.6373,1.6374,272000000.0
2009-10-29 05:55:00,1.6374,1.6374,1.637,1.63715,265700000.0
2009-10-29 06:00:00,1.63715,1.63725,1.63666,1.63695,380000000.0
2009-10-29 06:05:00,1.63695,1.63765,1.63695,1.63755,243300000.0
2009-10-29 06:10:00,1.6376,1.6378,1.63755,1.6378,193600000.0
2009-10-29 06:15:00,1.6378,1.6389,1.63775,1.6389,368600000.0
2009-10-29 06:20:00,1.6389,1.63915,1.63855,1.6386,300300000.0
2009-10-29 06:25:00,1.6386,1.6386,1.63845,1.6386,59400000.0
2009-10-29 06:30:00,1.63855,1.6386,1.6382,1.6385,146700000.0
2009-10-29 06:35:00,1.6385,1.63865,1.6384,1.6386,62400000.0
2009-10-29 06:40:00,1.6386,1.639,1.63845,1.6389,90000000.0
2009-10-29 06:45:00,1.6389,1.63995,1.63885,1.63905,357800000.0
2009-10-29 06:50:00,1.63905,1.63905,1.6389,1.63895,146300000.0
2009-10-29 06:55:00,1.6389,1.6391,1.6383,1.6383,304100000.0
2009-10-29 07:00:00,1.6384,1.6386,1.6382,1.63855,149900000.0
2009-10-29 07:05:00,1.63855,1.63925,1.63855,1.63925,147400000.0
2009-10-29 07:10:00,1.63925,1.63965,1.63905,1.63955,114900000.0
2009-10-29 07:15:00,1.63955,1.63965,1.63935,1.63935,177200000.0
2009-10-29 07:20:00,1.63935,1.64035,1.63935,1.63995,451600000.0
2009-10-29 07:25:00,1.64,1.64035,1.6396,1.6397,156200000.0
2009-10-29 07:30:00,1.6397,1.6399,1.63925,1.63945,255300000.0
2009-10-29 07:35:00,1.63955,1.63955,1.6392,1.63935,162500000.0
2009-10-29 07:40:00,1.63935,1.6395,1.63905,1.6391,178500000.0
2009-10-29 07:45:00,1.6391,1.6391,1.63855,1.63855,129300000.0
2009-10-29 07:50:00,1.6386,1.6389,1.6382,1.63875,230000000.0
2009-10-29 07:55:00,1.63875,1.63885,1.6381,1.63885,228200000.0
2009-10-29 08:00:00,1.6389,1.639,1.6384,1.63845,156800000.0
2009-10-29 08:05:00,1.6384,1.6386,1.63805,1.6382,203400000.0
2009-10-29 08:10:00,1.6382,1.63835,1.6381,1.63825,100900000.0
2009-10-29 08:15:00,1.6382,1.63865,1.6382,1.63825,318300000.0
2009-10-29 08:20:00,1.6382,1.63845,1.63815,1.6383,123600000.0
2009-10-29 08:25:00,1.6383,1.63845,1.6382,1.63845,201500000.0
2009-10-29 08:30:00,1.63845,1.6386,1.63835,1.6384,154500000.0
2009-10-29 08:35:00,1.6384,1.6386,1.6382,1.6382,195200000.0
2009-10-29 08:40:00,1.63835,1.6384,1.6372,1.63755,693400000.0
2009-10-29 08:45:00,1.6376,1.6377,1.6362,1.63705,632600000.0
2009-10-29 08:50:00,1.63705,1.63815,1.63695,1.63795,438910000.0
2009-10-29 08:55:00,1.63805,1.63855,1.6379,1.63835,377200000.0
2009-10-29 09:00:00,1.63835,1.6402,1.6383,1.6386,914000000.0
2009-10-29 09:05:00,1.6386,1.64185,1.6385,1.641,1242700000.0
2009-10-29 09:10:00,1.641,1.6435,1.641,1.64225,1406120000.0
2009-10-29 09:15:00,1.64225,1.6429,1.64205,1.64235,1913700000.0
2009-10-29 09:20:00,1.6424,1.64245,1.64115,1.6412,1374600000.0
2009-10-29 09:25:00,1.64125,1.64285,1.6412,1.6427,1034000000.0
2009-10-29 09:30:00,1.6427,1.64435,1.64255,1.64405,1455000000.0
2009-10-29 09:35:00,1.644,1.6444,1.6438,1.64425,1017400000.0
2009-10-29 09:40:00,1.64425,1.64445,1.6436,1.6436,1819900000.0
2009-10-29 09:45:00,1.6436,1.644,1.64335,1.64335,1473900000.0
2009-10-29 09:50:00,1.64335,1.64335,1.6423,1.6426,1685199999.0
2009-10-29 09:55:00,1.64265,1.6431,1.64175,1.6419,1116800000.0
2009-10-29 10:00:00,1.6418,1.64255,1.64005,1.64035,1448940000.0
2009-10-29 10:05:00,1.64035,1.6412,1.64005,1.6403,1274020000.0
2009-10-29 10:10:00,1.6403,1.64205,1.639,1.64205,2245199999.0
2009-10-29 10:15:00,1.64215,1.6431,1.6418,1.64275,1584600000.0
2009-10-29 10:20:00,1.6428,1.6438,1.64185,1.6423,1562499999.0
2009-10-29 10:25:00,1.64225,1.64315,1.64135,1.6429,1399100000.0
2009-10-29 10:30:00,1.6429,1.6439,1.64225,1.6439,1315000000.0
2009-10-29 10:35:00,1.64385,1.6439,1.643,1.64315,1224900000.0
2009-10-29 10:40:00,1.64315,1.64365,1.6424,1.64265,1329100000.0
2009-10-29 10:45:00,1.6426,1.6431,1.64185,1.64275,870600000.0
2009-10-29 10:50:00,1.64275,1.6434,1.64235,1.6432,668800000.0
2009-10-29 10:55:00,1.6432,1.6432,1.64195,1.6422,991000000.0
2009-10-29 11:00:00,1.6421,1.6425,1.64165,1.64205,1052200000.0
2009-10-29 11:05:00,1.64205,1.64365,1.6415,1.64365,1411000000.0
2009-10-29 11:10:00,1.64365,1.6445,1.6432,1.644,1179800000.0
2009-10-29 11:15:00,1.644,1.64425,1.6426,1.6426,1352599999.0
2009-10-29 11:20:00,1.64255,1.64395,1.6424,1.6436,1376599999.0
2009-10-29 11:25:00,1.64365,1.64435,1.64245,1.6428,1037500000.0
2009-10-29 11:30:00,1.6428,1.644,1.64205,1.64215,1326800000.0
2009-10-29 11:35:00,1.6423,1.6431,1.6419,1.6429,1300900000.0
2009-10-29 11:40:00,1.64285,1.6435,1.6428,1.64295,700500000.0
2009-10-29 11:45:00,1.64295,1.64315,1.6426,1.6427,781800000.0
2009-10-29 11:50:00,1.64285,1.6435,1.6421,1.64295,457000000.0
2009-10-29 11:55:00,1.64295,1.64375,1.6425,1.6429,1098700000.0
2009-10-29 12:00:00,1.6429,1.6436,1.64285,1.64325,697500000.0
2009-10-29 12:05:00,1.64325,1.64365,1.6432,1.64335,718800000.0
2009-10-29 12:10:00,1.64335,1.64355,1.64225,1.6435,853900000.0
2009-10-29 12:15:00,1.6435,1.6442,1.64325,1.64415,786400000.0
2009-10-29 12:20:00,1.6441,1.64585,1.64395,1.6451,1392800000.0
2009-10-29 12:25:00,1.64515,1.64535,1.6444,1.64485,1085660000.0
2009-10-29 12:30:00,1.64485,1.64585,1.64485,1.64565,1642499999.0
2009-10-29 12:35:00,1.64565,1.646,1.64505,1.6457,2486999999.0
2009-10-29 12:40:00,1.6457,1.6468,1.6455,1.64645,2234799999.0
2009-10-29 12:45:00,1.64645,1.64645,1.6456,1.64585,1390200001.0
2009-10-29 12:50:00,1.64585,1.64605,1.64535,1.64575,438000000.0
2009-10-29 12:55:00,1.6457,1.64625,1.6451,1.64595,628600000.0
2009-10-29 13:00:00,1.64595,1.64775,1.64585,1.6469,1765200000.0
2009-10-29 13:05:00,1.6469,1.6474,1.6462,1.64655,1068800000.0
2009-10-29 13:10:00,1.64655,1.647,1.6458,1.64615,995700000.0
2009-10-29 13:15:00,1.64615,1.6465,1.64525,1.64575,1627200000.0
2009-10-29 13:20:00,1.6458,1.64675,1.64575,1.64625,962500000.0
2009-10-29 13:25:00,1.64625,1.64625,1.64565,1.64575,1013100000.0
2009-10-29 13:30:00,1.64575,1.6461,1.64565,1.6458,668000000.0
2009-10-29 13:35:00,1.64585,1.6469,1.6452,1.6469,1633800000.0
2009-10-29 13:40:00,1.6469,1.64815,1.64685,1.64765,1587700000.0
2009-10-29 13:45:00,1.64765,1.64785,1.647,1.64725,988800000.0
2009-10-29 13:50:00,1.6472,1.6483,1.6468,1.648,936600000.0
2009-10-29 13:55:00,1.648,1.648,1.64605,1.64605,1442800000.0
2009-10-29 14:00:00,1.64605,1.6468,1.64605,1.64615,944300000.0
2009-10-29 14:05:00,1.64615,1.6465,1.6458,1.64605,1097700000.0
2009-10-29 14:10:00,1.6461,1.6462,1.64595,1.64605,845900000.0
2009-10-29 14:15:00,1.64605,1.64675,1.64605,1.6466,1046400000.0
2009-10-29 14:20:00,1.64655,1.64685,1.6457,1.64575,1823000000.0
2009-10-29 14:25:00,1.64575,1.64575,1.64495,1.64555,2084800000.0
2009-10-29 14:30:00,1.6454,1.64985,1.6451,1.64915,2108100000.0
2009-10-29 14:35:00,1.6492,1.65085,1.64845,1.64855,2514499999.0
2009-10-29 14:40:00,1.64855,1.6492,1.64775,1.6491,2690600000.0
2009-10-29 14:45:00,1.6491,1.6495,1.64705,1.64795,2444400000.0
2009-10-29 14:50:00,1.64795,1.64865,1.64655,1.6473,1849500000.0
2009-10-29 14:55:00,1.6473,1.6475,1.6459,1.6468,2240299998.0
2009-10-29 15:00:00,1.6469,1.6477,1.64625,1.64745,1936100000.0
2009-10-29 15:05:00,1.64745,1.6476,1.6465,1.64665,2210499999.0
2009-10-29 15:10:00,1.6466,1.64785,1.6458,1.64775,1816599999.0
2009-10-29 15:15:00,1.64765,1.6477,1.6461,1.64645,1806500000.0
2009-10-29 15:20:00,1.64645,1.64755,1.64625,1.64705,1424900000.0
2009-10-29 15:25:00,1.6471,1.6501,1.64705,1.6499,1313600000.0
2009-10-29 15:30:00,1.6499,1.65015,1.6483,1.6486,2218800000.0
2009-10-29 15:35:00,1.64865,1.65795,1.6486,1.65595,1766220000.0
2009-10-29 15:40:00,1.65595,1.6576,1.65445,1.65455,2552000001.0
2009-10-29 15:45:00,1.65455,1.65515,1.654,1.6551,2330300000.0
2009-10-29 15:50:00,1.6551,1.657,1.655,1.6568,2263600000.0
2009-10-29 15:55:00,1.6569,1.6573,1.65635,1.65705,2489600000.0
2009-10-29 16:00:00,1.6571,1.6594,1.6571,1.65905,2246800000.0
2009-10-29 16:05:00,1.65905,1.6603,1.65895,1.6591,3406899999.0
2009-10-29 16:10:00,1.6591,1.65935,1.6583,1.6584,2654500000.0
2009-10-29 16:15:00,1.65835,1.6596,1.65795,1.65855,1725600000.0
2009-10-29 16:20:00,1.6585,1.6598,1.6585,1.6595,1482900000.0
2009-10-29 16:25:00,1.6596,1.65975,1.659,1.6591,1695400000.0
2009-10-29 16:30:00,1.6591,1.65915,1.6578,1.65815,1349100001.0
2009-10-29 16:35:00,1.65815,1.65815,1.6572,1.6573,1596700000.0
2009-10-29 16:40:00,1.65735,1.6575,1.65625,1.6572,1468900000.0
2009-10-29 16:45:00,1.6572,1.65765,1.6564,1.6565,1107500000.0
2009-10-29 16:50:00,1.6566,1.657,1.65625,1.657,985100000.0
2009-10-29 16:55:00,1.65695,1.65785,1.6564,1.6575,967300000.0
2009-10-29 17:00:00,1.65745,1.6591,1.6574,1.6584,1286080000.0
2009-10-29 17:05:00,1.65865,1.6593,1.6586,1.65875,1515500000.0
2009-10-29 17:10:00,1.65875,1.65915,1.65825,1.6587,1113800000.0
2009-10-29 17:15:00,1.6587,1.65915,1.6561,1.6566,1602200000.0
2009-10-29 17:20:00,1.65665,1.65695,1.65585,1.6562,1327599998.0
2009-10-29 17:25:00,1.65615,1.65665,1.6558,1.65605,916400000.0
2009-10-29 17:30:00,1.656,1.6574,1.65585,1.6561,1489200000.0
2009-10-29 17:35:00,1.6561,1.65625,1.6552,1.6556,1124700000.0
2009-10-29 17:40:00,1.65555,1.65615,1.65495,1.65545,1423000000.0
2009-10-29 17:45:00,1.6554,1.65545,1.65475,1.65475,2197900000.0
2009-10-29 17:50:00,1.65475,1.65485,1.654,1.654,1123700000.0
2009-10-29 17:55:00,1.65405,1.65575,1.654,1.6557,1633300000.0
2009-10-29 18:00:00,1.65585,1.65635,1.6555,1.65605,1550300000.0
2009-10-29 18:05:00,1.65625,1.658,1.65625,1.6573,1566300000.0
2009-10-29 18:10:00,1.6573,1.6577,1.65655,1.65745,1409500000.0
2009-10-29 18:15:00,1.65745,1.65785,1.6569,1.6574,1420300000.0
2009-10-29 18:20:00,1.6574,1.65815,1.65725,1.65785,817300000.0
2009-10-29 18:25:00,1.65785,1.65885,1.65775,1.6583,1274100000.0
2009-10-29 18:30:00,1.6583,1.65845,1.65735,1.65785,1015600000.0
2009-10-29 18:35:00,1.65785,1.6585,1.6573,1.6576,1148400000.0
2009-10-29 18:40:00,1.6576,1.6576,1.657,1.65715,1111400000.0
2009-10-29 18:45:00,1.6572,1.6579,1.6572,1.65775,969300000.0
2009-10-29 18:50:00,1.6577,1.65785,1.6561,1.6565,1291300000.0
2009-10-29 18:55:00,1.6565,1.6566,1.65465,1.65475,1517600000.0
2009-10-29 19:00:00,1.65475,1.6548,1.65365,1.6537,1830600002.0
2009-10-29 19:05:00,1.6537,1.65445,1.65365,1.6543,1726300001.0
2009-10-29 19:10:00,1.6543,1.6543,1.65385,1.65415,1690100000.0
2009-10-29 19:15:00,1.65415,1.6549,1.65415,1.65485,981500000.0
2009-10-29 19:20:00,1.65505,1.65635,1.655,1.6563,965800000.0
2009-10-29 19:25:00,1.6563,1.6563,1.6558,1.65585,861400000.0
2009-10-29 19:30:00,1.65585,1.65585,1.6551,1.65545,512600000.0
2009-10-29 19:35:00,1.6554,1.65625,1.65535,1.65605,516700000.0
2009-10-29 19:40:00,1.656,1.65705,1.656,1.6566,1030100000.0
2009-10-29 19:45:00,1.6567,1.6568,1.6563,1.6563,798600000.0
2009-10-29 19:50:00,1.6563,1.65675,1.65625,1.6563,637300000.0
2009-10-29 19:55:00,1.6563,1.65635,1.65505,1.65505,1950600001.0
2009-10-29 20:00:00,1.65505,1.65505,1.6542,1.65425,1035900000.0
2009-10-29 20:05:00,1.6543,1.6548,1.65425,1.6548,746400000.0
2009-10-29 20:10:00,1.6548,1.65515,1.6546,1.6547,468000000.0
2009-10-29 20:15:00,1.6547,1.6553,1.65465,1.65465,901700000.0
2009-10-29 20:20:00,1.65465,1.65465,1.65345,1.65345,719299999.0
2009-10-29 20:25:00,1.6535,1.6549,1.6535,1.6544,747400000.0
2009-10-29 20:30:00,1.6544,1.6547,1.6541,1.6543,476800000.0
2009-10-29 20:35:00,1.6543,1.6552,1.6542,1.65505,817600000.0
2009-10-29 20:40:00,1.65505,1.6565,1.65505,1.65635,1081800000.0
2009-10-29 20:45:00,1.65635,1.65635,1.6556,1.6557,700500000.0
2009-10-29 20:50:00,1.65565,1.6557,1.65505,1.65505,500600000.0
2009-10-29 20:55:00,1.65505,1.6554,1.65415,1.65455,1281999999.0
2009-10-29 21:00:00,1.65455,1.65475,1.65455,1.65465,750800001.0
2009-10-29 21:05:00,1.65465,1.65545,1.65465,1.65525,413800000.0
2009-10-29 21:10:00,1.65525,1.65565,1.65525,1.65535,303700000.0
2009-10-29 21:15:00,1.65535,1.6556,1.65395,1.65395,822500000.0
2009-10-29 21:20:00,1.65395,1.65435,1.65375,1.65415,662100000.0
2009-10-29 21:25:00,1.65415,1.6544,1.65375,1.65395,1088200000.0
2009-10-29 21:30:00,1.65395,1.65415,1.65335,1.6534,530000000.0
2009-10-29 21:35:00,1.6534,1.6535,1.653,1.6531,402700000.0
2009-10-29 21:40:00,1.6531,1.6531,1.6525,1.65255,566400000.0
2009-10-29 21:45:00,1.65255,1.65295,1.6524,1.6529,721800000.0
2009-10-29 21:50:00,1.6529,1.6532,1.6526,1.6531,777200000.0
2009-10-29 21:55:00,1.6531,1.6535,1.6525,1.65265,695300000.0
2009-10-29 22:00:00,1.65265,1.65355,1.65265,1.65335,1629300000.0
2009-10-29 22:05:00,1.65335,1.65375,1.65335,1.65375,476400000.0
2009-10-29 22:10:00,1.65375,1.654,1.65355,1.65395,246400000.0
2009-10-29 22:15:00,1.65395,1.65405,1.6536,1.6537,358600000.0
2009-10-29 22:20:00,1.6538,1.65445,1.6538,1.65435,467800000.0
2009-10-29 22:25:00,1.65435,1.65455,1.65395,1.65405,467700000.0
2009-10-29 22:30:00,1.65405,1.65405,1.6538,1.65395,297800000.0
2009-10-29 22:35:00,1.65385,1.6547,1.65385,1.6545,295800000.0
2009-10-29 22:40:00,1.6545,1.6549,1.65425,1.6544,329500000.0
2009-10-29 22:45:00,1.65455,1.65455,1.65415,1.65415,189800000.0
2009-10-29 22:50:00,1.65415,1.65455,1.65415,1.6543,138100000.0
2009-10-29 22:55:00,1.6543,1.6547,1.654,1.65455,450600000.0
2009-10-29 23:00:00,1.65455,1.6549,1.65415,1.6549,57600000.0
2009-10-29 23:05:00,1.6549,1.6551,1.65464,1.6551,72100000.0
2009-10-29 23:10:00,1.65515,1.65555,1.6551,1.65555,28200000.0
2009-10-29 23:15:00,1.65555,1.65585,1.65535,1.6558,147600000.0
2009-10-29 23:20:00,1.65565,1.65575,1.655,1.655,148400000.0
2009-10-29 23:25:00,1.6552,1.6558,1.65485,1.65565,78800000.0
2009-10-29 23:30:00,1.6557,1.6563,1.6557,1.65615,36700000.0
2009-10-29 23:35:00,1.6561,1.6562,1.656,1.6562,43600000.0
2009-10-29 23:40:00,1.6562,1.65625,1.65575,1.65575,44200000.0
2009-10-29 23:45:00,1.6562,1.6562,1.65605,1.6562,79400000.0
2009-10-29 23:50:00,1.6562,1.65625,1.65595,1.656,42400000.0
2009-10-29 23:55:00,1.65605,1.65615,1.6557,1.6561,110300000.0
2009-10-30 00:00:00,1.6561,1.6561,1.65545,1.6556,120200000.0
2009-10-30 00:05:00,1.6556,1.65605,1.65543,1.6557,123800000.0
2009-10-30 00:10:00,1.6557,1.65575,1.6556,1.65565,75000000.0
2009-10-30 00:15:00,1.6557,1.6562,1.6557,1.65605,56600000.0
2009-10-30 00:20:00,1.65605,1.6561,1.65595,1.656,41600000.0
2009-10-30 00:25:00,1.656,1.65625,1.65575,1.6558,54000000.0
2009-10-30 00:30:00,1.6558,1.65595,1.65565,1.6557,171200000.0
2009-10-30 00:35:00,1.6557,1.6558,1.65555,1.6556,141700000.0
2009-10-30 00:40:00,1.6556,1.6557,1.6555,1.6555,105200000.0
2009-10-30 00:45:00,1.6555,1.65555,1.65495,1.6554,186000000.0
2009-10-30 00:50:00,1.6554,1.6559,1.6554,1.65575,168400000.0
2009-10-30 00:55:00,1.6558,1.6562,1.6558,1.6562,117700000.0
2009-10-30 01:00:00,1.6562,1.6563,1.6559,1.6559,166400000.0
2009-10-30 01:05:00,1.6559,1.65595,1.6557,1.6557,68200000.0
2009-10-30 01:10:00,1.6557,1.65591,1.65549,1.6557,79100000.0
2009-10-30 01:15:00,1.6557,1.6557,1.65495,1.6554,198200000.0
2009-10-30 01:20:00,1.6554,1.65555,1.6554,1.6555,111900000.0
2009-10-30 01:25:00,1.65555,1.65585,1.65555,1.65565,77500000.0
2009-10-30 01:30:00,1.65565,1.65645,1.65555,1.6562,192500000.0
2009-10-30 01:35:00,1.6563,1.65635,1.6561,1.65635,92100000.0
2009-10-30 01:40:00,1.65635,1.65755,1.65605,1.65745,342700000.0
2009-10-30 01:45:00,1.6573,1.6575,1.65675,1.65675,355600000.0
2009-10-30 01:50:00,1.65675,1.6568,1.65595,1.656,273900000.0
2009-10-30 01:55:00,1.656,1.65625,1.656,1.6561,87400000.0
2009-10-30 02:00:00,1.6561,1.6561,1.65465,1.65485,672100000.0
2009-10-30 02:05:00,1.65485,1.65505,1.6546,1.65485,571600000.0
2009-10-30 02:10:00,1.65485,1.65555,1.6548,1.65485,305100000.0
2009-10-30 02:15:00,1.6549,1.65595,1.6548,1.6559,468400000.0
2009-10-30 02:20:00,1.6559,1.656,1.6556,1.656,373800000.0
2009-10-30 02:25:00,1.656,1.6564,1.65595,1.65615,437600001.0
2009-10-30 02:30:00,1.65595,1.65605,1.6547,1.65475,780200000.0
2009-10-30 02:35:00,1.6547,1.65535,1.6544,1.6552,415200000.0
2009-10-30 02:40:00,1.6553,1.6553,1.65455,1.6546,223600000.0
2009-10-30 02:45:00,1.65455,1.65475,1.6544,1.65465,185900000.0
2009-10-30 02:50:00,1.65465,1.65545,1.6546,1.6553,505300000.0
2009-10-30 02:55:00,1.6553,1.6555,1.6548,1.6554,573200000.0
2009-10-30 03:00:00,1.65535,1.6558,1.65495,1.6558,225800000.0
2009-10-30 03:05:00,1.6558,1.6559,1.65525,1.6555,403800000.0
2009-10-30 03:10:00,1.6555,1.657,1.6555,1.6568,346500000.0
2009-10-30 03:15:00,1.65675,1.65695,1.6554,1.65565,464200001.0
2009-10-30 03:20:00,1.6556,1.65585,1.65505,1.65505,369300000.0
2009-10-30 03:25:00,1.65505,1.6552,1.65495,1.6551,189200000.0
2009-10-30 03:30:00,1.65515,1.65615,1.65515,1.65615,205800000.0
2009-10-30 03:35:00,1.65615,1.6569,1.65605,1.6568,338900000.0
2009-10-30 03:40:00,1.6568,1.6572,1.65655,1.65715,347600000.0
2009-10-30 03:45:00,1.6572,1.6573,1.6566,1.6567,311300000.0
2009-10-30 03:50:00,1.6567,1.65725,1.6566,1.6567,373400000.0
2009-10-30 03:55:00,1.6567,1.6577,1.6567,1.6576,183400000.0
2009-10-30 04:00:00,1.65775,1.65775,1.65725,1.65725,288100000.0
2009-10-30 04:05:00,1.65725,1.65725,1.6564,1.6568,401100000.0
2009-10-30 04:10:00,1.65675,1.6573,1.65675,1.65725,249500000.0
2009-10-30 04:15:00,1.65725,1.6573,1.65705,1.65705,169900000.0
2009-10-30 04:20:00,1.65705,1.6571,1.65625,1.65655,330300000.0
2009-10-30 04:25:00,1.65655,1.657,1.6564,1.65645,310500000.0
2009-10-30 04:30:00,1.65645,1.6569,1.6564,1.6565,215100000.0
2009-10-30 04:35:00,1.6565,1.65665,1.6565,1.65665,98400000.0
2009-10-30 04:40:00,1.65665,1.65665,1.65635,1.65645,214000000.0
2009-10-30 04:45:00,1.6564,1.65645,1.65565,1.6558,252000000.0
2009-10-30 04:50:00,1.65585,1.65635,1.65575,1.65605,212400000.0
2009-10-30 04:55:00,1.65605,1.6562,1.65595,1.65595,143400000.0
2009-10-30 05:00:00,1.65595,1.65645,1.65595,1.6564,99300000.0
2009-10-30 05:05:00,1.6561,1.6567,1.65606,1.65665,43800000.0
2009-10-30 05:10:00,1.65665,1.65735,1.6566,1.65725,266200000.0
2009-10-30 05:15:00,1.65715,1.65725,1.65695,1.657,278500000.0
2009-10-30 05:20:00,1.65695,1.6576,1.65675,1.65745,378200000.0
2009-10-30 05:25:00,1.65745,1.65755,1.6566,1.65685,407299999.0
2009-10-30 05:30:00,1.65685,1.6575,1.65685,1.6573,260000000.0
2009-10-30 05:35:00,1.6574,1.6578,1.65685,1.65695,459600000.0
2009-10-30 05:40:00,1.65695,1.6577,1.6569,1.6577,164500000.0
2009-10-30 05:45:00,1.6577,1.65775,1.65755,1.65765,159200000.0
2009-10-30 05:50:00,1.65765,1.65765,1.65705,1.65755,271800000.0
2009-10-30 05:55:00,1.65755,1.6579,1.65755,1.6577,147500000.0
2009-10-30 06:00:00,1.6577,1.6577,1.65735,1.65755,881100000.0
2009-10-30 06:05:00,1.65755,1.65765,1.65715,1.65725,133500000.0
2009-10-30 06:10:00,1.65725,1.6577,1.65715,1.6577,204100000.0
2009-10-30 06:15:00,1.6576,1.6577,1.6576,1.6576,44700000.0
2009-10-30 06:20:00,1.6576,1.6576,1.6571,1.6573,137400000.0
2009-10-30 06:25:00,1.6573,1.6573,1.6561,1.6561,434500000.0
2009-10-30 06:30:00,1.6561,1.6564,1.65575,1.6562,654500000.0
2009-10-30 06:35:00,1.6562,1.65625,1.65555,1.6556,560700000.0
2009-10-30 06:40:00,1.6556,1.65595,1.6555,1.6555,371100000.0
2009-10-30 06:45:00,1.6555,1.65585,1.6554,1.6556,388200000.0
2009-10-30 06:50:00,1.65565,1.6558,1.65555,1.65555,278200000.0
2009-10-30 06:55:00,1.65555,1.6556,1.65535,1.6555,172200000.0
2009-10-30 07:00:00,1.6555,1.65575,1.6555,1.6556,260500000.0
2009-10-30 07:05:00,1.6556,1.65625,1.6556,1.6561,196200000.0
2009-10-30 07:10:00,1.6561,1.65625,1.65595,1.656,107000000.0
2009-10-30 07:15:00,1.656,1.6561,1.656,1.6561,208300000.0
2009-10-30 07:20:00,1.6561,1.6562,1.6561,1.65615,114800000.0
2009-10-30 07:25:00,1.6562,1.65625,1.65605,1.6561,151700000.0
2009-10-30 07:30:00,1.6561,1.6562,1.65605,1.6561,142300000.0
2009-10-30 07:35:00,1.65605,1.6561,1.6552,1.6554,457800000.0
2009-10-30 07:40:00,1.6555,1.65575,1.6552,1.6552,271100000.0
2009-10-30 07:45:00,1.6552,1.6553,1.6535,1.6538,933100000.0
2009-10-30 07:50:00,1.6538,1.65455,1.65375,1.65435,281800000.0
2009-10-30 07:55:00,1.65435,1.65445,1.65385,1.65395,297100000.0
2009-10-30 08:00:00,1.654,1.65405,1.65315,1.65405,736000000.0
2009-10-30 08:05:00,1.65395,1.65455,1.65385,1.6541,507400000.0
2009-10-30 08:10:00,1.6541,1.6541,1.65305,1.65335,466100000.0
2009-10-30 08:15:00,1.6533,1.65335,1.653,1.65315,558500000.0
2009-10-30 08:20:00,1.6531,1.65425,1.65305,1.65425,425800001.0
2009-10-30 08:25:00,1.65425,1.6543,1.6537,1.6538,359100000.0
2009-10-30 08:30:00,1.6538,1.65425,1.6538,1.654,227100000.0
2009-10-30 08:35:00,1.65405,1.65405,1.6533,1.65355,517500000.0
2009-10-30 08:40:00,1.65355,1.65415,1.65355,1.65395,441600000.0
2009-10-30 08:45:00,1.65395,1.6541,1.6531,1.6531,852300000.0
2009-10-30 08:50:00,1.6531,1.65315,1.65255,1.65315,581600000.0
2009-10-30 08:55:00,1.65315,1.65335,1.6524,1.6524,479000000.0
2009-10-30 09:00:00,1.6524,1.65325,1.65235,1.6532,1359800000.0
2009-10-30 09:05:00,1.65315,1.65335,1.65255,1.6533,818800000.0
2009-10-30 09:10:00,1.6533,1.65555,1.6533,1.6555,1076220000.0
2009-10-30 09:15:00,1.65555,1.65595,1.65495,1.65495,1971700000.0
2009-10-30 09:20:00,1.65495,1.6556,1.65415,1.65465,1305980000.0
2009-10-30 09:25:00,1.65485,1.6559,1.65455,1.65555,1803500000.0
2009-10-30 09:30:00,1.6555,1.65685,1.6554,1.65685,1049200000.0
2009-10-30 09:35:00,1.65685,1.65705,1.6555,1.65585,1196199997.0
2009-10-30 09:40:00,1.65585,1.65585,1.6552,1.65525,803600000.0
2009-10-30 09:45:00,1.6553,1.65535,1.6538,1.6538,1792199999.0
2009-10-30 09:50:00,1.6538,1.65475,1.6536,1.65455,1086000000.0
2009-10-30 09:55:00,1.6545,1.6549,1.65425,1.6548,493700000.0
2009-10-30 10:00:00,1.65475,1.6554,1.6544,1.65515,802100000.0
2009-10-30 10:05:00,1.65515,1.65545,1.6538,1.65475,939600000.0
2009-10-30 10:10:00,1.6547,1.6551,1.65385,1.65445,897600000.0
2009-10-30 10:15:00,1.6544,1.6549,1.6525,1.6526,1121700001.0
2009-10-30 10:20:00,1.6526,1.6527,1.65145,1.65245,1551099999.0
2009-10-30 10:25:00,1.65245,1.6536,1.6524,1.6532,876500000.0
2009-10-30 10:30:00,1.6532,1.65375,1.6528,1.65365,666200000.0
2009-10-30 10:35:00,1.6537,1.65435,1.6537,1.6538,959100000.0
2009-10-30 10:40:00,1.65385,1.6541,1.6536,1.6539,655500000.0
2009-10-30 10:45:00,1.6539,1.65505,1.6539,1.65475,750800000.0
2009-10-30 10:50:00,1.65475,1.655,1.6539,1.654,1004600000.0
2009-10-30 10:55:00,1.654,1.6548,1.65395,1.65445,1371700000.0
2009-10-30 11:00:00,1.65445,1.655,1.6543,1.6548,976100000.0
2009-10-30 11:05:00,1.6548,1.6567,1.6548,1.65635,1238700000.0
2009-10-30 11:10:00,1.6563,1.6569,1.65605,1.65615,1552100000.0
2009-10-30 11:15:00,1.65615,1.657,1.6555,1.657,1121100000.0
2009-10-30 11:20:00,1.657,1.6571,1.6562,1.6563,1211700000.0
2009-10-30 11:25:00,1.6563,1.6567,1.65535,1.6563,1123100000.0
2009-10-30 11:30:00,1.65625,1.65625,1.6551,1.65515,1333100000.0
2009-10-30 11:35:00,1.65515,1.65565,1.65475,1.6551,884900000.0
2009-10-30 11:40:00,1.6551,1.6551,1.6537,1.65385,1173300000.0
2009-10-30 11:45:00,1.6539,1.65405,1.6528,1.6537,1469299995.0
2009-10-30 11:50:00,1.6537,1.6546,1.65365,1.65435,1395600000.0
2009-10-30 11:55:00,1.65425,1.65515,1.6523,1.6527,1538900000.0
2009-10-30 12:00:00,1.6524,1.6528,1.65075,1.6521,1337400000.0
2009-10-30 12:05:00,1.65215,1.65385,1.6518,1.65325,1039800000.0
2009-10-30 12:10:00,1.65325,1.65465,1.65305,1.65305,1229200000.0
2009-10-30 12:15:00,1.65305,1.6532,1.65155,1.6529,2178200001.0
2009-10-30 12:20:00,1.6529,1.65295,1.65145,1.6525,2608600000.0
2009-10-30 12:25:00,1.6525,1.65555,1.65245,1.6549,1356800000.0
2009-10-30 12:30:00,1.6549,1.6562,1.6542,1.65465,2082000000.0
2009-10-30 12:35:00,1.65465,1.6549,1.653,1.6532,1284300000.0
2009-10-30 12:40:00,1.6532,1.65335,1.65275,1.6532,656500000.0
2009-10-30 12:45:00,1.6532,1.6536,1.65295,1.653,302500000.0
2009-10-30 12:50:00,1.653,1.6532,1.6522,1.65255,1463600000.0
2009-10-30 12:55:00,1.6525,1.6529,1.6522,1.6529,896200000.0
2009-10-30 13:00:00,1.6529,1.65395,1.6527,1.65325,515500000.0
2009-10-30 13:05:00,1.6532,1.6534,1.65285,1.653,1957400002.0
2009-10-30 13:10:00,1.653,1.6535,1.653,1.6531,853500000.0
2009-10-30 13:15:00,1.6531,1.65405,1.6523,1.65405,816400000.0
2009-10-30 13:20:00,1.6541,1.6545,1.6536,1.6537,1233500000.0
2009-10-30 13:25:00,1.6536,1.65455,1.6534,1.65405,1946800001.0
2009-10-30 13:30:00,1.65405,1.65475,1.6529,1.65345,2177600000.0
2009-10-30 13:35:00,1.6534,1.6548,1.6519,1.65475,1420100000.0
2009-10-30 13:40:00,1.65475,1.65475,1.65355,1.6543,1012400000.0
2009-10-30 13:45:00,1.65425,1.6544,1.65305,1.6534,680500000.0
2009-10-30 13:50:00,1.6534,1.6538,1.65245,1.6527,1064900000.0
2009-10-30 13:55:00,1.6527,1.653,1.6514,1.65175,1357600000.0
2009-10-30 14:00:00,1.6519,1.65305,1.65145,1.65305,1467899998.0
2009-10-30 14:05:00,1.65295,1.65405,1.6527,1.6535,883600000.0
2009-10-30 14:10:00,1.6535,1.6542,1.65335,1.65395,860600000.0
2009-10-30 14:15:00,1.65395,1.6541,1.65325,1.65355,846300000.0
2009-10-30 14:20:00,1.65355,1.6542,1.6533,1.654,657860000.0
2009-10-30 14:25:00,1.654,1.65425,1.653,1.6532,779420000.0
2009-10-30 14:30:00,1.65335,1.6542,1.6528,1.6539,800500000.0
2009-10-30 14:35:00,1.6539,1.65445,1.65355,1.6537,944200000.0
2009-10-30 14:40:00,1.65375,1.6538,1.65245,1.6526,611500000.0
2009-10-30 14:45:00,1.6526,1.65265,1.65055,1.6515,1678100000.0
2009-10-30 14:50:00,1.65155,1.6521,1.6505,1.65205,1542000000.0
2009-10-30 14:55:00,1.652,1.65425,1.65185,1.6538,1486300000.0
2009-10-30 15:00:00,1.6538,1.65465,1.6533,1.65355,1434600000.0
2009-10-30 15:05:00,1.6536,1.65655,1.65345,1.6563,1390200000.0
2009-10-30 15:10:00,1.65625,1.65645,1.65535,1.6557,939900000.0
2009-10-30 15:15:00,1.65575,1.65595,1.65435,1.65435,642280000.0
2009-10-30 15:20:00,1.65435,1.6548,1.6541,1.6543,598900000.0
2009-10-30 15:25:00,1.65435,1.655,1.65375,1.65375,656150000.0
2009-10-30 15:30:00,1.65375,1.65405,1.6526,1.65265,920950000.0
2009-10-30 15:35:00,1.65265,1.65355,1.65235,1.65265,1238400000.0
2009-10-30 15:40:00,1.6528,1.6546,1.6515,1.65385,1712000000.0
2009-10-30 15:45:00,1.6541,1.6543,1.6518,1.65295,1372400000.0
2009-10-30 15:50:00,1.65295,1.6536,1.65145,1.652,1264700000.0
2009-10-30 15:55:00,1.65195,1.65245,1.6511,1.6517,1086900000.0
2009-10-30 16:00:00,1.6517,1.6532,1.6517,1.6525,1403600000.0
2009-10-30 16:05:00,1.65245,1.65305,1.6519,1.65235,1846400000.0
2009-10-30 16:10:00,1.65235,1.65255,1.6514,1.6518,1822500000.0
2009-10-30 16:15:00,1.6518,1.6518,1.64885,1.6494,2224999998.0
2009-10-30 16:20:00,1.6494,1.6496,1.64865,1.64895,1294600000.0
2009-10-30 16:25:00,1.64895,1.65095,1.6488,1.65065,1767180000.0
2009-10-30 16:30:00,1.65065,1.6508,1.6499,1.6503,1689660000.0
2009-10-30 16:35:00,1.6503,1.65165,1.65005,1.6516,1861010000.0
2009-10-30 16:40:00,1.6516,1.65235,1.65105,1.6521,1129500000.0
2009-10-30 16:45:00,1.65205,1.6522,1.65135,1.6522,1443300000.0
2009-10-30 16:50:00,1.6522,1.6531,1.6522,1.65255,1928000000.0
2009-10-30 16:55:00,1.65255,1.6527,1.6515,1.65185,1890000000.0
2009-10-30 17:00:00,1.6518,1.65185,1.65115,1.6516,1524400000.0
2009-10-30 17:05:00,1.65155,1.65185,1.6497,1.65,1812400001.0
2009-10-30 17:10:00,1.65,1.65045,1.6479,1.6482,1369300000.0
2009-10-30 17:15:00,1.6482,1.64945,1.64815,1.64945,1114000000.0
2009-10-30 17:20:00,1.64945,1.6499,1.6491,1.6491,1064800000.0
2009-10-30 17:25:00,1.6491,1.64965,1.64825,1.64965,907700000.0
2009-10-30 17:30:00,1.6497,1.6499,1.64875,1.6488,885700000.0
2009-10-30 17:35:00,1.6488,1.64885,1.6448,1.64685,1982599999.0
2009-10-30 17:40:00,1.64695,1.6476,1.64655,1.6469,750500000.0
2009-10-30 17:45:00,1.6469,1.6469,1.64425,1.64425,1485400001.0
2009-10-30 17:50:00,1.6443,1.6446,1.6414,1.6422,2004300000.0
2009-10-30 17:55:00,1.6422,1.6489,1.6421,1.6477,1614800000.0
2009-10-30 18:00:00,1.64785,1.64995,1.6474,1.64855,1869700000.0
2009-10-30 18:05:00,1.6486,1.65145,1.6482,1.65125,2126900000.0
2009-10-30 18:10:00,1.65125,1.65225,1.64985,1.6501,2593800000.0
2009-10-30 18:15:00,1.65005,1.65065,1.6493,1.6493,2272600000.0
2009-10-30 18:20:00,1.6493,1.65025,1.6488,1.6491,1042400000.0
2009-10-30 18:25:00,1.6491,1.64925,1.64555,1.6462,1185350000.0
2009-10-30 18:30:00,1.6464,1.6468,1.6454,1.64585,968130000.0
2009-10-30 18:35:00,1.6458,1.6469,1.6452,1.6466,777420000.0
2009-10-30 18:40:00,1.6466,1.64755,1.6462,1.64625,1459500001.0
2009-10-30 18:45:00,1.64625,1.64685,1.64455,1.6452,847600000.0
2009-10-30 18:50:00,1.64525,1.64585,1.64365,1.64535,936720000.0
2009-10-30 18:55:00,1.64535,1.64575,1.64365,1.64375,1284440000.0
2009-10-30 19:00:00,1.64375,1.6455,1.6436,1.6449,998900000.0
2009-10-30 19:05:00,1.6449,1.64555,1.6442,1.64475,803900000.0
2009-10-30 19:10:00,1.6448,1.64505,1.64335,1.64335,1093100000.0
2009-10-30 19:15:00,1.6433,1.6435,1.6426,1.64305,746100000.0
2009-10-30 19:20:00,1.64305,1.64395,1.64245,1.6435,789900000.0
2009-10-30 19:25:00,1.6434,1.64545,1.64335,1.64535,779300000.0
2009-10-30 19:30:00,1.64535,1.64625,1.64335,1.6436,682200000.0
2009-10-30 19:35:00,1.64365,1.64435,1.64315,1.64425,562800000.0
2009-10-30 19:40:00,1.64425,1.6452,1.6439,1.6452,685200000.0
2009-10-30 19:45:00,1.64515,1.64535,1.6447,1.6452,582600000.0
2009-10-30 19:50:00,1.6452,1.64525,1.64425,1.64425,575300000.0
2009-10-30 19:55:00,1.64425,1.645,1.64385,1.64385,510200000.0
2009-10-30 20:00:00,1.64385,1.64475,1.64385,1.64415,477600000.0
2009-10-30 20:05:00,1.64415,1.645,1.6441,1.64475,741800000.0
2009-10-30 20:10:00,1.64475,1.64505,1.64445,1.6448,507500000.0
2009-10-30 20:15:00,1.6448,1.64485,1.644,1.6442,614200000.0
2009-10-30 20:20:00,1.64425,1.6443,1.64315,1.6433,368200000.0
2009-10-30 20:25:00,1.6433,1.64355,1.64305,1.64355,335400000.0
2009-10-30 20:30:00,1.64345,1.64425,1.6433,1.64425,551000000.0
2009-10-30 20:35:00,1.64425,1.6445,1.6433,1.6438,552600000.0
2009-10-30 20:40:00,1.64385,1.64405,1.6435,1.64355,301100000.0
2009-10-30 20:45:00,1.64355,1.6441,1.6433,1.6437,303500000.0
2009-10-30 20:50:00,1.6437,1.6444,1.6436,1.6443,434300000.0
2009-10-30 20:55:00,1.64435,1.64505,1.644,1.6446,413300000.0
2009-10-30 21:00:00,1.64465,1.6447,1.6436,1.64425,411500000.0
2009-10-30 21:05:00,1.64425,1.64425,1.6435,1.64365,425400000.0
2009-10-30 21:10:00,1.64365,1.6446,1.6435,1.64425,518200000.0
2009-10-30 21:15:00,1.64425,1.6448,1.6441,1.6441,413700000.0
2009-10-30 21:20:00,1.6441,1.6446,1.6437,1.64375,421300000.0
2009-10-30 21:25:00,1.64375,1.64455,1.6434,1.6435,777100000.0
2009-10-30 21:30:00,1.64355,1.6446,1.64345,1.644,544300000.0
2009-10-30 21:35:00,1.644,1.64415,1.64345,1.6436,546700000.0
2009-10-30 21:40:00,1.6436,1.6439,1.6427,1.6427,935500000.0
2009-10-30 21:45:00,1.6427,1.6427,1.64235,1.6426,689300000.0
2009-10-30 21:50:00,1.6426,1.6427,1.64165,1.64245,872300000.0
2009-10-30 21:55:00,1.64245,1.6427,1.64155,1.6416,441700000.0
2009-10-30 22:00:00,1.6416,1.64185,1.64085,1.64175,1006400000.0
2009-10-30 22:05:00,1.64175,1.64215,1.64145,1.6421,890700000.0
2009-10-30 22:10:00,1.6421,1.64235,1.6417,1.64185,1019300000.0
2009-10-30 22:15:00,1.64185,1.64235,1.64175,1.64225,1445800000.0
2009-10-30 22:20:00,1.64225,1.64265,1.6421,1.6425,838500000.0
2009-10-30 22:25:00,1.6425,1.6432,1.64245,1.64315,1107400000.0
2009-10-30 22:30:00,1.6431,1.64365,1.64305,1.6434,779100000.0
2009-10-30 22:35:00,1.6434,1.64395,1.64315,1.64375,644100000.0
2009-10-30 22:40:00,1.64375,1.64415,1.64355,1.64365,679900000.0
2009-10-30 22:45:00,1.64365,1.64415,1.64365,1.64395,421500000.0
2009-10-30 22:50:00,1.6439,1.6442,1.6439,1.644,567500000.0
2009-10-30 22:55:00,1.6441,1.646,1.64395,1.64595,293500000.0
2009-11-02 00:00:00,1.63928,1.64125,1.63924,1.64045,649500000.0
2009-11-02 00:05:00,1.64043,1.64215,1.64026,1.64207,649500000.0
2009-11-02 00:10:00,1.64208,1.64377,1.64163,1.64177,649500000.0
2009-11-02 00:15:00,1.64178,1.6418,1.64125,1.64152,649500000.0
2009-11-02 00:20:00,1.64153,1.64234,1.64151,1.64222,649500000.0
2009-11-02 00:25:00,1.64221,1.64264,1.64209,1.64214,649500000.0
2009-11-02 00:30:00,1.64215,1.64216,1.6401,1.64051,649500000.0
2009-11-02 00:35:00,1.6405,1.64113,1.6405,1.64068,649500000.0
2009-11-02 00:40:00,1.64071,1.64151,1.64071,1.64126,649500000.0
2009-11-02 00:45:00,1.64125,1.64275,1.64069,1.6427,649500000.0
2009-11-02 00:50:00,1.64269,1.64269,1.64158,1.64171,649500000.0
2009-11-02 00:55:00,1.64172,1.64207,1.64119,1.64136,649500000.0
2009-11-02 01:00:00,1.64128,1.64249,1.64072,1.64228,649500000.0
2009-11-02 01:05:00,1.6423,1.64338,1.64214,1.64258,649500000.0
2009-11-02 01:10:00,1.6426,1.6434,1.6426,1.64301,649500000.0
2009-11-02 01:15:00,1.643,1.6433,1.64175,1.64261,649500000.0
2009-11-02 01:20:00,1.64258,1.64341,1.6424,1.64329,649500000.0
2009-11-02 01:25:00,1.64331,1.64331,1.64293,1.64293,649500000.0
2009-11-02 01:30:00,1.64295,1.64318,1.64269,1.64307,649500000.0
2009-11-02 01:35:00,1.64306,1.64608,1.64292,1.64522,649500000.0
2009-11-02 01:40:00,1.64521,1.64586,1.64451,1.64546,649500000.0
2009-11-02 01:45:00,1.64545,1.64593,1.64448,1.64448,649500000.0
2009-11-02 01:50:00,1.64447,1.64592,1.64446,1.64592,649500000.0
2009-11-02 01:55:00,1.64593,1.64596,1.64433,1.64477,649500000.0
2009-11-02 02:00:00,1.64125,1.64245,1.64055,1.64235,587700000.0
2009-11-02 02:05:00,1.64235,1.64345,1.64195,1.64255,653200000.0
2009-11-02 02:10:00,1.64275,1.64345,1.64255,1.64315,520000000.0
2009-11-02 02:15:00,1.64315,1.64355,1.64175,1.64275,480100000.0
2009-11-02 02:20:00,1.64265,1.64355,1.64235,1.64335,520100000.0
2009-11-02 02:25:00,1.64335,1.64345,1.6428,1.64285,432800000.0
2009-11-02 02:30:00,1.64285,1.64335,1.64275,1.64315,521400000.0
2009-11-02 02:35:00,1.64315,1.64625,1.64285,1.64515,786070000.0
2009-11-02 02:40:00,1.64515,1.64595,1.64445,1.6455,852100000.0
2009-11-02 02:45:00,1.64545,1.64595,1.64445,1.64445,550300000.0
2009-11-02 02:50:00,1.64445,1.6459,1.64445,1.6459,493400000.0
2009-11-02 02:55:00,1.64595,1.64595,1.64425,1.64475,769900000.0
2009-11-02 03:00:00,1.64475,1.6448,1.6436,1.64365,675500000.0
2009-11-02 03:05:00,1.64365,1.64425,1.64335,1.64335,634400000.0
2009-11-02 03:10:00,1.64325,1.6437,1.6431,1.64325,500600000.0
2009-11-02 03:15:00,1.6433,1.6434,1.64285,1.64315,974700000.0
2009-11-02 03:20:00,1.64315,1.64315,1.64195,1.64295,830200000.0
2009-11-02 03:25:00,1.64295,1.6435,1.64295,1.6433,1231700000.0
2009-11-02 03:30:00,1.6433,1.64365,1.64315,1.64335,696000000.0
2009-11-02 03:35:00,1.6434,1.6434,1.6427,1.6429,612700000.0
2009-11-02 03:40:00,1.6429,1.6433,1.64275,1.64325,432900000.0
2009-11-02 03:45:00,1.64325,1.6436,1.64315,1.6435,607000000.0
2009-11-02 03:50:00,1.6435,1.64365,1.64225,1.64275,579400000.0
2009-11-02 03:55:00,1.64275,1.6432,1.64265,1.643,715700000.0
2009-11-02 04:00:00,1.643,1.64315,1.64245,1.64265,678500000.0
2009-11-02 04:05:00,1.64265,1.64265,1.64225,1.6425,782800000.0
2009-11-02 04:10:00,1.64255,1.6426,1.64245,1.64255,309100000.0
2009-11-02 04:15:00,1.64255,1.6426,1.6416,1.64235,476800000.0
2009-11-02 04:20:00,1.64235,1.64295,1.64235,1.64295,280500000.0
2009-11-02 04:25:00,1.64295,1.6444,1.64295,1.6439,786800000.0
2009-11-02 04:30:00,1.6439,1.6443,1.6438,1.6441,472900000.0
2009-11-02 04:35:00,1.6441,1.6444,1.64255,1.64285,1134500000.0
2009-11-02 04:40:00,1.6429,1.64355,1.6429,1.64345,1252300000.0
2009-11-02 04:45:00,1.64345,1.6437,1.64325,1.6434,476200000.0
2009-11-02 04:50:00,1.6434,1.6434,1.64245,1.6425,498300000.0
2009-11-02 04:55:00,1.6427,1.6429,1.64265,1.64275,361900000.0
2009-11-02 05:00:00,1.64275,1.6431,1.64253,1.6429,353000000.0
2009-11-02 05:05:00,1.64285,1.6433,1.6428,1.6433,182800000.0
2009-11-02 05:10:00,1.6433,1.6442,1.6433,1.64365,627600000.0
2009-11-02 05:15:00,1.64365,1.64385,1.6435,1.64385,371600000.0
2009-11-02 05:20:00,1.64385,1.64425,1.64365,1.64425,591500000.0
2009-11-02 05:25:00,1.64425,1.6449,1.64425,1.64485,457700000.0
2009-11-02 05:30:00,1.64485,1.64525,1.6438,1.6438,1026800000.0
2009-11-02 05:35:00,1.64395,1.64425,1.64385,1.6441,167600000.0
2009-11-02 05:40:00,1.6441,1.64675,1.6441,1.6462,917700000.0
2009-11-02 05:45:00,1.64615,1.64625,1.6459,1.64595,426400000.0
2009-11-02 05:50:00,1.64595,1.64675,1.6458,1.64675,620100000.0
2009-11-02 05:55:00,1.6467,1.64685,1.64645,1.64685,180300000.0
2009-11-02 06:00:00,1.64685,1.6476,1.64645,1.6465,315300000.0
2009-11-02 06:05:00,1.6465,1.64695,1.64645,1.6466,180800000.0
2009-11-02 06:10:00,1.6466,1.6475,1.64655,1.6467,253700000.0
2009-11-02 06:15:00,1.6467,1.64705,1.64665,1.64665,191700000.0
2009-11-02 06:20:00,1.6467,1.64675,1.6465,1.64655,120600000.0
2009-11-02 06:25:00,1.64655,1.64715,1.6464,1.6465,310100000.0
2009-11-02 06:30:00,1.6465,1.64675,1.64645,1.6465,130700000.0
2009-11-02 06:35:00,1.6465,1.6465,1.64605,1.6464,247100000.0
2009-11-02 06:40:00,1.6463,1.6464,1.64575,1.64575,75400000.0
2009-11-02 06:45:00,1.6457,1.64575,1.64545,1.64555,180100000.0
2009-11-02 06:50:00,1.64555,1.64565,1.6452,1.6453,59600000.0
2009-11-02 06:55:00,1.64475,1.645,1.64465,1.64485,88800000.0
2009-11-02 07:00:00,1.6448,1.64585,1.6448,1.6452,261300000.0
2009-11-02 07:05:00,1.64515,1.6453,1.64485,1.6451,165000000.0
2009-11-02 07:10:00,1.6451,1.64585,1.6451,1.64565,191200000.0
2009-11-02 07:15:00,1.6457,1.64595,1.64565,1.64585,230900000.0
2009-11-02 07:20:00,1.64585,1.6459,1.6452,1.6453,195000000.0
2009-11-02 07:25:00,1.64535,1.6457,1.6452,1.64565,215100000.0
2009-11-02 07:30:00,1.64565,1.64625,1.64555,1.64615,249600000.0
2009-11-02 07:35:00,1.64615,1.6466,1.64605,1.64635,250600000.0
2009-11-02 07:40:00,1.64635,1.64635,1.6462,1.64625,40200000.0
2009-11-02 07:45:00,1.64625,1.6464,1.64505,1.6453,540400000.0
2009-11-02 07:50:00,1.64525,1.6463,1.6452,1.64615,462499999.0
2009-11-02 07:55:00,1.64615,1.64735,1.64615,1.64725,529500000.0
2009-11-02 08:00:00,1.64725,1.64775,1.6472,1.6477,312900000.0
2009-11-02 08:05:00,1.6477,1.6477,1.64705,1.64715,253400000.0
2009-11-02 08:10:00,1.64715,1.64725,1.64665,1.6471,385300000.0
2009-11-02 08:15:00,1.6471,1.64745,1.6467,1.6472,328800000.0
2009-11-02 08:20:00,1.6472,1.64725,1.64675,1.647,249800000.0
2009-11-02 08:25:00,1.647,1.6471,1.64545,1.64605,414700000.0
2009-11-02 08:30:00,1.6461,1.6462,1.64575,1.6462,244400000.0
2009-11-02 08:35:00,1.6461,1.6466,1.6461,1.6463,219600000.0
2009-11-02 08:40:00,1.6463,1.6466,1.64605,1.6465,252700000.0
2009-11-02 08:45:00,1.6465,1.64655,1.64645,1.64645,140100000.0
2009-11-02 08:50:00,1.6464,1.64645,1.64555,1.6458,360200000.0
2009-11-02 08:55:00,1.6459,1.6467,1.6458,1.64665,485900000.0
2009-11-02 09:00:00,1.64665,1.6469,1.642,1.6421,1334280000.0
2009-11-02 09:05:00,1.6421,1.64325,1.64155,1.6432,908000000.0
2009-11-02 09:10:00,1.6432,1.64335,1.6395,1.63985,1529300000.0
2009-11-02 09:15:00,1.63995,1.64175,1.6397,1.64135,2333100002.0
2009-11-02 09:20:00,1.64135,1.6433,1.64135,1.64275,1733800001.0
2009-11-02 09:25:00,1.64275,1.64295,1.64225,1.6425,1139700000.0
2009-11-02 09:30:00,1.6425,1.6434,1.64245,1.64295,1127100000.0
2009-11-02 09:35:00,1.64295,1.6431,1.6425,1.6425,493400000.0
2009-11-02 09:40:00,1.6425,1.64315,1.64105,1.6415,1007300000.0
2009-11-02 09:45:00,1.6415,1.6428,1.6415,1.6422,704600000.0
2009-11-02 09:50:00,1.6422,1.64285,1.6416,1.6425,1192100000.0
2009-11-02 09:55:00,1.6425,1.6428,1.64175,1.64175,1202700000.0
2009-11-02 10:00:00,1.6417,1.6422,1.64075,1.6421,1077300000.0
2009-11-02 10:05:00,1.64215,1.6425,1.63675,1.6368,1512200000.0
2009-11-02 10:10:00,1.6368,1.6371,1.63495,1.6355,1712000000.0
2009-11-02 10:15:00,1.6355,1.6365,1.6351,1.63625,1339600000.0
2009-11-02 10:20:00,1.63625,1.63785,1.63605,1.63655,1169600000.0
2009-11-02 10:25:00,1.63655,1.6374,1.63635,1.6371,803600000.0
2009-11-02 10:30:00,1.6371,1.6372,1.63555,1.63665,993300000.0
2009-11-02 10:35:00,1.63665,1.6377,1.63665,1.6374,1121700000.0
2009-11-02 10:40:00,1.63735,1.63865,1.63715,1.63775,822400000.0
2009-11-02 10:45:00,1.63775,1.63815,1.63765,1.6379,723900000.0
2009-11-02 10:50:00,1.63785,1.63865,1.6376,1.6385,1010800000.0
2009-11-02 10:55:00,1.63855,1.6388,1.6375,1.63765,1990600001.0
2009-11-02 11:00:00,1.63765,1.63925,1.6366,1.6368,2389200000.0
2009-11-02 11:05:00,1.63685,1.6371,1.63565,1.63595,1401600000.0
2009-11-02 11:10:00,1.63595,1.6365,1.6352,1.63545,1212800000.0
2009-11-02 11:15:00,1.63545,1.63545,1.6345,1.63515,1770830000.0
2009-11-02 11:20:00,1.63525,1.6361,1.63515,1.63535,1222800000.0
2009-11-02 11:25:00,1.63535,1.6399,1.6351,1.6388,1319900001.0
2009-11-02 11:30:00,1.639,1.6401,1.63725,1.63965,2152700000.0
2009-11-02 11:35:00,1.63965,1.64085,1.6383,1.6392,1823300000.0
2009-11-02 11:40:00,1.6392,1.641,1.63895,1.63965,1884400000.0
2009-11-02 11:45:00,1.6396,1.63995,1.6384,1.63895,1526500000.0
2009-11-02 11:50:00,1.63895,1.6405,1.6389,1.6397,1580100000.0
2009-11-02 11:55:00,1.6397,1.64,1.63905,1.63965,1540360000.0
2009-11-02 12:00:00,1.63965,1.64315,1.6394,1.64165,1856879998.0
2009-11-02 12:05:00,1.64155,1.6419,1.64115,1.6415,1301580000.0
2009-11-02 12:10:00,1.6414,1.64205,1.64105,1.6417,1850600000.0
2009-11-02 12:15:00,1.6417,1.6417,1.641,1.64145,1459900000.0
2009-11-02 12:20:00,1.64145,1.64145,1.63995,1.6402,2118899997.0
2009-11-02 12:25:00,1.6402,1.64025,1.63895,1.63965,1442500001.0
2009-11-02 12:30:00,1.6396,1.6397,1.63835,1.63835,2713599998.0
2009-11-02 12:35:00,1.63835,1.6394,1.6379,1.6387,1935799998.0
2009-11-02 12:40:00,1.63875,1.63975,1.6385,1.63915,808900000.0
2009-11-02 12:45:00,1.6391,1.63915,1.6377,1.63805,925100000.0
2009-11-02 12:50:00,1.638,1.6383,1.63755,1.63805,1380700000.0
2009-11-02 12:55:00,1.63805,1.6383,1.63705,1.6371,1023300000.0
2009-11-02 13:00:00,1.6371,1.6371,1.6366,1.6366,1041800000.0
2009-11-02 13:05:00,1.6366,1.6368,1.63615,1.63665,1962800000.0
2009-11-02 13:10:00,1.63665,1.63665,1.6351,1.6358,1122800000.0
2009-11-02 13:15:00,1.6358,1.63755,1.6354,1.6372,985000000.0
2009-11-02 13:20:00,1.6372,1.6381,1.637,1.6381,679300000.0
2009-11-02 13:25:00,1.6381,1.63895,1.63785,1.6383,1383500000.0
2009-11-02 13:30:00,1.63825,1.6387,1.63785,1.6385,1461400000.0
2009-11-02 13:35:00,1.6385,1.63865,1.63775,1.63775,845399999.0
2009-11-02 13:40:00,1.6378,1.6382,1.63725,1.6374,1415800000.0
2009-11-02 13:45:00,1.6374,1.63745,1.6361,1.6366,786200000.0
2009-11-02 13:50:00,1.63665,1.63685,1.63555,1.6357,861700000.0
2009-11-02 13:55:00,1.63575,1.63665,1.63575,1.636,518000000.0
2009-11-02 14:00:00,1.636,1.63665,1.63525,1.63655,1010800000.0
2009-11-02 14:05:00,1.63655,1.63715,1.63595,1.6367,1126000000.0
2009-11-02 14:10:00,1.6369,1.6369,1.6359,1.63665,843600000.0
2009-11-02 14:15:00,1.63665,1.6367,1.6354,1.6356,1808400000.0
2009-11-02 14:20:00,1.6356,1.6362,1.63545,1.63595,1705700000.0
2009-11-02 14:25:00,1.63595,1.6363,1.63545,1.63605,1297200000.0
2009-11-02 14:30:00,1.63605,1.63635,1.63555,1.63585,939900000.0
2009-11-02 14:35:00,1.63585,1.63705,1.63575,1.637,725899999.0
2009-11-02 14:40:00,1.637,1.63705,1.6358,1.6358,844300000.0
2009-11-02 14:45:00,1.6358,1.63605,1.6355,1.63575,577400000.0
2009-11-02 14:50:00,1.63575,1.6362,1.6355,1.63605,725800000.0
2009-11-02 14:55:00,1.6361,1.6368,1.6361,1.6365,623900000.0
2009-11-02 15:00:00,1.6365,1.63695,1.63575,1.63615,948700000.0
2009-11-02 15:05:00,1.63615,1.637,1.63595,1.63645,915600000.0
2009-11-02 15:10:00,1.63645,1.63645,1.6354,1.6354,1291000000.0
2009-11-02 15:15:00,1.6354,1.63565,1.63525,1.63555,683800000.0
2009-11-02 15:20:00,1.63555,1.63605,1.6353,1.63605,1123500000.0
2009-11-02 15:25:00,1.63605,1.6367,1.6359,1.63615,1222200000.0
2009-11-02 15:30:00,1.63615,1.63615,1.63535,1.63575,1569900000.0
2009-11-02 15:35:00,1.63575,1.636,1.63545,1.6356,1047900000.0
2009-11-02 15:40:00,1.6356,1.6364,1.63535,1.63605,1104270000.0
2009-11-02 15:45:00,1.6361,1.6363,1.63565,1.63565,1172680000.0
2009-11-02 15:50:00,1.63575,1.6361,1.63565,1.63565,753590000.0
2009-11-02 15:55:00,1.63565,1.63585,1.6341,1.6345,1367990000.0
2009-11-02 16:00:00,1.6345,1.635,1.63345,1.6345,3318370006.0
2009-11-02 16:05:00,1.63445,1.63445,1.6335,1.63385,1956920000.0
2009-11-02 16:10:00,1.63385,1.6345,1.63375,1.63395,946700000.0
2009-11-02 16:15:00,1.634,1.6344,1.63325,1.63325,964900001.0
2009-11-02 16:20:00,1.63325,1.63365,1.63285,1.63355,1392200000.0
2009-11-02 16:25:00,1.6336,1.63445,1.6335,1.63405,1146700000.0
2009-11-02 16:30:00,1.63405,1.6352,1.63385,1.63385,1227400001.0
2009-11-02 16:35:00,1.6339,1.6341,1.6335,1.6335,1494300000.0
2009-11-02 16:40:00,1.6335,1.63415,1.63305,1.6336,1937499999.0
2009-11-02 16:45:00,1.6336,1.63365,1.6329,1.6333,1193800000.0
2009-11-02 16:50:00,1.6333,1.6347,1.63325,1.6347,1690300000.0
2009-11-02 16:55:00,1.6347,1.63575,1.63415,1.6356,1419100000.0
2009-11-02 17:00:00,1.6356,1.6406,1.63545,1.64055,2847699996.0
2009-11-02 17:05:00,1.6405,1.64145,1.639,1.6396,2584800000.0
2009-11-02 17:10:00,1.6396,1.64045,1.63955,1.64045,1957400000.0
2009-11-02 17:15:00,1.64045,1.64205,1.63985,1.64195,2290600000.0
2009-11-02 17:20:00,1.64195,1.64275,1.6414,1.6415,2236000000.0
2009-11-02 17:25:00,1.6415,1.64225,1.6412,1.64185,1343700000.0
2009-11-02 17:30:00,1.64185,1.64365,1.64135,1.64175,2113800000.0
2009-11-02 17:35:00,1.64175,1.642,1.6412,1.6415,1601200000.0
2009-11-02 17:40:00,1.6415,1.64195,1.641,1.6413,1879200000.0
2009-11-02 17:45:00,1.6413,1.64175,1.63915,1.63925,2400600000.0
2009-11-02 17:50:00,1.6392,1.63965,1.638,1.6382,2368199999.0
2009-11-02 17:55:00,1.6382,1.6386,1.63725,1.6378,1701100000.0
2009-11-02 18:00:00,1.6378,1.63965,1.63755,1.63955,1916100000.0
2009-11-02 18:05:00,1.63955,1.6399,1.63835,1.639,2547300000.0
2009-11-02 18:10:00,1.639,1.6407,1.63835,1.6395,1988900000.0
2009-11-02 18:15:00,1.6395,1.63965,1.63825,1.6389,1430900000.0
2009-11-02 18:20:00,1.63895,1.64055,1.6389,1.64025,1292000000.0
2009-11-02 18:25:00,1.64025,1.6405,1.63875,1.64,1823400000.0
2009-11-02 18:30:00,1.64,1.64045,1.6396,1.64005,1711000000.0
2009-11-02 18:35:00,1.64005,1.6405,1.63945,1.64,2020800000.0
2009-11-02 18:40:00,1.64005,1.6404,1.6398,1.64025,1504500000.0
2009-11-02 18:45:00,1.6402,1.64035,1.6396,1.63995,2045199999.0
2009-11-02 18:50:00,1.63995,1.64125,1.63955,1.64035,1709900000.0
2009-11-02 18:55:00,1.64035,1.64145,1.6403,1.6408,1050400001.0
2009-11-02 19:00:00,1.6408,1.6414,1.64075,1.641,1415800001.0
2009-11-02 19:05:00,1.641,1.64135,1.6395,1.63985,1648700000.0
2009-11-02 19:10:00,1.63985,1.63995,1.6395,1.6397,716500000.0
2009-11-02 19:15:00,1.6397,1.6402,1.639,1.64,712700000.0
2009-11-02 19:20:00,1.64,1.6403,1.6392,1.63995,825500000.0
2009-11-02 19:25:00,1.63995,1.6402,1.6394,1.63945,678700000.0
2009-11-02 19:30:00,1.63945,1.6398,1.6387,1.63875,678000000.0
2009-11-02 19:35:00,1.63875,1.63955,1.6387,1.6392,536400000.0
2009-11-02 19:40:00,1.63925,1.63945,1.638,1.6385,834400000.0
2009-11-02 19:45:00,1.6385,1.63865,1.63785,1.63825,376800000.0
2009-11-02 19:50:00,1.63825,1.63825,1.6369,1.63725,1117300000.0
2009-11-02 19:55:00,1.63725,1.6381,1.6363,1.6364,957200000.0
2009-11-02 20:00:00,1.63635,1.6371,1.63545,1.6371,1141600000.0
2009-11-02 20:05:00,1.6371,1.6378,1.637,1.6378,696100000.0
2009-11-02 20:10:00,1.6378,1.6383,1.63715,1.63745,444200000.0
2009-11-02 20:15:00,1.63755,1.6379,1.6367,1.6376,815300000.0
2009-11-02 20:20:00,1.6376,1.6385,1.63745,1.63805,999600000.0
2009-11-02 20:25:00,1.63825,1.6386,1.63775,1.6384,846900000.0
2009-11-02 20:30:00,1.63865,1.63865,1.63655,1.63655,1077200000.0
2009-11-02 20:35:00,1.63655,1.63695,1.63585,1.63585,891200001.0
2009-11-02 20:40:00,1.63585,1.63645,1.63545,1.63635,887600000.0
2009-11-02 20:45:00,1.6363,1.63755,1.6358,1.6372,951000000.0
2009-11-02 20:50:00,1.63715,1.63715,1.63575,1.63635,981800000.0
2009-11-02 20:55:00,1.63635,1.63635,1.635,1.63535,552700000.0
2009-11-02 21:00:00,1.63535,1.6362,1.63505,1.6354,1069900000.0
2009-11-02 21:05:00,1.63535,1.63575,1.63465,1.6349,846600000.0
2009-11-02 21:10:00,1.6349,1.6371,1.6349,1.6368,832900000.0
2009-11-02 21:15:00,1.63675,1.6377,1.6366,1.6371,862460000.0
2009-11-02 21:20:00,1.6371,1.63885,1.6371,1.6383,1476800000.0
2009-11-02 21:25:00,1.63845,1.63925,1.63795,1.63925,1149200000.0
2009-11-02 21:30:00,1.63925,1.6393,1.638,1.63805,870000000.0
2009-11-02 21:35:00,1.63805,1.6387,1.6374,1.63785,780500000.0
2009-11-02 21:40:00,1.63805,1.6391,1.63805,1.639,581600000.0
2009-11-02 21:45:00,1.639,1.63955,1.63845,1.63865,967900000.0
2009-11-02 21:50:00,1.63865,1.6397,1.63865,1.63965,662700000.0
2009-11-02 21:55:00,1.63965,1.63965,1.63805,1.63835,1127900000.0
2009-11-02 22:00:00,1.63835,1.63855,1.6381,1.6383,1483000000.0
2009-11-02 22:05:00,1.6383,1.63845,1.6377,1.6382,773700000.0
2009-11-02 22:10:00,1.6382,1.63855,1.63795,1.638,1096400000.0
2009-11-02 22:15:00,1.638,1.63845,1.6372,1.6378,1156700000.0
2009-11-02 22:20:00,1.6378,1.6383,1.6376,1.6378,1581900000.0
2009-11-02 22:25:00,1.6378,1.63835,1.63745,1.63795,1701700000.0
2009-11-02 22:30:00,1.63795,1.63955,1.6378,1.63875,907400000.0
2009-11-02 22:35:00,1.63875,1.6398,1.63875,1.6394,974400000.0
2009-11-02 22:40:00,1.6395,1.6402,1.63935,1.63935,1395500000.0
2009-11-02 22:45:00,1.63935,1.6396,1.639,1.63915,1242200000.0
2009-11-02 22:50:00,1.63915,1.64005,1.63915,1.63965,841300000.0
2009-11-02 22:55:00,1.63965,1.63975,1.6395,1.6395,453500000.0
2009-11-02 23:00:00,1.6395,1.6396,1.6391,1.6394,587900000.0
2009-11-02 23:05:00,1.6394,1.6394,1.63895,1.63925,517200000.0
2009-11-02 23:10:00,1.63925,1.6393,1.63905,1.6391,635800000.0
2009-11-02 23:15:00,1.6391,1.6393,1.639,1.6392,230000000.0
2009-11-02 23:20:00,1.6392,1.6394,1.63915,1.6392,278600000.0
2009-11-02 23:25:00,1.6392,1.63925,1.6386,1.63895,661800000.0
2009-11-02 23:30:00,1.63895,1.6392,1.6387,1.639,1242800000.0
2009-11-02 23:35:00,1.639,1.6394,1.63895,1.6391,433200000.0
2009-11-02 23:40:00,1.6391,1.63995,1.6391,1.6398,408100000.0
2009-11-02 23:45:00,1.6398,1.64035,1.63975,1.64035,399700000.0
2009-11-02 23:50:00,1.64035,1.64065,1.6401,1.64045,418200000.0
2009-11-02 23:55:00,1.64045,1.6408,1.64045,1.64065,530500000.0
2009-11-03 00:00:00,1.64075,1.64145,1.6392,1.64045,338800000.0
2009-11-03 00:05:00,1.64055,1.64055,1.63985,1.64005,142400000.0
2009-11-03 00:10:00,1.63995,1.64,1.63995,1.63995,32400000.0
2009-11-03 00:15:00,1.64,1.64055,1.6394,1.6394,32600000.0
2009-11-03 00:20:00,1.63945,1.6401,1.63935,1.63955,45300000.0
2009-11-03 00:25:00,1.6396,1.6398,1.6394,1.6395,36700000.0
2009-11-03 00:30:00,1.63955,1.63955,1.63935,1.6394,52200000.0
2009-11-03 00:35:00,1.6394,1.63945,1.63905,1.6392,154100000.0
2009-11-03 00:40:00,1.6392,1.63955,1.63905,1.6395,251600000.0
2009-11-03 00:45:00,1.63955,1.63985,1.6393,1.63985,142300000.0
2009-11-03 00:50:00,1.63985,1.6401,1.63975,1.6399,106200000.0
2009-11-03 00:55:00,1.6399,1.64025,1.6399,1.6402,233300000.0
2009-11-03 01:00:00,1.6402,1.6402,1.6393,1.63955,196300000.0
2009-11-03 01:05:00,1.6395,1.6395,1.63905,1.6393,137500000.0
2009-11-03 01:10:00,1.6393,1.63955,1.63925,1.63935,122100000.0
2009-11-03 01:15:00,1.63935,1.63935,1.63925,1.63925,164200000.0
2009-11-03 01:20:00,1.63925,1.63945,1.63905,1.6391,320400000.0
2009-11-03 01:25:00,1.6391,1.6391,1.6387,1.63875,246500000.0
2009-11-03 01:30:00,1.63875,1.63895,1.6386,1.6386,212400000.0
2009-11-03 01:35:00,1.6386,1.6387,1.6385,1.63855,107500000.0
2009-11-03 01:40:00,1.63855,1.63855,1.63815,1.6383,311900000.0
2009-11-03 01:45:00,1.6384,1.63855,1.63835,1.6385,481400000.0
2009-11-03 01:50:00,1.6385,1.63895,1.6384,1.6388,378700000.0
2009-11-03 01:55:00,1.6388,1.6395,1.6387,1.63925,267000000.0
2009-11-03 02:00:00,1.63925,1.6396,1.63925,1.6396,467100000.0
2009-11-03 02:05:00,1.6396,1.64095,1.6396,1.6409,954300000.0
2009-11-03 02:10:00,1.6409,1.6415,1.6409,1.64145,1033100000.0
2009-11-03 02:15:00,1.64145,1.64205,1.64095,1.64095,1317700000.0
2009-11-03 02:20:00,1.64095,1.64115,1.64045,1.64055,797200000.0
2009-11-03 02:25:00,1.64055,1.64055,1.6401,1.64025,789000000.0
2009-11-03 02:30:00,1.64025,1.6406,1.63975,1.63975,713200000.0
2009-11-03 02:35:00,1.6398,1.6399,1.63955,1.63955,862300000.0
2009-11-03 02:40:00,1.63955,1.63995,1.63945,1.63975,341500000.0
2009-11-03 02:45:00,1.63975,1.64,1.63975,1.6398,182300000.0
2009-11-03 02:50:00,1.6398,1.63985,1.6394,1.6395,208800000.0
2009-11-03 02:55:00,1.6395,1.6395,1.6391,1.6394,200200000.0
2009-11-03 03:00:00,1.63945,1.63945,1.63925,1.6393,254100000.0
2009-11-03 03:05:00,1.6393,1.6394,1.63895,1.63915,329500000.0
2009-11-03 03:10:00,1.6392,1.6393,1.63875,1.63895,214100000.0
2009-11-03 03:15:00,1.63895,1.6394,1.6389,1.63915,197000000.0
2009-11-03 03:20:00,1.63915,1.6395,1.63915,1.6395,223300000.0
2009-11-03 03:25:00,1.6395,1.63975,1.6395,1.6397,139500000.0
2009-11-03 03:30:00,1.63965,1.63965,1.63885,1.63885,310800000.0
2009-11-03 03:35:00,1.6388,1.6399,1.63875,1.6399,360200000.0
2009-11-03 03:40:00,1.6399,1.6402,1.63955,1.63995,441400000.0
2009-11-03 03:45:00,1.63995,1.63995,1.63945,1.63945,219100000.0
2009-11-03 03:50:00,1.63945,1.63945,1.63895,1.63935,202100000.0
2009-11-03 03:55:00,1.63935,1.6395,1.6388,1.63945,264400000.0
2009-11-03 04:00:00,1.6395,1.63985,1.63935,1.63975,167100000.0
2009-11-03 04:05:00,1.6397,1.6397,1.63875,1.63895,359700000.0
2009-11-03 04:10:00,1.6389,1.6391,1.6389,1.63905,102600000.0
2009-11-03 04:15:00,1.639,1.63915,1.63895,1.63915,131800000.0
2009-11-03 04:20:00,1.63905,1.63905,1.63865,1.6388,289100000.0
2009-11-03 04:25:00,1.6388,1.63905,1.6388,1.6388,423300000.0
2009-11-03 04:30:00,1.6388,1.63885,1.6386,1.63865,207800000.0
2009-11-03 04:35:00,1.63865,1.63885,1.6385,1.63875,281450000.0
2009-11-03 04:40:00,1.6387,1.63905,1.6385,1.6385,296900000.0
2009-11-03 04:45:00,1.6385,1.6386,1.63765,1.638,652400000.0
2009-11-03 04:50:00,1.638,1.63855,1.63795,1.63825,345200000.0
2009-11-03 04:55:00,1.63825,1.63875,1.6381,1.63875,252100000.0
2009-11-03 05:00:00,1.63865,1.63915,1.63855,1.63915,172500000.0
2009-11-03 05:05:00,1.63915,1.63935,1.63905,1.6392,256300000.0
2009-11-03 05:10:00,1.6392,1.63925,1.63905,1.6391,110100000.0
2009-11-03 05:15:00,1.63905,1.6396,1.63905,1.6395,133400000.0
2009-11-03 05:20:00,1.63955,1.6397,1.63945,1.63955,306500000.0
2009-11-03 05:25:00,1.63955,1.63975,1.638,1.63895,449800000.0
2009-11-03 05:30:00,1.63895,1.63895,1.63515,1.63825,968900000.0
2009-11-03 05:35:00,1.63825,1.63825,1.6362,1.6362,1027600000.0
2009-11-03 05:40:00,1.6362,1.6373,1.636,1.63715,569800000.0
2009-11-03 05:45:00,1.6372,1.638,1.63705,1.6377,574800000.0
2009-11-03 05:50:00,1.6377,1.63775,1.63735,1.6375,269800000.0
2009-11-03 05:55:00,1.6375,1.6375,1.63665,1.6367,464700000.0
2009-11-03 06:00:00,1.63655,1.63765,1.6358,1.63715,502440000.0
2009-11-03 06:05:00,1.6372,1.6373,1.63655,1.63665,304600000.0
2009-11-03 06:10:00,1.6367,1.63725,1.63615,1.6371,385500000.0
2009-11-03 06:15:00,1.63715,1.63855,1.63715,1.6376,440800000.0
2009-11-03 06:20:00,1.63765,1.638,1.63715,1.6374,214300000.0
2009-11-03 06:25:00,1.6374,1.63775,1.6368,1.6368,390000000.0
2009-11-03 06:30:00,1.6368,1.6368,1.63635,1.63665,282900000.0
2009-11-03 06:35:00,1.6366,1.63715,1.6366,1.63685,198100000.0
2009-11-03 06:40:00,1.63685,1.6369,1.63655,1.63665,391100000.0
2009-11-03 06:45:00,1.63665,1.63685,1.63655,1.6368,279800000.0
2009-11-03 06:50:00,1.6368,1.63745,1.63675,1.63745,268700000.0
2009-11-03 06:55:00,1.63745,1.63755,1.63725,1.63735,182500000.0
2009-11-03 07:00:00,1.63735,1.63745,1.6372,1.6373,119700000.0
2009-11-03 07:05:00,1.6373,1.6378,1.6372,1.6377,85700000.0
2009-11-03 07:10:00,1.63765,1.63785,1.6375,1.6377,157400000.0
2009-11-03 07:15:00,1.63765,1.63765,1.63715,1.63725,65800000.0
2009-11-03 07:20:00,1.6373,1.63745,1.63715,1.6374,152800000.0
2009-11-03 07:25:00,1.63735,1.6374,1.63715,1.6373,185600000.0
2009-11-03 07:30:00,1.63735,1.63745,1.6372,1.63735,115100000.0
2009-11-03 07:35:00,1.63735,1.6379,1.6373,1.63755,118000000.0
2009-11-03 07:40:00,1.63755,1.63775,1.6374,1.63775,153700000.0
2009-11-03 07:45:00,1.63775,1.63875,1.6375,1.63875,241500000.0
2009-11-03 07:50:00,1.6387,1.63955,1.6384,1.63865,512640000.0
2009-11-03 07:55:00,1.63865,1.6395,1.6386,1.6388,432700000.0
2009-11-03 08:00:00,1.63885,1.63955,1.6385,1.6394,530900000.0
2009-11-03 08:05:00,1.63945,1.63985,1.6391,1.63915,158200000.0
2009-11-03 08:10:00,1.63915,1.63915,1.6388,1.6388,186900000.0
2009-11-03 08:15:00,1.63875,1.63885,1.6383,1.63845,276000000.0
2009-11-03 08:20:00,1.6385,1.6386,1.63825,1.6383,201000000.0
2009-11-03 08:25:00,1.63835,1.6385,1.63825,1.63835,139700000.0
2009-11-03 08:30:00,1.63835,1.6384,1.6383,1.6384,154000000.0
2009-11-03 08:35:00,1.6384,1.63845,1.63835,1.63845,312800000.0
2009-11-03 08:40:00,1.6384,1.6384,1.63825,1.63835,105700000.0
2009-11-03 08:45:00,1.63835,1.6384,1.63785,1.63785,260900000.0
2009-11-03 08:50:00,1.6378,1.63785,1.6363,1.6365,658699999.0
2009-11-03 08:55:00,1.63645,1.63655,1.63615,1.6362,568800000.0
2009-11-03 09:00:00,1.6362,1.6362,1.63425,1.635,1668720001.0
2009-11-03 09:05:00,1.635,1.6356,1.6343,1.63435,1408200000.0
2009-11-03 09:10:00,1.63435,1.63505,1.6342,1.6348,1248200000.0
2009-11-03 09:15:00,1.63475,1.63475,1.63355,1.63405,1938700000.0
2009-11-03 09:20:00,1.63405,1.63585,1.6333,1.6357,1331400000.0
2009-11-03 09:25:00,1.63565,1.63595,1.6345,1.6355,1797300000.0
2009-11-03 09:30:00,1.6355,1.63555,1.63385,1.6351,1143600000.0
2009-11-03 09:35:00,1.63515,1.63515,1.6329,1.63345,1031900000.0
2009-11-03 09:40:00,1.63345,1.6343,1.63345,1.63375,518300000.0
2009-11-03 09:45:00,1.63375,1.6338,1.62985,1.6299,2023000000.0
2009-11-03 09:50:00,1.63015,1.6307,1.62935,1.62935,1661400000.0
2009-11-03 09:55:00,1.6294,1.631,1.62915,1.63025,1397699999.0
2009-11-03 10:00:00,1.6302,1.63205,1.63,1.63205,1843900000.0
2009-11-03 10:05:00,1.632,1.6327,1.6313,1.63155,1959300000.0
2009-11-03 10:10:00,1.6315,1.6322,1.63085,1.63195,926400000.0
2009-11-03 10:15:00,1.6319,1.63205,1.6304,1.6309,1197800000.0
2009-11-03 10:20:00,1.6309,1.63215,1.6308,1.63095,1389800000.0
2009-11-03 10:25:00,1.63095,1.6312,1.63025,1.63095,1465200000.0
2009-11-03 10:30:00,1.6309,1.6319,1.6306,1.6318,955100000.0
2009-11-03 10:35:00,1.6318,1.63225,1.6312,1.6314,763500000.0
2009-11-03 10:40:00,1.63135,1.63135,1.63005,1.63015,1052599999.0
2009-11-03 10:45:00,1.63015,1.6328,1.6301,1.63205,1213600000.0
2009-11-03 10:50:00,1.63205,1.6323,1.63105,1.6313,1277600000.0
2009-11-03 10:55:00,1.6313,1.63205,1.631,1.63135,940600000.0
2009-11-03 11:00:00,1.63135,1.6321,1.6309,1.63155,1326500000.0
2009-11-03 11:05:00,1.6316,1.63305,1.6316,1.63275,744000000.0
2009-11-03 11:10:00,1.6328,1.63285,1.63205,1.63215,740899999.0
2009-11-03 11:15:00,1.6321,1.63225,1.6306,1.6313,1510900000.0
2009-11-03 11:20:00,1.6313,1.63205,1.63075,1.63075,1206700000.0
2009-11-03 11:25:00,1.63075,1.6318,1.63025,1.63075,1442800000.0
2009-11-03 11:30:00,1.63065,1.63085,1.62905,1.6299,1622200000.0
2009-11-03 11:35:00,1.6299,1.6313,1.62975,1.63015,1933799999.0
2009-11-03 11:40:00,1.63015,1.63075,1.6293,1.62935,1547900000.0
2009-11-03 11:45:00,1.62935,1.63005,1.62895,1.62955,1053300000.0
2009-11-03 11:50:00,1.6295,1.62995,1.6282,1.6284,1561400000.0
2009-11-03 11:55:00,1.62845,1.6295,1.6276,1.6284,1662699999.0
2009-11-03 12:00:00,1.6284,1.6287,1.627,1.6271,1588800000.0
2009-11-03 12:05:00,1.6271,1.62795,1.6269,1.6276,1574300000.0
2009-11-03 12:10:00,1.6276,1.6288,1.62745,1.62875,1418400001.0
2009-11-03 12:15:00,1.62885,1.63,1.62855,1.63,1737199999.0
2009-11-03 12:20:00,1.63,1.63165,1.6295,1.63025,1649399999.0
2009-11-03 12:25:00,1.63025,1.63035,1.62915,1.63025,853000000.0
2009-11-03 12:30:00,1.63025,1.63075,1.62965,1.63035,734300000.0
2009-11-03 12:35:00,1.6303,1.63255,1.62975,1.63165,1698400000.0
2009-11-03 12:40:00,1.6317,1.63335,1.63115,1.6331,1895200000.0
2009-11-03 12:45:00,1.6331,1.6332,1.6308,1.6308,1865600000.0
2009-11-03 12:50:00,1.6309,1.63105,1.6303,1.631,1432880000.0
2009-11-03 12:55:00,1.63105,1.63145,1.62995,1.6307,2016500000.0
2009-11-03 13:00:00,1.6307,1.6308,1.62875,1.62905,1562440000.0
2009-11-03 13:05:00,1.6291,1.6291,1.6278,1.6287,887440000.0
2009-11-03 13:10:00,1.6287,1.62875,1.62785,1.62825,707180000.0
2009-11-03 13:15:00,1.62825,1.6293,1.628,1.62825,955179999.0
2009-11-03 13:20:00,1.62825,1.63065,1.62825,1.62995,1056670001.0
2009-11-03 13:25:00,1.62995,1.6302,1.6288,1.6298,480570000.0
2009-11-03 13:30:00,1.6298,1.6308,1.62955,1.63025,769710000.0
2009-11-03 13:35:00,1.63025,1.63025,1.6295,1.62975,575740000.0
2009-11-03 13:40:00,1.62965,1.62975,1.62855,1.62855,1113040000.0
2009-11-03 13:45:00,1.62855,1.62865,1.62745,1.6282,1849500000.0
2009-11-03 13:50:00,1.62825,1.6296,1.6277,1.6277,1577700000.0
2009-11-03 13:55:00,1.62765,1.6278,1.6261,1.62775,2358700001.0
2009-11-03 14:00:00,1.62785,1.6296,1.62745,1.6291,2608899999.0
2009-11-03 14:05:00,1.6291,1.63025,1.62865,1.6302,1219200000.0
2009-11-03 14:10:00,1.63015,1.6306,1.6292,1.6303,1376000000.0
2009-11-03 14:15:00,1.6303,1.631,1.6301,1.63045,1690600000.0
2009-11-03 14:20:00,1.63045,1.63075,1.6299,1.63045,1409579999.0
2009-11-03 14:25:00,1.63045,1.63055,1.63,1.63005,924260000.0
2009-11-03 14:30:00,1.63005,1.63205,1.63,1.63125,896780000.0
2009-11-03 14:35:00,1.63125,1.6313,1.63015,1.6302,1714320000.0
2009-11-03 14:40:00,1.6302,1.6307,1.62915,1.6298,1852000000.0
2009-11-03 14:45:00,1.6298,1.6298,1.6287,1.6291,2362399998.0
2009-11-03 14:50:00,1.6291,1.6299,1.6287,1.62975,1017200000.0
2009-11-03 14:55:00,1.62965,1.63155,1.62965,1.63085,1648700000.0
2009-11-03 15:00:00,1.63085,1.6317,1.6304,1.6316,1853200000.0
2009-11-03 15:05:00,1.6316,1.63235,1.63115,1.63125,1433199998.0
2009-11-03 15:10:00,1.63125,1.63145,1.63085,1.63125,1583600001.0
2009-11-03 15:15:00,1.63115,1.63195,1.6311,1.63165,1026240000.0
2009-11-03 15:20:00,1.6317,1.63315,1.6317,1.63305,1926080000.0
2009-11-03 15:25:00,1.63305,1.63465,1.63305,1.6336,1917400000.0
2009-11-03 15:30:00,1.6336,1.6338,1.63215,1.63215,940090000.0
2009-11-03 15:35:00,1.63215,1.63225,1.63135,1.63165,790300000.0
2009-11-03 15:40:00,1.63165,1.63185,1.6312,1.63135,535600000.0
2009-11-03 15:45:00,1.63135,1.6321,1.6313,1.6317,636680000.0
2009-11-03 15:50:00,1.6317,1.6318,1.6309,1.63155,780220000.0
2009-11-03 15:55:00,1.63155,1.63155,1.63025,1.6307,1534599999.0
2009-11-03 16:00:00,1.63065,1.6318,1.62965,1.6297,1395370000.0
2009-11-03 16:05:00,1.6297,1.63025,1.629,1.62925,2128899999.0
2009-11-03 16:10:00,1.62925,1.63045,1.62905,1.6301,1291400000.0
2009-11-03 16:15:00,1.6301,1.63015,1.62945,1.62975,1185750000.0
2009-11-03 16:20:00,1.62975,1.63005,1.6295,1.63,1028100000.0
2009-11-03 16:25:00,1.63,1.63,1.62925,1.6295,788800000.0
2009-11-03 16:30:00,1.6295,1.63105,1.6295,1.63055,1145100000.0
2009-11-03 16:35:00,1.6306,1.6312,1.62955,1.631,1661500000.0
2009-11-03 16:40:00,1.63105,1.6319,1.63055,1.6318,1481100000.0
2009-11-03 16:45:00,1.63185,1.6326,1.6313,1.63135,1656000000.0
2009-11-03 16:50:00,1.63135,1.6326,1.63105,1.6319,2018900001.0
2009-11-03 16:55:00,1.6319,1.6328,1.6315,1.63235,1080200000.0
2009-11-03 17:00:00,1.6324,1.6335,1.63085,1.6335,1520100000.0
2009-11-03 17:05:00,1.63335,1.63365,1.6329,1.633,1781800000.0
2009-11-03 17:10:00,1.63295,1.63435,1.63255,1.6338,2131100000.0
2009-11-03 17:15:00,1.6338,1.6356,1.63355,1.6344,1621500000.0
2009-11-03 17:20:00,1.6344,1.63725,1.63435,1.6369,2099700000.0
2009-11-03 17:25:00,1.63685,1.63755,1.63575,1.63595,2088250000.0
2009-11-03 17:30:00,1.63595,1.63945,1.63575,1.63855,1527900000.0
2009-11-03 17:35:00,1.63855,1.63885,1.63735,1.63755,2002600000.0
2009-11-03 17:40:00,1.63755,1.64155,1.63755,1.6415,1782800001.0
2009-11-03 17:45:00,1.6415,1.64155,1.6403,1.64075,1827800000.0
2009-11-03 17:50:00,1.64075,1.6414,1.64055,1.64055,1984000000.0
2009-11-03 17:55:00,1.6405,1.64085,1.63915,1.6392,755400000.0
2009-11-03 18:00:00,1.6392,1.6406,1.63915,1.6401,1086300000.0
2009-11-03 18:05:00,1.6401,1.6402,1.63885,1.63915,1038400001.0
2009-11-03 18:10:00,1.6392,1.6393,1.6387,1.639,1721500005.0
2009-11-03 18:15:00,1.639,1.639,1.63685,1.6376,1189500000.0
2009-11-03 18:20:00,1.6376,1.6391,1.63755,1.63885,783700000.0
2009-11-03 18:25:00,1.63885,1.6392,1.6375,1.6378,1626250000.0
2009-11-03 18:30:00,1.6378,1.6398,1.63765,1.6391,1153800000.0
2009-11-03 18:35:00,1.6391,1.6392,1.63785,1.6384,1427050000.0
2009-11-03 18:40:00,1.63835,1.63845,1.6377,1.63795,1281300000.0
2009-11-03 18:45:00,1.63795,1.6382,1.6373,1.6382,1485200000.0
2009-11-03 18:50:00,1.63825,1.6384,1.63785,1.6381,744000000.0
2009-11-03 18:55:00,1.6381,1.63865,1.6378,1.6381,919600000.0
2009-11-03 19:00:00,1.6381,1.63885,1.63805,1.63875,888200000.0
2009-11-03 19:05:00,1.63875,1.63885,1.6376,1.6386,835400000.0
2009-11-03 19:10:00,1.6386,1.6386,1.63765,1.6381,825200000.0
2009-11-03 19:15:00,1.6381,1.63865,1.63795,1.63795,777300000.0
2009-11-03 19:20:00,1.63795,1.6389,1.63785,1.63825,1144300000.0
2009-11-03 19:25:00,1.63825,1.6388,1.63805,1.6384,1236400000.0
2009-11-03 19:30:00,1.6384,1.6394,1.63825,1.6392,1562600000.0
2009-11-03 19:35:00,1.63925,1.6409,1.639,1.6406,1651700000.0
2009-11-03 19:40:00,1.6406,1.6409,1.6398,1.6401,1039300002.0
2009-11-03 19:45:00,1.64015,1.6402,1.6395,1.6399,947799999.0
2009-11-03 19:50:00,1.63985,1.6406,1.63965,1.63975,1154100000.0
2009-11-03 19:55:00,1.63975,1.64035,1.63975,1.6398,1028600000.0
2009-11-03 20:00:00,1.6398,1.64015,1.6395,1.63995,998900000.0
2009-11-03 20:05:00,1.63995,1.6405,1.63985,1.6404,814400000.0
2009-11-03 20:10:00,1.6404,1.64075,1.6402,1.64035,536800000.0
2009-11-03 20:15:00,1.6403,1.6403,1.6397,1.63985,871500001.0
2009-11-03 20:20:00,1.6398,1.64,1.63915,1.6393,1128490000.0
2009-11-03 20:25:00,1.6393,1.63985,1.6391,1.6394,1265900000.0
2009-11-03 20:30:00,1.6394,1.64095,1.6393,1.6409,1406200001.0
2009-11-03 20:35:00,1.641,1.64175,1.6408,1.64105,1606200000.0
2009-11-03 20:40:00,1.6411,1.6412,1.64075,1.64105,806300000.0
2009-11-03 20:45:00,1.64105,1.6412,1.6401,1.64055,854400000.0
2009-11-03 20:50:00,1.64055,1.6416,1.6405,1.6413,720700000.0
2009-11-03 20:55:00,1.6413,1.64235,1.6413,1.6422,1073400000.0
2009-11-03 21:00:00,1.6423,1.64285,1.6423,1.64265,1049900000.0
2009-11-03 21:05:00,1.64255,1.6437,1.6423,1.6436,1235400000.0
2009-11-03 21:10:00,1.6436,1.6455,1.64345,1.64385,1347800001.0
2009-11-03 21:15:00,1.6439,1.6439,1.64345,1.64355,1691800001.0
2009-11-03 21:20:00,1.64355,1.64365,1.6421,1.6421,1195900000.0
2009-11-03 21:25:00,1.6421,1.64215,1.64145,1.6419,749200000.0
2009-11-03 21:30:00,1.6419,1.64225,1.64125,1.6413,898800000.0
2009-11-03 21:35:00,1.6413,1.64155,1.64105,1.6411,1019600000.0
2009-11-03 21:40:00,1.6411,1.64165,1.6408,1.64155,805600000.0
2009-11-03 21:45:00,1.64155,1.64195,1.64105,1.6418,789700000.0
2009-11-03 21:50:00,1.6418,1.6419,1.6412,1.6412,647500000.0
2009-11-03 21:55:00,1.6412,1.6412,1.63995,1.6401,2092600000.0
2009-11-03 22:00:00,1.64005,1.64025,1.6395,1.63955,975400000.0
2009-11-03 22:05:00,1.63955,1.64015,1.63955,1.63975,836600000.0
2009-11-03 22:10:00,1.63975,1.64015,1.63935,1.63945,614800000.0
2009-11-03 22:15:00,1.63945,1.63995,1.63935,1.6398,758800000.0
2009-11-03 22:20:00,1.6398,1.6403,1.6396,1.64015,1210800000.0
2009-11-03 22:25:00,1.6401,1.64095,1.63995,1.64095,436100000.0
2009-11-03 22:30:00,1.64095,1.64175,1.64095,1.64175,1446100000.0
2009-11-03 22:35:00,1.64175,1.64185,1.6415,1.6417,859500000.0
2009-11-03 22:40:00,1.6417,1.64185,1.64035,1.64065,963800000.0
2009-11-03 22:45:00,1.64065,1.64115,1.6406,1.64095,565000000.0
2009-11-03 22:50:00,1.64095,1.64105,1.64035,1.64095,763300000.0
2009-11-03 22:55:00,1.64095,1.64115,1.64035,1.64115,908800000.0
2009-11-03 23:00:00,1.6412,1.6423,1.64115,1.6417,524800000.0
2009-11-03 23:05:00,1.6417,1.6419,1.6415,1.6416,185600000.0
2009-11-03 23:10:00,1.6416,1.6419,1.64155,1.6418,364200000.0
2009-11-03 23:15:00,1.6418,1.642,1.64165,1.64165,354100000.0
2009-11-03 23:20:00,1.64165,1.642,1.6416,1.642,221900000.0
2009-11-03 23:25:00,1.64205,1.6431,1.64195,1.6431,440400000.0
2009-11-03 23:30:00,1.64305,1.6431,1.6424,1.64305,429800000.0
2009-11-03 23:35:00,1.643,1.6443,1.643,1.64385,508900000.0
2009-11-03 23:40:00,1.64385,1.6442,1.6438,1.64415,736500000.0
2009-11-03 23:45:00,1.64415,1.64415,1.64385,1.64385,418500000.0
2009-11-03 23:50:00,1.64385,1.644,1.6436,1.64365,605600000.0
2009-11-03 23:55:00,1.64365,1.64375,1.64305,1.64305,226400000.0
2009-11-04 00:00:00,1.643,1.6435,1.64235,1.6431,91000000.0
2009-11-04 00:05:00,1.6431,1.64345,1.6431,1.64325,55100000.0
2009-11-04 00:10:00,1.64318,1.6435,1.64265,1.6428,60800000.0
2009-11-04 00:15:00,1.6427,1.6433,1.6427,1.64325,27300000.0
2009-11-04 00:20:00,1.6432,1.6441,1.64295,1.6435,109600000.0
2009-11-04 00:25:00,1.64345,1.6435,1.64315,1.64315,80700000.0
2009-11-04 00:30:00,1.64315,1.64345,1.643,1.6431,110700000.0
2009-11-04 00:35:00,1.6431,1.64335,1.6423,1.6425,140400000.0
2009-11-04 00:40:00,1.64235,1.6425,1.6419,1.64205,110300000.0
2009-11-04 00:45:00,1.642,1.64235,1.642,1.642,123700000.0
2009-11-04 00:50:00,1.64205,1.64205,1.6417,1.64185,100600000.0
2009-11-04 00:55:00,1.64195,1.64275,1.6419,1.6421,86300000.0
2009-11-04 01:00:00,1.6422,1.6423,1.64135,1.6415,142080000.0
2009-11-04 01:05:00,1.64155,1.64165,1.6415,1.6416,19820000.0
2009-11-04 01:10:00,1.64165,1.64235,1.6416,1.64215,339100000.0
2009-11-04 01:15:00,1.64215,1.6426,1.642,1.6426,331800000.0
2009-11-04 01:20:00,1.6426,1.64275,1.64245,1.64265,243500000.0
2009-11-04 01:25:00,1.64265,1.64325,1.64265,1.64305,418300000.0
2009-11-04 01:30:00,1.6431,1.64335,1.6431,1.64335,309200000.0
2009-11-04 01:35:00,1.64325,1.6435,1.64325,1.6434,386700000.0
2009-11-04 01:40:00,1.6434,1.6434,1.64215,1.6422,455600000.0
2009-11-04 01:45:00,1.64225,1.6423,1.6416,1.64165,220200000.0
2009-11-04 01:50:00,1.64165,1.6421,1.6416,1.6419,465000000.0
2009-11-04 01:55:00,1.64195,1.64235,1.6419,1.6421,557300000.0
2009-11-04 02:00:00,1.64205,1.64225,1.64175,1.642,743500000.0
2009-11-04 02:05:00,1.642,1.642,1.6408,1.64095,668600000.0
2009-11-04 02:10:00,1.64095,1.641,1.6406,1.6406,528400000.0
2009-11-04 02:15:00,1.6406,1.64085,1.64045,1.64045,410500000.0
2009-11-04 02:20:00,1.64045,1.64045,1.6401,1.6403,495100000.0
2009-11-04 02:25:00,1.6403,1.642,1.6403,1.64115,398000000.0
2009-11-04 02:30:00,1.6412,1.64165,1.64,1.64155,527600000.0
2009-11-04 02:35:00,1.64155,1.64175,1.64035,1.64065,1144800000.0
2009-11-04 02:40:00,1.64065,1.64185,1.64065,1.6417,1090800000.0
2009-11-04 02:45:00,1.6417,1.64245,1.64125,1.64125,1851300000.0
2009-11-04 02:50:00,1.64125,1.64185,1.6412,1.64135,1027600000.0
2009-11-04 02:55:00,1.64135,1.64165,1.64095,1.64155,765200000.0
2009-11-04 03:00:00,1.6415,1.64165,1.64095,1.64165,605200000.0
2009-11-04 03:05:00,1.64165,1.64245,1.6416,1.6421,1201400000.0
2009-11-04 03:10:00,1.6422,1.6426,1.64195,1.642,997900001.0
2009-11-04 03:15:00,1.642,1.64235,1.64155,1.64215,292000000.0
2009-11-04 03:20:00,1.64215,1.64265,1.64195,1.6425,920320002.0
2009-11-04 03:25:00,1.6425,1.64355,1.6424,1.64325,1220000000.0
2009-11-04 03:30:00,1.64315,1.64315,1.64245,1.6427,498200000.0
2009-11-04 03:35:00,1.6427,1.6428,1.6425,1.6426,506500000.0
2009-11-04 03:40:00,1.6426,1.64285,1.6426,1.6426,373200000.0
2009-11-04 03:45:00,1.6426,1.6426,1.64145,1.64175,904200000.0
2009-11-04 03:50:00,1.64175,1.64215,1.6413,1.64165,886900000.0
2009-11-04 03:55:00,1.64165,1.6418,1.64155,1.6416,525800000.0
2009-11-04 04:00:00,1.6417,1.6417,1.64155,1.6416,163600000.0
2009-11-04 04:05:00,1.6416,1.64195,1.64155,1.64155,488900000.0
2009-11-04 04:10:00,1.64155,1.64185,1.64125,1.6414,459600000.0
2009-11-04 04:15:00,1.6414,1.64155,1.6401,1.64015,429800000.0
2009-11-04 04:20:00,1.64015,1.6408,1.64015,1.64045,211700000.0
2009-11-04 04:25:00,1.6405,1.6407,1.64035,1.64035,199100000.0
2009-11-04 04:30:00,1.64035,1.64105,1.6403,1.64105,260800000.0
2009-11-04 04:35:00,1.64105,1.6415,1.6406,1.64075,312200000.0
2009-11-04 04:40:00,1.6408,1.6413,1.64075,1.6411,131100000.0
2009-11-04 04:45:00,1.6411,1.6411,1.6406,1.6411,299300000.0
2009-11-04 04:50:00,1.64115,1.64125,1.64075,1.64125,300800000.0
2009-11-04 04:55:00,1.6412,1.64135,1.64105,1.6413,283200000.0
2009-11-04 05:00:00,1.6413,1.64135,1.64115,1.6412,171100000.0
2009-11-04 05:05:00,1.6412,1.6413,1.641,1.64125,139000000.0
2009-11-04 05:10:00,1.6412,1.6419,1.64115,1.64155,237800000.0
2009-11-04 05:15:00,1.64155,1.6417,1.6413,1.6414,270600000.0
2009-11-04 05:20:00,1.64122,1.6414,1.64095,1.641,201800000.0
2009-11-04 05:25:00,1.641,1.6413,1.64095,1.6411,147000000.0
2009-11-04 05:30:00,1.6411,1.64125,1.641,1.6412,103200000.0
2009-11-04 05:35:00,1.64115,1.64125,1.64045,1.64045,181100000.0
2009-11-04 05:40:00,1.6404,1.6409,1.6404,1.64085,350700000.0
2009-11-04 05:45:00,1.64085,1.6412,1.64075,1.64105,260900000.0
2009-11-04 05:50:00,1.641,1.64105,1.64095,1.64105,175200000.0
2009-11-04 05:55:00,1.64105,1.6411,1.64095,1.64105,67600000.0
2009-11-04 06:00:00,1.64105,1.6411,1.641,1.641,66700000.0
2009-11-04 06:05:00,1.641,1.6411,1.64085,1.64105,201800000.0
2009-11-04 06:10:00,1.64105,1.64155,1.641,1.6415,255100000.0
2009-11-04 06:15:00,1.64145,1.64185,1.64145,1.6417,185200000.0
2009-11-04 06:20:00,1.64165,1.64215,1.64145,1.6419,285000000.0
2009-11-04 06:25:00,1.6419,1.64205,1.6416,1.6418,213200000.0
2009-11-04 06:30:00,1.64185,1.64215,1.64185,1.64205,292400000.0
2009-11-04 06:35:00,1.6421,1.6422,1.64205,1.64215,148400000.0
2009-11-04 06:40:00,1.64215,1.64235,1.64215,1.6422,98200000.0
2009-11-04 06:45:00,1.64225,1.6424,1.64225,1.64235,144400000.0
2009-11-04 06:50:00,1.64235,1.6427,1.64235,1.6426,165700000.0
2009-11-04 06:55:00,1.64255,1.64265,1.6425,1.6426,168300000.0
2009-11-04 07:00:00,1.6426,1.64275,1.64255,1.6427,133700000.0
2009-11-04 07:05:00,1.64265,1.64265,1.64235,1.64235,126100000.0
2009-11-04 07:10:00,1.6424,1.64245,1.6423,1.64235,207100000.0
2009-11-04 07:15:00,1.6424,1.64345,1.642,1.64305,496180000.0
2009-11-04 07:20:00,1.64305,1.6432,1.64295,1.6431,545400000.0
2009-11-04 07:25:00,1.64305,1.64315,1.64285,1.64315,208300000.0
2009-11-04 07:30:00,1.6431,1.64355,1.6431,1.6433,319050000.0
2009-11-04 07:35:00,1.6433,1.6433,1.6425,1.6426,267650000.0
2009-11-04 07:40:00,1.6426,1.6427,1.6423,1.64235,205800000.0
2009-11-04 07:45:00,1.64235,1.64255,1.64225,1.64255,228300000.0
2009-11-04 07:50:00,1.64255,1.6426,1.6424,1.6425,136500000.0
2009-11-04 07:55:00,1.6425,1.64285,1.6424,1.6428,427600000.0
2009-11-04 08:00:00,1.6428,1.64355,1.64265,1.6435,518000000.0
2009-11-04 08:05:00,1.6435,1.64385,1.6435,1.6436,464500000.0
2009-11-04 08:10:00,1.6436,1.6436,1.64325,1.64325,643100000.0
2009-11-04 08:15:00,1.64325,1.6433,1.64325,1.64325,341000000.0
2009-11-04 08:20:00,1.64325,1.64325,1.6425,1.64275,508300000.0
2009-11-04 08:25:00,1.64275,1.64275,1.64195,1.642,973000000.0
2009-11-04 08:30:00,1.64205,1.6425,1.6417,1.6417,490100000.0
2009-11-04 08:35:00,1.6417,1.64235,1.64145,1.6422,362580000.0
2009-11-04 08:40:00,1.6422,1.64265,1.64215,1.64265,193260000.0
2009-11-04 08:45:00,1.64265,1.6455,1.6426,1.64495,905020000.0
2009-11-04 08:50:00,1.64495,1.646,1.6443,1.64575,800500000.0
2009-11-04 08:55:00,1.64585,1.647,1.64565,1.6461,762500000.0
2009-11-04 09:00:00,1.6461,1.6472,1.64595,1.646,731580000.0
2009-11-04 09:05:00,1.646,1.6469,1.646,1.64645,703300001.0
2009-11-04 09:10:00,1.64645,1.64715,1.646,1.6469,1022900000.0
2009-11-04 09:15:00,1.6469,1.648,1.6469,1.6477,986340000.0
2009-11-04 09:20:00,1.6477,1.64865,1.6476,1.6486,2062600000.0
2009-11-04 09:25:00,1.6486,1.6488,1.64645,1.64655,1913900000.0
2009-11-04 09:30:00,1.6466,1.64765,1.64655,1.6466,1072000000.0
2009-11-04 09:35:00,1.6466,1.64845,1.64655,1.6483,881800000.0
2009-11-04 09:40:00,1.6483,1.64855,1.64675,1.6476,1964400000.0
2009-11-04 09:45:00,1.6477,1.6477,1.6463,1.64735,2220100000.0
2009-11-04 09:50:00,1.64735,1.6489,1.6473,1.64865,1120260000.0
2009-11-04 09:55:00,1.64865,1.64875,1.6467,1.6471,968410000.0
2009-11-04 10:00:00,1.6471,1.64725,1.646,1.64695,1364649999.0
2009-11-04 10:05:00,1.64695,1.6474,1.64655,1.647,990200000.0
2009-11-04 10:10:00,1.64705,1.64765,1.64695,1.6474,1846900000.0
2009-11-04 10:15:00,1.6474,1.64935,1.64735,1.64905,1639400001.0
2009-11-04 10:20:00,1.64905,1.64925,1.64785,1.6487,1642100000.0
2009-11-04 10:25:00,1.64855,1.64865,1.64765,1.64815,1440560000.0
2009-11-04 10:30:00,1.64815,1.6485,1.64765,1.648,490640000.0
2009-11-04 10:35:00,1.64795,1.64935,1.64785,1.6493,970300000.0
2009-11-04 10:40:00,1.6493,1.64985,1.64815,1.649,1316100000.0
2009-11-04 10:45:00,1.649,1.6501,1.649,1.64935,964000000.0
2009-11-04 10:50:00,1.64935,1.65045,1.6493,1.64965,1187000000.0
2009-11-04 10:55:00,1.64965,1.65075,1.649,1.65075,1343000001.0
2009-11-04 11:00:00,1.65085,1.65125,1.6497,1.65015,2351599999.0
2009-11-04 11:05:00,1.65015,1.6508,1.6495,1.65035,1771100000.0
2009-11-04 11:10:00,1.65035,1.6512,1.64975,1.6511,2725100000.0
2009-11-04 11:15:00,1.65105,1.6512,1.65005,1.6505,2499000000.0
2009-11-04 11:20:00,1.6505,1.6505,1.64955,1.65005,1503700001.0
2009-11-04 11:25:00,1.65005,1.65175,1.6493,1.65165,1669800000.0
2009-11-04 11:30:00,1.65185,1.65305,1.6516,1.6527,1587000000.0
2009-11-04 11:35:00,1.65275,1.65365,1.65245,1.6534,2051200000.0
2009-11-04 11:40:00,1.6534,1.6543,1.6533,1.6539,2247900000.0
2009-11-04 11:45:00,1.6539,1.65425,1.6535,1.6536,1243800000.0
2009-11-04 11:50:00,1.6537,1.65415,1.65325,1.6539,1476200000.0
2009-11-04 11:55:00,1.65385,1.6542,1.6536,1.6539,1219900000.0
2009-11-04 12:00:00,1.6539,1.65395,1.65275,1.65345,2043100000.0
2009-11-04 12:05:00,1.65345,1.6536,1.65265,1.6532,700100000.0
2009-11-04 12:10:00,1.6533,1.6538,1.6526,1.6534,759500001.0
2009-11-04 12:15:00,1.6534,1.6534,1.6526,1.6528,662200000.0
2009-11-04 12:20:00,1.65275,1.6543,1.65275,1.6542,976700000.0
2009-11-04 12:25:00,1.65415,1.65445,1.65405,1.6541,738300000.0
2009-11-04 12:30:00,1.6541,1.6542,1.6531,1.6532,1231300000.0
2009-11-04 12:35:00,1.6532,1.65335,1.6523,1.6527,1048200001.0
2009-11-04 12:40:00,1.6526,1.6529,1.6524,1.6529,780500000.0
2009-11-04 12:45:00,1.6529,1.6535,1.6526,1.65345,631500000.0
2009-11-04 12:50:00,1.65345,1.6536,1.6529,1.6529,632100000.0
2009-11-04 12:55:00,1.6529,1.65315,1.65255,1.65315,752400000.0
2009-11-04 13:00:00,1.65325,1.65325,1.65175,1.65195,722000000.0
2009-11-04 13:05:00,1.65195,1.6529,1.6516,1.65165,1135600000.0
2009-11-04 13:10:00,1.6516,1.65215,1.651,1.6515,2232199998.0
2009-11-04 13:15:00,1.6515,1.65275,1.6514,1.65255,1466600000.0
2009-11-04 13:20:00,1.65255,1.65305,1.652,1.65205,1591900000.0
2009-11-04 13:25:00,1.6521,1.6523,1.65175,1.6518,1077700000.0
2009-11-04 13:30:00,1.65175,1.6518,1.6512,1.65145,919200000.0
2009-11-04 13:35:00,1.65145,1.65185,1.6507,1.6509,2386999999.0
2009-11-04 13:40:00,1.65085,1.6518,1.65075,1.65155,1305980000.0
2009-11-04 13:45:00,1.65155,1.6517,1.6512,1.65135,534620000.0
2009-11-04 13:50:00,1.65135,1.65155,1.6513,1.65135,195660000.0
2009-11-04 13:55:00,1.65135,1.65245,1.65125,1.65175,759500000.0
2009-11-04 14:00:00,1.6518,1.6523,1.6517,1.65175,913320000.0
2009-11-04 14:05:00,1.6518,1.6525,1.65175,1.6521,848920000.0
2009-11-04 14:10:00,1.6521,1.6524,1.65145,1.65145,581300000.0
2009-11-04 14:15:00,1.65145,1.6515,1.6505,1.6505,458800000.0
2009-11-04 14:20:00,1.65055,1.651,1.65035,1.6509,463700000.0
2009-11-04 14:25:00,1.6509,1.6521,1.6508,1.6521,378200000.0
2009-11-04 14:30:00,1.6521,1.65225,1.6513,1.6519,631700000.0
2009-11-04 14:35:00,1.65195,1.65395,1.65185,1.65345,885100000.0
2009-11-04 14:40:00,1.65345,1.65345,1.65245,1.6525,280800000.0
2009-11-04 14:45:00,1.6525,1.65335,1.6523,1.65285,792400000.0
2009-11-04 14:50:00,1.6528,1.65315,1.65245,1.6526,993000000.0
2009-11-04 14:55:00,1.6526,1.65295,1.6518,1.65245,2064000000.0
2009-11-04 15:00:00,1.65245,1.65285,1.65225,1.6525,954500000.0
2009-11-04 15:05:00,1.65245,1.65245,1.6512,1.6515,1086600000.0
2009-11-04 15:10:00,1.6515,1.65225,1.6512,1.65175,916400000.0
2009-11-04 15:15:00,1.65175,1.6518,1.6506,1.6517,1009300000.0
2009-11-04 15:20:00,1.6517,1.6531,1.6514,1.65275,840900000.0
2009-11-04 15:25:00,1.65275,1.65405,1.6526,1.65335,1644400000.0
2009-11-04 15:30:00,1.65335,1.6537,1.6528,1.6531,1167730001.0
2009-11-04 15:35:00,1.65305,1.65355,1.65255,1.6529,1488500000.0
2009-11-04 15:40:00,1.6529,1.65415,1.65275,1.65375,1627200000.0
2009-11-04 15:45:00,1.65375,1.65375,1.6526,1.6533,1195100000.0
2009-11-04 15:50:00,1.6533,1.65355,1.6528,1.6529,675400000.0
2009-11-04 15:55:00,1.6529,1.6535,1.65205,1.65215,2532900000.0
2009-11-04 16:00:00,1.6522,1.65285,1.6516,1.6522,2091000000.0
2009-11-04 16:05:00,1.6522,1.6528,1.6521,1.65275,1534100000.0
2009-11-04 16:10:00,1.65275,1.6531,1.65265,1.65275,1265600000.0
2009-11-04 16:15:00,1.65275,1.65305,1.65215,1.65235,608900000.0
2009-11-04 16:20:00,1.65235,1.6527,1.6521,1.6526,561700000.0
2009-11-04 16:25:00,1.6526,1.65295,1.65235,1.65285,841200000.0
2009-11-04 16:30:00,1.65285,1.6531,1.6522,1.65245,1282900000.0
2009-11-04 16:35:00,1.65245,1.65245,1.65145,1.6515,2798100002.0
2009-11-04 16:40:00,1.65145,1.6526,1.65125,1.6517,1530300001.0
2009-11-04 16:45:00,1.65175,1.653,1.6514,1.6526,1638000000.0
2009-11-04 16:50:00,1.65265,1.65295,1.65215,1.6527,2217000000.0
2009-11-04 16:55:00,1.6527,1.65305,1.6514,1.65145,1860700000.0
2009-11-04 17:00:00,1.6514,1.653,1.6503,1.6528,2085099999.0
2009-11-04 17:05:00,1.6528,1.6542,1.6528,1.65395,2119400000.0
2009-11-04 17:10:00,1.654,1.65585,1.6539,1.6558,2370500000.0
2009-11-04 17:15:00,1.65585,1.65625,1.65555,1.65595,2406200000.0
2009-11-04 17:20:00,1.656,1.6562,1.6555,1.6558,2223900000.0
2009-11-04 17:25:00,1.6558,1.65595,1.65425,1.65435,3088400003.0
2009-11-04 17:30:00,1.6546,1.6558,1.65445,1.65575,1807300001.0
2009-11-04 17:35:00,1.65575,1.6563,1.65555,1.65555,2266300000.0
2009-11-04 17:40:00,1.65555,1.6559,1.65515,1.65575,1665100000.0
2009-11-04 17:45:00,1.65575,1.6577,1.6557,1.65745,2219500000.0
2009-11-04 17:50:00,1.65745,1.6581,1.6569,1.65705,2075000002.0
2009-11-04 17:55:00,1.657,1.65795,1.65675,1.6579,1485200000.0
2009-11-04 18:00:00,1.658,1.65815,1.65715,1.65745,1946899998.0
2009-11-04 18:05:00,1.65745,1.65825,1.6573,1.65825,1276499999.0
2009-11-04 18:10:00,1.65825,1.65915,1.65825,1.65855,1465200000.0
2009-11-04 18:15:00,1.6585,1.6587,1.6574,1.65765,2419800000.0
2009-11-04 18:20:00,1.65765,1.6579,1.65715,1.6574,2115430000.0
2009-11-04 18:25:00,1.6573,1.65855,1.65675,1.65835,1835900001.0
2009-11-04 18:30:00,1.65835,1.65835,1.657,1.6573,1171300000.0
2009-11-04 18:35:00,1.6573,1.6573,1.65655,1.65675,1237400000.0
2009-11-04 18:40:00,1.65675,1.65685,1.6561,1.6562,884100000.0
2009-11-04 18:45:00,1.6562,1.65755,1.65615,1.6569,1027200000.0
2009-11-04 18:50:00,1.65685,1.65725,1.6567,1.65705,845300000.0
2009-11-04 18:55:00,1.65705,1.65715,1.65675,1.65685,1431900000.0
2009-11-04 19:00:00,1.65685,1.6576,1.65675,1.65745,1573600000.0
2009-11-04 19:05:00,1.65745,1.65765,1.6563,1.6564,1242200000.0
2009-11-04 19:10:00,1.6564,1.65645,1.6554,1.65605,1389800000.0
2009-11-04 19:15:00,1.656,1.65615,1.65555,1.65575,1114000001.0
2009-11-04 19:20:00,1.65575,1.6568,1.65575,1.6567,707300000.0
2009-11-04 19:25:00,1.6567,1.6571,1.65655,1.6571,1014300000.0
2009-11-04 19:30:00,1.6571,1.6572,1.65645,1.6566,1088900000.0
2009-11-04 19:35:00,1.65655,1.65665,1.65635,1.65665,562800000.0
2009-11-04 19:40:00,1.65665,1.6572,1.65655,1.6567,853500000.0
2009-11-04 19:45:00,1.65665,1.6572,1.6566,1.6569,1241100000.0
2009-11-04 19:50:00,1.65685,1.6571,1.65655,1.65685,569400000.0
2009-11-04 19:55:00,1.65685,1.65705,1.65655,1.65655,631700000.0
2009-11-04 20:00:00,1.65655,1.6568,1.6564,1.6567,875400002.0
2009-11-04 20:05:00,1.65675,1.657,1.6566,1.6567,817800000.0
2009-11-04 20:10:00,1.6567,1.65725,1.6567,1.657,986000000.0
2009-11-04 20:15:00,1.657,1.65715,1.6565,1.657,1261300000.0
2009-11-04 20:20:00,1.657,1.657,1.65605,1.6564,876100000.0
2009-11-04 20:25:00,1.65635,1.6565,1.6557,1.6562,1158400000.0
2009-11-04 20:30:00,1.6562,1.65725,1.6561,1.65725,714200000.0
2009-11-04 20:35:00,1.65725,1.65745,1.6569,1.6571,622200000.0
2009-11-04 20:40:00,1.6571,1.65735,1.65655,1.6566,758000000.0
2009-11-04 20:45:00,1.6566,1.6567,1.6561,1.6564,546500000.0
2009-11-04 20:50:00,1.6565,1.6565,1.6558,1.6561,406800000.0
2009-11-04 20:55:00,1.6561,1.65655,1.65585,1.65595,720800000.0
2009-11-04 21:00:00,1.65595,1.65685,1.65595,1.65625,1505900000.0
2009-11-04 21:05:00,1.65625,1.6577,1.6559,1.65765,1357700000.0
2009-11-04 21:10:00,1.65765,1.6583,1.6563,1.6581,848700000.0
2009-11-04 21:15:00,1.6581,1.6596,1.65595,1.6565,813770000.0
2009-11-04 21:20:00,1.6563,1.65825,1.65395,1.65585,1529800000.0
2009-11-04 21:25:00,1.65595,1.65645,1.6539,1.65455,1795800001.0
2009-11-04 21:30:00,1.6546,1.65835,1.65395,1.6568,2445700000.0
2009-11-04 21:35:00,1.6568,1.65815,1.6562,1.6562,1596400001.0
2009-11-04 21:40:00,1.65615,1.65915,1.65535,1.65785,2027100000.0
2009-11-04 21:45:00,1.65785,1.65945,1.65785,1.6588,2112750000.0
2009-11-04 21:50:00,1.65875,1.6597,1.65815,1.65835,2166400000.0
2009-11-04 21:55:00,1.65835,1.65925,1.65715,1.659,2680999996.0
2009-11-04 22:00:00,1.659,1.65905,1.65755,1.65785,1673350000.0
2009-11-04 22:05:00,1.6579,1.65865,1.6578,1.65845,859700000.0
2009-11-04 22:10:00,1.65845,1.6594,1.65825,1.65855,867550000.0
2009-11-04 22:15:00,1.65855,1.65955,1.6584,1.6593,1081950000.0
2009-11-04 22:20:00,1.6593,1.6596,1.6587,1.6592,1146600001.0
2009-11-04 22:25:00,1.65925,1.65935,1.65835,1.65875,973100000.0
2009-11-04 22:30:00,1.6589,1.65915,1.65755,1.6577,1376500000.0
2009-11-04 22:35:00,1.6577,1.6582,1.65705,1.65805,1099400000.0
2009-11-04 22:40:00,1.65805,1.6581,1.65665,1.65665,1047800000.0
2009-11-04 22:45:00,1.65665,1.65745,1.65625,1.65685,1178600000.0
2009-11-04 22:50:00,1.65685,1.65685,1.65595,1.65615,1345800000.0
2009-11-04 22:55:00,1.65615,1.6566,1.656,1.65625,1055800000.0
2009-11-04 23:00:00,1.6562,1.65645,1.6558,1.6564,514900000.0
2009-11-04 23:05:00,1.6564,1.65735,1.65625,1.6564,936700000.0
2009-11-04 23:10:00,1.6564,1.6565,1.65605,1.6562,819300000.0
2009-11-04 23:15:00,1.6562,1.65655,1.6561,1.6565,867300000.0
2009-11-04 23:20:00,1.6565,1.65675,1.6565,1.6567,650700000.0
2009-11-04 23:25:00,1.65665,1.6567,1.65635,1.65645,544500000.0
2009-11-04 23:30:00,1.65645,1.65645,1.6553,1.6556,289400000.0
2009-11-04 23:35:00,1.65565,1.6559,1.65555,1.6559,358900000.0
2009-11-04 23:40:00,1.6559,1.65685,1.65585,1.65635,430300000.0
2009-11-04 23:45:00,1.6566,1.6566,1.6553,1.6562,990600000.0
2009-11-04 23:50:00,1.6562,1.65635,1.65535,1.65585,362200000.0
2009-11-04 23:55:00,1.65585,1.65585,1.65515,1.65515,194700000.0
2009-11-05 00:00:00,1.6551,1.6558,1.6544,1.6556,151400000.0
2009-11-05 00:05:00,1.6556,1.65565,1.65515,1.65525,61600000.0
2009-11-05 00:10:00,1.65535,1.6559,1.65495,1.65575,111400000.0
2009-11-05 00:15:00,1.65575,1.65575,1.65515,1.65515,182000000.0
2009-11-05 00:20:00,1.65505,1.65615,1.65505,1.6561,180800000.0
2009-11-05 00:25:00,1.65605,1.65605,1.6556,1.65585,225500000.0
2009-11-05 00:30:00,1.65585,1.6561,1.6558,1.6559,220700000.0
2009-11-05 00:35:00,1.6559,1.6563,1.6559,1.65615,183000000.0
2009-11-05 00:40:00,1.6562,1.6562,1.6558,1.65585,57600000.0
2009-11-05 00:45:00,1.65585,1.65595,1.6558,1.6558,82400000.0
2009-11-05 00:50:00,1.6558,1.6561,1.6556,1.65565,57300000.0
2009-11-05 00:55:00,1.65565,1.65615,1.65565,1.6561,129100000.0
2009-11-05 01:00:00,1.6561,1.6562,1.6556,1.65575,278100000.0
2009-11-05 01:05:00,1.6558,1.6558,1.65505,1.65505,177700000.0
2009-11-05 01:10:00,1.65505,1.65525,1.65505,1.65525,128000000.0
2009-11-05 01:15:00,1.65535,1.6558,1.6551,1.6558,285300000.0
2009-11-05 01:20:00,1.6558,1.65585,1.6558,1.6558,47200000.0
2009-11-05 01:25:00,1.6558,1.65595,1.6557,1.6559,125600000.0
2009-11-05 01:30:00,1.6559,1.65605,1.65505,1.65515,225500000.0
2009-11-05 01:35:00,1.65515,1.6554,1.655,1.65525,286200000.0
2009-11-05 01:40:00,1.65525,1.6554,1.6552,1.6552,213700000.0
2009-11-05 01:45:00,1.65515,1.65595,1.655,1.655,262300000.0
2009-11-05 01:50:00,1.655,1.656,1.65485,1.65575,484100000.0
2009-11-05 01:55:00,1.65575,1.65595,1.6554,1.65555,328900000.0
2009-11-05 02:00:00,1.65555,1.65555,1.655,1.65535,745000000.0
2009-11-05 02:05:00,1.65535,1.6558,1.65525,1.65575,369700000.0
2009-11-05 02:10:00,1.6557,1.656,1.65525,1.6553,445000000.0
2009-11-05 02:15:00,1.6553,1.65535,1.65525,1.65525,166400000.0
2009-11-05 02:20:00,1.65525,1.6553,1.65495,1.65505,773400000.0
2009-11-05 02:25:00,1.655,1.65525,1.65495,1.6552,321200000.0
2009-11-05 02:30:00,1.6552,1.6553,1.65495,1.65495,462200000.0
2009-11-05 02:35:00,1.65495,1.6559,1.65495,1.65535,750100000.0
2009-11-05 02:40:00,1.65535,1.65535,1.655,1.6551,278500000.0
2009-11-05 02:45:00,1.6551,1.65575,1.65495,1.6554,923600000.0
2009-11-05 02:50:00,1.6554,1.65545,1.65445,1.6548,662900000.0
2009-11-05 02:55:00,1.6548,1.65485,1.6527,1.65295,726000000.0
2009-11-05 03:00:00,1.65295,1.65295,1.6514,1.6517,977900000.0
2009-11-05 03:05:00,1.6517,1.65265,1.65165,1.6521,705800000.0
2009-11-05 03:10:00,1.6521,1.6521,1.65125,1.65125,1191000000.0
2009-11-05 03:15:00,1.65125,1.6527,1.65125,1.6523,643000000.0
2009-11-05 03:20:00,1.6523,1.6526,1.6523,1.65255,418300000.0
2009-11-05 03:25:00,1.65255,1.65255,1.65205,1.6522,417100000.0
2009-11-05 03:30:00,1.6522,1.6527,1.65205,1.65215,462900000.0
2009-11-05 03:35:00,1.65215,1.6522,1.65105,1.65105,823100000.0
2009-11-05 03:40:00,1.6511,1.65115,1.64995,1.6504,794500000.0
2009-11-05 03:45:00,1.6504,1.6509,1.6503,1.65075,858500000.0
2009-11-05 03:50:00,1.65075,1.6516,1.65065,1.65135,444100000.0
2009-11-05 03:55:00,1.65135,1.652,1.65135,1.65155,318300000.0
2009-11-05 04:00:00,1.65155,1.65175,1.6514,1.6514,305300000.0
2009-11-05 04:05:00,1.6514,1.65145,1.6509,1.6514,693400000.0
2009-11-05 04:10:00,1.6514,1.65155,1.65115,1.65155,484200000.0
2009-11-05 04:15:00,1.6516,1.65175,1.6512,1.65175,333200000.0
2009-11-05 04:20:00,1.6517,1.65175,1.65125,1.6517,388300000.0
2009-11-05 04:25:00,1.65175,1.6519,1.6515,1.65185,625900000.0
2009-11-05 04:30:00,1.65185,1.65225,1.6517,1.6519,461500000.0
2009-11-05 04:35:00,1.6519,1.6523,1.6519,1.6523,687500000.0
2009-11-05 04:40:00,1.65225,1.6524,1.65215,1.65225,372800000.0
2009-11-05 04:45:00,1.65225,1.65225,1.65165,1.6521,386500000.0
2009-11-05 04:50:00,1.6521,1.65235,1.65205,1.6523,220000000.0
2009-11-05 04:55:00,1.6523,1.65255,1.6523,1.65235,216500000.0
2009-11-05 05:00:00,1.65235,1.65235,1.65155,1.65185,367900000.0
2009-11-05 05:05:00,1.65185,1.65205,1.6518,1.65195,200000000.0
2009-11-05 05:10:00,1.65195,1.65195,1.651,1.65105,446700000.0
2009-11-05 05:15:00,1.65105,1.65105,1.65085,1.65095,219800000.0
2009-11-05 05:20:00,1.65095,1.651,1.65065,1.6507,330270000.0
2009-11-05 05:25:00,1.65075,1.65145,1.65075,1.6513,424200000.0
2009-11-05 05:30:00,1.6513,1.65145,1.65095,1.65095,339900000.0
2009-11-05 05:35:00,1.65095,1.6511,1.65055,1.6506,381900000.0
2009-11-05 05:40:00,1.6506,1.6506,1.64945,1.6501,857600000.0
2009-11-05 05:45:00,1.6501,1.65115,1.64975,1.65105,346000000.0
2009-11-05 05:50:00,1.651,1.65125,1.6507,1.6508,738400000.0
2009-11-05 05:55:00,1.65075,1.65075,1.65045,1.6506,650700000.0
2009-11-05 06:00:00,1.65065,1.6511,1.65065,1.651,380700000.0
2009-11-05 06:05:00,1.65095,1.6517,1.65095,1.6517,480400000.0
2009-11-05 06:10:00,1.6517,1.6517,1.6509,1.65105,266300000.0
2009-11-05 06:15:00,1.65115,1.65115,1.65085,1.65095,134500000.0
2009-11-05 06:20:00,1.65095,1.65095,1.6506,1.6506,87700000.0
2009-11-05 06:25:00,1.65055,1.6509,1.65025,1.6505,303900000.0
2009-11-05 06:30:00,1.6506,1.65075,1.65005,1.65065,326600000.0
2009-11-05 06:35:00,1.65055,1.6509,1.65055,1.65085,281200000.0
2009-11-05 06:40:00,1.65085,1.65095,1.65085,1.6509,96600000.0
2009-11-05 06:45:00,1.6509,1.65115,1.6509,1.6511,448800000.0
2009-11-05 06:50:00,1.6511,1.65165,1.65085,1.65105,531300000.0
2009-11-05 06:55:00,1.65105,1.65155,1.65105,1.6514,406200000.0
2009-11-05 07:00:00,1.6514,1.65205,1.65135,1.65185,524700000.0
2009-11-05 07:05:00,1.65185,1.653,1.6517,1.65285,659900000.0
2009-11-05 07:10:00,1.65285,1.6532,1.6524,1.6525,378300000.0
2009-11-05 07:15:00,1.65255,1.65265,1.65185,1.6519,195900000.0
2009-11-05 07:20:00,1.6519,1.652,1.65135,1.65145,144200000.0
2009-11-05 07:25:00,1.65145,1.6521,1.6514,1.65205,269200000.0
2009-11-05 07:30:00,1.65205,1.65215,1.65185,1.6521,498400000.0
2009-11-05 07:35:00,1.6521,1.65245,1.6516,1.65175,254000000.0
2009-11-05 07:40:00,1.65175,1.652,1.6516,1.6517,351200000.0
2009-11-05 07:45:00,1.6517,1.65245,1.6517,1.65195,349900000.0
2009-11-05 07:50:00,1.65195,1.65275,1.65165,1.65225,446600000.0
2009-11-05 07:55:00,1.65225,1.6523,1.6515,1.6518,551700000.0
2009-11-05 08:00:00,1.6518,1.6523,1.65175,1.65225,437800000.0
2009-11-05 08:05:00,1.65225,1.65235,1.6518,1.6518,275000000.0
2009-11-05 08:10:00,1.6518,1.65205,1.6517,1.652,248300000.0
2009-11-05 08:15:00,1.65195,1.65195,1.65175,1.6519,124700000.0
2009-11-05 08:20:00,1.6519,1.65215,1.6519,1.652,169400000.0
2009-11-05 08:25:00,1.652,1.652,1.6517,1.65175,287400000.0
2009-11-05 08:30:00,1.6517,1.652,1.6513,1.6514,845100000.0
2009-11-05 08:35:00,1.6514,1.6514,1.6506,1.6506,411700000.0
2009-11-05 08:40:00,1.6506,1.6507,1.64995,1.65,862000000.0
2009-11-05 08:45:00,1.65,1.65,1.64785,1.6481,841700000.0
2009-11-05 08:50:00,1.6481,1.6487,1.64705,1.64865,1013400000.0
2009-11-05 08:55:00,1.64865,1.64885,1.648,1.64835,645500000.0
2009-11-05 09:00:00,1.64835,1.64835,1.64655,1.6482,1045700000.0
2009-11-05 09:05:00,1.6482,1.6485,1.6471,1.6477,864300000.0
2009-11-05 09:10:00,1.6477,1.6478,1.64705,1.6476,882900000.0
2009-11-05 09:15:00,1.6476,1.64865,1.64755,1.6482,1130200000.0
2009-11-05 09:20:00,1.64825,1.6497,1.6478,1.64785,1173200000.0
2009-11-05 09:25:00,1.64785,1.6483,1.6475,1.648,890300000.0
2009-11-05 09:30:00,1.6479,1.6483,1.64755,1.64755,1049200000.0
2009-11-05 09:35:00,1.64755,1.6479,1.6475,1.64785,1046400000.0
2009-11-05 09:40:00,1.64785,1.64875,1.64755,1.64875,959000000.0
2009-11-05 09:45:00,1.64875,1.64875,1.64825,1.6486,542200000.0
2009-11-05 09:50:00,1.64855,1.64855,1.64675,1.6478,813300000.0
2009-11-05 09:55:00,1.6478,1.65,1.64735,1.6498,1218250000.0
2009-11-05 10:00:00,1.6497,1.6512,1.64945,1.6512,1267400000.0
2009-11-05 10:05:00,1.6512,1.65135,1.64965,1.6512,1155300000.0
2009-11-05 10:10:00,1.6512,1.65135,1.6499,1.65115,916400000.0
2009-11-05 10:15:00,1.65115,1.65135,1.65055,1.65125,1420500000.0
2009-11-05 10:20:00,1.65125,1.6523,1.65105,1.65155,1304700000.0
2009-11-05 10:25:00,1.65155,1.65185,1.65075,1.6514,1115499999.0
2009-11-05 10:30:00,1.6514,1.6515,1.6503,1.65045,647800000.0
2009-11-05 10:35:00,1.65045,1.65155,1.65025,1.6505,1956800000.0
2009-11-05 10:40:00,1.65055,1.6508,1.65025,1.6504,1241700000.0
2009-11-05 10:45:00,1.6504,1.65045,1.6501,1.6503,2624800000.0
2009-11-05 10:50:00,1.6503,1.65165,1.6502,1.65155,1539200000.0
2009-11-05 10:55:00,1.65155,1.65195,1.6509,1.6509,1909500000.0
2009-11-05 11:00:00,1.6509,1.6517,1.6504,1.65125,2056600000.0
2009-11-05 11:05:00,1.6512,1.652,1.65075,1.6519,1624800000.0
2009-11-05 11:10:00,1.6519,1.65295,1.65185,1.65285,1891800002.0
2009-11-05 11:15:00,1.65275,1.65395,1.65275,1.6539,1204000000.0
2009-11-05 11:20:00,1.6539,1.6542,1.6533,1.65395,845200000.0
2009-11-05 11:25:00,1.65395,1.6548,1.6532,1.65455,1354200000.0
2009-11-05 11:30:00,1.65455,1.6559,1.6521,1.6527,2077260001.0
2009-11-05 11:35:00,1.65265,1.6528,1.65165,1.65265,2539400001.0
2009-11-05 11:40:00,1.65255,1.65505,1.65255,1.6545,1540500000.0
2009-11-05 11:45:00,1.65445,1.65665,1.6544,1.65515,1570900000.0
2009-11-05 11:50:00,1.65515,1.65515,1.65425,1.65495,1617100000.0
2009-11-05 11:55:00,1.65495,1.65555,1.65395,1.65415,1205400000.0
2009-11-05 12:00:00,1.65415,1.6542,1.6532,1.6536,1408600000.0
2009-11-05 12:05:00,1.6536,1.6545,1.65355,1.65445,956300000.0
2009-11-05 12:10:00,1.6545,1.65455,1.65355,1.6537,1016700000.0
2009-11-05 12:15:00,1.6537,1.6544,1.6537,1.6543,1189200000.0
2009-11-05 12:20:00,1.6543,1.65495,1.6543,1.6546,937300000.0
2009-11-05 12:25:00,1.6546,1.6546,1.6525,1.65325,957700000.0
2009-11-05 12:30:00,1.65325,1.654,1.65305,1.65395,785700000.0
2009-11-05 12:35:00,1.654,1.6543,1.6525,1.6525,1089200000.0
2009-11-05 12:40:00,1.6525,1.6525,1.65015,1.6505,1713040005.0
2009-11-05 12:45:00,1.6505,1.65135,1.64985,1.6511,1305400000.0
2009-11-05 12:50:00,1.6511,1.6516,1.65105,1.65135,1346400000.0
2009-11-05 12:55:00,1.6514,1.65145,1.65005,1.6506,1503500000.0
2009-11-05 13:00:00,1.65055,1.6517,1.65005,1.65065,872200000.0
2009-11-05 13:05:00,1.65065,1.6516,1.65065,1.65155,794000000.0
2009-11-05 13:10:00,1.65145,1.65235,1.65135,1.65215,588100000.0
2009-11-05 13:15:00,1.6521,1.65215,1.65085,1.6511,638299999.0
2009-11-05 13:20:00,1.6511,1.65165,1.65105,1.65155,564000000.0
2009-11-05 13:25:00,1.65155,1.6522,1.6514,1.6521,1013200000.0
2009-11-05 13:30:00,1.6521,1.65255,1.65185,1.6524,1174800000.0
2009-11-05 13:35:00,1.65235,1.65265,1.652,1.65255,1104700000.0
2009-11-05 13:40:00,1.65255,1.65315,1.6525,1.6526,998700000.0
2009-11-05 13:45:00,1.65255,1.65265,1.65015,1.6512,1525500000.0
2009-11-05 13:50:00,1.6512,1.6516,1.65075,1.6512,1530800000.0
2009-11-05 13:55:00,1.6512,1.65285,1.64905,1.6495,1460700000.0
2009-11-05 14:00:00,1.64965,1.6604,1.6487,1.65655,1693900000.0
2009-11-05 14:05:00,1.6566,1.65975,1.6563,1.6589,1390700000.0
2009-11-05 14:10:00,1.6589,1.66075,1.65745,1.65905,1304900000.0
2009-11-05 14:15:00,1.65905,1.65965,1.65825,1.6595,1012500000.0
2009-11-05 14:20:00,1.65955,1.66175,1.65915,1.6596,1717000000.0
2009-11-05 14:25:00,1.6596,1.6615,1.6595,1.66095,1606300000.0
2009-11-05 14:30:00,1.66095,1.66335,1.6609,1.66195,2025500000.0
2009-11-05 14:35:00,1.6619,1.66355,1.6619,1.6635,1608400001.0
2009-11-05 14:40:00,1.6635,1.66355,1.66035,1.6614,1719599999.0
2009-11-05 14:45:00,1.6614,1.66225,1.6604,1.66045,2463900009.0
2009-11-05 14:50:00,1.66055,1.66135,1.6597,1.66075,1392800000.0
2009-11-05 14:55:00,1.6608,1.6623,1.66015,1.6609,1586500000.0
2009-11-05 15:00:00,1.6609,1.6616,1.6607,1.6611,1331500000.0
2009-11-05 15:05:00,1.6611,1.66185,1.6602,1.6618,1697500001.0
2009-11-05 15:10:00,1.6618,1.66195,1.66045,1.66045,1119800000.0
2009-11-05 15:15:00,1.6605,1.661,1.65995,1.6604,914600000.0
2009-11-05 15:20:00,1.6604,1.6606,1.65975,1.66,612800000.0
2009-11-05 15:25:00,1.66,1.66095,1.65995,1.66025,902000000.0
2009-11-05 15:30:00,1.6604,1.66165,1.66025,1.6611,1693800000.0
2009-11-05 15:35:00,1.66115,1.6629,1.66085,1.6622,1965600000.0
2009-11-05 15:40:00,1.66225,1.6627,1.66085,1.66095,1928400000.0
2009-11-05 15:45:00,1.66095,1.66175,1.65965,1.6598,1653400000.0
2009-11-05 15:50:00,1.65965,1.65975,1.65805,1.6587,1474600000.0
2009-11-05 15:55:00,1.65865,1.65955,1.6586,1.65925,1532500001.0
2009-11-05 16:00:00,1.65925,1.66025,1.65795,1.65825,2007900000.0
2009-11-05 16:05:00,1.6582,1.65825,1.65595,1.65645,1431599999.0
2009-11-05 16:10:00,1.6565,1.6578,1.65625,1.6575,1959500000.0
2009-11-05 16:15:00,1.6575,1.65795,1.65725,1.6575,1322100000.0
2009-11-05 16:20:00,1.6575,1.6575,1.6564,1.657,1368900000.0
2009-11-05 16:25:00,1.657,1.65775,1.65665,1.6576,927899999.0
2009-11-05 16:30:00,1.6576,1.65805,1.65655,1.6571,1135800000.0
2009-11-05 16:35:00,1.6571,1.6574,1.65455,1.6553,1441500000.0
2009-11-05 16:40:00,1.6553,1.6558,1.65475,1.6548,1569900000.0
2009-11-05 16:45:00,1.6548,1.6568,1.65355,1.6564,2305500001.0
2009-11-05 16:50:00,1.6564,1.65815,1.6564,1.65795,2220399999.0
2009-11-05 16:55:00,1.65795,1.6583,1.6575,1.65755,1899400000.0
2009-11-05 17:00:00,1.6575,1.6587,1.6574,1.65755,1518200000.0
2009-11-05 17:05:00,1.6576,1.6582,1.65735,1.65815,1610399999.0
2009-11-05 17:10:00,1.65815,1.6584,1.65745,1.6578,938300000.0
2009-11-05 17:15:00,1.65785,1.6586,1.65765,1.6585,1467300000.0
2009-11-05 17:20:00,1.65855,1.65855,1.657,1.65725,1049200000.0
2009-11-05 17:25:00,1.65725,1.65785,1.6569,1.6575,920900000.0
2009-11-05 17:30:00,1.6575,1.659,1.6575,1.6583,1029400000.0
2009-11-05 17:35:00,1.6583,1.6615,1.6583,1.6614,2079600000.0
2009-11-05 17:40:00,1.6614,1.6614,1.66055,1.66085,1712999999.0
2009-11-05 17:45:00,1.66085,1.6619,1.66065,1.66175,1636499999.0
2009-11-05 17:50:00,1.66175,1.66185,1.6613,1.66135,1692800000.0
2009-11-05 17:55:00,1.6613,1.6613,1.6598,1.6598,1453200000.0
2009-11-05 18:00:00,1.6598,1.66035,1.6593,1.6597,1395100000.0
2009-11-05 18:05:00,1.6597,1.6597,1.65905,1.6595,1123300000.0
2009-11-05 18:10:00,1.6595,1.65985,1.65905,1.65915,1366000000.0
2009-11-05 18:15:00,1.65915,1.6597,1.6578,1.65835,1309300000.0
2009-11-05 18:20:00,1.65835,1.6584,1.6577,1.65805,1271900000.0
2009-11-05 18:25:00,1.658,1.65825,1.65765,1.65785,746800000.0
2009-11-05 18:30:00,1.65785,1.65865,1.6577,1.65815,1234100000.0
2009-11-05 18:35:00,1.65815,1.6587,1.6579,1.65805,1358500000.0
2009-11-05 18:40:00,1.65795,1.658,1.65695,1.657,804700000.0
2009-11-05 18:45:00,1.657,1.65725,1.656,1.65625,1010300000.0
2009-11-05 18:50:00,1.65625,1.6569,1.6562,1.65625,1217100000.0
2009-11-05 18:55:00,1.6563,1.6566,1.65595,1.6562,1434800000.0
2009-11-05 19:00:00,1.6562,1.65715,1.656,1.65615,1372200000.0
2009-11-05 19:05:00,1.6562,1.6569,1.65605,1.65655,1491700000.0
2009-11-05 19:10:00,1.65655,1.65685,1.65625,1.65655,1299700000.0
2009-11-05 19:15:00,1.6565,1.6572,1.65635,1.65675,1136600000.0
2009-11-05 19:20:00,1.65675,1.65725,1.6564,1.6567,1135500000.0
2009-11-05 19:25:00,1.6567,1.6571,1.65585,1.6564,1092900000.0
2009-11-05 19:30:00,1.6564,1.6566,1.656,1.6564,1329000000.0
2009-11-05 19:35:00,1.6564,1.6568,1.656,1.65665,1228700000.0
2009-11-05 19:40:00,1.65675,1.65725,1.65645,1.65705,698800000.0
2009-11-05 19:45:00,1.6571,1.65755,1.65665,1.65685,1125500000.0
2009-11-05 19:50:00,1.65685,1.6575,1.6565,1.6566,969900000.0
2009-11-05 19:55:00,1.65655,1.6576,1.6562,1.65755,1059000000.0
2009-11-05 20:00:00,1.65755,1.65795,1.65735,1.6578,1154300000.0
2009-11-05 20:05:00,1.6578,1.65805,1.6574,1.65795,769300000.0
2009-11-05 20:10:00,1.65785,1.65815,1.6575,1.65815,919800000.0
2009-11-05 20:15:00,1.65815,1.65845,1.65785,1.6584,1019900001.0
2009-11-05 20:20:00,1.6584,1.65865,1.65795,1.65835,951500000.0
2009-11-05 20:25:00,1.65835,1.65845,1.6573,1.6575,791200000.0
2009-11-05 20:30:00,1.6575,1.65755,1.6569,1.6571,607400000.0
2009-11-05 20:35:00,1.6571,1.6574,1.65695,1.65725,272000000.0
2009-11-05 20:40:00,1.65725,1.65805,1.65695,1.65805,749200000.0
2009-11-05 20:45:00,1.65805,1.65975,1.65805,1.65945,1061600000.0
2009-11-05 20:50:00,1.65945,1.65945,1.6584,1.65855,951900000.0
2009-11-05 20:55:00,1.6586,1.6587,1.65805,1.65815,626600000.0
2009-11-05 21:00:00,1.65815,1.6584,1.6577,1.6584,577800000.0
2009-11-05 21:05:00,1.6584,1.6584,1.65725,1.6574,824700000.0
2009-11-05 21:10:00,1.65735,1.6584,1.65735,1.6577,928899999.0
2009-11-05 21:15:00,1.65775,1.65875,1.65775,1.65795,818600001.0
2009-11-05 21:20:00,1.65795,1.6581,1.65735,1.65735,742800000.0
2009-11-05 21:25:00,1.65735,1.65765,1.65725,1.6576,1019800000.0
2009-11-05 21:30:00,1.6576,1.65815,1.65745,1.65755,651000000.0
2009-11-05 21:35:00,1.6575,1.65765,1.6574,1.65765,608300000.0
2009-11-05 21:40:00,1.65765,1.65775,1.65745,1.6576,435800000.0
2009-11-05 21:45:00,1.6576,1.65775,1.6575,1.6576,586100000.0
2009-11-05 21:50:00,1.6576,1.6586,1.6576,1.6578,839300002.0
2009-11-05 21:55:00,1.6578,1.6587,1.6578,1.65855,834400000.0
2009-11-05 22:00:00,1.6585,1.65865,1.65775,1.65775,703500000.0
2009-11-05 22:05:00,1.6577,1.65815,1.6576,1.65815,690100000.0
2009-11-05 22:10:00,1.6581,1.6582,1.65775,1.65785,417600000.0
2009-11-05 22:15:00,1.65785,1.65885,1.6578,1.65885,696500000.0
2009-11-05 22:20:00,1.65885,1.65885,1.65775,1.65795,603000000.0
2009-11-05 22:25:00,1.65795,1.65825,1.6578,1.658,1070500000.0
2009-11-05 22:30:00,1.658,1.6583,1.6578,1.658,415100000.0
2009-11-05 22:35:00,1.658,1.6583,1.6579,1.65795,430600000.0
2009-11-05 22:40:00,1.65795,1.6582,1.6579,1.65815,281300000.0
2009-11-05 22:45:00,1.65815,1.6583,1.6579,1.658,426400000.0
2009-11-05 22:50:00,1.65795,1.6586,1.6579,1.6585,499300000.0
2009-11-05 22:55:00,1.65845,1.65855,1.65835,1.65855,389700000.0
2009-11-05 23:00:00,1.65855,1.65885,1.65845,1.6586,318000000.0
2009-11-05 23:05:00,1.6586,1.6588,1.6584,1.65845,321800000.0
2009-11-05 23:10:00,1.6584,1.6589,1.6583,1.65885,439900000.0
2009-11-05 23:15:00,1.65885,1.6593,1.65885,1.659,245500000.0
2009-11-05 23:20:00,1.659,1.65915,1.65875,1.65885,432300000.0
2009-11-05 23:25:00,1.65885,1.65915,1.6586,1.6586,425100000.0
2009-11-05 23:30:00,1.6586,1.6588,1.6585,1.6586,353400000.0
2009-11-05 23:35:00,1.6586,1.6586,1.65815,1.6582,284400000.0
2009-11-05 23:40:00,1.6582,1.65825,1.65755,1.65755,168900000.0
2009-11-05 23:45:00,1.6575,1.6575,1.65735,1.65745,132200000.0
2009-11-05 23:50:00,1.65745,1.658,1.65735,1.658,51000000.0
2009-11-05 23:55:00,1.658,1.6582,1.65755,1.65815,249400000.0
2009-11-06 00:00:00,1.6578,1.65815,1.65775,1.6579,79700000.0
2009-11-06 00:05:00,1.658,1.658,1.6575,1.65785,67600000.0
2009-11-06 00:10:00,1.65785,1.65785,1.6574,1.6577,155100000.0
2009-11-06 00:15:00,1.6577,1.658,1.6574,1.658,77200000.0
2009-11-06 00:20:00,1.658,1.658,1.65755,1.6577,35600000.0
2009-11-06 00:25:00,1.6577,1.658,1.6576,1.658,40400000.0
2009-11-06 00:30:00,1.658,1.658,1.65745,1.65758,54500000.0
2009-11-06 00:35:00,1.6579,1.65805,1.6577,1.65795,55800000.0
2009-11-06 00:40:00,1.65795,1.6581,1.6577,1.65775,108800000.0
2009-11-06 00:45:00,1.65785,1.6579,1.65775,1.65785,42900000.0
2009-11-06 00:50:00,1.65795,1.65795,1.6573,1.65765,196900000.0
2009-11-06 00:55:00,1.6578,1.658,1.6578,1.6579,93900000.0
2009-11-06 01:00:00,1.6579,1.6579,1.65775,1.65785,147000000.0
2009-11-06 01:05:00,1.65785,1.6579,1.6578,1.6578,108100000.0
2009-11-06 01:10:00,1.65785,1.6582,1.6578,1.65785,216200000.0
2009-11-06 01:15:00,1.6578,1.65805,1.65775,1.65795,106400000.0
2009-11-06 01:20:00,1.65795,1.65795,1.65745,1.6575,211700000.0
2009-11-06 01:25:00,1.6575,1.65755,1.65715,1.6572,377000000.0
2009-11-06 01:30:00,1.65725,1.65745,1.6572,1.6574,247300000.0
2009-11-06 01:35:00,1.65745,1.6575,1.6572,1.65745,391200000.0
2009-11-06 01:40:00,1.65745,1.6577,1.65745,1.65755,77200000.0
2009-11-06 01:45:00,1.6576,1.6581,1.6576,1.65805,185200000.0
2009-11-06 01:50:00,1.65805,1.65855,1.658,1.658,161700000.0
2009-11-06 01:55:00,1.658,1.658,1.65725,1.65725,60100000.0
2009-11-06 02:00:00,1.6572,1.6573,1.65615,1.6563,847200000.0
2009-11-06 02:05:00,1.6563,1.6565,1.65625,1.6564,318100000.0
2009-11-06 02:10:00,1.6564,1.6565,1.6559,1.6563,229200000.0
2009-11-06 02:15:00,1.6563,1.6564,1.6562,1.6563,134500000.0
2009-11-06 02:20:00,1.6563,1.65655,1.6562,1.6563,258300000.0
2009-11-06 02:25:00,1.6563,1.6565,1.65605,1.65635,172100000.0
2009-11-06 02:30:00,1.6564,1.65765,1.6563,1.65745,291900000.0
2009-11-06 02:35:00,1.65745,1.6575,1.65685,1.6569,340200000.0
2009-11-06 02:40:00,1.6569,1.65835,1.65685,1.65825,570100000.0
2009-11-06 02:45:00,1.65825,1.65915,1.658,1.6586,625899999.0
2009-11-06 02:50:00,1.6586,1.6586,1.6572,1.65725,411900000.0
2009-11-06 02:55:00,1.65725,1.65755,1.65675,1.6575,284900000.0
2009-11-06 03:00:00,1.6575,1.6585,1.6575,1.65775,358600000.0
2009-11-06 03:05:00,1.65775,1.6578,1.65712,1.65712,81300000.0
2009-11-06 03:10:00,1.65755,1.6576,1.6574,1.6574,219900000.0
2009-11-06 03:15:00,1.6574,1.65755,1.6574,1.6575,246200000.0
2009-11-06 03:20:00,1.6575,1.65765,1.6575,1.6576,391800000.0
2009-11-06 03:25:00,1.6576,1.65765,1.6575,1.65755,205900000.0
2009-11-06 03:30:00,1.65755,1.65755,1.65705,1.6571,171400000.0
2009-11-06 03:35:00,1.6571,1.6571,1.6568,1.657,198700000.0
2009-11-06 03:40:00,1.657,1.657,1.6568,1.65695,165300000.0
2009-11-06 03:45:00,1.657,1.6572,1.657,1.6572,199000000.0
2009-11-06 03:50:00,1.6572,1.65745,1.65715,1.65735,225600000.0
2009-11-06 03:55:00,1.65735,1.6576,1.65735,1.6575,378300000.0
2009-11-06 04:00:00,1.6575,1.65785,1.65745,1.65785,280400000.0
2009-11-06 04:05:00,1.6578,1.65805,1.65775,1.6578,260800000.0
2009-11-06 04:10:00,1.6578,1.658,1.65775,1.65785,173000000.0
2009-11-06 04:15:00,1.65785,1.6588,1.6578,1.6588,161400000.0
2009-11-06 04:20:00,1.6588,1.659,1.65865,1.6587,133300000.0
2009-11-06 04:25:00,1.6587,1.659,1.6586,1.65875,234900000.0
2009-11-06 04:30:00,1.65885,1.659,1.6588,1.65885,176800000.0
2009-11-06 04:35:00,1.65885,1.6589,1.65855,1.6587,92400000.0
2009-11-06 04:40:00,1.6587,1.6587,1.6586,1.6587,79200000.0
2009-11-06 04:45:00,1.65865,1.6592,1.65855,1.65885,177300000.0
2009-11-06 04:50:00,1.65885,1.65905,1.6585,1.65905,324900000.0
2009-11-06 04:55:00,1.65905,1.65905,1.65875,1.6589,123600000.0
2009-11-06 05:00:00,1.6589,1.6589,1.65865,1.65865,243500000.0
2009-11-06 05:05:00,1.65865,1.6591,1.65865,1.6591,191000000.0
2009-11-06 05:10:00,1.6591,1.6591,1.65885,1.659,160400000.0
2009-11-06 05:15:00,1.65905,1.6601,1.659,1.66005,354800000.0
2009-11-06 05:20:00,1.66005,1.66065,1.66,1.66045,261050000.0
2009-11-06 05:25:00,1.66045,1.6606,1.6604,1.6606,44900000.0
2009-11-06 05:30:00,1.6606,1.6606,1.66045,1.66045,95300000.0
2009-11-06 05:35:00,1.6604,1.66085,1.6604,1.66085,299800000.0
2009-11-06 05:40:00,1.66085,1.66085,1.6604,1.6604,534500000.0
2009-11-06 05:45:00,1.6604,1.66045,1.6604,1.6604,153700000.0
2009-11-06 05:50:00,1.6604,1.66055,1.6604,1.6604,238100000.0
2009-11-06 05:55:00,1.6604,1.66075,1.6604,1.6607,164500000.0
2009-11-06 06:00:00,1.6607,1.6607,1.66055,1.6606,73400000.0
2009-11-06 06:05:00,1.66055,1.6608,1.6604,1.66065,354700000.0
2009-11-06 06:10:00,1.6607,1.6608,1.6606,1.6607,185100000.0
2009-11-06 06:15:00,1.6607,1.66155,1.6607,1.6611,188700000.0
2009-11-06 06:20:00,1.6611,1.66155,1.6611,1.66115,548800000.0
2009-11-06 06:25:00,1.66115,1.6616,1.66115,1.66145,398300000.0
2009-11-06 06:30:00,1.66145,1.6615,1.66095,1.661,510400000.0
2009-11-06 06:35:00,1.661,1.66115,1.6607,1.6608,292700000.0
2009-11-06 06:40:00,1.6608,1.66105,1.66075,1.66085,271700000.0
2009-11-06 06:45:00,1.66085,1.66125,1.66065,1.661,245800000.0
2009-11-06 06:50:00,1.661,1.66105,1.66095,1.66095,417800000.0
2009-11-06 06:55:00,1.6609,1.66095,1.6604,1.66045,248400000.0
2009-11-06 07:00:00,1.66045,1.66065,1.66045,1.66055,171500000.0
2009-11-06 07:05:00,1.6606,1.6606,1.6604,1.6605,216200000.0
2009-11-06 07:10:00,1.6605,1.6607,1.6604,1.66055,179000000.0
2009-11-06 07:15:00,1.6606,1.66075,1.6606,1.66065,116400000.0
2009-11-06 07:20:00,1.66065,1.6609,1.66055,1.66075,182400000.0
2009-11-06 07:25:00,1.6608,1.66165,1.6608,1.6615,269300000.0
2009-11-06 07:30:00,1.66155,1.6618,1.6614,1.66165,365200000.0
2009-11-06 07:35:00,1.66165,1.66165,1.66145,1.6616,175400000.0
2009-11-06 07:40:00,1.6616,1.6617,1.6615,1.66165,188700000.0
2009-11-06 07:45:00,1.66165,1.6618,1.6614,1.6614,234500000.0
2009-11-06 07:50:00,1.6615,1.66225,1.66135,1.6621,487100000.0
2009-11-06 07:55:00,1.6621,1.6623,1.66175,1.66225,822800000.0
2009-11-06 08:00:00,1.66225,1.66225,1.66145,1.66145,1306600000.0
2009-11-06 08:05:00,1.66145,1.6618,1.6614,1.66155,621600000.0
2009-11-06 08:10:00,1.66155,1.66155,1.66065,1.6607,367100000.0
2009-11-06 08:15:00,1.66065,1.6607,1.6597,1.6598,486700000.0
2009-11-06 08:20:00,1.65975,1.65985,1.65925,1.6597,540500000.0
2009-11-06 08:25:00,1.65965,1.6603,1.65965,1.66025,336400000.0
2009-11-06 08:30:00,1.66025,1.66055,1.65995,1.6604,541100000.0
2009-11-06 08:35:00,1.6604,1.66055,1.65875,1.65875,545500000.0
2009-11-06 08:40:00,1.6587,1.6595,1.65855,1.65915,660400000.0
2009-11-06 08:45:00,1.65915,1.65975,1.65855,1.65975,698400000.0
2009-11-06 08:50:00,1.6598,1.6598,1.65915,1.6593,348100000.0
2009-11-06 08:55:00,1.65925,1.6595,1.65895,1.6593,500300000.0
2009-11-06 09:00:00,1.6593,1.65945,1.65915,1.6593,472200000.0
2009-11-06 09:05:00,1.6593,1.6604,1.6593,1.66,571400000.0
2009-11-06 09:10:00,1.66,1.6601,1.6594,1.6599,767500000.0
2009-11-06 09:15:00,1.6599,1.6614,1.65985,1.6604,1356600000.0
2009-11-06 09:20:00,1.66045,1.66075,1.66045,1.66055,451000000.0
2009-11-06 09:25:00,1.6606,1.6621,1.6606,1.6615,742300000.0
2009-11-06 09:30:00,1.6614,1.66235,1.66085,1.662,980899999.0
2009-11-06 09:35:00,1.662,1.6622,1.6617,1.6618,1031100000.0
2009-11-06 09:40:00,1.6619,1.662,1.66075,1.66075,681150000.0
2009-11-06 09:45:00,1.66075,1.6618,1.66075,1.6611,835500000.0
2009-11-06 09:50:00,1.66115,1.66195,1.66105,1.6617,1080200000.0
2009-11-06 09:55:00,1.6617,1.66185,1.66155,1.66155,1184550000.0
2009-11-06 10:00:00,1.66155,1.6616,1.6603,1.6608,1096300000.0
2009-11-06 10:05:00,1.6608,1.6618,1.6602,1.66155,1130050000.0
2009-11-06 10:10:00,1.66155,1.66235,1.6612,1.6622,643200000.0
2009-11-06 10:15:00,1.6622,1.66225,1.661,1.66115,781450000.0
2009-11-06 10:20:00,1.66115,1.66135,1.6607,1.66115,710700000.0
2009-11-06 10:25:00,1.6611,1.66145,1.66095,1.6612,895300000.0
2009-11-06 10:30:00,1.6612,1.66175,1.66115,1.66145,724200000.0
2009-11-06 10:35:00,1.66145,1.66215,1.66125,1.66195,515100000.0
2009-11-06 10:40:00,1.66195,1.66205,1.66145,1.662,778500001.0
2009-11-06 10:45:00,1.662,1.6622,1.6616,1.66195,747950000.0
2009-11-06 10:50:00,1.66195,1.66205,1.6614,1.66195,620550000.0
2009-11-06 10:55:00,1.66205,1.6621,1.66135,1.662,640000000.0
2009-11-06 11:00:00,1.66195,1.66195,1.66155,1.66155,655950000.0
2009-11-06 11:05:00,1.66155,1.66175,1.6609,1.66095,914100000.0
2009-11-06 11:10:00,1.66095,1.66155,1.66095,1.6614,1033300000.0
2009-11-06 11:15:00,1.6614,1.6635,1.6614,1.66255,1789200000.0
2009-11-06 11:20:00,1.66255,1.66275,1.66105,1.66105,1942200000.0
2009-11-06 11:25:00,1.66105,1.66135,1.65955,1.6601,1791200000.0
2009-11-06 11:30:00,1.6603,1.66225,1.65955,1.6605,1505450000.0
2009-11-06 11:35:00,1.6605,1.66165,1.6605,1.66135,1212650000.0
2009-11-06 11:40:00,1.66135,1.6615,1.6606,1.66065,882700000.0
2009-11-06 11:45:00,1.66065,1.66165,1.66065,1.6611,968900000.0
2009-11-06 11:50:00,1.6611,1.6613,1.6609,1.6612,674100000.0
2009-11-06 11:55:00,1.6612,1.66165,1.6608,1.6609,632200000.0
2009-11-06 12:00:00,1.66095,1.66155,1.66075,1.66135,1223500000.0
2009-11-06 12:05:00,1.66135,1.66165,1.66115,1.6616,752000000.0
2009-11-06 12:10:00,1.6616,1.6617,1.6604,1.66055,1191500000.0
2009-11-06 12:15:00,1.6606,1.661,1.66015,1.66055,1046900000.0
2009-11-06 12:20:00,1.66055,1.66055,1.65895,1.659,1855900000.0
2009-11-06 12:25:00,1.659,1.65965,1.6588,1.6596,879300000.0
2009-11-06 12:30:00,1.6596,1.66015,1.65905,1.66005,1498500000.0
2009-11-06 12:35:00,1.66015,1.66025,1.65975,1.65995,1038710000.0
2009-11-06 12:40:00,1.65995,1.6605,1.6593,1.6593,975100000.0
2009-11-06 12:45:00,1.6594,1.66015,1.659,1.66,1175700000.0
2009-11-06 12:50:00,1.66,1.66045,1.66,1.6601,1043600000.0
2009-11-06 12:55:00,1.66015,1.66025,1.6597,1.66005,862900000.0
2009-11-06 13:00:00,1.66005,1.6609,1.66005,1.66085,1564200000.0
2009-11-06 13:05:00,1.66085,1.66085,1.65995,1.66045,1166600000.0
2009-11-06 13:10:00,1.6605,1.6609,1.66005,1.6605,1434900000.0
2009-11-06 13:15:00,1.6605,1.66165,1.6605,1.66065,1758500000.0
2009-11-06 13:20:00,1.66065,1.66075,1.65975,1.6604,1442299999.0
2009-11-06 13:25:00,1.66045,1.66105,1.6601,1.6607,1314500000.0
2009-11-06 13:30:00,1.66075,1.66105,1.6606,1.6607,773000000.0
2009-11-06 13:35:00,1.6607,1.66155,1.6606,1.66135,1022700000.0
2009-11-06 13:40:00,1.66135,1.6614,1.6611,1.6613,761800000.0
2009-11-06 13:45:00,1.6613,1.6614,1.66015,1.66035,878400000.0
2009-11-06 13:50:00,1.66035,1.66035,1.65955,1.65985,833800000.0
2009-11-06 13:55:00,1.65985,1.6608,1.65975,1.6608,1153100000.0
2009-11-06 14:00:00,1.6606,1.66075,1.6599,1.6605,1257000000.0
2009-11-06 14:05:00,1.6605,1.6608,1.65995,1.6602,611300000.0
2009-11-06 14:10:00,1.6602,1.6603,1.6593,1.65945,706800000.0
2009-11-06 14:15:00,1.65945,1.65975,1.6593,1.6593,491900000.0
2009-11-06 14:20:00,1.6593,1.65975,1.65885,1.6589,524900000.0
2009-11-06 14:25:00,1.6589,1.6593,1.658,1.6586,892600000.0
2009-11-06 14:30:00,1.6586,1.65895,1.65835,1.6587,716000000.0
2009-11-06 14:35:00,1.6587,1.6587,1.65825,1.6585,497400000.0
2009-11-06 14:40:00,1.6585,1.65975,1.6583,1.65915,871800000.0
2009-11-06 14:45:00,1.65915,1.65935,1.65855,1.6586,467900000.0
2009-11-06 14:50:00,1.6586,1.6586,1.6578,1.65795,614900000.0
2009-11-06 14:55:00,1.65795,1.6584,1.6578,1.6578,528800000.0
2009-11-06 15:00:00,1.6578,1.65805,1.65745,1.6576,567600000.0
2009-11-06 15:05:00,1.6576,1.65855,1.65755,1.6584,464000000.0
2009-11-06 15:10:00,1.6584,1.6586,1.65755,1.65835,1076200000.0
2009-11-06 15:15:00,1.6584,1.6585,1.6572,1.6584,1843200000.0
2009-11-06 15:20:00,1.65845,1.65865,1.6575,1.6578,1732300000.0
2009-11-06 15:25:00,1.6578,1.65845,1.6573,1.65835,711400000.0
2009-11-06 15:30:00,1.65835,1.6584,1.65335,1.6559,1654059998.0
2009-11-06 15:35:00,1.65565,1.65565,1.65235,1.6549,2346900000.0
2009-11-06 15:40:00,1.6546,1.65755,1.65395,1.6554,2524220000.0
2009-11-06 15:45:00,1.6554,1.65625,1.6532,1.6533,2255500000.0
2009-11-06 15:50:00,1.6534,1.65375,1.65175,1.6521,2753799997.0
2009-11-06 15:55:00,1.6521,1.65535,1.65205,1.6544,2371000000.0
2009-11-06 16:00:00,1.65445,1.6549,1.65335,1.6538,1556400000.0
2009-11-06 16:05:00,1.6538,1.6548,1.6537,1.65475,1254300000.0
2009-11-06 16:10:00,1.65475,1.65745,1.65475,1.6565,2723399997.0
2009-11-06 16:15:00,1.6565,1.6565,1.6549,1.6557,2202499999.0
2009-11-06 16:20:00,1.65555,1.656,1.6547,1.6556,1639300000.0
2009-11-06 16:25:00,1.6556,1.65715,1.65525,1.657,1885300000.0
2009-11-06 16:30:00,1.657,1.65765,1.65615,1.65715,2841099998.0
2009-11-06 16:35:00,1.65715,1.65855,1.65715,1.6578,3005000000.0
2009-11-06 16:40:00,1.65775,1.65955,1.65775,1.65875,3041799999.0
2009-11-06 16:45:00,1.65875,1.6594,1.6575,1.65765,2892000000.0
2009-11-06 16:50:00,1.65765,1.658,1.65745,1.6577,2614400000.0
2009-11-06 16:55:00,1.6577,1.6584,1.6567,1.65715,3063900000.0
2009-11-06 17:00:00,1.65715,1.65795,1.65685,1.65755,2970699999.0
2009-11-06 17:05:00,1.65755,1.6593,1.6574,1.65825,3339700001.0
2009-11-06 17:10:00,1.65825,1.6586,1.6577,1.65805,2342100000.0
2009-11-06 17:15:00,1.6581,1.6581,1.6573,1.65755,2084099999.0
2009-11-06 17:20:00,1.65745,1.6588,1.65745,1.65795,2279100000.0
2009-11-06 17:25:00,1.6579,1.65805,1.65665,1.65675,1730800000.0
2009-11-06 17:30:00,1.65675,1.65725,1.65615,1.657,2278999999.0
2009-11-06 17:35:00,1.65695,1.65695,1.6558,1.65655,1958800001.0
2009-11-06 17:40:00,1.65655,1.65665,1.6554,1.65565,2715300000.0
2009-11-06 17:45:00,1.65565,1.65755,1.6553,1.6575,2051500000.0
2009-11-06 17:50:00,1.65745,1.6597,1.65705,1.65935,2703800001.0
2009-11-06 17:55:00,1.65935,1.66155,1.65885,1.6608,1904800000.0
2009-11-06 18:00:00,1.66085,1.66085,1.659,1.6593,2094700000.0
2009-11-06 18:05:00,1.65935,1.66005,1.6591,1.6599,1236400000.0
2009-11-06 18:10:00,1.65985,1.65995,1.65885,1.6592,2439400000.0
2009-11-06 18:15:00,1.65925,1.6597,1.65905,1.65945,1432299999.0
2009-11-06 18:20:00,1.65945,1.6595,1.6587,1.65895,2424100001.0
2009-11-06 18:25:00,1.65895,1.6595,1.6577,1.65945,2891600001.0
2009-11-06 18:30:00,1.65945,1.6607,1.65915,1.6592,2786100000.0
2009-11-06 18:35:00,1.6592,1.6593,1.6581,1.6582,1226300000.0
2009-11-06 18:40:00,1.65825,1.65885,1.658,1.6582,1090400001.0
2009-11-06 18:45:00,1.6582,1.6589,1.6578,1.65875,1575700001.0
2009-11-06 18:50:00,1.65875,1.65975,1.6586,1.65965,1483400000.0
2009-11-06 18:55:00,1.65965,1.65965,1.65835,1.65835,1651800000.0
2009-11-06 19:00:00,1.65835,1.65855,1.65805,1.6581,1072100000.0
2009-11-06 19:05:00,1.6581,1.65895,1.65805,1.6588,989200000.0
2009-11-06 19:10:00,1.6588,1.65925,1.65875,1.65895,1192200000.0
2009-11-06 19:15:00,1.65895,1.65925,1.6584,1.65925,1066200000.0
2009-11-06 19:20:00,1.65925,1.65955,1.65885,1.65945,1150100000.0
2009-11-06 19:25:00,1.65945,1.66045,1.6594,1.65985,1056200000.0
2009-11-06 19:30:00,1.65985,1.66085,1.65975,1.66065,1403999998.0
2009-11-06 19:35:00,1.66065,1.6609,1.66,1.6606,1091800000.0
2009-11-06 19:40:00,1.6606,1.66065,1.65985,1.66005,751300000.0
2009-11-06 19:45:00,1.66005,1.66045,1.65995,1.66,634000000.0
2009-11-06 19:50:00,1.66,1.66085,1.65995,1.66035,672600000.0
2009-11-06 19:55:00,1.66035,1.66085,1.66035,1.6606,646400000.0
2009-11-06 20:00:00,1.66055,1.6609,1.66035,1.66045,612400000.0
2009-11-06 20:05:00,1.66045,1.6607,1.6604,1.66045,435800000.0
2009-11-06 20:10:00,1.6604,1.66045,1.66005,1.6604,770700000.0
2009-11-06 20:15:00,1.6604,1.6607,1.6604,1.6606,404400000.0
2009-11-06 20:20:00,1.6606,1.66085,1.6605,1.6606,586200000.0
2009-11-06 20:25:00,1.66055,1.66075,1.6603,1.66065,393600000.0
2009-11-06 20:30:00,1.66065,1.66075,1.6605,1.66075,552300000.0
2009-11-06 20:35:00,1.66075,1.6608,1.66035,1.66035,707000000.0
2009-11-06 20:40:00,1.66035,1.66075,1.66035,1.6606,435900000.0
2009-11-06 20:45:00,1.6606,1.66075,1.6603,1.6604,402100000.0
2009-11-06 20:50:00,1.66045,1.66055,1.66035,1.66045,626300000.0
2009-11-06 20:55:00,1.66045,1.66065,1.66025,1.66055,505500000.0
2009-11-06 21:00:00,1.6605,1.66075,1.6605,1.6606,519800000.0
2009-11-06 21:05:00,1.66065,1.6607,1.66035,1.66035,494200000.0
2009-11-06 21:10:00,1.66035,1.66075,1.6603,1.66045,304000000.0
2009-11-06 21:15:00,1.66045,1.66045,1.66015,1.6603,379500000.0
2009-11-06 21:20:00,1.6603,1.6604,1.66015,1.66035,261900000.0
2009-11-06 21:25:00,1.6603,1.6605,1.6601,1.66035,355200000.0
2009-11-06 21:30:00,1.66035,1.6605,1.66015,1.66025,357200000.0
2009-11-06 21:35:00,1.66025,1.6607,1.66,1.6607,449100000.0
2009-11-06 21:40:00,1.66065,1.6609,1.66065,1.6607,189900000.0
2009-11-06 21:45:00,1.6607,1.66125,1.6605,1.661,518200000.0
2009-11-06 21:50:00,1.661,1.66105,1.66045,1.66045,792800000.0
2009-11-06 21:55:00,1.66045,1.66055,1.66,1.66005,605500000.0
2009-11-06 22:00:00,1.66005,1.6601,1.6592,1.6597,370300000.0
2009-11-06 22:05:00,1.65965,1.66,1.6595,1.6597,284800000.0
2009-11-06 22:10:00,1.6597,1.6604,1.6597,1.66,221300000.0
2009-11-06 22:15:00,1.65995,1.66055,1.65985,1.66025,214200000.0
2009-11-06 22:20:00,1.6603,1.6606,1.66,1.6603,327500000.0
2009-11-06 22:25:00,1.6603,1.66035,1.6601,1.66025,230200000.0
2009-11-06 22:30:00,1.66025,1.66035,1.6601,1.6602,224000000.0
2009-11-06 22:35:00,1.6602,1.6607,1.6601,1.6606,259100000.0
2009-11-06 22:40:00,1.66065,1.66105,1.66055,1.661,179000000.0
2009-11-06 22:45:00,1.66095,1.6612,1.66085,1.66115,227900000.0
2009-11-06 22:50:00,1.66115,1.66125,1.66105,1.66115,139500000.0
2009-11-06 22:55:00,1.6611,1.6611,1.66045,1.66075,271000000.0
2009-11-06 23:00:00,1.6608,1.66153,1.66075,1.6614,244300000.0
2009-11-06 23:05:00,1.66148,1.66148,1.66099,1.66115,419800000.0
2009-11-06 23:10:00,1.6611,1.66154,1.66057,1.66138,622200000.0
2009-11-06 23:15:00,1.66157,1.66215,1.66094,1.66173,309900000.0
2009-11-06 23:20:00,1.66183,1.66204,1.66119,1.66134,269500000.0
2009-11-06 23:25:00,1.66145,1.66182,1.66121,1.66145,183700000.0
2009-11-06 23:30:00,1.66137,1.6616,1.66098,1.66098,276800000.0
2009-11-06 23:35:00,1.66113,1.66129,1.66078,1.66091,305600000.0
2009-11-06 23:40:00,1.66099,1.6613,1.66068,1.66102,171400000.0
2009-11-06 23:45:00,1.66102,1.66122,1.66078,1.66096,148500000.0
2009-11-06 23:50:00,1.66098,1.66124,1.66039,1.66082,359400000.0
2009-11-06 23:55:00,1.66108,1.66128,1.66071,1.66092,138700000.0
2009-11-09 00:00:00,1.66463,1.66507,1.6643,1.66459,579500000.0
2009-11-09 00:05:00,1.66458,1.66536,1.66454,1.6653,579500000.0
2009-11-09 00:10:00,1.66531,1.66543,1.6647,1.66482,579500000.0
2009-11-09 00:15:00,1.66483,1.66483,1.66352,1.66353,579500000.0
2009-11-09 00:20:00,1.66352,1.6636,1.66263,1.66305,579500000.0
2009-11-09 00:25:00,1.66303,1.66389,1.66303,1.66389,579500000.0
2009-11-09 00:30:00,1.66388,1.66406,1.66357,1.66357,579500000.0
2009-11-09 00:35:00,1.66356,1.66357,1.6624,1.66276,579500000.0
2009-11-09 00:40:00,1.6628,1.66321,1.6628,1.66296,579500000.0
2009-11-09 00:45:00,1.66297,1.66316,1.66272,1.6628,579500000.0
2009-11-09 00:50:00,1.66278,1.66288,1.66212,1.66235,579500000.0
2009-11-09 00:55:00,1.66236,1.66286,1.66234,1.66277,579500000.0
2009-11-09 01:00:00,1.66276,1.66276,1.66205,1.66237,579500000.0
2009-11-09 01:05:00,1.66239,1.66243,1.66154,1.66172,579500000.0
2009-11-09 01:10:00,1.66174,1.66218,1.66174,1.66218,579500000.0
2009-11-09 01:15:00,1.66222,1.66266,1.6621,1.66232,579500000.0
2009-11-09 01:20:00,1.66236,1.66308,1.66235,1.66302,579500000.0
2009-11-09 01:25:00,1.66306,1.66439,1.66305,1.66415,579500000.0
2009-11-09 01:30:00,1.66413,1.66585,1.66411,1.66584,579500000.0
2009-11-09 01:35:00,1.66588,1.6664,1.66562,1.66598,579500000.0
2009-11-09 01:40:00,1.66597,1.66627,1.66595,1.66597,579500000.0
2009-11-09 01:45:00,1.66593,1.66595,1.66537,1.66566,579500000.0
2009-11-09 01:50:00,1.66567,1.6669,1.66567,1.66682,579500000.0
2009-11-09 01:55:00,1.66686,1.66699,1.66592,1.66687,579500000.0
2009-11-09 02:00:00,1.66285,1.66285,1.6621,1.66255,317100000.0
2009-11-09 02:05:00,1.66255,1.66255,1.66165,1.66185,291300000.0
2009-11-09 02:10:00,1.66185,1.66235,1.66185,1.66235,193500000.0
2009-11-09 02:15:00,1.66245,1.66275,1.66215,1.66255,355500000.0
2009-11-09 02:20:00,1.6626,1.66325,1.6625,1.66315,436200000.0
2009-11-09 02:25:00,1.66315,1.66455,1.66315,1.6642,443100000.0
2009-11-09 02:30:00,1.66425,1.666,1.6642,1.66595,709100000.0
2009-11-09 02:35:00,1.666,1.66665,1.6657,1.66605,1341000000.0
2009-11-09 02:40:00,1.66605,1.6664,1.66605,1.66605,674700000.0
2009-11-09 02:45:00,1.66595,1.6661,1.6655,1.66585,489700000.0
2009-11-09 02:50:00,1.66585,1.6671,1.66585,1.66705,929500000.0
2009-11-09 02:55:00,1.66705,1.66715,1.66595,1.66695,1187100000.0
2009-11-09 03:00:00,1.66695,1.6677,1.6669,1.6676,1057700000.0
2009-11-09 03:05:00,1.6676,1.66805,1.6671,1.6672,958400000.0
2009-11-09 03:10:00,1.6672,1.6674,1.66685,1.66715,704800000.0
2009-11-09 03:15:00,1.6671,1.6671,1.66615,1.6667,697800000.0
2009-11-09 03:20:00,1.66675,1.6675,1.66675,1.66705,828400000.0
2009-11-09 03:25:00,1.66705,1.66735,1.6668,1.6673,470500000.0
2009-11-09 03:30:00,1.6673,1.6673,1.66565,1.6663,711700000.0
2009-11-09 03:35:00,1.6663,1.66645,1.66625,1.66645,169900000.0
2009-11-09 03:40:00,1.66645,1.66715,1.66645,1.6666,626900000.0
2009-11-09 03:45:00,1.6666,1.6666,1.6658,1.6658,164100000.0
2009-11-09 03:50:00,1.66575,1.6664,1.6655,1.66585,567600000.0
2009-11-09 03:55:00,1.6659,1.6664,1.6659,1.6663,389200000.0
2009-11-09 04:00:00,1.6663,1.6663,1.66595,1.6662,398400000.0
2009-11-09 04:05:00,1.66625,1.66635,1.66595,1.66605,581200000.0
2009-11-09 04:10:00,1.66605,1.66655,1.666,1.6665,709600000.0
2009-11-09 04:15:00,1.6665,1.66675,1.6661,1.66655,849000000.0
2009-11-09 04:20:00,1.6665,1.66665,1.66645,1.6665,199700000.0
2009-11-09 04:25:00,1.6665,1.6671,1.6665,1.66705,633400000.0
2009-11-09 04:30:00,1.66705,1.6672,1.667,1.66715,516500000.0
2009-11-09 04:35:00,1.66715,1.6672,1.66668,1.66715,144400000.0
2009-11-09 04:40:00,1.66715,1.66735,1.66705,1.66735,389600000.0
2009-11-09 04:45:00,1.6674,1.6705,1.6674,1.67045,1319599999.0
2009-11-09 04:50:00,1.67045,1.67045,1.66915,1.66915,956600000.0
2009-11-09 04:55:00,1.6691,1.6703,1.6691,1.66995,819300000.0
2009-11-09 05:00:00,1.6699,1.67,1.6693,1.6695,382700000.0
2009-11-09 05:05:00,1.6695,1.66955,1.66895,1.66935,816600000.0
2009-11-09 05:10:00,1.66935,1.6698,1.66915,1.6698,799900000.0
2009-11-09 05:15:00,1.66985,1.6699,1.66905,1.66915,719100000.0
2009-11-09 05:20:00,1.66915,1.66915,1.66855,1.6687,397100000.0
2009-11-09 05:25:00,1.6687,1.6692,1.6687,1.66915,508600000.0
2009-11-09 05:30:00,1.66915,1.6693,1.6688,1.6693,588700000.0
2009-11-09 05:35:00,1.66935,1.6699,1.66935,1.66965,418900000.0
2009-11-09 05:40:00,1.66965,1.67045,1.66965,1.6702,451100000.0
2009-11-09 05:45:00,1.6702,1.6714,1.6702,1.6713,760900000.0
2009-11-09 05:50:00,1.67125,1.67155,1.6711,1.6713,589700000.0
2009-11-09 05:55:00,1.6713,1.6713,1.67085,1.6709,349500000.0
2009-11-09 06:00:00,1.6709,1.67095,1.6702,1.6702,617100000.0
2009-11-09 06:05:00,1.67025,1.6707,1.6702,1.6706,649400000.0
2009-11-09 06:10:00,1.6706,1.67175,1.6705,1.67175,770400000.0
2009-11-09 06:15:00,1.6717,1.67205,1.6703,1.6715,1465700000.0
2009-11-09 06:20:00,1.6715,1.67175,1.6711,1.67125,780900000.0
2009-11-09 06:25:00,1.67125,1.67135,1.6706,1.6711,930700000.0
2009-11-09 06:30:00,1.67115,1.6718,1.6709,1.6711,1158300000.0
2009-11-09 06:35:00,1.6711,1.6716,1.67075,1.6715,429800000.0
2009-11-09 06:40:00,1.6715,1.6715,1.6711,1.67125,465500000.0
2009-11-09 06:45:00,1.6712,1.67195,1.67045,1.6718,1278600000.0
2009-11-09 06:50:00,1.6718,1.67195,1.67155,1.67165,365800000.0
2009-11-09 06:55:00,1.67165,1.67205,1.6715,1.6717,725000000.0
2009-11-09 07:00:00,1.6717,1.6721,1.67165,1.6721,571700000.0
2009-11-09 07:05:00,1.6721,1.6724,1.6719,1.67235,799000000.0
2009-11-09 07:10:00,1.67235,1.67355,1.67235,1.67295,1129500000.0
2009-11-09 07:15:00,1.6729,1.67325,1.67265,1.6729,584100000.0
2009-11-09 07:20:00,1.67285,1.67305,1.67265,1.67275,422600000.0
2009-11-09 07:25:00,1.67275,1.67275,1.67145,1.6715,1070400000.0
2009-11-09 07:30:00,1.6715,1.6718,1.6714,1.6718,677000000.0
2009-11-09 07:35:00,1.6718,1.67295,1.6718,1.6729,865000000.0
2009-11-09 07:40:00,1.6729,1.6729,1.6722,1.67225,456300000.0
2009-11-09 07:45:00,1.6722,1.6722,1.67115,1.6714,660500000.0
2009-11-09 07:50:00,1.6714,1.6719,1.67135,1.6717,513600000.0
2009-11-09 07:55:00,1.6717,1.6732,1.67165,1.67305,791000000.0
2009-11-09 08:00:00,1.67305,1.67305,1.6715,1.6719,889100000.0
2009-11-09 08:05:00,1.6719,1.6732,1.6719,1.6721,919900000.0
2009-11-09 08:10:00,1.6721,1.6723,1.6714,1.6717,787000000.0
2009-11-09 08:15:00,1.67175,1.67215,1.6716,1.6721,494700000.0
2009-11-09 08:20:00,1.6721,1.67215,1.67185,1.6719,441200000.0
2009-11-09 08:25:00,1.67195,1.672,1.67135,1.67135,339200000.0
2009-11-09 08:30:00,1.6714,1.6716,1.67135,1.6715,425900000.0
2009-11-09 08:35:00,1.67155,1.67155,1.6712,1.6713,286500000.0
2009-11-09 08:40:00,1.6713,1.6713,1.66975,1.66975,498400000.0
2009-11-09 08:45:00,1.66975,1.66995,1.6692,1.66985,472100000.0
2009-11-09 08:50:00,1.66985,1.6713,1.66985,1.67075,723300000.0
2009-11-09 08:55:00,1.67075,1.67115,1.6706,1.671,235100000.0
2009-11-09 09:00:00,1.671,1.6726,1.67095,1.6717,1025700000.0
2009-11-09 09:05:00,1.67175,1.6726,1.67145,1.67245,964900000.0
2009-11-09 09:10:00,1.67245,1.6738,1.67245,1.67345,1302200000.0
2009-11-09 09:15:00,1.67345,1.6752,1.67345,1.6751,978200000.0
2009-11-09 09:20:00,1.6751,1.67515,1.6738,1.67485,1171900000.0
2009-11-09 09:25:00,1.67485,1.6766,1.67485,1.6762,1817200000.0
2009-11-09 09:30:00,1.6762,1.6763,1.67525,1.67615,1167900000.0
2009-11-09 09:35:00,1.67615,1.6764,1.6754,1.67575,1393700000.0
2009-11-09 09:40:00,1.67575,1.67605,1.67505,1.6753,1136230001.0
2009-11-09 09:45:00,1.6755,1.67815,1.6755,1.67715,1880200000.0
2009-11-09 09:50:00,1.67715,1.67795,1.6764,1.6773,1118100000.0
2009-11-09 09:55:00,1.67725,1.67865,1.67675,1.67835,1558860000.0
2009-11-09 10:00:00,1.67845,1.67915,1.6776,1.67915,2365999999.0
2009-11-09 10:05:00,1.6791,1.6801,1.6782,1.6787,2126300000.0
2009-11-09 10:10:00,1.6787,1.67875,1.6774,1.6775,1118900000.0
2009-11-09 10:15:00,1.6775,1.6778,1.67705,1.67745,1033700000.0
2009-11-09 10:20:00,1.67745,1.6779,1.6763,1.67635,969200000.0
2009-11-09 10:25:00,1.67635,1.678,1.67635,1.6775,689300000.0
2009-11-09 10:30:00,1.6775,1.6782,1.6771,1.67815,558900000.0
2009-11-09 10:35:00,1.67815,1.6785,1.67725,1.6773,803300000.0
2009-11-09 10:40:00,1.67735,1.6775,1.677,1.6772,817300000.0
2009-11-09 10:45:00,1.67715,1.67745,1.67705,1.6772,620900000.0
2009-11-09 10:50:00,1.67715,1.67765,1.67695,1.6773,714700000.0
2009-11-09 10:55:00,1.67725,1.6775,1.67695,1.6772,662000000.0
2009-11-09 11:00:00,1.6772,1.6776,1.6766,1.6768,689700000.0
2009-11-09 11:05:00,1.6768,1.67715,1.6767,1.67685,764900000.0
2009-11-09 11:10:00,1.67685,1.677,1.67645,1.67665,781600000.0
2009-11-09 11:15:00,1.67665,1.6774,1.6765,1.6774,965900000.0
2009-11-09 11:20:00,1.6774,1.67755,1.67645,1.6774,1163400000.0
2009-11-09 11:25:00,1.6774,1.67865,1.67715,1.67865,1008200000.0
2009-11-09 11:30:00,1.6786,1.67915,1.67835,1.67845,1385800000.0
2009-11-09 11:35:00,1.67855,1.68,1.67855,1.67995,1872100000.0
2009-11-09 11:40:00,1.67995,1.6812,1.67965,1.68075,2408300000.0
2009-11-09 11:45:00,1.68075,1.6831,1.68045,1.68265,2274600000.0
2009-11-09 11:50:00,1.68265,1.68265,1.6814,1.6816,1427900000.0
2009-11-09 11:55:00,1.6816,1.6829,1.68145,1.68285,1230300000.0
2009-11-09 12:00:00,1.68285,1.6841,1.6828,1.68335,1859300001.0
2009-11-09 12:05:00,1.6834,1.68425,1.6834,1.6841,1246600000.0
2009-11-09 12:10:00,1.6841,1.6842,1.68325,1.6836,946800000.0
2009-11-09 12:15:00,1.6836,1.6838,1.6829,1.68315,880640000.0
2009-11-09 12:20:00,1.6832,1.68375,1.68305,1.6834,867200000.0
2009-11-09 12:25:00,1.6833,1.68355,1.68245,1.68265,983300000.0
2009-11-09 12:30:00,1.6826,1.68285,1.682,1.68245,1005600000.0
2009-11-09 12:35:00,1.68245,1.6828,1.68175,1.6818,750300000.0
2009-11-09 12:40:00,1.6818,1.68235,1.68145,1.68235,1077200000.0
2009-11-09 12:45:00,1.68235,1.68255,1.68195,1.68215,634900000.0
2009-11-09 12:50:00,1.68215,1.68245,1.68165,1.6818,687700000.0
2009-11-09 12:55:00,1.6817,1.6822,1.6814,1.68165,1043400000.0
2009-11-09 13:00:00,1.6817,1.6826,1.6816,1.6824,610200000.0
2009-11-09 13:05:00,1.6824,1.68245,1.68125,1.68125,810500000.0
2009-11-09 13:10:00,1.68125,1.6816,1.68125,1.6815,762800000.0
2009-11-09 13:15:00,1.6815,1.6815,1.68025,1.681,896600000.0
2009-11-09 13:20:00,1.681,1.6812,1.6806,1.6808,675900000.0
2009-11-09 13:25:00,1.6808,1.68085,1.6801,1.68035,777800000.0
2009-11-09 13:30:00,1.68035,1.6809,1.68015,1.6808,796500000.0
2009-11-09 13:35:00,1.6808,1.68085,1.6799,1.6803,698999999.0
2009-11-09 13:40:00,1.6803,1.68075,1.68025,1.68075,488100000.0
2009-11-09 13:45:00,1.6807,1.681,1.6807,1.68075,310000000.0
2009-11-09 13:50:00,1.6808,1.6808,1.6795,1.6797,648900000.0
2009-11-09 13:55:00,1.6797,1.68015,1.6795,1.6796,698800000.0
2009-11-09 14:00:00,1.6796,1.67965,1.6788,1.67935,1356600001.0
2009-11-09 14:05:00,1.67945,1.68005,1.6792,1.68,744900000.0
2009-11-09 14:10:00,1.67995,1.67995,1.6794,1.6798,566900001.0
2009-11-09 14:15:00,1.6798,1.67985,1.6789,1.6795,445100000.0
2009-11-09 14:20:00,1.6795,1.67975,1.67935,1.6797,337500000.0
2009-11-09 14:25:00,1.6797,1.68015,1.67955,1.68,786200000.0
2009-11-09 14:30:00,1.68005,1.6805,1.67975,1.67985,1198600000.0
2009-11-09 14:35:00,1.67985,1.6801,1.6798,1.6799,556900000.0
2009-11-09 14:40:00,1.6799,1.68095,1.6798,1.68085,1769000003.0
2009-11-09 14:45:00,1.68085,1.6816,1.67995,1.68025,2018599999.0
2009-11-09 14:50:00,1.6802,1.68035,1.6798,1.6799,620200000.0
2009-11-09 14:55:00,1.6799,1.67995,1.67935,1.6795,758800000.0
2009-11-09 15:00:00,1.6795,1.6805,1.67735,1.6779,1775400000.0
2009-11-09 15:05:00,1.6779,1.6785,1.67635,1.6774,1653880000.0
2009-11-09 15:10:00,1.6774,1.6781,1.67665,1.67665,1163800000.0
2009-11-09 15:15:00,1.67665,1.6778,1.6765,1.67765,1313600000.0
2009-11-09 15:20:00,1.6777,1.6778,1.67705,1.67735,1508500000.0
2009-11-09 15:25:00,1.6773,1.6776,1.6768,1.67685,1852300000.0
2009-11-09 15:30:00,1.67685,1.67715,1.6766,1.67685,1691000000.0
2009-11-09 15:35:00,1.6769,1.6773,1.6762,1.67715,2604400006.0
2009-11-09 15:40:00,1.67715,1.6779,1.6767,1.6776,2106899999.0
2009-11-09 15:45:00,1.6776,1.67795,1.67735,1.67735,1681300000.0
2009-11-09 15:50:00,1.67735,1.67825,1.67735,1.678,1011000000.0
2009-11-09 15:55:00,1.678,1.6785,1.67775,1.6785,1352030000.0
2009-11-09 16:00:00,1.6785,1.67975,1.67845,1.6793,1538000000.0
2009-11-09 16:05:00,1.6793,1.6804,1.6793,1.6801,1419400002.0
2009-11-09 16:10:00,1.6801,1.6801,1.6796,1.6797,1204200000.0
2009-11-09 16:15:00,1.67965,1.6797,1.6782,1.6782,1494300000.0
2009-11-09 16:20:00,1.6782,1.67885,1.67775,1.67885,1657700000.0
2009-11-09 16:25:00,1.67885,1.6791,1.6783,1.6785,1382800000.0
2009-11-09 16:30:00,1.6785,1.67855,1.67725,1.67745,1276670000.0
2009-11-09 16:35:00,1.6775,1.6782,1.67725,1.67815,1725800000.0
2009-11-09 16:40:00,1.6782,1.67855,1.67785,1.6783,1456600000.0
2009-11-09 16:45:00,1.6783,1.67855,1.6773,1.67745,1293600000.0
2009-11-09 16:50:00,1.67745,1.6781,1.6772,1.6779,1485900000.0
2009-11-09 16:55:00,1.6779,1.6779,1.67675,1.6774,2700599998.0
2009-11-09 17:00:00,1.6774,1.6777,1.67685,1.6772,1875700000.0
2009-11-09 17:05:00,1.6772,1.6781,1.6772,1.67805,1543700001.0
2009-11-09 17:10:00,1.678,1.6781,1.67535,1.6758,2413499998.0
2009-11-09 17:15:00,1.6758,1.6771,1.6757,1.67695,1944899999.0
2009-11-09 17:20:00,1.67695,1.677,1.676,1.67605,1693000000.0
2009-11-09 17:25:00,1.67605,1.6763,1.67455,1.6747,1895600001.0
2009-11-09 17:30:00,1.6747,1.67545,1.6741,1.6747,1846700000.0
2009-11-09 17:35:00,1.6747,1.6747,1.67335,1.67395,1471600000.0
2009-11-09 17:40:00,1.6739,1.67455,1.67335,1.6744,1639450000.0
2009-11-09 17:45:00,1.6744,1.67505,1.67385,1.67395,1677000001.0
2009-11-09 17:50:00,1.67395,1.67485,1.67335,1.6747,940000000.0
2009-11-09 17:55:00,1.6747,1.67495,1.67405,1.67455,1626200000.0
2009-11-09 18:00:00,1.67455,1.6751,1.6744,1.6745,2021799999.0
2009-11-09 18:05:00,1.6745,1.67555,1.6745,1.6754,1526200000.0
2009-11-09 18:10:00,1.67535,1.6762,1.6753,1.67555,1758550000.0
2009-11-09 18:15:00,1.6755,1.6757,1.67485,1.6749,868500000.0
2009-11-09 18:20:00,1.6749,1.67525,1.67415,1.6744,1327100000.0
2009-11-09 18:25:00,1.6744,1.6748,1.6738,1.6748,1144200000.0
2009-11-09 18:30:00,1.6748,1.67485,1.6741,1.6742,569700000.0
2009-11-09 18:35:00,1.6742,1.67425,1.67335,1.6734,1355700000.0
2009-11-09 18:40:00,1.6734,1.6734,1.6721,1.6723,1627299999.0
2009-11-09 18:45:00,1.6723,1.673,1.6721,1.6726,1041800000.0
2009-11-09 18:50:00,1.6726,1.67265,1.6718,1.67205,1592450002.0
2009-11-09 18:55:00,1.6721,1.67225,1.6716,1.6718,1084450000.0
2009-11-09 19:00:00,1.6718,1.67195,1.671,1.67115,1462300000.0
2009-11-09 19:05:00,1.67115,1.67245,1.6711,1.6723,1559600000.0
2009-11-09 19:10:00,1.67235,1.67275,1.67175,1.6724,1188700000.0
2009-11-09 19:15:00,1.6724,1.67255,1.6718,1.6721,1145399999.0
2009-11-09 19:20:00,1.6722,1.6725,1.6716,1.6716,821900000.0
2009-11-09 19:25:00,1.6716,1.67165,1.67075,1.67075,972200000.0
2009-11-09 19:30:00,1.6708,1.671,1.67045,1.671,1189099999.0
2009-11-09 19:35:00,1.67105,1.67125,1.6709,1.6711,451250000.0
2009-11-09 19:40:00,1.6711,1.6713,1.671,1.67125,586500000.0
2009-11-09 19:45:00,1.67125,1.6718,1.6711,1.67145,960400000.0
2009-11-09 19:50:00,1.67145,1.6718,1.67115,1.67165,755700000.0
2009-11-09 19:55:00,1.67165,1.672,1.6716,1.67175,915800000.0
2009-11-09 20:00:00,1.67175,1.6718,1.67125,1.67165,781100000.0
2009-11-09 20:05:00,1.6716,1.672,1.67135,1.67145,1189500000.0
2009-11-09 20:10:00,1.67145,1.6715,1.6709,1.67125,778800000.0
2009-11-09 20:15:00,1.6713,1.6716,1.67075,1.6716,940700001.0
2009-11-09 20:20:00,1.6716,1.67165,1.6712,1.67125,719100000.0
2009-11-09 20:25:00,1.67125,1.6719,1.67115,1.67135,922600000.0
2009-11-09 20:30:00,1.67135,1.6715,1.67075,1.67075,716050000.0
2009-11-09 20:35:00,1.67075,1.6714,1.6707,1.6714,523400000.0
2009-11-09 20:40:00,1.6714,1.6716,1.6713,1.67145,415300000.0
2009-11-09 20:45:00,1.67145,1.6716,1.67145,1.6715,249200000.0
2009-11-09 20:50:00,1.6715,1.6716,1.67115,1.6714,358400000.0
2009-11-09 20:55:00,1.67135,1.6719,1.6712,1.6719,422600000.0
2009-11-09 21:00:00,1.6719,1.6729,1.6716,1.67265,849200000.0
2009-11-09 21:05:00,1.6727,1.6731,1.6725,1.67305,952850000.0
2009-11-09 21:10:00,1.67305,1.67365,1.6728,1.67355,980600000.0
2009-11-09 21:15:00,1.67355,1.6736,1.6732,1.6732,632400001.0
2009-11-09 21:20:00,1.6732,1.6737,1.6732,1.6737,558800000.0
2009-11-09 21:25:00,1.6737,1.67375,1.67325,1.6735,861400000.0
2009-11-09 21:30:00,1.6735,1.6735,1.67305,1.6732,655600000.0
2009-11-09 21:35:00,1.6732,1.67435,1.67295,1.6742,806799999.0
2009-11-09 21:40:00,1.67425,1.6753,1.67385,1.67515,905200000.0
2009-11-09 21:45:00,1.67515,1.67605,1.67505,1.6756,869300000.0
2009-11-09 21:50:00,1.6756,1.6759,1.6755,1.67555,601200000.0
2009-11-09 21:55:00,1.67555,1.67555,1.67505,1.6752,843700000.0
2009-11-09 22:00:00,1.6752,1.67565,1.67515,1.6752,567000000.0
2009-11-09 22:05:00,1.6752,1.67555,1.6751,1.6755,353600000.0
2009-11-09 22:10:00,1.6755,1.67595,1.6753,1.67595,345600000.0
2009-11-09 22:15:00,1.67595,1.67645,1.67575,1.6758,517600000.0
2009-11-09 22:20:00,1.6758,1.6761,1.6756,1.67565,397100000.0
2009-11-09 22:25:00,1.67565,1.67565,1.6752,1.6754,248200000.0
2009-11-09 22:30:00,1.67545,1.67555,1.67525,1.67535,187400000.0
2009-11-09 22:35:00,1.67525,1.67585,1.6752,1.6752,346400000.0
2009-11-09 22:40:00,1.6752,1.6754,1.67455,1.6746,576600000.0
2009-11-09 22:45:00,1.67455,1.6746,1.6743,1.67445,863100000.0
2009-11-09 22:50:00,1.67445,1.67475,1.6744,1.67455,217000000.0
2009-11-09 22:55:00,1.67455,1.6746,1.67445,1.67455,110100000.0
2009-11-09 23:00:00,1.67455,1.675,1.67445,1.6748,214100000.0
2009-11-09 23:05:00,1.6748,1.6754,1.6748,1.67505,407900000.0
2009-11-09 23:10:00,1.675,1.6753,1.675,1.6751,265600000.0
2009-11-09 23:15:00,1.67515,1.67525,1.675,1.67515,187700000.0
2009-11-09 23:20:00,1.67515,1.67525,1.675,1.67525,141100000.0
2009-11-09 23:25:00,1.6753,1.67555,1.67525,1.6755,89500000.0
2009-11-09 23:30:00,1.6755,1.67555,1.67535,1.67535,268800000.0
2009-11-09 23:35:00,1.67535,1.6756,1.67515,1.67545,136700000.0
2009-11-09 23:40:00,1.67545,1.67635,1.6753,1.67615,227600000.0
2009-11-09 23:45:00,1.6763,1.67635,1.676,1.67615,127800000.0
2009-11-09 23:50:00,1.6761,1.6763,1.67575,1.676,178500000.0
2009-11-09 23:55:00,1.67605,1.6762,1.6756,1.67565,262200000.0
2009-11-10 00:00:00,1.6756,1.67625,1.67555,1.67585,122200000.0
2009-11-10 00:05:00,1.67595,1.67595,1.67555,1.6756,30400000.0
2009-11-10 00:10:00,1.67555,1.67565,1.67515,1.6756,56300000.0
2009-11-10 00:15:00,1.6756,1.6758,1.6756,1.67565,39800000.0
2009-11-10 00:20:00,1.6757,1.676,1.67554,1.67562,161100000.0
2009-11-10 00:25:00,1.6758,1.676,1.6758,1.6759,71300000.0
2009-11-10 00:30:00,1.67595,1.67595,1.67565,1.67575,102400000.0
2009-11-10 00:35:00,1.67563,1.6757,1.6755,1.6755,97000000.0
2009-11-10 00:40:00,1.6755,1.67575,1.67545,1.6755,28900000.0
2009-11-10 00:45:00,1.67575,1.67605,1.6757,1.6758,46300000.0
2009-11-10 00:50:00,1.6758,1.67635,1.6758,1.67585,112500000.0
2009-11-10 00:55:00,1.67585,1.6766,1.67585,1.67613,112200000.0
2009-11-10 01:00:00,1.67615,1.67675,1.67615,1.67665,172000000.0
2009-11-10 01:05:00,1.67665,1.6773,1.67665,1.67715,228300000.0
2009-11-10 01:10:00,1.67715,1.6778,1.6771,1.6778,692500000.0
2009-11-10 01:15:00,1.67785,1.67785,1.67725,1.6774,248800000.0
2009-11-10 01:20:00,1.67735,1.67755,1.67715,1.67725,216900000.0
2009-11-10 01:25:00,1.6772,1.6775,1.677,1.67745,303100000.0
2009-11-10 01:30:00,1.67745,1.67745,1.67695,1.6771,498400000.0
2009-11-10 01:35:00,1.6771,1.67745,1.6771,1.67745,166700000.0
2009-11-10 01:40:00,1.67745,1.67775,1.67735,1.67745,158100000.0
2009-11-10 01:45:00,1.6775,1.67755,1.67715,1.67715,290700000.0
2009-11-10 01:50:00,1.67715,1.67765,1.67705,1.6773,357000000.0
2009-11-10 01:55:00,1.67735,1.6778,1.67725,1.6777,275500000.0
2009-11-10 02:00:00,1.6777,1.67865,1.6773,1.67835,630100000.0
2009-11-10 02:05:00,1.67835,1.67875,1.6783,1.67865,216000000.0
2009-11-10 02:10:00,1.67865,1.6787,1.67835,1.6784,251700000.0
2009-11-10 02:15:00,1.6785,1.67865,1.67805,1.6785,430900000.0
2009-11-10 02:20:00,1.6785,1.67865,1.67825,1.67835,372000000.0
2009-11-10 02:25:00,1.67835,1.67865,1.67835,1.6786,281800000.0
2009-11-10 02:30:00,1.6786,1.6788,1.6781,1.6784,330200000.0
2009-11-10 02:35:00,1.6784,1.6784,1.67685,1.67705,348000000.0
2009-11-10 02:40:00,1.67705,1.6773,1.6759,1.67645,487720000.0
2009-11-10 02:45:00,1.6764,1.67665,1.676,1.6764,364100000.0
2009-11-10 02:50:00,1.67635,1.67635,1.67565,1.6762,401600000.0
2009-11-10 02:55:00,1.67625,1.6765,1.67605,1.6762,387400000.0
2009-11-10 03:00:00,1.6762,1.67635,1.6757,1.67605,397500000.0
2009-11-10 03:05:00,1.67605,1.67675,1.67605,1.67655,282700000.0
2009-11-10 03:10:00,1.67655,1.6766,1.6758,1.6762,224800000.0
2009-11-10 03:15:00,1.67625,1.6768,1.67615,1.6767,327000000.0
2009-11-10 03:20:00,1.67665,1.6774,1.6762,1.6767,404600000.0
2009-11-10 03:25:00,1.6766,1.67675,1.6754,1.6756,447900000.0
2009-11-10 03:30:00,1.67565,1.67565,1.6747,1.67505,415000000.0
2009-11-10 03:35:00,1.675,1.67505,1.6747,1.6747,213200000.0
2009-11-10 03:40:00,1.6747,1.67495,1.67455,1.6747,248600000.0
2009-11-10 03:45:00,1.67475,1.6749,1.6745,1.6745,203900000.0
2009-11-10 03:50:00,1.6746,1.67525,1.67455,1.6752,219600000.0
2009-11-10 03:55:00,1.6752,1.67535,1.67485,1.67535,89700000.0
2009-11-10 04:00:00,1.6753,1.67565,1.67505,1.6755,115700000.0
2009-11-10 04:05:00,1.6755,1.67565,1.675,1.6751,199100000.0
2009-11-10 04:10:00,1.6751,1.6751,1.6743,1.6743,164600000.0
2009-11-10 04:15:00,1.6743,1.67485,1.674,1.67455,122100000.0
2009-11-10 04:20:00,1.67455,1.67465,1.67455,1.67455,47300000.0
2009-11-10 04:25:00,1.6746,1.6746,1.67435,1.6745,53300000.0
2009-11-10 04:30:00,1.67445,1.67445,1.6741,1.6742,124100000.0
2009-11-10 04:35:00,1.67425,1.67425,1.6738,1.6741,366000000.0
2009-11-10 04:40:00,1.6741,1.6741,1.67345,1.6736,563500000.0
2009-11-10 04:45:00,1.6737,1.6744,1.67365,1.6743,292300000.0
2009-11-10 04:50:00,1.6743,1.6746,1.6743,1.6745,157800000.0
2009-11-10 04:55:00,1.6745,1.67475,1.67435,1.67475,179300000.0
2009-11-10 05:00:00,1.6747,1.6749,1.6745,1.67475,148000000.0
2009-11-10 05:05:00,1.67475,1.67475,1.67395,1.6742,140300000.0
2009-11-10 05:10:00,1.6742,1.6742,1.6738,1.67395,229800000.0
2009-11-10 05:15:00,1.674,1.6745,1.674,1.67425,236200000.0
2009-11-10 05:20:00,1.6743,1.6746,1.6743,1.67455,218200000.0
2009-11-10 05:25:00,1.67455,1.6749,1.67455,1.67485,265500000.0
2009-11-10 05:30:00,1.67485,1.6755,1.6746,1.6752,503400000.0
2009-11-10 05:35:00,1.67525,1.67595,1.67525,1.67575,550000000.0
2009-11-10 05:40:00,1.67575,1.67575,1.67525,1.6756,163400000.0
2009-11-10 05:45:00,1.67555,1.6759,1.67555,1.6758,298500000.0
2009-11-10 05:50:00,1.6758,1.6763,1.6758,1.6762,518800000.0
2009-11-10 05:55:00,1.67615,1.6763,1.6759,1.676,160800000.0
2009-11-10 06:00:00,1.67605,1.67625,1.676,1.6762,112600000.0
2009-11-10 06:05:00,1.67615,1.6762,1.676,1.6761,107500000.0
2009-11-10 06:10:00,1.67605,1.6762,1.67525,1.67535,152400000.0
2009-11-10 06:15:00,1.67535,1.67565,1.67525,1.67545,93400000.0
2009-11-10 06:20:00,1.67545,1.67575,1.6754,1.67565,152400000.0
2009-11-10 06:25:00,1.67565,1.67585,1.67545,1.67575,388000000.0
2009-11-10 06:30:00,1.67575,1.6758,1.67555,1.67555,172700000.0
2009-11-10 06:35:00,1.6756,1.67565,1.67545,1.67555,110700000.0
2009-11-10 06:40:00,1.67555,1.67565,1.67555,1.6756,65600000.0
2009-11-10 06:45:00,1.6756,1.67595,1.6756,1.6759,98300000.0
2009-11-10 06:50:00,1.67605,1.67605,1.67545,1.6756,86000000.0
2009-11-10 06:55:00,1.6756,1.67565,1.67515,1.67525,146900000.0
2009-11-10 07:00:00,1.67525,1.67555,1.6751,1.6751,100400000.0
2009-11-10 07:05:00,1.6751,1.6752,1.6685,1.6685,559700000.0
2009-11-10 07:10:00,1.6686,1.6686,1.66535,1.6658,894000000.0
2009-11-10 07:15:00,1.6656,1.6656,1.66215,1.66395,924900000.0
2009-11-10 07:20:00,1.66385,1.66395,1.6608,1.6631,822600000.0
2009-11-10 07:25:00,1.6631,1.6658,1.6628,1.66295,806800000.0
2009-11-10 07:30:00,1.66285,1.66405,1.6626,1.6638,409700000.0
2009-11-10 07:35:00,1.6638,1.66385,1.6601,1.6609,717000000.0
2009-11-10 07:40:00,1.66085,1.66235,1.66085,1.662,585800000.0
2009-11-10 07:45:00,1.66185,1.66245,1.6614,1.6619,361300000.0
2009-11-10 07:50:00,1.6619,1.66315,1.6618,1.6625,424200000.0
2009-11-10 07:55:00,1.6625,1.66255,1.6616,1.6618,365100000.0
2009-11-10 08:00:00,1.6618,1.6619,1.6601,1.6605,596700000.0
2009-11-10 08:05:00,1.66045,1.66155,1.66045,1.6612,396200000.0
2009-11-10 08:10:00,1.6612,1.6655,1.6611,1.6645,881400000.0
2009-11-10 08:15:00,1.6647,1.6672,1.66405,1.6658,772100000.0
2009-11-10 08:20:00,1.6658,1.66665,1.66515,1.6663,628900000.0
2009-11-10 08:25:00,1.6663,1.6663,1.66495,1.6653,255800000.0
2009-11-10 08:30:00,1.66525,1.66535,1.6642,1.66435,413600000.0
2009-11-10 08:35:00,1.6643,1.665,1.6643,1.6648,256300000.0
2009-11-10 08:40:00,1.66475,1.66495,1.66425,1.66425,270300000.0
2009-11-10 08:45:00,1.66425,1.66595,1.66415,1.6654,645500000.0
2009-11-10 08:50:00,1.66545,1.6663,1.6653,1.6663,373600000.0
2009-11-10 08:55:00,1.6662,1.6679,1.66615,1.6679,688900000.0
2009-11-10 09:00:00,1.66785,1.66785,1.66515,1.6653,882900000.0
2009-11-10 09:05:00,1.6653,1.66565,1.66425,1.6652,448800000.0
2009-11-10 09:10:00,1.6652,1.66525,1.6632,1.6645,771500000.0
2009-11-10 09:15:00,1.6645,1.66585,1.6645,1.6647,1042200000.0
2009-11-10 09:20:00,1.66465,1.6647,1.66265,1.6637,830300000.0
2009-11-10 09:25:00,1.66365,1.66365,1.66255,1.66365,1194600000.0
2009-11-10 09:30:00,1.6636,1.66575,1.66345,1.6653,1282700000.0
2009-11-10 09:35:00,1.6653,1.66625,1.6652,1.66565,1022100000.0
2009-11-10 09:40:00,1.6657,1.6657,1.66435,1.66495,1179800001.0
2009-11-10 09:45:00,1.66495,1.66675,1.6648,1.66545,1061100000.0
2009-11-10 09:50:00,1.66545,1.6658,1.6646,1.66475,1509900000.0
2009-11-10 09:55:00,1.66475,1.66475,1.664,1.6643,1252900000.0
2009-11-10 10:00:00,1.66445,1.66515,1.66395,1.66495,1477200000.0
2009-11-10 10:05:00,1.66495,1.6653,1.6643,1.66435,1217100000.0
2009-11-10 10:10:00,1.66435,1.66505,1.6643,1.6647,1299400000.0
2009-11-10 10:15:00,1.6647,1.66545,1.66445,1.6647,901900000.0
2009-11-10 10:20:00,1.66465,1.6662,1.6646,1.66565,1000900000.0
2009-11-10 10:25:00,1.6656,1.66595,1.6654,1.6656,778270000.0
2009-11-10 10:30:00,1.6656,1.66605,1.6643,1.66455,1071200000.0
2009-11-10 10:35:00,1.66455,1.6649,1.66425,1.6645,1116600000.0
2009-11-10 10:40:00,1.6645,1.6651,1.6635,1.6641,1477999998.0
2009-11-10 10:45:00,1.6641,1.66545,1.66375,1.6653,718800000.0
2009-11-10 10:50:00,1.6653,1.66535,1.66395,1.66445,998600000.0
2009-11-10 10:55:00,1.66445,1.66535,1.66395,1.66495,1000300000.0
2009-11-10 11:00:00,1.6649,1.66515,1.66465,1.66475,1075500000.0
2009-11-10 11:05:00,1.66475,1.665,1.6646,1.66475,407900000.0
2009-11-10 11:10:00,1.66475,1.66565,1.6647,1.6652,940400000.0
2009-11-10 11:15:00,1.6652,1.6657,1.6652,1.66555,472900000.0
2009-11-10 11:20:00,1.66555,1.66555,1.66505,1.66515,721700000.0
2009-11-10 11:25:00,1.66515,1.6654,1.66465,1.66505,996400000.0
2009-11-10 11:30:00,1.665,1.66795,1.66445,1.66695,1501300000.0
2009-11-10 11:35:00,1.66695,1.66775,1.66645,1.66775,1412600000.0
2009-11-10 11:40:00,1.66775,1.66925,1.66745,1.6685,1149200000.0
2009-11-10 11:45:00,1.66855,1.6693,1.66835,1.6684,1322200000.0
2009-11-10 11:50:00,1.6684,1.66895,1.66815,1.66885,974700000.0
2009-11-10 11:55:00,1.66895,1.66955,1.66845,1.6685,929800000.0
2009-11-10 12:00:00,1.6685,1.66855,1.66655,1.66725,1374900000.0
2009-11-10 12:05:00,1.66725,1.66735,1.6658,1.66695,1613199999.0
2009-11-10 12:10:00,1.66695,1.669,1.66695,1.66865,2413500001.0
2009-11-10 12:15:00,1.66865,1.66875,1.668,1.66805,2092399997.0
2009-11-10 12:20:00,1.6681,1.66905,1.66785,1.66845,1179900000.0
2009-11-10 12:25:00,1.66845,1.66865,1.66775,1.6678,1076800000.0
2009-11-10 12:30:00,1.6678,1.66945,1.6678,1.66945,1227000000.0
2009-11-10 12:35:00,1.66945,1.6697,1.66905,1.66925,2700400000.0
2009-11-10 12:40:00,1.66925,1.67145,1.66915,1.6713,2540500000.0
2009-11-10 12:45:00,1.6713,1.6713,1.67035,1.67045,2599600000.0
2009-11-10 12:50:00,1.67045,1.67095,1.6704,1.67085,2096100000.0
2009-11-10 12:55:00,1.67085,1.67225,1.67085,1.6715,1639500000.0
2009-11-10 13:00:00,1.67155,1.6722,1.6712,1.6722,1501500000.0
2009-11-10 13:05:00,1.67215,1.67235,1.6712,1.6714,1780200001.0
2009-11-10 13:10:00,1.67145,1.6718,1.67105,1.67135,920800000.0
2009-11-10 13:15:00,1.67135,1.67165,1.6707,1.6707,992200000.0
2009-11-10 13:20:00,1.6707,1.6707,1.6702,1.6703,681300000.0
2009-11-10 13:25:00,1.67035,1.6705,1.66945,1.66945,1335500000.0
2009-11-10 13:30:00,1.6695,1.67045,1.6694,1.6703,1185300000.0
2009-11-10 13:35:00,1.6703,1.67065,1.6696,1.66965,1579200000.0
2009-11-10 13:40:00,1.66965,1.67005,1.66945,1.66955,1229400000.0
2009-11-10 13:45:00,1.66955,1.6697,1.6692,1.6692,1932950000.0
2009-11-10 13:50:00,1.6692,1.66975,1.6672,1.66775,2107100000.0
2009-11-10 13:55:00,1.6677,1.66775,1.66625,1.6671,1768800000.0
2009-11-10 14:00:00,1.6671,1.66775,1.66695,1.6674,1285800001.0
2009-11-10 14:05:00,1.6674,1.66825,1.66685,1.66765,2393600000.0
2009-11-10 14:10:00,1.66765,1.66765,1.66705,1.6672,908000000.0
2009-11-10 14:15:00,1.6672,1.66775,1.66685,1.6669,1832000000.0
2009-11-10 14:20:00,1.6669,1.667,1.6662,1.66635,2418299999.0
2009-11-10 14:25:00,1.6664,1.6671,1.6661,1.66675,2023099995.0
2009-11-10 14:30:00,1.6668,1.66685,1.6661,1.6665,985900000.0
2009-11-10 14:35:00,1.6665,1.66655,1.6655,1.6657,1278900000.0
2009-11-10 14:40:00,1.6657,1.66615,1.6654,1.6657,1855899998.0
2009-11-10 14:45:00,1.6657,1.66645,1.66545,1.66625,1264300000.0
2009-11-10 14:50:00,1.66625,1.66645,1.66545,1.6655,1746299999.0
2009-11-10 14:55:00,1.6654,1.6655,1.66465,1.66475,1663399998.0
2009-11-10 15:00:00,1.66475,1.6667,1.66475,1.66595,2523400001.0
2009-11-10 15:05:00,1.66595,1.66595,1.6651,1.66535,1605300000.0
2009-11-10 15:10:00,1.66535,1.66615,1.66515,1.66545,1328500000.0
2009-11-10 15:15:00,1.66545,1.6662,1.6654,1.666,1170400000.0
2009-11-10 15:20:00,1.666,1.66675,1.6658,1.6663,1249400000.0
2009-11-10 15:25:00,1.6663,1.66755,1.6663,1.6675,1697000000.0
2009-11-10 15:30:00,1.66745,1.66745,1.66605,1.66655,1456349999.0
2009-11-10 15:35:00,1.66655,1.6671,1.6661,1.6671,1345400000.0
2009-11-10 15:40:00,1.66705,1.6686,1.6669,1.66835,1928100000.0
2009-11-10 15:45:00,1.6684,1.67,1.6683,1.66955,2228300000.0
2009-11-10 15:50:00,1.6696,1.6704,1.66925,1.67015,2219599999.0
2009-11-10 15:55:00,1.67015,1.67135,1.6701,1.6713,2197600000.0
2009-11-10 16:00:00,1.6713,1.67135,1.6697,1.6702,2691200000.0
2009-11-10 16:05:00,1.67025,1.6708,1.6697,1.6699,1993500000.0
2009-11-10 16:10:00,1.6699,1.6703,1.6692,1.6697,1991800000.0
2009-11-10 16:15:00,1.6697,1.67035,1.6695,1.6696,1462750000.0
2009-11-10 16:20:00,1.66965,1.6699,1.6694,1.66965,1252000000.0
2009-11-10 16:25:00,1.66965,1.66995,1.66915,1.66965,1122900000.0
2009-11-10 16:30:00,1.66965,1.671,1.6695,1.6706,1423650000.0
2009-11-10 16:35:00,1.67065,1.67215,1.67055,1.67175,1897900000.0
2009-11-10 16:40:00,1.67175,1.67235,1.67095,1.67155,2318000001.0
2009-11-10 16:45:00,1.6716,1.6718,1.67105,1.67115,1562600000.0
2009-11-10 16:50:00,1.6711,1.6718,1.67105,1.6711,2020900000.0
2009-11-10 16:55:00,1.67105,1.67175,1.6709,1.67095,1575500000.0
2009-11-10 17:00:00,1.67095,1.67165,1.67075,1.67105,2116999997.0
2009-11-10 17:05:00,1.6711,1.6717,1.6711,1.67125,1517100000.0
2009-11-10 17:10:00,1.67125,1.6736,1.67125,1.67305,1751800000.0
2009-11-10 17:15:00,1.673,1.67355,1.67275,1.6735,1546700000.0
2009-11-10 17:20:00,1.6735,1.6741,1.67345,1.6735,1562599999.0
2009-11-10 17:25:00,1.6735,1.6744,1.6732,1.6743,1108700000.0
2009-11-10 17:30:00,1.6743,1.6745,1.67355,1.67385,1046300000.0
2009-11-10 17:35:00,1.67385,1.6739,1.6724,1.6724,1730560000.0
2009-11-10 17:40:00,1.6724,1.67285,1.67215,1.67225,1683120000.0
2009-11-10 17:45:00,1.67225,1.6727,1.67225,1.6726,1494600000.0
2009-11-10 17:50:00,1.6726,1.6726,1.67105,1.6712,1524000000.0
2009-11-10 17:55:00,1.6712,1.67275,1.67105,1.67255,1198300000.0
2009-11-10 18:00:00,1.6725,1.6727,1.6711,1.6711,1821799999.0
2009-11-10 18:05:00,1.6711,1.67115,1.66915,1.66995,2743399997.0
2009-11-10 18:10:00,1.66995,1.671,1.66855,1.66895,3262600000.0
2009-11-10 18:15:00,1.66895,1.6701,1.66875,1.6694,2760900001.0
2009-11-10 18:20:00,1.66945,1.6701,1.6693,1.6694,1300500001.0
2009-11-10 18:25:00,1.6695,1.6695,1.66895,1.66925,1147000000.0
2009-11-10 18:30:00,1.66925,1.6697,1.6679,1.66825,2219149999.0
2009-11-10 18:35:00,1.66825,1.6697,1.6681,1.6684,2795900001.0
2009-11-10 18:40:00,1.66855,1.66855,1.6671,1.66765,1865550000.0
2009-11-10 18:45:00,1.6676,1.6688,1.6675,1.66845,1031500000.0
2009-11-10 18:50:00,1.66845,1.6688,1.668,1.6687,604200000.0
2009-11-10 18:55:00,1.6687,1.6687,1.6678,1.6678,806300000.0
2009-11-10 19:00:00,1.66785,1.6681,1.6678,1.6679,563900000.0
2009-11-10 19:05:00,1.6679,1.66825,1.66775,1.66805,591200000.0
2009-11-10 19:10:00,1.66805,1.66875,1.66795,1.6687,805300000.0
2009-11-10 19:15:00,1.6687,1.66945,1.6687,1.6694,980600000.0
2009-11-10 19:20:00,1.6694,1.6698,1.66905,1.6695,1212800000.0
2009-11-10 19:25:00,1.6693,1.6697,1.66845,1.6685,1314800000.0
2009-11-10 19:30:00,1.6685,1.66915,1.6677,1.6687,1145299999.0
2009-11-10 19:35:00,1.6687,1.66925,1.6686,1.669,574200000.0
2009-11-10 19:40:00,1.669,1.6691,1.6687,1.6689,370100000.0
2009-11-10 19:45:00,1.66895,1.6693,1.66895,1.66905,323100000.0
2009-11-10 19:50:00,1.66905,1.6698,1.6689,1.66955,585300000.0
2009-11-10 19:55:00,1.6696,1.671,1.6696,1.67085,679600000.0
2009-11-10 20:00:00,1.67085,1.67095,1.67,1.6707,1322400001.0
2009-11-10 20:05:00,1.6707,1.6707,1.66945,1.66985,722800000.0
2009-11-10 20:10:00,1.66985,1.6699,1.6691,1.6691,638000000.0
2009-11-10 20:15:00,1.6691,1.6699,1.66865,1.6699,789200000.0
2009-11-10 20:20:00,1.66985,1.6709,1.66935,1.67075,589700000.0
2009-11-10 20:25:00,1.67075,1.67125,1.6705,1.67085,667100000.0
2009-11-10 20:30:00,1.6709,1.67105,1.67075,1.67095,306100000.0
2009-11-10 20:35:00,1.67095,1.6713,1.6704,1.67075,1012900000.0
2009-11-10 20:40:00,1.6707,1.6712,1.6704,1.671,732400000.0
2009-11-10 20:45:00,1.67095,1.6722,1.6707,1.6722,481200000.0
2009-11-10 20:50:00,1.6722,1.67245,1.67175,1.67185,818750000.0
2009-11-10 20:55:00,1.6718,1.6735,1.6717,1.6732,663750001.0
2009-11-10 21:00:00,1.6731,1.67355,1.6724,1.67335,805700000.0
2009-11-10 21:05:00,1.67335,1.67355,1.67305,1.6732,582780000.0
2009-11-10 21:10:00,1.6732,1.67325,1.6728,1.6729,366980000.0
2009-11-10 21:15:00,1.6729,1.6732,1.6727,1.67275,498100000.0
2009-11-10 21:20:00,1.67275,1.67335,1.67275,1.6732,296800000.0
2009-11-10 21:25:00,1.6732,1.6739,1.67295,1.6736,499800000.0
2009-11-10 21:30:00,1.6736,1.6739,1.6733,1.67375,458000000.0
2009-11-10 21:35:00,1.6738,1.6739,1.67295,1.6731,665500000.0
2009-11-10 21:40:00,1.6731,1.67315,1.6727,1.67275,260600000.0
2009-11-10 21:45:00,1.6728,1.6736,1.6728,1.67345,1137700000.0
2009-11-10 21:50:00,1.67345,1.6736,1.6732,1.6733,1206100000.0
2009-11-10 21:55:00,1.6733,1.67385,1.6733,1.67365,707300000.0
2009-11-10 22:00:00,1.67365,1.6737,1.6729,1.6729,701800000.0
2009-11-10 22:05:00,1.6729,1.67315,1.67275,1.673,478200000.0
2009-11-10 22:10:00,1.673,1.67305,1.6726,1.6728,765400000.0
2009-11-10 22:15:00,1.6728,1.6731,1.6727,1.67295,1231700000.0
2009-11-10 22:20:00,1.6729,1.6732,1.6729,1.6732,348600000.0
2009-11-10 22:25:00,1.67305,1.67305,1.67265,1.67275,515400000.0
2009-11-10 22:30:00,1.6728,1.6731,1.6727,1.6731,775900000.0
2009-11-10 22:35:00,1.6731,1.6732,1.6728,1.67305,390700000.0
2009-11-10 22:40:00,1.67305,1.67305,1.67255,1.6726,598200000.0
2009-11-10 22:45:00,1.6726,1.6729,1.6726,1.6727,410100000.0
2009-11-10 22:50:00,1.6727,1.67295,1.6725,1.67255,478300000.0
2009-11-10 22:55:00,1.67255,1.6727,1.6724,1.6727,200700000.0
2009-11-10 23:00:00,1.6727,1.6735,1.6727,1.6729,504500000.0
2009-11-10 23:05:00,1.6729,1.6734,1.6729,1.67325,487400000.0
2009-11-10 23:10:00,1.67325,1.67375,1.67295,1.67295,477400000.0
2009-11-10 23:15:00,1.67295,1.67345,1.67295,1.67325,960600000.0
2009-11-10 23:20:00,1.67325,1.6734,1.67315,1.67325,659400000.0
2009-11-10 23:25:00,1.6732,1.6737,1.6732,1.6736,435800000.0
2009-11-10 23:30:00,1.6736,1.6738,1.67355,1.67375,413700000.0
2009-11-10 23:35:00,1.6738,1.6738,1.6736,1.67375,154600000.0
2009-11-10 23:40:00,1.6737,1.6738,1.67365,1.67375,98300000.0
2009-11-10 23:45:00,1.67375,1.67415,1.6737,1.67405,440000000.0
2009-11-10 23:50:00,1.67405,1.67425,1.67385,1.6742,348700000.0
2009-11-10 23:55:00,1.67415,1.6744,1.67405,1.67425,497300000.0
2009-11-11 00:00:00,1.6743,1.67435,1.6739,1.67415,125000000.0
2009-11-11 00:05:00,1.67415,1.67435,1.6739,1.6739,92900000.0
2009-11-11 00:10:00,1.6739,1.67405,1.67375,1.67375,33300000.0
2009-11-11 00:15:00,1.67375,1.67415,1.67375,1.6738,108300000.0
2009-11-11 00:20:00,1.6738,1.674,1.6735,1.6735,168000000.0
2009-11-11 00:25:00,1.6735,1.67385,1.67336,1.6736,237100000.0
2009-11-11 00:30:00,1.6736,1.6736,1.67345,1.67345,51300000.0
2009-11-11 00:35:00,1.67345,1.67355,1.67345,1.6735,40500000.0
2009-11-11 00:40:00,1.67345,1.67355,1.67345,1.67345,59000000.0
2009-11-11 00:45:00,1.6735,1.67375,1.67335,1.6736,39800000.0
2009-11-11 00:50:00,1.6736,1.6736,1.6735,1.6736,91400000.0
2009-11-11 00:55:00,1.67355,1.6737,1.67345,1.67355,156300000.0
2009-11-11 01:00:00,1.67355,1.67365,1.673,1.67305,166280000.0
2009-11-11 01:05:00,1.6731,1.6731,1.673,1.673,63400000.0
2009-11-11 01:10:00,1.673,1.67325,1.673,1.67315,43800000.0
2009-11-11 01:15:00,1.6732,1.6739,1.67315,1.67385,111240000.0
2009-11-11 01:20:00,1.67385,1.67385,1.6735,1.6735,322300000.0
2009-11-11 01:25:00,1.6735,1.67355,1.6733,1.6735,64400000.0
2009-11-11 01:30:00,1.6735,1.6735,1.6732,1.6732,100200000.0
2009-11-11 01:35:00,1.67305,1.6731,1.67215,1.6724,114360000.0
2009-11-11 01:40:00,1.6724,1.67295,1.6724,1.67295,141060000.0
2009-11-11 01:45:00,1.67295,1.6734,1.67295,1.67325,50400000.0
2009-11-11 01:50:00,1.67335,1.67365,1.67325,1.6733,137400000.0
2009-11-11 01:55:00,1.6733,1.67405,1.6733,1.67405,168000000.0
2009-11-11 02:00:00,1.674,1.67455,1.6735,1.67365,285800000.0
2009-11-11 02:05:00,1.6737,1.6746,1.67365,1.6745,366700000.0
2009-11-11 02:10:00,1.6745,1.6749,1.674,1.67405,290600000.0
2009-11-11 02:15:00,1.674,1.67485,1.67355,1.67455,395300000.0
2009-11-11 02:20:00,1.67455,1.67505,1.6745,1.6748,156800000.0
2009-11-11 02:25:00,1.6747,1.67515,1.6746,1.67485,221900000.0
2009-11-11 02:30:00,1.67485,1.67485,1.6745,1.6745,197500000.0
2009-11-11 02:35:00,1.6745,1.6748,1.67415,1.67415,214000000.0
2009-11-11 02:40:00,1.67415,1.6746,1.67355,1.67385,386800000.0
2009-11-11 02:45:00,1.6739,1.67425,1.6738,1.6742,138400000.0
2009-11-11 02:50:00,1.6742,1.6744,1.6735,1.674,353500000.0
2009-11-11 02:55:00,1.674,1.67415,1.67345,1.67365,455400000.0
2009-11-11 03:00:00,1.67365,1.674,1.673,1.673,452480000.0
2009-11-11 03:05:00,1.673,1.6731,1.67225,1.67245,477700000.0
2009-11-11 03:10:00,1.67245,1.6726,1.6717,1.6719,309900000.0
2009-11-11 03:15:00,1.6719,1.67245,1.67185,1.67205,354700000.0
2009-11-11 03:20:00,1.67205,1.6724,1.67185,1.6724,383800000.0
2009-11-11 03:25:00,1.6724,1.6726,1.6721,1.6722,223200000.0
2009-11-11 03:30:00,1.67215,1.6724,1.67185,1.67215,280200000.0
2009-11-11 03:35:00,1.6721,1.67225,1.6721,1.6721,192400000.0
2009-11-11 03:40:00,1.67215,1.673,1.6717,1.6725,402300000.0
2009-11-11 03:45:00,1.6725,1.6725,1.67205,1.6724,248400000.0
2009-11-11 03:50:00,1.67245,1.6729,1.67245,1.6728,147200000.0
2009-11-11 03:55:00,1.6728,1.673,1.6728,1.6729,95200000.0
2009-11-11 04:00:00,1.6729,1.6747,1.6729,1.67395,422500000.0
2009-11-11 04:05:00,1.67395,1.674,1.6735,1.67355,204700000.0
2009-11-11 04:10:00,1.6736,1.6736,1.67225,1.67265,300580000.0
2009-11-11 04:15:00,1.6727,1.67275,1.6719,1.67205,433800000.0
2009-11-11 04:20:00,1.672,1.6722,1.6717,1.67175,1161100004.0
2009-11-11 04:25:00,1.67175,1.67215,1.67145,1.67195,529500000.0
2009-11-11 04:30:00,1.67195,1.6725,1.6719,1.67225,261300000.0
2009-11-11 04:35:00,1.67225,1.6728,1.6722,1.6728,248200000.0
2009-11-11 04:40:00,1.6728,1.673,1.67255,1.67255,377400000.0
2009-11-11 04:45:00,1.67255,1.6726,1.6724,1.6726,80800000.0
2009-11-11 04:50:00,1.6726,1.67365,1.6726,1.6735,212300000.0
2009-11-11 04:55:00,1.6735,1.6737,1.6733,1.6736,155600000.0
2009-11-11 05:00:00,1.6736,1.67365,1.6731,1.67325,233400000.0
2009-11-11 05:05:00,1.6734,1.6734,1.67215,1.67235,235500000.0
2009-11-11 05:10:00,1.67235,1.6725,1.6723,1.67235,109300000.0
2009-11-11 05:15:00,1.67235,1.67255,1.67215,1.67225,144300000.0
2009-11-11 05:20:00,1.6723,1.67245,1.67225,1.6724,108000000.0
2009-11-11 05:25:00,1.67235,1.67255,1.67235,1.67245,85100000.0
2009-11-11 05:30:00,1.67245,1.67265,1.6721,1.6724,183300000.0
2009-11-11 05:35:00,1.6724,1.67265,1.6724,1.67245,246600000.0
2009-11-11 05:40:00,1.67245,1.67245,1.67215,1.67225,133200000.0
2009-11-11 05:45:00,1.67225,1.67255,1.67195,1.67195,249800000.0
2009-11-11 05:50:00,1.67195,1.6723,1.67105,1.6714,574200000.0
2009-11-11 05:55:00,1.6714,1.6716,1.6712,1.67125,270500000.0
2009-11-11 06:00:00,1.67125,1.6715,1.6712,1.67145,229300000.0
2009-11-11 06:05:00,1.6715,1.67245,1.6715,1.67205,371800000.0
2009-11-11 06:10:00,1.67205,1.67255,1.672,1.6722,175700000.0
2009-11-11 06:15:00,1.6722,1.67275,1.67215,1.6722,292700000.0
2009-11-11 06:20:00,1.6722,1.67255,1.6722,1.67235,107900000.0
2009-11-11 06:25:00,1.67235,1.67235,1.67215,1.6722,117400000.0
2009-11-11 06:30:00,1.6722,1.6725,1.6719,1.6725,234700000.0
2009-11-11 06:35:00,1.6725,1.67275,1.6721,1.67235,265500000.0
2009-11-11 06:40:00,1.6723,1.67235,1.6711,1.6718,515000000.0
2009-11-11 06:45:00,1.6718,1.672,1.6716,1.67185,238900000.0
2009-11-11 06:50:00,1.67185,1.67185,1.6715,1.6716,90200000.0
2009-11-11 06:55:00,1.67165,1.6722,1.6713,1.67215,173200000.0
2009-11-11 07:00:00,1.6722,1.67235,1.6722,1.67235,56100000.0
2009-11-11 07:05:00,1.67235,1.6724,1.67195,1.672,100800000.0
2009-11-11 07:10:00,1.672,1.6728,1.6717,1.6719,226600000.0
2009-11-11 07:15:00,1.67185,1.67215,1.67175,1.6719,132300000.0
2009-11-11 07:20:00,1.6719,1.67195,1.671,1.671,181000000.0
2009-11-11 07:25:00,1.67095,1.67215,1.67095,1.67215,214800000.0
2009-11-11 07:30:00,1.67215,1.67285,1.672,1.67275,321200000.0
2009-11-11 07:35:00,1.67275,1.67305,1.6726,1.67275,406800000.0
2009-11-11 07:40:00,1.67275,1.67285,1.67235,1.67245,401600000.0
2009-11-11 07:45:00,1.67245,1.6726,1.67175,1.67205,184900000.0
2009-11-11 07:50:00,1.67205,1.67285,1.67205,1.67225,312800000.0
2009-11-11 07:55:00,1.67225,1.67325,1.67215,1.67305,244500000.0
2009-11-11 08:00:00,1.67305,1.6731,1.67155,1.67185,453200000.0
2009-11-11 08:05:00,1.67185,1.6721,1.6716,1.67165,299700000.0
2009-11-11 08:10:00,1.67165,1.67245,1.67155,1.67165,235000000.0
2009-11-11 08:15:00,1.67175,1.6719,1.67175,1.67185,193800000.0
2009-11-11 08:20:00,1.6718,1.67225,1.6718,1.6719,460800000.0
2009-11-11 08:25:00,1.6719,1.67235,1.67155,1.6723,200230000.0
2009-11-11 08:30:00,1.6723,1.6735,1.67225,1.6731,583400000.0
2009-11-11 08:35:00,1.6732,1.6749,1.6732,1.6741,823800000.0
2009-11-11 08:40:00,1.67425,1.67425,1.6735,1.67355,207400000.0
2009-11-11 08:45:00,1.67355,1.67355,1.67265,1.67335,246500000.0
2009-11-11 08:50:00,1.67335,1.67375,1.67295,1.6736,218700000.0
2009-11-11 08:55:00,1.6736,1.6736,1.6729,1.67315,163700000.0
2009-11-11 09:00:00,1.67315,1.67355,1.6726,1.6727,417000000.0
2009-11-11 09:05:00,1.6727,1.6733,1.67095,1.67145,703900000.0
2009-11-11 09:10:00,1.67145,1.67245,1.67145,1.67235,966100000.0
2009-11-11 09:15:00,1.67235,1.673,1.67195,1.6728,1102800000.0
2009-11-11 09:20:00,1.6728,1.673,1.67215,1.6725,548000000.0
2009-11-11 09:25:00,1.6725,1.67325,1.67175,1.67325,1148300000.0
2009-11-11 09:30:00,1.67325,1.67435,1.6732,1.67375,1217400000.0
2009-11-11 09:35:00,1.6737,1.67425,1.6735,1.6742,863500000.0
2009-11-11 09:40:00,1.6741,1.67465,1.6738,1.67415,1684850000.0
2009-11-11 09:45:00,1.67415,1.6765,1.6741,1.675,1697200000.0
2009-11-11 09:50:00,1.675,1.67575,1.6749,1.67525,1137200000.0
2009-11-11 09:55:00,1.6752,1.6756,1.6743,1.6746,1146300000.0
2009-11-11 10:00:00,1.6746,1.6755,1.6741,1.67445,1688000000.0
2009-11-11 10:05:00,1.6744,1.67555,1.6741,1.67465,1587800000.0
2009-11-11 10:10:00,1.67465,1.67485,1.67345,1.6748,1437800000.0
2009-11-11 10:15:00,1.6748,1.6755,1.67455,1.6752,1153700000.0
2009-11-11 10:20:00,1.6752,1.67665,1.67505,1.67635,1045000001.0
2009-11-11 10:25:00,1.67635,1.67665,1.67545,1.67545,1220199998.0
2009-11-11 10:30:00,1.6755,1.67595,1.67525,1.6756,917300000.0
2009-11-11 10:35:00,1.6756,1.6757,1.67465,1.67475,950500000.0
2009-11-11 10:40:00,1.67475,1.67525,1.67465,1.6749,698500000.0
2009-11-11 10:45:00,1.67485,1.6758,1.6744,1.67575,934300000.0
2009-11-11 10:50:00,1.67575,1.67635,1.67505,1.67615,642900000.0
2009-11-11 10:55:00,1.67615,1.67615,1.6751,1.67585,737300000.0
2009-11-11 11:00:00,1.67585,1.6763,1.6753,1.6757,1392800000.0
2009-11-11 11:05:00,1.67565,1.6758,1.6751,1.6756,863000000.0
2009-11-11 11:10:00,1.6756,1.67615,1.6749,1.6754,805600000.0
2009-11-11 11:15:00,1.6754,1.67575,1.6747,1.6748,557900000.0
2009-11-11 11:20:00,1.6748,1.67515,1.67465,1.67515,630100000.0
2009-11-11 11:25:00,1.6751,1.6751,1.6739,1.67405,1097800000.0
2009-11-11 11:30:00,1.6739,1.67795,1.6739,1.67725,1469500000.0
2009-11-11 11:35:00,1.67725,1.6785,1.67715,1.678,1124900000.0
2009-11-11 11:40:00,1.678,1.67805,1.6773,1.67765,1148000000.0
2009-11-11 11:45:00,1.67765,1.67785,1.67755,1.6776,897500000.0
2009-11-11 11:50:00,1.6776,1.6776,1.67685,1.67685,873500000.0
2009-11-11 11:55:00,1.67685,1.67685,1.6751,1.6757,1870000000.0
2009-11-11 12:00:00,1.67575,1.6765,1.6755,1.67565,846100000.0
2009-11-11 12:05:00,1.67565,1.67625,1.67535,1.67575,982800000.0
2009-11-11 12:10:00,1.67575,1.6759,1.67475,1.6748,1129200000.0
2009-11-11 12:15:00,1.6748,1.6754,1.6748,1.6754,668800000.0
2009-11-11 12:20:00,1.6754,1.67565,1.6747,1.6748,1683000000.0
2009-11-11 12:25:00,1.67475,1.6758,1.6743,1.6754,1092000000.0
2009-11-11 12:30:00,1.6754,1.67975,1.668,1.6703,1601300000.0
2009-11-11 12:35:00,1.6703,1.6703,1.6657,1.66735,1752400000.0
2009-11-11 12:40:00,1.6673,1.66745,1.66465,1.66615,2198900000.0
2009-11-11 12:45:00,1.6662,1.66815,1.66565,1.66725,1840900000.0
2009-11-11 12:50:00,1.6672,1.66795,1.6663,1.66645,1511100000.0
2009-11-11 12:55:00,1.66645,1.66665,1.6627,1.6627,2509499998.0
2009-11-11 13:00:00,1.6627,1.6647,1.6618,1.6644,1719900000.0
2009-11-11 13:05:00,1.6644,1.6676,1.66415,1.66545,2334500000.0
2009-11-11 13:10:00,1.66545,1.66675,1.66545,1.66665,1840530000.0
2009-11-11 13:15:00,1.66665,1.66685,1.6662,1.6665,1156100000.0
2009-11-11 13:20:00,1.6665,1.66705,1.66615,1.66685,934200000.0
2009-11-11 13:25:00,1.66675,1.6671,1.66635,1.66685,1613800000.0
2009-11-11 13:30:00,1.66685,1.6678,1.66655,1.66655,1033600000.0
2009-11-11 13:35:00,1.66655,1.66675,1.6662,1.66635,1558799997.0
2009-11-11 13:40:00,1.66645,1.66725,1.666,1.66605,1347700000.0
2009-11-11 13:45:00,1.66605,1.66655,1.66455,1.66625,1676100001.0
2009-11-11 13:50:00,1.66625,1.66665,1.66605,1.6661,1005000001.0
2009-11-11 13:55:00,1.6661,1.6666,1.66565,1.6662,899100000.0
2009-11-11 14:00:00,1.66605,1.66645,1.66375,1.66485,1852100000.0
2009-11-11 14:05:00,1.6648,1.665,1.66455,1.665,1135400000.0
2009-11-11 14:10:00,1.665,1.6652,1.66445,1.6649,1179970000.0
2009-11-11 14:15:00,1.6649,1.66545,1.6648,1.6651,1000800000.0
2009-11-11 14:20:00,1.6651,1.6655,1.6643,1.66445,879500000.0
2009-11-11 14:25:00,1.6644,1.6656,1.6639,1.66435,1615700000.0
2009-11-11 14:30:00,1.66435,1.6662,1.6643,1.6658,1440700000.0
2009-11-11 14:35:00,1.6658,1.66615,1.6648,1.66495,801700000.0
2009-11-11 14:40:00,1.66495,1.66695,1.66465,1.6668,1158499999.0
2009-11-11 14:45:00,1.6668,1.66685,1.6664,1.66675,866400000.0
2009-11-11 14:50:00,1.66675,1.6671,1.6661,1.6662,1249700000.0
2009-11-11 14:55:00,1.6662,1.66655,1.66575,1.66655,1547900000.0
2009-11-11 15:00:00,1.66655,1.66675,1.6655,1.6656,1525600000.0
2009-11-11 15:05:00,1.6656,1.66605,1.6656,1.66595,1132900000.0
2009-11-11 15:10:00,1.66605,1.66605,1.6653,1.6653,1512800000.0
2009-11-11 15:15:00,1.6653,1.666,1.66515,1.66565,2108600000.0
2009-11-11 15:20:00,1.66575,1.66595,1.664,1.664,1846100000.0
2009-11-11 15:25:00,1.664,1.66445,1.6638,1.6644,858600000.0
2009-11-11 15:30:00,1.6644,1.66485,1.6644,1.66445,978800000.0
2009-11-11 15:35:00,1.66445,1.66455,1.6632,1.6634,1640700001.0
2009-11-11 15:40:00,1.6634,1.66435,1.6634,1.66435,1605100000.0
2009-11-11 15:45:00,1.6643,1.66515,1.66405,1.66515,1501000000.0
2009-11-11 15:50:00,1.66525,1.66665,1.6651,1.6662,1914370000.0
2009-11-11 15:55:00,1.6662,1.6668,1.6661,1.6668,1510460000.0
2009-11-11 16:00:00,1.6668,1.6668,1.66555,1.6658,2336500000.0
2009-11-11 16:05:00,1.6658,1.6668,1.6658,1.6668,1289000000.0
2009-11-11 16:10:00,1.66675,1.667,1.66605,1.66605,1648800000.0
2009-11-11 16:15:00,1.666,1.6662,1.6639,1.66495,1757400000.0
2009-11-11 16:20:00,1.66495,1.66545,1.6649,1.665,962100000.0
2009-11-11 16:25:00,1.665,1.665,1.6646,1.66475,991300000.0
2009-11-11 16:30:00,1.66475,1.6651,1.6643,1.66475,2078100000.0
2009-11-11 16:35:00,1.66475,1.66495,1.6642,1.66425,2296200000.0
2009-11-11 16:40:00,1.6643,1.6645,1.66355,1.6645,1767400000.0
2009-11-11 16:45:00,1.6645,1.6645,1.66355,1.66435,2512400000.0
2009-11-11 16:50:00,1.66435,1.66435,1.6637,1.664,1451900000.0
2009-11-11 16:55:00,1.664,1.66525,1.664,1.66485,2278300000.0
2009-11-11 17:00:00,1.66485,1.6652,1.6645,1.66485,2685000000.0
2009-11-11 17:05:00,1.6648,1.66495,1.66415,1.6644,1482200000.0
2009-11-11 17:10:00,1.6644,1.66515,1.66415,1.66505,1520300000.0
2009-11-11 17:15:00,1.66505,1.66555,1.66425,1.66435,1959000004.0
2009-11-11 17:20:00,1.6643,1.66565,1.6643,1.66565,1938100000.0
2009-11-11 17:25:00,1.66565,1.6658,1.66435,1.66465,1470500000.0
2009-11-11 17:30:00,1.6646,1.66495,1.6637,1.66375,1471200000.0
2009-11-11 17:35:00,1.66375,1.6639,1.6617,1.6619,2559800002.0
2009-11-11 17:40:00,1.6619,1.662,1.6604,1.66075,2356399999.0
2009-11-11 17:45:00,1.66075,1.661,1.6583,1.6588,2286680000.0
2009-11-11 17:50:00,1.6588,1.65885,1.6577,1.65815,1827250001.0
2009-11-11 17:55:00,1.65815,1.6584,1.6576,1.6578,1612599999.0
2009-11-11 18:00:00,1.6578,1.65905,1.65775,1.65885,1562900000.0
2009-11-11 18:05:00,1.65885,1.6592,1.6563,1.6564,2287499998.0
2009-11-11 18:10:00,1.6564,1.6574,1.656,1.656,2167600000.0
2009-11-11 18:15:00,1.65595,1.6566,1.6551,1.65655,1786900000.0
2009-11-11 18:20:00,1.65655,1.6578,1.6564,1.6574,1571900000.0
2009-11-11 18:25:00,1.6575,1.6575,1.65645,1.65695,1140700000.0
2009-11-11 18:30:00,1.65695,1.6572,1.6555,1.65585,1472500000.0
2009-11-11 18:35:00,1.65585,1.65715,1.65575,1.657,901100000.0
2009-11-11 18:40:00,1.65695,1.657,1.6559,1.6568,895200000.0
2009-11-11 18:45:00,1.6568,1.65725,1.65645,1.65685,1038199999.0
2009-11-11 18:50:00,1.6568,1.65735,1.65635,1.65695,1152700000.0
2009-11-11 18:55:00,1.65685,1.65735,1.65635,1.65685,1217700000.0
2009-11-11 19:00:00,1.6568,1.6568,1.65595,1.65635,959900000.0
2009-11-11 19:05:00,1.65635,1.65665,1.65595,1.65645,1106500000.0
2009-11-11 19:10:00,1.65645,1.65695,1.65635,1.65665,859600000.0
2009-11-11 19:15:00,1.65665,1.65665,1.65575,1.656,1158199999.0
2009-11-11 19:20:00,1.656,1.656,1.6553,1.6558,797100000.0
2009-11-11 19:25:00,1.65585,1.65635,1.6557,1.65635,1205800000.0
2009-11-11 19:30:00,1.65635,1.6567,1.65605,1.65665,2014000000.0
2009-11-11 19:35:00,1.65665,1.65695,1.65625,1.65635,1854800000.0
2009-11-11 19:40:00,1.6563,1.6568,1.6561,1.6567,306100000.0
2009-11-11 19:45:00,1.65675,1.657,1.6562,1.6566,554600000.0
2009-11-11 19:50:00,1.6566,1.6566,1.65595,1.6564,570500000.0
2009-11-11 19:55:00,1.65645,1.65645,1.65555,1.65575,861200000.0
2009-11-11 20:00:00,1.6557,1.656,1.6555,1.6558,470500000.0
2009-11-11 20:05:00,1.6558,1.656,1.6556,1.6557,370600000.0
2009-11-11 20:10:00,1.65565,1.65595,1.65555,1.6559,450500000.0
2009-11-11 20:15:00,1.65595,1.656,1.6556,1.6558,347400000.0
2009-11-11 20:20:00,1.6558,1.65595,1.65545,1.65545,507200000.0
2009-11-11 20:25:00,1.6555,1.6555,1.65505,1.6553,631000000.0
2009-11-11 20:30:00,1.6553,1.6558,1.65525,1.65565,687800000.0
2009-11-11 20:35:00,1.65565,1.65575,1.65525,1.6553,230100000.0
2009-11-11 20:40:00,1.6553,1.6553,1.6548,1.6548,455600000.0
2009-11-11 20:45:00,1.6548,1.6548,1.65455,1.65455,1531100002.0
2009-11-11 20:50:00,1.6546,1.6546,1.6535,1.654,954000000.0
2009-11-11 20:55:00,1.654,1.65455,1.65365,1.6541,673500000.0
2009-11-11 21:00:00,1.6541,1.6548,1.6537,1.6548,675500000.0
2009-11-11 21:05:00,1.6548,1.65525,1.654,1.6543,655280000.0
2009-11-11 21:10:00,1.65435,1.65455,1.654,1.65455,500000000.0
2009-11-11 21:15:00,1.65455,1.65475,1.65415,1.6546,891600000.0
2009-11-11 21:20:00,1.65465,1.65505,1.6545,1.6546,437800000.0
2009-11-11 21:25:00,1.6546,1.65475,1.65405,1.6541,516900000.0
2009-11-11 21:30:00,1.65405,1.6551,1.65405,1.65505,491700000.0
2009-11-11 21:35:00,1.6551,1.65515,1.65475,1.6548,228400000.0
2009-11-11 21:40:00,1.6548,1.65485,1.65425,1.65455,280300000.0
2009-11-11 21:45:00,1.6546,1.65485,1.65445,1.65485,255300000.0
2009-11-11 21:50:00,1.65485,1.6551,1.65485,1.655,205000000.0
2009-11-11 21:55:00,1.65505,1.65545,1.6547,1.65545,566700000.0
2009-11-11 22:00:00,1.65545,1.65555,1.65535,1.6555,356300000.0
2009-11-11 22:05:00,1.6555,1.65565,1.65545,1.6556,350500000.0
2009-11-11 22:10:00,1.6556,1.65575,1.65495,1.65545,568100000.0
2009-11-11 22:15:00,1.6555,1.6555,1.65515,1.65535,276200000.0
2009-11-11 22:20:00,1.6553,1.6554,1.6548,1.65485,444900000.0
2009-11-11 22:25:00,1.65485,1.6555,1.6548,1.65525,723300000.0
2009-11-11 22:30:00,1.65525,1.65595,1.6549,1.65535,562700000.0
2009-11-11 22:35:00,1.65535,1.6559,1.6552,1.65565,386100000.0
2009-11-11 22:40:00,1.6558,1.6558,1.6555,1.65555,574100000.0
2009-11-11 22:45:00,1.65555,1.65595,1.65555,1.65595,619600000.0
2009-11-11 22:50:00,1.65605,1.65605,1.6557,1.6558,365600000.0
2009-11-11 22:55:00,1.6558,1.6565,1.65565,1.65645,1008000000.0
2009-11-11 23:00:00,1.6565,1.6568,1.6565,1.6567,122200000.0
2009-11-11 23:05:00,1.6567,1.6569,1.65645,1.65685,182600000.0
2009-11-11 23:10:00,1.65685,1.65685,1.65655,1.6567,112200000.0
2009-11-11 23:15:00,1.6567,1.65675,1.6566,1.65665,113500000.0
2009-11-11 23:20:00,1.6568,1.65705,1.65665,1.657,848200000.0
2009-11-11 23:25:00,1.657,1.6573,1.657,1.6573,544000000.0
2009-11-11 23:30:00,1.65725,1.6573,1.6572,1.6573,72000000.0
2009-11-11 23:35:00,1.6573,1.6575,1.6572,1.6575,58400000.0
2009-11-11 23:40:00,1.65745,1.6575,1.65713,1.6573,79300000.0
2009-11-11 23:45:00,1.6573,1.6573,1.65705,1.6571,105000000.0
2009-11-11 23:50:00,1.6571,1.6577,1.657,1.6574,218600000.0
2009-11-11 23:55:00,1.6574,1.6576,1.65695,1.6573,202500000.0
2009-11-12 00:00:00,1.6571,1.65725,1.65635,1.65715,141200000.0
2009-11-12 00:05:00,1.6572,1.65765,1.6572,1.6573,69700000.0
2009-11-12 00:10:00,1.6573,1.65734,1.65706,1.65723,84900000.0
2009-11-12 00:15:00,1.6573,1.65785,1.6573,1.65745,116600000.0
2009-11-12 00:20:00,1.65745,1.65755,1.6572,1.65745,115000000.0
2009-11-12 00:25:00,1.65745,1.65755,1.6573,1.65755,83200000.0
2009-11-12 00:30:00,1.65755,1.65765,1.65729,1.6575,97500000.0
2009-11-12 00:35:00,1.65755,1.65805,1.65715,1.6575,78900000.0
2009-11-12 00:40:00,1.6575,1.658,1.6575,1.658,85200000.0
2009-11-12 00:45:00,1.658,1.65805,1.6578,1.6578,80800000.0
2009-11-12 00:50:00,1.6578,1.65785,1.6576,1.6578,132700000.0
2009-11-12 00:55:00,1.6578,1.65805,1.6576,1.658,154900000.0
2009-11-12 01:00:00,1.658,1.65805,1.6577,1.65775,107600000.0
2009-11-12 01:05:00,1.6577,1.6579,1.6577,1.65775,135000000.0
2009-11-12 01:10:00,1.65775,1.65775,1.65735,1.65755,146900000.0
2009-11-12 01:15:00,1.6576,1.6576,1.6569,1.65755,577100000.0
2009-11-12 01:20:00,1.65755,1.6579,1.6575,1.65765,246800000.0
2009-11-12 01:25:00,1.65765,1.6577,1.6576,1.65765,288200000.0
2009-11-12 01:30:00,1.6577,1.6582,1.65765,1.6579,380400000.0
2009-11-12 01:35:00,1.6579,1.658,1.6574,1.6576,342800000.0
2009-11-12 01:40:00,1.6576,1.6576,1.65735,1.65735,451500000.0
2009-11-12 01:45:00,1.65735,1.6574,1.6571,1.6571,130400000.0
2009-11-12 01:50:00,1.65705,1.6573,1.65705,1.65725,224400000.0
2009-11-12 01:55:00,1.65725,1.65815,1.65725,1.65805,453800002.0
2009-11-12 02:00:00,1.6582,1.6585,1.6577,1.6584,455600000.0
2009-11-12 02:05:00,1.6584,1.659,1.65835,1.6587,341300000.0
2009-11-12 02:10:00,1.65875,1.65905,1.65855,1.6589,304100000.0
2009-11-12 02:15:00,1.6589,1.6589,1.6584,1.6588,234700000.0
2009-11-12 02:20:00,1.6588,1.65965,1.65855,1.6595,574800000.0
2009-11-12 02:25:00,1.6595,1.66075,1.6595,1.6603,926900000.0
2009-11-12 02:30:00,1.66035,1.66265,1.66035,1.6617,590300000.0
2009-11-12 02:35:00,1.6617,1.66185,1.661,1.66165,319600000.0
2009-11-12 02:40:00,1.66175,1.6618,1.6609,1.6611,270100000.0
2009-11-12 02:45:00,1.6611,1.6612,1.6602,1.66025,227500000.0
2009-11-12 02:50:00,1.6602,1.6613,1.65985,1.6613,657600000.0
2009-11-12 02:55:00,1.6613,1.6614,1.66055,1.66105,545500000.0
2009-11-12 03:00:00,1.661,1.66165,1.6605,1.66125,404100000.0
2009-11-12 03:05:00,1.66125,1.6615,1.66095,1.66095,515800000.0
2009-11-12 03:10:00,1.66095,1.66095,1.66,1.6602,406600000.0
2009-11-12 03:15:00,1.6602,1.6603,1.65995,1.6601,634200000.0
2009-11-12 03:20:00,1.6602,1.66075,1.65985,1.66075,786700000.0
2009-11-12 03:25:00,1.66075,1.66095,1.66025,1.66045,776700000.0
2009-11-12 03:30:00,1.6604,1.6607,1.66025,1.6603,376500000.0
2009-11-12 03:35:00,1.66025,1.6605,1.6599,1.6599,281000000.0
2009-11-12 03:40:00,1.65995,1.66,1.659,1.65935,825100000.0
2009-11-12 03:45:00,1.65935,1.6596,1.6591,1.65945,607900000.0
2009-11-12 03:50:00,1.65945,1.66015,1.65905,1.6598,406200000.0
2009-11-12 03:55:00,1.65985,1.66135,1.6598,1.66125,528700000.0
2009-11-12 04:00:00,1.6613,1.66175,1.6608,1.661,362100000.0
2009-11-12 04:05:00,1.66105,1.66115,1.6606,1.66065,356800000.0
2009-11-12 04:10:00,1.66065,1.6607,1.66,1.6605,393600000.0
2009-11-12 04:15:00,1.6605,1.6606,1.6595,1.6596,213200000.0
2009-11-12 04:20:00,1.6596,1.65965,1.65935,1.6594,81100000.0
2009-11-12 04:25:00,1.6594,1.65955,1.65925,1.65955,129000000.0
2009-11-12 04:30:00,1.65955,1.65965,1.6594,1.65955,332900000.0
2009-11-12 04:35:00,1.65955,1.65955,1.6589,1.65895,446090000.0
2009-11-12 04:40:00,1.65895,1.6596,1.65895,1.6596,368200000.0
2009-11-12 04:45:00,1.6596,1.66015,1.65925,1.66,424800000.0
2009-11-12 04:50:00,1.66,1.66055,1.65995,1.66035,604100000.0
2009-11-12 04:55:00,1.66035,1.6608,1.66,1.66,547800000.0
2009-11-12 05:00:00,1.66,1.6602,1.65995,1.6602,401300000.0
2009-11-12 05:05:00,1.6602,1.66045,1.6602,1.66035,209100000.0
2009-11-12 05:10:00,1.6603,1.6604,1.66,1.6603,312580000.0
2009-11-12 05:15:00,1.66035,1.66055,1.6601,1.66025,179800000.0
2009-11-12 05:20:00,1.66025,1.6604,1.66,1.66025,585870000.0
2009-11-12 05:25:00,1.66025,1.66045,1.66025,1.6603,242490000.0
2009-11-12 05:30:00,1.6603,1.6606,1.6603,1.66055,270280000.0
2009-11-12 05:35:00,1.66055,1.66075,1.6605,1.66065,205600000.0
2009-11-12 05:40:00,1.66065,1.66065,1.66035,1.66035,175790000.0
2009-11-12 05:45:00,1.66035,1.66035,1.65995,1.65995,104200000.0
2009-11-12 05:50:00,1.66,1.66,1.65975,1.65975,155500000.0
2009-11-12 05:55:00,1.65965,1.65965,1.6586,1.6595,333160000.0
2009-11-12 06:00:00,1.65945,1.6596,1.65925,1.6595,161390000.0
2009-11-12 06:05:00,1.6595,1.65955,1.65915,1.6592,136790000.0
2009-11-12 06:10:00,1.6592,1.65925,1.6589,1.6589,118080000.0
2009-11-12 06:15:00,1.65895,1.65925,1.6589,1.65905,220470000.0
2009-11-12 06:20:00,1.65905,1.6591,1.65825,1.6583,133190000.0
2009-11-12 06:25:00,1.65825,1.6583,1.65805,1.6581,152990000.0
2009-11-12 06:30:00,1.6581,1.65815,1.65725,1.6575,411550000.0
2009-11-12 06:35:00,1.6575,1.65795,1.65745,1.65775,180600000.0
2009-11-12 06:40:00,1.65775,1.65785,1.65735,1.6574,131190000.0
2009-11-12 06:45:00,1.65745,1.658,1.6573,1.658,194470000.0
2009-11-12 06:50:00,1.658,1.65805,1.65775,1.65785,115900000.0
2009-11-12 06:55:00,1.65785,1.6579,1.65745,1.6576,153190000.0
2009-11-12 07:00:00,1.6575,1.65755,1.65715,1.65755,113900000.0
2009-11-12 07:05:00,1.65755,1.65765,1.65655,1.65655,200000000.0
2009-11-12 07:10:00,1.6565,1.6565,1.65555,1.656,391900000.0
2009-11-12 07:15:00,1.656,1.65625,1.656,1.65615,111400000.0
2009-11-12 07:20:00,1.65615,1.65655,1.65615,1.6564,158700000.0
2009-11-12 07:25:00,1.6564,1.6567,1.65635,1.6564,291400000.0
2009-11-12 07:30:00,1.65635,1.6564,1.65585,1.65615,189100000.0
2009-11-12 07:35:00,1.65615,1.65625,1.65595,1.6561,90400000.0
2009-11-12 07:40:00,1.6561,1.6561,1.65585,1.656,100900000.0
2009-11-12 07:45:00,1.656,1.65625,1.656,1.65625,156200000.0
2009-11-12 07:50:00,1.65625,1.6575,1.6562,1.6575,260400000.0
2009-11-12 07:55:00,1.6575,1.6579,1.6573,1.6577,395670000.0
2009-11-12 08:00:00,1.6577,1.658,1.65765,1.6578,394200000.0
2009-11-12 08:05:00,1.65795,1.65845,1.6578,1.6584,247200000.0
2009-11-12 08:10:00,1.6584,1.65845,1.65775,1.6578,306000000.0
2009-11-12 08:15:00,1.65775,1.6578,1.657,1.6572,258200000.0
2009-11-12 08:20:00,1.6572,1.65775,1.6572,1.6574,259200000.0
2009-11-12 08:25:00,1.6574,1.6574,1.6565,1.6565,342500000.0
2009-11-12 08:30:00,1.6565,1.6568,1.65555,1.6565,602700000.0
2009-11-12 08:35:00,1.65655,1.65675,1.65595,1.65675,431500000.0
2009-11-12 08:40:00,1.65675,1.65745,1.65675,1.65735,226700000.0
2009-11-12 08:45:00,1.65735,1.6578,1.6573,1.6573,200800000.0
2009-11-12 08:50:00,1.6573,1.6586,1.65715,1.65855,561500000.0
2009-11-12 08:55:00,1.65855,1.65885,1.65815,1.65825,382900000.0
2009-11-12 09:00:00,1.65825,1.65865,1.6575,1.65755,440800000.0
2009-11-12 09:05:00,1.65745,1.65755,1.6557,1.65575,571500000.0
2009-11-12 09:10:00,1.65575,1.65605,1.65465,1.6548,1407000001.0
2009-11-12 09:15:00,1.65485,1.657,1.65475,1.6565,1377300002.0
2009-11-12 09:20:00,1.65645,1.6567,1.65625,1.6565,692100000.0
2009-11-12 09:25:00,1.6565,1.65725,1.65615,1.65695,891000000.0
2009-11-12 09:30:00,1.65695,1.65695,1.65585,1.65605,1273400000.0
2009-11-12 09:35:00,1.65605,1.6568,1.6556,1.65635,885300000.0
2009-11-12 09:40:00,1.65635,1.6572,1.6561,1.65695,940100000.0
2009-11-12 09:45:00,1.65695,1.65695,1.6547,1.65495,1417900000.0
2009-11-12 09:50:00,1.65495,1.6554,1.65415,1.65435,1174600000.0
2009-11-12 09:55:00,1.65435,1.6546,1.65295,1.65325,1233100000.0
2009-11-12 10:00:00,1.65325,1.65335,1.652,1.652,1130300000.0
2009-11-12 10:05:00,1.6519,1.65305,1.65155,1.6526,1379000000.0
2009-11-12 10:10:00,1.65255,1.65325,1.65205,1.65305,1379700000.0
2009-11-12 10:15:00,1.653,1.6531,1.65225,1.65235,820400000.0
2009-11-12 10:20:00,1.65235,1.6532,1.6522,1.6523,839700000.0
2009-11-12 10:25:00,1.65235,1.6542,1.6523,1.6539,1399300000.0
2009-11-12 10:30:00,1.65385,1.65515,1.6536,1.6536,996500000.0
2009-11-12 10:35:00,1.6536,1.65505,1.6532,1.65505,922400000.0
2009-11-12 10:40:00,1.6551,1.65525,1.6542,1.6544,1052300000.0
2009-11-12 10:45:00,1.6544,1.65485,1.65365,1.6544,770500000.0
2009-11-12 10:50:00,1.6544,1.65485,1.65385,1.65485,1118000000.0
2009-11-12 10:55:00,1.6549,1.65695,1.65485,1.65495,1350400000.0
2009-11-12 11:00:00,1.6549,1.65605,1.6542,1.65475,1092800000.0
2009-11-12 11:05:00,1.65475,1.65515,1.65395,1.6541,710400000.0
2009-11-12 11:10:00,1.65405,1.6546,1.65375,1.654,809200000.0
2009-11-12 11:15:00,1.654,1.65435,1.6537,1.65385,1172360000.0
2009-11-12 11:20:00,1.6539,1.65415,1.65285,1.65335,1500999998.0
2009-11-12 11:25:00,1.65335,1.6535,1.6528,1.6534,1110800000.0
2009-11-12 11:30:00,1.65335,1.6551,1.6524,1.6542,1042800000.0
2009-11-12 11:35:00,1.6542,1.65545,1.654,1.6551,619900000.0
2009-11-12 11:40:00,1.6551,1.6564,1.65495,1.6563,1044300000.0
2009-11-12 11:45:00,1.6564,1.65675,1.6556,1.6561,1036000000.0
2009-11-12 11:50:00,1.65605,1.6564,1.6554,1.6554,987300000.0
2009-11-12 11:55:00,1.65545,1.65575,1.65385,1.65465,1005300000.0
2009-11-12 12:00:00,1.65465,1.65645,1.65415,1.65645,1049000000.0
2009-11-12 12:05:00,1.65645,1.65685,1.6561,1.6568,1078700000.0
2009-11-12 12:10:00,1.6568,1.65845,1.6568,1.6579,1342300000.0
2009-11-12 12:15:00,1.65785,1.6591,1.6576,1.6587,1247400000.0
2009-11-12 12:20:00,1.65865,1.65875,1.65755,1.65805,1534600000.0
2009-11-12 12:25:00,1.65805,1.65805,1.65695,1.65715,1266800000.0
2009-11-12 12:30:00,1.6571,1.65885,1.65705,1.6577,1196700000.0
2009-11-12 12:35:00,1.6577,1.65785,1.655,1.655,1646000000.0
2009-11-12 12:40:00,1.655,1.65575,1.6548,1.65565,1066000000.0
2009-11-12 12:45:00,1.65565,1.656,1.65555,1.65595,1148900000.0
2009-11-12 12:50:00,1.65595,1.656,1.655,1.65565,1130680001.0
2009-11-12 12:55:00,1.65565,1.6561,1.65525,1.6558,924000000.0
2009-11-12 13:00:00,1.6558,1.65755,1.6558,1.65745,1062500000.0
2009-11-12 13:05:00,1.65745,1.65835,1.65745,1.6583,1101050000.0
2009-11-12 13:10:00,1.6583,1.65845,1.65625,1.6564,802800000.0
2009-11-12 13:15:00,1.6564,1.65675,1.656,1.65635,773800000.0
2009-11-12 13:20:00,1.6564,1.6568,1.65605,1.65615,827700000.0
2009-11-12 13:25:00,1.65615,1.65635,1.65615,1.6563,516100000.0
2009-11-12 13:30:00,1.6563,1.6571,1.6562,1.65665,1189399999.0
2009-11-12 13:35:00,1.65665,1.65705,1.6559,1.6567,990400000.0
2009-11-12 13:40:00,1.6567,1.6567,1.656,1.65635,551700000.0
2009-11-12 13:45:00,1.65635,1.6567,1.65635,1.6567,737700000.0
2009-11-12 13:50:00,1.6567,1.6571,1.65625,1.6569,477800000.0
2009-11-12 13:55:00,1.6569,1.65705,1.6564,1.6569,493400000.0
2009-11-12 14:00:00,1.6569,1.65795,1.6569,1.65795,841700000.0
2009-11-12 14:05:00,1.658,1.65805,1.6571,1.6571,989500000.0
2009-11-12 14:10:00,1.6571,1.6578,1.6569,1.6577,890900000.0
2009-11-12 14:15:00,1.65765,1.65765,1.65665,1.6572,928000000.0
2009-11-12 14:20:00,1.6572,1.6572,1.6544,1.65505,1595199999.0
2009-11-12 14:25:00,1.65505,1.65545,1.65465,1.65535,959300000.0
2009-11-12 14:30:00,1.65535,1.65555,1.6536,1.6548,1247000000.0
2009-11-12 14:35:00,1.6548,1.6548,1.6531,1.65335,1334900000.0
2009-11-12 14:40:00,1.65335,1.65425,1.65265,1.65295,1496000000.0
2009-11-12 14:45:00,1.65295,1.65405,1.65255,1.654,1006100000.0
2009-11-12 14:50:00,1.654,1.6544,1.6533,1.65385,1141900000.0
2009-11-12 14:55:00,1.65385,1.65425,1.6533,1.65335,968100000.0
2009-11-12 15:00:00,1.65335,1.6538,1.65325,1.65375,1151600000.0
2009-11-12 15:05:00,1.65375,1.65435,1.65375,1.65435,744900000.0
2009-11-12 15:10:00,1.65435,1.6545,1.65375,1.65425,1384200000.0
2009-11-12 15:15:00,1.6542,1.65505,1.65415,1.655,1712400000.0
2009-11-12 15:20:00,1.655,1.6556,1.6547,1.65535,2590199999.0
2009-11-12 15:25:00,1.65535,1.65655,1.65535,1.65585,1641400001.0
2009-11-12 15:30:00,1.65605,1.65675,1.6548,1.6548,1343799999.0
2009-11-12 15:35:00,1.65475,1.65605,1.6547,1.6557,855800000.0
2009-11-12 15:40:00,1.6557,1.6569,1.6557,1.65645,974100000.0
2009-11-12 15:45:00,1.65645,1.6565,1.6556,1.6556,755900000.0
2009-11-12 15:50:00,1.6556,1.6556,1.65475,1.6551,697800000.0
2009-11-12 15:55:00,1.6551,1.6555,1.6549,1.65525,733400000.0
2009-11-12 16:00:00,1.6552,1.65705,1.6552,1.65675,682500000.0
2009-11-12 16:05:00,1.65675,1.6571,1.65655,1.6567,1170900000.0
2009-11-12 16:10:00,1.6567,1.6567,1.65515,1.6562,1304800000.0
2009-11-12 16:15:00,1.6562,1.65635,1.6557,1.6563,553400000.0
2009-11-12 16:20:00,1.6563,1.6567,1.65555,1.6557,865500000.0
2009-11-12 16:25:00,1.6557,1.6558,1.65515,1.65545,998400000.0
2009-11-12 16:30:00,1.65545,1.6561,1.6544,1.65485,1853100000.0
2009-11-12 16:35:00,1.65485,1.65485,1.65255,1.6533,1949700000.0
2009-11-12 16:40:00,1.6533,1.65435,1.6528,1.6536,1580100000.0
2009-11-12 16:45:00,1.65355,1.65485,1.6535,1.65455,1727200000.0
2009-11-12 16:50:00,1.65455,1.65545,1.6542,1.6553,1787100000.0
2009-11-12 16:55:00,1.65535,1.65645,1.65535,1.656,2251900000.0
2009-11-12 17:00:00,1.656,1.65635,1.65485,1.65515,1688200000.0
2009-11-12 17:05:00,1.6551,1.65515,1.65355,1.65435,1712600000.0
2009-11-12 17:10:00,1.6544,1.6557,1.65315,1.6557,1870649999.0
2009-11-12 17:15:00,1.6557,1.6558,1.6525,1.6534,1679100000.0
2009-11-12 17:20:00,1.6534,1.65515,1.6529,1.65515,1464700000.0
2009-11-12 17:25:00,1.65515,1.6554,1.65415,1.6548,1231200000.0
2009-11-12 17:30:00,1.6548,1.6554,1.65415,1.65535,1205300000.0
2009-11-12 17:35:00,1.65535,1.65555,1.65495,1.6552,1141100000.0
2009-11-12 17:40:00,1.6552,1.6556,1.65465,1.6555,1254100000.0
2009-11-12 17:45:00,1.6555,1.6557,1.65485,1.65485,1312600000.0
2009-11-12 17:50:00,1.6548,1.65505,1.65435,1.65485,1226300000.0
2009-11-12 17:55:00,1.65485,1.65515,1.6537,1.65465,1456100000.0
2009-11-12 18:00:00,1.65475,1.6548,1.65285,1.6539,1539000000.0
2009-11-12 18:05:00,1.65395,1.65395,1.6524,1.653,1597199999.0
2009-11-12 18:10:00,1.653,1.65325,1.65165,1.65165,1528800000.0
2009-11-12 18:15:00,1.65165,1.65275,1.6516,1.6525,1323100000.0
2009-11-12 18:20:00,1.6525,1.6535,1.65215,1.65345,1254200000.0
2009-11-12 18:25:00,1.65345,1.6536,1.6529,1.653,1358000000.0
2009-11-12 18:30:00,1.653,1.6532,1.6522,1.65305,1394200000.0
2009-11-12 18:35:00,1.653,1.65335,1.6519,1.65335,1635200000.0
2009-11-12 18:40:00,1.65335,1.65335,1.6523,1.6532,995800000.0
2009-11-12 18:45:00,1.6532,1.6535,1.6524,1.6527,1249600000.0
2009-11-12 18:50:00,1.6527,1.6534,1.65265,1.65315,805800000.0
2009-11-12 18:55:00,1.6532,1.6541,1.6528,1.6541,1163000000.0
2009-11-12 19:00:00,1.6542,1.65455,1.65375,1.6545,816600000.0
2009-11-12 19:05:00,1.6545,1.65615,1.6543,1.65595,1180499999.0
2009-11-12 19:10:00,1.65595,1.6562,1.65505,1.65505,1046200000.0
2009-11-12 19:15:00,1.65505,1.65595,1.6548,1.65565,1154400000.0
2009-11-12 19:20:00,1.65565,1.6559,1.65485,1.6555,916200000.0
2009-11-12 19:25:00,1.65545,1.6556,1.6551,1.65535,600700000.0
2009-11-12 19:30:00,1.65535,1.65535,1.65455,1.65485,864000000.0
2009-11-12 19:35:00,1.65485,1.6553,1.65485,1.65505,361100000.0
2009-11-12 19:40:00,1.6551,1.6556,1.65505,1.65545,520500000.0
2009-11-12 19:45:00,1.65545,1.65595,1.6553,1.65585,644200000.0
2009-11-12 19:50:00,1.65585,1.6564,1.6557,1.6558,675000000.0
2009-11-12 19:55:00,1.65575,1.6559,1.6553,1.65535,916000000.0
2009-11-12 20:00:00,1.6553,1.65545,1.65365,1.65375,1427900000.0
2009-11-12 20:05:00,1.6537,1.654,1.65295,1.65385,1163600000.0
2009-11-12 20:10:00,1.65385,1.65435,1.65355,1.65425,1487800000.0
2009-11-12 20:15:00,1.65425,1.6554,1.6542,1.65525,1189200000.0
2009-11-12 20:20:00,1.65525,1.6554,1.65465,1.65505,822700000.0
2009-11-12 20:25:00,1.655,1.65535,1.65435,1.65535,1178000000.0
2009-11-12 20:30:00,1.6553,1.6561,1.65525,1.65525,937600000.0
2009-11-12 20:35:00,1.65525,1.65535,1.65495,1.65505,846800000.0
2009-11-12 20:40:00,1.655,1.6566,1.65485,1.6565,927400000.0
2009-11-12 20:45:00,1.65645,1.65755,1.65615,1.65735,1344800000.0
2009-11-12 20:50:00,1.65735,1.65735,1.6569,1.65705,1062000000.0
2009-11-12 20:55:00,1.6571,1.65775,1.65705,1.65765,940500000.0
2009-11-12 21:00:00,1.65765,1.6578,1.65745,1.65775,1231799999.0
2009-11-12 21:05:00,1.65775,1.6584,1.65735,1.65795,1212400000.0
2009-11-12 21:10:00,1.65795,1.65865,1.6579,1.65865,1337900000.0
2009-11-12 21:15:00,1.6587,1.65875,1.65815,1.65815,1194100000.0
2009-11-12 21:20:00,1.65815,1.65825,1.6578,1.65795,1107600000.0
2009-11-12 21:25:00,1.65795,1.65805,1.6576,1.65765,1138200000.0
2009-11-12 21:30:00,1.6577,1.65805,1.65745,1.65785,739100000.0
2009-11-12 21:35:00,1.65785,1.65875,1.65765,1.65765,823000000.0
2009-11-12 21:40:00,1.65765,1.65765,1.6569,1.657,900000000.0
2009-11-12 21:45:00,1.657,1.65795,1.6568,1.65685,1126900000.0
2009-11-12 21:50:00,1.6569,1.65725,1.6567,1.65715,874250000.0
2009-11-12 21:55:00,1.65715,1.6572,1.65665,1.65705,1787450000.0
2009-11-12 22:00:00,1.6571,1.65755,1.65665,1.65665,960400000.0
2009-11-12 22:05:00,1.65665,1.65765,1.65655,1.65745,1093700000.0
2009-11-12 22:10:00,1.6574,1.6574,1.6565,1.6568,953400000.0
2009-11-12 22:15:00,1.6568,1.65715,1.65665,1.65695,610700000.0
2009-11-12 22:20:00,1.65695,1.65715,1.65675,1.6568,379300000.0
2009-11-12 22:25:00,1.6568,1.65705,1.65545,1.6555,665200000.0
2009-11-12 22:30:00,1.65555,1.6574,1.6548,1.6571,1576100000.0
2009-11-12 22:35:00,1.6571,1.6584,1.65635,1.6565,1631500000.0
2009-11-12 22:40:00,1.6565,1.65795,1.6564,1.65775,1439300000.0
2009-11-12 22:45:00,1.65775,1.65815,1.6575,1.6579,886400000.0
2009-11-12 22:50:00,1.6579,1.65825,1.6577,1.6579,737400000.0
2009-11-12 22:55:00,1.65785,1.65825,1.65755,1.658,981400000.0
2009-11-12 23:00:00,1.658,1.65835,1.65775,1.65775,453000000.0
2009-11-12 23:05:00,1.65775,1.65785,1.65755,1.6578,252300000.0
2009-11-12 23:10:00,1.6577,1.65835,1.65765,1.65815,339100000.0
2009-11-12 23:15:00,1.65815,1.65875,1.65815,1.6586,220000000.0
2009-11-12 23:20:00,1.6586,1.6587,1.65835,1.6587,166600000.0
2009-11-12 23:25:00,1.6586,1.6586,1.65835,1.65855,138600000.0
2009-11-12 23:30:00,1.65855,1.65855,1.65845,1.65845,141800000.0
2009-11-12 23:35:00,1.65845,1.65855,1.6582,1.65845,141000000.0
2009-11-12 23:40:00,1.65825,1.65825,1.6581,1.6582,77900000.0
2009-11-12 23:45:00,1.65815,1.65825,1.65755,1.6579,441500000.0
2009-11-12 23:50:00,1.65785,1.65835,1.65785,1.658,192900000.0
2009-11-12 23:55:00,1.658,1.658,1.65745,1.65765,340400000.0
2009-11-13 00:00:00,1.6577,1.65785,1.657,1.6572,65800000.0
2009-11-13 00:05:00,1.65725,1.65755,1.65715,1.65725,40800000.0
2009-11-13 00:10:00,1.65725,1.6578,1.65715,1.65765,75200000.0
2009-11-13 00:15:00,1.65765,1.6581,1.6576,1.6578,74800000.0
2009-11-13 00:20:00,1.6578,1.65785,1.6574,1.6574,79600000.0
2009-11-13 00:25:00,1.65745,1.6575,1.6574,1.6575,18200000.0
2009-11-13 00:30:00,1.6575,1.6578,1.6575,1.65775,49500000.0
2009-11-13 00:35:00,1.6578,1.6581,1.6578,1.65795,140300000.0
2009-11-13 00:40:00,1.65795,1.6583,1.65785,1.65795,76600000.0
2009-11-13 00:45:00,1.6581,1.6583,1.65805,1.65825,147500000.0
2009-11-13 00:50:00,1.65815,1.6586,1.65795,1.658,100200000.0
2009-11-13 00:55:00,1.65805,1.65825,1.65795,1.6581,204000000.0
2009-11-13 01:00:00,1.6581,1.65825,1.6579,1.6581,222200000.0
2009-11-13 01:05:00,1.6581,1.65825,1.65755,1.6576,43500000.0
2009-11-13 01:10:00,1.65755,1.6583,1.65755,1.6583,118100000.0
2009-11-13 01:15:00,1.6583,1.6583,1.6581,1.65825,35500000.0
2009-11-13 01:20:00,1.65825,1.65835,1.6582,1.6582,98800000.0
2009-11-13 01:25:00,1.6582,1.65845,1.6582,1.65845,108900000.0
2009-11-13 01:30:00,1.6585,1.6586,1.6583,1.65845,72900000.0
2009-11-13 01:35:00,1.65845,1.65855,1.65835,1.65845,66000000.0
2009-11-13 01:40:00,1.65845,1.65855,1.65835,1.6585,60700000.0
2009-11-13 01:45:00,1.6585,1.65855,1.6583,1.6585,78800000.0
2009-11-13 01:50:00,1.65845,1.65855,1.6583,1.65855,116200000.0
2009-11-13 01:55:00,1.6585,1.65855,1.6583,1.65855,213500000.0
2009-11-13 02:00:00,1.65855,1.6587,1.65835,1.65855,460600000.0
2009-11-13 02:05:00,1.65865,1.6588,1.6582,1.6587,809100000.0
2009-11-13 02:10:00,1.65875,1.6593,1.65845,1.65865,678700000.0
2009-11-13 02:15:00,1.6587,1.65905,1.65855,1.65895,582700000.0
2009-11-13 02:20:00,1.65895,1.65915,1.65835,1.65895,541100000.0
2009-11-13 02:25:00,1.659,1.65905,1.6586,1.6589,544500000.0
2009-11-13 02:30:00,1.6589,1.65905,1.65855,1.65875,690900000.0
2009-11-13 02:35:00,1.65875,1.65895,1.65855,1.65865,591100000.0
2009-11-13 02:40:00,1.65865,1.6589,1.6579,1.6587,679100000.0
2009-11-13 02:45:00,1.6587,1.6588,1.6585,1.6585,394300000.0
2009-11-13 02:50:00,1.6585,1.6592,1.65845,1.65885,303300000.0
2009-11-13 02:55:00,1.65885,1.65905,1.65865,1.65895,487000000.0
2009-11-13 03:00:00,1.6589,1.65905,1.6588,1.65885,281300000.0
2009-11-13 03:05:00,1.65885,1.65885,1.65845,1.6587,156300000.0
2009-11-13 03:10:00,1.6587,1.65875,1.658,1.658,206800000.0
2009-11-13 03:15:00,1.6579,1.65805,1.6576,1.6576,174300000.0
2009-11-13 03:20:00,1.6576,1.658,1.65745,1.65775,496700000.0
2009-11-13 03:25:00,1.65775,1.65815,1.65775,1.6579,218700000.0
2009-11-13 03:30:00,1.6579,1.65815,1.65775,1.65785,182100000.0
2009-11-13 03:35:00,1.65785,1.658,1.65755,1.65775,214200000.0
2009-11-13 03:40:00,1.65775,1.6579,1.65775,1.65785,71600000.0
2009-11-13 03:45:00,1.6578,1.6579,1.65745,1.65762,36700000.0
2009-11-13 03:50:00,1.65785,1.65815,1.65785,1.658,259600000.0
2009-11-13 03:55:00,1.658,1.65805,1.65785,1.65785,114800000.0
2009-11-13 04:00:00,1.65785,1.658,1.65775,1.658,98800000.0
2009-11-13 04:05:00,1.6581,1.6585,1.6581,1.6584,341000000.0
2009-11-13 04:10:00,1.6584,1.65845,1.6579,1.6579,321000000.0
2009-11-13 04:15:00,1.6579,1.6584,1.65785,1.6583,280500000.0
2009-11-13 04:20:00,1.6583,1.6585,1.65825,1.65845,443500000.0
2009-11-13 04:25:00,1.65845,1.65845,1.6583,1.65835,94700000.0
2009-11-13 04:30:00,1.65835,1.65845,1.6583,1.65845,76100000.0
2009-11-13 04:35:00,1.65845,1.65875,1.6584,1.65845,215600000.0
2009-11-13 04:40:00,1.65845,1.65855,1.65835,1.65845,123900000.0
2009-11-13 04:45:00,1.6585,1.65885,1.65825,1.6587,226200000.0
2009-11-13 04:50:00,1.6587,1.65875,1.65855,1.6587,103500000.0
2009-11-13 04:55:00,1.6587,1.6588,1.65865,1.6588,144200000.0
2009-11-13 05:00:00,1.6588,1.66035,1.65875,1.6603,387100000.0
2009-11-13 05:05:00,1.6603,1.66075,1.66,1.66065,284000000.0
2009-11-13 05:10:00,1.6606,1.66065,1.6598,1.66035,446100000.0
2009-11-13 05:15:00,1.66035,1.66055,1.6601,1.6603,182900000.0
2009-11-13 05:20:00,1.66025,1.66035,1.6593,1.65945,459500002.0
2009-11-13 05:25:00,1.65945,1.65945,1.6593,1.6593,103900000.0
2009-11-13 05:30:00,1.6593,1.6595,1.65915,1.6595,106500000.0
2009-11-13 05:35:00,1.65945,1.65995,1.6594,1.6599,114300000.0
2009-11-13 05:40:00,1.6599,1.65995,1.65945,1.65985,236400000.0
2009-11-13 05:45:00,1.65985,1.66015,1.6598,1.65995,223000000.0
2009-11-13 05:50:00,1.6599,1.6603,1.6599,1.66025,225100000.0
2009-11-13 05:55:00,1.66025,1.66035,1.65955,1.6596,239300000.0
2009-11-13 06:00:00,1.65955,1.65965,1.65955,1.6596,119200000.0
2009-11-13 06:05:00,1.65965,1.65965,1.6594,1.6594,68700000.0
2009-11-13 06:10:00,1.6594,1.6595,1.6594,1.65945,88200000.0
2009-11-13 06:15:00,1.6595,1.65955,1.65945,1.6595,52500000.0
2009-11-13 06:20:00,1.6595,1.6595,1.6591,1.6594,158300000.0
2009-11-13 06:25:00,1.6594,1.6594,1.65855,1.65895,171900000.0
2009-11-13 06:30:00,1.65895,1.65915,1.65875,1.659,132000000.0
2009-11-13 06:35:00,1.65905,1.65935,1.65895,1.6593,95100000.0
2009-11-13 06:40:00,1.6593,1.65955,1.65925,1.6594,157300000.0
2009-11-13 06:45:00,1.6594,1.6596,1.65925,1.65925,159800000.0
2009-11-13 06:50:00,1.65925,1.6595,1.65925,1.65945,41500000.0
2009-11-13 06:55:00,1.65945,1.65945,1.65905,1.65905,297200000.0
2009-11-13 07:00:00,1.65905,1.6596,1.65905,1.6596,176600000.0
2009-11-13 07:05:00,1.6596,1.65985,1.6594,1.65945,234500000.0
2009-11-13 07:10:00,1.65945,1.65955,1.65915,1.65925,147900000.0
2009-11-13 07:15:00,1.6592,1.6598,1.65895,1.6593,290800000.0
2009-11-13 07:20:00,1.6593,1.65935,1.65915,1.65935,74300000.0
2009-11-13 07:25:00,1.6593,1.65945,1.659,1.65945,105200000.0
2009-11-13 07:30:00,1.65945,1.6596,1.65945,1.65955,157500000.0
2009-11-13 07:35:00,1.65955,1.6598,1.65955,1.6598,100200000.0
2009-11-13 07:40:00,1.6598,1.6604,1.6596,1.6603,162900000.0
2009-11-13 07:45:00,1.66025,1.66075,1.66,1.6601,368200000.0
2009-11-13 07:50:00,1.6601,1.66025,1.6599,1.66,131700000.0
2009-11-13 07:55:00,1.66005,1.6607,1.6599,1.6607,351700000.0
2009-11-13 08:00:00,1.6607,1.6607,1.65985,1.66015,212700000.0
2009-11-13 08:05:00,1.6601,1.66055,1.66005,1.66035,161700000.0
2009-11-13 08:10:00,1.66035,1.6605,1.6603,1.6605,129700000.0
2009-11-13 08:15:00,1.6605,1.6607,1.66035,1.66045,167700000.0
2009-11-13 08:20:00,1.66045,1.6605,1.6601,1.6601,337300000.0
2009-11-13 08:25:00,1.66005,1.6601,1.6598,1.6598,252000000.0
2009-11-13 08:30:00,1.6598,1.6598,1.6591,1.6596,357700000.0
2009-11-13 08:35:00,1.65955,1.6596,1.6585,1.6587,295400000.0
2009-11-13 08:40:00,1.6587,1.659,1.6581,1.65855,341400000.0
2009-11-13 08:45:00,1.65855,1.65955,1.65855,1.65875,425400000.0
2009-11-13 08:50:00,1.6588,1.6611,1.65875,1.6606,786400000.0
2009-11-13 08:55:00,1.6606,1.66115,1.6603,1.66095,523400000.0
2009-11-13 09:00:00,1.66095,1.66185,1.66095,1.6612,1563700000.0
2009-11-13 09:05:00,1.6612,1.6616,1.6605,1.66125,761700000.0
2009-11-13 09:10:00,1.6613,1.66205,1.6612,1.66165,1135900000.0
2009-11-13 09:15:00,1.66165,1.6622,1.6615,1.66215,1494100000.0
2009-11-13 09:20:00,1.6621,1.66235,1.661,1.66125,1431600000.0
2009-11-13 09:25:00,1.66125,1.66145,1.66035,1.66035,2267399999.0
2009-11-13 09:30:00,1.66045,1.6628,1.6604,1.66175,1826300000.0
2009-11-13 09:35:00,1.66175,1.66345,1.6615,1.66305,1843800000.0
2009-11-13 09:40:00,1.66305,1.6643,1.6624,1.66345,1744200000.0
2009-11-13 09:45:00,1.66345,1.6638,1.6627,1.6638,1676500000.0
2009-11-13 09:50:00,1.6638,1.6642,1.6634,1.664,791600000.0
2009-11-13 09:55:00,1.66405,1.6642,1.66345,1.6642,1137700000.0
2009-11-13 10:00:00,1.6642,1.6647,1.66395,1.66445,1677899999.0
2009-11-13 10:05:00,1.66445,1.6658,1.66435,1.66465,2423400000.0
2009-11-13 10:10:00,1.6646,1.666,1.6645,1.66575,2045800001.0
2009-11-13 10:15:00,1.66575,1.66845,1.66535,1.66755,2335800000.0
2009-11-13 10:20:00,1.66755,1.66795,1.66705,1.66705,2117000001.0
2009-11-13 10:25:00,1.66705,1.66835,1.6667,1.6679,1568199999.0
2009-11-13 10:30:00,1.6679,1.6688,1.66755,1.6676,1955400003.0
2009-11-13 10:35:00,1.66765,1.668,1.6665,1.6667,1630899999.0
2009-11-13 10:40:00,1.6667,1.6669,1.6663,1.6665,1491500000.0
2009-11-13 10:45:00,1.6665,1.66665,1.6658,1.66655,1964699999.0
2009-11-13 10:50:00,1.66655,1.66785,1.66655,1.66725,532000000.0
2009-11-13 10:55:00,1.66725,1.66835,1.66715,1.6678,850700000.0
2009-11-13 11:00:00,1.6678,1.6685,1.66715,1.6684,1579100000.0
2009-11-13 11:05:00,1.6684,1.6684,1.6672,1.66735,1178200000.0
2009-11-13 11:10:00,1.66735,1.6677,1.667,1.66715,792400000.0
2009-11-13 11:15:00,1.6672,1.6674,1.6667,1.66685,1038900000.0
2009-11-13 11:20:00,1.66685,1.6677,1.6665,1.6668,1505500000.0
2009-11-13 11:25:00,1.6668,1.667,1.666,1.6663,1931600000.0
2009-11-13 11:30:00,1.6663,1.66685,1.6663,1.66665,1166700000.0
2009-11-13 11:35:00,1.66665,1.667,1.66655,1.66665,1175800000.0
2009-11-13 11:40:00,1.66665,1.66705,1.6663,1.66685,1070200000.0
2009-11-13 11:45:00,1.66695,1.6672,1.66635,1.66675,1046300000.0
2009-11-13 11:50:00,1.66675,1.66805,1.66675,1.66795,1239700000.0
2009-11-13 11:55:00,1.66795,1.6697,1.6679,1.6683,2346800004.0
2009-11-13 12:00:00,1.6683,1.66875,1.66815,1.6685,1651500000.0
2009-11-13 12:05:00,1.6685,1.6685,1.66795,1.66795,1296100000.0
2009-11-13 12:10:00,1.668,1.6688,1.6678,1.668,1848000000.0
2009-11-13 12:15:00,1.668,1.6681,1.6672,1.66745,1916000000.0
2009-11-13 12:20:00,1.66745,1.66875,1.6673,1.66815,1670500000.0
2009-11-13 12:25:00,1.66815,1.6686,1.668,1.668,1156400000.0
2009-11-13 12:30:00,1.668,1.66815,1.6675,1.66795,1525800000.0
2009-11-13 12:35:00,1.66795,1.66835,1.6677,1.66815,1327100000.0
2009-11-13 12:40:00,1.66805,1.66815,1.6674,1.66815,865000000.0
2009-11-13 12:45:00,1.66815,1.6682,1.6675,1.6682,1273900000.0
2009-11-13 12:50:00,1.6682,1.6682,1.66765,1.66765,765000000.0
2009-11-13 12:55:00,1.6676,1.66805,1.6675,1.66775,1137400000.0
2009-11-13 13:00:00,1.66775,1.66815,1.6663,1.6664,1696100000.0
2009-11-13 13:05:00,1.6664,1.66765,1.66625,1.66755,2080699999.0
2009-11-13 13:10:00,1.66755,1.66765,1.6673,1.66735,1531899999.0
2009-11-13 13:15:00,1.66735,1.6677,1.6671,1.6677,1212500000.0
2009-11-13 13:20:00,1.66775,1.6678,1.667,1.66705,1608700000.0
2009-11-13 13:25:00,1.66705,1.6675,1.66655,1.66715,1072600000.0
2009-11-13 13:30:00,1.66715,1.6676,1.6669,1.6669,1340000000.0
2009-11-13 13:35:00,1.6669,1.6679,1.66655,1.6679,781000000.0
2009-11-13 13:40:00,1.6679,1.6688,1.66665,1.6688,2067000000.0
2009-11-13 13:45:00,1.6688,1.66885,1.66815,1.6682,1311000000.0
2009-11-13 13:50:00,1.66815,1.66965,1.66815,1.6688,1306700000.0
2009-11-13 13:55:00,1.6688,1.67,1.66845,1.66995,1422300000.0
2009-11-13 14:00:00,1.67005,1.67015,1.66915,1.66925,1531800000.0
2009-11-13 14:05:00,1.66925,1.6698,1.6688,1.66945,1679100000.0
2009-11-13 14:10:00,1.66945,1.66975,1.66905,1.66905,1305300000.0
2009-11-13 14:15:00,1.66905,1.6692,1.6688,1.6689,1319600000.0
2009-11-13 14:20:00,1.6689,1.66915,1.66865,1.66865,1280300000.0
2009-11-13 14:25:00,1.66865,1.66875,1.6678,1.6681,1333400000.0
2009-11-13 14:30:00,1.6681,1.6686,1.66805,1.66845,1086900000.0
2009-11-13 14:35:00,1.66845,1.66865,1.66815,1.66815,855300000.0
2009-11-13 14:40:00,1.66815,1.66865,1.6681,1.6682,878800000.0
2009-11-13 14:45:00,1.6682,1.66855,1.66795,1.6683,792900000.0
2009-11-13 14:50:00,1.6683,1.66845,1.66765,1.6678,1482699999.0
2009-11-13 14:55:00,1.6678,1.66815,1.6668,1.66685,1409600000.0
2009-11-13 15:00:00,1.66685,1.66695,1.6661,1.66625,1664299999.0
2009-11-13 15:05:00,1.66625,1.66735,1.6661,1.667,864100000.0
2009-11-13 15:10:00,1.66695,1.6682,1.66655,1.6681,2150700001.0
2009-11-13 15:15:00,1.6681,1.6689,1.66805,1.66885,1778600000.0
2009-11-13 15:20:00,1.66875,1.66885,1.6676,1.6678,2162400000.0
2009-11-13 15:25:00,1.6678,1.6683,1.6677,1.66795,1343900000.0
2009-11-13 15:30:00,1.66775,1.66915,1.66765,1.66865,1814300000.0
2009-11-13 15:35:00,1.6686,1.66865,1.66805,1.66815,2423400000.0
2009-11-13 15:40:00,1.6682,1.6682,1.66665,1.667,2194700000.0
2009-11-13 15:45:00,1.667,1.66745,1.66645,1.6672,1879700000.0
2009-11-13 15:50:00,1.6672,1.66775,1.66695,1.6675,1303000000.0
2009-11-13 15:55:00,1.6675,1.66865,1.6675,1.6686,1185600000.0
2009-11-13 16:00:00,1.66855,1.6687,1.6652,1.66555,2336400000.0
2009-11-13 16:05:00,1.6656,1.66705,1.66525,1.66665,1406800000.0
2009-11-13 16:10:00,1.6667,1.66675,1.6655,1.66575,2670300000.0
2009-11-13 16:15:00,1.66575,1.66725,1.66575,1.66685,2360800000.0
2009-11-13 16:20:00,1.66685,1.66695,1.66555,1.66605,2066300000.0
2009-11-13 16:25:00,1.66605,1.66625,1.66485,1.6652,1492700000.0
2009-11-13 16:30:00,1.6652,1.66585,1.66355,1.66405,1012300000.0
2009-11-13 16:35:00,1.66405,1.66475,1.66285,1.66375,1250560000.0
2009-11-13 16:40:00,1.6637,1.66475,1.6633,1.6646,1110000000.0
2009-11-13 16:45:00,1.6646,1.6655,1.6642,1.66535,1463800000.0
2009-11-13 16:50:00,1.66535,1.6659,1.6649,1.6649,1151500000.0
2009-11-13 16:55:00,1.6649,1.66495,1.66305,1.66305,1167840000.0
2009-11-13 17:00:00,1.66305,1.6643,1.6625,1.66385,1371840000.0
2009-11-13 17:05:00,1.66385,1.665,1.6632,1.66465,1464920000.0
2009-11-13 17:10:00,1.66465,1.66485,1.6636,1.6646,1014760000.0
2009-11-13 17:15:00,1.6646,1.6649,1.6637,1.6637,1084140000.0
2009-11-13 17:20:00,1.6637,1.66485,1.66365,1.66435,1247700000.0
2009-11-13 17:25:00,1.66435,1.66515,1.66395,1.6646,1057920000.0
2009-11-13 17:30:00,1.66465,1.6651,1.6643,1.6645,1076500000.0
2009-11-13 17:35:00,1.66455,1.66605,1.66455,1.6654,1144260000.0
2009-11-13 17:40:00,1.6654,1.6664,1.66525,1.66625,785980000.0
2009-11-13 17:45:00,1.66625,1.66705,1.66515,1.66525,1318760000.0
2009-11-13 17:50:00,1.66525,1.6673,1.66515,1.6672,1338120000.0
2009-11-13 17:55:00,1.6672,1.6679,1.66675,1.6674,1216100000.0
2009-11-13 18:00:00,1.6674,1.66795,1.6669,1.66705,896700000.0
2009-11-13 18:05:00,1.667,1.6673,1.6667,1.66715,683500000.0
2009-11-13 18:10:00,1.66715,1.66785,1.66655,1.66785,788700000.0
2009-11-13 18:15:00,1.66785,1.6683,1.66745,1.66765,688800000.0
2009-11-13 18:20:00,1.66765,1.6688,1.66755,1.6683,742400000.0
2009-11-13 18:25:00,1.6683,1.66885,1.6679,1.6679,816900000.0
2009-11-13 18:30:00,1.6679,1.668,1.6674,1.6675,789300000.0
2009-11-13 18:35:00,1.66745,1.6682,1.6674,1.6675,779300000.0
2009-11-13 18:40:00,1.6675,1.66785,1.66645,1.6667,1295500000.0
2009-11-13 18:45:00,1.66665,1.66685,1.66545,1.66585,970700000.0
2009-11-13 18:50:00,1.66585,1.66665,1.6658,1.6665,711200000.0
2009-11-13 18:55:00,1.66655,1.66655,1.66545,1.66545,1183600000.0
2009-11-13 19:00:00,1.6655,1.66815,1.6655,1.6679,1454500000.0
2009-11-13 19:05:00,1.6679,1.66875,1.6675,1.66855,1412500000.0
2009-11-13 19:10:00,1.66855,1.66885,1.6683,1.6687,1391630000.0
2009-11-13 19:15:00,1.6687,1.6694,1.6687,1.66915,1394900000.0
2009-11-13 19:20:00,1.66915,1.66935,1.6687,1.6693,1214400000.0
2009-11-13 19:25:00,1.66925,1.66955,1.6687,1.66925,1224800000.0
2009-11-13 19:30:00,1.66925,1.66965,1.6689,1.6689,1036600000.0
2009-11-13 19:35:00,1.6689,1.67,1.6688,1.6692,1676000000.0
2009-11-13 19:40:00,1.6692,1.6694,1.66905,1.66905,1023100000.0
2009-11-13 19:45:00,1.66905,1.66995,1.66895,1.66955,1410300000.0
2009-11-13 19:50:00,1.6696,1.6707,1.6694,1.66955,1363100000.0
2009-11-13 19:55:00,1.66955,1.6703,1.6694,1.67015,1204800000.0
2009-11-13 20:00:00,1.67,1.67015,1.66945,1.6695,1284500000.0
2009-11-13 20:05:00,1.66945,1.66955,1.66925,1.66935,846900000.0
2009-11-13 20:10:00,1.66935,1.66935,1.66915,1.66915,445300000.0
2009-11-13 20:15:00,1.66915,1.66915,1.6685,1.6685,689000000.0
2009-11-13 20:20:00,1.66855,1.66875,1.6684,1.66875,756700000.0
2009-11-13 20:25:00,1.66875,1.6691,1.66865,1.6688,769399999.0
2009-11-13 20:30:00,1.6688,1.66925,1.6687,1.66925,321500000.0
2009-11-13 20:35:00,1.66925,1.66965,1.6692,1.66955,817800000.0
2009-11-13 20:40:00,1.66955,1.66955,1.6685,1.66855,912100001.0
2009-11-13 20:45:00,1.66855,1.66865,1.6683,1.6683,415300000.0
2009-11-13 20:50:00,1.66825,1.6686,1.66825,1.66855,650900000.0
2009-11-13 20:55:00,1.66855,1.6688,1.66785,1.6687,817300000.0
2009-11-13 21:00:00,1.66875,1.66925,1.66875,1.66925,665000000.0
2009-11-13 21:05:00,1.6692,1.66935,1.6685,1.6685,860400000.0
2009-11-13 21:10:00,1.66855,1.6687,1.6684,1.6685,518400000.0
2009-11-13 21:15:00,1.6685,1.66855,1.66735,1.66735,576099999.0
2009-11-13 21:20:00,1.66735,1.66775,1.66725,1.66755,887100000.0
2009-11-13 21:25:00,1.66755,1.6678,1.66695,1.66705,777600000.0
2009-11-13 21:30:00,1.66705,1.66715,1.6667,1.66695,1334200000.0
2009-11-13 21:35:00,1.66695,1.6676,1.6668,1.6676,766100000.0
2009-11-13 21:40:00,1.6676,1.66785,1.66685,1.66685,748200000.0
2009-11-13 21:45:00,1.66685,1.66765,1.66675,1.6675,999200000.0
2009-11-13 21:50:00,1.66745,1.6681,1.6674,1.6681,922799999.0
2009-11-13 21:55:00,1.6683,1.6683,1.6673,1.6673,1023400000.0
2009-11-13 22:00:00,1.6673,1.66785,1.66685,1.66775,618700000.0
2009-11-13 22:05:00,1.6677,1.66815,1.66765,1.66815,321600000.0
2009-11-13 22:10:00,1.66815,1.66885,1.668,1.6685,500500000.0
2009-11-13 22:15:00,1.6685,1.6691,1.6684,1.6689,143500000.0
2009-11-13 22:20:00,1.6689,1.6695,1.6686,1.6692,224300000.0
2009-11-13 22:25:00,1.6692,1.66965,1.66885,1.669,294800000.0
2009-11-13 22:30:00,1.669,1.669,1.6678,1.6682,420200000.0
2009-11-13 22:35:00,1.6682,1.6686,1.66805,1.6686,217800000.0
2009-11-13 22:40:00,1.66855,1.66915,1.66835,1.6691,238900000.0
2009-11-13 22:45:00,1.6691,1.6691,1.66875,1.6689,193900000.0
2009-11-13 22:50:00,1.669,1.66905,1.66885,1.66895,163800000.0
2009-11-13 22:55:00,1.66895,1.66945,1.6688,1.6692,305000000.0
2009-11-13 23:00:00,1.6693,1.6693,1.66831,1.6686,122000000.0
2009-11-13 23:05:00,1.66875,1.66887,1.66825,1.66855,182500000.0
2009-11-13 23:10:00,1.66857,1.66858,1.6681,1.66842,313900000.0
2009-11-13 23:15:00,1.66848,1.66892,1.66838,1.66879,440700000.0
2009-11-13 23:20:00,1.66878,1.6689,1.66841,1.66853,309300000.0
2009-11-13 23:25:00,1.66859,1.66882,1.66839,1.66839,137500000.0
2009-11-13 23:30:00,1.66858,1.66866,1.66822,1.66843,100000000.0
2009-11-13 23:35:00,1.66831,1.66872,1.66821,1.66853,99100000.0
2009-11-13 23:40:00,1.66862,1.66869,1.66774,1.66805,147900000.0
2009-11-13 23:45:00,1.66813,1.66856,1.66779,1.66798,162800000.0
2009-11-13 23:50:00,1.66795,1.66818,1.66773,1.66782,184400000.0
2009-11-13 23:55:00,1.6677,1.6681,1.66696,1.66696,146900000.0
2009-11-16 00:00:00,1.67101,1.67101,1.67069,1.67077,1075000000.0
2009-11-16 00:05:00,1.67078,1.67102,1.67077,1.67098,1075000000.0
2009-11-16 00:10:00,1.67091,1.67106,1.67086,1.67096,1075000000.0
2009-11-16 00:15:00,1.67097,1.67106,1.6709,1.67105,1075000000.0
2009-11-16 00:20:00,1.67104,1.67134,1.6709,1.67122,1075000000.0
2009-11-16 00:25:00,1.67121,1.67123,1.67105,1.67105,1075000000.0
2009-11-16 00:30:00,1.67106,1.67165,1.67104,1.67158,1075000000.0
2009-11-16 00:35:00,1.67163,1.67169,1.67007,1.67018,1075000000.0
2009-11-16 00:40:00,1.67018,1.67079,1.66995,1.67072,1075000000.0
2009-11-16 00:45:00,1.67073,1.67138,1.67071,1.67117,1075000000.0
2009-11-16 00:50:00,1.67118,1.67256,1.67112,1.67256,1075000000.0
2009-11-16 00:55:00,1.67255,1.67278,1.67227,1.67246,1075000000.0
2009-11-16 01:00:00,1.67245,1.67336,1.67245,1.6731,1075000000.0
2009-11-16 01:05:00,1.67309,1.67309,1.67105,1.67121,1075000000.0
2009-11-16 01:10:00,1.67124,1.67235,1.6712,1.67235,1075000000.0
2009-11-16 01:15:00,1.67236,1.67286,1.67233,1.67278,1075000000.0
2009-11-16 01:20:00,1.67279,1.67287,1.6721,1.67215,1075000000.0
2009-11-16 01:25:00,1.67216,1.67224,1.6711,1.67112,1075000000.0
2009-11-16 01:30:00,1.67112,1.67139,1.67068,1.67071,1075000000.0
2009-11-16 01:35:00,1.67072,1.67075,1.67038,1.67038,1075000000.0
2009-11-16 01:40:00,1.67041,1.67094,1.6703,1.67067,1075000000.0
2009-11-16 01:45:00,1.67066,1.67067,1.66974,1.66976,1075000000.0
2009-11-16 01:50:00,1.66975,1.66977,1.66852,1.66861,1075000000.0
2009-11-16 01:55:00,1.66865,1.67037,1.66865,1.67034,1075000000.0
2009-11-16 02:00:00,1.6726,1.6734,1.6726,1.67305,703100000.0
2009-11-16 02:05:00,1.67305,1.67305,1.67105,1.67135,444800000.0
2009-11-16 02:10:00,1.67135,1.6723,1.67115,1.6723,605000000.0
2009-11-16 02:15:00,1.67235,1.67305,1.67235,1.6727,516500000.0
2009-11-16 02:20:00,1.6727,1.6729,1.6721,1.6722,218300000.0
2009-11-16 02:25:00,1.67215,1.6723,1.67105,1.6712,170800000.0
2009-11-16 02:30:00,1.67115,1.67145,1.67065,1.67085,533600000.0
2009-11-16 02:35:00,1.67075,1.67085,1.67035,1.67035,482600000.0
2009-11-16 02:40:00,1.6704,1.67105,1.67025,1.67065,502700000.0
2009-11-16 02:45:00,1.67065,1.67075,1.6697,1.66975,753600000.0
2009-11-16 02:50:00,1.6697,1.6697,1.6685,1.66875,951699999.0
2009-11-16 02:55:00,1.66885,1.6705,1.66885,1.6704,596200000.0
2009-11-16 03:00:00,1.6704,1.6704,1.66985,1.66985,338100000.0
2009-11-16 03:05:00,1.6699,1.67025,1.6694,1.67015,264600000.0
2009-11-16 03:10:00,1.67015,1.6704,1.67015,1.67025,44400000.0
2009-11-16 03:15:00,1.6702,1.6707,1.6701,1.67065,172500000.0
2009-11-16 03:20:00,1.67065,1.67065,1.67045,1.67065,87600000.0
2009-11-16 03:25:00,1.6706,1.67165,1.6706,1.6715,297900000.0
2009-11-16 03:30:00,1.6715,1.672,1.6715,1.67195,232100000.0
2009-11-16 03:35:00,1.67195,1.67195,1.67095,1.67195,403100000.0
2009-11-16 03:40:00,1.67195,1.67195,1.6712,1.67145,296800000.0
2009-11-16 03:45:00,1.67145,1.6718,1.67145,1.67155,178800000.0
2009-11-16 03:50:00,1.67155,1.67155,1.671,1.67115,456600000.0
2009-11-16 03:55:00,1.67115,1.6714,1.67115,1.6712,353200000.0
2009-11-16 04:00:00,1.6712,1.67135,1.6707,1.67085,234300000.0
2009-11-16 04:05:00,1.67085,1.6712,1.6704,1.67065,499400000.0
2009-11-16 04:10:00,1.67065,1.67115,1.67065,1.67105,276500000.0
2009-11-16 04:15:00,1.67105,1.67125,1.6705,1.6708,345800000.0
2009-11-16 04:20:00,1.67075,1.671,1.67075,1.6709,195200000.0
2009-11-16 04:25:00,1.6708,1.6715,1.6708,1.67125,190200000.0
2009-11-16 04:30:00,1.67125,1.6714,1.67125,1.6713,252700000.0
2009-11-16 04:35:00,1.6713,1.6713,1.67045,1.6705,692200000.0
2009-11-16 04:40:00,1.67045,1.6713,1.67045,1.6705,478200000.0
2009-11-16 04:45:00,1.67045,1.67075,1.66935,1.66935,320300000.0
2009-11-16 04:50:00,1.6694,1.67005,1.66895,1.67005,525700000.0
2009-11-16 04:55:00,1.67005,1.6701,1.66885,1.66995,663000000.0
2009-11-16 05:00:00,1.66995,1.67015,1.66975,1.67,360600000.0
2009-11-16 05:05:00,1.67,1.67005,1.6694,1.6698,218500000.0
2009-11-16 05:10:00,1.6698,1.67025,1.6698,1.67025,167600000.0
2009-11-16 05:15:00,1.67025,1.6703,1.66925,1.6695,157700000.0
2009-11-16 05:20:00,1.6695,1.66995,1.6695,1.6698,56700000.0
2009-11-16 05:25:00,1.6698,1.66995,1.66975,1.66985,43600000.0
2009-11-16 05:30:00,1.66985,1.66995,1.6698,1.6698,35400000.0
2009-11-16 05:35:00,1.6698,1.67005,1.66975,1.66985,85200000.0
2009-11-16 05:40:00,1.66985,1.67025,1.6698,1.67025,180900000.0
2009-11-16 05:45:00,1.6703,1.67065,1.67015,1.6706,202100000.0
2009-11-16 05:50:00,1.6706,1.6711,1.67035,1.6704,133200000.0
2009-11-16 05:55:00,1.6704,1.67065,1.6701,1.6705,176300000.0
2009-11-16 06:00:00,1.6705,1.6713,1.6705,1.67085,221200000.0
2009-11-16 06:05:00,1.6708,1.6711,1.6707,1.6709,200100000.0
2009-11-16 06:10:00,1.67095,1.67095,1.6704,1.67055,129000000.0
2009-11-16 06:15:00,1.67055,1.67055,1.67045,1.67055,142300000.0
2009-11-16 06:20:00,1.67055,1.67095,1.67055,1.6709,142000000.0
2009-11-16 06:25:00,1.67077,1.67145,1.67054,1.6709,432600000.0
2009-11-16 06:30:00,1.67095,1.6715,1.67095,1.6715,296500000.0
2009-11-16 06:35:00,1.6715,1.67185,1.67145,1.67165,180200000.0
2009-11-16 06:40:00,1.6716,1.67165,1.6713,1.67145,372100000.0
2009-11-16 06:45:00,1.67145,1.6718,1.67145,1.6718,144000000.0
2009-11-16 06:50:00,1.6718,1.6719,1.67145,1.6718,130000000.0
2009-11-16 06:55:00,1.67175,1.67185,1.671,1.67115,221500000.0
2009-11-16 07:00:00,1.67115,1.67125,1.67045,1.6705,233400000.0
2009-11-16 07:05:00,1.6705,1.67095,1.6704,1.6708,272800000.0
2009-11-16 07:10:00,1.67075,1.67115,1.67065,1.671,115200000.0
2009-11-16 07:15:00,1.671,1.6711,1.6707,1.67075,120600000.0
2009-11-16 07:20:00,1.67075,1.67105,1.67075,1.67095,451400000.0
2009-11-16 07:25:00,1.6709,1.67095,1.6706,1.67065,119800000.0
2009-11-16 07:30:00,1.67065,1.67115,1.67065,1.67085,67700000.0
2009-11-16 07:35:00,1.67085,1.67155,1.67085,1.6714,110200000.0
2009-11-16 07:40:00,1.67135,1.672,1.67135,1.6716,159100000.0
2009-11-16 07:45:00,1.6716,1.6721,1.6716,1.67195,165100000.0
2009-11-16 07:50:00,1.6719,1.67215,1.67175,1.6718,258200000.0
2009-11-16 07:55:00,1.6718,1.6725,1.6718,1.6724,202500000.0
2009-11-16 08:00:00,1.67245,1.67295,1.6724,1.6727,107200000.0
2009-11-16 08:05:00,1.67275,1.67275,1.6722,1.67225,174800000.0
2009-11-16 08:10:00,1.67225,1.67225,1.67075,1.67095,486400000.0
2009-11-16 08:15:00,1.67095,1.6715,1.67095,1.6714,344500000.0
2009-11-16 08:20:00,1.6714,1.6714,1.6711,1.67115,203000000.0
2009-11-16 08:25:00,1.67115,1.67145,1.6711,1.6711,357500000.0
2009-11-16 08:30:00,1.6711,1.67115,1.67105,1.67105,190700000.0
2009-11-16 08:35:00,1.67105,1.6716,1.67105,1.67155,644000000.0
2009-11-16 08:40:00,1.67155,1.67345,1.67155,1.67345,407500000.0
2009-11-16 08:45:00,1.67345,1.67365,1.6724,1.6729,525600000.0
2009-11-16 08:50:00,1.67295,1.6732,1.6728,1.673,308800000.0
2009-11-16 08:55:00,1.673,1.6731,1.67255,1.6726,289100000.0
2009-11-16 09:00:00,1.67255,1.6728,1.6722,1.6727,350100000.0
2009-11-16 09:05:00,1.6727,1.6734,1.67235,1.67335,562000000.0
2009-11-16 09:10:00,1.67335,1.6744,1.67315,1.67365,1057400000.0
2009-11-16 09:15:00,1.6736,1.67425,1.6736,1.67425,1000900000.0
2009-11-16 09:20:00,1.67425,1.6748,1.6738,1.67445,1387200000.0
2009-11-16 09:25:00,1.67445,1.67475,1.6735,1.67365,1445700000.0
2009-11-16 09:30:00,1.67365,1.67425,1.67335,1.67425,1184600000.0
2009-11-16 09:35:00,1.67425,1.67515,1.67405,1.6746,1272700001.0
2009-11-16 09:40:00,1.6746,1.67465,1.6741,1.6743,1330399998.0
2009-11-16 09:45:00,1.67445,1.67495,1.67405,1.67465,1150700000.0
2009-11-16 09:50:00,1.67465,1.6751,1.67425,1.67435,1277300000.0
2009-11-16 09:55:00,1.6743,1.6743,1.67365,1.67375,1686699997.0
2009-11-16 10:00:00,1.6738,1.6742,1.6738,1.6739,542200000.0
2009-11-16 10:05:00,1.67385,1.6739,1.6721,1.67235,955200001.0
2009-11-16 10:10:00,1.67235,1.6724,1.671,1.6712,1066800000.0
2009-11-16 10:15:00,1.6712,1.6719,1.671,1.6714,980500000.0
2009-11-16 10:20:00,1.6714,1.67235,1.67135,1.67165,735400000.0
2009-11-16 10:25:00,1.67165,1.67185,1.67135,1.67165,840100001.0
2009-11-16 10:30:00,1.67165,1.67205,1.6714,1.6717,590500000.0
2009-11-16 10:35:00,1.67175,1.6721,1.6715,1.6719,428800000.0
2009-11-16 10:40:00,1.6719,1.6721,1.6701,1.6703,752600000.0
2009-11-16 10:45:00,1.67025,1.6704,1.66915,1.66995,720200000.0
2009-11-16 10:50:00,1.66995,1.67175,1.66985,1.67125,886300000.0
2009-11-16 10:55:00,1.67125,1.6713,1.6693,1.6696,878200000.0
2009-11-16 11:00:00,1.6696,1.67,1.66875,1.66995,958200001.0
2009-11-16 11:05:00,1.67005,1.67105,1.66965,1.6709,641800000.0
2009-11-16 11:10:00,1.6708,1.67155,1.6703,1.6711,769500000.0
2009-11-16 11:15:00,1.6711,1.67115,1.67015,1.6705,776200000.0
2009-11-16 11:20:00,1.67045,1.6706,1.6684,1.66875,1043000001.0
2009-11-16 11:25:00,1.66875,1.6703,1.6686,1.6694,1585300000.0
2009-11-16 11:30:00,1.66945,1.66975,1.66865,1.6687,1070100001.0
2009-11-16 11:35:00,1.6687,1.66935,1.6687,1.66875,769800000.0
2009-11-16 11:40:00,1.66875,1.6689,1.66765,1.6688,1894210001.0
2009-11-16 11:45:00,1.6688,1.66885,1.6679,1.6682,1147300000.0
2009-11-16 11:50:00,1.66825,1.66855,1.66795,1.6684,608100000.0
2009-11-16 11:55:00,1.6684,1.67005,1.6684,1.66995,1182600000.0
2009-11-16 12:00:00,1.66995,1.67,1.66935,1.66935,997800000.0
2009-11-16 12:05:00,1.66935,1.6694,1.6684,1.6687,742100000.0
2009-11-16 12:10:00,1.6687,1.6691,1.66855,1.66865,855800000.0
2009-11-16 12:15:00,1.66855,1.6692,1.66845,1.66885,736200000.0
2009-11-16 12:20:00,1.66885,1.66895,1.66845,1.66855,638600000.0
2009-11-16 12:25:00,1.66855,1.6686,1.6674,1.6676,1052800000.0
2009-11-16 12:30:00,1.6676,1.6679,1.6672,1.66745,927900000.0
2009-11-16 12:35:00,1.66745,1.6675,1.6669,1.66735,757700000.0
2009-11-16 12:40:00,1.66735,1.668,1.6672,1.66775,752500000.0
2009-11-16 12:45:00,1.66775,1.6689,1.6677,1.66835,1080000000.0
2009-11-16 12:50:00,1.66835,1.6684,1.66765,1.66805,415000000.0
2009-11-16 12:55:00,1.668,1.66845,1.668,1.66805,653400000.0
2009-11-16 13:00:00,1.6681,1.66815,1.6676,1.66815,569300000.0
2009-11-16 13:05:00,1.6681,1.6681,1.6672,1.66735,790300000.0
2009-11-16 13:10:00,1.66735,1.6677,1.6672,1.66745,719500000.0
2009-11-16 13:15:00,1.66745,1.66815,1.66745,1.66805,723000000.0
2009-11-16 13:20:00,1.66805,1.6685,1.66795,1.6683,1494900000.0
2009-11-16 13:25:00,1.6683,1.66955,1.6681,1.6692,1335300000.0
2009-11-16 13:30:00,1.6692,1.67005,1.6692,1.66995,790800000.0
2009-11-16 13:35:00,1.66995,1.67125,1.6697,1.6712,706900000.0
2009-11-16 13:40:00,1.6712,1.67125,1.67055,1.67065,699300000.0
2009-11-16 13:45:00,1.67065,1.6707,1.67,1.6703,735800000.0
2009-11-16 13:50:00,1.6703,1.67095,1.6703,1.67065,407200000.0
2009-11-16 13:55:00,1.67065,1.67065,1.6696,1.66965,484800000.0
2009-11-16 14:00:00,1.66965,1.67025,1.66965,1.66985,461400000.0
2009-11-16 14:05:00,1.66985,1.6712,1.66985,1.67105,638400000.0
2009-11-16 14:10:00,1.6711,1.67185,1.6706,1.67155,882600000.0
2009-11-16 14:15:00,1.67155,1.67215,1.67145,1.6721,925800000.0
2009-11-16 14:20:00,1.6721,1.67225,1.6718,1.67195,945000000.0
2009-11-16 14:25:00,1.67195,1.67285,1.6719,1.6728,756000000.0
2009-11-16 14:30:00,1.67285,1.67345,1.67235,1.67255,784500000.0
2009-11-16 14:35:00,1.67255,1.67265,1.6724,1.67255,475300000.0
2009-11-16 14:40:00,1.67255,1.67345,1.6725,1.67345,403300000.0
2009-11-16 14:45:00,1.6735,1.67395,1.67315,1.67325,840300000.0
2009-11-16 14:50:00,1.67325,1.67395,1.67315,1.6739,428000000.0
2009-11-16 14:55:00,1.6739,1.67395,1.673,1.6733,604800000.0
2009-11-16 15:00:00,1.6733,1.67395,1.67325,1.6737,530000000.0
2009-11-16 15:05:00,1.6736,1.67375,1.6731,1.6731,538300000.0
2009-11-16 15:10:00,1.6731,1.6731,1.67235,1.67235,1324600000.0
2009-11-16 15:15:00,1.67235,1.67285,1.67215,1.6728,987400000.0
2009-11-16 15:20:00,1.6728,1.67325,1.6727,1.67285,862900000.0
2009-11-16 15:25:00,1.67285,1.6729,1.6722,1.67225,833500000.0
2009-11-16 15:30:00,1.6722,1.6726,1.6708,1.67135,1812600000.0
2009-11-16 15:35:00,1.67135,1.67265,1.67135,1.67265,1776000000.0
2009-11-16 15:40:00,1.67265,1.67285,1.6719,1.6725,1194000000.0
2009-11-16 15:45:00,1.6725,1.67325,1.67245,1.673,831700000.0
2009-11-16 15:50:00,1.673,1.6731,1.6725,1.67255,559300000.0
2009-11-16 15:55:00,1.67265,1.6728,1.67245,1.6727,536300000.0
2009-11-16 16:00:00,1.6727,1.67305,1.6725,1.67295,1037200000.0
2009-11-16 16:05:00,1.67295,1.67325,1.67275,1.67315,814800000.0
2009-11-16 16:10:00,1.67315,1.6747,1.67295,1.6745,1256900000.0
2009-11-16 16:15:00,1.67455,1.67455,1.6733,1.6739,722600000.0
2009-11-16 16:20:00,1.67385,1.67405,1.67345,1.67355,1114100000.0
2009-11-16 16:25:00,1.6737,1.67395,1.67355,1.6738,623900000.0
2009-11-16 16:30:00,1.6738,1.67425,1.6736,1.67415,1362500000.0
2009-11-16 16:35:00,1.6742,1.6745,1.67385,1.6744,1872000003.0
2009-11-16 16:40:00,1.6744,1.67465,1.67405,1.67435,1457700000.0
2009-11-16 16:45:00,1.67435,1.6747,1.67405,1.67445,1624500000.0
2009-11-16 16:50:00,1.6745,1.67475,1.6743,1.6747,1902600001.0
2009-11-16 16:55:00,1.67475,1.67525,1.67415,1.67465,2164200000.0
2009-11-16 17:00:00,1.67465,1.6749,1.67415,1.67425,2000500000.0
2009-11-16 17:05:00,1.67425,1.67485,1.67415,1.67425,1817200000.0
2009-11-16 17:10:00,1.67425,1.67655,1.67425,1.67635,1906900000.0
2009-11-16 17:15:00,1.67635,1.67635,1.67515,1.6757,1946100000.0
2009-11-16 17:20:00,1.6757,1.67575,1.6752,1.67565,1214200000.0
2009-11-16 17:25:00,1.67565,1.67595,1.6753,1.67535,1421900000.0
2009-11-16 17:30:00,1.6753,1.67575,1.6753,1.67555,874300000.0
2009-11-16 17:35:00,1.67555,1.67595,1.6752,1.6758,1584100000.0
2009-11-16 17:40:00,1.6759,1.6762,1.67565,1.6758,1471600000.0
2009-11-16 17:45:00,1.67585,1.6759,1.6755,1.67555,1359400001.0
2009-11-16 17:50:00,1.67555,1.67605,1.6754,1.67605,852300000.0
2009-11-16 17:55:00,1.67615,1.6773,1.676,1.677,1604600000.0
2009-11-16 18:00:00,1.67695,1.67805,1.67695,1.6776,3638900002.0
2009-11-16 18:05:00,1.67755,1.67765,1.6772,1.67745,1264900000.0
2009-11-16 18:10:00,1.67745,1.67775,1.6772,1.67765,1687900000.0
2009-11-16 18:15:00,1.67765,1.678,1.6774,1.67755,2190400000.0
2009-11-16 18:20:00,1.67755,1.67755,1.6772,1.6773,792800000.0
2009-11-16 18:25:00,1.67725,1.67875,1.67725,1.6785,1407900000.0
2009-11-16 18:30:00,1.6785,1.67885,1.67775,1.6788,1609900000.0
2009-11-16 18:35:00,1.6788,1.67925,1.67855,1.6788,2260800000.0
2009-11-16 18:40:00,1.6788,1.67955,1.67865,1.67935,1808299999.0
2009-11-16 18:45:00,1.67935,1.6796,1.6791,1.67945,1832400000.0
2009-11-16 18:50:00,1.6795,1.67955,1.6788,1.679,1067700000.0
2009-11-16 18:55:00,1.679,1.6794,1.67885,1.67925,921500000.0
2009-11-16 19:00:00,1.67925,1.6793,1.6788,1.6791,1300000000.0
2009-11-16 19:05:00,1.6791,1.6791,1.6784,1.67845,1039600000.0
2009-11-16 19:10:00,1.67845,1.6786,1.6782,1.6785,936199998.0
2009-11-16 19:15:00,1.6785,1.6795,1.67665,1.6788,2076750001.0
2009-11-16 19:20:00,1.6788,1.67955,1.67675,1.6785,1790600001.0
2009-11-16 19:25:00,1.67835,1.67855,1.67715,1.6776,1663000000.0
2009-11-16 19:30:00,1.6776,1.67815,1.6775,1.67795,1018400000.0
2009-11-16 19:35:00,1.67795,1.67905,1.67795,1.67815,1281300000.0
2009-11-16 19:40:00,1.6782,1.6793,1.67785,1.6789,1208200000.0
2009-11-16 19:45:00,1.6789,1.6798,1.6788,1.6791,1331900000.0
2009-11-16 19:50:00,1.6791,1.68065,1.67885,1.6806,982399999.0
2009-11-16 19:55:00,1.6806,1.68105,1.6802,1.68065,1373500002.0
2009-11-16 20:00:00,1.68065,1.6808,1.67965,1.6798,1230200000.0
2009-11-16 20:05:00,1.67985,1.68155,1.6798,1.68115,945000001.0
2009-11-16 20:10:00,1.68115,1.6814,1.6806,1.6806,755600000.0
2009-11-16 20:15:00,1.6806,1.68105,1.6803,1.68035,976000000.0
2009-11-16 20:20:00,1.68035,1.6815,1.6803,1.6815,627300000.0
2009-11-16 20:25:00,1.68145,1.6817,1.6811,1.6815,642600000.0
2009-11-16 20:30:00,1.6815,1.6815,1.68095,1.6811,829300000.0
2009-11-16 20:35:00,1.68105,1.68115,1.6808,1.68105,503800000.0
2009-11-16 20:40:00,1.68095,1.68125,1.68075,1.68125,511500000.0
2009-11-16 20:45:00,1.68125,1.682,1.68125,1.6818,637200000.0
2009-11-16 20:50:00,1.68185,1.68185,1.68145,1.6817,356000000.0
2009-11-16 20:55:00,1.6817,1.68245,1.68165,1.68245,450100000.0
2009-11-16 21:00:00,1.68245,1.68375,1.6824,1.68335,993800000.0
2009-11-16 21:05:00,1.68335,1.6867,1.68335,1.6865,1376840001.0
2009-11-16 21:10:00,1.6865,1.6878,1.68565,1.68655,1439000000.0
2009-11-16 21:15:00,1.68655,1.6867,1.6848,1.68495,1217200000.0
2009-11-16 21:20:00,1.6849,1.68515,1.6842,1.68445,404300000.0
2009-11-16 21:25:00,1.6845,1.6855,1.6845,1.68515,288700000.0
2009-11-16 21:30:00,1.6852,1.6866,1.6852,1.68575,817200000.0
2009-11-16 21:35:00,1.68575,1.6858,1.6851,1.68545,368700000.0
2009-11-16 21:40:00,1.68545,1.68555,1.68505,1.68515,502800000.0
2009-11-16 21:45:00,1.68515,1.6855,1.685,1.685,253700000.0
2009-11-16 21:50:00,1.685,1.68505,1.68445,1.68445,443700000.0
2009-11-16 21:55:00,1.6844,1.68455,1.6832,1.6836,617800000.0
2009-11-16 22:00:00,1.6837,1.6839,1.6834,1.68355,307500000.0
2009-11-16 22:05:00,1.68355,1.6839,1.6835,1.6839,337100000.0
2009-11-16 22:10:00,1.6839,1.6839,1.68325,1.68335,545000000.0
2009-11-16 22:15:00,1.6833,1.6836,1.68325,1.6833,527600000.0
2009-11-16 22:20:00,1.6833,1.6836,1.6829,1.6834,531600000.0
2009-11-16 22:25:00,1.6833,1.6835,1.682,1.68205,704500000.0
2009-11-16 22:30:00,1.6821,1.6829,1.68165,1.68195,539600000.0
2009-11-16 22:35:00,1.6819,1.6834,1.6817,1.6834,329200000.0
2009-11-16 22:40:00,1.6834,1.68355,1.6821,1.68255,494100000.0
2009-11-16 22:45:00,1.6825,1.68315,1.6825,1.683,221100000.0
2009-11-16 22:50:00,1.683,1.6833,1.68295,1.6832,197000000.0
2009-11-16 22:55:00,1.6832,1.68335,1.68315,1.6832,153000000.0
2009-11-16 23:00:00,1.68315,1.6835,1.68305,1.68325,144700000.0
2009-11-16 23:05:00,1.68325,1.68335,1.68305,1.6831,111700000.0
2009-11-16 23:10:00,1.68315,1.6835,1.6831,1.6832,85600000.0
2009-11-16 23:15:00,1.6831,1.6831,1.6828,1.6828,71900000.0
2009-11-16 23:20:00,1.6828,1.6828,1.6826,1.6827,45500000.0
2009-11-16 23:25:00,1.68265,1.6828,1.6824,1.6827,86800000.0
2009-11-16 23:30:00,1.68265,1.6831,1.6825,1.683,177900000.0
2009-11-16 23:35:00,1.683,1.6831,1.68295,1.68295,104600000.0
2009-11-16 23:40:00,1.68295,1.683,1.68265,1.68265,115300000.0
2009-11-16 23:45:00,1.68265,1.68275,1.6823,1.6823,82600000.0
2009-11-16 23:50:00,1.6823,1.6824,1.6821,1.68225,65000000.0
2009-11-16 23:55:00,1.68215,1.68225,1.6813,1.68185,516920000.0
2009-11-17 00:00:00,1.68175,1.68255,1.68165,1.68255,107200000.0
2009-11-17 00:05:00,1.68265,1.68265,1.6823,1.6826,28100000.0
2009-11-17 00:10:00,1.6827,1.68295,1.6825,1.6828,27600000.0
2009-11-17 00:15:00,1.6828,1.68285,1.6824,1.68275,31100000.0
2009-11-17 00:20:00,1.68275,1.6829,1.68255,1.68275,45500000.0
2009-11-17 00:25:00,1.68275,1.6828,1.68235,1.68235,18300000.0
2009-11-17 00:30:00,1.68235,1.6825,1.6823,1.68235,18500000.0
2009-11-17 00:35:00,1.68225,1.6824,1.68161,1.68225,28600000.0
2009-11-17 00:40:00,1.68204,1.68235,1.682,1.682,49500000.0
2009-11-17 00:45:00,1.682,1.682,1.68164,1.68185,52400000.0
2009-11-17 00:50:00,1.68185,1.6822,1.68185,1.6821,39600000.0
2009-11-17 00:55:00,1.6821,1.68215,1.68173,1.6821,83100000.0
2009-11-17 01:00:00,1.68205,1.68255,1.68205,1.68245,74500000.0
2009-11-17 01:05:00,1.68245,1.68275,1.68235,1.68255,72400000.0
2009-11-17 01:10:00,1.6825,1.68285,1.6825,1.6827,87800000.0
2009-11-17 01:15:00,1.68275,1.6836,1.68275,1.6836,137200000.0
2009-11-17 01:20:00,1.68355,1.68385,1.68355,1.6838,56300000.0
2009-11-17 01:25:00,1.6838,1.6839,1.6834,1.68345,365800000.0
2009-11-17 01:30:00,1.68345,1.6839,1.68305,1.6839,135700000.0
2009-11-17 01:35:00,1.68385,1.6845,1.68385,1.68425,191400000.0
2009-11-17 01:40:00,1.68425,1.6846,1.68415,1.68435,182800000.0
2009-11-17 01:45:00,1.68435,1.68435,1.6839,1.68415,169700000.0
2009-11-17 01:50:00,1.68415,1.68415,1.6835,1.6836,361700000.0
2009-11-17 01:55:00,1.68355,1.68365,1.6835,1.68365,183800000.0
2009-11-17 02:00:00,1.68365,1.68385,1.68345,1.68375,268000000.0
2009-11-17 02:05:00,1.68385,1.6844,1.68365,1.68365,284200000.0
2009-11-17 02:10:00,1.6837,1.68395,1.68365,1.6837,217000000.0
2009-11-17 02:15:00,1.6837,1.684,1.68365,1.6839,194700000.0
2009-11-17 02:20:00,1.6838,1.68385,1.6833,1.6834,171100000.0
2009-11-17 02:25:00,1.6834,1.68355,1.68275,1.6828,101800000.0
2009-11-17 02:30:00,1.6828,1.6828,1.68225,1.6824,281300000.0
2009-11-17 02:35:00,1.6824,1.6824,1.68165,1.68225,472300000.0
2009-11-17 02:40:00,1.68225,1.68285,1.68215,1.68285,181100000.0
2009-11-17 02:45:00,1.68285,1.6829,1.6823,1.68285,213000000.0
2009-11-17 02:50:00,1.68285,1.6835,1.6828,1.68315,169000000.0
2009-11-17 02:55:00,1.68315,1.68315,1.6826,1.6829,129100000.0
2009-11-17 03:00:00,1.6829,1.68325,1.6829,1.6831,130900000.0
2009-11-17 03:05:00,1.6832,1.6834,1.68295,1.6834,68500000.0
2009-11-17 03:10:00,1.68335,1.6834,1.68285,1.68325,112700000.0
2009-11-17 03:15:00,1.68325,1.6833,1.68175,1.6818,273500000.0
2009-11-17 03:20:00,1.6818,1.68225,1.68155,1.6819,279700000.0
2009-11-17 03:25:00,1.6819,1.6821,1.68185,1.6819,116100000.0
2009-11-17 03:30:00,1.6819,1.6819,1.68135,1.68135,152400000.0
2009-11-17 03:35:00,1.68135,1.6815,1.681,1.6811,177000000.0
2009-11-17 03:40:00,1.68115,1.6814,1.6811,1.6813,162100000.0
2009-11-17 03:45:00,1.6813,1.68185,1.6813,1.68185,364800000.0
2009-11-17 03:50:00,1.68185,1.6823,1.6815,1.6815,226100000.0
2009-11-17 03:55:00,1.68155,1.68155,1.68095,1.68105,344100000.0
2009-11-17 04:00:00,1.681,1.68125,1.68095,1.68125,260700000.0
2009-11-17 04:05:00,1.68125,1.68125,1.68115,1.68125,60400000.0
2009-11-17 04:10:00,1.68125,1.6814,1.681,1.6812,115900000.0
2009-11-17 04:15:00,1.68115,1.68115,1.68,1.6802,467920000.0
2009-11-17 04:20:00,1.6802,1.6803,1.67965,1.68025,355440000.0
2009-11-17 04:25:00,1.68025,1.6808,1.68025,1.68045,232100000.0
2009-11-17 04:30:00,1.68045,1.68095,1.68035,1.68065,324200000.0
2009-11-17 04:35:00,1.6807,1.6807,1.6803,1.6805,216100000.0
2009-11-17 04:40:00,1.6805,1.6807,1.6805,1.6807,140600000.0
2009-11-17 04:45:00,1.68065,1.68075,1.68065,1.68065,256900000.0
2009-11-17 04:50:00,1.6807,1.68075,1.68055,1.68055,155600000.0
2009-11-17 04:55:00,1.68055,1.68055,1.6799,1.68,164800000.0
2009-11-17 05:00:00,1.68,1.6804,1.67965,1.6801,245900000.0
2009-11-17 05:05:00,1.68015,1.6802,1.67985,1.68015,111500000.0
2009-11-17 05:10:00,1.6801,1.68045,1.68005,1.6802,217200000.0
2009-11-17 05:15:00,1.6802,1.6806,1.6801,1.6801,154000000.0
2009-11-17 05:20:00,1.6801,1.68045,1.6801,1.68045,179200000.0
2009-11-17 05:25:00,1.6805,1.6808,1.6805,1.68075,115700000.0
2009-11-17 05:30:00,1.68075,1.6809,1.6806,1.6806,168300000.0
2009-11-17 05:35:00,1.6806,1.6806,1.68015,1.6803,247000000.0
2009-11-17 05:40:00,1.6803,1.6808,1.6803,1.68075,119100000.0
2009-11-17 05:45:00,1.6807,1.6814,1.6807,1.68075,231800000.0
2009-11-17 05:50:00,1.68075,1.68095,1.6807,1.6807,119200001.0
2009-11-17 05:55:00,1.6807,1.6807,1.68035,1.68065,269900000.0
2009-11-17 06:00:00,1.68065,1.68075,1.6806,1.68065,263700000.0
2009-11-17 06:05:00,1.68065,1.68075,1.6804,1.68075,150000000.0
2009-11-17 06:10:00,1.68075,1.6811,1.6807,1.68085,214100000.0
2009-11-17 06:15:00,1.68085,1.68085,1.68035,1.6805,165300000.0
2009-11-17 06:20:00,1.68055,1.68115,1.68055,1.6811,312800000.0
2009-11-17 06:25:00,1.6811,1.68145,1.68095,1.68135,192200000.0
2009-11-17 06:30:00,1.68135,1.68165,1.68115,1.6812,86100000.0
2009-11-17 06:35:00,1.6812,1.68145,1.6812,1.68135,284400000.0
2009-11-17 06:40:00,1.68135,1.68225,1.68135,1.68205,282700001.0
2009-11-17 06:45:00,1.68205,1.68245,1.68175,1.6824,255100000.0
2009-11-17 06:50:00,1.6824,1.68245,1.6822,1.68235,203300000.0
2009-11-17 06:55:00,1.68235,1.68285,1.68205,1.68215,507099998.0
2009-11-17 07:00:00,1.6821,1.6832,1.6821,1.6832,194100000.0
2009-11-17 07:05:00,1.68315,1.68315,1.68275,1.68275,183000000.0
2009-11-17 07:10:00,1.6827,1.6828,1.6823,1.6825,190300000.0
2009-11-17 07:15:00,1.6825,1.6834,1.6825,1.68325,514900000.0
2009-11-17 07:20:00,1.68335,1.68345,1.6828,1.6828,498000000.0
2009-11-17 07:25:00,1.6828,1.6831,1.68235,1.683,273600000.0
2009-11-17 07:30:00,1.683,1.6832,1.68275,1.6828,209500000.0
2009-11-17 07:35:00,1.68285,1.6829,1.6824,1.6825,399100000.0
2009-11-17 07:40:00,1.68245,1.6825,1.6822,1.6823,376700000.0
2009-11-17 07:45:00,1.6823,1.68235,1.68195,1.6821,234400000.0
2009-11-17 07:50:00,1.6821,1.68225,1.682,1.6822,117700000.0
2009-11-17 07:55:00,1.68225,1.68335,1.6822,1.6833,526000000.0
2009-11-17 08:00:00,1.68325,1.6835,1.6831,1.6831,486600000.0
2009-11-17 08:05:00,1.6829,1.6829,1.68225,1.6826,286800000.0
2009-11-17 08:10:00,1.6826,1.6829,1.68145,1.68145,464300000.0
2009-11-17 08:15:00,1.68145,1.68155,1.6807,1.6808,576700000.0
2009-11-17 08:20:00,1.68085,1.6812,1.68065,1.6807,298000000.0
2009-11-17 08:25:00,1.68075,1.68085,1.6803,1.68085,507600000.0
2009-11-17 08:30:00,1.68085,1.6812,1.6806,1.68085,306000000.0
2009-11-17 08:35:00,1.6809,1.68105,1.68085,1.681,101400000.0
2009-11-17 08:40:00,1.68095,1.6818,1.6808,1.68135,268000000.0
2009-11-17 08:45:00,1.68135,1.6816,1.6812,1.68125,406800000.0
2009-11-17 08:50:00,1.6813,1.6814,1.681,1.68135,282200000.0
2009-11-17 08:55:00,1.68135,1.6829,1.6813,1.68265,526300000.0
2009-11-17 09:00:00,1.68265,1.68405,1.6825,1.68355,1236100000.0
2009-11-17 09:05:00,1.68355,1.68445,1.683,1.68445,806800000.0
2009-11-17 09:10:00,1.6845,1.6845,1.68345,1.68405,595300000.0
2009-11-17 09:15:00,1.68405,1.68585,1.684,1.68525,1912300000.0
2009-11-17 09:20:00,1.68525,1.686,1.68495,1.6853,1367500000.0
2009-11-17 09:25:00,1.6853,1.6853,1.68445,1.6845,1171300000.0
2009-11-17 09:30:00,1.6845,1.68455,1.6841,1.6843,644000000.0
2009-11-17 09:35:00,1.68425,1.6853,1.68385,1.68495,1039400000.0
2009-11-17 09:40:00,1.68495,1.6856,1.68455,1.68525,1195400000.0
2009-11-17 09:45:00,1.68525,1.68525,1.68425,1.68445,886900000.0
2009-11-17 09:50:00,1.68445,1.6856,1.6843,1.6854,980100000.0
2009-11-17 09:55:00,1.68535,1.6865,1.68475,1.68525,1530600000.0
2009-11-17 10:00:00,1.68525,1.6863,1.6845,1.6852,1389700000.0
2009-11-17 10:05:00,1.6852,1.68555,1.68465,1.68475,886300000.0
2009-11-17 10:10:00,1.68475,1.68485,1.68365,1.6837,1018800000.0
2009-11-17 10:15:00,1.68365,1.68365,1.682,1.68295,1645690000.0
2009-11-17 10:20:00,1.68305,1.68335,1.6823,1.68315,903100000.0
2009-11-17 10:25:00,1.68315,1.6845,1.68305,1.68425,927000000.0
2009-11-17 10:30:00,1.68425,1.68445,1.68305,1.68355,1209880000.0
2009-11-17 10:35:00,1.6835,1.68365,1.68305,1.68305,840740000.0
2009-11-17 10:40:00,1.68305,1.68375,1.6826,1.6826,1210150001.0
2009-11-17 10:45:00,1.6826,1.6843,1.6826,1.6837,1002000000.0
2009-11-17 10:50:00,1.6837,1.6841,1.6832,1.68375,699000000.0
2009-11-17 10:55:00,1.68375,1.68525,1.68375,1.68515,923100000.0
2009-11-17 11:00:00,1.6852,1.68635,1.68465,1.68515,1583700000.0
2009-11-17 11:05:00,1.6853,1.6853,1.68295,1.6832,1323100000.0
2009-11-17 11:10:00,1.6832,1.68415,1.68315,1.6841,1358600000.0
2009-11-17 11:15:00,1.68405,1.6842,1.68315,1.6833,1365800000.0
2009-11-17 11:20:00,1.6833,1.68385,1.68315,1.6834,1394700000.0
2009-11-17 11:25:00,1.6833,1.6837,1.68275,1.6834,1187700000.0
2009-11-17 11:30:00,1.6834,1.6872,1.68295,1.68665,1729700000.0
2009-11-17 11:35:00,1.68665,1.68715,1.68545,1.68575,1533080000.0
2009-11-17 11:40:00,1.68575,1.68695,1.68495,1.68645,1622800000.0
2009-11-17 11:45:00,1.68645,1.68725,1.68635,1.6867,1369000000.0
2009-11-17 11:50:00,1.68675,1.6868,1.68535,1.68565,1073600000.0
2009-11-17 11:55:00,1.68565,1.6862,1.68525,1.6853,1174800000.0
2009-11-17 12:00:00,1.6854,1.68595,1.68535,1.68575,1335200000.0
2009-11-17 12:05:00,1.6856,1.68615,1.68515,1.68575,1360600000.0
2009-11-17 12:10:00,1.68575,1.6858,1.68455,1.68455,1494100000.0
2009-11-17 12:15:00,1.68455,1.6846,1.6821,1.68235,1301000000.0
2009-11-17 12:20:00,1.68245,1.68395,1.6822,1.6828,1517500000.0
2009-11-17 12:25:00,1.6828,1.68315,1.6822,1.68225,988500000.0
2009-11-17 12:30:00,1.68225,1.6825,1.6808,1.68085,1756400000.0
2009-11-17 12:35:00,1.6809,1.68135,1.6803,1.681,1173400000.0
2009-11-17 12:40:00,1.681,1.6811,1.67905,1.67915,1370000000.0
2009-11-17 12:45:00,1.67915,1.67935,1.67705,1.6786,1793600000.0
2009-11-17 12:50:00,1.6786,1.67985,1.6785,1.6797,1619000000.0
2009-11-17 12:55:00,1.67955,1.68025,1.67935,1.68005,1539800000.0
2009-11-17 13:00:00,1.68005,1.68065,1.68005,1.68035,1011200000.0
2009-11-17 13:05:00,1.6803,1.6804,1.67765,1.6782,1773000000.0
2009-11-17 13:10:00,1.6783,1.6792,1.67775,1.6785,1156300000.0
2009-11-17 13:15:00,1.6785,1.6791,1.678,1.6789,990100000.0
2009-11-17 13:20:00,1.6789,1.68015,1.6789,1.67985,1224400001.0
2009-11-17 13:25:00,1.6799,1.68,1.679,1.67935,889200000.0
2009-11-17 13:30:00,1.6793,1.67935,1.6789,1.6792,568200000.0
2009-11-17 13:35:00,1.6792,1.6794,1.6783,1.67875,718000000.0
2009-11-17 13:40:00,1.67875,1.67915,1.67855,1.67865,701300000.0
2009-11-17 13:45:00,1.6787,1.67885,1.6786,1.67875,368600000.0
2009-11-17 13:50:00,1.6788,1.67915,1.6785,1.6785,504500000.0
2009-11-17 13:55:00,1.67845,1.67885,1.6779,1.678,788000000.0
2009-11-17 14:00:00,1.678,1.67805,1.6765,1.677,1814559999.0
2009-11-17 14:05:00,1.677,1.6774,1.67635,1.677,1199800000.0
2009-11-17 14:10:00,1.677,1.6775,1.67625,1.6763,902000000.0
2009-11-17 14:15:00,1.6763,1.67675,1.67555,1.67585,2237200001.0
2009-11-17 14:20:00,1.6759,1.6774,1.6757,1.67705,1088500000.0
2009-11-17 14:25:00,1.67705,1.6777,1.6764,1.6776,765600000.0
2009-11-17 14:30:00,1.6776,1.6777,1.677,1.6777,573300000.0
2009-11-17 14:35:00,1.67765,1.67775,1.67695,1.6773,665700000.0
2009-11-17 14:40:00,1.6773,1.67735,1.6764,1.67645,659100000.0
2009-11-17 14:45:00,1.6764,1.6779,1.6764,1.67765,1218000000.0
2009-11-17 14:50:00,1.67765,1.6796,1.67755,1.67945,871000000.0
2009-11-17 14:55:00,1.67945,1.6798,1.679,1.67915,1156700000.0
2009-11-17 15:00:00,1.67915,1.6794,1.67855,1.6786,773600000.0
2009-11-17 15:05:00,1.6786,1.6792,1.67855,1.67875,622100000.0
2009-11-17 15:10:00,1.67875,1.67885,1.6783,1.6786,665500000.0
2009-11-17 15:15:00,1.67855,1.6795,1.67835,1.6794,513100000.0
2009-11-17 15:20:00,1.6794,1.6795,1.6788,1.67885,966200000.0
2009-11-17 15:25:00,1.67885,1.679,1.6784,1.6784,834200000.0
2009-11-17 15:30:00,1.67845,1.6803,1.6784,1.67955,1710550000.0
2009-11-17 15:35:00,1.67945,1.67985,1.6787,1.67965,1580400000.0
2009-11-17 15:40:00,1.67965,1.68115,1.67965,1.6811,1543800000.0
2009-11-17 15:45:00,1.6811,1.6811,1.6796,1.6798,1043130000.0
2009-11-17 15:50:00,1.67985,1.68,1.6793,1.67955,882800000.0
2009-11-17 15:55:00,1.67955,1.6796,1.67865,1.67885,1413100000.0
2009-11-17 16:00:00,1.67885,1.6797,1.6787,1.67925,1254600001.0
2009-11-17 16:05:00,1.67925,1.6793,1.6786,1.6787,1245200001.0
2009-11-17 16:10:00,1.6787,1.6795,1.6787,1.6793,1053100000.0
2009-11-17 16:15:00,1.6793,1.6799,1.6784,1.6794,1571899999.0
2009-11-17 16:20:00,1.67945,1.6806,1.67945,1.67995,996840000.0
2009-11-17 16:25:00,1.67995,1.68,1.6795,1.67965,1164200000.0
2009-11-17 16:30:00,1.67965,1.67975,1.67845,1.67865,1429899999.0
2009-11-17 16:35:00,1.67865,1.68065,1.6785,1.6798,1914700000.0
2009-11-17 16:40:00,1.6798,1.6805,1.6791,1.6796,1687500000.0
2009-11-17 16:45:00,1.6796,1.68035,1.6794,1.67955,1947000000.0
2009-11-17 16:50:00,1.67955,1.6822,1.6794,1.6809,1434200000.0
2009-11-17 16:55:00,1.68095,1.68235,1.68085,1.68085,1776700000.0
2009-11-17 17:00:00,1.68085,1.6819,1.68025,1.6803,1516400000.0
2009-11-17 17:05:00,1.6803,1.68055,1.6788,1.6798,1521600000.0
2009-11-17 17:10:00,1.6798,1.68045,1.6798,1.68035,1035400001.0
2009-11-17 17:15:00,1.6803,1.6807,1.6799,1.6803,1152400000.0
2009-11-17 17:20:00,1.6803,1.68115,1.6802,1.68075,948900000.0
2009-11-17 17:25:00,1.68075,1.681,1.68005,1.6809,939500000.0
2009-11-17 17:30:00,1.68095,1.68115,1.67905,1.6793,1603000000.0
2009-11-17 17:35:00,1.67935,1.6794,1.6778,1.678,2286100004.0
2009-11-17 17:40:00,1.67795,1.6782,1.6769,1.6777,2307700002.0
2009-11-17 17:45:00,1.6777,1.67885,1.6775,1.6777,2075900000.0
2009-11-17 17:50:00,1.6777,1.6787,1.67695,1.6782,1946900000.0
2009-11-17 17:55:00,1.67825,1.67975,1.67815,1.67945,2379900002.0
2009-11-17 18:00:00,1.67945,1.67995,1.67885,1.679,1640900000.0
2009-11-17 18:05:00,1.679,1.679,1.67775,1.6789,1410500000.0
2009-11-17 18:10:00,1.6789,1.67945,1.67845,1.67875,1332000000.0
2009-11-17 18:15:00,1.6787,1.6787,1.6774,1.67795,1584400000.0
2009-11-17 18:20:00,1.67795,1.6787,1.6774,1.6784,1674700000.0
2009-11-17 18:25:00,1.6784,1.67915,1.67795,1.67825,1859500000.0
2009-11-17 18:30:00,1.67835,1.67835,1.6766,1.6772,1698510000.0
2009-11-17 18:35:00,1.6774,1.678,1.67725,1.678,1420600000.0
2009-11-17 18:40:00,1.67785,1.6783,1.6775,1.67755,1196700000.0
2009-11-17 18:45:00,1.67755,1.67755,1.6754,1.6763,1918400000.0
2009-11-17 18:50:00,1.6763,1.6777,1.67615,1.6773,1249900000.0
2009-11-17 18:55:00,1.6773,1.67775,1.67625,1.6766,1790600000.0
2009-11-17 19:00:00,1.67665,1.6771,1.67565,1.67675,1606900000.0
2009-11-17 19:05:00,1.67675,1.6778,1.6767,1.67755,1340200000.0
2009-11-17 19:10:00,1.6776,1.67775,1.6771,1.6775,1538800000.0
2009-11-17 19:15:00,1.67745,1.67785,1.6774,1.67775,952000000.0
2009-11-17 19:20:00,1.67775,1.6799,1.67765,1.67975,1272300000.0
2009-11-17 19:25:00,1.6798,1.68,1.6783,1.6787,1845800000.0
2009-11-17 19:30:00,1.6787,1.67955,1.6787,1.67955,1292400000.0
2009-11-17 19:35:00,1.6796,1.67965,1.6791,1.6793,473500000.0
2009-11-17 19:40:00,1.6793,1.6793,1.6787,1.67915,808600000.0
2009-11-17 19:45:00,1.67915,1.67955,1.67905,1.67915,594800000.0
2009-11-17 19:50:00,1.67915,1.67925,1.67875,1.67915,761900000.0
2009-11-17 19:55:00,1.6792,1.67945,1.679,1.6791,759600000.0
2009-11-17 20:00:00,1.6791,1.6791,1.67875,1.67875,752400000.0
2009-11-17 20:05:00,1.67875,1.6793,1.67805,1.67915,829200000.0
2009-11-17 20:10:00,1.67915,1.6794,1.67905,1.67915,789100000.0
2009-11-17 20:15:00,1.67915,1.6794,1.67905,1.6792,676500000.0
2009-11-17 20:20:00,1.67915,1.6793,1.6776,1.679,1231300000.0
2009-11-17 20:25:00,1.679,1.67915,1.6787,1.6788,435200000.0
2009-11-17 20:30:00,1.6788,1.6791,1.67865,1.6789,596200000.0
2009-11-17 20:35:00,1.6789,1.67925,1.6788,1.67925,865500000.0
2009-11-17 20:40:00,1.67925,1.6797,1.6792,1.6793,841100000.0
2009-11-17 20:45:00,1.67935,1.68005,1.67915,1.68,779200000.0
2009-11-17 20:50:00,1.68,1.6804,1.6796,1.6802,928700000.0
2009-11-17 20:55:00,1.6802,1.6803,1.6792,1.6795,1181200001.0
2009-11-17 21:00:00,1.6795,1.67975,1.6792,1.6796,662500000.0
2009-11-17 21:05:00,1.6796,1.6801,1.6793,1.6797,717900000.0
2009-11-17 21:10:00,1.67975,1.6802,1.6795,1.67995,618800000.0
2009-11-17 21:15:00,1.67995,1.68,1.67915,1.67955,1089300000.0
2009-11-17 21:20:00,1.67955,1.68015,1.6795,1.67985,809800000.0
2009-11-17 21:25:00,1.6799,1.6799,1.6792,1.6794,588200000.0
2009-11-17 21:30:00,1.6794,1.68005,1.6794,1.68,719400000.0
2009-11-17 21:35:00,1.68,1.6802,1.6798,1.6801,591500000.0
2009-11-17 21:40:00,1.6801,1.6811,1.6801,1.6806,841700000.0
2009-11-17 21:45:00,1.6806,1.68065,1.6798,1.68,1343300001.0
2009-11-17 21:50:00,1.68,1.6801,1.67945,1.6795,1177900000.0
2009-11-17 21:55:00,1.67955,1.67975,1.67905,1.67975,897900000.0
2009-11-17 22:00:00,1.67975,1.6799,1.6793,1.6797,916500000.0
2009-11-17 22:05:00,1.6797,1.68055,1.67965,1.6803,813700000.0
2009-11-17 22:10:00,1.6803,1.68065,1.68005,1.6802,759400000.0
2009-11-17 22:15:00,1.6802,1.6803,1.67965,1.68025,786600000.0
2009-11-17 22:20:00,1.68025,1.68075,1.68025,1.6807,427300000.0
2009-11-17 22:25:00,1.6807,1.6808,1.68015,1.68035,771300000.0
2009-11-17 22:30:00,1.68035,1.68115,1.6803,1.6809,775500000.0
2009-11-17 22:35:00,1.6809,1.68115,1.68065,1.68105,554600000.0
2009-11-17 22:40:00,1.681,1.68135,1.6808,1.6812,485200000.0
2009-11-17 22:45:00,1.6812,1.68195,1.6811,1.68195,726200000.0
2009-11-17 22:50:00,1.682,1.682,1.6813,1.68135,422500001.0
2009-11-17 22:55:00,1.68135,1.68145,1.6811,1.68135,449500000.0
2009-11-17 23:00:00,1.6814,1.6814,1.68105,1.68125,307100000.0
2009-11-17 23:05:00,1.68125,1.68135,1.681,1.68115,150000000.0
2009-11-17 23:10:00,1.68115,1.68135,1.681,1.68135,129600000.0
2009-11-17 23:15:00,1.68135,1.68145,1.68115,1.6813,689200000.0
2009-11-17 23:20:00,1.6813,1.68145,1.68115,1.6813,488100000.0
2009-11-17 23:25:00,1.6813,1.6816,1.68125,1.6816,365300000.0
2009-11-17 23:30:00,1.6816,1.68175,1.6816,1.6816,76100000.0
2009-11-17 23:35:00,1.6816,1.68175,1.6815,1.68165,147400000.0
2009-11-17 23:40:00,1.68165,1.68175,1.68155,1.6816,189500000.0
2009-11-17 23:45:00,1.68155,1.6817,1.6813,1.68145,268400000.0
2009-11-17 23:50:00,1.6814,1.6814,1.6809,1.68115,299100000.0
2009-11-17 23:55:00,1.68115,1.6815,1.68055,1.68095,409800000.0
2009-11-18 00:00:00,1.68095,1.68145,1.68065,1.68075,108200000.0
2009-11-18 00:05:00,1.68075,1.68135,1.68065,1.6808,49500000.0
2009-11-18 00:10:00,1.6808,1.6812,1.68075,1.6811,64100000.0
2009-11-18 00:15:00,1.6811,1.6812,1.681,1.681,124400000.0
2009-11-18 00:20:00,1.68086,1.68089,1.6799,1.68045,251300000.0
2009-11-18 00:25:00,1.68057,1.68062,1.67982,1.68035,138800000.0
2009-11-18 00:30:00,1.68027,1.68057,1.67949,1.67988,118500000.0
2009-11-18 00:35:00,1.67989,1.68013,1.67921,1.67997,219100000.0
2009-11-18 00:40:00,1.6802,1.68037,1.6788,1.6793,227500000.0
2009-11-18 00:45:00,1.67938,1.67995,1.6791,1.67989,110300000.0
2009-11-18 00:50:00,1.67997,1.68011,1.6797,1.68005,69900000.0
2009-11-18 00:55:00,1.67988,1.6802,1.67967,1.67998,163300000.0
2009-11-18 01:00:00,1.68006,1.6812,1.6798,1.68106,159800000.0
2009-11-18 01:05:00,1.68114,1.68122,1.68049,1.6807,186700000.0
2009-11-18 01:10:00,1.68056,1.68101,1.68056,1.68098,175300000.0
2009-11-18 01:15:00,1.68115,1.68157,1.68096,1.6814,191300000.0
2009-11-18 01:20:00,1.68147,1.68173,1.68126,1.68144,381600000.0
2009-11-18 01:25:00,1.68147,1.68153,1.68133,1.68148,300300000.0
2009-11-18 01:30:00,1.68152,1.68158,1.68126,1.68142,123500000.0
2009-11-18 01:35:00,1.68151,1.68211,1.68126,1.68205,193900000.0
2009-11-18 01:40:00,1.68203,1.68298,1.68149,1.68244,199600000.0
2009-11-18 01:45:00,1.68232,1.68287,1.68193,1.68209,198300000.0
2009-11-18 01:50:00,1.68193,1.68229,1.68166,1.68218,269100000.0
2009-11-18 01:55:00,1.6822,1.68235,1.68166,1.68189,277500000.0
2009-11-18 02:00:00,1.6819,1.6819,1.68077,1.68094,78300000.0
2009-11-18 02:05:00,1.68103,1.68184,1.68068,1.68184,166700000.0
2009-11-18 02:10:00,1.68184,1.68241,1.68162,1.68241,101000000.0
2009-11-18 02:15:00,1.68238,1.68295,1.68221,1.68285,176200000.0
2009-11-18 02:20:00,1.68285,1.6829,1.6824,1.6824,298100000.0
2009-11-18 02:25:00,1.68235,1.68235,1.68175,1.68175,418800000.0
2009-11-18 02:30:00,1.68175,1.68175,1.68095,1.681,485700000.0
2009-11-18 02:35:00,1.681,1.6815,1.68095,1.6815,271100000.0
2009-11-18 02:40:00,1.6815,1.6816,1.6812,1.68145,311800000.0
2009-11-18 02:45:00,1.68145,1.6816,1.68135,1.68145,240799999.0
2009-11-18 02:50:00,1.68145,1.68145,1.6801,1.68015,587500000.0
2009-11-18 02:55:00,1.68015,1.681,1.68015,1.681,440400000.0
2009-11-18 03:00:00,1.681,1.68115,1.68075,1.68075,342700000.0
2009-11-18 03:05:00,1.68075,1.68075,1.6807,1.6807,63400000.0
2009-11-18 03:10:00,1.6807,1.6807,1.67955,1.6796,781800000.0
2009-11-18 03:15:00,1.6796,1.68045,1.6796,1.6801,359300000.0
2009-11-18 03:20:00,1.6801,1.6802,1.6795,1.6795,259400000.0
2009-11-18 03:25:00,1.6795,1.67995,1.67915,1.6798,174100000.0
2009-11-18 03:30:00,1.6799,1.68015,1.67935,1.67945,129700000.0
2009-11-18 03:35:00,1.67945,1.6798,1.67945,1.6795,324700000.0
2009-11-18 03:40:00,1.67955,1.67955,1.679,1.67905,106300000.0
2009-11-18 03:45:00,1.67905,1.67985,1.67905,1.67955,136100000.0
2009-11-18 03:50:00,1.67965,1.67965,1.6789,1.67895,289060000.0
2009-11-18 03:55:00,1.67895,1.67895,1.67825,1.6787,294800000.0
2009-11-18 04:00:00,1.67875,1.67925,1.67865,1.6792,238200000.0
2009-11-18 04:05:00,1.6792,1.67935,1.6788,1.6788,124100000.0
2009-11-18 04:10:00,1.6788,1.67965,1.6788,1.67965,148400000.0
2009-11-18 04:15:00,1.67965,1.68015,1.67955,1.6799,285300000.0
2009-11-18 04:20:00,1.6799,1.6799,1.67915,1.67925,406900000.0
2009-11-18 04:25:00,1.6793,1.67935,1.679,1.6792,326200000.0
2009-11-18 04:30:00,1.6792,1.6795,1.6791,1.6791,214400000.0
2009-11-18 04:35:00,1.67915,1.6792,1.67905,1.6791,108600000.0
2009-11-18 04:40:00,1.6791,1.6791,1.6787,1.6788,129600000.0
2009-11-18 04:45:00,1.67885,1.67885,1.6785,1.6785,176900000.0
2009-11-18 04:50:00,1.67855,1.6795,1.67855,1.6793,571700000.0
2009-11-18 04:55:00,1.67925,1.6798,1.67905,1.6796,578800000.0
2009-11-18 05:00:00,1.6796,1.6805,1.6795,1.6804,480500000.0
2009-11-18 05:05:00,1.6804,1.6806,1.68025,1.6806,157300000.0
2009-11-18 05:10:00,1.68055,1.68055,1.67965,1.68,123500000.0
2009-11-18 05:15:00,1.68,1.6803,1.67995,1.68025,70600000.0
2009-11-18 05:20:00,1.68025,1.68025,1.68005,1.6802,50400000.0
2009-11-18 05:25:00,1.6802,1.68035,1.67975,1.67975,118400000.0
2009-11-18 05:30:00,1.67975,1.6798,1.67915,1.67925,362900000.0
2009-11-18 05:35:00,1.67925,1.67925,1.67885,1.6792,163100000.0
2009-11-18 05:40:00,1.6792,1.6794,1.67905,1.6794,181300000.0
2009-11-18 05:45:00,1.67935,1.67945,1.67875,1.67875,134800000.0
2009-11-18 05:50:00,1.67875,1.67875,1.6781,1.6784,237000000.0
2009-11-18 05:55:00,1.67835,1.67905,1.67835,1.67905,104900000.0
2009-11-18 06:00:00,1.679,1.67945,1.67895,1.6794,112700000.0
2009-11-18 06:05:00,1.67945,1.67945,1.67915,1.6794,53400000.0
2009-11-18 06:10:00,1.67945,1.6797,1.67935,1.6794,122700000.0
2009-11-18 06:15:00,1.67935,1.6795,1.67915,1.6795,171800000.0
2009-11-18 06:20:00,1.6795,1.6797,1.67945,1.67945,96600000.0
2009-11-18 06:25:00,1.67945,1.67985,1.6794,1.6798,98500000.0
2009-11-18 06:30:00,1.6798,1.68035,1.6798,1.6802,150300000.0
2009-11-18 06:35:00,1.68025,1.6803,1.67995,1.67995,154300000.0
2009-11-18 06:40:00,1.67995,1.68005,1.67995,1.67995,182100000.0
2009-11-18 06:45:00,1.68,1.6803,1.68,1.6803,65100000.0
2009-11-18 06:50:00,1.6803,1.6803,1.68025,1.6803,286300000.0
2009-11-18 06:55:00,1.6803,1.6805,1.68025,1.6803,153200000.0
2009-11-18 07:00:00,1.6803,1.6806,1.68025,1.68055,197700000.0
2009-11-18 07:05:00,1.68055,1.68055,1.6804,1.68055,116600000.0
2009-11-18 07:10:00,1.68065,1.68065,1.6802,1.68035,187700000.0
2009-11-18 07:15:00,1.68035,1.6806,1.6803,1.68035,145200000.0
2009-11-18 07:20:00,1.68035,1.68045,1.6802,1.68035,248400000.0
2009-11-18 07:25:00,1.68035,1.68035,1.68005,1.6803,91100000.0
2009-11-18 07:30:00,1.68025,1.68025,1.6801,1.6801,581499997.0
2009-11-18 07:35:00,1.68015,1.68065,1.68015,1.6806,1532699996.0
2009-11-18 07:40:00,1.6806,1.6812,1.6806,1.681,301900000.0
2009-11-18 07:45:00,1.68095,1.68175,1.68095,1.68175,182700000.0
2009-11-18 07:50:00,1.6816,1.68185,1.6815,1.68185,192000000.0
2009-11-18 07:55:00,1.6818,1.6819,1.6816,1.68165,115300000.0
2009-11-18 08:00:00,1.6816,1.6817,1.6806,1.6807,251700000.0
2009-11-18 08:05:00,1.68065,1.68085,1.6805,1.68085,124100000.0
2009-11-18 08:10:00,1.68085,1.68145,1.68065,1.6807,310000000.0
2009-11-18 08:15:00,1.68065,1.6809,1.67955,1.68085,542400000.0
2009-11-18 08:20:00,1.68085,1.681,1.6807,1.681,141700000.0
2009-11-18 08:25:00,1.6809,1.6811,1.6808,1.6808,84800000.0
2009-11-18 08:30:00,1.6808,1.68115,1.6806,1.6807,260900000.0
2009-11-18 08:35:00,1.6807,1.68105,1.6807,1.68085,244400000.0
2009-11-18 08:40:00,1.68085,1.68105,1.6807,1.6808,152600000.0
2009-11-18 08:45:00,1.6809,1.68245,1.6807,1.68225,500400000.0
2009-11-18 08:50:00,1.68235,1.68275,1.68225,1.68225,432000000.0
2009-11-18 08:55:00,1.68225,1.6827,1.68155,1.68225,744100000.0
2009-11-18 09:00:00,1.68215,1.68335,1.6821,1.6831,742700000.0
2009-11-18 09:05:00,1.6831,1.68375,1.68185,1.68225,1278500000.0
2009-11-18 09:10:00,1.6822,1.68235,1.68165,1.682,929700000.0
2009-11-18 09:15:00,1.68205,1.6827,1.68135,1.68155,2269399999.0
2009-11-18 09:20:00,1.68155,1.68155,1.68065,1.6811,1403000000.0
2009-11-18 09:25:00,1.6811,1.6819,1.68095,1.6812,1040300000.0
2009-11-18 09:30:00,1.6812,1.6817,1.68115,1.68125,1043300001.0
2009-11-18 09:35:00,1.68125,1.68125,1.67955,1.6801,1914900000.0
2009-11-18 09:40:00,1.6802,1.6805,1.67995,1.67995,1574500000.0
2009-11-18 09:45:00,1.67995,1.6804,1.6791,1.67925,1963100000.0
2009-11-18 09:50:00,1.67925,1.67975,1.67865,1.6791,1823000000.0
2009-11-18 09:55:00,1.67905,1.6806,1.67895,1.67975,1673799999.0
2009-11-18 10:00:00,1.67975,1.6811,1.6797,1.6803,1286300000.0
2009-11-18 10:05:00,1.68025,1.6812,1.68025,1.68095,973400000.0
2009-11-18 10:10:00,1.68095,1.6811,1.6798,1.68025,743899999.0
2009-11-18 10:15:00,1.6803,1.6807,1.67975,1.67995,838500000.0
2009-11-18 10:20:00,1.67995,1.6812,1.6795,1.6812,658600000.0
2009-11-18 10:25:00,1.68125,1.6813,1.6799,1.6804,642300000.0
2009-11-18 10:30:00,1.68055,1.68135,1.68025,1.6808,810900000.0
2009-11-18 10:35:00,1.68075,1.68095,1.68015,1.68055,866900000.0
2009-11-18 10:40:00,1.68055,1.6811,1.6805,1.68095,552400000.0
2009-11-18 10:45:00,1.68095,1.6818,1.68085,1.68175,1004600001.0
2009-11-18 10:50:00,1.68175,1.68175,1.6812,1.6813,745000000.0
2009-11-18 10:55:00,1.68135,1.68255,1.6812,1.68205,565500000.0
2009-11-18 11:00:00,1.68205,1.68245,1.6817,1.6817,668300000.0
2009-11-18 11:05:00,1.6817,1.6818,1.68115,1.6814,605400000.0
2009-11-18 11:10:00,1.6815,1.68165,1.68115,1.6816,603000000.0
2009-11-18 11:15:00,1.68165,1.6822,1.68135,1.68155,726000000.0
2009-11-18 11:20:00,1.6815,1.68195,1.68145,1.6818,601900000.0
2009-11-18 11:25:00,1.6818,1.6826,1.6816,1.6822,1097200000.0
2009-11-18 11:30:00,1.68235,1.68265,1.6766,1.67725,1508339999.0
2009-11-18 11:35:00,1.6772,1.6805,1.67715,1.67955,1591600000.0
2009-11-18 11:40:00,1.67935,1.68115,1.67845,1.67995,1666899995.0
2009-11-18 11:45:00,1.67995,1.68105,1.6798,1.68105,745800000.0
2009-11-18 11:50:00,1.68095,1.6844,1.68095,1.68335,1250000000.0
2009-11-18 11:55:00,1.68335,1.68455,1.6827,1.6837,1370800000.0
2009-11-18 12:00:00,1.6837,1.6842,1.68255,1.6827,1527000000.0
2009-11-18 12:05:00,1.6827,1.6827,1.681,1.6816,1253000000.0
2009-11-18 12:10:00,1.6816,1.6833,1.6816,1.6829,1486800000.0
2009-11-18 12:15:00,1.68285,1.68295,1.68125,1.68125,1091400000.0
2009-11-18 12:20:00,1.68125,1.68165,1.68045,1.68125,1051100000.0
2009-11-18 12:25:00,1.68125,1.6816,1.67905,1.681,1399800000.0
2009-11-18 12:30:00,1.68095,1.6815,1.6807,1.6811,739100000.0
2009-11-18 12:35:00,1.6811,1.68115,1.67975,1.67985,399900000.0
2009-11-18 12:40:00,1.67985,1.6806,1.6796,1.68045,455400000.0
2009-11-18 12:45:00,1.68045,1.6805,1.67975,1.6801,620500000.0
2009-11-18 12:50:00,1.6801,1.6803,1.68,1.6801,366900000.0
2009-11-18 12:55:00,1.68005,1.68075,1.67975,1.6803,558800000.0
2009-11-18 13:00:00,1.68035,1.68085,1.67945,1.68065,1240900000.0
2009-11-18 13:05:00,1.68065,1.68095,1.68045,1.68075,629000000.0
2009-11-18 13:10:00,1.68075,1.6812,1.68075,1.68115,807100000.0
2009-11-18 13:15:00,1.6812,1.68195,1.6812,1.68185,453900000.0
2009-11-18 13:20:00,1.68175,1.68215,1.68155,1.68195,593400000.0
2009-11-18 13:25:00,1.68195,1.6827,1.6819,1.6824,1411700000.0
2009-11-18 13:30:00,1.6824,1.6832,1.6809,1.68095,1447500001.0
2009-11-18 13:35:00,1.68095,1.6821,1.6809,1.68205,1136400000.0
2009-11-18 13:40:00,1.68205,1.68205,1.6806,1.68095,873000000.0
2009-11-18 13:45:00,1.6811,1.6814,1.6807,1.68075,1063100000.0
2009-11-18 13:50:00,1.68075,1.68155,1.68075,1.681,714200000.0
2009-11-18 13:55:00,1.6811,1.68135,1.6802,1.68025,460400000.0
2009-11-18 14:00:00,1.68025,1.68085,1.6801,1.6807,770000000.0
2009-11-18 14:05:00,1.6807,1.6808,1.6796,1.67985,878300000.0
2009-11-18 14:10:00,1.67985,1.68075,1.6797,1.6805,948700000.0
2009-11-18 14:15:00,1.6805,1.68085,1.67995,1.6803,931600000.0
2009-11-18 14:20:00,1.6803,1.68085,1.6802,1.68085,733800000.0
2009-11-18 14:25:00,1.6808,1.68165,1.6808,1.68165,1514900000.0
2009-11-18 14:30:00,1.68165,1.68195,1.6813,1.6815,887000000.0
2009-11-18 14:35:00,1.68145,1.68165,1.6811,1.68145,734900000.0
2009-11-18 14:40:00,1.6814,1.68155,1.6809,1.6812,1173199998.0
2009-11-18 14:45:00,1.6812,1.68145,1.68085,1.68095,482000000.0
2009-11-18 14:50:00,1.68095,1.68095,1.6807,1.68095,959899999.0
2009-11-18 14:55:00,1.68095,1.6818,1.68095,1.6814,1033900000.0
2009-11-18 15:00:00,1.6814,1.68255,1.6814,1.68235,1084300000.0
2009-11-18 15:05:00,1.68235,1.68265,1.68225,1.68255,1067100000.0
2009-11-18 15:10:00,1.68255,1.68265,1.68135,1.68135,1571200000.0
2009-11-18 15:15:00,1.68135,1.68135,1.6807,1.6808,1022600000.0
2009-11-18 15:20:00,1.6808,1.6811,1.68065,1.68095,665100000.0
2009-11-18 15:25:00,1.68095,1.6811,1.68045,1.68045,718000000.0
2009-11-18 15:30:00,1.68035,1.68075,1.67945,1.68055,1861500000.0
2009-11-18 15:35:00,1.68055,1.68135,1.6802,1.6809,1693000000.0
2009-11-18 15:40:00,1.6809,1.68105,1.67975,1.68015,1553400000.0
2009-11-18 15:45:00,1.68015,1.6803,1.6797,1.68015,1329500000.0
2009-11-18 15:50:00,1.68015,1.68075,1.68015,1.6804,1265700000.0
2009-11-18 15:55:00,1.6804,1.6807,1.68035,1.6807,1004700000.0
2009-11-18 16:00:00,1.6807,1.6807,1.6778,1.67815,1603600000.0
2009-11-18 16:05:00,1.67815,1.679,1.67805,1.67895,1460000000.0
2009-11-18 16:10:00,1.6789,1.6791,1.67855,1.67855,1345100000.0
2009-11-18 16:15:00,1.6785,1.6819,1.6785,1.6812,2138100001.0
2009-11-18 16:20:00,1.6812,1.68195,1.68055,1.6814,2819899999.0
2009-11-18 16:25:00,1.68145,1.6815,1.67975,1.6799,2223500000.0
2009-11-18 16:30:00,1.6799,1.68045,1.67855,1.67865,2109400000.0
2009-11-18 16:35:00,1.67865,1.679,1.6781,1.67885,1525500000.0
2009-11-18 16:40:00,1.6789,1.67895,1.6783,1.6789,1212300000.0
2009-11-18 16:45:00,1.6789,1.6789,1.67715,1.6772,1942699998.0
2009-11-18 16:50:00,1.6772,1.6772,1.6763,1.6764,1587900000.0
2009-11-18 16:55:00,1.6764,1.6773,1.6762,1.6771,1389500000.0
2009-11-18 17:00:00,1.6771,1.67775,1.6768,1.67695,1182200000.0
2009-11-18 17:05:00,1.67695,1.6782,1.6766,1.6771,1651499998.0
2009-11-18 17:10:00,1.6771,1.6773,1.6756,1.67565,1184699999.0
2009-11-18 17:15:00,1.6757,1.6765,1.6757,1.6763,930800000.0
2009-11-18 17:20:00,1.6763,1.6768,1.67605,1.67665,1125400000.0
2009-11-18 17:25:00,1.67665,1.6774,1.6757,1.67585,1607000000.0
2009-11-18 17:30:00,1.67585,1.6764,1.6743,1.67535,1704600000.0
2009-11-18 17:35:00,1.6754,1.67605,1.67515,1.6759,1138600000.0
2009-11-18 17:40:00,1.6759,1.6764,1.6759,1.6763,1208600000.0
2009-11-18 17:45:00,1.6763,1.6774,1.6763,1.6773,1145800000.0
2009-11-18 17:50:00,1.67735,1.6776,1.6762,1.6764,1383200000.0
2009-11-18 17:55:00,1.67635,1.67655,1.6758,1.6758,1887299999.0
2009-11-18 18:00:00,1.67585,1.67775,1.6758,1.6767,1836600000.0
2009-11-18 18:05:00,1.6767,1.6769,1.6761,1.67635,1346900000.0
2009-11-18 18:10:00,1.67635,1.6764,1.6738,1.67445,1219500001.0
2009-11-18 18:15:00,1.67455,1.67575,1.6739,1.6755,1352800000.0
2009-11-18 18:20:00,1.6755,1.67695,1.6754,1.6762,1220300000.0
2009-11-18 18:25:00,1.6762,1.67715,1.67605,1.6767,764300000.0
2009-11-18 18:30:00,1.6767,1.6769,1.6753,1.67545,1168500000.0
2009-11-18 18:35:00,1.67535,1.6757,1.6749,1.6753,1046600000.0
2009-11-18 18:40:00,1.6753,1.67595,1.6751,1.6756,1029300000.0
2009-11-18 18:45:00,1.6756,1.676,1.67545,1.6756,736799999.0
2009-11-18 18:50:00,1.6756,1.6762,1.6753,1.67535,836900000.0
2009-11-18 18:55:00,1.6754,1.67545,1.6746,1.67535,1042500000.0
2009-11-18 19:00:00,1.67535,1.6754,1.67425,1.67445,1229700000.0
2009-11-18 19:05:00,1.67445,1.67505,1.67435,1.6747,1060600000.0
2009-11-18 19:10:00,1.67465,1.67545,1.6745,1.67455,800400000.0
2009-11-18 19:15:00,1.67455,1.67455,1.6728,1.67335,1264600000.0
2009-11-18 19:20:00,1.6734,1.6736,1.67295,1.67315,1084200000.0
2009-11-18 19:25:00,1.67305,1.674,1.67305,1.6736,1122900000.0
2009-11-18 19:30:00,1.67355,1.6739,1.673,1.67345,784100000.0
2009-11-18 19:35:00,1.67345,1.6737,1.67305,1.6735,809500000.0
2009-11-18 19:40:00,1.6735,1.674,1.6731,1.67395,523900000.0
2009-11-18 19:45:00,1.67395,1.67405,1.6734,1.6735,693400000.0
2009-11-18 19:50:00,1.6735,1.67365,1.67285,1.67285,678400000.0
2009-11-18 19:55:00,1.6728,1.67305,1.6717,1.6721,1061500000.0
2009-11-18 20:00:00,1.6721,1.67255,1.67165,1.67175,1404699997.0
2009-11-18 20:05:00,1.67175,1.6727,1.6716,1.6726,1345500000.0
2009-11-18 20:10:00,1.6726,1.67305,1.6724,1.6726,778400000.0
2009-11-18 20:15:00,1.6726,1.6729,1.6723,1.67235,928400000.0
2009-11-18 20:20:00,1.67235,1.6726,1.67155,1.6726,1030600000.0
2009-11-18 20:25:00,1.6726,1.67265,1.67195,1.6726,758799999.0
2009-11-18 20:30:00,1.6726,1.67315,1.6726,1.6727,627100000.0
2009-11-18 20:35:00,1.67275,1.67295,1.6726,1.67275,380900000.0
2009-11-18 20:40:00,1.67275,1.67295,1.67185,1.67235,581800000.0
2009-11-18 20:45:00,1.6724,1.6726,1.67235,1.67235,288500000.0
2009-11-18 20:50:00,1.67235,1.673,1.6723,1.673,301200000.0
2009-11-18 20:55:00,1.67295,1.67295,1.6721,1.67215,466000000.0
2009-11-18 21:00:00,1.6721,1.67215,1.67185,1.6721,375800000.0
2009-11-18 21:05:00,1.6721,1.67305,1.6721,1.6729,766300000.0
2009-11-18 21:10:00,1.6729,1.67325,1.6729,1.6731,587200000.0
2009-11-18 21:15:00,1.6731,1.6733,1.6728,1.67285,590000000.0
2009-11-18 21:20:00,1.67285,1.67365,1.6728,1.67355,687400000.0
2009-11-18 21:25:00,1.67345,1.6737,1.67305,1.6732,654800000.0
2009-11-18 21:30:00,1.6732,1.6732,1.6728,1.67305,507800001.0
2009-11-18 21:35:00,1.67305,1.6736,1.673,1.67345,527000000.0
2009-11-18 21:40:00,1.67345,1.6738,1.67315,1.6732,340800000.0
2009-11-18 21:45:00,1.6732,1.6732,1.6724,1.67245,616200000.0
2009-11-18 21:50:00,1.67245,1.6726,1.67235,1.67235,540800000.0
2009-11-18 21:55:00,1.67235,1.67235,1.6714,1.67175,1181380003.0
2009-11-18 22:00:00,1.67175,1.67235,1.6717,1.67215,765800000.0
2009-11-18 22:05:00,1.67215,1.67285,1.67215,1.67245,334800000.0
2009-11-18 22:10:00,1.6725,1.67275,1.6724,1.6726,242600000.0
2009-11-18 22:15:00,1.67255,1.6737,1.67255,1.67365,1848200000.0
2009-11-18 22:20:00,1.67365,1.67375,1.67355,1.6737,414500000.0
2009-11-18 22:25:00,1.6737,1.67395,1.6737,1.6737,471500000.0
2009-11-18 22:30:00,1.6737,1.6741,1.67365,1.6741,897000001.0
2009-11-18 22:35:00,1.6741,1.6746,1.67385,1.67385,376500000.0
2009-11-18 22:40:00,1.6739,1.67475,1.67385,1.6746,376900000.0
2009-11-18 22:45:00,1.6746,1.6746,1.6741,1.6744,521299999.0
2009-11-18 22:50:00,1.67435,1.67445,1.6738,1.67395,396900000.0
2009-11-18 22:55:00,1.67395,1.67455,1.6739,1.6739,509560000.0
2009-11-18 23:00:00,1.67385,1.6739,1.67365,1.6737,121500000.0
2009-11-18 23:05:00,1.6737,1.6745,1.67365,1.6744,227500000.0
2009-11-18 23:10:00,1.67445,1.6745,1.67415,1.67435,560900000.0
2009-11-18 23:15:00,1.67435,1.6745,1.6743,1.67445,424900000.0
2009-11-18 23:20:00,1.67445,1.67445,1.6741,1.67415,221900000.0
2009-11-18 23:25:00,1.67415,1.67415,1.674,1.67405,210300000.0
2009-11-18 23:30:00,1.67405,1.6747,1.674,1.6745,178800000.0
2009-11-18 23:35:00,1.67445,1.67455,1.67405,1.67405,141100000.0
2009-11-18 23:40:00,1.67405,1.67435,1.67405,1.67425,161500000.0
2009-11-18 23:45:00,1.67425,1.67455,1.6741,1.67435,92400000.0
2009-11-18 23:50:00,1.67435,1.6745,1.674,1.67405,179100000.0
2009-11-18 23:55:00,1.67405,1.67485,1.674,1.6747,402000000.0
2009-11-19 00:00:00,1.6747,1.67515,1.6737,1.67435,132200000.0
2009-11-19 00:05:00,1.67435,1.67455,1.674,1.6741,80600000.0
2009-11-19 00:10:00,1.67405,1.67465,1.67405,1.67465,106300000.0
2009-11-19 00:15:00,1.67445,1.67445,1.67397,1.67409,105900000.0
2009-11-19 00:20:00,1.6743,1.67455,1.67425,1.6743,88800000.0
2009-11-19 00:25:00,1.67425,1.67435,1.67415,1.67425,24200000.0
2009-11-19 00:30:00,1.6742,1.67445,1.67393,1.67393,84200000.0
2009-11-19 00:35:00,1.67425,1.6743,1.67403,1.6742,95200000.0
2009-11-19 00:40:00,1.6743,1.6746,1.67425,1.6745,45000000.0
2009-11-19 00:45:00,1.67475,1.67485,1.67415,1.67435,108900000.0
2009-11-19 00:50:00,1.6744,1.6744,1.67399,1.67415,58900000.0
2009-11-19 00:55:00,1.67415,1.6744,1.6741,1.6741,91000000.0
2009-11-19 01:00:00,1.67405,1.67445,1.67405,1.67445,39800000.0
2009-11-19 01:05:00,1.6746,1.6746,1.6745,1.67455,29800000.0
2009-11-19 01:10:00,1.67455,1.67455,1.67445,1.67445,49500000.0
2009-11-19 01:15:00,1.67445,1.67455,1.67445,1.67445,142300000.0
2009-11-19 01:20:00,1.67445,1.67455,1.67415,1.67425,106900000.0
2009-11-19 01:25:00,1.67425,1.6744,1.67415,1.67415,90600000.0
2009-11-19 01:30:00,1.67415,1.67425,1.67375,1.6739,124900000.0
2009-11-19 01:35:00,1.6739,1.6744,1.6739,1.6741,63700000.0
2009-11-19 01:40:00,1.67425,1.67445,1.6741,1.67445,162400000.0
2009-11-19 01:45:00,1.67445,1.67445,1.6743,1.6744,89000000.0
2009-11-19 01:50:00,1.6744,1.6744,1.6735,1.6736,141700000.0
2009-11-19 01:55:00,1.6735,1.6739,1.6735,1.6739,71300000.0
2009-11-19 02:00:00,1.67385,1.67405,1.67335,1.67335,194100000.0
2009-11-19 02:05:00,1.67335,1.67335,1.6727,1.67305,193900000.0
2009-11-19 02:10:00,1.67305,1.67315,1.67295,1.673,135600000.0
2009-11-19 02:15:00,1.67295,1.67305,1.6728,1.6729,265800000.0
2009-11-19 02:20:00,1.6729,1.6732,1.6729,1.67305,172200000.0
2009-11-19 02:25:00,1.673,1.67325,1.6726,1.6726,258800000.0
2009-11-19 02:30:00,1.6726,1.67265,1.67245,1.67255,168900000.0
2009-11-19 02:35:00,1.67255,1.67255,1.67205,1.67235,219300000.0
2009-11-19 02:40:00,1.67235,1.6726,1.67235,1.6726,90500000.0
2009-11-19 02:45:00,1.6726,1.67275,1.6723,1.6723,125000000.0
2009-11-19 02:50:00,1.6724,1.6724,1.6714,1.67175,413410000.0
2009-11-19 02:55:00,1.67175,1.67265,1.6717,1.67265,278700000.0
2009-11-19 03:00:00,1.6727,1.6727,1.67175,1.67185,308900000.0
2009-11-19 03:05:00,1.67185,1.6721,1.6716,1.67165,109900000.0
2009-11-19 03:10:00,1.67165,1.67175,1.67105,1.67125,544600000.0
2009-11-19 03:15:00,1.67125,1.6714,1.6711,1.6711,317900000.0
2009-11-19 03:20:00,1.6711,1.6712,1.6697,1.66975,496400000.0
2009-11-19 03:25:00,1.66975,1.67005,1.6693,1.66975,548700000.0
2009-11-19 03:30:00,1.66975,1.67125,1.6697,1.67015,472200000.0
2009-11-19 03:35:00,1.67015,1.67045,1.66945,1.6703,433400000.0
2009-11-19 03:40:00,1.6703,1.6703,1.6696,1.6702,269700000.0
2009-11-19 03:45:00,1.6702,1.67025,1.6691,1.6691,335600000.0
2009-11-19 03:50:00,1.6691,1.6701,1.669,1.6701,802200000.0
2009-11-19 03:55:00,1.6701,1.6709,1.67005,1.6706,329400000.0
2009-11-19 04:00:00,1.67065,1.67065,1.66965,1.66965,401000000.0
2009-11-19 04:05:00,1.6697,1.6697,1.66855,1.66895,624600000.0
2009-11-19 04:10:00,1.66905,1.66955,1.669,1.669,522600000.0
2009-11-19 04:15:00,1.66895,1.66915,1.66875,1.66895,708400000.0
2009-11-19 04:20:00,1.66895,1.66945,1.66885,1.66945,139500000.0
2009-11-19 04:25:00,1.66945,1.66945,1.66865,1.6687,318100000.0
2009-11-19 04:30:00,1.6687,1.66975,1.66865,1.66955,437000000.0
2009-11-19 04:35:00,1.66955,1.66985,1.66935,1.6698,246000000.0
2009-11-19 04:40:00,1.6698,1.6701,1.66965,1.6701,290900000.0
2009-11-19 04:45:00,1.67015,1.6702,1.67,1.67,69300000.0
2009-11-19 04:50:00,1.67,1.67,1.66955,1.66955,103700000.0
2009-11-19 04:55:00,1.66955,1.66965,1.6693,1.66945,193200000.0
2009-11-19 05:00:00,1.66945,1.6695,1.66915,1.66945,192900000.0
2009-11-19 05:05:00,1.66945,1.66965,1.66885,1.6691,323200000.0
2009-11-19 05:10:00,1.6691,1.6701,1.66895,1.6698,539000000.0
2009-11-19 05:15:00,1.6698,1.67025,1.6697,1.67005,173500000.0
2009-11-19 05:20:00,1.67005,1.6703,1.67005,1.6703,175300000.0
2009-11-19 05:25:00,1.67025,1.6704,1.67005,1.67015,184400000.0
2009-11-19 05:30:00,1.6702,1.6703,1.66935,1.66945,571900000.0
2009-11-19 05:35:00,1.66945,1.66985,1.66935,1.66935,222500000.0
2009-11-19 05:40:00,1.66935,1.6695,1.6692,1.6693,155900000.0
2009-11-19 05:45:00,1.66925,1.66955,1.66925,1.66955,244700000.0
2009-11-19 05:50:00,1.66955,1.66965,1.66875,1.66925,271900000.0
2009-11-19 05:55:00,1.66925,1.66975,1.66915,1.66915,294400000.0
2009-11-19 06:00:00,1.6691,1.66995,1.6691,1.66975,290600000.0
2009-11-19 06:05:00,1.66975,1.66975,1.66915,1.6693,164800000.0
2009-11-19 06:10:00,1.6693,1.66935,1.66895,1.66905,197000000.0
2009-11-19 06:15:00,1.66905,1.6696,1.6687,1.669,327800000.0
2009-11-19 06:20:00,1.66915,1.66915,1.6685,1.66865,401900000.0
2009-11-19 06:25:00,1.6687,1.6694,1.6686,1.66895,506700000.0
2009-11-19 06:30:00,1.669,1.66965,1.669,1.66965,407600000.0
2009-11-19 06:35:00,1.66965,1.67005,1.66955,1.6698,164900000.0
2009-11-19 06:40:00,1.66985,1.6708,1.6698,1.6708,693799998.0
2009-11-19 06:45:00,1.67075,1.671,1.66865,1.66995,639100000.0
2009-11-19 06:50:00,1.66995,1.67,1.66905,1.6694,305700000.0
2009-11-19 06:55:00,1.6694,1.6696,1.6693,1.6695,159100000.0
2009-11-19 07:00:00,1.6695,1.66965,1.6689,1.6692,274300000.0
2009-11-19 07:05:00,1.66915,1.6695,1.6691,1.6695,172400000.0
2009-11-19 07:10:00,1.66945,1.6704,1.66945,1.6702,254100000.0
2009-11-19 07:15:00,1.67015,1.6702,1.66965,1.66965,256300000.0
2009-11-19 07:20:00,1.66965,1.66985,1.66955,1.6696,265700000.0
2009-11-19 07:25:00,1.66955,1.66955,1.6693,1.6693,102600000.0
2009-11-19 07:30:00,1.6693,1.6694,1.66885,1.6694,220600000.0
2009-11-19 07:35:00,1.6694,1.66975,1.6694,1.66945,128100000.0
2009-11-19 07:40:00,1.66945,1.6697,1.66945,1.66955,136900000.0
2009-11-19 07:45:00,1.66955,1.67045,1.66955,1.67015,353600000.0
2009-11-19 07:50:00,1.6702,1.6704,1.67005,1.67025,102000000.0
2009-11-19 07:55:00,1.67025,1.67035,1.6699,1.67,135200000.0
2009-11-19 08:00:00,1.67,1.6704,1.66985,1.6703,248400000.0
2009-11-19 08:05:00,1.6703,1.67035,1.67015,1.67025,173700000.0
2009-11-19 08:10:00,1.67025,1.6715,1.67025,1.67145,471400000.0
2009-11-19 08:15:00,1.67145,1.67245,1.6714,1.67235,455800000.0
2009-11-19 08:20:00,1.67235,1.67245,1.6719,1.6722,423600000.0
2009-11-19 08:25:00,1.6722,1.67225,1.67135,1.67145,213600000.0
2009-11-19 08:30:00,1.67145,1.6719,1.6714,1.6715,119300000.0
2009-11-19 08:35:00,1.6715,1.6718,1.6709,1.6716,163300000.0
2009-11-19 08:40:00,1.67155,1.67245,1.67125,1.67135,484300000.0
2009-11-19 08:45:00,1.6713,1.67185,1.6713,1.67175,220100000.0
2009-11-19 08:50:00,1.67175,1.67215,1.6717,1.6719,243000000.0
2009-11-19 08:55:00,1.6719,1.672,1.6713,1.6713,255600000.0
2009-11-19 09:00:00,1.6713,1.6713,1.67025,1.6703,599300000.0
2009-11-19 09:05:00,1.6703,1.67085,1.67025,1.6703,625100000.0
2009-11-19 09:10:00,1.67025,1.67135,1.66965,1.67045,946000000.0
2009-11-19 09:15:00,1.6705,1.67215,1.6699,1.67135,1070600000.0
2009-11-19 09:20:00,1.67135,1.6717,1.67095,1.6716,570000000.0
2009-11-19 09:25:00,1.6716,1.6716,1.6708,1.6716,361000000.0
2009-11-19 09:30:00,1.6716,1.672,1.6713,1.6714,681800000.0
2009-11-19 09:35:00,1.6714,1.6714,1.6698,1.67005,948100000.0
2009-11-19 09:40:00,1.67005,1.6707,1.669,1.669,1187100000.0
2009-11-19 09:45:00,1.669,1.6695,1.66715,1.66735,2203899999.0
2009-11-19 09:50:00,1.66735,1.6683,1.66715,1.66775,2104699998.0
2009-11-19 09:55:00,1.6678,1.6678,1.66635,1.66665,1920999999.0
2009-11-19 10:00:00,1.6667,1.6667,1.66505,1.6651,1920400000.0
2009-11-19 10:05:00,1.6652,1.66685,1.665,1.66625,1516600000.0
2009-11-19 10:10:00,1.66625,1.66655,1.6648,1.665,1877900000.0
2009-11-19 10:15:00,1.665,1.6658,1.6642,1.66545,1526900000.0
2009-11-19 10:20:00,1.66555,1.66575,1.665,1.6656,863200000.0
2009-11-19 10:25:00,1.6656,1.66725,1.6656,1.6672,1390200000.0
2009-11-19 10:30:00,1.66725,1.6676,1.66695,1.6676,1211900000.0
2009-11-19 10:35:00,1.6676,1.66785,1.66675,1.66715,1161300000.0
2009-11-19 10:40:00,1.66715,1.6677,1.6668,1.66715,1342000000.0
2009-11-19 10:45:00,1.66715,1.66785,1.66655,1.66655,1000900000.0
2009-11-19 10:50:00,1.66665,1.6672,1.6666,1.66705,570000000.0
2009-11-19 10:55:00,1.66715,1.6678,1.66675,1.6675,870100000.0
2009-11-19 11:00:00,1.6675,1.66835,1.66725,1.6683,1341400000.0
2009-11-19 11:05:00,1.6683,1.66835,1.66705,1.66715,1154800000.0
2009-11-19 11:10:00,1.6671,1.6677,1.667,1.66715,1129100000.0
2009-11-19 11:15:00,1.6671,1.6672,1.6656,1.66635,1481000000.0
2009-11-19 11:20:00,1.66635,1.66775,1.6661,1.66765,1124000000.0
2009-11-19 11:25:00,1.66765,1.66805,1.66735,1.66745,1215000000.0
2009-11-19 11:30:00,1.66755,1.66955,1.66665,1.66765,1409439999.0
2009-11-19 11:35:00,1.66765,1.6689,1.6673,1.66885,1380260000.0
2009-11-19 11:40:00,1.6689,1.6698,1.66845,1.669,809700000.0
2009-11-19 11:45:00,1.669,1.6694,1.66865,1.66935,687500000.0
2009-11-19 11:50:00,1.6693,1.6702,1.6692,1.6696,767300000.0
2009-11-19 11:55:00,1.6696,1.66965,1.66805,1.66865,1072300001.0
2009-11-19 12:00:00,1.66865,1.66955,1.66845,1.66925,944500000.0
2009-11-19 12:05:00,1.6692,1.66965,1.66895,1.6694,753600000.0
2009-11-19 12:10:00,1.66935,1.6697,1.669,1.6693,943100000.0
2009-11-19 12:15:00,1.66925,1.6695,1.6691,1.6693,652400000.0
2009-11-19 12:20:00,1.6693,1.6694,1.6685,1.66855,985500000.0
2009-11-19 12:25:00,1.66855,1.6686,1.6674,1.66765,839000000.0
2009-11-19 12:30:00,1.6676,1.6683,1.66625,1.66665,1175900000.0
2009-11-19 12:35:00,1.66665,1.66715,1.66545,1.6664,1412700000.0
2009-11-19 12:40:00,1.6664,1.66675,1.6662,1.6666,953900000.0
2009-11-19 12:45:00,1.66655,1.6668,1.66475,1.66555,1251400000.0
2009-11-19 12:50:00,1.6656,1.6662,1.66545,1.666,705900000.0
2009-11-19 12:55:00,1.666,1.66605,1.66535,1.66565,1051800000.0
2009-11-19 13:00:00,1.66565,1.66595,1.6651,1.66555,955400000.0
2009-11-19 13:05:00,1.66565,1.6659,1.6654,1.66575,522900000.0
2009-11-19 13:10:00,1.66585,1.66615,1.6656,1.6657,733700000.0
2009-11-19 13:15:00,1.6657,1.66595,1.66515,1.6653,1162100000.0
2009-11-19 13:20:00,1.6653,1.6655,1.66405,1.6641,997600000.0
2009-11-19 13:25:00,1.6641,1.66455,1.6627,1.6636,1094200000.0
2009-11-19 13:30:00,1.6636,1.66415,1.6627,1.66345,1097800000.0
2009-11-19 13:35:00,1.6635,1.6635,1.66255,1.66295,571200000.0
2009-11-19 13:40:00,1.66295,1.6634,1.6626,1.66315,510100000.0
2009-11-19 13:45:00,1.6631,1.66435,1.66305,1.66355,833000000.0
2009-11-19 13:50:00,1.66355,1.66375,1.66325,1.6633,320700000.0
2009-11-19 13:55:00,1.66335,1.6635,1.66235,1.66265,467900000.0
2009-11-19 14:00:00,1.66265,1.66295,1.66165,1.66255,874200000.0
2009-11-19 14:05:00,1.66265,1.663,1.66205,1.663,718000000.0
2009-11-19 14:10:00,1.66305,1.66355,1.66275,1.6628,452900000.0
2009-11-19 14:15:00,1.6629,1.66295,1.662,1.6621,878300000.0
2009-11-19 14:20:00,1.6621,1.6628,1.662,1.6623,970400000.0
2009-11-19 14:25:00,1.6623,1.66275,1.66205,1.66265,1191200000.0
2009-11-19 14:30:00,1.66265,1.6628,1.6624,1.66245,1302000000.0
2009-11-19 14:35:00,1.66245,1.6631,1.6624,1.6631,1604600000.0
2009-11-19 14:40:00,1.66305,1.66355,1.66285,1.66335,1265599999.0
2009-11-19 14:45:00,1.66335,1.664,1.66315,1.66385,1370400000.0
2009-11-19 14:50:00,1.66385,1.6647,1.66345,1.66365,1212400000.0
2009-11-19 14:55:00,1.66375,1.66465,1.66375,1.66415,1106700000.0
2009-11-19 15:00:00,1.66405,1.66435,1.6638,1.66395,417900000.0
2009-11-19 15:05:00,1.66395,1.6643,1.66335,1.6635,650600001.0
2009-11-19 15:10:00,1.6635,1.66395,1.6628,1.66285,969700000.0
2009-11-19 15:15:00,1.66285,1.6634,1.6627,1.6629,914700000.0
2009-11-19 15:20:00,1.66285,1.66305,1.6628,1.6628,1088800000.0
2009-11-19 15:25:00,1.6628,1.6633,1.66275,1.66285,1154900001.0
2009-11-19 15:30:00,1.66285,1.6643,1.66215,1.6643,1770300001.0
2009-11-19 15:35:00,1.6643,1.6648,1.6639,1.6639,972400000.0
2009-11-19 15:40:00,1.6639,1.66445,1.66375,1.66385,676500000.0
2009-11-19 15:45:00,1.6638,1.6638,1.66285,1.66335,599700000.0
2009-11-19 15:50:00,1.66335,1.66475,1.66335,1.6636,1254600000.0
2009-11-19 15:55:00,1.66355,1.6641,1.66345,1.6635,1562399999.0
2009-11-19 16:00:00,1.66365,1.6651,1.6635,1.6641,815800000.0
2009-11-19 16:05:00,1.6641,1.6652,1.6641,1.66455,1324800000.0
2009-11-19 16:10:00,1.66455,1.66505,1.6641,1.6646,932800000.0
2009-11-19 16:15:00,1.66455,1.66535,1.6635,1.66355,1307900000.0
2009-11-19 16:20:00,1.66355,1.66365,1.6625,1.6633,1290300000.0
2009-11-19 16:25:00,1.66325,1.6639,1.66275,1.6638,1054300000.0
2009-11-19 16:30:00,1.66385,1.6639,1.66305,1.66315,1129900000.0
2009-11-19 16:35:00,1.6631,1.6635,1.6624,1.66255,1389400001.0
2009-11-19 16:40:00,1.66255,1.66255,1.66125,1.66215,1388400001.0
2009-11-19 16:45:00,1.66215,1.66235,1.6613,1.6617,1729600000.0
2009-11-19 16:50:00,1.66175,1.66195,1.66055,1.6607,1952799999.0
2009-11-19 16:55:00,1.6607,1.6617,1.66065,1.6617,1276000000.0
2009-11-19 17:00:00,1.6616,1.66255,1.66105,1.66215,1657900000.0
2009-11-19 17:05:00,1.66215,1.66275,1.6619,1.6625,2170050000.0
2009-11-19 17:10:00,1.6625,1.66345,1.66205,1.6621,1801600000.0
2009-11-19 17:15:00,1.6621,1.6624,1.66105,1.66125,1414100000.0
2009-11-19 17:20:00,1.66125,1.66265,1.66125,1.6625,1667300001.0
2009-11-19 17:25:00,1.66245,1.66265,1.66215,1.6623,2076800000.0
2009-11-19 17:30:00,1.66235,1.6625,1.6615,1.66205,1151300000.0
2009-11-19 17:35:00,1.66205,1.66315,1.66205,1.6631,1062000000.0
2009-11-19 17:40:00,1.6631,1.66375,1.66305,1.6631,1520400000.0
2009-11-19 17:45:00,1.6631,1.6633,1.66205,1.6625,1224400000.0
2009-11-19 17:50:00,1.66245,1.66245,1.6612,1.66165,2006599999.0
2009-11-19 17:55:00,1.66165,1.66205,1.6613,1.66205,1246800000.0
2009-11-19 18:00:00,1.6621,1.66285,1.66185,1.66245,1203300000.0
2009-11-19 18:05:00,1.66245,1.66265,1.66155,1.66235,1391300000.0
2009-11-19 18:10:00,1.6624,1.6627,1.6615,1.66245,1279800000.0
2009-11-19 18:15:00,1.6625,1.6637,1.66235,1.663,1680200000.0
2009-11-19 18:20:00,1.66295,1.6631,1.66275,1.6631,974500000.0
2009-11-19 18:25:00,1.6631,1.66365,1.6631,1.6632,1129900000.0
2009-11-19 18:30:00,1.6632,1.66395,1.6632,1.6633,993300000.0
2009-11-19 18:35:00,1.6633,1.6637,1.66255,1.66335,852000000.0
2009-11-19 18:40:00,1.6634,1.6651,1.66335,1.6648,1246100001.0
2009-11-19 18:45:00,1.6648,1.66495,1.6643,1.6649,821300000.0
2009-11-19 18:50:00,1.66495,1.66495,1.6642,1.6648,1033400000.0
2009-11-19 18:55:00,1.66475,1.66575,1.66475,1.6656,1309500000.0
2009-11-19 19:00:00,1.66555,1.6659,1.6643,1.6643,1897300000.0
2009-11-19 19:05:00,1.6643,1.66465,1.6639,1.6646,1092600000.0
2009-11-19 19:10:00,1.6646,1.6656,1.6645,1.6656,1253100000.0
2009-11-19 19:15:00,1.6655,1.66605,1.66545,1.66575,597000000.0
2009-11-19 19:20:00,1.66575,1.6659,1.6653,1.66555,1330200000.0
2009-11-19 19:25:00,1.66555,1.6664,1.66555,1.66585,881400000.0
2009-11-19 19:30:00,1.66585,1.66625,1.6656,1.66615,932800000.0
2009-11-19 19:35:00,1.6661,1.6663,1.66575,1.666,949800000.0
2009-11-19 19:40:00,1.66595,1.66595,1.66455,1.6649,974900000.0
2009-11-19 19:45:00,1.66485,1.66515,1.66415,1.6642,1393300000.0
2009-11-19 19:50:00,1.66415,1.66455,1.66405,1.6643,1172700000.0
2009-11-19 19:55:00,1.6643,1.66465,1.6643,1.66445,1011200000.0
2009-11-19 20:00:00,1.66445,1.66455,1.66415,1.66435,678200000.0
2009-11-19 20:05:00,1.66435,1.66435,1.6637,1.6637,828100000.0
2009-11-19 20:10:00,1.6637,1.6637,1.6621,1.6623,1322500000.0
2009-11-19 20:15:00,1.6623,1.66245,1.66205,1.66215,1234200000.0
2009-11-19 20:20:00,1.66215,1.66295,1.66215,1.66295,1091000000.0
2009-11-19 20:25:00,1.6629,1.6631,1.66255,1.6628,1155700000.0
2009-11-19 20:30:00,1.6628,1.66325,1.66275,1.6632,1070100000.0
2009-11-19 20:35:00,1.6632,1.6646,1.6632,1.6645,1194799999.0
2009-11-19 20:40:00,1.6645,1.6645,1.66385,1.66385,665900000.0
2009-11-19 20:45:00,1.66385,1.66405,1.66375,1.664,430400001.0
2009-11-19 20:50:00,1.66405,1.6652,1.66395,1.66495,462300000.0
2009-11-19 20:55:00,1.66485,1.66485,1.66445,1.6647,920100000.0
2009-11-19 21:00:00,1.6647,1.6647,1.66385,1.664,939800000.0
2009-11-19 21:05:00,1.66395,1.664,1.6636,1.66375,784700000.0
2009-11-19 21:10:00,1.6637,1.66425,1.66355,1.6638,968200000.0
2009-11-19 21:15:00,1.6638,1.6643,1.66365,1.664,807900000.0
2009-11-19 21:20:00,1.66395,1.66435,1.66385,1.66405,717700000.0
2009-11-19 21:25:00,1.6641,1.66435,1.66355,1.6642,1174800000.0
2009-11-19 21:30:00,1.6642,1.66475,1.6642,1.66475,473200000.0
2009-11-19 21:35:00,1.66475,1.6656,1.66465,1.66525,810300000.0
2009-11-19 21:40:00,1.66525,1.66525,1.6638,1.66395,1410900000.0
2009-11-19 21:45:00,1.66395,1.664,1.66345,1.66375,1014200000.0
2009-11-19 21:50:00,1.66375,1.66475,1.66375,1.6643,875700001.0
2009-11-19 21:55:00,1.66425,1.66505,1.6642,1.6646,1103500000.0
2009-11-19 22:00:00,1.66455,1.66455,1.66355,1.664,992900000.0
2009-11-19 22:05:00,1.664,1.66405,1.66375,1.6638,842700000.0
2009-11-19 22:10:00,1.6638,1.66425,1.6637,1.66405,686300000.0
2009-11-19 22:15:00,1.6641,1.6648,1.6641,1.6644,562000000.0
2009-11-19 22:20:00,1.6644,1.6646,1.6642,1.6646,436100000.0
2009-11-19 22:25:00,1.6646,1.6651,1.6643,1.6651,575200000.0
2009-11-19 22:30:00,1.6651,1.66515,1.6645,1.66505,448200000.0
2009-11-19 22:35:00,1.66505,1.6651,1.6647,1.6648,603100000.0
2009-11-19 22:40:00,1.66475,1.66565,1.6646,1.6653,910900000.0
2009-11-19 22:45:00,1.6653,1.6662,1.6653,1.66615,770800000.0
2009-11-19 22:50:00,1.66615,1.66635,1.666,1.6661,432600000.0
2009-11-19 22:55:00,1.666,1.66605,1.6658,1.66595,336800000.0
2009-11-19 23:00:00,1.66595,1.66595,1.6653,1.6656,249500000.0
2009-11-19 23:05:00,1.6656,1.66615,1.6655,1.6657,222000000.0
2009-11-19 23:10:00,1.66575,1.66605,1.66555,1.66585,143500000.0
2009-11-19 23:15:00,1.66595,1.66595,1.6655,1.66555,181300000.0
2009-11-19 23:20:00,1.66555,1.66605,1.6654,1.6658,419600000.0
2009-11-19 23:25:00,1.66585,1.666,1.6657,1.66585,142800000.0
2009-11-19 23:30:00,1.6659,1.66605,1.6658,1.6659,124400000.0
2009-11-19 23:35:00,1.6659,1.66605,1.66585,1.666,124100000.0
2009-11-19 23:40:00,1.6661,1.6665,1.66585,1.6662,210400000.0
2009-11-19 23:45:00,1.6662,1.6665,1.66615,1.66645,172800000.0
2009-11-19 23:50:00,1.66635,1.66675,1.66625,1.66655,275300000.0
2009-11-19 23:55:00,1.6666,1.6669,1.66645,1.6666,493800000.0
2009-11-20 00:00:00,1.6666,1.66665,1.6661,1.66615,98300000.0
2009-11-20 00:05:00,1.66605,1.6661,1.66605,1.66605,29900000.0
2009-11-20 00:10:00,1.6661,1.6661,1.6659,1.66595,25000000.0
2009-11-20 00:15:00,1.6659,1.66595,1.6657,1.66595,35000000.0
2009-11-20 00:20:00,1.66595,1.66625,1.66585,1.666,32400000.0
2009-11-20 00:25:00,1.666,1.66645,1.666,1.66645,42200000.0
2009-11-20 00:30:00,1.66645,1.66645,1.66595,1.66595,67000000.0
2009-11-20 00:35:00,1.66595,1.66625,1.66595,1.66605,75400000.0
2009-11-20 00:40:00,1.66605,1.66615,1.66555,1.66555,112900000.0
2009-11-20 00:45:00,1.66555,1.66555,1.6654,1.6655,44000000.0
2009-11-20 00:50:00,1.6655,1.6656,1.66535,1.66535,58400000.0
2009-11-20 00:55:00,1.6653,1.6653,1.6651,1.66515,191720000.0
2009-11-20 01:00:00,1.66515,1.66535,1.66487,1.66515,82100000.0
2009-11-20 01:05:00,1.66515,1.66515,1.6649,1.6649,76000000.0
2009-11-20 01:10:00,1.66485,1.66495,1.6642,1.6643,116400000.0
2009-11-20 01:15:00,1.6643,1.66465,1.6643,1.66455,102100000.0
2009-11-20 01:20:00,1.66455,1.66575,1.66455,1.66575,289400000.0
2009-11-20 01:25:00,1.6657,1.66595,1.66565,1.6658,295700000.0
2009-11-20 01:30:00,1.66575,1.666,1.6653,1.66545,144600000.0
2009-11-20 01:35:00,1.66535,1.66575,1.66535,1.6657,179000000.0
2009-11-20 01:40:00,1.66575,1.66655,1.66565,1.66655,161200000.0
2009-11-20 01:45:00,1.66655,1.6666,1.66635,1.66645,115600000.0
2009-11-20 01:50:00,1.66645,1.66645,1.66505,1.66595,306400000.0
2009-11-20 01:55:00,1.6659,1.66595,1.66515,1.66515,136400000.0
2009-11-20 02:00:00,1.66515,1.6656,1.6651,1.66555,297100000.0
2009-11-20 02:05:00,1.66555,1.6656,1.66535,1.6654,287400000.0
2009-11-20 02:10:00,1.66545,1.66665,1.66535,1.66615,539900000.0
2009-11-20 02:15:00,1.6661,1.6663,1.6658,1.666,294600000.0
2009-11-20 02:20:00,1.666,1.6667,1.666,1.6662,257500000.0
2009-11-20 02:25:00,1.6662,1.66635,1.66555,1.66595,278100000.0
2009-11-20 02:30:00,1.666,1.6664,1.66565,1.66635,330800000.0
2009-11-20 02:35:00,1.66635,1.667,1.6662,1.6666,340000000.0
2009-11-20 02:40:00,1.6666,1.66665,1.66615,1.66655,304600000.0
2009-11-20 02:45:00,1.6665,1.66675,1.66645,1.66665,393200000.0
2009-11-20 02:50:00,1.66665,1.66675,1.6658,1.6658,452500000.0
2009-11-20 02:55:00,1.6658,1.6659,1.66515,1.66515,341200000.0
2009-11-20 03:00:00,1.66515,1.66525,1.6645,1.66515,431400000.0
2009-11-20 03:05:00,1.66515,1.6652,1.6637,1.6638,736700000.0
2009-11-20 03:10:00,1.6638,1.66385,1.66325,1.66335,479900000.0
2009-11-20 03:15:00,1.66335,1.664,1.6631,1.66345,492600000.0
2009-11-20 03:20:00,1.66345,1.6641,1.6628,1.66405,265200000.0
2009-11-20 03:25:00,1.66405,1.6641,1.66315,1.6637,227500000.0
2009-11-20 03:30:00,1.66365,1.6639,1.66355,1.66385,195200000.0
2009-11-20 03:35:00,1.66385,1.66425,1.6638,1.66425,299800000.0
2009-11-20 03:40:00,1.66425,1.66425,1.66395,1.6641,196800000.0
2009-11-20 03:45:00,1.66415,1.6643,1.6641,1.6642,223900000.0
2009-11-20 03:50:00,1.66425,1.6643,1.66335,1.6634,203100000.0
2009-11-20 03:55:00,1.6634,1.66345,1.66325,1.6634,349900000.0
2009-11-20 04:00:00,1.6634,1.6634,1.66255,1.6626,183400000.0
2009-11-20 04:05:00,1.66255,1.66275,1.6625,1.66275,163400000.0
2009-11-20 04:10:00,1.66275,1.66275,1.66195,1.66195,377400000.0
2009-11-20 04:15:00,1.66195,1.6624,1.6618,1.6623,396400000.0
2009-11-20 04:20:00,1.6623,1.66245,1.6622,1.66235,115800000.0
2009-11-20 04:25:00,1.66235,1.66235,1.662,1.662,53700000.0
2009-11-20 04:30:00,1.662,1.662,1.66135,1.6615,256270000.0
2009-11-20 04:35:00,1.66155,1.66175,1.6614,1.66175,180700000.0
2009-11-20 04:40:00,1.66175,1.66185,1.66175,1.66185,136200000.0
2009-11-20 04:45:00,1.6618,1.66195,1.66145,1.66165,125800000.0
2009-11-20 04:50:00,1.66165,1.66165,1.66143,1.66145,148800000.0
2009-11-20 04:55:00,1.6615,1.6618,1.66145,1.6618,216500000.0
2009-11-20 05:00:00,1.6618,1.6627,1.6617,1.66265,169000000.0
2009-11-20 05:05:00,1.66265,1.6628,1.6618,1.66225,280800000.0
2009-11-20 05:10:00,1.6622,1.6623,1.6619,1.66225,287400000.0
2009-11-20 05:15:00,1.6622,1.6628,1.6622,1.6628,202500000.0
2009-11-20 05:20:00,1.66285,1.6631,1.6626,1.6631,286600000.0
2009-11-20 05:25:00,1.6631,1.6635,1.66295,1.66305,247000000.0
2009-11-20 05:30:00,1.6631,1.6632,1.66265,1.6632,141700000.0
2009-11-20 05:35:00,1.6632,1.66335,1.66295,1.66315,212900000.0
2009-11-20 05:40:00,1.66315,1.66365,1.66315,1.66355,140500000.0
2009-11-20 05:45:00,1.66355,1.66365,1.6633,1.6635,155200000.0
2009-11-20 05:50:00,1.6635,1.664,1.66345,1.6639,150900000.0
2009-11-20 05:55:00,1.6639,1.665,1.6639,1.6649,301900000.0
2009-11-20 06:00:00,1.6649,1.66505,1.6642,1.6646,183700000.0
2009-11-20 06:05:00,1.66465,1.66545,1.6646,1.66505,262600000.0
2009-11-20 06:10:00,1.6651,1.6652,1.6646,1.6647,202400000.0
2009-11-20 06:15:00,1.6647,1.66475,1.6643,1.6645,300500000.0
2009-11-20 06:20:00,1.6645,1.6652,1.6643,1.6651,210100000.0
2009-11-20 06:25:00,1.6651,1.6657,1.66505,1.6657,163600000.0
2009-11-20 06:30:00,1.66575,1.66585,1.6651,1.6652,620100000.0
2009-11-20 06:35:00,1.6652,1.66555,1.6652,1.6655,376200000.0
2009-11-20 06:40:00,1.6655,1.6655,1.6648,1.6651,278600000.0
2009-11-20 06:45:00,1.6651,1.66545,1.66505,1.6654,144300000.0
2009-11-20 06:50:00,1.6654,1.66565,1.66535,1.6655,170800000.0
2009-11-20 06:55:00,1.66545,1.66625,1.66545,1.666,359500000.0
2009-11-20 07:00:00,1.666,1.6676,1.66595,1.6671,736600000.0
2009-11-20 07:05:00,1.6671,1.6672,1.66665,1.6667,346100000.0
2009-11-20 07:10:00,1.66675,1.6668,1.66645,1.6666,239700000.0
2009-11-20 07:15:00,1.6666,1.6666,1.66565,1.66585,296200000.0
2009-11-20 07:20:00,1.66585,1.6665,1.66585,1.6664,135600000.0
2009-11-20 07:25:00,1.66635,1.6668,1.66635,1.66655,284500000.0
2009-11-20 07:30:00,1.66655,1.6669,1.66655,1.66675,250700000.0
2009-11-20 07:35:00,1.66675,1.6672,1.66675,1.6671,497900000.0
2009-11-20 07:40:00,1.6671,1.66725,1.6668,1.66685,316500000.0
2009-11-20 07:45:00,1.66685,1.667,1.66655,1.6666,288900000.0
2009-11-20 07:50:00,1.66675,1.667,1.6666,1.6668,154700000.0
2009-11-20 07:55:00,1.6668,1.66685,1.6667,1.6668,112900000.0
2009-11-20 08:00:00,1.6668,1.6669,1.66665,1.66665,155200000.0
2009-11-20 08:05:00,1.66665,1.66675,1.6664,1.6665,224000000.0
2009-11-20 08:10:00,1.6665,1.66695,1.66645,1.6665,232400000.0
2009-11-20 08:15:00,1.6665,1.6665,1.6654,1.66565,402100000.0
2009-11-20 08:20:00,1.66565,1.6657,1.66475,1.66485,254100000.0
2009-11-20 08:25:00,1.66475,1.66545,1.6647,1.6652,333100000.0
2009-11-20 08:30:00,1.6652,1.6652,1.6646,1.66475,492300000.0
2009-11-20 08:35:00,1.66475,1.66475,1.664,1.66465,534800000.0
2009-11-20 08:40:00,1.66465,1.66475,1.6629,1.66305,887400001.0
2009-11-20 08:45:00,1.66305,1.6639,1.6628,1.66385,539200000.0
2009-11-20 08:50:00,1.6639,1.66395,1.6631,1.66355,395700000.0
2009-11-20 08:55:00,1.66355,1.66385,1.6633,1.66375,422800000.0
2009-11-20 09:00:00,1.66375,1.6648,1.6637,1.6646,686500000.0
2009-11-20 09:05:00,1.6645,1.6648,1.66385,1.6643,1005800000.0
2009-11-20 09:10:00,1.6643,1.66525,1.66425,1.66515,1191600000.0
2009-11-20 09:15:00,1.66515,1.66545,1.6645,1.66495,1524600000.0
2009-11-20 09:20:00,1.66495,1.665,1.66365,1.66385,1277900000.0
2009-11-20 09:25:00,1.66385,1.6643,1.663,1.663,989300000.0
2009-11-20 09:30:00,1.663,1.6631,1.66205,1.66235,2218900000.0
2009-11-20 09:35:00,1.66235,1.66285,1.66135,1.662,2059299999.0
2009-11-20 09:40:00,1.662,1.6631,1.6618,1.6626,1613700000.0
2009-11-20 09:45:00,1.66265,1.664,1.6626,1.66305,884000000.0
2009-11-20 09:50:00,1.66305,1.66395,1.66275,1.66395,721900000.0
2009-11-20 09:55:00,1.66395,1.66435,1.66345,1.66355,1043600000.0
2009-11-20 10:00:00,1.66355,1.66355,1.6609,1.6615,2167200000.0
2009-11-20 10:05:00,1.6615,1.6618,1.66035,1.661,1942400000.0
2009-11-20 10:10:00,1.66105,1.6617,1.66075,1.66145,1363300000.0
2009-11-20 10:15:00,1.66145,1.6626,1.66115,1.6625,1259200000.0
2009-11-20 10:20:00,1.66245,1.66295,1.6619,1.66225,1078900000.0
2009-11-20 10:25:00,1.66225,1.66225,1.66095,1.66125,1298500000.0
2009-11-20 10:30:00,1.6614,1.66145,1.66015,1.6603,622500000.0
2009-11-20 10:35:00,1.6603,1.6611,1.6603,1.66075,770400000.0
2009-11-20 10:40:00,1.6607,1.6609,1.65895,1.65915,1674600000.0
2009-11-20 10:45:00,1.65915,1.66,1.65885,1.6598,1020000000.0
2009-11-20 10:50:00,1.6598,1.66075,1.65975,1.66065,1144200000.0
2009-11-20 10:55:00,1.66065,1.6607,1.65985,1.65995,889800000.0
2009-11-20 11:00:00,1.65995,1.66005,1.658,1.658,1441900005.0
2009-11-20 11:05:00,1.658,1.65835,1.6572,1.65725,1583600001.0
2009-11-20 11:10:00,1.65725,1.65745,1.65685,1.6572,1285400000.0
2009-11-20 11:15:00,1.6572,1.6581,1.65705,1.65705,1156800000.0
2009-11-20 11:20:00,1.6571,1.65775,1.65625,1.6573,1234600001.0
2009-11-20 11:25:00,1.65735,1.65755,1.65645,1.6569,1172300000.0
2009-11-20 11:30:00,1.6569,1.6569,1.65605,1.6567,896900000.0
2009-11-20 11:35:00,1.6567,1.6569,1.65635,1.6567,766200000.0
2009-11-20 11:40:00,1.65675,1.657,1.6564,1.65685,702800000.0
2009-11-20 11:45:00,1.65685,1.6575,1.6564,1.6567,1070600000.0
2009-11-20 11:50:00,1.65665,1.65685,1.656,1.6566,876400000.0
2009-11-20 11:55:00,1.6566,1.65685,1.6558,1.6559,1207500000.0
2009-11-20 12:00:00,1.65585,1.65585,1.65455,1.65495,1249600000.0
2009-11-20 12:05:00,1.65495,1.6553,1.65445,1.6547,1080800000.0
2009-11-20 12:10:00,1.6547,1.65535,1.6547,1.65525,820000000.0
2009-11-20 12:15:00,1.65525,1.65535,1.65485,1.6552,656800000.0
2009-11-20 12:20:00,1.6552,1.6552,1.65465,1.65505,624900000.0
2009-11-20 12:25:00,1.65505,1.6552,1.6538,1.65405,1066200000.0
2009-11-20 12:30:00,1.65405,1.65425,1.65295,1.6536,1161900000.0
2009-11-20 12:35:00,1.6536,1.65375,1.65245,1.6526,1474800000.0
2009-11-20 12:40:00,1.65265,1.65345,1.65265,1.65345,961700000.0
2009-11-20 12:45:00,1.65345,1.6537,1.65315,1.6536,855000000.0
2009-11-20 12:50:00,1.6536,1.6537,1.65285,1.6531,645600000.0
2009-11-20 12:55:00,1.6531,1.6534,1.65235,1.65275,751000000.0
2009-11-20 13:00:00,1.65275,1.65315,1.6527,1.65305,767700000.0
2009-11-20 13:05:00,1.65305,1.65335,1.6529,1.65305,939200000.0
2009-11-20 13:10:00,1.6531,1.65315,1.65255,1.6526,506800000.0
2009-11-20 13:15:00,1.6526,1.6526,1.65215,1.65225,1822099999.0
2009-11-20 13:20:00,1.6522,1.6526,1.6515,1.6524,1303200000.0
2009-11-20 13:25:00,1.6524,1.6531,1.6524,1.65255,900600000.0
2009-11-20 13:30:00,1.65255,1.65255,1.65045,1.6515,1491900000.0
2009-11-20 13:35:00,1.65155,1.6521,1.6511,1.6514,1234100000.0
2009-11-20 13:40:00,1.6514,1.6515,1.6507,1.65125,871900000.0
2009-11-20 13:45:00,1.6513,1.65155,1.65085,1.6513,1178500000.0
2009-11-20 13:50:00,1.65135,1.6515,1.64855,1.64855,1732900000.0
2009-11-20 13:55:00,1.64855,1.65015,1.6485,1.65015,1435700000.0
2009-11-20 14:00:00,1.65015,1.6502,1.64835,1.6487,1538999999.0
2009-11-20 14:05:00,1.6487,1.6487,1.646,1.6461,1942000001.0
2009-11-20 14:10:00,1.64605,1.64845,1.64605,1.648,1747700000.0
2009-11-20 14:15:00,1.648,1.6489,1.647,1.64875,1298500000.0
2009-11-20 14:20:00,1.6487,1.64875,1.64695,1.64735,1223500000.0
2009-11-20 14:25:00,1.64735,1.64785,1.64645,1.64755,1287500000.0
2009-11-20 14:30:00,1.64755,1.6481,1.64705,1.64785,1243900000.0
2009-11-20 14:35:00,1.64785,1.6484,1.6474,1.6476,1979700000.0
2009-11-20 14:40:00,1.64765,1.6478,1.64645,1.6469,1533200000.0
2009-11-20 14:45:00,1.6469,1.64755,1.6463,1.64675,1006200000.0
2009-11-20 14:50:00,1.64675,1.6478,1.64655,1.6477,781500000.0
2009-11-20 14:55:00,1.64775,1.6486,1.64775,1.6482,956900000.0
2009-11-20 15:00:00,1.6482,1.64865,1.64795,1.64855,958200000.0
2009-11-20 15:05:00,1.64855,1.649,1.6479,1.64795,1045600000.0
2009-11-20 15:10:00,1.64795,1.64805,1.64745,1.64775,938600000.0
2009-11-20 15:15:00,1.64775,1.64915,1.6476,1.6491,1118400000.0
2009-11-20 15:20:00,1.64905,1.6491,1.6479,1.6479,1341700000.0
2009-11-20 15:25:00,1.6479,1.6497,1.64785,1.64875,1300300000.0
2009-11-20 15:30:00,1.64875,1.64975,1.6487,1.6496,1079800000.0
2009-11-20 15:35:00,1.6496,1.64965,1.64775,1.64805,1329600000.0
2009-11-20 15:40:00,1.64805,1.6486,1.64735,1.64745,1541500000.0
2009-11-20 15:45:00,1.64745,1.6481,1.6467,1.6479,1671900001.0
2009-11-20 15:50:00,1.64785,1.64875,1.6477,1.6483,1265800000.0
2009-11-20 15:55:00,1.6483,1.6489,1.64775,1.6482,1382200000.0
2009-11-20 16:00:00,1.6482,1.64935,1.6478,1.6487,1956100000.0
2009-11-20 16:05:00,1.64865,1.64915,1.6475,1.6475,1502000000.0
2009-11-20 16:10:00,1.6475,1.6483,1.64725,1.64805,1466399998.0
2009-11-20 16:15:00,1.64805,1.6481,1.6471,1.64745,1260300000.0
2009-11-20 16:20:00,1.64745,1.6478,1.6467,1.64725,1029100000.0
2009-11-20 16:25:00,1.64725,1.6481,1.647,1.6474,1290300000.0
2009-11-20 16:30:00,1.6474,1.6485,1.6472,1.64835,1225400000.0
2009-11-20 16:35:00,1.64835,1.64925,1.6476,1.6492,1646300000.0
2009-11-20 16:40:00,1.6493,1.6501,1.64845,1.6495,1981400000.0
2009-11-20 16:45:00,1.64945,1.64985,1.64895,1.64915,1459000000.0
2009-11-20 16:50:00,1.6492,1.65065,1.64895,1.64995,2683500000.0
2009-11-20 16:55:00,1.64995,1.6504,1.64945,1.64975,2373800001.0
2009-11-20 17:00:00,1.64975,1.6501,1.64925,1.64975,2367199999.0
2009-11-20 17:05:00,1.64985,1.64995,1.6485,1.64925,2804300001.0
2009-11-20 17:10:00,1.6493,1.6513,1.64895,1.65105,1562900000.0
2009-11-20 17:15:00,1.651,1.65115,1.65065,1.65115,1462100000.0
2009-11-20 17:20:00,1.65125,1.65145,1.65065,1.6509,1653200000.0
2009-11-20 17:25:00,1.6509,1.65115,1.65045,1.65105,1092600000.0
2009-11-20 17:30:00,1.65105,1.6514,1.65045,1.6509,1650000001.0
2009-11-20 17:35:00,1.6509,1.65105,1.6506,1.65075,1438100000.0
2009-11-20 17:40:00,1.65075,1.6511,1.6501,1.65035,1527800001.0
2009-11-20 17:45:00,1.65035,1.6504,1.64945,1.6499,1283200000.0
2009-11-20 17:50:00,1.64985,1.6504,1.64955,1.6503,1494500000.0
2009-11-20 17:55:00,1.6503,1.6516,1.65015,1.65105,993500000.0
2009-11-20 18:00:00,1.65105,1.6522,1.65085,1.65205,1316500001.0
2009-11-20 18:05:00,1.65205,1.6528,1.65145,1.65155,1290800000.0
2009-11-20 18:10:00,1.65155,1.65205,1.6514,1.6514,887400000.0
2009-11-20 18:15:00,1.65145,1.65225,1.65125,1.652,1417800000.0
2009-11-20 18:20:00,1.652,1.65245,1.65125,1.6519,903800000.0
2009-11-20 18:25:00,1.6519,1.6524,1.65115,1.65185,1109200000.0
2009-11-20 18:30:00,1.652,1.65225,1.6517,1.65205,968899999.0
2009-11-20 18:35:00,1.65205,1.65255,1.6516,1.6517,706200000.0
2009-11-20 18:40:00,1.6517,1.65215,1.6515,1.652,706600000.0
2009-11-20 18:45:00,1.652,1.65265,1.65175,1.65175,712900000.0
2009-11-20 18:50:00,1.65175,1.6528,1.65165,1.6527,765900000.0
2009-11-20 18:55:00,1.6527,1.6533,1.6526,1.65275,801300001.0
2009-11-20 19:00:00,1.65275,1.65275,1.65055,1.6506,1136500000.0
2009-11-20 19:05:00,1.65065,1.65085,1.6499,1.64995,822000000.0
2009-11-20 19:10:00,1.64995,1.65015,1.6496,1.6497,1035600000.0
2009-11-20 19:15:00,1.6497,1.65,1.6496,1.64995,307600000.0
2009-11-20 19:20:00,1.64995,1.65025,1.64955,1.64965,725399999.0
2009-11-20 19:25:00,1.64965,1.6498,1.6493,1.6495,457600000.0
2009-11-20 19:30:00,1.64945,1.64955,1.64895,1.64925,579700000.0
2009-11-20 19:35:00,1.64925,1.6493,1.6483,1.6486,621400001.0
2009-11-20 19:40:00,1.6486,1.64945,1.64855,1.6491,622000000.0
2009-11-20 19:45:00,1.6491,1.6492,1.64855,1.64875,633100000.0
2009-11-20 19:50:00,1.64875,1.6488,1.6482,1.64855,385900000.0
2009-11-20 19:55:00,1.64855,1.64855,1.648,1.64845,573900000.0
2009-11-20 20:00:00,1.64845,1.64865,1.6482,1.6482,362600000.0
2009-11-20 20:05:00,1.6482,1.64855,1.6482,1.64835,268500000.0
2009-11-20 20:10:00,1.6484,1.64875,1.64815,1.64815,361700000.0
2009-11-20 20:15:00,1.6482,1.6484,1.64795,1.64795,251000000.0
2009-11-20 20:20:00,1.64795,1.64835,1.64785,1.64835,459000000.0
2009-11-20 20:25:00,1.6485,1.6494,1.64845,1.6494,593300000.0
2009-11-20 20:30:00,1.64945,1.64975,1.6489,1.64895,504300000.0
2009-11-20 20:35:00,1.64895,1.649,1.6485,1.6489,501000000.0
2009-11-20 20:40:00,1.6489,1.64955,1.6487,1.64955,491400000.0
2009-11-20 20:45:00,1.64955,1.65005,1.64945,1.6498,819700000.0
2009-11-20 20:50:00,1.6498,1.6501,1.64945,1.6497,836900000.0
2009-11-20 20:55:00,1.6497,1.6503,1.6497,1.6499,481100000.0
2009-11-20 21:00:00,1.6499,1.65025,1.64985,1.65005,259800000.0
2009-11-20 21:05:00,1.6501,1.65025,1.64955,1.6496,672100000.0
2009-11-20 21:10:00,1.6496,1.65025,1.64955,1.6498,568000000.0
2009-11-20 21:15:00,1.6498,1.65,1.64895,1.649,810800000.0
2009-11-20 21:20:00,1.649,1.64915,1.6488,1.64915,300100000.0
2009-11-20 21:25:00,1.64915,1.64925,1.64905,1.64905,295700000.0
2009-11-20 21:30:00,1.649,1.6499,1.6488,1.6499,569100000.0
2009-11-20 21:35:00,1.64985,1.64985,1.64925,1.64945,404600000.0
2009-11-20 21:40:00,1.64945,1.6495,1.6492,1.6493,671200000.0
2009-11-20 21:45:00,1.64935,1.64955,1.649,1.6491,434400000.0
2009-11-20 21:50:00,1.6491,1.6492,1.6481,1.6482,555200000.0
2009-11-20 21:55:00,1.6482,1.64855,1.6482,1.6482,276700000.0
2009-11-20 22:00:00,1.6482,1.6482,1.64735,1.6475,372600000.0
2009-11-20 22:05:00,1.6475,1.64865,1.6475,1.64825,441200000.0
2009-11-20 22:10:00,1.64825,1.64845,1.6482,1.6483,157200000.0
2009-11-20 22:15:00,1.6483,1.6485,1.64825,1.6485,137100000.0
2009-11-20 22:20:00,1.64835,1.64865,1.64835,1.64865,66900000.0
2009-11-20 22:25:00,1.64865,1.6495,1.64865,1.6495,154300000.0
2009-11-20 22:30:00,1.6495,1.6496,1.64935,1.6494,117600000.0
2009-11-20 22:35:00,1.6493,1.6502,1.64915,1.6502,265200000.0
2009-11-20 22:40:00,1.65015,1.6502,1.64975,1.65,167000000.0
2009-11-20 22:45:00,1.65,1.65,1.6497,1.64975,101100000.0
2009-11-20 22:50:00,1.64975,1.65005,1.6494,1.64995,169700000.0
2009-11-20 22:55:00,1.64995,1.65105,1.6499,1.65075,626080000.0
2009-11-20 23:00:00,1.65075,1.6512,1.65025,1.65025,359900000.0
2009-11-20 23:05:00,1.65025,1.6505,1.65025,1.6503,267000000.0
2009-11-20 23:10:00,1.6503,1.651,1.65025,1.6508,253800000.0
2009-11-20 23:15:00,1.65075,1.6509,1.65065,1.65075,219900000.0
2009-11-20 23:20:00,1.6507,1.65085,1.65005,1.65015,496000000.0
2009-11-20 23:25:00,1.65025,1.6505,1.65005,1.65025,321300000.0
2009-11-20 23:30:00,1.65025,1.6507,1.65025,1.65055,99100000.0
2009-11-20 23:35:00,1.6504,1.6507,1.65038,1.65055,200100000.0
2009-11-20 23:40:00,1.65065,1.6507,1.65035,1.65045,152480000.0
2009-11-20 23:45:00,1.65045,1.6507,1.65035,1.65065,157000000.0
2009-11-20 23:50:00,1.65065,1.65065,1.64915,1.6498,135000000.0
2009-11-20 23:55:00,1.64975,1.65015,1.64915,1.65005,132900000.0
2009-11-23 00:00:00,1.64757,1.64772,1.64751,1.64769,681000000.0
2009-11-23 00:05:00,1.64774,1.64842,1.64768,1.64837,681000000.0
2009-11-23 00:10:00,1.6483,1.64846,1.6483,1.64846,681000000.0
2009-11-23 00:15:00,1.64847,1.64938,1.64846,1.64938,681000000.0
2009-11-23 00:20:00,1.64937,1.64953,1.64917,1.64952,681000000.0
2009-11-23 00:25:00,1.64951,1.64952,1.64858,1.6487,681000000.0
2009-11-23 00:30:00,1.64871,1.64893,1.64869,1.64892,681000000.0
2009-11-23 00:35:00,1.64891,1.64899,1.64888,1.64898,681000000.0
2009-11-23 00:40:00,1.64894,1.64991,1.64855,1.64948,681000000.0
2009-11-23 00:45:00,1.64944,1.64944,1.64825,1.64884,681000000.0
2009-11-23 00:50:00,1.64886,1.64969,1.64886,1.64946,681000000.0
2009-11-23 00:55:00,1.64947,1.65042,1.64944,1.64998,681000000.0
2009-11-23 01:00:00,1.65002,1.65164,1.65002,1.65164,681000000.0
2009-11-23 01:05:00,1.65164,1.65327,1.65154,1.65327,681000000.0
2009-11-23 01:10:00,1.65326,1.65354,1.65295,1.65323,681000000.0
2009-11-23 01:15:00,1.65322,1.65323,1.65261,1.65261,681000000.0
2009-11-23 01:20:00,1.65263,1.65345,1.65232,1.65331,681000000.0
2009-11-23 01:25:00,1.6533,1.65331,1.65229,1.65242,681000000.0
2009-11-23 01:30:00,1.65241,1.65247,1.65223,1.65234,681000000.0
2009-11-23 01:35:00,1.65233,1.65278,1.65232,1.65254,681000000.0
2009-11-23 01:40:00,1.65253,1.65303,1.65246,1.65287,681000000.0
2009-11-23 01:45:00,1.65288,1.653,1.65204,1.65204,681000000.0
2009-11-23 01:50:00,1.65205,1.6524,1.65185,1.65225,681000000.0
2009-11-23 01:55:00,1.65226,1.65226,1.6516,1.65189,681000000.0
2009-11-23 02:00:00,1.64995,1.65165,1.64995,1.65165,736200000.0
2009-11-23 02:05:00,1.65165,1.6533,1.6515,1.6533,851000000.0
2009-11-23 02:10:00,1.65325,1.65355,1.65295,1.6532,626300000.0
2009-11-23 02:15:00,1.65325,1.65325,1.6526,1.6526,620600000.0
2009-11-23 02:20:00,1.6526,1.6534,1.65225,1.65335,838000000.0
2009-11-23 02:25:00,1.65335,1.65335,1.6523,1.6524,536100000.0
2009-11-23 02:30:00,1.6524,1.65245,1.65225,1.65235,424000000.0
2009-11-23 02:35:00,1.65235,1.65275,1.65235,1.6525,605100000.0
2009-11-23 02:40:00,1.6525,1.65305,1.65245,1.65285,665900000.0
2009-11-23 02:45:00,1.65285,1.653,1.652,1.652,1513300000.0
2009-11-23 02:50:00,1.652,1.6524,1.6518,1.6523,689900000.0
2009-11-23 02:55:00,1.65225,1.6523,1.65155,1.65185,495200000.0
2009-11-23 03:00:00,1.65185,1.65185,1.65125,1.65155,1017000000.0
2009-11-23 03:05:00,1.65155,1.65195,1.65155,1.65165,349800000.0
2009-11-23 03:10:00,1.65165,1.65165,1.65035,1.65035,141800000.0
2009-11-23 03:15:00,1.65035,1.6514,1.64985,1.65135,298000000.0
2009-11-23 03:20:00,1.65135,1.65185,1.65135,1.65175,148700000.0
2009-11-23 03:25:00,1.65175,1.652,1.6514,1.6517,169000000.0
2009-11-23 03:30:00,1.65165,1.65185,1.6507,1.6507,175200000.0
2009-11-23 03:35:00,1.6505,1.65155,1.6505,1.65155,377300000.0
2009-11-23 03:40:00,1.65155,1.65175,1.65115,1.65125,212000000.0
2009-11-23 03:45:00,1.65125,1.65125,1.6503,1.6503,418300000.0
2009-11-23 03:50:00,1.6503,1.6507,1.6502,1.65055,227100000.0
2009-11-23 03:55:00,1.6505,1.65145,1.6505,1.6513,221400000.0
2009-11-23 04:00:00,1.6513,1.65145,1.6508,1.65085,239400000.0
2009-11-23 04:05:00,1.6508,1.6513,1.65065,1.65095,489400000.0
2009-11-23 04:10:00,1.65095,1.65105,1.6503,1.6507,317100000.0
2009-11-23 04:15:00,1.65075,1.65135,1.6507,1.6512,431200000.0
2009-11-23 04:20:00,1.6511,1.65235,1.6511,1.652,294000000.0
2009-11-23 04:25:00,1.65205,1.6521,1.6517,1.65185,460800000.0
2009-11-23 04:30:00,1.6518,1.65225,1.65165,1.65165,702300000.0
2009-11-23 04:35:00,1.6517,1.652,1.6516,1.6518,835700000.0
2009-11-23 04:40:00,1.6518,1.6524,1.6518,1.65185,309400000.0
2009-11-23 04:45:00,1.65185,1.6521,1.6516,1.65165,771500000.0
2009-11-23 04:50:00,1.65165,1.65205,1.6515,1.652,680400000.0
2009-11-23 04:55:00,1.652,1.65235,1.6516,1.65215,473500000.0
2009-11-23 05:00:00,1.65215,1.65245,1.65185,1.652,706500000.0
2009-11-23 05:05:00,1.6519,1.65195,1.65105,1.6513,471200000.0
2009-11-23 05:10:00,1.65135,1.6514,1.65115,1.6513,707200000.0
2009-11-23 05:15:00,1.6513,1.65155,1.6511,1.6514,503500000.0
2009-11-23 05:20:00,1.6514,1.6517,1.6513,1.6516,411800000.0
2009-11-23 05:25:00,1.6516,1.6516,1.65095,1.6515,347600000.0
2009-11-23 05:30:00,1.6515,1.65185,1.6514,1.65185,554100000.0
2009-11-23 05:35:00,1.65185,1.65185,1.6516,1.6516,101100000.0
2009-11-23 05:40:00,1.6516,1.65165,1.6513,1.6516,641300000.0
2009-11-23 05:45:00,1.6516,1.6517,1.65124,1.65138,261000000.0
2009-11-23 05:50:00,1.6515,1.65195,1.6515,1.65195,392100000.0
2009-11-23 05:55:00,1.65195,1.6536,1.65195,1.65285,749200000.0
2009-11-23 06:00:00,1.65285,1.65315,1.65255,1.6529,332500000.0
2009-11-23 06:05:00,1.6528,1.65285,1.6526,1.6526,302200000.0
2009-11-23 06:10:00,1.6526,1.6527,1.65245,1.65245,248400000.0
2009-11-23 06:15:00,1.65245,1.6525,1.6521,1.6523,306400000.0
2009-11-23 06:20:00,1.6523,1.6532,1.65225,1.6528,661100000.0
2009-11-23 06:25:00,1.65275,1.6531,1.65265,1.65305,239400000.0
2009-11-23 06:30:00,1.65305,1.6532,1.65285,1.65315,353800000.0
2009-11-23 06:35:00,1.65315,1.65365,1.65315,1.65365,244200000.0
2009-11-23 06:40:00,1.6536,1.65365,1.653,1.65305,214200000.0
2009-11-23 06:45:00,1.653,1.6532,1.6528,1.6532,654800000.0
2009-11-23 06:50:00,1.6532,1.65355,1.6531,1.6535,232600000.0
2009-11-23 06:55:00,1.6535,1.6535,1.65295,1.65325,463900000.0
2009-11-23 07:00:00,1.65325,1.6535,1.65315,1.65335,316100000.0
2009-11-23 07:05:00,1.65335,1.65335,1.6528,1.65305,352600000.0
2009-11-23 07:10:00,1.65305,1.6535,1.653,1.6534,571700000.0
2009-11-23 07:15:00,1.65345,1.65365,1.6527,1.65275,688800000.0
2009-11-23 07:20:00,1.65275,1.65355,1.65275,1.65345,774400000.0
2009-11-23 07:25:00,1.65345,1.6535,1.65275,1.6532,531800000.0
2009-11-23 07:30:00,1.65315,1.65315,1.6528,1.6531,524700000.0
2009-11-23 07:35:00,1.65305,1.65325,1.65265,1.65305,843900000.0
2009-11-23 07:40:00,1.65305,1.6535,1.65305,1.6534,662200000.0
2009-11-23 07:45:00,1.6534,1.6538,1.65335,1.65365,241300000.0
2009-11-23 07:50:00,1.65365,1.65375,1.65345,1.65345,191500000.0
2009-11-23 07:55:00,1.65345,1.65435,1.6534,1.65415,412700000.0
2009-11-23 08:00:00,1.65415,1.65425,1.6539,1.65415,539900000.0
2009-11-23 08:05:00,1.65415,1.6543,1.65365,1.654,878800000.0
2009-11-23 08:10:00,1.654,1.6546,1.654,1.65415,654300000.0
2009-11-23 08:15:00,1.6541,1.6544,1.65365,1.6543,740800000.0
2009-11-23 08:20:00,1.6543,1.6549,1.6543,1.6547,535200000.0
2009-11-23 08:25:00,1.6547,1.65515,1.65465,1.65475,603100000.0
2009-11-23 08:30:00,1.65475,1.65485,1.65465,1.6547,387500000.0
2009-11-23 08:35:00,1.6547,1.6547,1.65325,1.65325,959600001.0
2009-11-23 08:40:00,1.6533,1.65365,1.65325,1.6534,618000000.0
2009-11-23 08:45:00,1.6534,1.65345,1.65315,1.6534,614800000.0
2009-11-23 08:50:00,1.65335,1.6535,1.6531,1.65315,563000000.0
2009-11-23 08:55:00,1.65315,1.6534,1.65305,1.6534,584200000.0
2009-11-23 09:00:00,1.65345,1.6559,1.65345,1.6552,1507700000.0
2009-11-23 09:05:00,1.6552,1.65525,1.6545,1.6551,832700000.0
2009-11-23 09:10:00,1.6551,1.656,1.6549,1.6554,918600000.0
2009-11-23 09:15:00,1.65535,1.65665,1.65515,1.65645,1802599998.0
2009-11-23 09:20:00,1.65645,1.65715,1.65605,1.65655,1897500000.0
2009-11-23 09:25:00,1.65655,1.65665,1.65605,1.65665,1249000000.0
2009-11-23 09:30:00,1.65665,1.6569,1.6564,1.6565,1192800000.0
2009-11-23 09:35:00,1.6565,1.6574,1.65635,1.6572,1996700000.0
2009-11-23 09:40:00,1.6572,1.6573,1.65675,1.65675,1701100000.0
2009-11-23 09:45:00,1.65675,1.65685,1.6564,1.6568,1286500000.0
2009-11-23 09:50:00,1.6568,1.6569,1.6563,1.65645,1590099999.0
2009-11-23 09:55:00,1.65645,1.65645,1.65605,1.65615,1420200000.0
2009-11-23 10:00:00,1.65615,1.6572,1.6556,1.65705,1422200000.0
2009-11-23 10:05:00,1.65705,1.65935,1.657,1.65875,1879700000.0
2009-11-23 10:10:00,1.65875,1.6594,1.6582,1.6582,1635100000.0
2009-11-23 10:15:00,1.6582,1.6592,1.65765,1.65905,2192899997.0
2009-11-23 10:20:00,1.65905,1.65935,1.6589,1.65915,1461200000.0
2009-11-23 10:25:00,1.65915,1.65975,1.6589,1.65945,2490900001.0
2009-11-23 10:30:00,1.65945,1.6596,1.65875,1.659,1307599999.0
2009-11-23 10:35:00,1.659,1.65965,1.65765,1.6594,1451400000.0
2009-11-23 10:40:00,1.65955,1.6603,1.6589,1.65905,1529200000.0
2009-11-23 10:45:00,1.6591,1.6598,1.65865,1.6587,1670800000.0
2009-11-23 10:50:00,1.6587,1.6591,1.658,1.6585,1494500000.0
2009-11-23 10:55:00,1.6585,1.6585,1.65755,1.65835,1939700000.0
2009-11-23 11:00:00,1.6584,1.6587,1.65815,1.6584,1613800001.0
2009-11-23 11:05:00,1.6584,1.65865,1.65825,1.6586,496300000.0
2009-11-23 11:10:00,1.6586,1.6594,1.6586,1.659,1407600000.0
2009-11-23 11:15:00,1.65905,1.65965,1.659,1.6596,1049400000.0
2009-11-23 11:20:00,1.65955,1.66015,1.6595,1.66,1683800000.0
2009-11-23 11:25:00,1.66,1.66155,1.65985,1.66135,1403400000.0
2009-11-23 11:30:00,1.66135,1.66165,1.6611,1.66115,1889299999.0
2009-11-23 11:35:00,1.66115,1.66185,1.66115,1.6616,2275500003.0
2009-11-23 11:40:00,1.66165,1.6618,1.6615,1.6615,1510599997.0
2009-11-23 11:45:00,1.6615,1.6616,1.66035,1.6605,2493800001.0
2009-11-23 11:50:00,1.66055,1.66095,1.6601,1.6606,1562300000.0
2009-11-23 11:55:00,1.6606,1.6627,1.66045,1.66245,1791900000.0
2009-11-23 12:00:00,1.66245,1.6626,1.66215,1.6623,1600669999.0
2009-11-23 12:05:00,1.66235,1.66245,1.66165,1.66175,1970899999.0
2009-11-23 12:10:00,1.66175,1.6621,1.66165,1.66165,1484200000.0
2009-11-23 12:15:00,1.6616,1.66175,1.66125,1.66135,1213670000.0
2009-11-23 12:20:00,1.6614,1.6617,1.66065,1.66095,1341299997.0
2009-11-23 12:25:00,1.66095,1.6611,1.6588,1.65985,1685800000.0
2009-11-23 12:30:00,1.65995,1.66015,1.6598,1.6599,916699999.0
2009-11-23 12:35:00,1.6599,1.6602,1.65945,1.6596,1209800000.0
2009-11-23 12:40:00,1.6596,1.66075,1.6596,1.6606,639200000.0
2009-11-23 12:45:00,1.66065,1.6608,1.66035,1.66035,755000000.0
2009-11-23 12:50:00,1.66035,1.66135,1.6602,1.66135,1122200000.0
2009-11-23 12:55:00,1.66135,1.66195,1.6612,1.66145,906600002.0
2009-11-23 13:00:00,1.66145,1.66175,1.66125,1.6615,1217699999.0
2009-11-23 13:05:00,1.6615,1.6622,1.66125,1.66125,1437000000.0
2009-11-23 13:10:00,1.66125,1.66155,1.66065,1.6607,1263100000.0
2009-11-23 13:15:00,1.6607,1.6612,1.6607,1.66115,691200000.0
2009-11-23 13:20:00,1.66115,1.66125,1.6609,1.66095,1109900000.0
2009-11-23 13:25:00,1.66095,1.66145,1.66095,1.66105,947500000.0
2009-11-23 13:30:00,1.66105,1.66135,1.6607,1.6613,886700000.0
2009-11-23 13:35:00,1.66135,1.6619,1.66125,1.6618,743200000.0
2009-11-23 13:40:00,1.6618,1.662,1.66165,1.66165,347500000.0
2009-11-23 13:45:00,1.66165,1.6617,1.6612,1.66125,691000000.0
2009-11-23 13:50:00,1.66125,1.66155,1.6612,1.6613,1278000000.0
2009-11-23 13:55:00,1.6613,1.6613,1.66075,1.66085,1094500000.0
2009-11-23 14:00:00,1.66085,1.6616,1.66085,1.66145,894400000.0
2009-11-23 14:05:00,1.66145,1.6628,1.66145,1.6627,2030999999.0
2009-11-23 14:10:00,1.6627,1.6628,1.6623,1.6624,626700000.0
2009-11-23 14:15:00,1.6624,1.66285,1.66235,1.6628,633500000.0
2009-11-23 14:20:00,1.6628,1.6634,1.6626,1.66285,1491000000.0
2009-11-23 14:25:00,1.6629,1.6634,1.6629,1.66325,894400000.0
2009-11-23 14:30:00,1.66325,1.6637,1.66315,1.6635,957300000.0
2009-11-23 14:35:00,1.66355,1.66355,1.66275,1.66275,1153700000.0
2009-11-23 14:40:00,1.6628,1.66315,1.6626,1.6626,991600000.0
2009-11-23 14:45:00,1.6626,1.66285,1.66235,1.66285,526640000.0
2009-11-23 14:50:00,1.66285,1.663,1.6627,1.66295,607000000.0
2009-11-23 14:55:00,1.66295,1.66295,1.6623,1.66235,622600000.0
2009-11-23 15:00:00,1.66235,1.66275,1.6623,1.66255,1114100001.0
2009-11-23 15:05:00,1.66255,1.66255,1.66225,1.66235,801800000.0
2009-11-23 15:10:00,1.66235,1.66275,1.6616,1.6617,1231900000.0
2009-11-23 15:15:00,1.66155,1.6619,1.66155,1.6619,836600000.0
2009-11-23 15:20:00,1.66195,1.66235,1.66185,1.6622,713900000.0
2009-11-23 15:25:00,1.6622,1.66245,1.6621,1.6623,727500000.0
2009-11-23 15:30:00,1.66235,1.66295,1.6622,1.6625,1068000000.0
2009-11-23 15:35:00,1.6625,1.6627,1.66215,1.66225,867400000.0
2009-11-23 15:40:00,1.66225,1.66225,1.6617,1.6619,989000000.0
2009-11-23 15:45:00,1.6619,1.6622,1.66165,1.66165,1130100000.0
2009-11-23 15:50:00,1.66165,1.66235,1.6616,1.6622,607000000.0
2009-11-23 15:55:00,1.6622,1.66355,1.66215,1.663,919100000.0
2009-11-23 16:00:00,1.663,1.66355,1.663,1.6634,876700000.0
2009-11-23 16:05:00,1.66345,1.6639,1.66325,1.66365,1306400000.0
2009-11-23 16:10:00,1.66365,1.66435,1.66335,1.66385,1504800000.0
2009-11-23 16:15:00,1.66385,1.66425,1.6633,1.6637,1526200000.0
2009-11-23 16:20:00,1.6637,1.66385,1.6633,1.6634,1173000000.0
2009-11-23 16:25:00,1.6634,1.6639,1.66335,1.66365,1173300000.0
2009-11-23 16:30:00,1.6637,1.66435,1.6636,1.6639,1589300000.0
2009-11-23 16:35:00,1.66395,1.6645,1.66365,1.66365,1309200000.0
2009-11-23 16:40:00,1.66365,1.66425,1.66355,1.66425,1874800000.0
2009-11-23 16:45:00,1.66425,1.66475,1.6639,1.66415,1386000000.0
2009-11-23 16:50:00,1.6642,1.6644,1.66365,1.66365,1195700000.0
2009-11-23 16:55:00,1.66365,1.6641,1.66325,1.66405,1314600000.0
2009-11-23 17:00:00,1.66375,1.6646,1.6635,1.66365,2442600000.0
2009-11-23 17:05:00,1.66365,1.66405,1.662,1.6621,2395700000.0
2009-11-23 17:10:00,1.6621,1.66265,1.66125,1.66265,2807200000.0
2009-11-23 17:15:00,1.66265,1.66285,1.6617,1.66245,2255600000.0
2009-11-23 17:20:00,1.66245,1.66245,1.6615,1.66185,1703400000.0
2009-11-23 17:25:00,1.66185,1.662,1.66065,1.66145,1741300000.0
2009-11-23 17:30:00,1.66145,1.66265,1.66135,1.6624,1031700000.0
2009-11-23 17:35:00,1.66235,1.6632,1.66215,1.66275,1021300000.0
2009-11-23 17:40:00,1.6627,1.6629,1.66165,1.66195,1362300000.0
2009-11-23 17:45:00,1.66195,1.66205,1.6611,1.66125,1690800001.0
2009-11-23 17:50:00,1.66125,1.66165,1.66095,1.6613,1626500000.0
2009-11-23 17:55:00,1.6612,1.66245,1.66115,1.66135,1064000000.0
2009-11-23 18:00:00,1.66135,1.6615,1.6611,1.6614,892000000.0
2009-11-23 18:05:00,1.66135,1.66185,1.66105,1.66165,1102700000.0
2009-11-23 18:10:00,1.6617,1.66215,1.6617,1.66175,1014800000.0
2009-11-23 18:15:00,1.66175,1.6623,1.6616,1.66205,1496800000.0
2009-11-23 18:20:00,1.6621,1.66225,1.66105,1.66125,1140400000.0
2009-11-23 18:25:00,1.66125,1.66185,1.6612,1.66175,571900000.0
2009-11-23 18:30:00,1.66175,1.66185,1.6616,1.6617,451300000.0
2009-11-23 18:35:00,1.6617,1.6621,1.66165,1.6618,841800000.0
2009-11-23 18:40:00,1.6618,1.66185,1.66095,1.66145,1261300000.0
2009-11-23 18:45:00,1.66145,1.6622,1.66125,1.66205,937500000.0
2009-11-23 18:50:00,1.66205,1.6622,1.66175,1.66185,980100000.0
2009-11-23 18:55:00,1.6619,1.66215,1.65965,1.65975,1712200000.0
2009-11-23 19:00:00,1.65975,1.66115,1.6597,1.66095,1166100000.0
2009-11-23 19:05:00,1.6609,1.6614,1.6607,1.6613,611300000.0
2009-11-23 19:10:00,1.6613,1.6614,1.66105,1.6613,649600000.0
2009-11-23 19:15:00,1.6613,1.66185,1.6611,1.6617,834500000.0
2009-11-23 19:20:00,1.6617,1.66175,1.6613,1.6614,1118300000.0
2009-11-23 19:25:00,1.6614,1.66145,1.6606,1.66065,954800000.0
2009-11-23 19:30:00,1.66065,1.6607,1.6591,1.65915,1366000000.0
2009-11-23 19:35:00,1.65915,1.66085,1.6587,1.6606,1205630000.0
2009-11-23 19:40:00,1.6606,1.66075,1.6602,1.6603,890500000.0
2009-11-23 19:45:00,1.6603,1.66085,1.66025,1.66035,637800000.0
2009-11-23 19:50:00,1.6604,1.66055,1.6598,1.66015,500500000.0
2009-11-23 19:55:00,1.6602,1.6607,1.6599,1.6599,629890000.0
2009-11-23 20:00:00,1.6599,1.66005,1.6595,1.6597,762000000.0
2009-11-23 20:05:00,1.6597,1.6599,1.6595,1.6598,403500000.0
2009-11-23 20:10:00,1.65985,1.65995,1.65935,1.6597,428600000.0
2009-11-23 20:15:00,1.6597,1.6597,1.65865,1.65905,694679999.0
2009-11-23 20:20:00,1.65905,1.6596,1.65905,1.6594,468700000.0
2009-11-23 20:25:00,1.6594,1.6597,1.6588,1.6594,504100000.0
2009-11-23 20:30:00,1.6594,1.65945,1.659,1.6592,615800000.0
2009-11-23 20:35:00,1.6592,1.66025,1.6592,1.66025,601800000.0
2009-11-23 20:40:00,1.66025,1.66035,1.6599,1.66025,592599999.0
2009-11-23 20:45:00,1.6603,1.66095,1.66025,1.6604,442300000.0
2009-11-23 20:50:00,1.6604,1.66065,1.66,1.66065,639300000.0
2009-11-23 20:55:00,1.66065,1.66065,1.66,1.6603,704900000.0
2009-11-23 21:00:00,1.6603,1.6608,1.6601,1.66045,463699999.0
2009-11-23 21:05:00,1.66045,1.6605,1.65985,1.66,435599999.0
2009-11-23 21:10:00,1.66,1.66005,1.65925,1.66005,693900000.0
2009-11-23 21:15:00,1.66005,1.66035,1.66,1.66035,371800000.0
2009-11-23 21:20:00,1.66035,1.6608,1.66025,1.6606,381700000.0
2009-11-23 21:25:00,1.6606,1.6608,1.6603,1.6603,444900000.0
2009-11-23 21:30:00,1.6603,1.6608,1.66025,1.66045,277900000.0
2009-11-23 21:35:00,1.66045,1.6607,1.6602,1.6604,267500000.0
2009-11-23 21:40:00,1.66035,1.6612,1.66035,1.6611,408400000.0
2009-11-23 21:45:00,1.6612,1.6614,1.66105,1.6613,286400000.0
2009-11-23 21:50:00,1.66135,1.6617,1.6612,1.6617,122200000.0
2009-11-23 21:55:00,1.66165,1.662,1.66115,1.662,835700000.0
2009-11-23 22:00:00,1.662,1.66205,1.66185,1.66195,243000000.0
2009-11-23 22:05:00,1.662,1.66225,1.66185,1.6619,279400000.0
2009-11-23 22:10:00,1.6619,1.662,1.66185,1.662,179600000.0
2009-11-23 22:15:00,1.662,1.6621,1.66145,1.6617,380400000.0
2009-11-23 22:20:00,1.6617,1.6617,1.66115,1.6613,306900000.0
2009-11-23 22:25:00,1.6613,1.6615,1.66065,1.6608,291700000.0
2009-11-23 22:30:00,1.66075,1.6609,1.66055,1.6608,355400000.0
2009-11-23 22:35:00,1.6608,1.6608,1.66025,1.66055,321100000.0
2009-11-23 22:40:00,1.66055,1.6612,1.6605,1.66115,426500000.0
2009-11-23 22:45:00,1.66115,1.66165,1.661,1.6614,454900000.0
2009-11-23 22:50:00,1.66135,1.66135,1.661,1.66125,267900000.0
2009-11-23 22:55:00,1.66115,1.66175,1.66075,1.66155,660000000.0
2009-11-23 23:00:00,1.6616,1.6617,1.6611,1.6611,339100000.0
2009-11-23 23:05:00,1.6611,1.66135,1.6611,1.6613,227300000.0
2009-11-23 23:10:00,1.6613,1.6614,1.6611,1.66115,355400000.0
2009-11-23 23:15:00,1.66115,1.66125,1.66075,1.66095,254600000.0
2009-11-23 23:20:00,1.66095,1.6611,1.6608,1.66085,98200000.0
2009-11-23 23:25:00,1.66085,1.6609,1.6606,1.6606,251800000.0
2009-11-23 23:30:00,1.6606,1.66065,1.6605,1.66055,322600000.0
2009-11-23 23:35:00,1.66055,1.66105,1.66055,1.6608,345400000.0
2009-11-23 23:40:00,1.66075,1.6608,1.6604,1.6604,133800000.0
2009-11-23 23:45:00,1.6604,1.6607,1.66,1.6606,632630000.0
2009-11-23 23:50:00,1.6606,1.66075,1.66035,1.66045,149000000.0
2009-11-23 23:55:00,1.66045,1.6607,1.66035,1.66035,284000000.0
2009-11-24 00:00:00,1.66035,1.66055,1.66015,1.66045,39000000.0
2009-11-24 00:05:00,1.66045,1.66085,1.6604,1.6607,27700000.0
2009-11-24 00:10:00,1.66075,1.66085,1.6605,1.6605,59800000.0
2009-11-24 00:15:00,1.6605,1.66095,1.66045,1.6609,75500000.0
2009-11-24 00:20:00,1.6609,1.6609,1.6603,1.6604,50700000.0
2009-11-24 00:25:00,1.66035,1.66095,1.65975,1.66095,176200000.0
2009-11-24 00:30:00,1.6608,1.661,1.66055,1.66061,93300000.0
2009-11-24 00:35:00,1.6608,1.6609,1.6607,1.6608,96900000.0
2009-11-24 00:40:00,1.6609,1.661,1.66085,1.66095,37000000.0
2009-11-24 00:45:00,1.66095,1.66095,1.66085,1.66085,141900000.0
2009-11-24 00:50:00,1.66065,1.6609,1.66065,1.66085,125600000.0
2009-11-24 00:55:00,1.6609,1.66105,1.66085,1.66105,25300000.0
2009-11-24 01:00:00,1.661,1.6611,1.6609,1.66095,96100000.0
2009-11-24 01:05:00,1.661,1.66105,1.6606,1.66105,95800000.0
2009-11-24 01:10:00,1.66105,1.6611,1.6609,1.66093,102400000.0
2009-11-24 01:15:00,1.661,1.6612,1.66095,1.6611,150900000.0
2009-11-24 01:20:00,1.66115,1.6614,1.6611,1.66135,89000000.0
2009-11-24 01:25:00,1.66135,1.66145,1.66125,1.66135,74200000.0
2009-11-24 01:30:00,1.66115,1.6616,1.66109,1.6615,66700000.0
2009-11-24 01:35:00,1.6615,1.6615,1.661,1.6611,380500000.0
2009-11-24 01:40:00,1.6611,1.6618,1.6609,1.6617,90900000.0
2009-11-24 01:45:00,1.6617,1.6617,1.6612,1.66135,73600000.0
2009-11-24 01:50:00,1.66125,1.66135,1.66105,1.6611,42400000.0
2009-11-24 01:55:00,1.661,1.6611,1.6602,1.66035,269000000.0
2009-11-24 02:00:00,1.66035,1.66065,1.65975,1.66,637500000.0
2009-11-24 02:05:00,1.66005,1.66005,1.65925,1.65935,216900000.0
2009-11-24 02:10:00,1.6593,1.65935,1.6586,1.65895,402400000.0
2009-11-24 02:15:00,1.65895,1.6596,1.6588,1.65885,326200000.0
2009-11-24 02:20:00,1.6589,1.65895,1.65855,1.6587,191600000.0
2009-11-24 02:25:00,1.65875,1.65925,1.65875,1.6592,70100000.0
2009-11-24 02:30:00,1.6592,1.6592,1.65825,1.65825,183900000.0
2009-11-24 02:35:00,1.65825,1.6586,1.65815,1.65825,155100000.0
2009-11-24 02:40:00,1.65825,1.6587,1.65815,1.65865,143400000.0
2009-11-24 02:45:00,1.6587,1.65895,1.6561,1.6566,427000000.0
2009-11-24 02:50:00,1.6566,1.65705,1.65605,1.6562,418600000.0
2009-11-24 02:55:00,1.65615,1.65665,1.6561,1.65665,411700000.0
2009-11-24 03:00:00,1.65665,1.65755,1.6566,1.6574,354200000.0
2009-11-24 03:05:00,1.65745,1.65785,1.65675,1.6568,327500000.0
2009-11-24 03:10:00,1.65685,1.6579,1.65645,1.65785,319100000.0
2009-11-24 03:15:00,1.65785,1.6582,1.65775,1.65805,264400000.0
2009-11-24 03:20:00,1.6581,1.6581,1.6575,1.6576,153400000.0
2009-11-24 03:25:00,1.6576,1.6576,1.6567,1.6572,198800000.0
2009-11-24 03:30:00,1.65715,1.65715,1.65685,1.65695,124650000.0
2009-11-24 03:35:00,1.657,1.657,1.65635,1.65645,177200000.0
2009-11-24 03:40:00,1.65645,1.6566,1.65615,1.6562,127500000.0
2009-11-24 03:45:00,1.65625,1.65645,1.65615,1.65635,59100000.0
2009-11-24 03:50:00,1.6564,1.6565,1.6561,1.6561,86800000.0
2009-11-24 03:55:00,1.6561,1.65645,1.65595,1.6564,243300000.0
2009-11-24 04:00:00,1.65655,1.65655,1.6561,1.65625,223300000.0
2009-11-24 04:05:00,1.65625,1.65665,1.65625,1.65665,136200000.0
2009-11-24 04:10:00,1.65665,1.65715,1.65655,1.65715,113600000.0
2009-11-24 04:15:00,1.65715,1.65715,1.65685,1.65695,86800000.0
2009-11-24 04:20:00,1.65695,1.6577,1.65695,1.6577,153100000.0
2009-11-24 04:25:00,1.6577,1.6578,1.65755,1.65765,155800000.0
2009-11-24 04:30:00,1.65765,1.65765,1.65745,1.65745,155000000.0
2009-11-24 04:35:00,1.65745,1.65755,1.6574,1.65755,128800000.0
2009-11-24 04:40:00,1.65755,1.65755,1.65675,1.65675,214600000.0
2009-11-24 04:45:00,1.65675,1.65685,1.6566,1.65665,128300000.0
2009-11-24 04:50:00,1.6566,1.6566,1.6563,1.6564,86000000.0
2009-11-24 04:55:00,1.6563,1.65655,1.6563,1.6565,78700000.0
2009-11-24 05:00:00,1.65645,1.65665,1.65615,1.6565,196000000.0
2009-11-24 05:05:00,1.6565,1.6572,1.6565,1.6571,91680000.0
2009-11-24 05:10:00,1.6571,1.65715,1.65685,1.65685,168800000.0
2009-11-24 05:15:00,1.65685,1.6569,1.65625,1.65635,213020000.0
2009-11-24 05:20:00,1.65635,1.65645,1.6562,1.6564,253900000.0
2009-11-24 05:25:00,1.6564,1.65675,1.65635,1.65675,119100000.0
2009-11-24 05:30:00,1.65675,1.65675,1.65635,1.6564,105700000.0
2009-11-24 05:35:00,1.6564,1.6565,1.6563,1.65635,180000000.0
2009-11-24 05:40:00,1.65635,1.65705,1.6563,1.657,132200000.0
2009-11-24 05:45:00,1.657,1.65705,1.65675,1.6568,95800000.0
2009-11-24 05:50:00,1.6568,1.65685,1.6566,1.65685,175300000.0
2009-11-24 05:55:00,1.65685,1.6572,1.65655,1.6566,151400000.0
2009-11-24 06:00:00,1.6567,1.6571,1.6566,1.6568,161000000.0
2009-11-24 06:05:00,1.6568,1.65685,1.65655,1.65675,180700000.0
2009-11-24 06:10:00,1.65675,1.65715,1.65675,1.65705,188600000.0
2009-11-24 06:15:00,1.657,1.65705,1.6569,1.657,123200000.0
2009-11-24 06:20:00,1.65705,1.65715,1.6569,1.65705,158600000.0
2009-11-24 06:25:00,1.65705,1.65725,1.65685,1.65705,171100000.0
2009-11-24 06:30:00,1.65705,1.6573,1.65695,1.65715,216100000.0
2009-11-24 06:35:00,1.6571,1.65745,1.6568,1.657,235500000.0
2009-11-24 06:40:00,1.65705,1.65735,1.65705,1.6573,315400000.0
2009-11-24 06:45:00,1.65735,1.6583,1.6573,1.65795,340900000.0
2009-11-24 06:50:00,1.65795,1.65835,1.6576,1.6583,268500000.0
2009-11-24 06:55:00,1.6583,1.6588,1.6582,1.6583,233500000.0
2009-11-24 07:00:00,1.65825,1.6584,1.65805,1.65815,322000000.0
2009-11-24 07:05:00,1.65815,1.65865,1.65805,1.6581,256500000.0
2009-11-24 07:10:00,1.6581,1.65865,1.6581,1.65865,264700000.0
2009-11-24 07:15:00,1.6587,1.6588,1.6584,1.6588,552000000.0
2009-11-24 07:20:00,1.6588,1.65885,1.6579,1.6582,560900000.0
2009-11-24 07:25:00,1.65815,1.6583,1.65805,1.65825,336700000.0
2009-11-24 07:30:00,1.65825,1.6587,1.6581,1.6582,309600000.0
2009-11-24 07:35:00,1.6582,1.6582,1.65675,1.65675,512100000.0
2009-11-24 07:40:00,1.65675,1.65705,1.656,1.6567,541600000.0
2009-11-24 07:45:00,1.65665,1.6567,1.656,1.65635,526500000.0
2009-11-24 07:50:00,1.65635,1.65635,1.65505,1.65575,961699998.0
2009-11-24 07:55:00,1.65575,1.65715,1.65575,1.65715,337500000.0
2009-11-24 08:00:00,1.6571,1.6578,1.657,1.65735,407200000.0
2009-11-24 08:05:00,1.65735,1.65745,1.65695,1.6571,176800000.0
2009-11-24 08:10:00,1.6571,1.6571,1.65605,1.65615,585700000.0
2009-11-24 08:15:00,1.65615,1.6567,1.65585,1.6565,217400000.0
2009-11-24 08:20:00,1.6565,1.65665,1.65645,1.6565,153600000.0
2009-11-24 08:25:00,1.65645,1.65655,1.65615,1.6565,126600000.0
2009-11-24 08:30:00,1.6565,1.6567,1.6559,1.6559,141800000.0
2009-11-24 08:35:00,1.6559,1.65605,1.65535,1.6554,455700000.0
2009-11-24 08:40:00,1.6554,1.6565,1.655,1.65645,567000000.0
2009-11-24 08:45:00,1.65645,1.6566,1.6556,1.65605,553100000.0
2009-11-24 08:50:00,1.65605,1.65675,1.6559,1.6561,473800000.0
2009-11-24 08:55:00,1.6561,1.65665,1.65605,1.65635,546200000.0
2009-11-24 09:00:00,1.65635,1.65635,1.6553,1.65535,634500000.0
2009-11-24 09:05:00,1.65535,1.65535,1.6542,1.65475,1366199999.0
2009-11-24 09:10:00,1.65475,1.6549,1.6537,1.654,1164500000.0
2009-11-24 09:15:00,1.65395,1.6544,1.6531,1.65415,1266000000.0
2009-11-24 09:20:00,1.6542,1.6543,1.6526,1.65295,1381900001.0
2009-11-24 09:25:00,1.653,1.65405,1.6522,1.6534,1679900000.0
2009-11-24 09:30:00,1.6535,1.6536,1.6518,1.65215,1419100000.0
2009-11-24 09:35:00,1.65215,1.65335,1.65195,1.6532,1468800000.0
2009-11-24 09:40:00,1.6532,1.65395,1.65295,1.6534,1110300000.0
2009-11-24 09:45:00,1.6534,1.6541,1.6534,1.65405,952300000.0
2009-11-24 09:50:00,1.65405,1.65435,1.6535,1.65415,929100000.0
2009-11-24 09:55:00,1.6543,1.6549,1.654,1.6547,680400000.0
2009-11-24 10:00:00,1.6546,1.6546,1.65345,1.6535,609700000.0
2009-11-24 10:05:00,1.6535,1.65355,1.65305,1.6532,418500000.0
2009-11-24 10:10:00,1.6532,1.6542,1.6531,1.65405,814300000.0
2009-11-24 10:15:00,1.654,1.654,1.6531,1.65355,873500000.0
2009-11-24 10:20:00,1.6536,1.65395,1.6531,1.65375,666700000.0
2009-11-24 10:25:00,1.65375,1.65385,1.6533,1.6533,627100000.0
2009-11-24 10:30:00,1.6533,1.6533,1.6522,1.6523,1412999999.0
2009-11-24 10:35:00,1.65255,1.65315,1.65245,1.65255,866900000.0
2009-11-24 10:40:00,1.65255,1.65325,1.6524,1.65275,1034800000.0
2009-11-24 10:45:00,1.65275,1.6538,1.6527,1.65375,460300000.0
2009-11-24 10:50:00,1.65375,1.65375,1.6522,1.6525,1364600000.0
2009-11-24 10:55:00,1.65245,1.65325,1.65215,1.65325,1138100000.0
2009-11-24 11:00:00,1.65315,1.65515,1.65315,1.65425,1472500000.0
2009-11-24 11:05:00,1.65425,1.65445,1.6533,1.6538,1224000000.0
2009-11-24 11:10:00,1.65375,1.65455,1.6532,1.6534,1378800001.0
2009-11-24 11:15:00,1.6534,1.6534,1.65265,1.65285,1353800000.0
2009-11-24 11:20:00,1.65285,1.6538,1.6524,1.6524,1128000000.0
2009-11-24 11:25:00,1.6524,1.6525,1.65195,1.65205,896200000.0
2009-11-24 11:30:00,1.652,1.65285,1.65155,1.6524,1060400000.0
2009-11-24 11:35:00,1.65245,1.6525,1.65135,1.6515,1726400000.0
2009-11-24 11:40:00,1.65145,1.6517,1.6509,1.651,1409300000.0
2009-11-24 11:45:00,1.651,1.65255,1.651,1.6524,1315700000.0
2009-11-24 11:50:00,1.6524,1.65255,1.6503,1.6503,1779000000.0
2009-11-24 11:55:00,1.65035,1.6518,1.6503,1.6512,1827199999.0
2009-11-24 12:00:00,1.65115,1.6517,1.65035,1.65065,1758800000.0
2009-11-24 12:05:00,1.65065,1.6518,1.6506,1.65175,921600000.0
2009-11-24 12:10:00,1.65175,1.6519,1.6499,1.6504,1053300000.0
2009-11-24 12:15:00,1.6504,1.65195,1.6497,1.65,1469600000.0
2009-11-24 12:20:00,1.6499,1.65175,1.64975,1.65175,1358200000.0
2009-11-24 12:25:00,1.65175,1.65185,1.65055,1.6507,911200000.0
2009-11-24 12:30:00,1.65065,1.65115,1.65035,1.651,833600000.0
2009-11-24 12:35:00,1.651,1.6518,1.651,1.6517,985300000.0
2009-11-24 12:40:00,1.6517,1.6531,1.65155,1.65305,1174600000.0
2009-11-24 12:45:00,1.65305,1.65395,1.6529,1.65305,1846200000.0
2009-11-24 12:50:00,1.65315,1.65335,1.6526,1.65285,887700000.0
2009-11-24 12:55:00,1.65285,1.65325,1.65225,1.65235,1132900000.0
2009-11-24 13:00:00,1.65235,1.6525,1.65205,1.6523,767000000.0
2009-11-24 13:05:00,1.6523,1.6524,1.65155,1.6516,895340000.0
2009-11-24 13:10:00,1.65165,1.65235,1.6515,1.65215,1020900000.0
2009-11-24 13:15:00,1.65215,1.65275,1.652,1.65275,642000000.0
2009-11-24 13:20:00,1.6527,1.65305,1.65235,1.653,1030400000.0
2009-11-24 13:25:00,1.653,1.6531,1.6528,1.65285,792600000.0
2009-11-24 13:30:00,1.65285,1.65345,1.65255,1.65295,998500000.0
2009-11-24 13:35:00,1.653,1.653,1.6521,1.65285,1204620000.0
2009-11-24 13:40:00,1.65285,1.653,1.6524,1.6524,999800000.0
2009-11-24 13:45:00,1.6524,1.6533,1.6521,1.6533,1199900000.0
2009-11-24 13:50:00,1.6533,1.6534,1.6525,1.6529,922300000.0
2009-11-24 13:55:00,1.6529,1.65375,1.6525,1.65365,1121500000.0
2009-11-24 14:00:00,1.65365,1.65425,1.65355,1.65375,1109700000.0
2009-11-24 14:05:00,1.65375,1.65575,1.65375,1.65545,953100000.0
2009-11-24 14:10:00,1.65545,1.65585,1.65515,1.65515,1274900000.0
2009-11-24 14:15:00,1.65515,1.6569,1.65485,1.65675,1406900000.0
2009-11-24 14:20:00,1.6567,1.65835,1.65655,1.65745,1710400000.0
2009-11-24 14:25:00,1.6574,1.65875,1.6574,1.65805,1290800000.0
2009-11-24 14:30:00,1.6581,1.65815,1.65775,1.65795,752800000.0
2009-11-24 14:35:00,1.65795,1.65815,1.6574,1.658,914800000.0
2009-11-24 14:40:00,1.658,1.6592,1.65745,1.65745,1065800000.0
2009-11-24 14:45:00,1.65745,1.65775,1.6573,1.6576,927400000.0
2009-11-24 14:50:00,1.65755,1.6586,1.6568,1.65705,728900000.0
2009-11-24 14:55:00,1.65705,1.65825,1.65705,1.65745,1194800000.0
2009-11-24 15:00:00,1.65745,1.65805,1.6573,1.65795,1361100000.0
2009-11-24 15:05:00,1.65795,1.6585,1.6577,1.65815,997500000.0
2009-11-24 15:10:00,1.65815,1.6583,1.6572,1.65735,1031700000.0
2009-11-24 15:15:00,1.6573,1.65775,1.6573,1.65745,1038300000.0
2009-11-24 15:20:00,1.65745,1.6577,1.65705,1.65735,1114799999.0
2009-11-24 15:25:00,1.65735,1.6577,1.657,1.657,1129000000.0
2009-11-24 15:30:00,1.657,1.6574,1.656,1.65625,1445000000.0
2009-11-24 15:35:00,1.65625,1.65695,1.65595,1.656,1397700000.0
2009-11-24 15:40:00,1.656,1.6579,1.6559,1.6576,1235400000.0
2009-11-24 15:45:00,1.6576,1.6589,1.65755,1.6588,1327199999.0
2009-11-24 15:50:00,1.6588,1.6589,1.65735,1.6576,1900899999.0
2009-11-24 15:55:00,1.6576,1.65825,1.6572,1.6578,1291300000.0
2009-11-24 16:00:00,1.6578,1.65955,1.65775,1.6586,1147800000.0
2009-11-24 16:05:00,1.65855,1.6587,1.65805,1.65815,1213800000.0
2009-11-24 16:10:00,1.6581,1.6581,1.65715,1.6575,1083300000.0
2009-11-24 16:15:00,1.6575,1.6581,1.65735,1.65775,1160500000.0
2009-11-24 16:20:00,1.6577,1.6591,1.65765,1.65895,1567300000.0
2009-11-24 16:25:00,1.659,1.65915,1.65755,1.65825,1909200000.0
2009-11-24 16:30:00,1.6582,1.6582,1.65605,1.6561,1538510000.0
2009-11-24 16:35:00,1.65605,1.6568,1.65595,1.65665,2275700005.0
2009-11-24 16:40:00,1.65665,1.65725,1.6558,1.6558,2102150002.0
2009-11-24 16:45:00,1.6558,1.6561,1.6552,1.65595,1761800001.0
2009-11-24 16:50:00,1.6558,1.65615,1.6553,1.6556,1567300000.0
2009-11-24 16:55:00,1.65565,1.65615,1.65535,1.65535,1636500001.0
2009-11-24 17:00:00,1.65535,1.65725,1.6547,1.6549,2150259999.0
2009-11-24 17:05:00,1.65485,1.6552,1.65295,1.65415,3336800001.0
2009-11-24 17:10:00,1.65415,1.65475,1.65335,1.6546,1562700000.0
2009-11-24 17:15:00,1.65465,1.65515,1.6544,1.6546,1609600000.0
2009-11-24 17:20:00,1.6546,1.65535,1.65455,1.65525,1867500000.0
2009-11-24 17:25:00,1.65525,1.65525,1.65355,1.654,1737700000.0
2009-11-24 17:30:00,1.654,1.6552,1.6539,1.655,1705000000.0
2009-11-24 17:35:00,1.655,1.65625,1.65485,1.656,2689200003.0
2009-11-24 17:40:00,1.65595,1.6566,1.6557,1.65575,2146700000.0
2009-11-24 17:45:00,1.6557,1.65685,1.65555,1.65685,1167800000.0
2009-11-24 17:50:00,1.65685,1.6582,1.6556,1.6573,2033000000.0
2009-11-24 17:55:00,1.6573,1.65845,1.6572,1.6581,2345799997.0
2009-11-24 18:00:00,1.65815,1.65845,1.6575,1.65795,2223400000.0
2009-11-24 18:05:00,1.65795,1.65905,1.65785,1.65855,2772700002.0
2009-11-24 18:10:00,1.65845,1.6587,1.65775,1.65815,1816500000.0
2009-11-24 18:15:00,1.65815,1.6585,1.65595,1.656,1897100000.0
2009-11-24 18:20:00,1.656,1.65675,1.65595,1.65665,1478999999.0
2009-11-24 18:25:00,1.6566,1.65685,1.6564,1.65645,1275500000.0
2009-11-24 18:30:00,1.6565,1.6574,1.65595,1.65715,1509600000.0
2009-11-24 18:35:00,1.65715,1.6583,1.65705,1.658,1836000000.0
2009-11-24 18:40:00,1.65805,1.65805,1.65725,1.65725,1630400000.0
2009-11-24 18:45:00,1.6573,1.6574,1.65635,1.65725,1523000000.0
2009-11-24 18:50:00,1.65715,1.65795,1.65685,1.65765,1217600000.0
2009-11-24 18:55:00,1.6577,1.658,1.6573,1.65745,1392299999.0
2009-11-24 19:00:00,1.65745,1.65825,1.6574,1.658,1536400000.0
2009-11-24 19:05:00,1.658,1.65845,1.65775,1.6583,1172500000.0
2009-11-24 19:10:00,1.6583,1.65925,1.65825,1.65895,1741900000.0
2009-11-24 19:15:00,1.65895,1.65925,1.6586,1.65865,1318300000.0
2009-11-24 19:20:00,1.6586,1.65875,1.65785,1.6579,1361000000.0
2009-11-24 19:25:00,1.6579,1.65825,1.6576,1.65815,1495700000.0
2009-11-24 19:30:00,1.65815,1.65815,1.6573,1.65775,1278400000.0
2009-11-24 19:35:00,1.65775,1.65795,1.65745,1.65765,1121800000.0
2009-11-24 19:40:00,1.65765,1.65775,1.65685,1.6569,929300001.0
2009-11-24 19:45:00,1.6569,1.65745,1.6569,1.65735,577500000.0
2009-11-24 19:50:00,1.65735,1.65755,1.657,1.6571,798700000.0
2009-11-24 19:55:00,1.6571,1.65745,1.65695,1.65725,889299998.0
2009-11-24 20:00:00,1.65725,1.65775,1.6571,1.65755,754200000.0
2009-11-24 20:05:00,1.65755,1.65825,1.65755,1.65805,1015600000.0
2009-11-24 20:10:00,1.658,1.659,1.65795,1.65805,1123900000.0
2009-11-24 20:15:00,1.65805,1.65805,1.65755,1.65765,1502200000.0
2009-11-24 20:20:00,1.65765,1.6581,1.6576,1.65795,1101000000.0
2009-11-24 20:25:00,1.65795,1.65845,1.6579,1.6584,894700000.0
2009-11-24 20:30:00,1.65845,1.65885,1.6575,1.65755,935600000.0
2009-11-24 20:35:00,1.65755,1.65795,1.65725,1.65785,710500000.0
2009-11-24 20:40:00,1.65775,1.65815,1.65735,1.658,1478300000.0
2009-11-24 20:45:00,1.65805,1.65825,1.65745,1.6575,641200000.0
2009-11-24 20:50:00,1.6575,1.65765,1.6574,1.6575,354400000.0
2009-11-24 20:55:00,1.6575,1.6583,1.65745,1.65825,546900000.0
2009-11-24 21:00:00,1.65835,1.65895,1.6572,1.6576,1858600000.0
2009-11-24 21:05:00,1.6576,1.659,1.65755,1.6579,1675400000.0
2009-11-24 21:10:00,1.65785,1.65895,1.65775,1.65865,1540300000.0
2009-11-24 21:15:00,1.65865,1.65875,1.658,1.6584,968400000.0
2009-11-24 21:20:00,1.65835,1.65845,1.658,1.6581,625300000.0
2009-11-24 21:25:00,1.65805,1.65835,1.65785,1.6579,792400000.0
2009-11-24 21:30:00,1.65795,1.658,1.65765,1.6577,616800000.0
2009-11-24 21:35:00,1.6577,1.6585,1.65765,1.6584,802600000.0
2009-11-24 21:40:00,1.65845,1.65995,1.65835,1.65915,1028900001.0
2009-11-24 21:45:00,1.65915,1.65945,1.6588,1.65905,1382900000.0
2009-11-24 21:50:00,1.65905,1.65925,1.6588,1.65885,977700000.0
2009-11-24 21:55:00,1.65885,1.65915,1.65885,1.65915,516400000.0
2009-11-24 22:00:00,1.65915,1.65915,1.6581,1.65845,593900000.0
2009-11-24 22:05:00,1.6585,1.65865,1.6583,1.65835,585800000.0
2009-11-24 22:10:00,1.65835,1.6585,1.65795,1.65805,894700000.0
2009-11-24 22:15:00,1.6581,1.6581,1.6578,1.658,539900000.0
2009-11-24 22:20:00,1.658,1.65815,1.65795,1.6581,314600000.0
2009-11-24 22:25:00,1.65815,1.6584,1.6575,1.65805,651100000.0
2009-11-24 22:30:00,1.65805,1.65815,1.65795,1.658,432500000.0
2009-11-24 22:35:00,1.65795,1.658,1.65765,1.65785,443800000.0
2009-11-24 22:40:00,1.65785,1.65805,1.6576,1.65765,507300000.0
2009-11-24 22:45:00,1.65765,1.65795,1.65745,1.65755,319600000.0
2009-11-24 22:50:00,1.65755,1.6576,1.6573,1.65745,884400000.0
2009-11-24 22:55:00,1.65745,1.65745,1.6572,1.65745,267000000.0
2009-11-24 23:00:00,1.65745,1.65755,1.6572,1.6573,165300000.0
2009-11-24 23:05:00,1.6573,1.65735,1.65715,1.6573,81600000.0
2009-11-24 23:10:00,1.6573,1.65735,1.65715,1.65725,119800000.0
2009-11-24 23:15:00,1.65725,1.65735,1.65725,1.6573,111600000.0
2009-11-24 23:20:00,1.6573,1.65775,1.6572,1.65775,184200000.0
2009-11-24 23:25:00,1.65775,1.6579,1.6575,1.6579,314100000.0
2009-11-24 23:30:00,1.65785,1.6581,1.65765,1.6578,263200000.0
2009-11-24 23:35:00,1.6578,1.6579,1.65775,1.65775,262200000.0
2009-11-24 23:40:00,1.65775,1.6583,1.65765,1.65805,356400000.0
2009-11-24 23:45:00,1.65805,1.65805,1.6579,1.6579,89500000.0
2009-11-24 23:50:00,1.6579,1.65795,1.65785,1.65795,67600000.0
2009-11-24 23:55:00,1.65795,1.6587,1.65785,1.6587,151700000.0
2009-11-25 00:00:00,1.65865,1.6587,1.6575,1.65815,119600000.0
2009-11-25 00:05:00,1.65815,1.6585,1.6577,1.6577,131600000.0
2009-11-25 00:10:00,1.6578,1.65825,1.6578,1.65815,133700000.0
2009-11-25 00:15:00,1.65815,1.6584,1.65815,1.6584,52300000.0
2009-11-25 00:20:00,1.6584,1.6587,1.65823,1.6586,254900000.0
2009-11-25 00:25:00,1.65855,1.65885,1.6582,1.6582,367400000.0
2009-11-25 00:30:00,1.65825,1.65855,1.65815,1.6585,285700000.0
2009-11-25 00:35:00,1.6585,1.6585,1.65795,1.65795,124000000.0
2009-11-25 00:40:00,1.6581,1.6582,1.65735,1.65787,337900000.0
2009-11-25 00:45:00,1.6578,1.65805,1.6578,1.658,86000000.0
2009-11-25 00:50:00,1.658,1.65815,1.65795,1.6581,84300000.0
2009-11-25 00:55:00,1.65805,1.6581,1.65795,1.658,39600000.0
2009-11-25 01:00:00,1.65795,1.65835,1.65753,1.65785,230400000.0
2009-11-25 01:05:00,1.65785,1.65825,1.65765,1.658,345400000.0
2009-11-25 01:10:00,1.65795,1.6581,1.65771,1.65774,127900000.0
2009-11-25 01:15:00,1.65795,1.65815,1.65795,1.658,79500000.0
2009-11-25 01:20:00,1.65795,1.65815,1.6579,1.65795,293700000.0
2009-11-25 01:25:00,1.65805,1.6581,1.65795,1.65805,227800000.0
2009-11-25 01:30:00,1.658,1.6583,1.6579,1.65795,137600000.0
2009-11-25 01:35:00,1.658,1.6585,1.6578,1.6582,1321300000.0
2009-11-25 01:40:00,1.65825,1.65875,1.6582,1.6587,137800000.0
2009-11-25 01:45:00,1.6587,1.65885,1.65825,1.65825,234000000.0
2009-11-25 01:50:00,1.65825,1.65835,1.6581,1.6581,259600000.0
2009-11-25 01:55:00,1.6581,1.65815,1.658,1.658,176600000.0
2009-11-25 02:00:00,1.658,1.65845,1.658,1.65835,311300000.0
2009-11-25 02:05:00,1.65835,1.65945,1.6582,1.65945,845400000.0
2009-11-25 02:10:00,1.65945,1.66,1.65905,1.65955,848200000.0
2009-11-25 02:15:00,1.65955,1.66075,1.65945,1.66045,736799999.0
2009-11-25 02:20:00,1.66045,1.66045,1.66,1.66005,500900000.0
2009-11-25 02:25:00,1.66005,1.66005,1.65975,1.65985,217300000.0
2009-11-25 02:30:00,1.6598,1.66065,1.6598,1.66045,349900000.0
2009-11-25 02:35:00,1.6605,1.6605,1.6601,1.66025,573400000.0
2009-11-25 02:40:00,1.6602,1.66045,1.65965,1.66045,350200000.0
2009-11-25 02:45:00,1.66045,1.66045,1.65945,1.65945,743500000.0
2009-11-25 02:50:00,1.65945,1.65955,1.65885,1.6592,1030000000.0
2009-11-25 02:55:00,1.6592,1.65985,1.6589,1.65955,1057800000.0
2009-11-25 03:00:00,1.65955,1.66035,1.65935,1.66015,581900000.0
2009-11-25 03:05:00,1.6601,1.6601,1.65975,1.6601,528500000.0
2009-11-25 03:10:00,1.66015,1.66055,1.6601,1.6604,380499999.0
2009-11-25 03:15:00,1.66035,1.6611,1.66015,1.6609,290400000.0
2009-11-25 03:20:00,1.6609,1.66175,1.6609,1.66135,881900000.0
2009-11-25 03:25:00,1.66135,1.66145,1.66125,1.66145,470899999.0
2009-11-25 03:30:00,1.6614,1.6618,1.66135,1.6618,227300000.0
2009-11-25 03:35:00,1.66175,1.66175,1.6613,1.6613,169700000.0
2009-11-25 03:40:00,1.66125,1.6613,1.6606,1.66065,597800000.0
2009-11-25 03:45:00,1.66065,1.661,1.6604,1.6607,336600000.0
2009-11-25 03:50:00,1.66065,1.66125,1.66065,1.6609,169700000.0
2009-11-25 03:55:00,1.6609,1.6611,1.66085,1.66105,60600000.0
2009-11-25 04:00:00,1.66105,1.66125,1.66105,1.6611,194200000.0
2009-11-25 04:05:00,1.6611,1.6612,1.66105,1.66115,178900000.0
2009-11-25 04:10:00,1.66115,1.6613,1.661,1.661,87600000.0
2009-11-25 04:15:00,1.66105,1.66175,1.66105,1.6615,172800000.0
2009-11-25 04:20:00,1.6615,1.6618,1.66105,1.6612,289600000.0
2009-11-25 04:25:00,1.6612,1.6616,1.6612,1.6614,130200000.0
2009-11-25 04:30:00,1.6614,1.66175,1.6614,1.6616,192000000.0
2009-11-25 04:35:00,1.6616,1.6618,1.66155,1.66175,167300000.0
2009-11-25 04:40:00,1.66175,1.66175,1.66155,1.66155,53400000.0
2009-11-25 04:45:00,1.66155,1.66165,1.661,1.66165,195300000.0
2009-11-25 04:50:00,1.66165,1.66165,1.66135,1.6614,77400000.0
2009-11-25 04:55:00,1.6614,1.6614,1.66075,1.6614,337800000.0
2009-11-25 05:00:00,1.6614,1.6614,1.6609,1.6611,354900000.0
2009-11-25 05:05:00,1.6611,1.6614,1.6608,1.661,174700000.0
2009-11-25 05:10:00,1.66095,1.66135,1.66095,1.6612,104200000.0
2009-11-25 05:15:00,1.6612,1.6614,1.66115,1.6614,108900000.0
2009-11-25 05:20:00,1.66135,1.6614,1.66115,1.66115,81900000.0
2009-11-25 05:25:00,1.6611,1.6613,1.66105,1.66125,64700000.0
2009-11-25 05:30:00,1.66125,1.66135,1.66125,1.6613,53900000.0
2009-11-25 05:35:00,1.6613,1.66155,1.6613,1.66155,92000000.0
2009-11-25 05:40:00,1.66155,1.66155,1.6612,1.6612,64700000.0
2009-11-25 05:45:00,1.6612,1.6613,1.6608,1.6608,142600000.0
2009-11-25 05:50:00,1.6608,1.6612,1.6607,1.66105,205700000.0
2009-11-25 05:55:00,1.661,1.66125,1.6609,1.66115,313100000.0
2009-11-25 06:00:00,1.66115,1.66115,1.6608,1.6608,176100000.0
2009-11-25 06:05:00,1.6608,1.66085,1.66035,1.66065,245300000.0
2009-11-25 06:10:00,1.66065,1.6609,1.6604,1.6605,171100000.0
2009-11-25 06:15:00,1.6605,1.6608,1.6605,1.6608,169800000.0
2009-11-25 06:20:00,1.6608,1.66135,1.6608,1.6613,165200000.0
2009-11-25 06:25:00,1.6613,1.66145,1.66055,1.6613,188000000.0
2009-11-25 06:30:00,1.6613,1.66155,1.66115,1.6615,135500000.0
2009-11-25 06:35:00,1.6615,1.66195,1.66135,1.66175,269700000.0
2009-11-25 06:40:00,1.66175,1.662,1.66175,1.66185,209900000.0
2009-11-25 06:45:00,1.66185,1.6619,1.6616,1.6616,243300000.0
2009-11-25 06:50:00,1.6616,1.6619,1.66145,1.66185,222000000.0
2009-11-25 06:55:00,1.6618,1.6619,1.6617,1.66185,127200000.0
2009-11-25 07:00:00,1.66185,1.662,1.66175,1.66175,110900000.0
2009-11-25 07:05:00,1.6617,1.6617,1.66145,1.66155,101800000.0
2009-11-25 07:10:00,1.66155,1.66155,1.661,1.6612,234400000.0
2009-11-25 07:15:00,1.6612,1.66125,1.66095,1.6611,190200000.0
2009-11-25 07:20:00,1.6611,1.6611,1.6604,1.6605,292300000.0
2009-11-25 07:25:00,1.6605,1.66085,1.6604,1.6607,287400000.0
2009-11-25 07:30:00,1.6607,1.66105,1.6606,1.6608,199500000.0
2009-11-25 07:35:00,1.66075,1.6615,1.66075,1.66095,188500000.0
2009-11-25 07:40:00,1.661,1.6612,1.6604,1.66055,335700000.0
2009-11-25 07:45:00,1.6605,1.66115,1.66045,1.661,84800000.0
2009-11-25 07:50:00,1.661,1.661,1.6601,1.66025,234900000.0
2009-11-25 07:55:00,1.6603,1.6606,1.66025,1.66055,178300000.0
2009-11-25 08:00:00,1.66055,1.66145,1.6605,1.6614,244100000.0
2009-11-25 08:05:00,1.6614,1.6614,1.66075,1.661,283200000.0
2009-11-25 08:10:00,1.661,1.6618,1.661,1.6618,228500000.0
2009-11-25 08:15:00,1.6618,1.6633,1.6618,1.6625,666800000.0
2009-11-25 08:20:00,1.6625,1.66345,1.66245,1.66285,500600000.0
2009-11-25 08:25:00,1.6629,1.6632,1.6628,1.66285,314200000.0
2009-11-25 08:30:00,1.6629,1.66305,1.66235,1.6624,276300000.0
2009-11-25 08:35:00,1.6623,1.66305,1.66205,1.66305,338100000.0
2009-11-25 08:40:00,1.663,1.66335,1.66275,1.6631,245200000.0
2009-11-25 08:45:00,1.6631,1.6631,1.66245,1.66265,176200000.0
2009-11-25 08:50:00,1.6626,1.66365,1.6626,1.6635,357300000.0
2009-11-25 08:55:00,1.66355,1.66415,1.66345,1.66415,390100000.0
2009-11-25 09:00:00,1.66415,1.66455,1.664,1.6645,905700000.0
2009-11-25 09:05:00,1.6645,1.6646,1.66415,1.6644,713200000.0
2009-11-25 09:10:00,1.6644,1.66455,1.66365,1.6638,873500000.0
2009-11-25 09:15:00,1.66375,1.6647,1.66365,1.6643,849900000.0
2009-11-25 09:20:00,1.66435,1.66465,1.6639,1.66415,765800000.0
2009-11-25 09:25:00,1.6641,1.6656,1.66405,1.6655,749900000.0
2009-11-25 09:30:00,1.66545,1.6667,1.6654,1.6662,1218300000.0
2009-11-25 09:35:00,1.6662,1.6668,1.66605,1.6666,841400000.0
2009-11-25 09:40:00,1.6666,1.6667,1.6658,1.66635,610300000.0
2009-11-25 09:45:00,1.66635,1.66685,1.66625,1.6666,681800000.0
2009-11-25 09:50:00,1.6666,1.66795,1.6661,1.6679,1354300000.0
2009-11-25 09:55:00,1.6679,1.66935,1.6675,1.66865,1472800000.0
2009-11-25 10:00:00,1.66865,1.67075,1.6681,1.67015,1495000000.0
2009-11-25 10:05:00,1.67015,1.67155,1.66985,1.6715,1484900000.0
2009-11-25 10:10:00,1.67155,1.67175,1.6705,1.67105,1653000000.0
2009-11-25 10:15:00,1.67105,1.6723,1.67015,1.6721,1323100000.0
2009-11-25 10:20:00,1.67215,1.67215,1.6711,1.6711,1186700000.0
2009-11-25 10:25:00,1.6711,1.67265,1.6707,1.67185,1409200000.0
2009-11-25 10:30:00,1.67185,1.67265,1.6716,1.6723,1256000000.0
2009-11-25 10:35:00,1.67245,1.6727,1.6715,1.6715,1135500000.0
2009-11-25 10:40:00,1.6715,1.67195,1.67055,1.67105,1113700000.0
2009-11-25 10:45:00,1.67105,1.67135,1.67055,1.67065,403900000.0
2009-11-25 10:50:00,1.67055,1.67125,1.67055,1.67085,655600000.0
2009-11-25 10:55:00,1.67085,1.6712,1.67025,1.67115,517800000.0
2009-11-25 11:00:00,1.67105,1.67185,1.6709,1.6717,999300000.0
2009-11-25 11:05:00,1.6717,1.67185,1.67095,1.67115,1502200000.0
2009-11-25 11:10:00,1.67115,1.67145,1.671,1.6712,883100000.0
2009-11-25 11:15:00,1.6712,1.6715,1.67075,1.67135,1624000000.0
2009-11-25 11:20:00,1.6713,1.6718,1.6708,1.67145,1341600000.0
2009-11-25 11:25:00,1.67145,1.6722,1.6709,1.6719,1354100000.0
2009-11-25 11:30:00,1.6718,1.67185,1.66765,1.6696,1535900000.0
2009-11-25 11:35:00,1.66955,1.66955,1.6671,1.6679,1589200000.0
2009-11-25 11:40:00,1.66785,1.6695,1.66725,1.6693,1053400001.0
2009-11-25 11:45:00,1.6693,1.6694,1.6686,1.6686,984600000.0
2009-11-25 11:50:00,1.6687,1.66905,1.66815,1.6685,1377800000.0
2009-11-25 11:55:00,1.6685,1.6706,1.6684,1.67055,1478200000.0
2009-11-25 12:00:00,1.67055,1.67065,1.66915,1.6701,1480400000.0
2009-11-25 12:05:00,1.6701,1.6707,1.6699,1.67005,1080600000.0
2009-11-25 12:10:00,1.67005,1.67005,1.6685,1.66855,986100000.0
2009-11-25 12:15:00,1.6685,1.66965,1.66775,1.6692,1176200000.0
2009-11-25 12:20:00,1.6692,1.6702,1.66905,1.6702,760600000.0
2009-11-25 12:25:00,1.6702,1.67035,1.6692,1.6692,1181300000.0
2009-11-25 12:30:00,1.66915,1.6703,1.669,1.6701,949300000.0
2009-11-25 12:35:00,1.6701,1.6717,1.6701,1.67105,1172700000.0
2009-11-25 12:40:00,1.67105,1.672,1.671,1.6716,846800000.0
2009-11-25 12:45:00,1.67155,1.6716,1.67095,1.6713,692300000.0
2009-11-25 12:50:00,1.6713,1.67145,1.67105,1.67145,413900000.0
2009-11-25 12:55:00,1.67145,1.67145,1.66995,1.66995,1104600000.0
2009-11-25 13:00:00,1.67005,1.67075,1.66975,1.67035,1063800000.0
2009-11-25 13:05:00,1.67035,1.6706,1.66875,1.66925,1265500000.0
2009-11-25 13:10:00,1.66925,1.6694,1.66895,1.6692,783400000.0
2009-11-25 13:15:00,1.66925,1.67,1.669,1.66975,788500000.0
2009-11-25 13:20:00,1.6697,1.6705,1.66955,1.6702,1250500000.0
2009-11-25 13:25:00,1.67025,1.671,1.6701,1.671,798300000.0
2009-11-25 13:30:00,1.671,1.6732,1.67095,1.672,1151200000.0
2009-11-25 13:35:00,1.67205,1.6746,1.672,1.6742,1398400000.0
2009-11-25 13:40:00,1.6742,1.67455,1.67305,1.6731,1641500000.0
2009-11-25 13:45:00,1.67315,1.6737,1.67265,1.6733,1520200000.0
2009-11-25 13:50:00,1.6733,1.67335,1.67225,1.67225,1269500000.0
2009-11-25 13:55:00,1.6723,1.67235,1.6705,1.6706,1870800001.0
2009-11-25 14:00:00,1.67065,1.67105,1.66975,1.6698,1703900000.0
2009-11-25 14:05:00,1.66985,1.67,1.6692,1.66945,1714700000.0
2009-11-25 14:10:00,1.6694,1.6698,1.66935,1.6696,705100000.0
2009-11-25 14:15:00,1.6697,1.6697,1.669,1.66915,1058200000.0
2009-11-25 14:20:00,1.66915,1.66955,1.6689,1.6692,936900000.0
2009-11-25 14:25:00,1.6694,1.67005,1.6694,1.66995,760000000.0
2009-11-25 14:30:00,1.66995,1.67025,1.6696,1.66965,786200000.0
2009-11-25 14:35:00,1.66965,1.67045,1.6695,1.67035,885200000.0
2009-11-25 14:40:00,1.67035,1.6706,1.6695,1.66975,1011260000.0
2009-11-25 14:45:00,1.66975,1.67085,1.66955,1.67075,983300000.0
2009-11-25 14:50:00,1.67075,1.671,1.6699,1.67,824000000.0
2009-11-25 14:55:00,1.66995,1.67005,1.66945,1.66985,925600000.0
2009-11-25 15:00:00,1.66985,1.67015,1.6697,1.67005,676200000.0
2009-11-25 15:05:00,1.67005,1.67055,1.67005,1.6704,815200000.0
2009-11-25 15:10:00,1.6704,1.67105,1.66975,1.66995,1471600001.0
2009-11-25 15:15:00,1.66995,1.67035,1.6698,1.6703,773300000.0
2009-11-25 15:20:00,1.67035,1.671,1.6703,1.67075,1060900000.0
2009-11-25 15:25:00,1.67065,1.67085,1.67015,1.67015,836100000.0
2009-11-25 15:30:00,1.6704,1.67145,1.67015,1.67095,1650600000.0
2009-11-25 15:35:00,1.67095,1.67125,1.67055,1.6707,1247700000.0
2009-11-25 15:40:00,1.6706,1.671,1.6702,1.67045,942300000.0
2009-11-25 15:45:00,1.6704,1.6714,1.6704,1.6705,1206300000.0
2009-11-25 15:50:00,1.6705,1.6722,1.6705,1.6718,1568700000.0
2009-11-25 15:55:00,1.6718,1.6722,1.6707,1.67115,1481400000.0
2009-11-25 16:00:00,1.67125,1.6719,1.6703,1.6706,1835600000.0
2009-11-25 16:05:00,1.67055,1.6714,1.6704,1.67065,1753300000.0
2009-11-25 16:10:00,1.67065,1.671,1.6702,1.6704,1310700000.0
2009-11-25 16:15:00,1.6704,1.67045,1.66945,1.66985,1478100000.0
2009-11-25 16:20:00,1.66985,1.6705,1.66975,1.67045,1383800000.0
2009-11-25 16:25:00,1.6705,1.6706,1.66955,1.6696,1356400001.0
2009-11-25 16:30:00,1.6696,1.6697,1.6681,1.6686,3418600004.0
2009-11-25 16:35:00,1.6686,1.6687,1.66715,1.6683,1453600000.0
2009-11-25 16:40:00,1.66825,1.66855,1.6667,1.668,1096200000.0
2009-11-25 16:45:00,1.668,1.66825,1.6673,1.6676,1071500000.0
2009-11-25 16:50:00,1.6676,1.66775,1.66625,1.66735,1941800000.0
2009-11-25 16:55:00,1.66745,1.6687,1.66745,1.6686,847400000.0
2009-11-25 17:00:00,1.6685,1.6694,1.66785,1.66925,1303600000.0
2009-11-25 17:05:00,1.66925,1.6694,1.66845,1.6689,992600000.0
2009-11-25 17:10:00,1.6689,1.6689,1.667,1.6674,1712300003.0
2009-11-25 17:15:00,1.6674,1.66755,1.6664,1.66675,2369299999.0
2009-11-25 17:20:00,1.66675,1.66685,1.6657,1.6663,1606900000.0
2009-11-25 17:25:00,1.6663,1.66635,1.66495,1.66615,1659900001.0
2009-11-25 17:30:00,1.66615,1.6665,1.66515,1.66535,813200000.0
2009-11-25 17:35:00,1.66545,1.66555,1.6644,1.66465,1551560000.0
2009-11-25 17:40:00,1.66465,1.6659,1.6645,1.66585,778500000.0
2009-11-25 17:45:00,1.6659,1.6661,1.6646,1.6649,991700000.0
2009-11-25 17:50:00,1.6649,1.6654,1.66445,1.6654,1405200000.0
2009-11-25 17:55:00,1.66545,1.6655,1.66425,1.66515,1436000000.0
2009-11-25 18:00:00,1.66505,1.6657,1.66475,1.6657,1211700000.0
2009-11-25 18:05:00,1.6657,1.6667,1.66535,1.66635,1112400000.0
2009-11-25 18:10:00,1.66635,1.6669,1.6661,1.66685,1225600000.0
2009-11-25 18:15:00,1.66685,1.6671,1.6666,1.66705,1044900000.0
2009-11-25 18:20:00,1.66695,1.667,1.6661,1.6669,882800000.0
2009-11-25 18:25:00,1.6669,1.66735,1.66685,1.6672,738000000.0
2009-11-25 18:30:00,1.66725,1.66785,1.667,1.6677,1042300000.0
2009-11-25 18:35:00,1.6677,1.6683,1.6675,1.6678,1049100000.0
2009-11-25 18:40:00,1.6678,1.6683,1.66755,1.6678,957300000.0
2009-11-25 18:45:00,1.6678,1.6678,1.667,1.667,1583000003.0
2009-11-25 18:50:00,1.66705,1.66705,1.6657,1.66605,962800000.0
2009-11-25 18:55:00,1.6661,1.66715,1.6661,1.6669,1045300000.0
2009-11-25 19:00:00,1.66705,1.66725,1.66585,1.6671,1147200000.0
2009-11-25 19:05:00,1.6671,1.6671,1.6664,1.6669,1292100000.0
2009-11-25 19:10:00,1.6669,1.66695,1.66655,1.6666,787900000.0
2009-11-25 19:15:00,1.6666,1.6675,1.6665,1.6675,1015700000.0
2009-11-25 19:20:00,1.6675,1.66755,1.66715,1.6672,934100000.0
2009-11-25 19:25:00,1.66725,1.6678,1.66705,1.66775,715200000.0
2009-11-25 19:30:00,1.6677,1.6688,1.6676,1.66825,737500000.0
2009-11-25 19:35:00,1.6682,1.66835,1.66725,1.66725,720100000.0
2009-11-25 19:40:00,1.6673,1.6678,1.667,1.66725,1038300000.0
2009-11-25 19:45:00,1.66725,1.66765,1.66725,1.66765,516200000.0
2009-11-25 19:50:00,1.66765,1.6677,1.6672,1.6673,913000000.0
2009-11-25 19:55:00,1.6673,1.66735,1.6667,1.66675,1106400002.0
2009-11-25 20:00:00,1.66675,1.6674,1.6666,1.66715,990500000.0
2009-11-25 20:05:00,1.66715,1.6674,1.66715,1.66725,993000000.0
2009-11-25 20:10:00,1.66725,1.66835,1.66715,1.6682,1279900002.0
2009-11-25 20:15:00,1.6682,1.6685,1.66725,1.6675,1352600000.0
2009-11-25 20:20:00,1.6675,1.6675,1.6671,1.66735,593199999.0
2009-11-25 20:25:00,1.66735,1.6676,1.66675,1.66675,834800000.0
2009-11-25 20:30:00,1.66675,1.66695,1.66615,1.6669,1361400000.0
2009-11-25 20:35:00,1.6669,1.6674,1.6669,1.6671,531800000.0
2009-11-25 20:40:00,1.66705,1.6672,1.667,1.66715,262700000.0
2009-11-25 20:45:00,1.66715,1.66735,1.667,1.6672,198100000.0
2009-11-25 20:50:00,1.66725,1.66735,1.66695,1.66705,472200000.0
2009-11-25 20:55:00,1.66705,1.6676,1.667,1.6676,488800000.0
2009-11-25 21:00:00,1.6676,1.6679,1.6674,1.6674,732400000.0
2009-11-25 21:05:00,1.6674,1.6677,1.66715,1.66715,635300000.0
2009-11-25 21:10:00,1.66715,1.66765,1.66715,1.66755,572100000.0
2009-11-25 21:15:00,1.66755,1.66795,1.6674,1.66795,610000000.0
2009-11-25 21:20:00,1.668,1.6703,1.6679,1.6691,988599999.0
2009-11-25 21:25:00,1.6691,1.6705,1.6685,1.6698,1528400000.0
2009-11-25 21:30:00,1.66975,1.67055,1.66885,1.6705,1187199999.0
2009-11-25 21:35:00,1.6705,1.67105,1.67035,1.6706,718200000.0
2009-11-25 21:40:00,1.6706,1.6709,1.6704,1.6709,1035900000.0
2009-11-25 21:45:00,1.6709,1.67205,1.6708,1.6718,939400000.0
2009-11-25 21:50:00,1.6718,1.67205,1.67145,1.67185,664500000.0
2009-11-25 21:55:00,1.67185,1.67185,1.6714,1.67155,1111699999.0
2009-11-25 22:00:00,1.67155,1.67175,1.6714,1.6715,867100000.0
2009-11-25 22:05:00,1.6715,1.67155,1.6714,1.6715,214500000.0
2009-11-25 22:10:00,1.67145,1.67185,1.67135,1.67155,445000000.0
2009-11-25 22:15:00,1.67155,1.6719,1.6713,1.67145,391300000.0
2009-11-25 22:20:00,1.67135,1.6715,1.67125,1.67135,370500000.0
2009-11-25 22:25:00,1.6714,1.6724,1.67135,1.6722,364600000.0
2009-11-25 22:30:00,1.67245,1.6725,1.67205,1.6722,318000000.0
2009-11-25 22:35:00,1.6722,1.6724,1.67205,1.67235,393800000.0
2009-11-25 22:40:00,1.6723,1.67265,1.6723,1.67245,471700000.0
2009-11-25 22:45:00,1.67245,1.6725,1.6721,1.67225,220100000.0
2009-11-25 22:50:00,1.67225,1.67255,1.67215,1.6723,346000000.0
2009-11-25 22:55:00,1.6723,1.67285,1.67225,1.67235,149300000.0
2009-11-25 23:00:00,1.6722,1.67245,1.67165,1.6719,232400000.0
2009-11-25 23:05:00,1.67185,1.672,1.6716,1.67165,61900000.0
2009-11-25 23:10:00,1.67165,1.6717,1.67135,1.67165,210300000.0
2009-11-25 23:15:00,1.6716,1.6719,1.6714,1.6719,208200000.0
2009-11-25 23:20:00,1.67185,1.67195,1.67125,1.67145,197900000.0
2009-11-25 23:25:00,1.67135,1.67155,1.67095,1.67095,270100000.0
2009-11-25 23:30:00,1.671,1.671,1.6707,1.6707,145600000.0
2009-11-25 23:35:00,1.67075,1.67075,1.6705,1.6706,139700000.0
2009-11-25 23:40:00,1.67055,1.67065,1.67035,1.6705,151900000.0
2009-11-25 23:45:00,1.6705,1.67055,1.67005,1.67035,216900000.0
2009-11-25 23:50:00,1.67035,1.67045,1.6702,1.6703,322900000.0
2009-11-25 23:55:00,1.6704,1.6705,1.6701,1.67045,288100000.0
2009-11-26 00:00:00,1.67045,1.67065,1.67045,1.67065,59600000.0
2009-11-26 00:05:00,1.6709,1.67095,1.6705,1.67095,12600000.0
2009-11-26 00:10:00,1.6709,1.6711,1.6706,1.6711,44400000.0
2009-11-26 00:15:00,1.6711,1.6711,1.6708,1.671,121700000.0
2009-11-26 00:20:00,1.6709,1.67105,1.6706,1.67065,123900000.0
2009-11-26 00:25:00,1.67065,1.67065,1.67019,1.6706,35300000.0
2009-11-26 00:30:00,1.6705,1.6706,1.67033,1.6705,159700000.0
2009-11-26 00:35:00,1.6706,1.6706,1.6694,1.6705,109500000.0
2009-11-26 00:40:00,1.6705,1.67075,1.6703,1.6705,263700000.0
2009-11-26 00:45:00,1.6705,1.67075,1.6703,1.6703,324900000.0
2009-11-26 00:50:00,1.6703,1.6705,1.6697,1.66985,95000000.0
2009-11-26 00:55:00,1.66985,1.67005,1.66985,1.6699,110600000.0
2009-11-26 01:00:00,1.6699,1.6699,1.66965,1.6698,70400000.0
2009-11-26 01:05:00,1.6698,1.6704,1.6697,1.67015,93700000.0
2009-11-26 01:10:00,1.67015,1.6707,1.67015,1.67065,160000000.0
2009-11-26 01:15:00,1.67065,1.67065,1.6703,1.6703,72700000.0
2009-11-26 01:20:00,1.6703,1.6703,1.6698,1.6698,40600000.0
2009-11-26 01:25:00,1.66985,1.67015,1.66985,1.67,103300000.0
2009-11-26 01:30:00,1.67,1.67035,1.67,1.67025,170000000.0
2009-11-26 01:35:00,1.6702,1.6706,1.6702,1.6706,69200000.0
2009-11-26 01:40:00,1.6705,1.67085,1.6703,1.67035,87700000.0
2009-11-26 01:45:00,1.67035,1.67035,1.67,1.67015,115800000.0
2009-11-26 01:50:00,1.6702,1.6704,1.67005,1.6701,65900000.0
2009-11-26 01:55:00,1.6701,1.67065,1.67,1.67035,135500000.0
2009-11-26 02:00:00,1.67025,1.6703,1.6699,1.66995,137200000.0
2009-11-26 02:05:00,1.66995,1.6701,1.6699,1.66995,43000000.0
2009-11-26 02:10:00,1.67,1.67025,1.66995,1.6701,90000000.0
2009-11-26 02:15:00,1.6701,1.6705,1.6698,1.67015,248100000.0
2009-11-26 02:20:00,1.67015,1.6703,1.67015,1.67025,147300000.0
2009-11-26 02:25:00,1.67025,1.67025,1.6697,1.66995,79300000.0
2009-11-26 02:30:00,1.66995,1.67,1.6695,1.66995,300300000.0
2009-11-26 02:35:00,1.66995,1.67075,1.6699,1.6707,190400000.0
2009-11-26 02:40:00,1.6707,1.67095,1.6705,1.6708,251000000.0
2009-11-26 02:45:00,1.6708,1.67085,1.67055,1.67055,108100000.0
2009-11-26 02:50:00,1.6706,1.67245,1.6704,1.67205,457400000.0
2009-11-26 02:55:00,1.67205,1.67255,1.67185,1.6725,232000000.0
2009-11-26 03:00:00,1.6725,1.6726,1.6716,1.6724,197900000.0
2009-11-26 03:05:00,1.6724,1.67255,1.67135,1.67135,147900000.0
2009-11-26 03:10:00,1.67145,1.67145,1.67105,1.67125,191100000.0
2009-11-26 03:15:00,1.67125,1.67215,1.67115,1.67165,166300000.0
2009-11-26 03:20:00,1.67165,1.67195,1.67155,1.67155,137800000.0
2009-11-26 03:25:00,1.67155,1.67165,1.6711,1.67125,68100000.0
2009-11-26 03:30:00,1.6713,1.6713,1.671,1.67105,111400000.0
2009-11-26 03:35:00,1.67105,1.67155,1.67065,1.67145,163700000.0
2009-11-26 03:40:00,1.6716,1.6717,1.6713,1.6713,79700000.0
2009-11-26 03:45:00,1.6713,1.6716,1.6711,1.67155,231400000.0
2009-11-26 03:50:00,1.6715,1.67155,1.67085,1.6709,125800000.0
2009-11-26 03:55:00,1.67085,1.6711,1.6704,1.6704,180100000.0
2009-11-26 04:00:00,1.67045,1.67055,1.67015,1.67035,194900000.0
2009-11-26 04:05:00,1.67035,1.67035,1.6691,1.6696,206400000.0
2009-11-26 04:10:00,1.66955,1.6701,1.66925,1.6694,223640000.0
2009-11-26 04:15:00,1.66935,1.67005,1.6692,1.66975,256200000.0
2009-11-26 04:20:00,1.6697,1.66995,1.66945,1.6698,131500000.0
2009-11-26 04:25:00,1.66985,1.6699,1.66945,1.6695,138300000.0
2009-11-26 04:30:00,1.66955,1.66975,1.66935,1.66965,236600000.0
2009-11-26 04:35:00,1.6697,1.6704,1.66965,1.67015,484100000.0
2009-11-26 04:40:00,1.6702,1.67085,1.6701,1.67075,172800000.0
2009-11-26 04:45:00,1.67075,1.67165,1.67045,1.6713,215100000.0
2009-11-26 04:50:00,1.6712,1.6715,1.67055,1.67065,259200000.0
2009-11-26 04:55:00,1.67075,1.6712,1.6706,1.6712,90600000.0
2009-11-26 05:00:00,1.67135,1.67135,1.6703,1.6706,107800000.0
2009-11-26 05:05:00,1.6706,1.67095,1.67045,1.67095,103000000.0
2009-11-26 05:10:00,1.67095,1.67125,1.67077,1.6712,67900000.0
2009-11-26 05:15:00,1.6712,1.6712,1.6707,1.6709,162700000.0
2009-11-26 05:20:00,1.67095,1.6713,1.67095,1.67125,120200000.0
2009-11-26 05:25:00,1.67125,1.6713,1.6705,1.6709,212600000.0
2009-11-26 05:30:00,1.67085,1.67235,1.67035,1.6706,524720000.0
2009-11-26 05:35:00,1.6706,1.67135,1.6701,1.67065,350700000.0
2009-11-26 05:40:00,1.67065,1.67105,1.669,1.67035,450900000.0
2009-11-26 05:45:00,1.67035,1.671,1.66995,1.67035,169000000.0
2009-11-26 05:50:00,1.67035,1.6712,1.67035,1.671,152000000.0
2009-11-26 05:55:00,1.67105,1.6718,1.67075,1.6717,130200000.0
2009-11-26 06:00:00,1.6715,1.6715,1.66915,1.6693,383300000.0
2009-11-26 06:05:00,1.6693,1.66935,1.6682,1.6682,223300000.0
2009-11-26 06:10:00,1.66825,1.669,1.6682,1.66895,225100000.0
2009-11-26 06:15:00,1.66895,1.6692,1.6689,1.6689,106000000.0
2009-11-26 06:20:00,1.6688,1.6689,1.6681,1.66845,186300000.0
2009-11-26 06:25:00,1.66835,1.66855,1.6681,1.66845,212000000.0
2009-11-26 06:30:00,1.6685,1.66905,1.668,1.66905,235700000.0
2009-11-26 06:35:00,1.66905,1.6692,1.66875,1.66895,152500000.0
2009-11-26 06:40:00,1.66895,1.66905,1.6687,1.6687,99800000.0
2009-11-26 06:45:00,1.66875,1.66885,1.6686,1.6687,115900000.0
2009-11-26 06:50:00,1.6687,1.6687,1.66705,1.6671,299100000.0
2009-11-26 06:55:00,1.6672,1.66735,1.6667,1.66705,365300000.0
2009-11-26 07:00:00,1.66705,1.66715,1.66685,1.66685,142800000.0
2009-11-26 07:05:00,1.66685,1.6674,1.6667,1.6668,270300000.0
2009-11-26 07:10:00,1.6667,1.6667,1.6643,1.66575,722100000.0
2009-11-26 07:15:00,1.6657,1.6659,1.6648,1.665,266800000.0
2009-11-26 07:20:00,1.6649,1.6665,1.66465,1.66645,408200000.0
2009-11-26 07:25:00,1.66645,1.6666,1.666,1.66655,369400000.0
2009-11-26 07:30:00,1.66655,1.66725,1.6665,1.6671,258700000.0
2009-11-26 07:35:00,1.6671,1.66745,1.66665,1.66665,375800000.0
2009-11-26 07:40:00,1.6667,1.66675,1.6661,1.66665,313000000.0
2009-11-26 07:45:00,1.66665,1.66715,1.66655,1.6671,144700000.0
2009-11-26 07:50:00,1.6671,1.6676,1.667,1.66715,399700000.0
2009-11-26 07:55:00,1.6672,1.66735,1.6665,1.66665,189700000.0
2009-11-26 08:00:00,1.66665,1.66665,1.66585,1.6659,368400000.0
2009-11-26 08:05:00,1.6659,1.6679,1.66555,1.66785,529100000.0
2009-11-26 08:10:00,1.66785,1.66885,1.66785,1.6683,603400000.0
2009-11-26 08:15:00,1.66825,1.66865,1.6682,1.6686,357000000.0
2009-11-26 08:20:00,1.6686,1.66905,1.6686,1.6686,289600000.0
2009-11-26 08:25:00,1.6686,1.66875,1.66825,1.6686,439900000.0
2009-11-26 08:30:00,1.6686,1.6694,1.66835,1.6692,518000000.0
2009-11-26 08:35:00,1.6692,1.67005,1.66915,1.6695,856500000.0
2009-11-26 08:40:00,1.6695,1.6696,1.6692,1.6693,868700000.0
2009-11-26 08:45:00,1.6693,1.66935,1.667,1.6674,1188700000.0
2009-11-26 08:50:00,1.6674,1.6674,1.6653,1.6653,1195000000.0
2009-11-26 08:55:00,1.6654,1.66685,1.6652,1.66565,1026700000.0
2009-11-26 09:00:00,1.6656,1.66595,1.66285,1.66495,1530500000.0
2009-11-26 09:05:00,1.66485,1.66485,1.66305,1.66315,1315900000.0
2009-11-26 09:10:00,1.66315,1.66405,1.66305,1.66395,1098400000.0
2009-11-26 09:15:00,1.66395,1.66415,1.663,1.6635,862800000.0
2009-11-26 09:20:00,1.66345,1.6643,1.6634,1.66375,304800000.0
2009-11-26 09:25:00,1.6637,1.6637,1.66215,1.66215,717000000.0
2009-11-26 09:30:00,1.66215,1.66265,1.66155,1.6619,1314300000.0
2009-11-26 09:35:00,1.66185,1.66195,1.65855,1.65915,1041180000.0
2009-11-26 09:40:00,1.65915,1.6602,1.65845,1.65965,751599999.0
2009-11-26 09:45:00,1.6596,1.66,1.65905,1.65935,573800000.0
2009-11-26 09:50:00,1.6593,1.66005,1.65915,1.65975,582200000.0
2009-11-26 09:55:00,1.65975,1.65985,1.65945,1.65945,262600000.0
2009-11-26 10:00:00,1.65945,1.65985,1.65665,1.65675,747040001.0
2009-11-26 10:05:00,1.65675,1.6568,1.65425,1.65475,980680000.0
2009-11-26 10:10:00,1.6548,1.65595,1.65365,1.6538,1238100000.0
2009-11-26 10:15:00,1.6538,1.6551,1.6536,1.65495,1239700000.0
2009-11-26 10:20:00,1.65495,1.65595,1.65495,1.65595,582100000.0
2009-11-26 10:25:00,1.656,1.656,1.6544,1.65555,616900000.0
2009-11-26 10:30:00,1.6556,1.65565,1.65455,1.6546,592200000.0
2009-11-26 10:35:00,1.65455,1.6548,1.653,1.65325,770500000.0
2009-11-26 10:40:00,1.65325,1.65425,1.65325,1.65395,608800000.0
2009-11-26 10:45:00,1.654,1.6545,1.6537,1.6538,438830000.0
2009-11-26 10:50:00,1.65375,1.65435,1.6533,1.65425,544830000.0
2009-11-26 10:55:00,1.6543,1.65445,1.65385,1.6541,522260000.0
2009-11-26 11:00:00,1.6541,1.6541,1.6528,1.6529,782800000.0
2009-11-26 11:05:00,1.6529,1.65295,1.6518,1.652,1424800000.0
2009-11-26 11:10:00,1.652,1.6524,1.65,1.6509,1295400000.0
2009-11-26 11:15:00,1.651,1.6526,1.6508,1.6525,879300000.0
2009-11-26 11:20:00,1.65255,1.6545,1.65255,1.65365,1357100000.0
2009-11-26 11:25:00,1.65365,1.65415,1.6528,1.65385,997700000.0
2009-11-26 11:30:00,1.65385,1.65445,1.65345,1.6538,989900000.0
2009-11-26 11:35:00,1.6538,1.6544,1.6535,1.6537,1054200000.0
2009-11-26 11:40:00,1.65365,1.65375,1.65285,1.65285,1491900000.0
2009-11-26 11:45:00,1.65285,1.65305,1.65085,1.653,1417200000.0
2009-11-26 11:50:00,1.653,1.65415,1.6526,1.6537,1310199999.0
2009-11-26 11:55:00,1.6537,1.6547,1.65365,1.65465,1243300000.0
2009-11-26 12:00:00,1.65465,1.65495,1.65395,1.65415,1117900000.0
2009-11-26 12:05:00,1.6541,1.65535,1.6541,1.65475,1141900000.0
2009-11-26 12:10:00,1.65475,1.6549,1.6541,1.6541,1096000000.0
2009-11-26 12:15:00,1.654,1.6549,1.65375,1.6546,984400000.0
2009-11-26 12:20:00,1.6546,1.6547,1.6544,1.6545,646900000.0
2009-11-26 12:25:00,1.6545,1.65575,1.6544,1.6557,1000900000.0
2009-11-26 12:30:00,1.6557,1.6566,1.6557,1.6559,922200000.0
2009-11-26 12:35:00,1.65585,1.65585,1.6554,1.6556,541300000.0
2009-11-26 12:40:00,1.6556,1.6563,1.65555,1.6559,1296600000.0
2009-11-26 12:45:00,1.6559,1.65595,1.65475,1.6551,801000000.0
2009-11-26 12:50:00,1.65525,1.6556,1.65485,1.65515,735600000.0
2009-11-26 12:55:00,1.6552,1.65675,1.6551,1.6565,959600000.0
2009-11-26 13:00:00,1.6565,1.6567,1.6559,1.65655,813300000.0
2009-11-26 13:05:00,1.6565,1.6576,1.6563,1.65745,1243900001.0
2009-11-26 13:10:00,1.6574,1.65755,1.657,1.6573,1002600000.0
2009-11-26 13:15:00,1.65725,1.65745,1.6566,1.65685,1031300000.0
2009-11-26 13:20:00,1.65685,1.65695,1.6565,1.6565,732300000.0
2009-11-26 13:25:00,1.6565,1.6572,1.65625,1.65635,1004400000.0
2009-11-26 13:30:00,1.65635,1.65635,1.6553,1.65535,978900000.0
2009-11-26 13:35:00,1.65535,1.65555,1.65505,1.6551,841000000.0
2009-11-26 13:40:00,1.65515,1.6558,1.65505,1.65545,742900000.0
2009-11-26 13:45:00,1.65545,1.6558,1.6551,1.6552,585000000.0
2009-11-26 13:50:00,1.65515,1.6552,1.6546,1.65475,764800000.0
2009-11-26 13:55:00,1.65475,1.65505,1.6544,1.6548,849100000.0
2009-11-26 14:00:00,1.6548,1.6549,1.65455,1.65465,525700000.0
2009-11-26 14:05:00,1.65465,1.6555,1.65465,1.6553,599400000.0
2009-11-26 14:10:00,1.65525,1.65525,1.65405,1.6545,983200000.0
2009-11-26 14:15:00,1.65455,1.655,1.65445,1.6548,649000000.0
2009-11-26 14:20:00,1.6548,1.65495,1.6546,1.65475,399700000.0
2009-11-26 14:25:00,1.65475,1.6553,1.6547,1.65525,567000000.0
2009-11-26 14:30:00,1.65545,1.65565,1.65475,1.65535,542700000.0
2009-11-26 14:35:00,1.6553,1.6553,1.654,1.6541,635800000.0
2009-11-26 14:40:00,1.6541,1.65425,1.653,1.6532,803900000.0
2009-11-26 14:45:00,1.6532,1.65425,1.6532,1.6539,515400000.0
2009-11-26 14:50:00,1.6539,1.65465,1.6538,1.6543,666400000.0
2009-11-26 14:55:00,1.6543,1.6552,1.65415,1.65485,658200000.0
2009-11-26 15:00:00,1.6549,1.6552,1.65335,1.65345,1324900000.0
2009-11-26 15:05:00,1.6535,1.6542,1.65335,1.6542,961900000.0
2009-11-26 15:10:00,1.6542,1.6546,1.65375,1.65415,569500000.0
2009-11-26 15:15:00,1.65435,1.65435,1.65305,1.6531,702300000.0
2009-11-26 15:20:00,1.6531,1.65355,1.653,1.65305,945399999.0
2009-11-26 15:25:00,1.65305,1.6533,1.65295,1.6532,979900000.0
2009-11-26 15:30:00,1.6532,1.65355,1.65295,1.6532,534000000.0
2009-11-26 15:35:00,1.6532,1.65335,1.6531,1.6532,295600000.0
2009-11-26 15:40:00,1.65325,1.6543,1.65315,1.65415,579700000.0
2009-11-26 15:45:00,1.6541,1.65505,1.6539,1.65505,795000000.0
2009-11-26 15:50:00,1.65505,1.65575,1.65475,1.6553,657100000.0
2009-11-26 15:55:00,1.6553,1.65545,1.6552,1.6552,386900000.0
2009-11-26 16:00:00,1.65525,1.6559,1.65525,1.6557,520100000.0
2009-11-26 16:05:00,1.65575,1.65665,1.65535,1.6554,870100000.0
2009-11-26 16:10:00,1.65545,1.65545,1.65435,1.6544,855300000.0
2009-11-26 16:15:00,1.6544,1.65455,1.6536,1.6538,1022300000.0
2009-11-26 16:20:00,1.6538,1.65395,1.65355,1.65365,706600000.0
2009-11-26 16:25:00,1.65365,1.65405,1.65355,1.6536,426000000.0
2009-11-26 16:30:00,1.65365,1.6539,1.65325,1.65325,395600000.0
2009-11-26 16:35:00,1.65325,1.65335,1.653,1.6531,1136200000.0
2009-11-26 16:40:00,1.65315,1.6533,1.6521,1.65215,726700000.0
2009-11-26 16:45:00,1.65215,1.6522,1.65135,1.65155,1259590000.0
2009-11-26 16:50:00,1.65155,1.6524,1.65145,1.65155,828900000.0
2009-11-26 16:55:00,1.65155,1.65155,1.6501,1.65035,1358300000.0
2009-11-26 17:00:00,1.65045,1.65165,1.65005,1.65165,1161500000.0
2009-11-26 17:05:00,1.65165,1.6518,1.6514,1.6517,494300000.0
2009-11-26 17:10:00,1.6517,1.6517,1.65055,1.6508,557800000.0
2009-11-26 17:15:00,1.6508,1.6511,1.65035,1.65095,589600000.0
2009-11-26 17:20:00,1.65085,1.651,1.64855,1.6486,675700000.0
2009-11-26 17:25:00,1.6486,1.6486,1.6475,1.648,794400000.0
2009-11-26 17:30:00,1.648,1.64855,1.6476,1.64815,615700000.0
2009-11-26 17:35:00,1.64815,1.64895,1.6481,1.64865,750800000.0
2009-11-26 17:40:00,1.64865,1.64925,1.6485,1.64905,723100000.0
2009-11-26 17:45:00,1.64905,1.6491,1.648,1.6486,623500000.0
2009-11-26 17:50:00,1.64855,1.6494,1.64855,1.6489,607800000.0
2009-11-26 17:55:00,1.64885,1.6497,1.6475,1.64965,803600000.0
2009-11-26 18:00:00,1.64975,1.64975,1.64845,1.6488,515800000.0
2009-11-26 18:05:00,1.64875,1.64905,1.64835,1.649,432400000.0
2009-11-26 18:10:00,1.64905,1.64995,1.64895,1.64925,573100000.0
2009-11-26 18:15:00,1.6493,1.6493,1.6467,1.64805,818800000.0
2009-11-26 18:20:00,1.64805,1.64805,1.64675,1.6473,705200000.0
2009-11-26 18:25:00,1.6473,1.648,1.64725,1.6476,592200000.0
2009-11-26 18:30:00,1.6476,1.64785,1.6475,1.64785,212100000.0
2009-11-26 18:35:00,1.64795,1.64835,1.6475,1.6482,498900000.0
2009-11-26 18:40:00,1.6483,1.6494,1.64805,1.6485,262000000.0
2009-11-26 18:45:00,1.64865,1.6494,1.6481,1.6493,327200000.0
2009-11-26 18:50:00,1.6493,1.64945,1.64885,1.64935,250800000.0
2009-11-26 18:55:00,1.6494,1.6502,1.6493,1.6496,282800000.0
2009-11-26 19:00:00,1.6495,1.6504,1.6492,1.65025,385600000.0
2009-11-26 19:05:00,1.6503,1.6506,1.64975,1.65025,324800000.0
2009-11-26 19:10:00,1.65025,1.65065,1.65005,1.6506,284300000.0
2009-11-26 19:15:00,1.6507,1.6507,1.65005,1.65005,116400000.0
2009-11-26 19:20:00,1.65005,1.65005,1.64965,1.6498,86400000.0
2009-11-26 19:25:00,1.6498,1.64995,1.649,1.6498,229600000.0
2009-11-26 19:30:00,1.64975,1.65,1.64825,1.6486,271000000.0
2009-11-26 19:35:00,1.6486,1.64935,1.64855,1.64895,187300000.0
2009-11-26 19:40:00,1.649,1.64925,1.64885,1.64905,145700000.0
2009-11-26 19:45:00,1.649,1.6499,1.64885,1.64945,342900000.0
2009-11-26 19:50:00,1.6494,1.6497,1.6492,1.64935,86400000.0
2009-11-26 19:55:00,1.64935,1.65015,1.6493,1.65015,242700000.0
2009-11-26 20:00:00,1.6502,1.6502,1.64965,1.6498,209600000.0
2009-11-26 20:05:00,1.64965,1.6498,1.6491,1.64925,94800000.0
2009-11-26 20:10:00,1.64925,1.6494,1.6484,1.64895,76500000.0
2009-11-26 20:15:00,1.64895,1.64955,1.64895,1.6494,114000000.0
2009-11-26 20:20:00,1.6494,1.6494,1.6479,1.64865,184400000.0
2009-11-26 20:25:00,1.6489,1.64915,1.6483,1.64915,41900000.0
2009-11-26 20:30:00,1.6492,1.64965,1.64865,1.64935,55400000.0
2009-11-26 20:35:00,1.64935,1.64945,1.64809,1.64915,252600000.0
2009-11-26 20:40:00,1.64925,1.64935,1.6492,1.6493,29800000.0
2009-11-26 20:45:00,1.6493,1.64935,1.64793,1.64935,84400000.0
2009-11-26 20:50:00,1.64935,1.64935,1.649,1.64915,37000000.0
2009-11-26 20:55:00,1.6491,1.6493,1.6491,1.64915,13800000.0
2009-11-26 21:00:00,1.64915,1.64955,1.64915,1.64945,22700000.0
2009-11-26 21:05:00,1.64945,1.6495,1.6492,1.64925,99200000.0
2009-11-26 21:10:00,1.64925,1.6493,1.64887,1.6492,44600000.0
2009-11-26 21:15:00,1.6492,1.6495,1.6491,1.64935,53100000.0
2009-11-26 21:20:00,1.64935,1.64995,1.64935,1.6498,42800000.0
2009-11-26 21:25:00,1.6498,1.64995,1.6497,1.6499,51400000.0
2009-11-26 21:30:00,1.6499,1.65005,1.6494,1.64945,81800000.0
2009-11-26 21:35:00,1.64945,1.6496,1.64945,1.6495,19700000.0
2009-11-26 21:40:00,1.6495,1.6497,1.64945,1.6497,15900000.0
2009-11-26 21:45:00,1.6496,1.65045,1.6496,1.65025,53500000.0
2009-11-26 21:50:00,1.6505,1.65075,1.65025,1.65055,35700000.0
2009-11-26 21:55:00,1.65055,1.6506,1.65002,1.65012,99600000.0
2009-11-26 22:00:00,1.65055,1.6508,1.65055,1.65065,54100000.0
2009-11-26 22:05:00,1.65065,1.6508,1.6505,1.6505,37400000.0
2009-11-26 22:10:00,1.6505,1.65085,1.65045,1.6508,81100000.0
2009-11-26 22:15:00,1.65075,1.65095,1.65055,1.65095,42000000.0
2009-11-26 22:20:00,1.6509,1.6509,1.6505,1.6505,81600000.0
2009-11-26 22:25:00,1.6505,1.65055,1.6503,1.6505,42900000.0
2009-11-26 22:30:00,1.6505,1.6508,1.6504,1.6508,29200000.0
2009-11-26 22:35:00,1.65065,1.65085,1.65065,1.65075,28700000.0
2009-11-26 22:40:00,1.65075,1.6508,1.6507,1.6507,67700000.0
2009-11-26 22:45:00,1.6507,1.6508,1.65065,1.65065,20400000.0
2009-11-26 22:50:00,1.65057,1.6508,1.65034,1.6506,106800000.0
2009-11-26 22:55:00,1.65065,1.6511,1.65065,1.6511,102100000.0
2009-11-26 23:00:00,1.651,1.65135,1.6506,1.65085,92400000.0
2009-11-26 23:05:00,1.65085,1.65105,1.6508,1.651,39900000.0
2009-11-26 23:10:00,1.65095,1.6511,1.65075,1.65075,29200000.0
2009-11-26 23:15:00,1.6507,1.65105,1.65051,1.65095,151200000.0
2009-11-26 23:20:00,1.65095,1.6511,1.6506,1.6511,64800000.0
2009-11-26 23:25:00,1.65095,1.6511,1.65095,1.65095,37700000.0
2009-11-26 23:30:00,1.65095,1.65155,1.65095,1.6514,105700000.0
2009-11-26 23:35:00,1.65135,1.65265,1.6511,1.65235,209600000.0
2009-11-26 23:40:00,1.65235,1.6526,1.6518,1.6522,84400000.0
2009-11-26 23:45:00,1.6522,1.6523,1.6514,1.6519,38300000.0
2009-11-26 23:50:00,1.65165,1.6522,1.65165,1.6522,22300000.0
2009-11-26 23:55:00,1.6521,1.65295,1.65185,1.65295,69600000.0
2009-11-27 00:00:00,1.65305,1.65305,1.6506,1.6506,129000000.0
2009-11-27 00:05:00,1.6506,1.6508,1.65005,1.6503,308570000.0
2009-11-27 00:10:00,1.65025,1.6507,1.65005,1.65065,28500000.0
2009-11-27 00:15:00,1.65045,1.65115,1.65045,1.6511,22600000.0
2009-11-27 00:20:00,1.6511,1.6512,1.6508,1.65105,57700000.0
2009-11-27 00:25:00,1.6508,1.6509,1.65035,1.65075,48500000.0
2009-11-27 00:30:00,1.6508,1.6509,1.65,1.65085,132500000.0
2009-11-27 00:35:00,1.6509,1.65115,1.65065,1.651,52900000.0
2009-11-27 00:40:00,1.651,1.651,1.6499,1.6503,127300000.0
2009-11-27 00:45:00,1.65015,1.6506,1.6498,1.6498,60800000.0
2009-11-27 00:50:00,1.6498,1.65025,1.64935,1.6497,78200000.0
2009-11-27 00:55:00,1.6497,1.6503,1.6497,1.65015,50100000.0
2009-11-27 01:00:00,1.64975,1.65015,1.64975,1.65015,67200000.0
2009-11-27 01:05:00,1.64995,1.6502,1.64975,1.6499,100400000.0
2009-11-27 01:10:00,1.6498,1.6498,1.64605,1.64615,412500000.0
2009-11-27 01:15:00,1.64615,1.6466,1.6459,1.64625,484000002.0
2009-11-27 01:20:00,1.64625,1.6491,1.64625,1.64645,374200000.0
2009-11-27 01:25:00,1.64645,1.64655,1.644,1.64485,589900000.0
2009-11-27 01:30:00,1.64485,1.6457,1.64335,1.64345,423200000.0
2009-11-27 01:35:00,1.64345,1.64375,1.6431,1.64345,343900000.0
2009-11-27 01:40:00,1.64355,1.64355,1.64185,1.6431,1570499990.0
2009-11-27 01:45:00,1.6431,1.64415,1.6423,1.64285,624200000.0
2009-11-27 01:50:00,1.64285,1.6435,1.64135,1.64255,447600000.0
2009-11-27 01:55:00,1.6426,1.64345,1.64195,1.64345,428700000.0
2009-11-27 02:00:00,1.64345,1.64665,1.64325,1.64655,746600000.0
2009-11-27 02:05:00,1.6466,1.64735,1.64435,1.64555,887900000.0
2009-11-27 02:10:00,1.64555,1.64685,1.64555,1.6462,355300000.0
2009-11-27 02:15:00,1.64635,1.647,1.6456,1.64655,698400000.0
2009-11-27 02:20:00,1.64655,1.64675,1.6448,1.64485,586700000.0
2009-11-27 02:25:00,1.645,1.6451,1.6442,1.64455,557100000.0
2009-11-27 02:30:00,1.6446,1.6448,1.64375,1.64445,665900000.0
2009-11-27 02:35:00,1.6445,1.64535,1.64425,1.64445,665400000.0
2009-11-27 02:40:00,1.64445,1.64465,1.644,1.644,448600000.0
2009-11-27 02:45:00,1.644,1.6448,1.64395,1.6448,296900000.0
2009-11-27 02:50:00,1.6448,1.64515,1.6445,1.64515,217000000.0
2009-11-27 02:55:00,1.64515,1.6456,1.64405,1.6441,431700000.0
2009-11-27 03:00:00,1.6441,1.6441,1.6426,1.64275,789200000.0
2009-11-27 03:05:00,1.64265,1.64285,1.64195,1.64205,407300000.0
2009-11-27 03:10:00,1.64205,1.6425,1.6413,1.64145,859000000.0
2009-11-27 03:15:00,1.64145,1.6416,1.64105,1.64125,816300000.0
2009-11-27 03:20:00,1.6413,1.6418,1.64105,1.6418,671100000.0
2009-11-27 03:25:00,1.6418,1.6421,1.6416,1.6421,683800000.0
2009-11-27 03:30:00,1.6421,1.6422,1.6419,1.6419,383400000.0
2009-11-27 03:35:00,1.6419,1.64245,1.64185,1.6422,1161200000.0
2009-11-27 03:40:00,1.64215,1.6424,1.64185,1.64225,626700000.0
2009-11-27 03:45:00,1.64225,1.64225,1.6418,1.6422,387300000.0
2009-11-27 03:50:00,1.64225,1.6425,1.6421,1.64225,251800000.0
2009-11-27 03:55:00,1.6422,1.6424,1.6415,1.6416,781900000.0
2009-11-27 04:00:00,1.64165,1.64165,1.6407,1.64075,983600000.0
2009-11-27 04:05:00,1.64075,1.6412,1.64025,1.64025,635500000.0
2009-11-27 04:10:00,1.64025,1.6405,1.63925,1.6397,395700000.0
2009-11-27 04:15:00,1.63975,1.64075,1.6394,1.63995,464900000.0
2009-11-27 04:20:00,1.63995,1.6404,1.63905,1.6399,409900000.0
2009-11-27 04:25:00,1.63995,1.63995,1.63845,1.6386,282700000.0
2009-11-27 04:30:00,1.6386,1.63865,1.63785,1.63855,293600000.0
2009-11-27 04:35:00,1.6385,1.63975,1.63835,1.63925,624300000.0
2009-11-27 04:40:00,1.63925,1.64105,1.63925,1.64085,568800000.0
2009-11-27 04:45:00,1.64085,1.64105,1.63995,1.64005,593200000.0
2009-11-27 04:50:00,1.64005,1.64065,1.63975,1.64065,389100000.0
2009-11-27 04:55:00,1.64065,1.6407,1.6397,1.6398,586900000.0
2009-11-27 05:00:00,1.6398,1.6403,1.63955,1.6403,648900000.0
2009-11-27 05:05:00,1.64035,1.641,1.6402,1.64095,254900000.0
2009-11-27 05:10:00,1.64095,1.64125,1.6408,1.64095,291600000.0
2009-11-27 05:15:00,1.64095,1.64095,1.64015,1.64055,706200000.0
2009-11-27 05:20:00,1.6406,1.64095,1.64015,1.64065,991000000.0
2009-11-27 05:25:00,1.64065,1.64065,1.639,1.63975,476300000.0
2009-11-27 05:30:00,1.63975,1.64025,1.63965,1.64025,227200000.0
2009-11-27 05:35:00,1.64005,1.6405,1.64,1.6401,338900000.0
2009-11-27 05:40:00,1.6401,1.64025,1.63995,1.63995,339200000.0
2009-11-27 05:45:00,1.63995,1.6401,1.63955,1.6398,220100000.0
2009-11-27 05:50:00,1.63975,1.6399,1.6384,1.63895,417400000.0
2009-11-27 05:55:00,1.63895,1.6393,1.6389,1.63915,221400000.0
2009-11-27 06:00:00,1.63915,1.6392,1.63895,1.639,230400000.0
2009-11-27 06:05:00,1.63905,1.6391,1.63825,1.6384,587000000.0
2009-11-27 06:10:00,1.6384,1.63905,1.6383,1.6386,574600000.0
2009-11-27 06:15:00,1.6386,1.63875,1.63795,1.63875,812700000.0
2009-11-27 06:20:00,1.63875,1.6394,1.63875,1.6389,339500000.0
2009-11-27 06:25:00,1.6389,1.6391,1.63885,1.6389,209300000.0
2009-11-27 06:30:00,1.6389,1.6389,1.6376,1.63795,458500000.0
2009-11-27 06:35:00,1.6379,1.6391,1.6379,1.6391,294100000.0
2009-11-27 06:40:00,1.63905,1.64015,1.63905,1.6401,472200000.0
2009-11-27 06:45:00,1.6401,1.64135,1.63995,1.64075,354800000.0
2009-11-27 06:50:00,1.64075,1.6412,1.63985,1.6409,507100000.0
2009-11-27 06:55:00,1.641,1.64115,1.6392,1.6394,759000000.0
2009-11-27 07:00:00,1.6394,1.6402,1.639,1.63915,435100000.0
2009-11-27 07:05:00,1.6392,1.63975,1.63915,1.6396,118800000.0
2009-11-27 07:10:00,1.6396,1.64285,1.6387,1.6414,645460000.0
2009-11-27 07:15:00,1.6414,1.64245,1.6414,1.6417,505700000.0
2009-11-27 07:20:00,1.6417,1.6432,1.64165,1.6426,757300000.0
2009-11-27 07:25:00,1.64255,1.6427,1.6408,1.64095,478000000.0
2009-11-27 07:30:00,1.64095,1.64125,1.6403,1.6408,375700000.0
2009-11-27 07:35:00,1.6408,1.64115,1.6396,1.64,494900000.0
2009-11-27 07:40:00,1.64,1.6411,1.6396,1.64055,681300000.0
2009-11-27 07:45:00,1.64055,1.6419,1.64055,1.6406,746600000.0
2009-11-27 07:50:00,1.6405,1.64105,1.64005,1.64035,467100000.0
2009-11-27 07:55:00,1.6404,1.64045,1.63915,1.63985,549000000.0
2009-11-27 08:00:00,1.63985,1.64225,1.63985,1.64105,670100000.0
2009-11-27 08:05:00,1.641,1.641,1.64,1.6401,248100000.0
2009-11-27 08:10:00,1.6401,1.6401,1.6389,1.63895,321500000.0
2009-11-27 08:15:00,1.63895,1.63995,1.63875,1.6392,541300000.0
2009-11-27 08:20:00,1.63925,1.6395,1.639,1.63915,324300000.0
2009-11-27 08:25:00,1.6392,1.6396,1.63895,1.63895,377100000.0
2009-11-27 08:30:00,1.639,1.63935,1.63895,1.63905,377600000.0
2009-11-27 08:35:00,1.63905,1.63905,1.63775,1.63815,453700000.0
2009-11-27 08:40:00,1.6381,1.64125,1.6381,1.64125,437400000.0
2009-11-27 08:45:00,1.64115,1.64155,1.6404,1.64085,551200000.0
2009-11-27 08:50:00,1.64085,1.6418,1.6408,1.64155,537100000.0
2009-11-27 08:55:00,1.64155,1.6422,1.64115,1.64115,519800000.0
2009-11-27 09:00:00,1.64115,1.64125,1.63745,1.63745,1238240000.0
2009-11-27 09:05:00,1.6374,1.638,1.6349,1.63515,1683900000.0
2009-11-27 09:10:00,1.6352,1.63565,1.6334,1.6348,1101200000.0
2009-11-27 09:15:00,1.635,1.63525,1.63205,1.6324,967600000.0
2009-11-27 09:20:00,1.63245,1.63345,1.6307,1.63075,809700000.0
2009-11-27 09:25:00,1.63075,1.63295,1.63025,1.63155,1133600000.0
2009-11-27 09:30:00,1.6316,1.63305,1.6311,1.63195,1565900000.0
2009-11-27 09:35:00,1.63195,1.63195,1.6294,1.6294,1784300000.0
2009-11-27 09:40:00,1.62935,1.63085,1.62705,1.6287,1444840000.0
2009-11-27 09:45:00,1.62865,1.62965,1.62735,1.62945,1444310000.0
2009-11-27 09:50:00,1.62945,1.6306,1.62945,1.63005,1213300000.0
2009-11-27 09:55:00,1.63005,1.63125,1.62925,1.63065,1302100000.0
2009-11-27 10:00:00,1.63065,1.63065,1.6279,1.62935,1053300000.0
2009-11-27 10:05:00,1.6293,1.63335,1.6293,1.6308,766900000.0
2009-11-27 10:10:00,1.6308,1.63245,1.63,1.63245,793800000.0
2009-11-27 10:15:00,1.6325,1.63325,1.6318,1.6332,1057400000.0
2009-11-27 10:20:00,1.6332,1.63325,1.63185,1.63235,1103100000.0
2009-11-27 10:25:00,1.6323,1.6331,1.6323,1.63265,741600000.0
2009-11-27 10:30:00,1.63265,1.63565,1.63225,1.63545,958600000.0
2009-11-27 10:35:00,1.6354,1.63795,1.6354,1.63615,1073900000.0
2009-11-27 10:40:00,1.63615,1.63745,1.6356,1.63635,804200000.0
2009-11-27 10:45:00,1.63635,1.6372,1.6357,1.6357,887200000.0
2009-11-27 10:50:00,1.6357,1.6363,1.63405,1.63405,629100000.0
2009-11-27 10:55:00,1.6341,1.6354,1.63375,1.6349,1139900000.0
2009-11-27 11:00:00,1.63495,1.6364,1.63465,1.63475,827000000.0
2009-11-27 11:05:00,1.6348,1.63515,1.6331,1.63315,841800000.0
2009-11-27 11:10:00,1.63315,1.63595,1.63315,1.6358,779200000.0
2009-11-27 11:15:00,1.6358,1.63795,1.63575,1.6369,1093800000.0
2009-11-27 11:20:00,1.6369,1.63735,1.6361,1.6365,998400000.0
2009-11-27 11:25:00,1.63655,1.63695,1.63575,1.6361,1237500000.0
2009-11-27 11:30:00,1.63615,1.6395,1.63605,1.63905,1126200000.0
2009-11-27 11:35:00,1.63905,1.63945,1.63845,1.63915,951900000.0
2009-11-27 11:40:00,1.63915,1.63925,1.63725,1.63765,791500000.0
2009-11-27 11:45:00,1.6377,1.6389,1.6368,1.6368,707600000.0
2009-11-27 11:50:00,1.63685,1.63865,1.6361,1.63855,1034100000.0
2009-11-27 11:55:00,1.63855,1.6403,1.63835,1.64005,1220700000.0
2009-11-27 12:00:00,1.64005,1.64135,1.6392,1.64085,1153400000.0
2009-11-27 12:05:00,1.64085,1.64085,1.6397,1.6397,573800000.0
2009-11-27 12:10:00,1.6397,1.6403,1.63905,1.63975,1015200000.0
2009-11-27 12:15:00,1.63975,1.6409,1.63965,1.64085,1171100000.0
2009-11-27 12:20:00,1.64085,1.64105,1.6401,1.6405,712300000.0
2009-11-27 12:25:00,1.6405,1.64215,1.6404,1.6421,713500000.0
2009-11-27 12:30:00,1.6421,1.64365,1.64195,1.64365,1052400000.0
2009-11-27 12:35:00,1.6436,1.64405,1.64255,1.64255,1098400000.0
2009-11-27 12:40:00,1.64255,1.6426,1.6418,1.64235,1080800000.0
2009-11-27 12:45:00,1.64235,1.6424,1.64145,1.64165,951800000.0
2009-11-27 12:50:00,1.64165,1.6417,1.641,1.641,776600000.0
2009-11-27 12:55:00,1.641,1.641,1.64025,1.64065,1064100000.0
2009-11-27 13:00:00,1.64065,1.64075,1.6387,1.6399,976000000.0
2009-11-27 13:05:00,1.63995,1.6403,1.63925,1.6402,1044200000.0
2009-11-27 13:10:00,1.64025,1.6404,1.6394,1.6397,979500000.0
2009-11-27 13:15:00,1.6397,1.6403,1.6387,1.6392,1379700000.0
2009-11-27 13:20:00,1.63915,1.6394,1.63775,1.6381,1034200000.0
2009-11-27 13:25:00,1.63805,1.6388,1.6367,1.6376,1027300000.0
2009-11-27 13:30:00,1.6376,1.63815,1.63675,1.63755,983100000.0
2009-11-27 13:35:00,1.6375,1.638,1.6357,1.6369,1066700000.0
2009-11-27 13:40:00,1.63685,1.6374,1.63675,1.63675,679600000.0
2009-11-27 13:45:00,1.6367,1.63845,1.6364,1.63775,1155900000.0
2009-11-27 13:50:00,1.63775,1.6382,1.63695,1.6373,688000000.0
2009-11-27 13:55:00,1.6373,1.6375,1.63715,1.63725,511000000.0
2009-11-27 14:00:00,1.63725,1.6377,1.63715,1.63725,655950000.0
2009-11-27 14:05:00,1.6373,1.6378,1.6368,1.6377,453600000.0
2009-11-27 14:10:00,1.6377,1.63785,1.63725,1.6373,424900000.0
2009-11-27 14:15:00,1.63735,1.6378,1.6368,1.6375,578650000.0
2009-11-27 14:20:00,1.6374,1.6376,1.63665,1.6367,1247570000.0
2009-11-27 14:25:00,1.6367,1.63745,1.6366,1.637,1318600000.0
2009-11-27 14:30:00,1.637,1.63725,1.63665,1.63675,1193000000.0
2009-11-27 14:35:00,1.6368,1.63745,1.63675,1.63745,1075300000.0
2009-11-27 14:40:00,1.6374,1.638,1.63725,1.6374,684400000.0
2009-11-27 14:45:00,1.6374,1.63775,1.63725,1.63745,800300000.0
2009-11-27 14:50:00,1.6374,1.6385,1.63725,1.63835,1168800000.0
2009-11-27 14:55:00,1.6383,1.6394,1.6383,1.6387,956100000.0
2009-11-27 15:00:00,1.6387,1.641,1.6387,1.64005,1917100000.0
2009-11-27 15:05:00,1.64015,1.64145,1.63995,1.64105,1762400000.0
2009-11-27 15:10:00,1.641,1.6414,1.64045,1.641,1719000000.0
2009-11-27 15:15:00,1.64115,1.6423,1.6408,1.64185,1342400000.0
2009-11-27 15:20:00,1.64185,1.64185,1.64075,1.64115,1151400000.0
2009-11-27 15:25:00,1.6411,1.64115,1.64005,1.64055,1091100000.0
2009-11-27 15:30:00,1.6406,1.6406,1.63965,1.6397,963400000.0
2009-11-27 15:35:00,1.63965,1.6399,1.6381,1.63825,1394400000.0
2009-11-27 15:40:00,1.63825,1.63955,1.63825,1.6392,1488500000.0
2009-11-27 15:45:00,1.6392,1.6392,1.63845,1.6388,1352500000.0
2009-11-27 15:50:00,1.6388,1.6392,1.63865,1.63905,766000000.0
2009-11-27 15:55:00,1.63905,1.6409,1.63905,1.6409,1570800000.0
2009-11-27 16:00:00,1.6409,1.6409,1.63805,1.6382,1452700000.0
2009-11-27 16:05:00,1.6382,1.63905,1.6379,1.6384,1361400000.0
2009-11-27 16:10:00,1.6384,1.63875,1.6374,1.6374,1046700000.0
2009-11-27 16:15:00,1.63755,1.63785,1.63735,1.63755,1258400000.0
2009-11-27 16:20:00,1.63755,1.63785,1.63735,1.63745,1079800000.0
2009-11-27 16:25:00,1.63745,1.6377,1.63715,1.6376,1217700000.0
2009-11-27 16:30:00,1.6376,1.64045,1.63745,1.64035,1793700000.0
2009-11-27 16:35:00,1.64035,1.6414,1.6398,1.6401,1597600000.0
2009-11-27 16:40:00,1.6401,1.64185,1.63995,1.64055,1398900000.0
2009-11-27 16:45:00,1.6406,1.6415,1.64,1.6414,1309900000.0
2009-11-27 16:50:00,1.6414,1.6432,1.6412,1.64215,1633900000.0
2009-11-27 16:55:00,1.6421,1.64325,1.6415,1.64315,1435100000.0
2009-11-27 17:00:00,1.6431,1.64585,1.6428,1.6442,1891300000.0
2009-11-27 17:05:00,1.64425,1.6443,1.6437,1.6441,1151100000.0
2009-11-27 17:10:00,1.64405,1.6474,1.64405,1.6471,1721500000.0
2009-11-27 17:15:00,1.64705,1.6478,1.6465,1.6477,1253100000.0
2009-11-27 17:20:00,1.6477,1.64825,1.64725,1.6474,1257800000.0
2009-11-27 17:25:00,1.64745,1.64755,1.64725,1.64755,977800000.0
2009-11-27 17:30:00,1.64755,1.64775,1.6471,1.6473,1149300000.0
2009-11-27 17:35:00,1.64725,1.65075,1.64725,1.64935,2130400000.0
2009-11-27 17:40:00,1.64935,1.65115,1.64875,1.65065,1546700000.0
2009-11-27 17:45:00,1.65065,1.651,1.6502,1.65045,1368200000.0
2009-11-27 17:50:00,1.65045,1.65075,1.649,1.65,1697200000.0
2009-11-27 17:55:00,1.64995,1.65,1.64865,1.64935,1359300000.0
2009-11-27 18:00:00,1.64915,1.64975,1.64865,1.64935,1257200000.0
2009-11-27 18:05:00,1.64935,1.6504,1.64925,1.64995,1319400000.0
2009-11-27 18:10:00,1.65,1.65005,1.64825,1.64835,1079300000.0
2009-11-27 18:15:00,1.64835,1.64945,1.64815,1.6492,846200000.0
2009-11-27 18:20:00,1.6492,1.6493,1.6488,1.64925,745600000.0
2009-11-27 18:25:00,1.64925,1.65075,1.64905,1.6497,1155600000.0
2009-11-27 18:30:00,1.64965,1.6505,1.64925,1.6496,1015100000.0
2009-11-27 18:35:00,1.6496,1.6506,1.64945,1.6501,805300000.0
2009-11-27 18:40:00,1.65015,1.65065,1.64945,1.64955,887400000.0
2009-11-27 18:45:00,1.64955,1.65005,1.64855,1.6487,923100000.0
2009-11-27 18:50:00,1.64875,1.6497,1.64835,1.6494,733900000.0
2009-11-27 18:55:00,1.6494,1.6495,1.6489,1.6492,664800000.0
2009-11-27 19:00:00,1.6492,1.64955,1.64915,1.6493,879300000.0
2009-11-27 19:05:00,1.64935,1.6499,1.6491,1.6498,534900000.0
2009-11-27 19:10:00,1.6497,1.6503,1.64885,1.64955,703100000.0
2009-11-27 19:15:00,1.64955,1.6497,1.64775,1.648,674300000.0
2009-11-27 19:20:00,1.648,1.6486,1.64785,1.64855,639200000.0
2009-11-27 19:25:00,1.64855,1.649,1.6482,1.64855,508400000.0
2009-11-27 19:30:00,1.64855,1.64915,1.6485,1.64905,448200000.0
2009-11-27 19:35:00,1.64905,1.64945,1.64865,1.64875,530800000.0
2009-11-27 19:40:00,1.64875,1.64925,1.6486,1.64915,235150000.0
2009-11-27 19:45:00,1.64915,1.64985,1.64915,1.6497,554600000.0
2009-11-27 19:50:00,1.64965,1.65,1.6494,1.6498,420300000.0
2009-11-27 19:55:00,1.6499,1.65,1.649,1.649,551000000.0
2009-11-27 20:00:00,1.64905,1.64945,1.64875,1.64875,387300000.0
2009-11-27 20:05:00,1.6487,1.6491,1.64855,1.649,276000000.0
2009-11-27 20:10:00,1.649,1.64925,1.6486,1.64915,200100000.0
2009-11-27 20:15:00,1.6492,1.6492,1.64875,1.64895,299900000.0
2009-11-27 20:20:00,1.649,1.649,1.6476,1.6477,328600000.0
2009-11-27 20:25:00,1.6477,1.64775,1.6465,1.64715,389500000.0
2009-11-27 20:30:00,1.6473,1.64795,1.64725,1.64755,169700000.0
2009-11-27 20:35:00,1.6475,1.6477,1.6475,1.6476,115700000.0
2009-11-27 20:40:00,1.6476,1.6476,1.64735,1.64745,39800000.0
2009-11-27 20:45:00,1.6474,1.64865,1.64715,1.6486,228400000.0
2009-11-27 20:50:00,1.6486,1.64895,1.64855,1.6487,212900000.0
2009-11-27 20:55:00,1.64865,1.64875,1.6482,1.6482,111300000.0
2009-11-27 21:00:00,1.64815,1.64825,1.64775,1.648,113000000.0
2009-11-27 21:05:00,1.648,1.6481,1.64785,1.64785,147500000.0
2009-11-27 21:10:00,1.64785,1.64785,1.6478,1.6478,69700000.0
2009-11-27 21:15:00,1.6478,1.6482,1.64756,1.64786,203900000.0
2009-11-27 21:20:00,1.64805,1.6481,1.64757,1.64772,217800000.0
2009-11-27 21:25:00,1.64805,1.64825,1.64775,1.6478,148500000.0
2009-11-27 21:30:00,1.6478,1.64795,1.6473,1.6477,283400000.0
2009-11-27 21:35:00,1.64765,1.6479,1.64765,1.64775,46600000.0
2009-11-27 21:40:00,1.64763,1.6484,1.6476,1.64825,136200000.0
2009-11-27 21:45:00,1.6482,1.64835,1.64795,1.6481,182100000.0
2009-11-27 21:50:00,1.64805,1.6483,1.6479,1.6479,157800000.0
2009-11-27 21:55:00,1.648,1.6481,1.6478,1.6478,84700000.0
2009-11-27 22:00:00,1.6478,1.64785,1.64733,1.64775,55400000.0
2009-11-27 22:05:00,1.64775,1.64785,1.64724,1.6478,67500000.0
2009-11-27 22:10:00,1.6478,1.6478,1.6476,1.6476,89100000.0
2009-11-27 22:15:00,1.6476,1.6481,1.6476,1.64785,80600000.0
2009-11-27 22:20:00,1.64785,1.64795,1.64765,1.6479,69600000.0
2009-11-27 22:25:00,1.64795,1.64815,1.64761,1.64805,117400000.0
2009-11-27 22:30:00,1.648,1.64815,1.64795,1.64805,43700000.0
2009-11-27 22:35:00,1.6481,1.64815,1.64805,1.64815,58300000.0
2009-11-27 22:40:00,1.64815,1.6483,1.64795,1.6482,169700000.0
2009-11-27 22:45:00,1.64825,1.64835,1.64765,1.64765,131900000.0
2009-11-27 22:50:00,1.6477,1.64795,1.64755,1.64795,64000000.0
2009-11-27 22:55:00,1.64775,1.6478,1.64715,1.64725,94400000.0
2009-11-27 23:00:00,1.64715,1.64765,1.64715,1.6472,113100000.0
2009-11-27 23:05:00,1.6472,1.6477,1.64711,1.64718,68400000.0
2009-11-27 23:10:00,1.6474,1.64775,1.64705,1.6471,72000000.0
2009-11-27 23:15:00,1.6471,1.6471,1.64635,1.64705,144400000.0
2009-11-27 23:20:00,1.6471,1.6471,1.64635,1.6465,101800000.0
2009-11-27 23:25:00,1.6465,1.6465,1.646,1.6462,260600000.0
2009-11-27 23:30:00,1.6462,1.6467,1.64605,1.6461,169400000.0
2009-11-27 23:35:00,1.6461,1.64625,1.64595,1.64615,25600000.0
2009-11-27 23:40:00,1.64605,1.64695,1.64597,1.64695,76200000.0
2009-11-27 23:45:00,1.64695,1.6498,1.64695,1.64955,191700000.0
2009-11-27 23:50:00,1.64955,1.65,1.6487,1.64885,73600000.0
2009-11-27 23:55:00,1.64885,1.64985,1.6482,1.64985,146800000.0
2009-11-30 00:00:00,1.65247,1.6527,1.65241,1.65263,507500000.0
2009-11-30 00:05:00,1.65253,1.65253,1.65092,1.65092,507500000.0
2009-11-30 00:10:00,1.65097,1.65106,1.65046,1.65071,507500000.0
2009-11-30 00:15:00,1.6507,1.65099,1.65035,1.65043,507500000.0
2009-11-30 00:20:00,1.65041,1.65041,1.64747,1.64751,507500000.0
2009-11-30 00:25:00,1.6475,1.64848,1.64725,1.64847,507500000.0
2009-11-30 00:30:00,1.64846,1.6488,1.64839,1.64852,507500000.0
2009-11-30 00:35:00,1.64855,1.6487,1.64832,1.64864,507500000.0
2009-11-30 00:40:00,1.64863,1.65003,1.64856,1.64965,507500000.0
2009-11-30 00:45:00,1.64958,1.64966,1.64907,1.64921,507500000.0
2009-11-30 00:50:00,1.64917,1.65064,1.64911,1.65046,507500000.0
2009-11-30 00:55:00,1.65051,1.65055,1.64996,1.65,507500000.0
2009-11-30 01:00:00,1.64999,1.65001,1.64706,1.64787,507500000.0
2009-11-30 01:05:00,1.64785,1.64913,1.64763,1.64909,507500000.0
2009-11-30 01:10:00,1.64912,1.64978,1.64911,1.64975,507500000.0
2009-11-30 01:15:00,1.64975,1.65037,1.64876,1.64975,507500000.0
2009-11-30 01:20:00,1.64974,1.65078,1.6495,1.65008,507500000.0
2009-11-30 01:25:00,1.65013,1.65017,1.6498,1.64997,507500000.0
2009-11-30 01:30:00,1.64996,1.65074,1.64942,1.65074,507500000.0
2009-11-30 01:35:00,1.65077,1.65254,1.65077,1.65168,507500000.0
2009-11-30 01:40:00,1.65168,1.65238,1.65125,1.65131,507500000.0
2009-11-30 01:45:00,1.65132,1.6515,1.65057,1.6509,507500000.0
2009-11-30 01:50:00,1.6509,1.65143,1.65025,1.65142,507500000.0
2009-11-30 01:55:00,1.65143,1.65207,1.65116,1.65207,507500000.0
2009-11-30 02:00:00,1.64995,1.64995,1.647,1.6478,539800000.0
2009-11-30 02:05:00,1.64785,1.64915,1.64755,1.64905,606800000.0
2009-11-30 02:10:00,1.64925,1.64985,1.64925,1.6497,217100000.0
2009-11-30 02:15:00,1.64975,1.65065,1.6487,1.64975,642100000.0
2009-11-30 02:20:00,1.64975,1.65085,1.6494,1.65005,706300000.0
2009-11-30 02:25:00,1.65015,1.65015,1.6497,1.6499,402800000.0
2009-11-30 02:30:00,1.6499,1.65075,1.6494,1.65075,435200000.0
2009-11-30 02:35:00,1.65075,1.65255,1.65075,1.65165,721400000.0
2009-11-30 02:40:00,1.65165,1.65235,1.65115,1.65125,679000000.0
2009-11-30 02:45:00,1.65125,1.65155,1.65045,1.65085,560200000.0
2009-11-30 02:50:00,1.65085,1.6515,1.6502,1.65135,946300000.0
2009-11-30 02:55:00,1.65135,1.6521,1.6511,1.6521,554800000.0
2009-11-30 03:00:00,1.65215,1.6545,1.65185,1.6538,1304200000.0
2009-11-30 03:05:00,1.6538,1.65495,1.65345,1.65405,1116900000.0
2009-11-30 03:10:00,1.65405,1.65445,1.65405,1.65415,520500000.0
2009-11-30 03:15:00,1.65415,1.65635,1.65415,1.65615,1429700000.0
2009-11-30 03:20:00,1.65615,1.6567,1.65525,1.65525,1069600000.0
2009-11-30 03:25:00,1.65525,1.65645,1.65515,1.65635,985900000.0
2009-11-30 03:30:00,1.65635,1.65735,1.65635,1.657,1474799999.0
2009-11-30 03:35:00,1.657,1.65735,1.65635,1.6564,1190900000.0
2009-11-30 03:40:00,1.6564,1.6575,1.65625,1.657,1110500000.0
2009-11-30 03:45:00,1.65695,1.65695,1.6559,1.6559,903700000.0
2009-11-30 03:50:00,1.6559,1.6572,1.65565,1.65715,1040600000.0
2009-11-30 03:55:00,1.65715,1.65725,1.65655,1.65655,613600000.0
2009-11-30 04:00:00,1.65655,1.65695,1.6565,1.65665,667400000.0
2009-11-30 04:05:00,1.65665,1.6567,1.6554,1.6559,791000000.0
2009-11-30 04:10:00,1.65595,1.65705,1.65565,1.65645,723400000.0
2009-11-30 04:15:00,1.6564,1.6575,1.6563,1.6572,568400000.0
2009-11-30 04:20:00,1.6572,1.65765,1.6572,1.6572,299800000.0
2009-11-30 04:25:00,1.6572,1.65805,1.657,1.658,523200000.0
2009-11-30 04:30:00,1.65805,1.65855,1.6579,1.65805,471800000.0
2009-11-30 04:35:00,1.65805,1.65835,1.6577,1.65825,375600000.0
2009-11-30 04:40:00,1.65825,1.65845,1.65735,1.65775,341800000.0
2009-11-30 04:45:00,1.65775,1.65775,1.6576,1.65765,293000000.0
2009-11-30 04:50:00,1.65765,1.65805,1.65765,1.65795,236600000.0
2009-11-30 04:55:00,1.65755,1.6586,1.65755,1.6586,209300000.0
2009-11-30 05:00:00,1.65855,1.65855,1.6577,1.6584,592700000.0
2009-11-30 05:05:00,1.6584,1.65865,1.65815,1.6584,353300000.0
2009-11-30 05:10:00,1.6584,1.6585,1.6581,1.6581,230300000.0
2009-11-30 05:15:00,1.6581,1.65845,1.65775,1.6581,454900000.0
2009-11-30 05:20:00,1.65815,1.65825,1.6577,1.6581,219600000.0
2009-11-30 05:25:00,1.6581,1.65825,1.6575,1.6577,411100000.0
2009-11-30 05:30:00,1.65775,1.65845,1.65775,1.65795,212000000.0
2009-11-30 05:35:00,1.65785,1.65795,1.65765,1.65785,107400000.0
2009-11-30 05:40:00,1.65785,1.65825,1.65785,1.6579,157100000.0
2009-11-30 05:45:00,1.6578,1.65795,1.6578,1.6579,56000000.0
2009-11-30 05:50:00,1.658,1.6581,1.65755,1.65775,296200000.0
2009-11-30 05:55:00,1.65775,1.658,1.65765,1.6579,499600000.0
2009-11-30 06:00:00,1.6579,1.65825,1.65785,1.65815,329200000.0
2009-11-30 06:05:00,1.65815,1.6591,1.6581,1.6588,577300000.0
2009-11-30 06:10:00,1.6588,1.65895,1.658,1.65865,506200000.0
2009-11-30 06:15:00,1.6587,1.6592,1.6586,1.65905,276900000.0
2009-11-30 06:20:00,1.65905,1.65915,1.6587,1.6587,518000000.0
2009-11-30 06:25:00,1.6587,1.65875,1.6581,1.6581,317400000.0
2009-11-30 06:30:00,1.6581,1.65815,1.65645,1.65695,464900000.0
2009-11-30 06:35:00,1.65695,1.65745,1.65675,1.65675,357200000.0
2009-11-30 06:40:00,1.65675,1.65685,1.6562,1.6562,389000000.0
2009-11-30 06:45:00,1.65625,1.65685,1.6562,1.65655,293600000.0
2009-11-30 06:50:00,1.65665,1.6577,1.65665,1.65765,310900000.0
2009-11-30 06:55:00,1.6576,1.658,1.65685,1.6569,289900000.0
2009-11-30 07:00:00,1.65695,1.6582,1.65695,1.6572,552100000.0
2009-11-30 07:05:00,1.6572,1.65875,1.65535,1.65645,1066300000.0
2009-11-30 07:10:00,1.65645,1.65655,1.654,1.65495,906200000.0
2009-11-30 07:15:00,1.6549,1.65505,1.6527,1.65355,782500000.0
2009-11-30 07:20:00,1.65345,1.6536,1.6508,1.65145,960000000.0
2009-11-30 07:25:00,1.65145,1.65345,1.65145,1.65335,785300000.0
2009-11-30 07:30:00,1.65335,1.65385,1.6525,1.6533,797300000.0
2009-11-30 07:35:00,1.6533,1.65395,1.6526,1.65375,504100000.0
2009-11-30 07:40:00,1.65375,1.65635,1.65305,1.65625,447900000.0
2009-11-30 07:45:00,1.6562,1.6566,1.65545,1.65625,298800000.0
2009-11-30 07:50:00,1.6563,1.65645,1.6548,1.6552,312800000.0
2009-11-30 07:55:00,1.65515,1.65515,1.65365,1.65365,304700000.0
2009-11-30 08:00:00,1.65365,1.65525,1.6533,1.6549,442000000.0
2009-11-30 08:05:00,1.6549,1.65695,1.6543,1.65625,512900000.0
2009-11-30 08:10:00,1.65615,1.6566,1.6558,1.6566,217900000.0
2009-11-30 08:15:00,1.6566,1.65665,1.6562,1.6562,208600000.0
2009-11-30 08:20:00,1.6562,1.6567,1.65515,1.6552,259200000.0
2009-11-30 08:25:00,1.6552,1.65525,1.6538,1.65435,223700000.0
2009-11-30 08:30:00,1.65435,1.65555,1.6543,1.6553,191800000.0
2009-11-30 08:35:00,1.65525,1.65615,1.6552,1.656,121500000.0
2009-11-30 08:40:00,1.656,1.65655,1.65595,1.6565,232500000.0
2009-11-30 08:45:00,1.6564,1.657,1.65605,1.65635,372800000.0
2009-11-30 08:50:00,1.65635,1.6566,1.6558,1.65585,314400000.0
2009-11-30 08:55:00,1.65585,1.656,1.65315,1.6536,440500000.0
2009-11-30 09:00:00,1.65355,1.6558,1.65355,1.65575,450000000.0
2009-11-30 09:05:00,1.65575,1.65785,1.6557,1.6571,790500000.0
2009-11-30 09:10:00,1.6571,1.65725,1.65675,1.65715,356300000.0
2009-11-30 09:15:00,1.6572,1.6578,1.6551,1.6553,753700000.0
2009-11-30 09:20:00,1.65535,1.6566,1.65505,1.65655,785200000.0
2009-11-30 09:25:00,1.65655,1.65675,1.656,1.65665,901500000.0
2009-11-30 09:30:00,1.65665,1.6571,1.65595,1.65605,659100000.0
2009-11-30 09:35:00,1.656,1.657,1.656,1.65665,585000000.0
2009-11-30 09:40:00,1.65665,1.65765,1.65665,1.6573,852100000.0
2009-11-30 09:45:00,1.65735,1.6574,1.6539,1.6542,1812700001.0
2009-11-30 09:50:00,1.65415,1.65455,1.6536,1.6537,1357900000.0
2009-11-30 09:55:00,1.6537,1.65435,1.6537,1.654,1142700000.0
2009-11-30 10:00:00,1.654,1.654,1.6512,1.65185,2398700000.0
2009-11-30 10:05:00,1.65185,1.65195,1.6492,1.65,2090600000.0
2009-11-30 10:10:00,1.6502,1.6502,1.64855,1.6487,1850200000.0
2009-11-30 10:15:00,1.6487,1.64895,1.64735,1.64815,1518400000.0
2009-11-30 10:20:00,1.64815,1.64915,1.6475,1.64915,2507000000.0
2009-11-30 10:25:00,1.64915,1.64925,1.64805,1.6483,2316700000.0
2009-11-30 10:30:00,1.6483,1.6485,1.6476,1.64845,1581500000.0
2009-11-30 10:35:00,1.64845,1.6495,1.64815,1.64835,1009000000.0
2009-11-30 10:40:00,1.64835,1.6504,1.648,1.6503,1291200000.0
2009-11-30 10:45:00,1.6503,1.65155,1.65005,1.65155,744400000.0
2009-11-30 10:50:00,1.65155,1.6518,1.65075,1.65095,717000000.0
2009-11-30 10:55:00,1.6509,1.651,1.6496,1.6506,889500000.0
2009-11-30 11:00:00,1.65055,1.65115,1.64905,1.6507,1070600000.0
2009-11-30 11:05:00,1.65065,1.65085,1.6499,1.6507,899800000.0
2009-11-30 11:10:00,1.65075,1.6518,1.65035,1.65035,835900000.0
2009-11-30 11:15:00,1.65035,1.6516,1.6502,1.65145,1035400000.0
2009-11-30 11:20:00,1.6514,1.6518,1.65135,1.65175,778900000.0
2009-11-30 11:25:00,1.65185,1.65245,1.65165,1.65225,1035100000.0
2009-11-30 11:30:00,1.65225,1.65235,1.6498,1.6509,2421200000.0
2009-11-30 11:35:00,1.65095,1.652,1.65085,1.6513,1732700000.0
2009-11-30 11:40:00,1.6513,1.6545,1.65065,1.6541,2166400000.0
2009-11-30 11:45:00,1.6541,1.65435,1.6534,1.6536,1174800000.0
2009-11-30 11:50:00,1.6536,1.6536,1.6521,1.65225,1871500002.0
2009-11-30 11:55:00,1.65225,1.6534,1.6521,1.65315,1556500000.0
2009-11-30 12:00:00,1.65315,1.65365,1.652,1.65365,1759400000.0
2009-11-30 12:05:00,1.65365,1.6539,1.6526,1.6527,1381000001.0
2009-11-30 12:10:00,1.65275,1.65365,1.65265,1.65325,1697100000.0
2009-11-30 12:15:00,1.65325,1.65335,1.6522,1.65295,1138900000.0
2009-11-30 12:20:00,1.65295,1.6531,1.6522,1.6523,1076900000.0
2009-11-30 12:25:00,1.6523,1.6533,1.6517,1.6533,1228400000.0
2009-11-30 12:30:00,1.65325,1.65355,1.65295,1.65335,1239300000.0
2009-11-30 12:35:00,1.65335,1.65385,1.6523,1.65335,1709300000.0
2009-11-30 12:40:00,1.65335,1.65335,1.6515,1.6518,1953000000.0
2009-11-30 12:45:00,1.65175,1.6518,1.65105,1.65155,1518600001.0
2009-11-30 12:50:00,1.6515,1.65205,1.65105,1.6515,1459700001.0
2009-11-30 12:55:00,1.6515,1.652,1.6512,1.6519,1444899999.0
2009-11-30 13:00:00,1.6519,1.6521,1.6516,1.6521,909300000.0
2009-11-30 13:05:00,1.65205,1.6523,1.6474,1.64895,1650800000.0
2009-11-30 13:10:00,1.649,1.6497,1.6468,1.6476,1888200000.0
2009-11-30 13:15:00,1.64765,1.649,1.647,1.64825,1807600000.0
2009-11-30 13:20:00,1.6482,1.6484,1.64735,1.64765,875200000.0
2009-11-30 13:25:00,1.64765,1.64765,1.6455,1.6475,1467110000.0
2009-11-30 13:30:00,1.6475,1.6475,1.6463,1.64715,939120000.0
2009-11-30 13:35:00,1.64715,1.64785,1.64695,1.647,804300000.0
2009-11-30 13:40:00,1.647,1.64805,1.64695,1.64805,904200000.0
2009-11-30 13:45:00,1.64795,1.64795,1.64685,1.6471,1000400000.0
2009-11-30 13:50:00,1.6471,1.6479,1.6466,1.6478,1083600000.0
2009-11-30 13:55:00,1.6478,1.6478,1.64715,1.6472,1244500000.0
2009-11-30 14:00:00,1.64715,1.64755,1.64705,1.64725,1002500000.0
2009-11-30 14:05:00,1.6473,1.64835,1.64715,1.64815,974100001.0
2009-11-30 14:10:00,1.6483,1.6493,1.6482,1.64905,1110800000.0
2009-11-30 14:15:00,1.64905,1.64995,1.6485,1.64975,1502100000.0
2009-11-30 14:20:00,1.64975,1.64995,1.6493,1.6493,1024600000.0
2009-11-30 14:25:00,1.6493,1.6496,1.64865,1.6489,1015600000.0
2009-11-30 14:30:00,1.6489,1.64895,1.6479,1.6488,2598000003.0
2009-11-30 14:35:00,1.6488,1.64895,1.64765,1.6484,2003399999.0
2009-11-30 14:40:00,1.6484,1.64865,1.64755,1.64775,622600000.0
2009-11-30 14:45:00,1.64775,1.6479,1.6467,1.64755,941699999.0
2009-11-30 14:50:00,1.64755,1.6487,1.6474,1.6487,486100000.0
2009-11-30 14:55:00,1.6487,1.64935,1.6487,1.64905,824899999.0
2009-11-30 15:00:00,1.649,1.64935,1.6482,1.6482,873400000.0
2009-11-30 15:05:00,1.6482,1.6488,1.64785,1.64815,769100000.0
2009-11-30 15:10:00,1.6482,1.6487,1.64775,1.64825,929500000.0
2009-11-30 15:15:00,1.6483,1.64835,1.64775,1.6478,588500000.0
2009-11-30 15:20:00,1.6478,1.6493,1.64755,1.6489,1242200000.0
2009-11-30 15:25:00,1.6489,1.64935,1.64855,1.64855,902200000.0
2009-11-30 15:30:00,1.64855,1.64935,1.64815,1.6491,1092700000.0
2009-11-30 15:35:00,1.6491,1.64955,1.64885,1.649,830500000.0
2009-11-30 15:40:00,1.649,1.64915,1.64825,1.6487,892700000.0
2009-11-30 15:45:00,1.6487,1.6492,1.6481,1.64845,764700000.0
2009-11-30 15:50:00,1.6485,1.64875,1.64765,1.64775,1851800000.0
2009-11-30 15:55:00,1.64775,1.64805,1.6466,1.64705,2082100000.0
2009-11-30 16:00:00,1.64705,1.6474,1.6462,1.6471,1499900000.0
2009-11-30 16:05:00,1.6471,1.6473,1.6466,1.6471,1273999999.0
2009-11-30 16:10:00,1.6471,1.64755,1.64625,1.6467,1267700000.0
2009-11-30 16:15:00,1.6467,1.6467,1.6453,1.64535,2188099999.0
2009-11-30 16:20:00,1.64535,1.6461,1.64435,1.645,1137100000.0
2009-11-30 16:25:00,1.645,1.64605,1.64465,1.6452,1563199999.0
2009-11-30 16:30:00,1.64515,1.6458,1.6439,1.64445,1376000000.0
2009-11-30 16:35:00,1.6444,1.6455,1.6444,1.6451,1853900000.0
2009-11-30 16:40:00,1.6451,1.6458,1.6435,1.64565,1596500000.0
2009-11-30 16:45:00,1.64565,1.646,1.6442,1.6445,2025400000.0
2009-11-30 16:50:00,1.6445,1.64505,1.6438,1.64485,1922400000.0
2009-11-30 16:55:00,1.6448,1.64565,1.6447,1.6451,1313700000.0
2009-11-30 17:00:00,1.6451,1.64545,1.64455,1.64455,1929800000.0
2009-11-30 17:05:00,1.64455,1.64545,1.6444,1.64515,1696000000.0
2009-11-30 17:10:00,1.64515,1.64565,1.64495,1.64555,1066800000.0
2009-11-30 17:15:00,1.64555,1.64565,1.64445,1.6449,1484299999.0
2009-11-30 17:20:00,1.64495,1.645,1.6444,1.6446,1912100000.0
2009-11-30 17:25:00,1.64455,1.64585,1.64455,1.64585,1018200000.0
2009-11-30 17:30:00,1.64585,1.64655,1.64565,1.64615,1514300000.0
2009-11-30 17:35:00,1.64615,1.64635,1.64445,1.64475,1964700000.0
2009-11-30 17:40:00,1.64475,1.6448,1.64235,1.64245,1673200001.0
2009-11-30 17:45:00,1.64245,1.6425,1.6407,1.6412,2288900000.0
2009-11-30 17:50:00,1.64125,1.6423,1.64115,1.64165,1319500000.0
2009-11-30 17:55:00,1.64165,1.642,1.6408,1.64105,2019600000.0
2009-11-30 18:00:00,1.64115,1.6421,1.6405,1.6419,1872380000.0
2009-11-30 18:05:00,1.6419,1.6427,1.64115,1.64255,1275300000.0
2009-11-30 18:10:00,1.64255,1.6428,1.64115,1.6415,1399400000.0
2009-11-30 18:15:00,1.6415,1.64195,1.64,1.64115,1587600000.0
2009-11-30 18:20:00,1.64115,1.64135,1.6391,1.63945,1918900000.0
2009-11-30 18:25:00,1.6394,1.6397,1.6391,1.63935,1466200000.0
2009-11-30 18:30:00,1.6396,1.64005,1.638,1.63895,1751300000.0
2009-11-30 18:35:00,1.63895,1.63975,1.63835,1.63965,1913300000.0
2009-11-30 18:40:00,1.63965,1.6397,1.6389,1.6396,1417200000.0
2009-11-30 18:45:00,1.6396,1.64015,1.63905,1.63915,1667100000.0
2009-11-30 18:50:00,1.63915,1.64,1.63915,1.63975,1448600000.0
2009-11-30 18:55:00,1.63975,1.64085,1.63965,1.64065,1514000000.0
2009-11-30 19:00:00,1.64065,1.64085,1.64025,1.6407,1305400000.0
2009-11-30 19:05:00,1.6407,1.6414,1.6404,1.6411,1517400000.0
2009-11-30 19:10:00,1.6411,1.6414,1.64095,1.6413,1261700000.0
2009-11-30 19:15:00,1.6413,1.64195,1.6412,1.64185,1270500000.0
2009-11-30 19:20:00,1.6418,1.64225,1.6415,1.6417,940800000.0
2009-11-30 19:25:00,1.64175,1.642,1.64115,1.64165,720100000.0
2009-11-30 19:30:00,1.64165,1.64165,1.64035,1.64075,770600000.0
2009-11-30 19:35:00,1.64075,1.6413,1.64045,1.6413,783500000.0
2009-11-30 19:40:00,1.6413,1.64165,1.64055,1.64085,956200000.0
2009-11-30 19:45:00,1.64085,1.64105,1.64025,1.6407,1104200000.0
2009-11-30 19:50:00,1.6407,1.6407,1.6395,1.6396,675900000.0
2009-11-30 19:55:00,1.6396,1.63985,1.63915,1.6396,701000000.0
2009-11-30 20:00:00,1.63965,1.64115,1.63905,1.64085,1194900001.0
2009-11-30 20:05:00,1.64095,1.64115,1.6401,1.6406,430700000.0
2009-11-30 20:10:00,1.6406,1.64125,1.6404,1.64085,426700000.0
2009-11-30 20:15:00,1.6408,1.6408,1.64025,1.64065,474200000.0
2009-11-30 20:20:00,1.64065,1.64115,1.64025,1.6405,578800000.0
2009-11-30 20:25:00,1.6405,1.6417,1.64045,1.6417,632000000.0
2009-11-30 20:30:00,1.6417,1.64225,1.6414,1.64145,631100000.0
2009-11-30 20:35:00,1.64145,1.64155,1.6413,1.6413,331900000.0
2009-11-30 20:40:00,1.6413,1.6416,1.64085,1.64095,577700000.0
2009-11-30 20:45:00,1.64095,1.64185,1.64055,1.64185,539800000.0
2009-11-30 20:50:00,1.64185,1.64275,1.6417,1.6422,929000000.0
2009-11-30 20:55:00,1.64215,1.6431,1.64205,1.64255,707600000.0
2009-11-30 21:00:00,1.64255,1.6427,1.6412,1.6416,1117600001.0
2009-11-30 21:05:00,1.64155,1.64185,1.64125,1.64165,654100000.0
2009-11-30 21:10:00,1.64165,1.64205,1.6416,1.64185,281900000.0
2009-11-30 21:15:00,1.64185,1.64235,1.6417,1.6422,558400000.0
2009-11-30 21:20:00,1.6422,1.6422,1.6418,1.64215,399500000.0
2009-11-30 21:25:00,1.64215,1.64215,1.64135,1.64155,608700000.0
2009-11-30 21:30:00,1.64155,1.64225,1.64135,1.64215,560800000.0
2009-11-30 21:35:00,1.6421,1.6425,1.6418,1.6418,486500000.0
2009-11-30 21:40:00,1.6418,1.64245,1.64175,1.6423,445500000.0
2009-11-30 21:45:00,1.6423,1.6425,1.64165,1.642,537500000.0
2009-11-30 21:50:00,1.642,1.64215,1.64135,1.64185,701000000.0
2009-11-30 21:55:00,1.64185,1.64235,1.64185,1.64225,715100000.0
2009-11-30 22:00:00,1.64225,1.6425,1.6421,1.64225,595400000.0
2009-11-30 22:05:00,1.6422,1.64265,1.64215,1.64255,407600000.0
2009-11-30 22:10:00,1.64255,1.64325,1.6424,1.64315,1305800000.0
2009-11-30 22:15:00,1.64315,1.64515,1.64315,1.64495,899900000.0
2009-11-30 22:20:00,1.64495,1.6452,1.6445,1.6447,364500000.0
2009-11-30 22:25:00,1.6447,1.64515,1.64445,1.6451,596700000.0
2009-11-30 22:30:00,1.6451,1.6461,1.64505,1.64575,749200000.0
2009-11-30 22:35:00,1.6457,1.6461,1.64535,1.64565,683700000.0
2009-11-30 22:40:00,1.64565,1.64565,1.645,1.64525,794900000.0
2009-11-30 22:45:00,1.64535,1.64585,1.64525,1.64555,421000000.0
2009-11-30 22:50:00,1.6455,1.6461,1.6454,1.64565,391100000.0
2009-11-30 22:55:00,1.6457,1.64605,1.64505,1.64505,658699999.0
2009-11-30 23:00:00,1.64505,1.6452,1.64485,1.64505,142700000.0
2009-11-30 23:05:00,1.6451,1.64525,1.6446,1.64465,148700000.0
2009-11-30 23:10:00,1.64465,1.64515,1.64465,1.6448,304100000.0
2009-11-30 23:15:00,1.64485,1.6456,1.64475,1.64535,248700000.0
2009-11-30 23:20:00,1.64535,1.6454,1.64515,1.64525,92000000.0
2009-11-30 23:25:00,1.64525,1.6453,1.64445,1.64445,96900000.0
2009-11-30 23:30:00,1.64445,1.6445,1.6441,1.64435,86500000.0
2009-11-30 23:35:00,1.64435,1.64435,1.644,1.644,79500000.0
2009-11-30 23:40:00,1.64395,1.6442,1.64395,1.644,73400000.0
2009-11-30 23:45:00,1.64395,1.6442,1.64385,1.64415,120000000.0
2009-11-30 23:50:00,1.64404,1.6442,1.6437,1.64395,208000000.0
2009-11-30 23:55:00,1.64395,1.64415,1.6439,1.64395,204400000.0
2009-12-01 00:00:00,1.6439,1.6441,1.64355,1.64355,70320000.0
2009-12-01 00:05:00,1.64355,1.6442,1.6431,1.6436,55200000.0
2009-12-01 00:10:00,1.6438,1.6444,1.6436,1.64395,56800000.0
2009-12-01 00:15:00,1.64405,1.6443,1.6438,1.64405,30200000.0
2009-12-01 00:20:00,1.6439,1.644,1.64353,1.64375,83800000.0
2009-12-01 00:25:00,1.64375,1.6441,1.6437,1.64405,50600000.0
2009-12-01 00:30:00,1.644,1.64445,1.64365,1.6444,51900000.0
2009-12-01 00:35:00,1.6444,1.6444,1.6439,1.64405,19000000.0
2009-12-01 00:40:00,1.64377,1.64425,1.64377,1.64395,130300000.0
2009-12-01 00:45:00,1.64382,1.6442,1.64374,1.644,54800000.0
2009-12-01 00:50:00,1.64405,1.64465,1.6439,1.64445,94800000.0
2009-12-01 00:55:00,1.64445,1.6447,1.64425,1.64465,107900000.0
2009-12-01 01:00:00,1.64465,1.64515,1.6443,1.6443,105100000.0
2009-12-01 01:05:00,1.6443,1.6443,1.6439,1.64395,62500000.0
2009-12-01 01:10:00,1.6439,1.644,1.6436,1.6436,136800000.0
2009-12-01 01:15:00,1.6436,1.644,1.64355,1.6438,265900000.0
2009-12-01 01:20:00,1.6438,1.6439,1.643,1.643,186400000.0
2009-12-01 01:25:00,1.643,1.6436,1.64295,1.6434,298530000.0
2009-12-01 01:30:00,1.6434,1.6443,1.6434,1.64415,262400000.0
2009-12-01 01:35:00,1.64415,1.6452,1.6441,1.6452,279500000.0
2009-12-01 01:40:00,1.6452,1.6456,1.64515,1.6453,132800000.0
2009-12-01 01:45:00,1.64525,1.64555,1.64525,1.64555,253300000.0
2009-12-01 01:50:00,1.64555,1.64565,1.6455,1.6456,205700000.0
2009-12-01 01:55:00,1.64555,1.6456,1.6454,1.6454,175800000.0
2009-12-01 02:00:00,1.6453,1.64545,1.645,1.64525,364600000.0
2009-12-01 02:05:00,1.64525,1.64585,1.6452,1.64585,90200000.0
2009-12-01 02:10:00,1.64585,1.64585,1.6455,1.6457,188500000.0
2009-12-01 02:15:00,1.64575,1.64575,1.64565,1.64575,36000000.0
2009-12-01 02:20:00,1.6457,1.64575,1.6451,1.6452,202500000.0
2009-12-01 02:25:00,1.6452,1.64585,1.64505,1.6458,120600000.0
2009-12-01 02:30:00,1.64575,1.6459,1.6456,1.64585,255800000.0
2009-12-01 02:35:00,1.64585,1.6461,1.6455,1.64565,157300000.0
2009-12-01 02:40:00,1.64585,1.6459,1.6451,1.64525,185900000.0
2009-12-01 02:45:00,1.6452,1.64525,1.64445,1.6446,280100000.0
2009-12-01 02:50:00,1.6446,1.64465,1.64315,1.64315,290800000.0
2009-12-01 02:55:00,1.64315,1.64335,1.64265,1.6431,430100000.0
2009-12-01 03:00:00,1.64315,1.6438,1.64295,1.6437,347400000.0
2009-12-01 03:05:00,1.6437,1.64415,1.64365,1.6437,176700000.0
2009-12-01 03:10:00,1.6437,1.64395,1.6435,1.64385,228600000.0
2009-12-01 03:15:00,1.64385,1.6445,1.64385,1.64415,293500000.0
2009-12-01 03:20:00,1.64415,1.64425,1.6432,1.6432,283300000.0
2009-12-01 03:25:00,1.6432,1.6438,1.6432,1.64375,265300000.0
2009-12-01 03:30:00,1.64375,1.64385,1.64315,1.6432,314500000.0
2009-12-01 03:35:00,1.6432,1.6436,1.6428,1.6435,338200000.0
2009-12-01 03:40:00,1.64345,1.64365,1.64275,1.64315,487200000.0
2009-12-01 03:45:00,1.64315,1.6438,1.64315,1.6434,293400000.0
2009-12-01 03:50:00,1.6434,1.6434,1.64295,1.643,171800000.0
2009-12-01 03:55:00,1.64295,1.64375,1.6428,1.64335,239900000.0
2009-12-01 04:00:00,1.64335,1.6441,1.64335,1.6434,311800000.0
2009-12-01 04:05:00,1.6434,1.6447,1.64295,1.6435,645100000.0
2009-12-01 04:10:00,1.6435,1.64365,1.64325,1.64325,446400000.0
2009-12-01 04:15:00,1.64325,1.6433,1.64105,1.6421,614800000.0
2009-12-01 04:20:00,1.6421,1.6428,1.64205,1.6426,133000000.0
2009-12-01 04:25:00,1.64255,1.64375,1.6425,1.6435,208300000.0
2009-12-01 04:30:00,1.6435,1.64385,1.64315,1.6438,162300000.0
2009-12-01 04:35:00,1.6438,1.64445,1.6437,1.64375,131400000.0
2009-12-01 04:40:00,1.64375,1.64385,1.6427,1.64335,281000000.0
2009-12-01 04:45:00,1.64335,1.64345,1.64305,1.6431,89400000.0
2009-12-01 04:50:00,1.6431,1.64365,1.6431,1.64345,176800000.0
2009-12-01 04:55:00,1.6435,1.64355,1.64305,1.64355,121400000.0
2009-12-01 05:00:00,1.64355,1.6438,1.64355,1.6437,86900000.0
2009-12-01 05:05:00,1.64375,1.64375,1.6432,1.6433,153800000.0
2009-12-01 05:10:00,1.64325,1.64345,1.6432,1.64325,114700000.0
2009-12-01 05:15:00,1.64325,1.6438,1.6431,1.6437,461500000.0
2009-12-01 05:20:00,1.6437,1.6446,1.6437,1.6445,336100000.0
2009-12-01 05:25:00,1.64445,1.64475,1.6439,1.6445,162300000.0
2009-12-01 05:30:00,1.6445,1.64535,1.6426,1.64475,621100000.0
2009-12-01 05:35:00,1.6447,1.64505,1.64405,1.64435,289100000.0
2009-12-01 05:40:00,1.64445,1.645,1.6438,1.6445,187500000.0
2009-12-01 05:45:00,1.6445,1.6445,1.64335,1.64335,181800000.0
2009-12-01 05:50:00,1.64335,1.64425,1.64335,1.64415,129500000.0
2009-12-01 05:55:00,1.64415,1.64425,1.64415,1.6442,71400000.0
2009-12-01 06:00:00,1.64405,1.6441,1.64325,1.64395,190000000.0
2009-12-01 06:05:00,1.64395,1.64395,1.64355,1.64375,109900000.0
2009-12-01 06:10:00,1.6437,1.64445,1.64355,1.644,117500000.0
2009-12-01 06:15:00,1.64395,1.64435,1.64365,1.6443,77800000.0
2009-12-01 06:20:00,1.64415,1.64455,1.64415,1.64455,78800000.0
2009-12-01 06:25:00,1.6445,1.6445,1.6442,1.6443,136100000.0
2009-12-01 06:30:00,1.6443,1.6443,1.6438,1.6439,132100000.0
2009-12-01 06:35:00,1.6439,1.6439,1.64345,1.6436,52200000.0
2009-12-01 06:40:00,1.6436,1.6439,1.64255,1.6431,218700000.0
2009-12-01 06:45:00,1.6431,1.6437,1.64255,1.6431,205800000.0
2009-12-01 06:50:00,1.64315,1.6439,1.64315,1.64335,138900000.0
2009-12-01 06:55:00,1.64335,1.64355,1.64325,1.64355,87300000.0
2009-12-01 07:00:00,1.64355,1.6436,1.6431,1.6431,111900000.0
2009-12-01 07:05:00,1.6431,1.6431,1.64185,1.64205,248200000.0
2009-12-01 07:10:00,1.64205,1.6421,1.64085,1.64095,320700000.0
2009-12-01 07:15:00,1.64095,1.64175,1.6403,1.64175,594800000.0
2009-12-01 07:20:00,1.64175,1.64255,1.6417,1.64215,434400000.0
2009-12-01 07:25:00,1.64215,1.64215,1.64125,1.6413,418400000.0
2009-12-01 07:30:00,1.6413,1.64135,1.6407,1.64085,220000000.0
2009-12-01 07:35:00,1.64085,1.6426,1.64085,1.642,412200000.0
2009-12-01 07:40:00,1.64195,1.6426,1.64165,1.64185,336700000.0
2009-12-01 07:45:00,1.64185,1.64185,1.64105,1.64165,233300000.0
2009-12-01 07:50:00,1.64165,1.64235,1.6414,1.64215,252600000.0
2009-12-01 07:55:00,1.6421,1.64235,1.64145,1.6421,221600000.0
2009-12-01 08:00:00,1.64215,1.6423,1.64185,1.6419,144800000.0
2009-12-01 08:05:00,1.6419,1.64195,1.64095,1.641,353500000.0
2009-12-01 08:10:00,1.64105,1.64125,1.641,1.641,218000000.0
2009-12-01 08:15:00,1.641,1.6416,1.64095,1.64155,169800000.0
2009-12-01 08:20:00,1.6416,1.6423,1.64105,1.6423,147000000.0
2009-12-01 08:25:00,1.6423,1.6423,1.64145,1.6415,257600000.0
2009-12-01 08:30:00,1.6415,1.64165,1.6408,1.6409,285900000.0
2009-12-01 08:35:00,1.64095,1.6415,1.6391,1.63975,782200000.0
2009-12-01 08:40:00,1.63975,1.6415,1.6396,1.64,853100000.0
2009-12-01 08:45:00,1.64,1.6408,1.63945,1.63965,334200000.0
2009-12-01 08:50:00,1.63965,1.64105,1.6395,1.64055,699400000.0
2009-12-01 08:55:00,1.64055,1.64225,1.64055,1.6417,656700000.0
2009-12-01 09:00:00,1.64175,1.64465,1.64165,1.64465,990700000.0
2009-12-01 09:05:00,1.64465,1.64505,1.64315,1.64365,466200000.0
2009-12-01 09:10:00,1.64365,1.64415,1.64355,1.64415,384300000.0
2009-12-01 09:15:00,1.64405,1.64465,1.6438,1.6443,549500000.0
2009-12-01 09:20:00,1.6443,1.6459,1.6443,1.64565,803900000.0
2009-12-01 09:25:00,1.64565,1.646,1.6447,1.6456,603900000.0
2009-12-01 09:30:00,1.64565,1.64775,1.64565,1.64645,977700000.0
2009-12-01 09:35:00,1.64645,1.6472,1.6463,1.6466,675000000.0
2009-12-01 09:40:00,1.64655,1.6469,1.64625,1.64685,503700000.0
2009-12-01 09:45:00,1.6468,1.64685,1.645,1.645,809500000.0
2009-12-01 09:50:00,1.64495,1.6462,1.64475,1.6452,917200000.0
2009-12-01 09:55:00,1.6452,1.6457,1.64425,1.64425,625300000.0
2009-12-01 10:00:00,1.64415,1.6473,1.64415,1.64635,1587200000.0
2009-12-01 10:05:00,1.6464,1.64875,1.64615,1.64755,1440800000.0
2009-12-01 10:10:00,1.64755,1.64805,1.64675,1.6475,1321800000.0
2009-12-01 10:15:00,1.64745,1.64815,1.6469,1.6477,1249700000.0
2009-12-01 10:20:00,1.6477,1.64785,1.6467,1.64755,846500000.0
2009-12-01 10:25:00,1.64755,1.64855,1.6475,1.6477,945900000.0
2009-12-01 10:30:00,1.6477,1.6488,1.6473,1.6486,761400000.0
2009-12-01 10:35:00,1.6486,1.65035,1.6482,1.6499,1250000000.0
2009-12-01 10:40:00,1.64985,1.65075,1.6495,1.65045,1334600000.0
2009-12-01 10:45:00,1.65045,1.6505,1.64945,1.6499,1452200000.0
2009-12-01 10:50:00,1.64995,1.65185,1.6497,1.6514,1650200001.0
2009-12-01 10:55:00,1.65135,1.65185,1.6508,1.6517,1097200000.0
2009-12-01 11:00:00,1.6516,1.65305,1.6516,1.6522,1465700000.0
2009-12-01 11:05:00,1.6521,1.653,1.652,1.65265,942000000.0
2009-12-01 11:10:00,1.6526,1.65285,1.65195,1.6523,830599999.0
2009-12-01 11:15:00,1.6522,1.65235,1.6516,1.65235,753500000.0
2009-12-01 11:20:00,1.65235,1.65415,1.6521,1.65395,925500000.0
2009-12-01 11:25:00,1.65395,1.65395,1.65035,1.652,1651400000.0
2009-12-01 11:30:00,1.652,1.6521,1.65035,1.6516,1314900000.0
2009-12-01 11:35:00,1.6517,1.6517,1.65055,1.6506,973650000.0
2009-12-01 11:40:00,1.6506,1.65085,1.6496,1.64985,1007430000.0
2009-12-01 11:45:00,1.6498,1.65065,1.64975,1.65045,844400000.0
2009-12-01 11:50:00,1.65045,1.6522,1.65045,1.6519,535100000.0
2009-12-01 11:55:00,1.6519,1.65295,1.6511,1.65265,1312099999.0
2009-12-01 12:00:00,1.65265,1.653,1.6524,1.65265,1663700000.0
2009-12-01 12:05:00,1.65265,1.65465,1.6525,1.65465,2187999999.0
2009-12-01 12:10:00,1.65465,1.65625,1.65445,1.6551,2307699998.0
2009-12-01 12:15:00,1.6551,1.65605,1.655,1.6553,1971300000.0
2009-12-01 12:20:00,1.6553,1.65555,1.655,1.65535,1503200000.0
2009-12-01 12:25:00,1.65535,1.6562,1.6552,1.65555,1552400000.0
2009-12-01 12:30:00,1.65545,1.65595,1.6554,1.65545,1103000000.0
2009-12-01 12:35:00,1.65545,1.6561,1.65485,1.6556,1445600000.0
2009-12-01 12:40:00,1.65565,1.6566,1.65535,1.6562,1448500000.0
2009-12-01 12:45:00,1.6562,1.6577,1.65615,1.65695,1793100000.0
2009-12-01 12:50:00,1.65695,1.65695,1.65615,1.65655,1115400000.0
2009-12-01 12:55:00,1.6566,1.65665,1.6556,1.65605,1313400000.0
2009-12-01 13:00:00,1.65605,1.65625,1.65555,1.6556,1319400000.0
2009-12-01 13:05:00,1.65555,1.65595,1.65515,1.65535,965600000.0
2009-12-01 13:10:00,1.65525,1.65575,1.6551,1.6557,760900000.0
2009-12-01 13:15:00,1.6557,1.6568,1.6554,1.6568,1115700000.0
2009-12-01 13:20:00,1.6568,1.65785,1.65665,1.65675,1382900000.0
2009-12-01 13:25:00,1.6568,1.6572,1.65655,1.657,1151630000.0
2009-12-01 13:30:00,1.657,1.6585,1.6569,1.65845,1432700000.0
2009-12-01 13:35:00,1.65845,1.65875,1.65755,1.65765,1229500000.0
2009-12-01 13:40:00,1.6577,1.65885,1.6577,1.65805,993100000.0
2009-12-01 13:45:00,1.65805,1.65815,1.65665,1.6569,983200000.0
2009-12-01 13:50:00,1.6569,1.65705,1.6567,1.65695,621700000.0
2009-12-01 13:55:00,1.65695,1.65735,1.6562,1.6563,1331000000.0
2009-12-01 14:00:00,1.6563,1.65705,1.6558,1.6561,1507200000.0
2009-12-01 14:05:00,1.6561,1.65685,1.65585,1.65685,1024700000.0
2009-12-01 14:10:00,1.65685,1.6579,1.6568,1.65735,667000000.0
2009-12-01 14:15:00,1.6573,1.65865,1.6573,1.65865,716300000.0
2009-12-01 14:20:00,1.6586,1.65905,1.6579,1.659,1096800000.0
2009-12-01 14:25:00,1.6591,1.6592,1.6584,1.65855,708400000.0
2009-12-01 14:30:00,1.6585,1.65995,1.65825,1.65965,974600000.0
2009-12-01 14:35:00,1.6595,1.66055,1.6592,1.65955,1027700000.0
2009-12-01 14:40:00,1.65955,1.65995,1.6591,1.6591,931600000.0
2009-12-01 14:45:00,1.6591,1.65925,1.6582,1.6585,965300000.0
2009-12-01 14:50:00,1.6585,1.6589,1.65835,1.65865,792000000.0
2009-12-01 14:55:00,1.65865,1.6587,1.65825,1.65835,685600000.0
2009-12-01 15:00:00,1.65835,1.65885,1.65715,1.6572,764799999.0
2009-12-01 15:05:00,1.6572,1.6577,1.65625,1.6574,1220400000.0
2009-12-01 15:10:00,1.65745,1.65785,1.6563,1.6566,1260800000.0
2009-12-01 15:15:00,1.65665,1.65745,1.65635,1.6567,1118999999.0
2009-12-01 15:20:00,1.6567,1.65815,1.6563,1.6572,1328300000.0
2009-12-01 15:25:00,1.6572,1.65765,1.65685,1.65695,1378000000.0
2009-12-01 15:30:00,1.657,1.659,1.65695,1.6585,1312800000.0
2009-12-01 15:35:00,1.65845,1.65905,1.6578,1.65805,1112500000.0
2009-12-01 15:40:00,1.6581,1.65815,1.65705,1.6573,1279500000.0
2009-12-01 15:45:00,1.6573,1.6578,1.65665,1.6568,1090100000.0
2009-12-01 15:50:00,1.6568,1.658,1.65665,1.6577,1025700000.0
2009-12-01 15:55:00,1.6577,1.658,1.6574,1.65765,1320600000.0
2009-12-01 16:00:00,1.6577,1.65815,1.65735,1.65795,1198200000.0
2009-12-01 16:05:00,1.65795,1.65935,1.6575,1.65895,2102700000.0
2009-12-01 16:10:00,1.65895,1.6604,1.65895,1.6596,2262100000.0
2009-12-01 16:15:00,1.6596,1.65975,1.65905,1.65915,1620800000.0
2009-12-01 16:20:00,1.65915,1.65915,1.6584,1.6591,1131900000.0
2009-12-01 16:25:00,1.6591,1.66,1.65875,1.65955,1499200000.0
2009-12-01 16:30:00,1.65955,1.66025,1.6591,1.6592,2384100002.0
2009-12-01 16:35:00,1.6592,1.6595,1.65885,1.65915,1418600000.0
2009-12-01 16:40:00,1.6591,1.65955,1.6577,1.65775,1597800000.0
2009-12-01 16:45:00,1.6576,1.65805,1.6571,1.65765,1543900000.0
2009-12-01 16:50:00,1.65765,1.65845,1.65725,1.6584,1329000000.0
2009-12-01 16:55:00,1.6584,1.6588,1.6576,1.6584,1569499998.0
2009-12-01 17:00:00,1.6582,1.66,1.65765,1.65965,1456100000.0
2009-12-01 17:05:00,1.65965,1.6602,1.65885,1.65985,1573900000.0
2009-12-01 17:10:00,1.65985,1.6619,1.659,1.66155,1613700000.0
2009-12-01 17:15:00,1.6617,1.66195,1.6608,1.66095,1522399999.0
2009-12-01 17:20:00,1.66095,1.6611,1.6602,1.6608,1298700000.0
2009-12-01 17:25:00,1.6608,1.661,1.6603,1.66085,1185400000.0
2009-12-01 17:30:00,1.6608,1.6626,1.66075,1.662,1415099999.0
2009-12-01 17:35:00,1.66195,1.66245,1.66165,1.66195,1275700000.0
2009-12-01 17:40:00,1.662,1.6625,1.66145,1.66165,1806700000.0
2009-12-01 17:45:00,1.6616,1.66165,1.6611,1.6615,1257100001.0
2009-12-01 17:50:00,1.6615,1.66155,1.66105,1.6615,1950099997.0
2009-12-01 17:55:00,1.6615,1.66295,1.66115,1.66265,1207599998.0
2009-12-01 18:00:00,1.6626,1.6638,1.66245,1.6637,1384100001.0
2009-12-01 18:05:00,1.6637,1.66375,1.66285,1.6634,1285599999.0
2009-12-01 18:10:00,1.6634,1.66345,1.66235,1.6626,1806600001.0
2009-12-01 18:15:00,1.6626,1.6633,1.6625,1.6632,1202200000.0
2009-12-01 18:20:00,1.66325,1.6639,1.6628,1.6628,1266000000.0
2009-12-01 18:25:00,1.6628,1.6635,1.6625,1.6625,1507800000.0
2009-12-01 18:30:00,1.6625,1.6628,1.66225,1.6625,1068000000.0
2009-12-01 18:35:00,1.6625,1.6625,1.6618,1.66225,1304300000.0
2009-12-01 18:40:00,1.6622,1.66225,1.6614,1.6616,1201800000.0
2009-12-01 18:45:00,1.66155,1.66165,1.6609,1.661,1336300000.0
2009-12-01 18:50:00,1.66095,1.6622,1.6609,1.66175,866700000.0
2009-12-01 18:55:00,1.66175,1.66245,1.66135,1.6624,903100000.0
2009-12-01 19:00:00,1.66245,1.66255,1.66175,1.6623,1016600000.0
2009-12-01 19:05:00,1.6623,1.6627,1.66225,1.66265,665300000.0
2009-12-01 19:10:00,1.6626,1.6632,1.66245,1.66245,1321300000.0
2009-12-01 19:15:00,1.66255,1.66295,1.66245,1.6626,605300000.0
2009-12-01 19:20:00,1.66265,1.66265,1.66225,1.6625,716300000.0
2009-12-01 19:25:00,1.6625,1.6626,1.66235,1.6625,304200000.0
2009-12-01 19:30:00,1.6626,1.663,1.6625,1.6628,522200000.0
2009-12-01 19:35:00,1.66275,1.66335,1.66275,1.6629,516000000.0
2009-12-01 19:40:00,1.66285,1.66285,1.6623,1.66255,551900004.0
2009-12-01 19:45:00,1.66255,1.66275,1.6625,1.6627,367100000.0
2009-12-01 19:50:00,1.6627,1.663,1.6625,1.6625,217900000.0
2009-12-01 19:55:00,1.6625,1.6625,1.6621,1.66215,613800000.0
2009-12-01 20:00:00,1.6621,1.66255,1.66195,1.66245,754100000.0
2009-12-01 20:05:00,1.66245,1.66265,1.66225,1.6623,690500000.0
2009-12-01 20:10:00,1.6623,1.6629,1.66225,1.6628,621799999.0
2009-12-01 20:15:00,1.6628,1.66295,1.66265,1.6629,337200000.0
2009-12-01 20:20:00,1.6628,1.6634,1.6628,1.66325,697600000.0
2009-12-01 20:25:00,1.6633,1.66345,1.6632,1.6634,811700000.0
2009-12-01 20:30:00,1.6634,1.6637,1.6631,1.6631,936400001.0
2009-12-01 20:35:00,1.66315,1.66385,1.6631,1.6636,541900000.0
2009-12-01 20:40:00,1.6636,1.66385,1.66355,1.6636,343000000.0
2009-12-01 20:45:00,1.6636,1.66395,1.66345,1.6639,503900000.0
2009-12-01 20:50:00,1.6639,1.66405,1.66345,1.6635,483900000.0
2009-12-01 20:55:00,1.66355,1.6638,1.66335,1.6638,643200000.0
2009-12-01 21:00:00,1.6638,1.6639,1.6633,1.6637,355800000.0
2009-12-01 21:05:00,1.6637,1.66385,1.6632,1.66325,524100000.0
2009-12-01 21:10:00,1.66325,1.66385,1.6632,1.6634,765799999.0
2009-12-01 21:15:00,1.6634,1.66385,1.6633,1.66355,336900000.0
2009-12-01 21:20:00,1.6635,1.6641,1.66345,1.66395,379000000.0
2009-12-01 21:25:00,1.664,1.66455,1.664,1.6642,798700001.0
2009-12-01 21:30:00,1.6642,1.66425,1.664,1.6642,596860001.0
2009-12-01 21:35:00,1.66415,1.66425,1.66395,1.66415,496000000.0
2009-12-01 21:40:00,1.6641,1.66425,1.6638,1.66385,652540000.0
2009-12-01 21:45:00,1.66385,1.6639,1.66365,1.6638,523300000.0
2009-12-01 21:50:00,1.6638,1.66465,1.6637,1.6646,1751799999.0
2009-12-01 21:55:00,1.6646,1.6647,1.6637,1.66395,643500000.0
2009-12-01 22:00:00,1.66395,1.66395,1.66365,1.6637,845699999.0
2009-12-01 22:05:00,1.6637,1.66405,1.6635,1.66365,699500000.0
2009-12-01 22:10:00,1.66365,1.66375,1.6633,1.66335,613700000.0
2009-12-01 22:15:00,1.66335,1.6635,1.6632,1.6633,509900000.0
2009-12-01 22:20:00,1.66325,1.66355,1.66255,1.66265,1190599997.0
2009-12-01 22:25:00,1.66265,1.663,1.6626,1.66265,472700000.0
2009-12-01 22:30:00,1.6626,1.66275,1.66145,1.6618,815620000.0
2009-12-01 22:35:00,1.6618,1.6627,1.6618,1.6625,935400000.0
2009-12-01 22:40:00,1.6625,1.6626,1.6623,1.66255,640600000.0
2009-12-01 22:45:00,1.6626,1.66265,1.66185,1.6623,816200000.0
2009-12-01 22:50:00,1.66225,1.66225,1.66185,1.66185,514900000.0
2009-12-01 22:55:00,1.66185,1.66195,1.66165,1.66185,566000000.0
2009-12-01 23:00:00,1.66185,1.6619,1.66165,1.66175,185300000.0
2009-12-01 23:05:00,1.66185,1.662,1.6617,1.6619,167700000.0
2009-12-01 23:10:00,1.6619,1.66235,1.6618,1.6622,192900000.0
2009-12-01 23:15:00,1.66225,1.6623,1.6621,1.66215,112500000.0
2009-12-01 23:20:00,1.66215,1.66225,1.66175,1.6618,113500000.0
2009-12-01 23:25:00,1.6618,1.66185,1.6614,1.66165,260260000.0
2009-12-01 23:30:00,1.66165,1.6618,1.66135,1.66135,172000000.0
2009-12-01 23:35:00,1.66125,1.6618,1.66115,1.66165,228300000.0
2009-12-01 23:40:00,1.6616,1.6617,1.6614,1.66155,106500000.0
2009-12-01 23:45:00,1.6616,1.66165,1.6612,1.66125,70400000.0
2009-12-01 23:50:00,1.66125,1.66145,1.661,1.6613,197400000.0
2009-12-01 23:55:00,1.6613,1.66135,1.66095,1.66105,139600000.0
2009-12-02 00:00:00,1.66015,1.66175,1.6599,1.6614,111100000.0
2009-12-02 00:05:00,1.6614,1.66145,1.66105,1.6612,17100000.0
2009-12-02 00:10:00,1.6612,1.6612,1.6606,1.6606,53000000.0
2009-12-02 00:15:00,1.6606,1.66105,1.6606,1.6609,145600000.0
2009-12-02 00:20:00,1.6609,1.66135,1.6609,1.6611,87200000.0
2009-12-02 00:25:00,1.661,1.66135,1.661,1.66115,65900000.0
2009-12-02 00:30:00,1.6611,1.66135,1.661,1.66105,50500000.0
2009-12-02 00:35:00,1.66095,1.66115,1.6607,1.6608,23000000.0
2009-12-02 00:40:00,1.6608,1.66105,1.6607,1.66075,14800000.0
2009-12-02 00:45:00,1.66085,1.66095,1.66065,1.6609,29300000.0
2009-12-02 00:50:00,1.6608,1.66093,1.66065,1.6608,73100000.0
2009-12-02 00:55:00,1.66075,1.6609,1.6606,1.6608,57600000.0
2009-12-02 01:00:00,1.6608,1.6611,1.6608,1.66105,126100000.0
2009-12-02 01:05:00,1.66105,1.6613,1.661,1.6613,109300000.0
2009-12-02 01:10:00,1.6613,1.66185,1.66125,1.66175,186800000.0
2009-12-02 01:15:00,1.6617,1.6618,1.66155,1.6616,2083600000.0
2009-12-02 01:20:00,1.6616,1.66185,1.66155,1.6618,523600000.0
2009-12-02 01:25:00,1.6618,1.66195,1.6616,1.66195,987600000.0
2009-12-02 01:30:00,1.6619,1.6621,1.6617,1.662,468300000.0
2009-12-02 01:35:00,1.662,1.66225,1.662,1.66225,312700000.0
2009-12-02 01:40:00,1.6622,1.66235,1.6616,1.66165,392600000.0
2009-12-02 01:45:00,1.66165,1.66175,1.6615,1.66165,457400000.0
2009-12-02 01:50:00,1.66165,1.66225,1.66165,1.6621,250400000.0
2009-12-02 01:55:00,1.6621,1.66225,1.66205,1.6622,247800000.0
2009-12-02 02:00:00,1.6622,1.6622,1.6616,1.66175,445500000.0
2009-12-02 02:05:00,1.66175,1.6618,1.661,1.661,571700000.0
2009-12-02 02:10:00,1.661,1.661,1.6606,1.6608,588900000.0
2009-12-02 02:15:00,1.6608,1.66105,1.66075,1.6609,526200000.0
2009-12-02 02:20:00,1.6609,1.661,1.66055,1.6606,573500000.0
2009-12-02 02:25:00,1.6606,1.6607,1.6602,1.6604,640900000.0
2009-12-02 02:30:00,1.6604,1.661,1.6604,1.661,568500000.0
2009-12-02 02:35:00,1.661,1.6613,1.6609,1.66125,425600000.0
2009-12-02 02:40:00,1.6613,1.66145,1.66125,1.6613,493000000.0
2009-12-02 02:45:00,1.66125,1.66125,1.6609,1.6611,331500000.0
2009-12-02 02:50:00,1.6611,1.6612,1.6608,1.6608,405900000.0
2009-12-02 02:55:00,1.6608,1.6609,1.66025,1.6608,871000000.0
2009-12-02 03:00:00,1.6608,1.6612,1.6606,1.6607,756500000.0
2009-12-02 03:05:00,1.6607,1.6607,1.66015,1.6604,711500000.0
2009-12-02 03:10:00,1.6604,1.6606,1.65955,1.65965,998499999.0
2009-12-02 03:15:00,1.6596,1.6599,1.6591,1.65955,1032799999.0
2009-12-02 03:20:00,1.6596,1.6598,1.6592,1.6595,640800000.0
2009-12-02 03:25:00,1.6595,1.6596,1.65905,1.65915,1002300000.0
2009-12-02 03:30:00,1.6592,1.6593,1.65885,1.6589,619000000.0
2009-12-02 03:35:00,1.6589,1.6594,1.65885,1.6592,383600000.0
2009-12-02 03:40:00,1.6592,1.65945,1.65865,1.65935,858699999.0
2009-12-02 03:45:00,1.65935,1.65955,1.65925,1.6593,545600000.0
2009-12-02 03:50:00,1.65935,1.65955,1.6593,1.6595,252700000.0
2009-12-02 03:55:00,1.6595,1.65985,1.65945,1.65975,401600000.0
2009-12-02 04:00:00,1.65975,1.6602,1.65915,1.65925,372300000.0
2009-12-02 04:05:00,1.65925,1.65985,1.6592,1.6598,632500000.0
2009-12-02 04:10:00,1.6598,1.6601,1.65975,1.6598,324300000.0
2009-12-02 04:15:00,1.65975,1.66025,1.6597,1.6602,86800000.0
2009-12-02 04:20:00,1.6602,1.6602,1.6597,1.6601,347600000.0
2009-12-02 04:25:00,1.66005,1.6603,1.6598,1.66025,428200000.0
2009-12-02 04:30:00,1.66025,1.66025,1.65985,1.66005,446500000.0
2009-12-02 04:35:00,1.66005,1.66015,1.65985,1.66015,471700000.0
2009-12-02 04:40:00,1.6601,1.6602,1.6599,1.66,369200000.0
2009-12-02 04:45:00,1.66005,1.66045,1.66,1.66035,617400000.0
2009-12-02 04:50:00,1.66035,1.66035,1.65955,1.65955,583700000.0
2009-12-02 04:55:00,1.65955,1.65985,1.65935,1.65965,631900000.0
2009-12-02 05:00:00,1.65965,1.66005,1.65965,1.6599,495100000.0
2009-12-02 05:05:00,1.65995,1.66,1.65985,1.66,260900000.0
2009-12-02 05:10:00,1.66,1.6604,1.6599,1.66025,370900000.0
2009-12-02 05:15:00,1.66025,1.66085,1.66025,1.66085,334500000.0
2009-12-02 05:20:00,1.6608,1.66165,1.6608,1.6614,792600000.0
2009-12-02 05:25:00,1.6615,1.66195,1.6614,1.66185,421000000.0
2009-12-02 05:30:00,1.66185,1.6619,1.66125,1.6613,358800000.0
2009-12-02 05:35:00,1.66135,1.66185,1.66125,1.6618,405700000.0
2009-12-02 05:40:00,1.6618,1.6619,1.6603,1.66105,893700000.0
2009-12-02 05:45:00,1.661,1.6615,1.66085,1.6613,695200000.0
2009-12-02 05:50:00,1.66135,1.66165,1.6611,1.66135,417200000.0
2009-12-02 05:55:00,1.66135,1.66165,1.66135,1.66155,450700000.0
2009-12-02 06:00:00,1.6615,1.66165,1.66105,1.6611,487200000.0
2009-12-02 06:05:00,1.6611,1.6612,1.66005,1.66085,553200000.0
2009-12-02 06:10:00,1.6609,1.66125,1.6609,1.6612,137600000.0
2009-12-02 06:15:00,1.66125,1.66125,1.66095,1.66095,225100000.0
2009-12-02 06:20:00,1.661,1.66105,1.6604,1.6605,356100000.0
2009-12-02 06:25:00,1.66045,1.66045,1.66025,1.66025,137000000.0
2009-12-02 06:30:00,1.66025,1.66025,1.66005,1.66015,253300000.0
2009-12-02 06:35:00,1.66015,1.6603,1.6601,1.66025,89800000.0
2009-12-02 06:40:00,1.66025,1.6603,1.6602,1.6603,85700000.0
2009-12-02 06:45:00,1.66013,1.6603,1.66002,1.66005,235000000.0
2009-12-02 06:50:00,1.66005,1.66005,1.6597,1.65985,146600000.0
2009-12-02 06:55:00,1.65985,1.66055,1.65985,1.66045,211800000.0
2009-12-02 07:00:00,1.66045,1.6605,1.6594,1.65965,229000000.0
2009-12-02 07:05:00,1.65965,1.65965,1.65945,1.65945,65300000.0
2009-12-02 07:10:00,1.6594,1.6594,1.6588,1.65935,261200000.0
2009-12-02 07:15:00,1.65935,1.65955,1.65925,1.6594,246700000.0
2009-12-02 07:20:00,1.6594,1.6595,1.65925,1.65945,106200000.0
2009-12-02 07:25:00,1.65945,1.65975,1.6594,1.6597,235600000.0
2009-12-02 07:30:00,1.65965,1.66015,1.65965,1.66005,168300000.0
2009-12-02 07:35:00,1.66005,1.6605,1.66005,1.66025,170100000.0
2009-12-02 07:40:00,1.6603,1.66035,1.66,1.66015,165000000.0
2009-12-02 07:45:00,1.66015,1.66035,1.65945,1.65945,250800000.0
2009-12-02 07:50:00,1.65945,1.65945,1.65905,1.65925,454500000.0
2009-12-02 07:55:00,1.65925,1.6595,1.659,1.65945,238400000.0
2009-12-02 08:00:00,1.65935,1.6597,1.6593,1.65955,136800000.0
2009-12-02 08:05:00,1.65955,1.65975,1.65945,1.65965,248600000.0
2009-12-02 08:10:00,1.6597,1.65975,1.65945,1.6597,262200000.0
2009-12-02 08:15:00,1.6597,1.65975,1.6594,1.6596,500900000.0
2009-12-02 08:20:00,1.6596,1.6596,1.65905,1.65905,323400000.0
2009-12-02 08:25:00,1.65905,1.6593,1.65875,1.65895,313400000.0
2009-12-02 08:30:00,1.6589,1.659,1.6588,1.6588,166000000.0
2009-12-02 08:35:00,1.6588,1.6588,1.65855,1.65875,182800000.0
2009-12-02 08:40:00,1.65865,1.65955,1.65865,1.65955,460600000.0
2009-12-02 08:45:00,1.65955,1.6597,1.6593,1.65945,248600000.0
2009-12-02 08:50:00,1.6595,1.65955,1.65895,1.659,444500000.0
2009-12-02 08:55:00,1.659,1.65905,1.6585,1.6586,507800000.0
2009-12-02 09:00:00,1.6586,1.6588,1.6578,1.6578,1118299999.0
2009-12-02 09:05:00,1.6578,1.65785,1.6567,1.65715,1085200000.0
2009-12-02 09:10:00,1.65715,1.6576,1.6566,1.6568,646400000.0
2009-12-02 09:15:00,1.6568,1.65755,1.65615,1.65615,1279600000.0
2009-12-02 09:20:00,1.65615,1.6567,1.65505,1.6554,1298900000.0
2009-12-02 09:25:00,1.6554,1.6556,1.655,1.65535,1195100002.0
2009-12-02 09:30:00,1.65535,1.657,1.65535,1.65655,1784200000.0
2009-12-02 09:35:00,1.65655,1.6572,1.65615,1.657,1021600000.0
2009-12-02 09:40:00,1.657,1.6573,1.65645,1.6571,1748500000.0
2009-12-02 09:45:00,1.6571,1.6584,1.65625,1.6583,1393999999.0
2009-12-02 09:50:00,1.65825,1.6593,1.65825,1.6593,1911000000.0
2009-12-02 09:55:00,1.65935,1.6595,1.6583,1.65845,1210700000.0
2009-12-02 10:00:00,1.65845,1.6585,1.6568,1.6576,2079100002.0
2009-12-02 10:05:00,1.6576,1.6591,1.6576,1.65855,1394800000.0
2009-12-02 10:10:00,1.6585,1.6585,1.6569,1.6572,1497200000.0
2009-12-02 10:15:00,1.6572,1.65775,1.6568,1.65775,1402680000.0
2009-12-02 10:20:00,1.65775,1.6585,1.657,1.65785,1138460000.0
2009-12-02 10:25:00,1.65785,1.6606,1.6571,1.66055,1864679998.0
2009-12-02 10:30:00,1.66055,1.661,1.65995,1.6602,1312700000.0
2009-12-02 10:35:00,1.6602,1.6607,1.66005,1.66035,1166300000.0
2009-12-02 10:40:00,1.6604,1.6623,1.66,1.6617,1325160003.0
2009-12-02 10:45:00,1.6617,1.6617,1.66105,1.66115,1668500000.0
2009-12-02 10:50:00,1.66115,1.6612,1.6603,1.66035,1374000000.0
2009-12-02 10:55:00,1.66035,1.6606,1.66005,1.66035,1447440000.0
2009-12-02 11:00:00,1.66035,1.66255,1.6602,1.6623,1643900000.0
2009-12-02 11:05:00,1.6623,1.664,1.6621,1.66295,1936100000.0
2009-12-02 11:10:00,1.66285,1.66385,1.66265,1.66335,1909679999.0
2009-12-02 11:15:00,1.6633,1.66335,1.66255,1.66265,1513500000.0
2009-12-02 11:20:00,1.66265,1.66265,1.66125,1.6615,1901299998.0
2009-12-02 11:25:00,1.6615,1.6626,1.661,1.66245,1466200000.0
2009-12-02 11:30:00,1.66245,1.66355,1.66205,1.6626,1989200000.0
2009-12-02 11:35:00,1.66265,1.6638,1.6625,1.66315,1424400000.0
2009-12-02 11:40:00,1.66315,1.6636,1.66295,1.66315,1970000000.0
2009-12-02 11:45:00,1.66315,1.66405,1.6631,1.6638,2009700000.0
2009-12-02 11:50:00,1.66385,1.6664,1.66375,1.6658,1477000000.0
2009-12-02 11:55:00,1.6658,1.66615,1.6655,1.66555,1446540000.0
2009-12-02 12:00:00,1.66555,1.66625,1.66515,1.66605,1406400000.0
2009-12-02 12:05:00,1.6661,1.66755,1.6661,1.6671,1386170000.0
2009-12-02 12:10:00,1.66705,1.6676,1.66685,1.66755,1073700001.0
2009-12-02 12:15:00,1.66745,1.66815,1.66735,1.66735,2285499999.0
2009-12-02 12:20:00,1.66735,1.66805,1.66735,1.6675,1150100000.0
2009-12-02 12:25:00,1.6675,1.66755,1.6663,1.6663,1713199999.0
2009-12-02 12:30:00,1.66635,1.6664,1.6655,1.6656,1283700000.0
2009-12-02 12:35:00,1.6656,1.66685,1.66555,1.66595,1087500000.0
2009-12-02 12:40:00,1.66605,1.6665,1.666,1.66635,1246600000.0
2009-12-02 12:45:00,1.66635,1.66685,1.6663,1.6666,1195100000.0
2009-12-02 12:50:00,1.66655,1.66655,1.66525,1.6661,1570200000.0
2009-12-02 12:55:00,1.66605,1.66765,1.66585,1.66715,1698400001.0
2009-12-02 13:00:00,1.66715,1.66745,1.6666,1.667,1116600000.0
2009-12-02 13:05:00,1.667,1.6687,1.667,1.6681,1197600000.0
2009-12-02 13:10:00,1.6681,1.6684,1.6672,1.6676,1782499999.0
2009-12-02 13:15:00,1.6676,1.66775,1.6673,1.6675,866800000.0
2009-12-02 13:20:00,1.6676,1.6676,1.66695,1.66715,963500001.0
2009-12-02 13:25:00,1.66715,1.6674,1.66675,1.6668,1590700000.0
2009-12-02 13:30:00,1.6668,1.66685,1.66605,1.66625,1008800000.0
2009-12-02 13:35:00,1.66625,1.66645,1.66605,1.66625,672800000.0
2009-12-02 13:40:00,1.66625,1.66635,1.66605,1.6662,1135400000.0
2009-12-02 13:45:00,1.6662,1.66655,1.6661,1.66655,623400000.0
2009-12-02 13:50:00,1.6665,1.66805,1.6664,1.66805,1123900000.0
2009-12-02 13:55:00,1.66805,1.66915,1.66795,1.66795,2036299999.0
2009-12-02 14:00:00,1.66795,1.66935,1.66785,1.66875,1643200000.0
2009-12-02 14:05:00,1.6688,1.66885,1.66795,1.66795,871000000.0
2009-12-02 14:10:00,1.66795,1.66885,1.6679,1.6685,795800000.0
2009-12-02 14:15:00,1.6685,1.66935,1.66795,1.6689,1061800000.0
2009-12-02 14:20:00,1.66885,1.6694,1.66855,1.6688,1140800000.0
2009-12-02 14:25:00,1.6687,1.6691,1.66855,1.6686,845200000.0
2009-12-02 14:30:00,1.6686,1.6688,1.66815,1.66825,826800000.0
2009-12-02 14:35:00,1.66825,1.66885,1.66785,1.66855,847200000.0
2009-12-02 14:40:00,1.66855,1.66875,1.6678,1.668,1132699998.0
2009-12-02 14:45:00,1.668,1.66825,1.66775,1.66805,589500000.0
2009-12-02 14:50:00,1.66805,1.6681,1.6677,1.6677,618800000.0
2009-12-02 14:55:00,1.6677,1.6685,1.6677,1.66815,1441100000.0
2009-12-02 15:00:00,1.6682,1.66865,1.66805,1.66835,1415999999.0
2009-12-02 15:05:00,1.6683,1.6694,1.66815,1.6683,888000000.0
2009-12-02 15:10:00,1.6683,1.66855,1.66765,1.66845,1016400000.0
2009-12-02 15:15:00,1.66825,1.6685,1.6676,1.6679,1050600000.0
2009-12-02 15:20:00,1.6679,1.6693,1.66755,1.6693,1265600000.0
2009-12-02 15:25:00,1.66935,1.6695,1.6687,1.6687,1155000000.0
2009-12-02 15:30:00,1.66865,1.66865,1.66765,1.66845,1121500000.0
2009-12-02 15:35:00,1.66845,1.66885,1.6681,1.6686,1185300000.0
2009-12-02 15:40:00,1.66865,1.6687,1.6681,1.6685,1224200000.0
2009-12-02 15:45:00,1.6685,1.6686,1.6677,1.6678,1169800000.0
2009-12-02 15:50:00,1.6678,1.6678,1.6665,1.6668,1619599999.0
2009-12-02 15:55:00,1.6668,1.66685,1.66595,1.66635,1411900000.0
2009-12-02 16:00:00,1.66635,1.66705,1.66605,1.66645,1380900001.0
2009-12-02 16:05:00,1.6664,1.6664,1.66485,1.66575,1268600000.0
2009-12-02 16:10:00,1.66575,1.6663,1.6653,1.6662,1247700000.0
2009-12-02 16:15:00,1.6662,1.66645,1.6661,1.66645,1035800000.0
2009-12-02 16:20:00,1.66645,1.6666,1.6662,1.66635,874800001.0
2009-12-02 16:25:00,1.66635,1.66675,1.6661,1.66665,779300001.0
2009-12-02 16:30:00,1.66665,1.6685,1.66665,1.66825,1219700000.0
2009-12-02 16:35:00,1.66825,1.66835,1.66685,1.66725,1924399998.0
2009-12-02 16:40:00,1.66725,1.6675,1.66595,1.66605,1915800000.0
2009-12-02 16:45:00,1.666,1.66645,1.66575,1.6664,1967299999.0
2009-12-02 16:50:00,1.6664,1.66685,1.66625,1.6667,1867300001.0
2009-12-02 16:55:00,1.6667,1.6667,1.66535,1.6655,1655000000.0
2009-12-02 17:00:00,1.6655,1.666,1.66505,1.6658,1625500001.0
2009-12-02 17:05:00,1.66585,1.667,1.6658,1.66645,1194739999.0
2009-12-02 17:10:00,1.6665,1.6679,1.6665,1.66675,2315140001.0
2009-12-02 17:15:00,1.66675,1.66715,1.66635,1.66705,780400001.0
2009-12-02 17:20:00,1.6671,1.66745,1.66645,1.66655,1240960001.0
2009-12-02 17:25:00,1.6665,1.66775,1.66625,1.66745,1554500000.0
2009-12-02 17:30:00,1.66745,1.6676,1.66665,1.6671,2249299999.0
2009-12-02 17:35:00,1.6671,1.6674,1.66685,1.667,1574500000.0
2009-12-02 17:40:00,1.667,1.6674,1.66665,1.6674,1364500000.0
2009-12-02 17:45:00,1.66745,1.6676,1.6663,1.6667,1779299999.0
2009-12-02 17:50:00,1.6667,1.6673,1.66645,1.6669,1528200001.0
2009-12-02 17:55:00,1.6669,1.66715,1.6658,1.6658,1756300002.0
2009-12-02 18:00:00,1.6658,1.66605,1.664,1.6643,2541200000.0
2009-12-02 18:05:00,1.6643,1.6647,1.663,1.66465,2095600000.0
2009-12-02 18:10:00,1.6646,1.66475,1.6635,1.6635,1706900001.0
2009-12-02 18:15:00,1.66335,1.6649,1.6632,1.66435,1684200001.0
2009-12-02 18:20:00,1.6643,1.66465,1.664,1.66435,1666700001.0
2009-12-02 18:25:00,1.66435,1.6646,1.66365,1.66375,1580400000.0
2009-12-02 18:30:00,1.66385,1.6649,1.6631,1.66485,1608900000.0
2009-12-02 18:35:00,1.66485,1.6649,1.66425,1.6646,1269800000.0
2009-12-02 18:40:00,1.66455,1.6647,1.66425,1.66455,981199999.0
2009-12-02 18:45:00,1.66455,1.66595,1.66455,1.66495,1304500000.0
2009-12-02 18:50:00,1.665,1.66505,1.664,1.664,1201600000.0
2009-12-02 18:55:00,1.66395,1.6641,1.6635,1.66405,1322400000.0
2009-12-02 19:00:00,1.664,1.6656,1.664,1.66545,1019200000.0
2009-12-02 19:05:00,1.6655,1.66625,1.66535,1.6656,1558900000.0
2009-12-02 19:10:00,1.6656,1.66705,1.66515,1.6663,1671100000.0
2009-12-02 19:15:00,1.66635,1.6664,1.66445,1.6646,1452500000.0
2009-12-02 19:20:00,1.66465,1.66475,1.6637,1.664,1715600000.0
2009-12-02 19:25:00,1.6641,1.66525,1.6641,1.6646,1208600000.0
2009-12-02 19:30:00,1.6646,1.6657,1.66425,1.66545,1320900000.0
2009-12-02 19:35:00,1.66545,1.66555,1.6647,1.6647,699800000.0
2009-12-02 19:40:00,1.6647,1.6647,1.66425,1.66445,626900000.0
2009-12-02 19:45:00,1.66445,1.66465,1.66415,1.66445,1078400000.0
2009-12-02 19:50:00,1.66445,1.66475,1.6642,1.66475,1415100000.0
2009-12-02 19:55:00,1.66475,1.66505,1.6646,1.665,740800000.0
2009-12-02 20:00:00,1.665,1.665,1.66455,1.66475,469000000.0
2009-12-02 20:05:00,1.66475,1.6648,1.6643,1.66465,425500000.0
2009-12-02 20:10:00,1.66465,1.6647,1.6643,1.66445,491400000.0
2009-12-02 20:15:00,1.66445,1.6652,1.66445,1.665,523700000.0
2009-12-02 20:20:00,1.665,1.66525,1.665,1.66515,256100000.0
2009-12-02 20:25:00,1.6651,1.6652,1.66505,1.66515,216500000.0
2009-12-02 20:30:00,1.6652,1.6654,1.66505,1.66535,284900000.0
2009-12-02 20:35:00,1.6655,1.6658,1.66545,1.6655,451000000.0
2009-12-02 20:40:00,1.6655,1.66595,1.6655,1.6657,552700000.0
2009-12-02 20:45:00,1.66575,1.66605,1.6656,1.666,654100000.0
2009-12-02 20:50:00,1.66605,1.66625,1.6654,1.6657,576200000.0
2009-12-02 20:55:00,1.6657,1.66585,1.6655,1.6656,306700000.0
2009-12-02 21:00:00,1.6656,1.66565,1.66465,1.66535,691700000.0
2009-12-02 21:05:00,1.66535,1.66565,1.6651,1.6655,580300000.0
2009-12-02 21:10:00,1.6655,1.66555,1.6649,1.6655,452900000.0
2009-12-02 21:15:00,1.6655,1.66575,1.6647,1.66515,820000000.0
2009-12-02 21:20:00,1.66515,1.6654,1.66455,1.6647,533000000.0
2009-12-02 21:25:00,1.6647,1.6653,1.6645,1.66515,475800000.0
2009-12-02 21:30:00,1.66515,1.6653,1.6649,1.66505,417600000.0
2009-12-02 21:35:00,1.66505,1.6656,1.665,1.66505,699600000.0
2009-12-02 21:40:00,1.6651,1.66515,1.66465,1.6648,606100000.0
2009-12-02 21:45:00,1.6648,1.6652,1.66405,1.66425,538900000.0
2009-12-02 21:50:00,1.66425,1.66455,1.66385,1.664,592800000.0
2009-12-02 21:55:00,1.664,1.66415,1.6637,1.664,882900000.0
2009-12-02 22:00:00,1.66405,1.6644,1.664,1.6642,588200000.0
2009-12-02 22:05:00,1.66425,1.66435,1.66405,1.66425,300200000.0
2009-12-02 22:10:00,1.66425,1.66425,1.66365,1.6638,445200000.0
2009-12-02 22:15:00,1.6638,1.66395,1.66355,1.6637,481420000.0
2009-12-02 22:20:00,1.6637,1.66435,1.6637,1.66395,372800000.0
2009-12-02 22:25:00,1.66395,1.66415,1.66375,1.6638,355900000.0
2009-12-02 22:30:00,1.66365,1.66385,1.6625,1.6627,639000000.0
2009-12-02 22:35:00,1.6627,1.66365,1.66265,1.66325,498400000.0
2009-12-02 22:40:00,1.66325,1.66365,1.6631,1.66355,567400000.0
2009-12-02 22:45:00,1.66355,1.6636,1.66305,1.66335,607100000.0
2009-12-02 22:50:00,1.66335,1.66355,1.6632,1.66345,303600000.0
2009-12-02 22:55:00,1.6634,1.6637,1.66335,1.66345,620500000.0
2009-12-02 23:00:00,1.6634,1.6641,1.6634,1.66395,226800000.0
2009-12-02 23:05:00,1.66395,1.6641,1.66375,1.6641,191400000.0
2009-12-02 23:10:00,1.6641,1.66415,1.6637,1.66375,204800000.0
2009-12-02 23:15:00,1.66375,1.66395,1.66375,1.66375,109900000.0
2009-12-02 23:20:00,1.66375,1.66375,1.66345,1.66355,221800000.0
2009-12-02 23:25:00,1.66355,1.66385,1.66345,1.6637,158900000.0
2009-12-02 23:30:00,1.66375,1.6638,1.6636,1.6637,115500000.0
2009-12-02 23:35:00,1.66365,1.6638,1.6635,1.6637,179600000.0
2009-12-02 23:40:00,1.66365,1.6637,1.66315,1.66335,192700000.0
2009-12-02 23:45:00,1.66335,1.66355,1.66305,1.66345,315500000.0
2009-12-02 23:50:00,1.6634,1.66395,1.66305,1.6633,302900000.0
2009-12-02 23:55:00,1.6633,1.6633,1.66235,1.6627,299300000.0
2009-12-03 00:00:00,1.66265,1.66305,1.66255,1.6629,86900000.0
2009-12-03 00:05:00,1.66305,1.66355,1.66305,1.66325,118800000.0
2009-12-03 00:10:00,1.6632,1.6636,1.6632,1.6634,111100000.0
2009-12-03 00:15:00,1.66345,1.66345,1.6632,1.6632,16800000.0
2009-12-03 00:20:00,1.66325,1.6636,1.6632,1.66345,122000000.0
2009-12-03 00:25:00,1.6633,1.6635,1.66322,1.6635,190600000.0
2009-12-03 00:30:00,1.6635,1.66365,1.66315,1.66345,126700000.0
2009-12-03 00:35:00,1.66345,1.6636,1.66325,1.6634,175200000.0
2009-12-03 00:40:00,1.6634,1.6634,1.66304,1.6633,176000000.0
2009-12-03 00:45:00,1.6633,1.66345,1.6633,1.66345,42800000.0
2009-12-03 00:50:00,1.66345,1.6641,1.66335,1.664,285900000.0
2009-12-03 00:55:00,1.664,1.66415,1.6632,1.6638,181500000.0
2009-12-03 01:00:00,1.6639,1.66465,1.6639,1.6646,101000000.0
2009-12-03 01:05:00,1.6646,1.6652,1.6646,1.6652,44700000.0
2009-12-03 01:10:00,1.6652,1.66535,1.6649,1.6652,190500000.0
2009-12-03 01:15:00,1.66525,1.66575,1.66515,1.66555,161500000.0
2009-12-03 01:20:00,1.66545,1.6655,1.66485,1.66535,122000000.0
2009-12-03 01:25:00,1.66535,1.6655,1.6651,1.66515,105600000.0
2009-12-03 01:30:00,1.6651,1.6658,1.6651,1.66555,112000000.0
2009-12-03 01:35:00,1.66555,1.6656,1.665,1.665,97100000.0
2009-12-03 01:40:00,1.665,1.66515,1.6647,1.66495,128000000.0
2009-12-03 01:45:00,1.66495,1.6659,1.66495,1.6659,148300000.0
2009-12-03 01:50:00,1.6659,1.6659,1.6654,1.6656,137200000.0
2009-12-03 01:55:00,1.66555,1.666,1.6654,1.666,262500000.0
2009-12-03 02:00:00,1.66595,1.6669,1.66595,1.66685,454000000.0
2009-12-03 02:05:00,1.66685,1.6669,1.66635,1.66645,298300000.0
2009-12-03 02:10:00,1.66645,1.66675,1.66625,1.66645,231100000.0
2009-12-03 02:15:00,1.6665,1.66655,1.666,1.6661,150000000.0
2009-12-03 02:20:00,1.6661,1.66625,1.66575,1.66605,180400000.0
2009-12-03 02:25:00,1.66605,1.66605,1.66535,1.66545,228000000.0
2009-12-03 02:30:00,1.6654,1.66615,1.6653,1.6656,311400000.0
2009-12-03 02:35:00,1.6656,1.6658,1.665,1.6656,199600000.0
2009-12-03 02:40:00,1.66555,1.66645,1.66555,1.6658,256200000.0
2009-12-03 02:45:00,1.6658,1.666,1.66565,1.6659,115800000.0
2009-12-03 02:50:00,1.6659,1.6659,1.66505,1.66565,400700000.0
2009-12-03 02:55:00,1.66565,1.666,1.66535,1.6656,355200000.0
2009-12-03 03:00:00,1.66555,1.66615,1.66545,1.66615,459100000.0
2009-12-03 03:05:00,1.6662,1.6665,1.6658,1.666,331400000.0
2009-12-03 03:10:00,1.666,1.666,1.66585,1.66585,268600000.0
2009-12-03 03:15:00,1.66585,1.6659,1.66555,1.66555,247200000.0
2009-12-03 03:20:00,1.66555,1.66575,1.6655,1.6655,155500000.0
2009-12-03 03:25:00,1.66555,1.66595,1.66555,1.6659,88500000.0
2009-12-03 03:30:00,1.66595,1.66675,1.6659,1.66665,175300000.0
2009-12-03 03:35:00,1.66665,1.6669,1.66665,1.6667,136400000.0
2009-12-03 03:40:00,1.66675,1.66685,1.66655,1.6667,65400000.0
2009-12-03 03:45:00,1.6667,1.66675,1.66655,1.6667,74600000.0
2009-12-03 03:50:00,1.6667,1.6669,1.6667,1.6669,105000000.0
2009-12-03 03:55:00,1.6669,1.66795,1.6668,1.66775,564999999.0
2009-12-03 04:00:00,1.6677,1.6677,1.6672,1.6673,124300000.0
2009-12-03 04:05:00,1.6674,1.6674,1.6672,1.6673,120100000.0
2009-12-03 04:10:00,1.66735,1.66745,1.66695,1.667,142900000.0
2009-12-03 04:15:00,1.667,1.66705,1.66695,1.667,296800000.0
2009-12-03 04:20:00,1.667,1.66725,1.66685,1.6672,203100000.0
2009-12-03 04:25:00,1.6672,1.6674,1.6671,1.66725,144600000.0
2009-12-03 04:30:00,1.66725,1.6674,1.6672,1.6674,81300000.0
2009-12-03 04:35:00,1.66735,1.6677,1.66735,1.66765,158600000.0
2009-12-03 04:40:00,1.6676,1.6678,1.66755,1.6678,91500000.0
2009-12-03 04:45:00,1.6678,1.6681,1.6678,1.66805,168100000.0
2009-12-03 04:50:00,1.6681,1.66825,1.66775,1.668,214900000.0
2009-12-03 04:55:00,1.66805,1.6681,1.6676,1.6677,154900000.0
2009-12-03 05:00:00,1.66775,1.6683,1.6677,1.66825,182300000.0
2009-12-03 05:05:00,1.66825,1.66835,1.6678,1.66795,165700000.0
2009-12-03 05:10:00,1.66795,1.6683,1.6679,1.6683,229100000.0
2009-12-03 05:15:00,1.6683,1.66845,1.6681,1.66825,155700000.0
2009-12-03 05:20:00,1.6682,1.6683,1.668,1.66815,132400000.0
2009-12-03 05:25:00,1.66815,1.66855,1.6681,1.6683,151500000.0
2009-12-03 05:30:00,1.6683,1.6684,1.6682,1.66835,106900000.0
2009-12-03 05:35:00,1.6683,1.66835,1.6678,1.66795,212700000.0
2009-12-03 05:40:00,1.668,1.668,1.66755,1.66765,132700000.0
2009-12-03 05:45:00,1.6676,1.66765,1.66755,1.6676,57600000.0
2009-12-03 05:50:00,1.6676,1.6679,1.6675,1.6676,137900000.0
2009-12-03 05:55:00,1.66755,1.66825,1.66755,1.66825,125400000.0
2009-12-03 06:00:00,1.66825,1.66825,1.6676,1.6677,88200000.0
2009-12-03 06:05:00,1.66765,1.6677,1.66715,1.66725,106100000.0
2009-12-03 06:10:00,1.66725,1.6674,1.6669,1.66695,134100000.0
2009-12-03 06:15:00,1.66695,1.66715,1.6668,1.6671,138900000.0
2009-12-03 06:20:00,1.6671,1.6672,1.66695,1.66715,98900000.0
2009-12-03 06:25:00,1.66715,1.66745,1.66685,1.66695,157400000.0
2009-12-03 06:30:00,1.66695,1.6676,1.66695,1.66755,141200000.0
2009-12-03 06:35:00,1.66755,1.6676,1.6672,1.6672,111100000.0
2009-12-03 06:40:00,1.66715,1.66745,1.66695,1.667,111700000.0
2009-12-03 06:45:00,1.667,1.66715,1.6667,1.667,126400000.0
2009-12-03 06:50:00,1.66695,1.66725,1.66675,1.66675,204100000.0
2009-12-03 06:55:00,1.66675,1.667,1.6663,1.66655,179100000.0
2009-12-03 07:00:00,1.66655,1.66655,1.6659,1.666,299700000.0
2009-12-03 07:05:00,1.666,1.66665,1.666,1.66665,191900000.0
2009-12-03 07:10:00,1.66665,1.66685,1.6665,1.6665,232400000.0
2009-12-03 07:15:00,1.6665,1.66675,1.66635,1.6666,242700000.0
2009-12-03 07:20:00,1.6668,1.66725,1.66655,1.6671,269200000.0
2009-12-03 07:25:00,1.6671,1.66765,1.6671,1.6675,371300000.0
2009-12-03 07:30:00,1.6675,1.6675,1.66725,1.66725,89000000.0
2009-12-03 07:35:00,1.66735,1.66735,1.66695,1.66705,155400000.0
2009-12-03 07:40:00,1.6671,1.66745,1.66705,1.6674,223800000.0
2009-12-03 07:45:00,1.6674,1.668,1.6673,1.668,294900000.0
2009-12-03 07:50:00,1.668,1.6681,1.66775,1.66775,217300000.0
2009-12-03 07:55:00,1.66775,1.668,1.66745,1.6679,335300000.0
2009-12-03 08:00:00,1.6679,1.66825,1.66765,1.66815,231800000.0
2009-12-03 08:05:00,1.66815,1.66815,1.66745,1.66745,206500000.0
2009-12-03 08:10:00,1.66745,1.6679,1.66745,1.66755,128900000.0
2009-12-03 08:15:00,1.66755,1.668,1.66725,1.66785,187070000.0
2009-12-03 08:20:00,1.66795,1.6688,1.66785,1.66855,272300000.0
2009-12-03 08:25:00,1.66855,1.66885,1.66835,1.66845,201300000.0
2009-12-03 08:30:00,1.66845,1.6687,1.6684,1.66865,302800000.0
2009-12-03 08:35:00,1.66865,1.6687,1.6684,1.6685,171300000.0
2009-12-03 08:40:00,1.66855,1.66875,1.66845,1.6686,212400000.0
2009-12-03 08:45:00,1.66855,1.66875,1.6685,1.66865,264900000.0
2009-12-03 08:50:00,1.66865,1.6694,1.66865,1.669,499200000.0
2009-12-03 08:55:00,1.669,1.6696,1.66895,1.669,757800000.0
2009-12-03 09:00:00,1.66905,1.6699,1.66865,1.6696,985500000.0
2009-12-03 09:05:00,1.66965,1.66985,1.6696,1.6698,628400000.0
2009-12-03 09:10:00,1.6698,1.6699,1.6691,1.6698,763600000.0
2009-12-03 09:15:00,1.6698,1.6699,1.669,1.66975,940100000.0
2009-12-03 09:20:00,1.66975,1.67195,1.6695,1.67195,1067100000.0
2009-12-03 09:25:00,1.67195,1.67215,1.67085,1.6712,1220800000.0
2009-12-03 09:30:00,1.67115,1.67185,1.6705,1.6707,948900000.0
2009-12-03 09:35:00,1.6707,1.6717,1.6704,1.6711,907000000.0
2009-12-03 09:40:00,1.6711,1.6711,1.66965,1.66965,1126660000.0
2009-12-03 09:45:00,1.66965,1.6706,1.66965,1.67045,482300000.0
2009-12-03 09:50:00,1.6705,1.67175,1.67045,1.671,994600000.0
2009-12-03 09:55:00,1.671,1.67145,1.6701,1.6701,990499999.0
2009-12-03 10:00:00,1.6701,1.67015,1.6677,1.6677,2306399996.0
2009-12-03 10:05:00,1.66775,1.66915,1.6674,1.6686,1439399999.0
2009-12-03 10:10:00,1.66855,1.66895,1.6677,1.6678,1276099999.0
2009-12-03 10:15:00,1.6678,1.66905,1.66765,1.6687,1309000000.0
2009-12-03 10:20:00,1.6687,1.6687,1.66805,1.66865,1416899999.0
2009-12-03 10:25:00,1.6687,1.66975,1.6686,1.6693,1329200000.0
2009-12-03 10:30:00,1.6693,1.66965,1.66875,1.6688,1776899998.0
2009-12-03 10:35:00,1.6688,1.66905,1.6682,1.669,1554700000.0
2009-12-03 10:40:00,1.669,1.6694,1.66895,1.66915,734300000.0
2009-12-03 10:45:00,1.66915,1.6692,1.66765,1.66795,1186900000.0
2009-12-03 10:50:00,1.66795,1.66855,1.6671,1.6674,1524100000.0
2009-12-03 10:55:00,1.6674,1.6678,1.6669,1.6673,1221000000.0
2009-12-03 11:00:00,1.66735,1.668,1.6673,1.66765,1311100000.0
2009-12-03 11:05:00,1.66765,1.66765,1.6663,1.66635,1718799999.0
2009-12-03 11:10:00,1.66635,1.6666,1.66565,1.66635,1711900000.0
2009-12-03 11:15:00,1.66635,1.66645,1.6654,1.6662,1701100000.0
2009-12-03 11:20:00,1.66615,1.66685,1.6661,1.6668,862700000.0
2009-12-03 11:25:00,1.6668,1.66685,1.66555,1.6659,1315300000.0
2009-12-03 11:30:00,1.6655,1.6656,1.6645,1.66495,1565600001.0
2009-12-03 11:35:00,1.6649,1.6654,1.66435,1.6644,1604200000.0
2009-12-03 11:40:00,1.66445,1.6645,1.66345,1.6641,1233500000.0
2009-12-03 11:45:00,1.6641,1.66455,1.6641,1.66435,822100000.0
2009-12-03 11:50:00,1.6645,1.6655,1.66435,1.6655,1262600000.0
2009-12-03 11:55:00,1.6655,1.66635,1.66545,1.6663,1368600000.0
2009-12-03 12:00:00,1.6663,1.6665,1.666,1.6662,1248400000.0
2009-12-03 12:05:00,1.6662,1.6662,1.6653,1.66555,1256600000.0
2009-12-03 12:10:00,1.66555,1.6662,1.66555,1.6662,950900002.0
2009-12-03 12:15:00,1.66625,1.66675,1.6659,1.66675,1007799999.0
2009-12-03 12:20:00,1.6667,1.66685,1.6656,1.6656,911600000.0
2009-12-03 12:25:00,1.6656,1.6656,1.6649,1.66535,902900000.0
2009-12-03 12:30:00,1.6654,1.666,1.66495,1.66505,670400000.0
2009-12-03 12:35:00,1.66505,1.66525,1.6644,1.6645,812800000.0
2009-12-03 12:40:00,1.66465,1.6665,1.6644,1.66635,1214000000.0
2009-12-03 12:45:00,1.66625,1.6663,1.6651,1.6652,1094400000.0
2009-12-03 12:50:00,1.66515,1.66515,1.6641,1.6644,1490300000.0
2009-12-03 12:55:00,1.6644,1.66485,1.66415,1.66445,845800000.0
2009-12-03 13:00:00,1.66445,1.66565,1.6641,1.66545,771500000.0
2009-12-03 13:05:00,1.66545,1.66555,1.66465,1.665,948000000.0
2009-12-03 13:10:00,1.665,1.6656,1.66465,1.6656,568300000.0
2009-12-03 13:15:00,1.6656,1.66645,1.66535,1.66535,1193900000.0
2009-12-03 13:20:00,1.66535,1.6655,1.66475,1.66485,924000000.0
2009-12-03 13:25:00,1.66485,1.66545,1.66455,1.66495,777800000.0
2009-12-03 13:30:00,1.6649,1.6651,1.6645,1.6648,969200000.0
2009-12-03 13:35:00,1.66485,1.6657,1.6645,1.66565,1306800000.0
2009-12-03 13:40:00,1.66565,1.66565,1.66515,1.6654,786800000.0
2009-12-03 13:45:00,1.66545,1.6657,1.66475,1.66475,683000000.0
2009-12-03 13:50:00,1.66475,1.66515,1.6647,1.6647,732000000.0
2009-12-03 13:55:00,1.6647,1.6649,1.66375,1.6638,1070400000.0
2009-12-03 14:00:00,1.6638,1.66425,1.6633,1.6639,837200000.0
2009-12-03 14:05:00,1.66395,1.66405,1.6638,1.66395,306500000.0
2009-12-03 14:10:00,1.66395,1.66395,1.6633,1.66355,519800000.0
2009-12-03 14:15:00,1.6636,1.6638,1.6632,1.6632,857100001.0
2009-12-03 14:20:00,1.6632,1.6632,1.6614,1.66205,1675300003.0
2009-12-03 14:25:00,1.66205,1.6627,1.6618,1.66245,1567500001.0
2009-12-03 14:30:00,1.66245,1.6632,1.6622,1.66305,862300000.0
2009-12-03 14:35:00,1.66305,1.66345,1.66285,1.66325,1228500000.0
2009-12-03 14:40:00,1.66325,1.6634,1.6628,1.6631,822200000.0
2009-12-03 14:45:00,1.6631,1.6632,1.6626,1.663,1003800000.0
2009-12-03 14:50:00,1.663,1.66305,1.66265,1.6629,1483900000.0
2009-12-03 14:55:00,1.66285,1.6636,1.6627,1.6629,1194800001.0
2009-12-03 15:00:00,1.6629,1.6631,1.66275,1.6631,1099700000.0
2009-12-03 15:05:00,1.6631,1.66315,1.66295,1.663,898800001.0
2009-12-03 15:10:00,1.663,1.66315,1.6627,1.66275,1196500000.0
2009-12-03 15:15:00,1.66275,1.6628,1.662,1.6623,1511000000.0
2009-12-03 15:20:00,1.6623,1.66295,1.6623,1.6624,1498000000.0
2009-12-03 15:25:00,1.6624,1.66265,1.6619,1.6623,1717700000.0
2009-12-03 15:30:00,1.6619,1.6628,1.6619,1.662,1442100000.0
2009-12-03 15:35:00,1.662,1.6625,1.6601,1.66195,2610599998.0
2009-12-03 15:40:00,1.6619,1.66265,1.6602,1.66055,2146300000.0
2009-12-03 15:45:00,1.66065,1.6616,1.6601,1.66035,2060500001.0
2009-12-03 15:50:00,1.6603,1.6603,1.658,1.65915,2956200001.0
2009-12-03 15:55:00,1.65915,1.6593,1.6584,1.65905,1686400000.0
2009-12-03 16:00:00,1.65905,1.66015,1.65865,1.65965,1256500000.0
2009-12-03 16:05:00,1.65965,1.6611,1.65965,1.6609,1082500000.0
2009-12-03 16:10:00,1.6609,1.66105,1.65865,1.65875,1363200000.0
2009-12-03 16:15:00,1.65875,1.65895,1.65815,1.6588,1155300000.0
2009-12-03 16:20:00,1.6588,1.65925,1.65825,1.65885,1308700000.0
2009-12-03 16:25:00,1.6589,1.66035,1.6585,1.66,1691500000.0
2009-12-03 16:30:00,1.66,1.6605,1.6594,1.65985,1968400000.0
2009-12-03 16:35:00,1.6599,1.66065,1.6597,1.65975,1452700000.0
2009-12-03 16:40:00,1.65975,1.66095,1.65975,1.6606,1251600000.0
2009-12-03 16:45:00,1.6606,1.66135,1.66035,1.661,1544300000.0
2009-12-03 16:50:00,1.661,1.66115,1.66,1.6603,1459200000.0
2009-12-03 16:55:00,1.6603,1.6603,1.6593,1.66005,1401600000.0
2009-12-03 17:00:00,1.66005,1.66015,1.6588,1.6593,1740200000.0
2009-12-03 17:05:00,1.6594,1.6594,1.65875,1.6593,1340800000.0
2009-12-03 17:10:00,1.65925,1.66,1.6587,1.65945,1735299999.0
2009-12-03 17:15:00,1.65945,1.65965,1.65815,1.65825,2094799999.0
2009-12-03 17:20:00,1.65825,1.65865,1.65815,1.65825,1426700000.0
2009-12-03 17:25:00,1.6583,1.6591,1.65795,1.65905,1427000000.0
2009-12-03 17:30:00,1.65905,1.65945,1.65855,1.65915,1268500000.0
2009-12-03 17:35:00,1.65915,1.65915,1.65825,1.6584,959700000.0
2009-12-03 17:40:00,1.6583,1.6583,1.6574,1.6577,1748299997.0
2009-12-03 17:45:00,1.6577,1.6585,1.6576,1.6583,1167100000.0
2009-12-03 17:50:00,1.6583,1.65875,1.6576,1.65775,1353000000.0
2009-12-03 17:55:00,1.6578,1.659,1.6578,1.6579,1112199999.0
2009-12-03 18:00:00,1.65795,1.659,1.65785,1.6582,1209000000.0
2009-12-03 18:05:00,1.6583,1.65895,1.6582,1.65825,1031400000.0
2009-12-03 18:10:00,1.65825,1.65885,1.6577,1.65855,1387200002.0
2009-12-03 18:15:00,1.65855,1.65885,1.6575,1.65865,1311700000.0
2009-12-03 18:20:00,1.6587,1.65925,1.65785,1.65805,1020100000.0
2009-12-03 18:25:00,1.65805,1.659,1.65785,1.65895,1262100000.0
2009-12-03 18:30:00,1.65895,1.65895,1.6582,1.65825,957400000.0
2009-12-03 18:35:00,1.6583,1.65855,1.65795,1.658,1092200000.0
2009-12-03 18:40:00,1.658,1.6581,1.65735,1.6576,1175100000.0
2009-12-03 18:45:00,1.6576,1.6576,1.65725,1.6576,597400000.0
2009-12-03 18:50:00,1.6576,1.65835,1.6576,1.6582,804300000.0
2009-12-03 18:55:00,1.65815,1.65825,1.6575,1.6575,812600000.0
2009-12-03 19:00:00,1.65755,1.65765,1.65725,1.65765,886300001.0
2009-12-03 19:05:00,1.6577,1.6577,1.65715,1.6573,1097600000.0
2009-12-03 19:10:00,1.65725,1.6577,1.65715,1.65745,1057100000.0
2009-12-03 19:15:00,1.6575,1.65775,1.6571,1.65725,1006600000.0
2009-12-03 19:20:00,1.65725,1.6574,1.6565,1.6566,1173000000.0
2009-12-03 19:25:00,1.6566,1.65665,1.6563,1.65635,763500000.0
2009-12-03 19:30:00,1.65635,1.65645,1.65615,1.6563,803000000.0
2009-12-03 19:35:00,1.6564,1.6565,1.6558,1.65615,1228400000.0
2009-12-03 19:40:00,1.65615,1.65635,1.6559,1.6561,882900000.0
2009-12-03 19:45:00,1.6561,1.65655,1.65605,1.6564,1032500000.0
2009-12-03 19:50:00,1.6564,1.657,1.6564,1.65695,913900000.0
2009-12-03 19:55:00,1.657,1.65715,1.65665,1.65695,1568800001.0
2009-12-03 20:00:00,1.65695,1.6574,1.6567,1.65695,1478250002.0
2009-12-03 20:05:00,1.657,1.657,1.65665,1.65685,825800002.0
2009-12-03 20:10:00,1.65685,1.65745,1.65685,1.6571,940600002.0
2009-12-03 20:15:00,1.65705,1.6574,1.65705,1.6573,472300000.0
2009-12-03 20:20:00,1.65725,1.65745,1.65715,1.6573,613500002.0
2009-12-03 20:25:00,1.65735,1.65785,1.6573,1.6576,541300000.0
2009-12-03 20:30:00,1.6576,1.65765,1.65725,1.65735,561200000.0
2009-12-03 20:35:00,1.65735,1.6574,1.65725,1.65725,260400000.0
2009-12-03 20:40:00,1.6573,1.6577,1.65715,1.6576,777100000.0
2009-12-03 20:45:00,1.6576,1.65775,1.6575,1.6577,497100000.0
2009-12-03 20:50:00,1.65775,1.6579,1.6576,1.65765,256500000.0
2009-12-03 20:55:00,1.6577,1.6579,1.6576,1.65765,397600000.0
2009-12-03 21:00:00,1.6578,1.6579,1.65745,1.65745,481800000.0
2009-12-03 21:05:00,1.65745,1.65745,1.6564,1.65645,732600001.0
2009-12-03 21:10:00,1.65645,1.65655,1.656,1.6563,777280000.0
2009-12-03 21:15:00,1.6563,1.6565,1.65615,1.6565,746000000.0
2009-12-03 21:20:00,1.6565,1.6567,1.65625,1.6564,942500000.0
2009-12-03 21:25:00,1.6564,1.65675,1.65595,1.6561,1022400001.0
2009-12-03 21:30:00,1.6561,1.6561,1.65595,1.65605,806700000.0
2009-12-03 21:35:00,1.65595,1.65595,1.6556,1.6558,620630000.0
2009-12-03 21:40:00,1.6558,1.65615,1.65565,1.65615,487400000.0
2009-12-03 21:45:00,1.6561,1.6566,1.6561,1.6565,1183200000.0
2009-12-03 21:50:00,1.6565,1.65665,1.65595,1.6565,1014800001.0
2009-12-03 21:55:00,1.65645,1.6567,1.6564,1.6565,775600000.0
2009-12-03 22:00:00,1.6565,1.6566,1.65635,1.6564,546000000.0
2009-12-03 22:05:00,1.65635,1.6567,1.65635,1.65665,196600000.0
2009-12-03 22:10:00,1.65665,1.65685,1.6566,1.65685,484700000.0
2009-12-03 22:15:00,1.65685,1.65725,1.6568,1.6571,864800000.0
2009-12-03 22:20:00,1.6571,1.6572,1.65665,1.6567,489100000.0
2009-12-03 22:25:00,1.65665,1.65675,1.65645,1.6566,815900000.0
2009-12-03 22:30:00,1.65665,1.6568,1.6566,1.65675,775199999.0
2009-12-03 22:35:00,1.65675,1.65695,1.65655,1.65665,596600000.0
2009-12-03 22:40:00,1.65665,1.6567,1.6561,1.65615,1031999999.0
2009-12-03 22:45:00,1.6562,1.6566,1.6558,1.656,1186099999.0
2009-12-03 22:50:00,1.656,1.65645,1.65575,1.6564,797300000.0
2009-12-03 22:55:00,1.6564,1.6564,1.65595,1.656,786000000.0
2009-12-03 23:00:00,1.6559,1.65635,1.6558,1.65625,325900000.0
2009-12-03 23:05:00,1.65625,1.65635,1.6558,1.656,381100000.0
2009-12-03 23:10:00,1.65605,1.65625,1.65595,1.6561,198700000.0
2009-12-03 23:15:00,1.65605,1.65625,1.65575,1.6559,655400000.0
2009-12-03 23:20:00,1.6559,1.65595,1.6556,1.65565,223700000.0
2009-12-03 23:25:00,1.65565,1.65575,1.6555,1.65565,251800000.0
2009-12-03 23:30:00,1.65555,1.6562,1.6555,1.6557,648700000.0
2009-12-03 23:35:00,1.6557,1.65585,1.6556,1.65585,222300000.0
2009-12-03 23:40:00,1.6558,1.6558,1.653,1.654,1128400000.0
2009-12-03 23:45:00,1.65395,1.6542,1.65355,1.65385,501100000.0
2009-12-03 23:50:00,1.65385,1.65385,1.6533,1.65335,270700000.0
2009-12-03 23:55:00,1.65335,1.65395,1.65335,1.6537,276400000.0
2009-12-04 00:00:00,1.6537,1.65415,1.65305,1.65315,120000000.0
2009-12-04 00:05:00,1.6532,1.65335,1.6529,1.6531,68200000.0
2009-12-04 00:10:00,1.6531,1.6535,1.653,1.6535,40270000.0
2009-12-04 00:15:00,1.6535,1.6536,1.6534,1.65355,50400000.0
2009-12-04 00:20:00,1.6535,1.6537,1.65335,1.6537,134000000.0
2009-12-04 00:25:00,1.6538,1.6542,1.6538,1.654,62000000.0
2009-12-04 00:30:00,1.654,1.6547,1.65395,1.65455,165800000.0
2009-12-04 00:35:00,1.65455,1.65455,1.6536,1.6536,217300000.0
2009-12-04 00:40:00,1.6536,1.65375,1.65325,1.65325,161500000.0
2009-12-04 00:45:00,1.6533,1.6533,1.6529,1.65295,52900000.0
2009-12-04 00:50:00,1.6528,1.65305,1.65275,1.65295,73400000.0
2009-12-04 00:55:00,1.653,1.65335,1.653,1.6531,82000000.0
2009-12-04 01:00:00,1.65315,1.6537,1.65315,1.6532,378200000.0
2009-12-04 01:05:00,1.6532,1.6534,1.6531,1.6531,203500000.0
2009-12-04 01:10:00,1.6532,1.6536,1.653,1.6534,145900000.0
2009-12-04 01:15:00,1.6534,1.6534,1.6532,1.6533,118500000.0
2009-12-04 01:20:00,1.65335,1.65465,1.6532,1.65465,258100000.0
2009-12-04 01:25:00,1.65465,1.65555,1.65465,1.65525,389100000.0
2009-12-04 01:30:00,1.65525,1.65535,1.65505,1.65525,182200000.0
2009-12-04 01:35:00,1.65525,1.65555,1.6549,1.65555,250600000.0
2009-12-04 01:40:00,1.65555,1.6562,1.6555,1.65605,308000000.0
2009-12-04 01:45:00,1.65605,1.65615,1.65545,1.65605,610300000.0
2009-12-04 01:50:00,1.65605,1.65615,1.65575,1.65575,194800000.0
2009-12-04 01:55:00,1.65575,1.6559,1.65545,1.65545,415600000.0
2009-12-04 02:00:00,1.65545,1.65555,1.6547,1.65475,444000000.0
2009-12-04 02:05:00,1.65475,1.6549,1.6547,1.65475,287300000.0
2009-12-04 02:10:00,1.65475,1.65475,1.6543,1.6545,811500001.0
2009-12-04 02:15:00,1.6545,1.6546,1.65375,1.65425,465400000.0
2009-12-04 02:20:00,1.65425,1.65425,1.6537,1.65375,400900000.0
2009-12-04 02:25:00,1.65375,1.6548,1.65375,1.6544,348030000.0
2009-12-04 02:30:00,1.6544,1.6544,1.6534,1.6536,417900000.0
2009-12-04 02:35:00,1.6536,1.6536,1.65195,1.65225,577600000.0
2009-12-04 02:40:00,1.65225,1.6527,1.6522,1.65265,284300000.0
2009-12-04 02:45:00,1.65265,1.65295,1.65255,1.65265,466100000.0
2009-12-04 02:50:00,1.65265,1.65345,1.6526,1.65325,505600000.0
2009-12-04 02:55:00,1.65325,1.65335,1.65275,1.65295,512200000.0
2009-12-04 03:00:00,1.65295,1.6532,1.6525,1.65295,780899999.0
2009-12-04 03:05:00,1.653,1.6537,1.6528,1.6536,770200000.0
2009-12-04 03:10:00,1.6536,1.6542,1.65335,1.65335,661899999.0
2009-12-04 03:15:00,1.65335,1.654,1.6533,1.6535,489700000.0
2009-12-04 03:20:00,1.65345,1.6546,1.6533,1.6545,614500000.0
2009-12-04 03:25:00,1.6545,1.6546,1.6542,1.6542,518600000.0
2009-12-04 03:30:00,1.6542,1.6545,1.654,1.654,413700000.0
2009-12-04 03:35:00,1.654,1.6545,1.65365,1.65385,593200000.0
2009-12-04 03:40:00,1.65385,1.6546,1.6538,1.6545,222400000.0
2009-12-04 03:45:00,1.6545,1.6546,1.6542,1.6542,434700000.0
2009-12-04 03:50:00,1.6542,1.6545,1.6541,1.65425,644600000.0
2009-12-04 03:55:00,1.65425,1.65455,1.65405,1.6544,423900000.0
2009-12-04 04:00:00,1.6544,1.6545,1.65315,1.6532,611800000.0
2009-12-04 04:05:00,1.65325,1.6536,1.65325,1.6535,312200000.0
2009-12-04 04:10:00,1.6535,1.6536,1.65335,1.6535,309500000.0
2009-12-04 04:15:00,1.6536,1.6536,1.65315,1.65355,212200000.0
2009-12-04 04:20:00,1.65355,1.6538,1.65355,1.6538,158400000.0
2009-12-04 04:25:00,1.6538,1.6538,1.65345,1.6535,143700000.0
2009-12-04 04:30:00,1.6535,1.6536,1.6534,1.6536,186400000.0
2009-12-04 04:35:00,1.6536,1.6542,1.6534,1.6534,373200000.0
2009-12-04 04:40:00,1.6534,1.6535,1.6533,1.6534,187400000.0
2009-12-04 04:45:00,1.6534,1.6536,1.6534,1.6535,184100000.0
2009-12-04 04:50:00,1.6535,1.6543,1.6535,1.65425,286600000.0
2009-12-04 04:55:00,1.65425,1.6544,1.65415,1.65425,393600000.0
2009-12-04 05:00:00,1.6543,1.6544,1.6543,1.65435,98900000.0
2009-12-04 05:05:00,1.65435,1.65455,1.65425,1.6544,288500000.0
2009-12-04 05:10:00,1.6544,1.6545,1.65425,1.6543,397800000.0
2009-12-04 05:15:00,1.65425,1.6543,1.6536,1.65375,713800000.0
2009-12-04 05:20:00,1.65375,1.654,1.6537,1.6538,592400000.0
2009-12-04 05:25:00,1.65375,1.654,1.65375,1.6538,272600000.0
2009-12-04 05:30:00,1.6538,1.6538,1.6534,1.65345,246100000.0
2009-12-04 05:35:00,1.65345,1.6538,1.65335,1.6537,590300000.0
2009-12-04 05:40:00,1.6537,1.654,1.6536,1.654,85000000.0
2009-12-04 05:45:00,1.6541,1.6541,1.6537,1.6538,270300000.0
2009-12-04 05:50:00,1.65385,1.65435,1.65375,1.65375,435500000.0
2009-12-04 05:55:00,1.65375,1.65405,1.65305,1.65375,635000000.0
2009-12-04 06:00:00,1.65375,1.65395,1.65355,1.65355,371400000.0
2009-12-04 06:05:00,1.65355,1.65365,1.6533,1.6533,550600000.0
2009-12-04 06:10:00,1.6533,1.65335,1.65255,1.65285,616300000.0
2009-12-04 06:15:00,1.65285,1.6536,1.65285,1.6532,725800000.0
2009-12-04 06:20:00,1.6532,1.6536,1.6532,1.6536,858000000.0
2009-12-04 06:25:00,1.65365,1.65365,1.65324,1.65338,226800000.0
2009-12-04 06:30:00,1.65355,1.6536,1.6535,1.65355,143500000.0
2009-12-04 06:35:00,1.65355,1.6538,1.6535,1.6536,228700000.0
2009-12-04 06:40:00,1.6537,1.65385,1.65365,1.65375,113200000.0
2009-12-04 06:45:00,1.65375,1.65375,1.65345,1.65345,93000000.0
2009-12-04 06:50:00,1.65345,1.6539,1.6534,1.6537,89700000.0
2009-12-04 06:55:00,1.6537,1.6537,1.6536,1.6537,130600000.0
2009-12-04 07:00:00,1.65365,1.65405,1.65355,1.65405,145700000.0
2009-12-04 07:05:00,1.65395,1.65405,1.65385,1.6539,290490000.0
2009-12-04 07:10:00,1.6539,1.65395,1.6538,1.65385,314400000.0
2009-12-04 07:15:00,1.65385,1.65385,1.65275,1.65285,2064700002.0
2009-12-04 07:20:00,1.65285,1.65315,1.65265,1.65275,1536299997.0
2009-12-04 07:25:00,1.65275,1.65275,1.6525,1.65255,377400000.0
2009-12-04 07:30:00,1.65255,1.6529,1.6525,1.65285,799000000.0
2009-12-04 07:35:00,1.6529,1.6529,1.65245,1.6526,332000000.0
2009-12-04 07:40:00,1.6526,1.6527,1.6526,1.65265,132800000.0
2009-12-04 07:45:00,1.65265,1.6527,1.65245,1.6525,429400000.0
2009-12-04 07:50:00,1.6525,1.6528,1.6525,1.6526,332700000.0
2009-12-04 07:55:00,1.65255,1.65335,1.6524,1.6532,527500000.0
2009-12-04 08:00:00,1.6532,1.65325,1.65275,1.65275,715199999.0
2009-12-04 08:05:00,1.65275,1.6528,1.65255,1.6527,627400000.0
2009-12-04 08:10:00,1.6527,1.6533,1.65265,1.65325,772300000.0
2009-12-04 08:15:00,1.6532,1.6532,1.65275,1.653,640300000.0
2009-12-04 08:20:00,1.653,1.6531,1.65295,1.653,384200000.0
2009-12-04 08:25:00,1.653,1.65355,1.653,1.6531,522800001.0
2009-12-04 08:30:00,1.6531,1.6538,1.653,1.6537,507800000.0
2009-12-04 08:35:00,1.6537,1.65495,1.6537,1.65495,638000001.0
2009-12-04 08:40:00,1.65495,1.65625,1.65495,1.65565,732800000.0
2009-12-04 08:45:00,1.65565,1.6558,1.65515,1.6553,353400000.0
2009-12-04 08:50:00,1.6553,1.6558,1.65515,1.6558,312300000.0
2009-12-04 08:55:00,1.6558,1.6562,1.65535,1.6559,377300000.0
2009-12-04 09:00:00,1.6559,1.65835,1.6559,1.6578,1108900000.0
2009-12-04 09:05:00,1.6578,1.6581,1.6573,1.658,438400000.0
2009-12-04 09:10:00,1.65805,1.6591,1.65765,1.6585,794799999.0
2009-12-04 09:15:00,1.65845,1.65845,1.65815,1.65825,243600000.0
2009-12-04 09:20:00,1.65825,1.65835,1.65765,1.65815,286500000.0
2009-12-04 09:25:00,1.65815,1.6594,1.65815,1.65935,521700000.0
2009-12-04 09:30:00,1.65925,1.6608,1.65865,1.66035,1351800001.0
2009-12-04 09:35:00,1.66035,1.66055,1.6598,1.6599,1525299998.0
2009-12-04 09:40:00,1.6599,1.66055,1.6593,1.66055,1515900000.0
2009-12-04 09:45:00,1.6607,1.6616,1.6607,1.6611,941700000.0
2009-12-04 09:50:00,1.6611,1.66165,1.66025,1.6607,824900000.0
2009-12-04 09:55:00,1.6607,1.6607,1.6598,1.66015,529200000.0
2009-12-04 10:00:00,1.66015,1.66065,1.6596,1.6599,1617400000.0
2009-12-04 10:05:00,1.6599,1.66,1.659,1.6593,1339999993.0
2009-12-04 10:10:00,1.6593,1.66135,1.65925,1.66115,1336100000.0
2009-12-04 10:15:00,1.6612,1.6625,1.66105,1.66115,1796800001.0
2009-12-04 10:20:00,1.6611,1.6614,1.66005,1.66105,1393700000.0
2009-12-04 10:25:00,1.66105,1.6628,1.66085,1.6628,1975400000.0
2009-12-04 10:30:00,1.6628,1.66295,1.6623,1.66235,1859900000.0
2009-12-04 10:35:00,1.66235,1.6624,1.66175,1.6623,1441780001.0
2009-12-04 10:40:00,1.6623,1.66275,1.6615,1.6615,866900001.0
2009-12-04 10:45:00,1.6615,1.66165,1.66125,1.6614,1232200000.0
2009-12-04 10:50:00,1.6614,1.66325,1.66115,1.66315,2009299992.0
2009-12-04 10:55:00,1.66325,1.66335,1.66255,1.6627,1955400000.0
2009-12-04 11:00:00,1.6629,1.66385,1.66255,1.6633,2185200000.0
2009-12-04 11:05:00,1.6633,1.6633,1.6627,1.6629,884400000.0
2009-12-04 11:10:00,1.6629,1.66405,1.6617,1.6622,1187500000.0
2009-12-04 11:15:00,1.6622,1.66225,1.66155,1.6617,1015100001.0
2009-12-04 11:20:00,1.66165,1.66215,1.66165,1.66205,1184000001.0
2009-12-04 11:25:00,1.66205,1.66225,1.6612,1.66155,842300000.0
2009-12-04 11:30:00,1.6617,1.6619,1.66035,1.66075,1767000001.0
2009-12-04 11:35:00,1.66075,1.66135,1.6607,1.66105,1155800000.0
2009-12-04 11:40:00,1.661,1.6616,1.66085,1.6612,1261100001.0
2009-12-04 11:45:00,1.66125,1.66215,1.6612,1.66185,1067400000.0
2009-12-04 11:50:00,1.6619,1.66315,1.66185,1.663,1239300000.0
2009-12-04 11:55:00,1.663,1.663,1.66135,1.6615,1202700000.0
2009-12-04 12:00:00,1.66145,1.6628,1.66145,1.66255,1165000000.0
2009-12-04 12:05:00,1.66255,1.66265,1.6618,1.6618,1351300000.0
2009-12-04 12:10:00,1.6618,1.66225,1.66165,1.6618,568700000.0
2009-12-04 12:15:00,1.66205,1.66265,1.6619,1.6624,1041800000.0
2009-12-04 12:20:00,1.66245,1.6625,1.66215,1.6624,1308600001.0
2009-12-04 12:25:00,1.6624,1.6624,1.6613,1.6613,777700000.0
2009-12-04 12:30:00,1.6613,1.6625,1.6613,1.6621,998600000.0
2009-12-04 12:35:00,1.6621,1.66275,1.6619,1.66255,457500000.0
2009-12-04 12:40:00,1.66255,1.6627,1.66245,1.6626,610700000.0
2009-12-04 12:45:00,1.6626,1.6637,1.6623,1.66365,963400000.0
2009-12-04 12:50:00,1.66365,1.66405,1.66285,1.66405,1224600000.0
2009-12-04 12:55:00,1.6641,1.66445,1.6627,1.6627,1347800000.0
2009-12-04 13:00:00,1.6627,1.6633,1.66225,1.66325,1020800000.0
2009-12-04 13:05:00,1.66325,1.66395,1.66325,1.6635,726900000.0
2009-12-04 13:10:00,1.66345,1.6639,1.6632,1.6636,748900000.0
2009-12-04 13:15:00,1.6636,1.66425,1.6636,1.6642,890500000.0
2009-12-04 13:20:00,1.6642,1.6644,1.6638,1.6644,731900000.0
2009-12-04 13:25:00,1.6644,1.6647,1.6643,1.6644,676700000.0
2009-12-04 13:30:00,1.6644,1.66485,1.6643,1.6648,654000000.0
2009-12-04 13:35:00,1.6648,1.6649,1.66455,1.6647,574100000.0
2009-12-04 13:40:00,1.66475,1.6648,1.66435,1.6644,615500000.0
2009-12-04 13:45:00,1.6644,1.6647,1.664,1.66405,909400000.0
2009-12-04 13:50:00,1.66405,1.66425,1.66385,1.66415,702900000.0
2009-12-04 13:55:00,1.66415,1.6648,1.66415,1.6646,684750000.0
2009-12-04 14:00:00,1.6646,1.6652,1.66435,1.6644,843400000.0
2009-12-04 14:05:00,1.6644,1.6661,1.6643,1.666,892700000.0
2009-12-04 14:10:00,1.666,1.66655,1.66575,1.66635,1280600000.0
2009-12-04 14:15:00,1.6664,1.66645,1.66595,1.66615,404200000.0
2009-12-04 14:20:00,1.66615,1.66625,1.66585,1.6659,431400000.0
2009-12-04 14:25:00,1.6659,1.6665,1.6658,1.6659,988650001.0
2009-12-04 14:30:00,1.6659,1.666,1.6657,1.66595,512600001.0
2009-12-04 14:35:00,1.666,1.66625,1.6655,1.66555,691700000.0
2009-12-04 14:40:00,1.66555,1.66555,1.6651,1.66535,802900000.0
2009-12-04 14:45:00,1.6653,1.66535,1.66465,1.66535,895200001.0
2009-12-04 14:50:00,1.66535,1.66565,1.6653,1.6656,619500000.0
2009-12-04 14:55:00,1.6656,1.6658,1.6654,1.6654,825400000.0
2009-12-04 15:00:00,1.66535,1.6658,1.6652,1.66565,923900001.0
2009-12-04 15:05:00,1.66565,1.66575,1.665,1.6651,702900000.0
2009-12-04 15:10:00,1.66505,1.6654,1.664,1.6651,1257000001.0
2009-12-04 15:15:00,1.6651,1.66625,1.665,1.66615,1063700000.0
2009-12-04 15:20:00,1.66605,1.6661,1.66445,1.6646,1341500000.0
2009-12-04 15:25:00,1.66465,1.66495,1.66395,1.66475,1418700000.0
2009-12-04 15:30:00,1.6649,1.66705,1.66165,1.66295,1721299999.0
2009-12-04 15:35:00,1.6629,1.66295,1.6585,1.65935,2322040001.0
2009-12-04 15:40:00,1.6593,1.6596,1.65755,1.65815,2307400000.0
2009-12-04 15:45:00,1.6582,1.6609,1.65775,1.65875,2520100000.0
2009-12-04 15:50:00,1.65875,1.6592,1.6581,1.6586,1623699999.0
2009-12-04 15:55:00,1.6586,1.6586,1.65495,1.65585,2163600002.0
2009-12-04 16:00:00,1.65585,1.65785,1.65425,1.65605,2634700003.0
2009-12-04 16:05:00,1.65605,1.65855,1.6552,1.65855,2441600000.0
2009-12-04 16:10:00,1.65855,1.65955,1.658,1.65835,2195500000.0
2009-12-04 16:15:00,1.65835,1.66045,1.65825,1.65875,3147999999.0
2009-12-04 16:20:00,1.65875,1.65985,1.6576,1.6577,1777100000.0
2009-12-04 16:25:00,1.65765,1.66055,1.6575,1.6599,2140750002.0
2009-12-04 16:30:00,1.65995,1.66065,1.6592,1.6598,2182999999.0
2009-12-04 16:35:00,1.6598,1.66005,1.65885,1.6595,2067100002.0
2009-12-04 16:40:00,1.6596,1.66035,1.6592,1.65935,1813500002.0
2009-12-04 16:45:00,1.65935,1.66205,1.6589,1.6614,1976600000.0
2009-12-04 16:50:00,1.6614,1.66165,1.6602,1.6602,1735900000.0
2009-12-04 16:55:00,1.6602,1.66165,1.6602,1.6609,2131999999.0
2009-12-04 17:00:00,1.6609,1.6612,1.65905,1.65915,1905200000.0
2009-12-04 17:05:00,1.65915,1.6608,1.65865,1.6608,1778100000.0
2009-12-04 17:10:00,1.6608,1.66175,1.66065,1.6615,2481200000.0
2009-12-04 17:15:00,1.66155,1.66155,1.65985,1.65985,1648600000.0
2009-12-04 17:20:00,1.65985,1.65995,1.65725,1.6573,1835700000.0
2009-12-04 17:25:00,1.6573,1.65835,1.65705,1.6571,1601870000.0
2009-12-04 17:30:00,1.6571,1.65755,1.65555,1.65645,1611600000.0
2009-12-04 17:35:00,1.65645,1.65695,1.656,1.65685,2006600000.0
2009-12-04 17:40:00,1.65685,1.6569,1.65615,1.65655,1289200000.0
2009-12-04 17:45:00,1.65655,1.65725,1.6559,1.6567,2381070000.0
2009-12-04 17:50:00,1.6567,1.6567,1.655,1.65545,3058600005.0
2009-12-04 17:55:00,1.6555,1.65555,1.6534,1.65345,2327599999.0
2009-12-04 18:00:00,1.6533,1.6543,1.6528,1.65425,2124400000.0
2009-12-04 18:05:00,1.65425,1.65435,1.653,1.65395,1683100000.0
2009-12-04 18:10:00,1.65395,1.6546,1.65325,1.6537,1589100004.0
2009-12-04 18:15:00,1.6537,1.65435,1.6528,1.65425,1376200000.0
2009-12-04 18:20:00,1.65425,1.65505,1.65355,1.65435,1062799999.0
2009-12-04 18:25:00,1.6543,1.6546,1.65335,1.65335,1045200000.0
2009-12-04 18:30:00,1.65335,1.65335,1.6525,1.6526,1104600000.0
2009-12-04 18:35:00,1.6526,1.653,1.65105,1.6515,1665099999.0
2009-12-04 18:40:00,1.6515,1.6515,1.65025,1.65045,1336300001.0
2009-12-04 18:45:00,1.65045,1.65155,1.64945,1.6513,1646199999.0
2009-12-04 18:50:00,1.6513,1.65225,1.651,1.6522,1058100000.0
2009-12-04 18:55:00,1.6522,1.6522,1.6512,1.6512,868200000.0
2009-12-04 19:00:00,1.6512,1.65125,1.6508,1.6512,880700000.0
2009-12-04 19:05:00,1.6511,1.6526,1.6507,1.6524,868400000.0
2009-12-04 19:10:00,1.6524,1.65255,1.6507,1.65075,1190299999.0
2009-12-04 19:15:00,1.65075,1.65095,1.65025,1.6506,1040200000.0
2009-12-04 19:20:00,1.6506,1.6508,1.64935,1.6497,777500000.0
2009-12-04 19:25:00,1.64965,1.6506,1.6496,1.6505,510500000.0
2009-12-04 19:30:00,1.65045,1.651,1.6502,1.65025,1214900000.0
2009-12-04 19:35:00,1.65025,1.6518,1.65025,1.65175,1090400000.0
2009-12-04 19:40:00,1.6518,1.6518,1.65085,1.6509,1013000000.0
2009-12-04 19:45:00,1.6509,1.65135,1.6508,1.6509,1083400000.0
2009-12-04 19:50:00,1.6509,1.6511,1.6504,1.6506,711700000.0
2009-12-04 19:55:00,1.6506,1.6509,1.65015,1.65025,775800000.0
2009-12-04 20:00:00,1.65025,1.6504,1.65025,1.6504,696300000.0
2009-12-04 20:05:00,1.6504,1.65075,1.65005,1.65055,1047700000.0
2009-12-04 20:10:00,1.65055,1.65055,1.6499,1.64995,460200000.0
2009-12-04 20:15:00,1.6499,1.65,1.64955,1.64995,341800000.0
2009-12-04 20:20:00,1.64995,1.65,1.64865,1.64895,768800001.0
2009-12-04 20:25:00,1.649,1.64905,1.6482,1.6482,1265100000.0
2009-12-04 20:30:00,1.6482,1.6485,1.6478,1.64825,1035500000.0
2009-12-04 20:35:00,1.64825,1.64845,1.64745,1.6481,912500000.0
2009-12-04 20:40:00,1.6481,1.6484,1.64805,1.64815,684400000.0
2009-12-04 20:45:00,1.64815,1.64835,1.6471,1.6471,571500000.0
2009-12-04 20:50:00,1.6471,1.6473,1.64555,1.6457,973600000.0
2009-12-04 20:55:00,1.6457,1.64585,1.64515,1.6452,704700000.0
2009-12-04 21:00:00,1.6452,1.64545,1.64505,1.64515,556000000.0
2009-12-04 21:05:00,1.64515,1.6456,1.645,1.64505,765900000.0
2009-12-04 21:10:00,1.6451,1.6459,1.64505,1.6452,706200000.0
2009-12-04 21:15:00,1.6452,1.6452,1.6441,1.6445,1113300000.0
2009-12-04 21:20:00,1.64455,1.6446,1.64365,1.64395,551200000.0
2009-12-04 21:25:00,1.64395,1.6446,1.6437,1.64405,929700000.0
2009-12-04 21:30:00,1.6441,1.64545,1.64395,1.645,933700000.0
2009-12-04 21:35:00,1.645,1.64555,1.64405,1.6442,976200000.0
2009-12-04 21:40:00,1.64425,1.64425,1.6432,1.64345,992600000.0
2009-12-04 21:45:00,1.64345,1.64375,1.64225,1.6424,984600000.0
2009-12-04 21:50:00,1.6424,1.64285,1.6422,1.64275,802500000.0
2009-12-04 21:55:00,1.64275,1.643,1.64255,1.64285,610700000.0
2009-12-04 22:00:00,1.64285,1.6436,1.64265,1.6436,560100000.0
2009-12-04 22:05:00,1.6436,1.6445,1.6435,1.64385,449100000.0
2009-12-04 22:10:00,1.64385,1.6448,1.6438,1.6448,213200000.0
2009-12-04 22:15:00,1.64475,1.64475,1.6438,1.6445,376900000.0
2009-12-04 22:20:00,1.6445,1.64575,1.64445,1.6455,449000000.0
2009-12-04 22:25:00,1.64555,1.64615,1.64515,1.64535,448200000.0
2009-12-04 22:30:00,1.64535,1.6455,1.6448,1.645,458900000.0
2009-12-04 22:35:00,1.64505,1.6454,1.64505,1.64515,302400000.0
2009-12-04 22:40:00,1.6451,1.6451,1.64425,1.64455,368900000.0
2009-12-04 22:45:00,1.64455,1.6448,1.6442,1.6444,435000000.0
2009-12-04 22:50:00,1.6444,1.6446,1.6441,1.6443,283000000.0
2009-12-04 22:55:00,1.64435,1.6448,1.64425,1.64475,233200000.0
2009-12-04 23:00:00,1.64475,1.64485,1.6445,1.6446,150000000.0
2009-12-04 23:05:00,1.64455,1.64495,1.64435,1.6449,203800000.0
2009-12-04 23:10:00,1.6451,1.6451,1.64465,1.64485,382700000.0
2009-12-04 23:15:00,1.64485,1.645,1.64475,1.64485,190000000.0
2009-12-04 23:20:00,1.6448,1.6449,1.6447,1.6449,72000000.0
2009-12-04 23:25:00,1.6449,1.6453,1.64485,1.6452,456700000.0
2009-12-04 23:30:00,1.6452,1.64535,1.6449,1.645,238500000.0
2009-12-04 23:35:00,1.64505,1.64505,1.6445,1.64485,337900000.0
2009-12-04 23:40:00,1.6449,1.64635,1.6449,1.6457,474800000.0
2009-12-04 23:45:00,1.64565,1.64635,1.64565,1.64625,140700000.0
2009-12-04 23:50:00,1.64625,1.6467,1.6459,1.64645,496100000.0
2009-12-04 23:55:00,1.64665,1.6477,1.64645,1.64745,304900000.0
2009-12-07 00:00:00,1.64628,1.64675,1.64611,1.64613,696000000.0
2009-12-07 00:05:00,1.64612,1.64627,1.64571,1.64577,696000000.0
2009-12-07 00:10:00,1.64576,1.64598,1.64536,1.64598,696000000.0
2009-12-07 00:15:00,1.646,1.64684,1.646,1.64683,696000000.0
2009-12-07 00:20:00,1.64682,1.64744,1.64682,1.64739,696000000.0
2009-12-07 00:25:00,1.64739,1.64742,1.64692,1.64713,696000000.0
2009-12-07 00:30:00,1.64718,1.64724,1.64547,1.64547,696000000.0
2009-12-07 00:35:00,1.64548,1.64667,1.64548,1.64667,696000000.0
2009-12-07 00:40:00,1.64668,1.64708,1.64667,1.64692,696000000.0
2009-12-07 00:45:00,1.6469,1.64735,1.64674,1.64709,696000000.0
2009-12-07 00:50:00,1.64708,1.64731,1.64705,1.64723,696000000.0
2009-12-07 00:55:00,1.64724,1.64733,1.64686,1.64703,696000000.0
2009-12-07 01:00:00,1.64704,1.64767,1.64704,1.64765,696000000.0
2009-12-07 01:05:00,1.64762,1.64836,1.6475,1.64788,696000000.0
2009-12-07 01:10:00,1.64788,1.64789,1.64711,1.6472,696000000.0
2009-12-07 01:15:00,1.6472,1.64721,1.64539,1.64636,696000000.0
2009-12-07 01:20:00,1.64639,1.64717,1.64626,1.64705,696000000.0
2009-12-07 01:25:00,1.64704,1.64784,1.64702,1.64771,696000000.0
2009-12-07 01:30:00,1.64772,1.64863,1.64769,1.64856,696000000.0
2009-12-07 01:35:00,1.64853,1.64969,1.64851,1.64966,696000000.0
2009-12-07 01:40:00,1.64966,1.65036,1.64954,1.64992,696000000.0
2009-12-07 01:45:00,1.64992,1.65045,1.64987,1.65026,696000000.0
2009-12-07 01:50:00,1.65026,1.65026,1.64917,1.64921,696000000.0
2009-12-07 01:55:00,1.64921,1.64931,1.64896,1.64896,696000000.0
2009-12-07 02:00:00,1.64715,1.64775,1.64705,1.6476,380700000.0
2009-12-07 02:05:00,1.64755,1.64835,1.6475,1.64785,680000000.0
2009-12-07 02:10:00,1.64785,1.64785,1.64705,1.64715,957600000.0
2009-12-07 02:15:00,1.64715,1.6472,1.64535,1.64635,868500000.0
2009-12-07 02:20:00,1.64635,1.64725,1.64625,1.6471,707700000.0
2009-12-07 02:25:00,1.64705,1.6479,1.647,1.64765,734100000.0
2009-12-07 02:30:00,1.64765,1.6487,1.6476,1.64855,616800000.0
2009-12-07 02:35:00,1.64845,1.6497,1.6484,1.6497,789900000.0
2009-12-07 02:40:00,1.6497,1.6504,1.64945,1.64985,692900000.0
2009-12-07 02:45:00,1.64985,1.65045,1.6498,1.6502,557300000.0
2009-12-07 02:50:00,1.6502,1.6502,1.64915,1.64915,779300000.0
2009-12-07 02:55:00,1.64915,1.64925,1.6489,1.6489,596300000.0
2009-12-07 03:00:00,1.6489,1.64955,1.64885,1.6494,817700000.0
2009-12-07 03:05:00,1.6494,1.64985,1.64935,1.64945,827300000.0
2009-12-07 03:10:00,1.64945,1.65055,1.64945,1.6503,615200000.0
2009-12-07 03:15:00,1.6504,1.65055,1.64935,1.64935,744700000.0
2009-12-07 03:20:00,1.6494,1.6494,1.6484,1.6484,197200000.0
2009-12-07 03:25:00,1.64835,1.64925,1.6481,1.6492,352800000.0
2009-12-07 03:30:00,1.6492,1.6492,1.6475,1.6479,443100000.0
2009-12-07 03:35:00,1.6479,1.64835,1.64765,1.64785,556970000.0
2009-12-07 03:40:00,1.64785,1.6479,1.6476,1.64765,781600000.0
2009-12-07 03:45:00,1.64765,1.64775,1.64725,1.6475,358200000.0
2009-12-07 03:50:00,1.64745,1.64745,1.647,1.64705,645300000.0
2009-12-07 03:55:00,1.64705,1.6482,1.64695,1.6472,574900000.0
2009-12-07 04:00:00,1.6472,1.64755,1.64705,1.6472,758800000.0
2009-12-07 04:05:00,1.6472,1.64725,1.647,1.6472,189900000.0
2009-12-07 04:10:00,1.6472,1.6489,1.64715,1.64875,576700000.0
2009-12-07 04:15:00,1.64875,1.64875,1.64815,1.6486,642100000.0
2009-12-07 04:20:00,1.64855,1.6499,1.64855,1.64985,694500000.0
2009-12-07 04:25:00,1.6499,1.6503,1.64975,1.64995,382000000.0
2009-12-07 04:30:00,1.64995,1.6505,1.6498,1.65015,547800000.0
2009-12-07 04:35:00,1.65015,1.65025,1.64995,1.64995,370600000.0
2009-12-07 04:40:00,1.64995,1.65005,1.6498,1.64995,309100000.0
2009-12-07 04:45:00,1.64995,1.65,1.6496,1.64965,97600000.0
2009-12-07 04:50:00,1.64965,1.64975,1.64935,1.64935,125900000.0
2009-12-07 04:55:00,1.64935,1.64945,1.6489,1.6492,118400000.0
2009-12-07 05:00:00,1.64915,1.64935,1.64895,1.649,161200000.0
2009-12-07 05:05:00,1.649,1.6496,1.64895,1.6496,123500000.0
2009-12-07 05:10:00,1.6496,1.64965,1.64915,1.6492,322200000.0
2009-12-07 05:15:00,1.64925,1.64945,1.649,1.64915,129600000.0
2009-12-07 05:20:00,1.6491,1.64915,1.64845,1.64845,126100000.0
2009-12-07 05:25:00,1.64855,1.64855,1.64725,1.64785,313700000.0
2009-12-07 05:30:00,1.6479,1.648,1.6477,1.64775,138400000.0
2009-12-07 05:35:00,1.64775,1.6478,1.6473,1.6477,143000000.0
2009-12-07 05:40:00,1.64775,1.6487,1.6477,1.6484,373800000.0
2009-12-07 05:45:00,1.6484,1.64865,1.6483,1.64855,235500000.0
2009-12-07 05:50:00,1.6485,1.64865,1.64805,1.6485,149900000.0
2009-12-07 05:55:00,1.64855,1.6492,1.64845,1.64865,113000000.0
2009-12-07 06:00:00,1.64865,1.6491,1.6486,1.649,141100000.0
2009-12-07 06:05:00,1.649,1.64955,1.64845,1.6487,318300000.0
2009-12-07 06:10:00,1.6487,1.64875,1.6481,1.64835,134200000.0
2009-12-07 06:15:00,1.6483,1.64845,1.64805,1.64845,153900000.0
2009-12-07 06:20:00,1.6484,1.64845,1.64775,1.6478,171100000.0
2009-12-07 06:25:00,1.64795,1.64825,1.64795,1.64825,86800000.0
2009-12-07 06:30:00,1.64825,1.6484,1.64815,1.6484,110700000.0
2009-12-07 06:35:00,1.6484,1.64865,1.64835,1.64845,151000000.0
2009-12-07 06:40:00,1.64845,1.64855,1.64825,1.64835,85600000.0
2009-12-07 06:45:00,1.6483,1.6484,1.64815,1.64835,171900000.0
2009-12-07 06:50:00,1.64835,1.6484,1.6473,1.6479,233300000.0
2009-12-07 06:55:00,1.64785,1.6479,1.64755,1.6476,489200000.0
2009-12-07 07:00:00,1.64765,1.64805,1.64755,1.64805,175600000.0
2009-12-07 07:05:00,1.64805,1.6481,1.64795,1.64805,29700000.0
2009-12-07 07:10:00,1.64805,1.64835,1.648,1.64815,225600000.0
2009-12-07 07:15:00,1.64815,1.6483,1.64815,1.64815,70600000.0
2009-12-07 07:20:00,1.6482,1.64875,1.6482,1.6485,237600000.0
2009-12-07 07:25:00,1.6485,1.6486,1.64825,1.64825,48000000.0
2009-12-07 07:30:00,1.64825,1.64835,1.648,1.6481,101100000.0
2009-12-07 07:35:00,1.6481,1.6492,1.64805,1.64915,356400000.0
2009-12-07 07:40:00,1.6491,1.6499,1.64905,1.6494,336000000.0
2009-12-07 07:45:00,1.64935,1.64955,1.64845,1.64905,304500000.0
2009-12-07 07:50:00,1.6491,1.64955,1.6489,1.6495,199300000.0
2009-12-07 07:55:00,1.64955,1.65035,1.6494,1.64955,439200000.0
2009-12-07 08:00:00,1.6495,1.6498,1.64945,1.64965,227500000.0
2009-12-07 08:05:00,1.6497,1.65,1.64955,1.64995,166100000.0
2009-12-07 08:10:00,1.64995,1.65145,1.64995,1.6514,329000000.0
2009-12-07 08:15:00,1.65145,1.65145,1.65065,1.65065,215500000.0
2009-12-07 08:20:00,1.65065,1.6512,1.6504,1.651,434700000.0
2009-12-07 08:25:00,1.6509,1.651,1.65,1.65,362600000.0
2009-12-07 08:30:00,1.65005,1.65105,1.65005,1.65095,211500000.0
2009-12-07 08:35:00,1.65095,1.6514,1.65025,1.6514,226000000.0
2009-12-07 08:40:00,1.6514,1.65155,1.65035,1.6506,229100000.0
2009-12-07 08:45:00,1.65045,1.65055,1.64885,1.6489,450200000.0
2009-12-07 08:50:00,1.6489,1.64975,1.6488,1.64925,388800000.0
2009-12-07 08:55:00,1.6492,1.6492,1.64765,1.64865,552200000.0
2009-12-07 09:00:00,1.64865,1.6492,1.64845,1.64895,476700000.0
2009-12-07 09:05:00,1.64895,1.6491,1.64595,1.64715,1053600000.0
2009-12-07 09:10:00,1.64715,1.64725,1.64445,1.64485,926300000.0
2009-12-07 09:15:00,1.64485,1.64595,1.6447,1.64535,876600000.0
2009-12-07 09:20:00,1.64535,1.64595,1.64405,1.64525,830300000.0
2009-12-07 09:25:00,1.64525,1.64545,1.64405,1.6454,746199999.0
2009-12-07 09:30:00,1.6454,1.6459,1.6447,1.6459,491900000.0
2009-12-07 09:35:00,1.6459,1.6459,1.6448,1.645,604600000.0
2009-12-07 09:40:00,1.64495,1.64495,1.6438,1.64445,1143400000.0
2009-12-07 09:45:00,1.64445,1.6448,1.6444,1.64465,572100000.0
2009-12-07 09:50:00,1.64465,1.6451,1.6445,1.64455,772000000.0
2009-12-07 09:55:00,1.64455,1.64555,1.64445,1.64525,617500000.0
2009-12-07 10:00:00,1.64525,1.6453,1.64355,1.64365,742799999.0
2009-12-07 10:05:00,1.64365,1.64365,1.6422,1.64245,1923299999.0
2009-12-07 10:10:00,1.6424,1.64245,1.64095,1.6417,2158499996.0
2009-12-07 10:15:00,1.64165,1.64185,1.6405,1.6406,1525900000.0
2009-12-07 10:20:00,1.6406,1.64065,1.63905,1.6399,2087999999.0
2009-12-07 10:25:00,1.6399,1.6399,1.63875,1.6391,2364529996.0
2009-12-07 10:30:00,1.63905,1.6391,1.6373,1.6374,2621400001.0
2009-12-07 10:35:00,1.6374,1.63785,1.6348,1.6357,2243100000.0
2009-12-07 10:40:00,1.6357,1.6359,1.6336,1.6358,2527540000.0
2009-12-07 10:45:00,1.6358,1.6363,1.63445,1.63505,2142900000.0
2009-12-07 10:50:00,1.63505,1.63505,1.6334,1.6338,1802400001.0
2009-12-07 10:55:00,1.6338,1.6354,1.6338,1.6341,1931199999.0
2009-12-07 11:00:00,1.6341,1.6343,1.63295,1.63375,1977900001.0
2009-12-07 11:05:00,1.63375,1.63475,1.6337,1.6344,1594200000.0
2009-12-07 11:10:00,1.6344,1.63545,1.6342,1.6347,1287900000.0
2009-12-07 11:15:00,1.6347,1.6362,1.63465,1.6356,1163700000.0
2009-12-07 11:20:00,1.63555,1.6362,1.63555,1.63605,1265300000.0
2009-12-07 11:25:00,1.6361,1.63675,1.6357,1.63655,1278000000.0
2009-12-07 11:30:00,1.63655,1.6371,1.63635,1.6371,1657900001.0
2009-12-07 11:35:00,1.6371,1.6376,1.637,1.63745,1474999999.0
2009-12-07 11:40:00,1.6374,1.63755,1.63675,1.63695,1193599998.0
2009-12-07 11:45:00,1.63695,1.63745,1.6361,1.6362,1093700000.0
2009-12-07 11:50:00,1.6362,1.63665,1.636,1.6364,948600000.0
2009-12-07 11:55:00,1.63645,1.63645,1.6352,1.6355,1770800002.0
2009-12-07 12:00:00,1.6355,1.63575,1.63415,1.6344,1708400004.0
2009-12-07 12:05:00,1.6344,1.63505,1.63385,1.6339,2132700002.0
2009-12-07 12:10:00,1.63395,1.63515,1.63375,1.63495,1785799999.0
2009-12-07 12:15:00,1.63495,1.63585,1.6349,1.6357,1215000000.0
2009-12-07 12:20:00,1.6357,1.6367,1.63565,1.6365,1092800000.0
2009-12-07 12:25:00,1.6365,1.6381,1.63645,1.6374,1835900001.0
2009-12-07 12:30:00,1.6374,1.63895,1.63735,1.63825,1836500000.0
2009-12-07 12:35:00,1.63825,1.6385,1.6377,1.63775,1298200000.0
2009-12-07 12:40:00,1.63775,1.6382,1.6368,1.6368,733699999.0
2009-12-07 12:45:00,1.6368,1.6373,1.6364,1.63715,1486300000.0
2009-12-07 12:50:00,1.63715,1.6372,1.63585,1.6363,1169600000.0
2009-12-07 12:55:00,1.6363,1.63635,1.63535,1.6356,1042600000.0
2009-12-07 13:00:00,1.6356,1.6361,1.63535,1.6358,966100000.0
2009-12-07 13:05:00,1.6358,1.63645,1.63575,1.63625,719800000.0
2009-12-07 13:10:00,1.6362,1.6363,1.63575,1.63625,854300001.0
2009-12-07 13:15:00,1.6362,1.63665,1.63585,1.63655,1036800000.0
2009-12-07 13:20:00,1.63655,1.63655,1.63535,1.6354,1131300000.0
2009-12-07 13:25:00,1.63545,1.63575,1.6353,1.6353,648400000.0
2009-12-07 13:30:00,1.63535,1.6356,1.63505,1.63515,968100000.0
2009-12-07 13:35:00,1.63515,1.63515,1.6345,1.635,572800000.0
2009-12-07 13:40:00,1.6351,1.63555,1.63395,1.63405,1399000000.0
2009-12-07 13:45:00,1.63405,1.6346,1.6338,1.6345,1187840001.0
2009-12-07 13:50:00,1.6345,1.63455,1.63385,1.63405,955400000.0
2009-12-07 13:55:00,1.63405,1.63425,1.6337,1.63405,826400001.0
2009-12-07 14:00:00,1.6341,1.63455,1.63345,1.6336,1373199998.0
2009-12-07 14:05:00,1.6336,1.6336,1.63245,1.63265,2100300001.0
2009-12-07 14:10:00,1.63265,1.6333,1.6325,1.6329,1024400001.0
2009-12-07 14:15:00,1.6329,1.633,1.63125,1.63155,2030380000.0
2009-12-07 14:20:00,1.63155,1.63235,1.6314,1.632,1136500001.0
2009-12-07 14:25:00,1.632,1.63205,1.6316,1.63165,712900000.0
2009-12-07 14:30:00,1.6317,1.63225,1.63165,1.63165,950100000.0
2009-12-07 14:35:00,1.63165,1.633,1.6316,1.6327,795700000.0
2009-12-07 14:40:00,1.6328,1.63365,1.6328,1.6336,1255900000.0
2009-12-07 14:45:00,1.6336,1.635,1.6335,1.63455,1265600000.0
2009-12-07 14:50:00,1.6346,1.6349,1.6341,1.63485,1355259998.0
2009-12-07 14:55:00,1.63485,1.63515,1.634,1.634,1423800000.0
2009-12-07 15:00:00,1.63405,1.63465,1.63385,1.63465,1190540000.0
2009-12-07 15:05:00,1.63465,1.6347,1.63385,1.63395,1032900000.0
2009-12-07 15:10:00,1.634,1.63425,1.6337,1.6337,1625999999.0
2009-12-07 15:15:00,1.6337,1.6342,1.6337,1.6339,1032100000.0
2009-12-07 15:20:00,1.63395,1.63415,1.63355,1.63365,1788000000.0
2009-12-07 15:25:00,1.6337,1.6337,1.6334,1.6336,1178100000.0
2009-12-07 15:30:00,1.63365,1.6341,1.63355,1.63405,1333100001.0
2009-12-07 15:35:00,1.63405,1.63515,1.63385,1.63515,927900000.0
2009-12-07 15:40:00,1.6352,1.636,1.635,1.6356,1664199998.0
2009-12-07 15:45:00,1.6356,1.63565,1.6348,1.6354,1866600002.0
2009-12-07 15:50:00,1.6354,1.63565,1.63465,1.6349,1405200000.0
2009-12-07 15:55:00,1.6349,1.63495,1.63455,1.63475,1392399999.0
2009-12-07 16:00:00,1.63475,1.6352,1.63465,1.63495,910599999.0
2009-12-07 16:05:00,1.6349,1.6349,1.6335,1.6338,2023899999.0
2009-12-07 16:10:00,1.63385,1.6342,1.63355,1.63355,1438700003.0
2009-12-07 16:15:00,1.63355,1.63565,1.6335,1.63535,1752300002.0
2009-12-07 16:20:00,1.63535,1.63545,1.6338,1.63385,1402199999.0
2009-12-07 16:25:00,1.63385,1.63405,1.63285,1.633,4243300000.0
2009-12-07 16:30:00,1.633,1.6353,1.63295,1.63505,2452200000.0
2009-12-07 16:35:00,1.63505,1.6354,1.63435,1.6348,2311799999.0
2009-12-07 16:40:00,1.6348,1.6356,1.63445,1.6356,1665499999.0
2009-12-07 16:45:00,1.63565,1.638,1.63565,1.6373,1766999999.0
2009-12-07 16:50:00,1.6373,1.638,1.63665,1.6371,1691500000.0
2009-12-07 16:55:00,1.6371,1.63735,1.6361,1.63665,1565500001.0
2009-12-07 17:00:00,1.63665,1.63735,1.6362,1.637,1853200001.0
2009-12-07 17:05:00,1.637,1.6381,1.63665,1.6368,1893299999.0
2009-12-07 17:10:00,1.6368,1.63785,1.63665,1.63765,1574900000.0
2009-12-07 17:15:00,1.63765,1.6404,1.63745,1.64005,2117700000.0
2009-12-07 17:20:00,1.64005,1.6403,1.63885,1.6394,1650300000.0
2009-12-07 17:25:00,1.6394,1.6415,1.63925,1.6413,1750499998.0
2009-12-07 17:30:00,1.6415,1.64225,1.641,1.6412,2022400000.0
2009-12-07 17:35:00,1.6412,1.6429,1.6412,1.64265,1092500000.0
2009-12-07 17:40:00,1.64265,1.6427,1.6417,1.6422,1161400000.0
2009-12-07 17:45:00,1.6422,1.6427,1.6418,1.64235,1114100000.0
2009-12-07 17:50:00,1.64235,1.6436,1.64235,1.6427,1562399999.0
2009-12-07 17:55:00,1.64265,1.6435,1.6424,1.64315,1302700000.0
2009-12-07 18:00:00,1.64315,1.64315,1.6399,1.63995,2234200000.0
2009-12-07 18:05:00,1.63995,1.64165,1.63965,1.64165,1209200000.0
2009-12-07 18:10:00,1.6416,1.6419,1.6407,1.6408,1088200000.0
2009-12-07 18:15:00,1.6408,1.6417,1.6405,1.6417,1349700000.0
2009-12-07 18:20:00,1.6417,1.64225,1.64095,1.6413,1155900000.0
2009-12-07 18:25:00,1.6413,1.6418,1.64075,1.64155,1028700000.0
2009-12-07 18:30:00,1.6415,1.64235,1.6415,1.6416,1299200002.0
2009-12-07 18:35:00,1.6416,1.64265,1.6416,1.6426,941300000.0
2009-12-07 18:40:00,1.6426,1.6427,1.6417,1.64205,932300000.0
2009-12-07 18:45:00,1.64205,1.6424,1.64175,1.64215,733800000.0
2009-12-07 18:50:00,1.64215,1.6428,1.642,1.64255,1284600000.0
2009-12-07 18:55:00,1.64255,1.6432,1.64225,1.64265,1236500000.0
2009-12-07 19:00:00,1.64265,1.64275,1.6418,1.64205,878600001.0
2009-12-07 19:05:00,1.64205,1.6426,1.6416,1.64215,1023700000.0
2009-12-07 19:10:00,1.64215,1.64215,1.64165,1.6417,697700000.0
2009-12-07 19:15:00,1.6417,1.6417,1.6409,1.64105,858900000.0
2009-12-07 19:20:00,1.64105,1.64185,1.64105,1.64175,709500000.0
2009-12-07 19:25:00,1.6418,1.6418,1.64115,1.6416,623200000.0
2009-12-07 19:30:00,1.6416,1.6427,1.6415,1.6427,959800000.0
2009-12-07 19:35:00,1.6427,1.64685,1.64265,1.64515,1865700000.0
2009-12-07 19:40:00,1.64495,1.64515,1.64445,1.64455,1206700000.0
2009-12-07 19:45:00,1.64465,1.6463,1.6438,1.64575,1453800000.0
2009-12-07 19:50:00,1.6458,1.64685,1.64545,1.64575,1484899999.0
2009-12-07 19:55:00,1.64575,1.6469,1.64525,1.6469,1164800000.0
2009-12-07 20:00:00,1.6469,1.6475,1.6463,1.6465,1309300000.0
2009-12-07 20:05:00,1.6465,1.6468,1.6458,1.64615,801900000.0
2009-12-07 20:10:00,1.64615,1.6467,1.64565,1.6464,1153300000.0
2009-12-07 20:15:00,1.6464,1.6476,1.64635,1.64705,1347300000.0
2009-12-07 20:20:00,1.647,1.6476,1.64645,1.64735,1275500000.0
2009-12-07 20:25:00,1.64745,1.6486,1.6468,1.64845,1512499999.0
2009-12-07 20:30:00,1.64845,1.64845,1.6467,1.6467,1074300000.0
2009-12-07 20:35:00,1.6467,1.64685,1.6466,1.6467,351500001.0
2009-12-07 20:40:00,1.6467,1.64695,1.6467,1.6468,338200000.0
2009-12-07 20:45:00,1.6468,1.647,1.6467,1.6467,675900000.0
2009-12-07 20:50:00,1.6467,1.6467,1.6459,1.6462,717500000.0
2009-12-07 20:55:00,1.6462,1.6465,1.6457,1.6461,938800002.0
2009-12-07 21:00:00,1.6461,1.6467,1.64595,1.64635,402440000.0
2009-12-07 21:05:00,1.64635,1.64655,1.6462,1.6463,821000000.0
2009-12-07 21:10:00,1.6463,1.6465,1.6463,1.6465,278300000.0
2009-12-07 21:15:00,1.6464,1.64675,1.6457,1.6459,1248899999.0
2009-12-07 21:20:00,1.64585,1.6463,1.6452,1.6452,1381180000.0
2009-12-07 21:25:00,1.6452,1.64525,1.64445,1.64505,1503100000.0
2009-12-07 21:30:00,1.64505,1.64505,1.64425,1.6445,1442799993.0
2009-12-07 21:35:00,1.64455,1.6446,1.6434,1.64425,1343000000.0
2009-12-07 21:40:00,1.64425,1.64425,1.64305,1.64315,1149400001.0
2009-12-07 21:45:00,1.64315,1.64335,1.64275,1.64315,806200000.0
2009-12-07 21:50:00,1.64315,1.64385,1.643,1.64365,512700000.0
2009-12-07 21:55:00,1.64365,1.64395,1.64365,1.64385,1284100000.0
2009-12-07 22:00:00,1.64385,1.64405,1.64325,1.64355,827600000.0
2009-12-07 22:05:00,1.64355,1.6441,1.64335,1.64405,1066200001.0
2009-12-07 22:10:00,1.64415,1.64415,1.64395,1.644,834800001.0
2009-12-07 22:15:00,1.644,1.64425,1.6438,1.64385,1369200001.0
2009-12-07 22:20:00,1.64385,1.64385,1.64335,1.64345,641700001.0
2009-12-07 22:25:00,1.64345,1.64345,1.6429,1.6431,961299999.0
2009-12-07 22:30:00,1.6431,1.6446,1.64305,1.64445,591600000.0
2009-12-07 22:35:00,1.64445,1.64445,1.6436,1.6437,696000000.0
2009-12-07 22:40:00,1.6437,1.6442,1.6437,1.6442,1086400000.0
2009-12-07 22:45:00,1.6442,1.6442,1.6431,1.64355,1469400001.0
2009-12-07 22:50:00,1.64355,1.64385,1.64345,1.6438,727300000.0
2009-12-07 22:55:00,1.6438,1.64425,1.6438,1.64395,616100000.0
2009-12-07 23:00:00,1.644,1.64425,1.64395,1.64415,178700000.0
2009-12-07 23:05:00,1.64415,1.64475,1.64415,1.6442,295900000.0
2009-12-07 23:10:00,1.6442,1.64445,1.64415,1.64445,316500000.0
2009-12-07 23:15:00,1.64445,1.64475,1.64425,1.6446,460300000.0
2009-12-07 23:20:00,1.6446,1.64465,1.6443,1.6444,480900000.0
2009-12-07 23:25:00,1.64445,1.64485,1.64415,1.64425,432700000.0
2009-12-07 23:30:00,1.64425,1.64455,1.6441,1.64435,462700000.0
2009-12-07 23:35:00,1.64445,1.64485,1.64435,1.64475,251100000.0
2009-12-07 23:40:00,1.6447,1.6447,1.6444,1.64445,139500000.0
2009-12-07 23:45:00,1.64445,1.64485,1.64428,1.64435,477700000.0
2009-12-07 23:50:00,1.64455,1.6446,1.64455,1.64455,72000000.0
2009-12-07 23:55:00,1.64455,1.64465,1.6441,1.64445,415500000.0
2009-12-08 00:00:00,1.6443,1.6446,1.64419,1.64445,279300000.0
2009-12-08 00:05:00,1.6445,1.6445,1.64425,1.6444,92300000.0
2009-12-08 00:10:00,1.6444,1.6444,1.64393,1.6442,641000000.0
2009-12-08 00:15:00,1.64414,1.6443,1.64396,1.6443,310400000.0
2009-12-08 00:20:00,1.64423,1.6447,1.644,1.6443,602100000.0
2009-12-08 00:25:00,1.6443,1.6445,1.64413,1.64445,494300000.0
2009-12-08 00:30:00,1.6446,1.6446,1.64445,1.64445,62200000.0
2009-12-08 00:35:00,1.64445,1.64465,1.64445,1.6446,118000000.0
2009-12-08 00:40:00,1.64455,1.6448,1.64445,1.6446,84700000.0
2009-12-08 00:45:00,1.6446,1.6446,1.64405,1.6443,94400000.0
2009-12-08 00:50:00,1.64435,1.64485,1.6442,1.6446,276700000.0
2009-12-08 00:55:00,1.64455,1.6455,1.64455,1.64535,488400000.0
2009-12-08 01:00:00,1.6453,1.64535,1.64495,1.6451,124300000.0
2009-12-08 01:05:00,1.6451,1.6452,1.6448,1.64485,183300000.0
2009-12-08 01:10:00,1.64485,1.64585,1.64465,1.6456,405000000.0
2009-12-08 01:15:00,1.64555,1.64585,1.6455,1.6457,217900000.0
2009-12-08 01:20:00,1.6457,1.6459,1.64565,1.6459,206500000.0
2009-12-08 01:25:00,1.6459,1.6459,1.64565,1.64585,47000000.0
2009-12-08 01:30:00,1.64585,1.64685,1.64585,1.64675,800300000.0
2009-12-08 01:35:00,1.64675,1.6471,1.6466,1.6467,517200000.0
2009-12-08 01:40:00,1.6467,1.64675,1.6463,1.6466,864700000.0
2009-12-08 01:45:00,1.64665,1.6472,1.6465,1.6466,660200000.0
2009-12-08 01:50:00,1.6466,1.6471,1.64635,1.64635,544200000.0
2009-12-08 01:55:00,1.64635,1.6464,1.6461,1.64615,724499999.0
2009-12-08 02:00:00,1.64615,1.64615,1.64455,1.64475,1256100000.0
2009-12-08 02:05:00,1.64475,1.6448,1.64445,1.6445,281900000.0
2009-12-08 02:10:00,1.64445,1.6445,1.64405,1.64415,1170200002.0
2009-12-08 02:15:00,1.64415,1.64505,1.64415,1.64455,626600001.0
2009-12-08 02:20:00,1.64455,1.64515,1.64455,1.64505,468900000.0
2009-12-08 02:25:00,1.64505,1.64535,1.64505,1.64525,416800000.0
2009-12-08 02:30:00,1.64525,1.64605,1.64485,1.646,841700001.0
2009-12-08 02:35:00,1.64595,1.64665,1.6459,1.64645,859000000.0
2009-12-08 02:40:00,1.64645,1.6473,1.64645,1.64725,1078000000.0
2009-12-08 02:45:00,1.64725,1.6476,1.64695,1.64745,1276300000.0
2009-12-08 02:50:00,1.6474,1.6474,1.6456,1.6457,1083500000.0
2009-12-08 02:55:00,1.6457,1.64675,1.64535,1.6465,1349000000.0
2009-12-08 03:00:00,1.6465,1.6466,1.6456,1.6458,935500001.0
2009-12-08 03:05:00,1.6457,1.6459,1.6452,1.64525,967799999.0
2009-12-08 03:10:00,1.64525,1.64545,1.64515,1.64545,646200000.0
2009-12-08 03:15:00,1.64535,1.64555,1.6453,1.6453,697100000.0
2009-12-08 03:20:00,1.6453,1.64585,1.6452,1.6458,855500000.0
2009-12-08 03:25:00,1.6458,1.6466,1.6458,1.64655,768600000.0
2009-12-08 03:30:00,1.6466,1.6471,1.64655,1.6471,1177400000.0
2009-12-08 03:35:00,1.64715,1.64715,1.64635,1.6469,984700000.0
2009-12-08 03:40:00,1.6469,1.64695,1.6462,1.64625,847300000.0
2009-12-08 03:45:00,1.64625,1.6463,1.6453,1.6457,984700000.0
2009-12-08 03:50:00,1.6457,1.6468,1.64565,1.64655,753100000.0
2009-12-08 03:55:00,1.6466,1.64665,1.64595,1.64605,688000000.0
2009-12-08 04:00:00,1.64605,1.64615,1.6452,1.6452,778600000.0
2009-12-08 04:05:00,1.6452,1.64525,1.6443,1.6443,656100000.0
2009-12-08 04:10:00,1.6443,1.64445,1.64385,1.6441,553900000.0
2009-12-08 04:15:00,1.6441,1.6447,1.644,1.64465,447500000.0
2009-12-08 04:20:00,1.64465,1.64465,1.6442,1.6443,395700000.0
2009-12-08 04:25:00,1.64425,1.64435,1.64375,1.64375,442800000.0
2009-12-08 04:30:00,1.64375,1.64395,1.6437,1.6439,338700000.0
2009-12-08 04:35:00,1.6439,1.6439,1.6434,1.6434,350100000.0
2009-12-08 04:40:00,1.64335,1.6434,1.64295,1.64305,570600000.0
2009-12-08 04:45:00,1.64305,1.6438,1.64305,1.6437,1101900000.0
2009-12-08 04:50:00,1.6438,1.6446,1.6438,1.6446,712700000.0
2009-12-08 04:55:00,1.6446,1.645,1.6446,1.64495,343600000.0
2009-12-08 05:00:00,1.64495,1.64495,1.64375,1.6441,814000000.0
2009-12-08 05:05:00,1.6441,1.6444,1.64405,1.6444,272800000.0
2009-12-08 05:10:00,1.6444,1.64505,1.6444,1.6448,168900000.0
2009-12-08 05:15:00,1.6448,1.64495,1.64475,1.6449,84900000.0
2009-12-08 05:20:00,1.6449,1.64555,1.6449,1.6455,169300000.0
2009-12-08 05:25:00,1.6453,1.6455,1.6452,1.6452,319300000.0
2009-12-08 05:30:00,1.64515,1.64515,1.64475,1.6449,294000000.0
2009-12-08 05:35:00,1.6448,1.6453,1.64475,1.64475,482400000.0
2009-12-08 05:40:00,1.64475,1.645,1.64465,1.6448,469200000.0
2009-12-08 05:45:00,1.6448,1.6454,1.64475,1.6452,260400000.0
2009-12-08 05:50:00,1.6452,1.64525,1.64485,1.64505,249300000.0
2009-12-08 05:55:00,1.64505,1.6458,1.64505,1.6454,795400000.0
2009-12-08 06:00:00,1.6454,1.6457,1.6451,1.6454,673100000.0
2009-12-08 06:05:00,1.6454,1.6455,1.64511,1.64545,583500000.0
2009-12-08 06:10:00,1.6455,1.6459,1.64545,1.6456,290900000.0
2009-12-08 06:15:00,1.6456,1.6457,1.6453,1.64555,289100000.0
2009-12-08 06:20:00,1.64555,1.6456,1.6455,1.64555,163300000.0
2009-12-08 06:25:00,1.64555,1.6456,1.64522,1.64543,407300000.0
2009-12-08 06:30:00,1.64555,1.64555,1.6445,1.6447,656800000.0
2009-12-08 06:35:00,1.6447,1.6449,1.6446,1.6449,719400000.0
2009-12-08 06:40:00,1.6449,1.64495,1.6446,1.64465,900600003.0
2009-12-08 06:45:00,1.64465,1.645,1.64455,1.6449,525399998.0
2009-12-08 06:50:00,1.6449,1.6456,1.64475,1.6456,907500000.0
2009-12-08 06:55:00,1.6456,1.6459,1.6455,1.64555,654300000.0
2009-12-08 07:00:00,1.64555,1.64555,1.6455,1.6455,238000000.0
2009-12-08 07:05:00,1.6455,1.6456,1.64545,1.6455,539399999.0
2009-12-08 07:10:00,1.6455,1.6461,1.6455,1.646,636600000.0
2009-12-08 07:15:00,1.646,1.646,1.6452,1.6452,856700003.0
2009-12-08 07:20:00,1.6452,1.64525,1.64405,1.64425,2168700000.0
2009-12-08 07:25:00,1.64425,1.6447,1.644,1.64435,1106400000.0
2009-12-08 07:30:00,1.64435,1.6444,1.6436,1.6436,777199999.0
2009-12-08 07:35:00,1.6436,1.6436,1.6431,1.6433,356500000.0
2009-12-08 07:40:00,1.6434,1.6435,1.64315,1.64345,481100000.0
2009-12-08 07:45:00,1.64345,1.6435,1.6427,1.6432,807400001.0
2009-12-08 07:50:00,1.6432,1.645,1.6432,1.64455,1152300000.0
2009-12-08 07:55:00,1.64455,1.64515,1.64445,1.64475,1076500000.0
2009-12-08 08:00:00,1.64475,1.64485,1.64235,1.64245,1396100001.0
2009-12-08 08:05:00,1.64245,1.6436,1.6424,1.6428,1510400000.0
2009-12-08 08:10:00,1.6428,1.64285,1.64135,1.6414,2229600001.0
2009-12-08 08:15:00,1.6414,1.6414,1.63875,1.63875,1756200000.0
2009-12-08 08:20:00,1.63875,1.64015,1.638,1.6394,2134300000.0
2009-12-08 08:25:00,1.6394,1.6395,1.63805,1.6384,818800000.0
2009-12-08 08:30:00,1.6384,1.64005,1.63835,1.6394,1414500000.0
2009-12-08 08:35:00,1.63945,1.6411,1.6391,1.6405,1219100000.0
2009-12-08 08:40:00,1.6405,1.64165,1.6404,1.6413,923500000.0
2009-12-08 08:45:00,1.6413,1.6413,1.63905,1.63915,1277199999.0
2009-12-08 08:50:00,1.63915,1.6401,1.63915,1.63995,848100000.0
2009-12-08 08:55:00,1.64,1.6406,1.6387,1.63875,1065800000.0
2009-12-08 09:00:00,1.63875,1.6402,1.6387,1.6391,1460920000.0
2009-12-08 09:05:00,1.63905,1.63905,1.63655,1.63655,1656959999.0
2009-12-08 09:10:00,1.6366,1.6378,1.6357,1.6376,1820400001.0
2009-12-08 09:15:00,1.6375,1.6378,1.63675,1.637,1110800000.0
2009-12-08 09:20:00,1.637,1.6371,1.6358,1.63685,1794100000.0
2009-12-08 09:25:00,1.6368,1.6373,1.636,1.6373,1277100000.0
2009-12-08 09:30:00,1.63725,1.63825,1.636,1.63685,1267399999.0
2009-12-08 09:35:00,1.63685,1.6369,1.6353,1.63535,792500000.0
2009-12-08 09:40:00,1.6354,1.6354,1.6339,1.63425,2172700002.0
2009-12-08 09:45:00,1.63425,1.6361,1.634,1.6351,1754700000.0
2009-12-08 09:50:00,1.6351,1.6355,1.63275,1.6331,1900600000.0
2009-12-08 09:55:00,1.6331,1.6342,1.6327,1.63325,1201600001.0
2009-12-08 10:00:00,1.6332,1.63385,1.63255,1.63315,1783100000.0
2009-12-08 10:05:00,1.63315,1.63535,1.6331,1.6349,1725000000.0
2009-12-08 10:10:00,1.63495,1.6361,1.63495,1.6361,1316500000.0
2009-12-08 10:15:00,1.6362,1.63705,1.63505,1.63505,1812000000.0
2009-12-08 10:20:00,1.6351,1.6363,1.6348,1.63595,1408400001.0
2009-12-08 10:25:00,1.636,1.6374,1.6353,1.6371,991600000.0
2009-12-08 10:30:00,1.6371,1.63745,1.63645,1.63675,1429200000.0
2009-12-08 10:35:00,1.63675,1.6383,1.63665,1.63755,1707200000.0
2009-12-08 10:40:00,1.63755,1.63785,1.63695,1.6374,1550700000.0
2009-12-08 10:45:00,1.6374,1.63745,1.6367,1.637,1790800000.0
2009-12-08 10:50:00,1.63705,1.6377,1.6361,1.6362,1706400000.0
2009-12-08 10:55:00,1.6362,1.6369,1.63595,1.6369,1025000000.0
2009-12-08 11:00:00,1.6369,1.6375,1.6354,1.6359,1663700001.0
2009-12-08 11:05:00,1.6359,1.63665,1.6359,1.63635,772500000.0
2009-12-08 11:10:00,1.63635,1.6366,1.63505,1.6351,1619800000.0
2009-12-08 11:15:00,1.63515,1.6355,1.6341,1.63475,1591600000.0
2009-12-08 11:20:00,1.63475,1.63555,1.63465,1.63505,1355400000.0
2009-12-08 11:25:00,1.6351,1.63595,1.6348,1.63545,1825599999.0
2009-12-08 11:30:00,1.6345,1.63565,1.6335,1.63565,1473629999.0
2009-12-08 11:35:00,1.63565,1.63705,1.63565,1.63595,1322600001.0
2009-12-08 11:40:00,1.63595,1.63675,1.63595,1.63635,1109910000.0
2009-12-08 11:45:00,1.63615,1.63625,1.6352,1.63535,844300000.0
2009-12-08 11:50:00,1.63535,1.6355,1.63325,1.6342,1187220000.0
2009-12-08 11:55:00,1.6342,1.63425,1.6332,1.63375,1119700000.0
2009-12-08 12:00:00,1.63375,1.6353,1.6337,1.6353,2096000001.0
2009-12-08 12:05:00,1.6354,1.63595,1.63465,1.63585,1731000000.0
2009-12-08 12:10:00,1.6358,1.63595,1.6343,1.63435,1370130000.0
2009-12-08 12:15:00,1.6343,1.6345,1.6333,1.63365,1478600000.0
2009-12-08 12:20:00,1.63365,1.6345,1.6332,1.6333,1579600000.0
2009-12-08 12:25:00,1.6333,1.63415,1.6332,1.6335,1378300000.0
2009-12-08 12:30:00,1.6335,1.63455,1.6326,1.63375,1939600000.0
2009-12-08 12:35:00,1.63375,1.635,1.63365,1.6343,1809600000.0
2009-12-08 12:40:00,1.6343,1.63445,1.63355,1.6341,1399109998.0
2009-12-08 12:45:00,1.6341,1.6342,1.63325,1.63325,1517100000.0
2009-12-08 12:50:00,1.6332,1.6332,1.6321,1.6321,1679500004.0
2009-12-08 12:55:00,1.63215,1.6331,1.632,1.63275,1199900000.0
2009-12-08 13:00:00,1.63275,1.63285,1.632,1.632,1972700000.0
2009-12-08 13:05:00,1.632,1.6328,1.63145,1.6322,2046600000.0
2009-12-08 13:10:00,1.6322,1.63375,1.6322,1.6333,2025300000.0
2009-12-08 13:15:00,1.6333,1.6337,1.63175,1.6319,1519300000.0
2009-12-08 13:20:00,1.6319,1.63225,1.63145,1.63205,1288600000.0
2009-12-08 13:25:00,1.63205,1.63215,1.6316,1.6319,1402199999.0
2009-12-08 13:30:00,1.63185,1.63245,1.6309,1.6324,2758199997.0
2009-12-08 13:35:00,1.63245,1.6327,1.6308,1.6312,2436600005.0
2009-12-08 13:40:00,1.6312,1.6325,1.63045,1.6318,1778900000.0
2009-12-08 13:45:00,1.6318,1.63185,1.6308,1.6314,1564399999.0
2009-12-08 13:50:00,1.63135,1.63235,1.63055,1.6314,1832000000.0
2009-12-08 13:55:00,1.63135,1.63155,1.6285,1.6287,1890199999.0
2009-12-08 14:00:00,1.62865,1.63035,1.62795,1.6297,2008900000.0
2009-12-08 14:05:00,1.6297,1.6297,1.62795,1.62825,2023200000.0
2009-12-08 14:10:00,1.62835,1.6291,1.6279,1.62885,1646900000.0
2009-12-08 14:15:00,1.6289,1.63045,1.62845,1.6303,1861600000.0
2009-12-08 14:20:00,1.6303,1.6313,1.6302,1.63045,1539400000.0
2009-12-08 14:25:00,1.63045,1.631,1.6297,1.62995,1771900000.0
2009-12-08 14:30:00,1.63,1.63015,1.62835,1.62945,1779399999.0
2009-12-08 14:35:00,1.62945,1.63085,1.62945,1.62965,1699800000.0
2009-12-08 14:40:00,1.6297,1.6305,1.62955,1.62995,1470499999.0
2009-12-08 14:45:00,1.63,1.63095,1.6292,1.62955,1693300000.0
2009-12-08 14:50:00,1.6296,1.63065,1.62945,1.6305,1206900000.0
2009-12-08 14:55:00,1.6305,1.6313,1.6301,1.63105,1522100001.0
2009-12-08 15:00:00,1.63105,1.6318,1.6299,1.6301,1702699999.0
2009-12-08 15:05:00,1.63005,1.6301,1.6284,1.6295,1358599997.0
2009-12-08 15:10:00,1.6295,1.62955,1.6287,1.62905,1128100000.0
2009-12-08 15:15:00,1.629,1.62925,1.6284,1.6288,1489600000.0
2009-12-08 15:20:00,1.6288,1.62975,1.6279,1.6283,1605800001.0
2009-12-08 15:25:00,1.62825,1.62825,1.627,1.627,1717699999.0
2009-12-08 15:30:00,1.62705,1.6282,1.627,1.6275,1445600001.0
2009-12-08 15:35:00,1.6275,1.6297,1.62745,1.62925,1758600000.0
2009-12-08 15:40:00,1.62925,1.62975,1.6283,1.62865,1486200000.0
2009-12-08 15:45:00,1.62855,1.6296,1.6285,1.6293,1160400000.0
2009-12-08 15:50:00,1.6293,1.62965,1.629,1.62915,809900000.0
2009-12-08 15:55:00,1.6291,1.6292,1.6283,1.62835,1471500000.0
2009-12-08 16:00:00,1.62835,1.62835,1.6255,1.6255,2617149995.0
2009-12-08 16:05:00,1.6255,1.62825,1.6255,1.6282,1924200000.0
2009-12-08 16:10:00,1.6282,1.6291,1.6276,1.62845,1647100000.0
2009-12-08 16:15:00,1.62845,1.62935,1.6282,1.6286,1187799999.0
2009-12-08 16:20:00,1.6286,1.6289,1.6284,1.62875,946130000.0
2009-12-08 16:25:00,1.62875,1.6294,1.6287,1.629,1056000000.0
2009-12-08 16:30:00,1.629,1.62915,1.6282,1.6288,1706859997.0
2009-12-08 16:35:00,1.6288,1.6288,1.62715,1.62825,1712800000.0
2009-12-08 16:40:00,1.62825,1.62865,1.62765,1.62765,2129100001.0
2009-12-08 16:45:00,1.62765,1.6283,1.6273,1.6281,1423999999.0
2009-12-08 16:50:00,1.62825,1.6286,1.6277,1.628,1801200001.0
2009-12-08 16:55:00,1.62805,1.6297,1.62775,1.6296,1962500000.0
2009-12-08 17:00:00,1.6296,1.6303,1.62905,1.6293,1797300002.0
2009-12-08 17:05:00,1.6293,1.6306,1.6288,1.63045,1315699999.0
2009-12-08 17:10:00,1.6305,1.63115,1.6298,1.6303,1108800000.0
2009-12-08 17:15:00,1.6303,1.6303,1.62895,1.6293,996300000.0
2009-12-08 17:20:00,1.6293,1.6306,1.62915,1.62935,1575800000.0
2009-12-08 17:25:00,1.6294,1.63025,1.6293,1.62985,1146000000.0
2009-12-08 17:30:00,1.6298,1.63015,1.6296,1.6297,1298000000.0
2009-12-08 17:35:00,1.6297,1.6297,1.629,1.62915,867600000.0
2009-12-08 17:40:00,1.62915,1.62975,1.6289,1.629,936800000.0
2009-12-08 17:45:00,1.629,1.629,1.6285,1.62865,1017140000.0
2009-12-08 17:50:00,1.62865,1.62965,1.628,1.62895,1706300000.0
2009-12-08 17:55:00,1.62895,1.63045,1.62835,1.63045,1305100000.0
2009-12-08 18:00:00,1.63045,1.6309,1.6294,1.6303,1172699999.0
2009-12-08 18:05:00,1.63025,1.6309,1.63,1.6301,1188100000.0
2009-12-08 18:10:00,1.6301,1.6301,1.62875,1.6295,935700000.0
2009-12-08 18:15:00,1.62955,1.62965,1.6279,1.6283,1156900002.0
2009-12-08 18:20:00,1.62825,1.629,1.62805,1.62865,1249800000.0
2009-12-08 18:25:00,1.6286,1.62935,1.6284,1.6292,1275100000.0
2009-12-08 18:30:00,1.6292,1.6298,1.629,1.62935,1300200000.0
2009-12-08 18:35:00,1.62935,1.6297,1.62915,1.6293,1121700000.0
2009-12-08 18:40:00,1.6293,1.6302,1.62925,1.6298,1161100000.0
2009-12-08 18:45:00,1.62985,1.6299,1.6295,1.62985,840999999.0
2009-12-08 18:50:00,1.6299,1.63025,1.6291,1.6293,970700000.0
2009-12-08 18:55:00,1.6294,1.63055,1.62895,1.63005,805700000.0
2009-12-08 19:00:00,1.6301,1.63035,1.62985,1.6299,679200000.0
2009-12-08 19:05:00,1.62985,1.62995,1.62905,1.62935,972500000.0
2009-12-08 19:10:00,1.6293,1.6297,1.6292,1.62965,832900000.0
2009-12-08 19:15:00,1.62965,1.63015,1.629,1.6297,1189200000.0
2009-12-08 19:20:00,1.6297,1.63,1.62905,1.62975,1017200000.0
2009-12-08 19:25:00,1.62975,1.62985,1.6286,1.62885,1063800000.0
2009-12-08 19:30:00,1.62885,1.6292,1.62835,1.6285,749100000.0
2009-12-08 19:35:00,1.6285,1.6286,1.6274,1.6281,1949670003.0
2009-12-08 19:40:00,1.6281,1.62845,1.628,1.6283,875600000.0
2009-12-08 19:45:00,1.6283,1.62945,1.62825,1.6293,721600000.0
2009-12-08 19:50:00,1.62925,1.62925,1.62805,1.62805,872000000.0
2009-12-08 19:55:00,1.62805,1.62955,1.62755,1.62955,1456200000.0
2009-12-08 20:00:00,1.62955,1.6297,1.62855,1.6286,1556600000.0
2009-12-08 20:05:00,1.6286,1.629,1.62845,1.62855,1385799999.0
2009-12-08 20:10:00,1.62855,1.62855,1.62745,1.62805,1392500001.0
2009-12-08 20:15:00,1.62805,1.62835,1.6274,1.6276,1203400000.0
2009-12-08 20:20:00,1.6276,1.6276,1.6262,1.62645,2021500003.0
2009-12-08 20:25:00,1.62645,1.62825,1.62635,1.6277,1741900000.0
2009-12-08 20:30:00,1.62765,1.6288,1.62755,1.62875,1408800000.0
2009-12-08 20:35:00,1.62875,1.62895,1.62825,1.62825,930700000.0
2009-12-08 20:40:00,1.62825,1.63,1.62805,1.629,1335000000.0
2009-12-08 20:45:00,1.62895,1.62955,1.6287,1.62955,945900001.0
2009-12-08 20:50:00,1.6295,1.62955,1.62915,1.62945,739700000.0
2009-12-08 20:55:00,1.62945,1.62945,1.62805,1.62805,1638300000.0
2009-12-08 21:00:00,1.6281,1.6284,1.6279,1.6282,1877499999.0
2009-12-08 21:05:00,1.6282,1.629,1.6281,1.6285,1349100000.0
2009-12-08 21:10:00,1.6285,1.62885,1.6281,1.6287,1347900000.0
2009-12-08 21:15:00,1.6287,1.62885,1.62815,1.6283,1472400001.0
2009-12-08 21:20:00,1.6283,1.6283,1.62705,1.62745,1441700001.0
2009-12-08 21:25:00,1.62745,1.62785,1.6269,1.6277,1540900000.0
2009-12-08 21:30:00,1.6278,1.6286,1.62775,1.62805,1267700001.0
2009-12-08 21:35:00,1.6281,1.6281,1.6274,1.6281,1106300000.0
2009-12-08 21:40:00,1.62805,1.62845,1.62745,1.6275,1023800000.0
2009-12-08 21:45:00,1.6275,1.628,1.62725,1.6273,1326100000.0
2009-12-08 21:50:00,1.6273,1.6273,1.6261,1.6264,1624900000.0
2009-12-08 21:55:00,1.6264,1.6267,1.62605,1.6261,1506100000.0
2009-12-08 22:00:00,1.62615,1.62715,1.6261,1.62705,1475500000.0
2009-12-08 22:05:00,1.62705,1.62745,1.62655,1.62745,1210500000.0
2009-12-08 22:10:00,1.62745,1.62805,1.6274,1.6279,942800000.0
2009-12-08 22:15:00,1.628,1.62815,1.6271,1.6272,891300000.0
2009-12-08 22:20:00,1.6272,1.62745,1.6269,1.6274,1239200001.0
2009-12-08 22:25:00,1.62735,1.6278,1.6273,1.6275,1076600000.0
2009-12-08 22:30:00,1.6275,1.6276,1.62715,1.6274,792600000.0
2009-12-08 22:35:00,1.6274,1.62795,1.62735,1.62795,387400000.0
2009-12-08 22:40:00,1.62805,1.62835,1.6277,1.62835,593800000.0
2009-12-08 22:45:00,1.62845,1.6288,1.62845,1.6286,690700001.0
2009-12-08 22:50:00,1.6287,1.6287,1.628,1.6284,522900000.0
2009-12-08 22:55:00,1.6284,1.62905,1.6284,1.629,587000000.0
2009-12-08 23:00:00,1.629,1.6292,1.62865,1.62895,311100000.0
2009-12-08 23:05:00,1.6289,1.6289,1.6284,1.62875,249400000.0
2009-12-08 23:10:00,1.62875,1.62875,1.6282,1.62825,251500000.0
2009-12-08 23:15:00,1.62835,1.62905,1.62825,1.6287,647600000.0
2009-12-08 23:20:00,1.6285,1.62895,1.62827,1.62895,362200000.0
2009-12-08 23:25:00,1.6289,1.62985,1.6289,1.62935,1467100000.0
2009-12-08 23:30:00,1.62935,1.62985,1.62915,1.6295,1035700000.0
2009-12-08 23:35:00,1.6294,1.62955,1.6292,1.6292,511400000.0
2009-12-08 23:40:00,1.6292,1.62935,1.6287,1.6288,371300000.0
2009-12-08 23:45:00,1.62885,1.62885,1.62865,1.62875,288900000.0
2009-12-08 23:50:00,1.62875,1.62875,1.62845,1.6286,202900000.0
2009-12-08 23:55:00,1.6286,1.62865,1.62815,1.6284,184800000.0
2009-12-09 00:00:00,1.6284,1.62855,1.6281,1.6282,72800000.0
2009-12-09 00:05:00,1.6282,1.62845,1.62815,1.6284,50400000.0
2009-12-09 00:10:00,1.62845,1.62875,1.6284,1.6284,73500000.0
2009-12-09 00:15:00,1.6284,1.6289,1.62825,1.62855,32400000.0
2009-12-09 00:20:00,1.6284,1.6284,1.6283,1.6284,18600000.0
2009-12-09 00:25:00,1.62825,1.62865,1.62802,1.62835,227700000.0
2009-12-09 00:30:00,1.62835,1.6286,1.62835,1.62835,50600000.0
2009-12-09 00:35:00,1.6283,1.6283,1.62784,1.6282,225900000.0
2009-12-09 00:40:00,1.6282,1.6283,1.6278,1.6283,63800000.0
2009-12-09 00:45:00,1.62815,1.6283,1.6279,1.6279,100100000.0
2009-12-09 00:50:00,1.6279,1.62805,1.62655,1.6267,127700000.0
2009-12-09 00:55:00,1.62665,1.62685,1.62625,1.6268,116100000.0
2009-12-09 01:00:00,1.6268,1.62725,1.6267,1.62725,69400000.0
2009-12-09 01:05:00,1.6272,1.62805,1.6272,1.6278,170800000.0
2009-12-09 01:10:00,1.62765,1.6278,1.6272,1.6274,120800000.0
2009-12-09 01:15:00,1.62755,1.62755,1.62725,1.62735,190300000.0
2009-12-09 01:20:00,1.6273,1.62755,1.6267,1.62675,339400000.0
2009-12-09 01:25:00,1.62675,1.6268,1.6231,1.62345,595599998.0
2009-12-09 01:30:00,1.62345,1.6236,1.6222,1.62325,588800000.0
2009-12-09 01:35:00,1.62325,1.6238,1.6231,1.6238,289700000.0
2009-12-09 01:40:00,1.62375,1.6238,1.62275,1.6237,371100000.0
2009-12-09 01:45:00,1.62385,1.62485,1.62355,1.6248,226100000.0
2009-12-09 01:50:00,1.6248,1.62545,1.62475,1.62525,327400000.0
2009-12-09 01:55:00,1.6253,1.6256,1.62385,1.6241,335030000.0
2009-12-09 02:00:00,1.6241,1.62485,1.6238,1.6243,466300000.0
2009-12-09 02:05:00,1.62425,1.62525,1.6241,1.62525,315000000.0
2009-12-09 02:10:00,1.62525,1.6256,1.6248,1.6248,269600000.0
2009-12-09 02:15:00,1.6248,1.62565,1.62475,1.62505,197400000.0
2009-12-09 02:20:00,1.62505,1.6267,1.62505,1.6267,218800000.0
2009-12-09 02:25:00,1.6267,1.62775,1.6267,1.6271,708200000.0
2009-12-09 02:30:00,1.62705,1.6271,1.62635,1.6268,623100000.0
2009-12-09 02:35:00,1.6268,1.6273,1.62605,1.62685,1096100000.0
2009-12-09 02:40:00,1.62685,1.6269,1.62655,1.6266,278700000.0
2009-12-09 02:45:00,1.6266,1.62665,1.62575,1.62645,487500000.0
2009-12-09 02:50:00,1.6265,1.6265,1.6254,1.62555,701200000.0
2009-12-09 02:55:00,1.6256,1.6262,1.6256,1.6261,565200000.0
2009-12-09 03:00:00,1.62615,1.62645,1.6255,1.6255,577800000.0
2009-12-09 03:05:00,1.6255,1.6255,1.6248,1.6249,721400000.0
2009-12-09 03:10:00,1.6249,1.62505,1.62375,1.62465,1005700000.0
2009-12-09 03:15:00,1.62465,1.62515,1.62465,1.62475,566900000.0
2009-12-09 03:20:00,1.62475,1.6249,1.6242,1.6242,804100000.0
2009-12-09 03:25:00,1.6242,1.6256,1.6242,1.62555,701600000.0
2009-12-09 03:30:00,1.62555,1.62585,1.62525,1.6258,608300000.0
2009-12-09 03:35:00,1.6258,1.6261,1.62535,1.62545,402300000.0
2009-12-09 03:40:00,1.6254,1.626,1.6254,1.626,308300000.0
2009-12-09 03:45:00,1.626,1.626,1.6255,1.6256,237400000.0
2009-12-09 03:50:00,1.62555,1.6256,1.62485,1.62485,333400000.0
2009-12-09 03:55:00,1.62485,1.6256,1.62475,1.62555,97600000.0
2009-12-09 04:00:00,1.62555,1.6263,1.62545,1.6263,135800000.0
2009-12-09 04:05:00,1.6263,1.6263,1.62585,1.6259,256500000.0
2009-12-09 04:10:00,1.62595,1.62595,1.62555,1.6256,258100000.0
2009-12-09 04:15:00,1.62565,1.6262,1.62565,1.6262,109600000.0
2009-12-09 04:20:00,1.6262,1.62665,1.62615,1.6265,173600000.0
2009-12-09 04:25:00,1.6265,1.62675,1.6265,1.62665,160300000.0
2009-12-09 04:30:00,1.62665,1.6268,1.6264,1.62665,178400000.0
2009-12-09 04:35:00,1.62665,1.6267,1.6258,1.6258,229500000.0
2009-12-09 04:40:00,1.6258,1.6258,1.625,1.625,239000000.0
2009-12-09 04:45:00,1.625,1.62535,1.625,1.62535,102500000.0
2009-12-09 04:50:00,1.62535,1.62565,1.62525,1.6256,192400000.0
2009-12-09 04:55:00,1.62555,1.6258,1.62555,1.62565,145000000.0
2009-12-09 05:00:00,1.62565,1.62595,1.62535,1.62585,304300000.0
2009-12-09 05:05:00,1.62585,1.626,1.62585,1.626,95600000.0
2009-12-09 05:10:00,1.626,1.62635,1.6259,1.6262,226400000.0
2009-12-09 05:15:00,1.6263,1.62635,1.6256,1.6256,139400000.0
2009-12-09 05:20:00,1.6256,1.6266,1.6256,1.6265,203900000.0
2009-12-09 05:25:00,1.6265,1.6265,1.6262,1.62625,93200000.0
2009-12-09 05:30:00,1.62625,1.62685,1.6262,1.6267,152200000.0
2009-12-09 05:35:00,1.62665,1.62665,1.62625,1.62635,128700000.0
2009-12-09 05:40:00,1.62635,1.6266,1.6262,1.6266,208400000.0
2009-12-09 05:45:00,1.6266,1.6266,1.6265,1.6265,23300000.0
2009-12-09 05:50:00,1.6265,1.62655,1.62625,1.6265,89600000.0
2009-12-09 05:55:00,1.6265,1.6265,1.62595,1.626,74000000.0
2009-12-09 06:00:00,1.626,1.62605,1.62565,1.62575,141000000.0
2009-12-09 06:05:00,1.62575,1.62575,1.62565,1.62575,97300000.0
2009-12-09 06:10:00,1.62575,1.62575,1.62535,1.62535,192700000.0
2009-12-09 06:15:00,1.62535,1.6254,1.62515,1.6252,77500000.0
2009-12-09 06:20:00,1.62515,1.6252,1.6248,1.62515,170500000.0
2009-12-09 06:25:00,1.6252,1.6254,1.6252,1.62535,291800000.0
2009-12-09 06:30:00,1.62535,1.6258,1.6253,1.62575,122200000.0
2009-12-09 06:35:00,1.6257,1.6259,1.62515,1.6259,182400000.0
2009-12-09 06:40:00,1.6259,1.62615,1.6259,1.62615,145000000.0
2009-12-09 06:45:00,1.62615,1.62615,1.626,1.6261,149400000.0
2009-12-09 06:50:00,1.62615,1.6266,1.62615,1.62645,137500000.0
2009-12-09 06:55:00,1.6265,1.62655,1.62565,1.62575,364900000.0
2009-12-09 07:00:00,1.62575,1.6264,1.62575,1.6263,252800000.0
2009-12-09 07:05:00,1.6263,1.6265,1.6262,1.6265,148100000.0
2009-12-09 07:10:00,1.6265,1.62655,1.6261,1.6262,136900000.0
2009-12-09 07:15:00,1.6262,1.6265,1.62615,1.6263,97900000.0
2009-12-09 07:20:00,1.62625,1.6269,1.6262,1.62675,280600000.0
2009-12-09 07:25:00,1.62675,1.62685,1.62595,1.6261,286000000.0
2009-12-09 07:30:00,1.62615,1.62655,1.6261,1.62655,664900000.0
2009-12-09 07:35:00,1.62655,1.62665,1.62635,1.6265,604300000.0
2009-12-09 07:40:00,1.6265,1.6266,1.6257,1.6257,653400000.0
2009-12-09 07:45:00,1.6257,1.6257,1.625,1.6252,709300000.0
2009-12-09 07:50:00,1.6252,1.6269,1.62515,1.6269,886400000.0
2009-12-09 07:55:00,1.62695,1.6274,1.62655,1.62695,936100000.0
2009-12-09 08:00:00,1.62695,1.6273,1.6268,1.62685,795700000.0
2009-12-09 08:05:00,1.62685,1.62695,1.626,1.62615,704000000.0
2009-12-09 08:10:00,1.6262,1.6268,1.6262,1.62645,732800000.0
2009-12-09 08:15:00,1.62645,1.62645,1.6256,1.6257,678300000.0
2009-12-09 08:20:00,1.62575,1.6258,1.6242,1.62505,1155900000.0
2009-12-09 08:25:00,1.6251,1.6252,1.6217,1.6217,984700001.0
2009-12-09 08:30:00,1.6217,1.62205,1.6208,1.62145,1161300000.0
2009-12-09 08:35:00,1.62145,1.6222,1.62,1.62015,1157770000.0
2009-12-09 08:40:00,1.62035,1.6217,1.6199,1.6213,919600000.0
2009-12-09 08:45:00,1.6213,1.62185,1.6207,1.6213,497800000.0
2009-12-09 08:50:00,1.6213,1.6216,1.6204,1.6213,553600000.0
2009-12-09 08:55:00,1.62125,1.62125,1.6179,1.61845,1130000000.0
2009-12-09 09:00:00,1.6186,1.61955,1.61695,1.61755,1627200000.0
2009-12-09 09:05:00,1.61755,1.61905,1.61675,1.6169,1045000000.0
2009-12-09 09:10:00,1.61685,1.61935,1.61665,1.6192,901600000.0
2009-12-09 09:15:00,1.61915,1.62085,1.619,1.6197,1264800000.0
2009-12-09 09:20:00,1.6197,1.62135,1.61925,1.62065,1112700000.0
2009-12-09 09:25:00,1.62055,1.62055,1.6191,1.61925,886300000.0
2009-12-09 09:30:00,1.6193,1.6198,1.61905,1.61935,933700000.0
2009-12-09 09:35:00,1.61935,1.6212,1.61935,1.6208,1373200000.0
2009-12-09 09:40:00,1.6208,1.6212,1.6197,1.6203,1286200000.0
2009-12-09 09:45:00,1.62025,1.62025,1.6191,1.6197,974500000.0
2009-12-09 09:50:00,1.6197,1.62085,1.6195,1.61995,961800000.0
2009-12-09 09:55:00,1.61995,1.62025,1.61965,1.6202,1017300000.0
2009-12-09 10:00:00,1.6202,1.6222,1.61865,1.6221,1886000000.0
2009-12-09 10:05:00,1.6221,1.62375,1.622,1.62315,2125900001.0
2009-12-09 10:10:00,1.62315,1.62325,1.6213,1.6218,1361200000.0
2009-12-09 10:15:00,1.6217,1.62245,1.6207,1.6222,2104900003.0
2009-12-09 10:20:00,1.6222,1.62435,1.62205,1.6235,1213600000.0
2009-12-09 10:25:00,1.6235,1.62615,1.62345,1.6256,1720600000.0
2009-12-09 10:30:00,1.6256,1.62575,1.6243,1.6243,2109600002.0
2009-12-09 10:35:00,1.6243,1.6253,1.62345,1.62365,1391700000.0
2009-12-09 10:40:00,1.62365,1.62365,1.6225,1.6231,1688300000.0
2009-12-09 10:45:00,1.6231,1.6257,1.62305,1.62545,1561400001.0
2009-12-09 10:50:00,1.6254,1.6286,1.62535,1.62705,2280100000.0
2009-12-09 10:55:00,1.62705,1.62865,1.62675,1.62845,2138699999.0
2009-12-09 11:00:00,1.6284,1.62935,1.62775,1.62775,2061100000.0
2009-12-09 11:05:00,1.62775,1.6283,1.6274,1.6281,2096899999.0
2009-12-09 11:10:00,1.62805,1.62825,1.6274,1.62795,1581900001.0
2009-12-09 11:15:00,1.6279,1.62975,1.6276,1.6295,1987199999.0
2009-12-09 11:20:00,1.6295,1.63065,1.62825,1.6287,1952800000.0
2009-12-09 11:25:00,1.62855,1.62875,1.6274,1.6274,961700000.0
2009-12-09 11:30:00,1.6274,1.62975,1.62705,1.62965,1601600000.0
2009-12-09 11:35:00,1.62965,1.63135,1.62965,1.6302,2266199999.0
2009-12-09 11:40:00,1.6302,1.6308,1.6298,1.63025,1564000000.0
2009-12-09 11:45:00,1.6304,1.6305,1.629,1.629,1532200000.0
2009-12-09 11:50:00,1.629,1.62905,1.6278,1.6282,1426600000.0
2009-12-09 11:55:00,1.6282,1.6283,1.6272,1.6276,741600000.0
2009-12-09 12:00:00,1.6275,1.62825,1.6272,1.62815,645800000.0
2009-12-09 12:05:00,1.62815,1.63015,1.62815,1.63005,800800000.0
2009-12-09 12:10:00,1.63005,1.63025,1.629,1.6301,1040500000.0
2009-12-09 12:15:00,1.6301,1.63065,1.6298,1.6305,1362600000.0
2009-12-09 12:20:00,1.6305,1.63055,1.62895,1.6292,1147099999.0
2009-12-09 12:25:00,1.6292,1.63105,1.6292,1.63085,1461200000.0
2009-12-09 12:30:00,1.63085,1.6326,1.63055,1.63255,1947900001.0
2009-12-09 12:35:00,1.63255,1.63555,1.6321,1.63435,1850399999.0
2009-12-09 12:40:00,1.63435,1.635,1.633,1.6338,1933100001.0
2009-12-09 12:45:00,1.6338,1.63405,1.63315,1.6334,1312400000.0
2009-12-09 12:50:00,1.6334,1.63355,1.6327,1.63345,1524000002.0
2009-12-09 12:55:00,1.63345,1.6339,1.63315,1.63325,846500000.0
2009-12-09 13:00:00,1.63325,1.63325,1.6322,1.63275,850300000.0
2009-12-09 13:05:00,1.6327,1.6328,1.6319,1.6327,1015200000.0
2009-12-09 13:10:00,1.6327,1.63355,1.6327,1.63335,677600000.0
2009-12-09 13:15:00,1.6333,1.63435,1.6332,1.63375,1331200000.0
2009-12-09 13:20:00,1.6338,1.63465,1.6337,1.6342,1298000000.0
2009-12-09 13:25:00,1.63425,1.63425,1.633,1.6332,644400000.0
2009-12-09 13:30:00,1.63315,1.6332,1.6326,1.63265,515300000.0
2009-12-09 13:35:00,1.63265,1.6331,1.6326,1.6328,428200000.0
2009-12-09 13:40:00,1.6328,1.63315,1.6326,1.63265,581600000.0
2009-12-09 13:45:00,1.63265,1.6327,1.6314,1.63165,1148500002.0
2009-12-09 13:50:00,1.63165,1.63205,1.6316,1.63165,658250000.0
2009-12-09 13:55:00,1.63165,1.63185,1.6312,1.6312,702100000.0
2009-12-09 14:00:00,1.63115,1.6334,1.63115,1.63285,1245000001.0
2009-12-09 14:05:00,1.63285,1.6339,1.6328,1.63295,568100000.0
2009-12-09 14:10:00,1.6329,1.6329,1.6324,1.63275,479900000.0
2009-12-09 14:15:00,1.6328,1.63355,1.6327,1.6334,877700000.0
2009-12-09 14:20:00,1.63345,1.63355,1.6325,1.6326,680200000.0
2009-12-09 14:25:00,1.63265,1.6328,1.6304,1.63065,1357500000.0
2009-12-09 14:30:00,1.63075,1.63145,1.6303,1.63075,732000000.0
2009-12-09 14:35:00,1.6307,1.6308,1.62915,1.63055,1189450000.0
2009-12-09 14:40:00,1.63055,1.6323,1.63035,1.6319,966800000.0
2009-12-09 14:45:00,1.6319,1.6329,1.63165,1.6323,1178100000.0
2009-12-09 14:50:00,1.6324,1.6324,1.6313,1.6317,1201200000.0
2009-12-09 14:55:00,1.63185,1.63245,1.6316,1.63175,761440000.0
2009-12-09 15:00:00,1.63175,1.63755,1.6317,1.6339,1648420000.0
2009-12-09 15:05:00,1.6339,1.6369,1.63305,1.63315,2299280001.0
2009-12-09 15:10:00,1.63325,1.63385,1.6318,1.63235,1699300000.0
2009-12-09 15:15:00,1.6325,1.6334,1.631,1.631,1620300000.0
2009-12-09 15:20:00,1.631,1.63125,1.6296,1.63125,2095600000.0
2009-12-09 15:25:00,1.63125,1.6314,1.63015,1.63015,1269600000.0
2009-12-09 15:30:00,1.6299,1.6311,1.6298,1.63055,1418600001.0
2009-12-09 15:35:00,1.63055,1.63095,1.6275,1.6275,1580300002.0
2009-12-09 15:40:00,1.62745,1.62935,1.6273,1.62865,1424200000.0
2009-12-09 15:45:00,1.62865,1.6299,1.62835,1.62855,1583100000.0
2009-12-09 15:50:00,1.6286,1.62865,1.62745,1.6279,1089700000.0
2009-12-09 15:55:00,1.6279,1.6282,1.62635,1.62665,1410700000.0
2009-12-09 16:00:00,1.62675,1.6273,1.62405,1.6245,1399500000.0
2009-12-09 16:05:00,1.6245,1.62485,1.62305,1.6234,1302200000.0
2009-12-09 16:10:00,1.6235,1.6245,1.6231,1.62415,1239700000.0
2009-12-09 16:15:00,1.62415,1.62575,1.62415,1.6251,1050000000.0
2009-12-09 16:20:00,1.6251,1.62535,1.62385,1.62385,1361300000.0
2009-12-09 16:25:00,1.62385,1.6241,1.62265,1.62405,1039900000.0
2009-12-09 16:30:00,1.6241,1.62445,1.6232,1.6233,1103650000.0
2009-12-09 16:35:00,1.62325,1.62335,1.62215,1.62225,1240900000.0
2009-12-09 16:40:00,1.62225,1.62225,1.6214,1.62195,1669099999.0
2009-12-09 16:45:00,1.62195,1.6226,1.6216,1.62235,947400000.0
2009-12-09 16:50:00,1.62235,1.62345,1.62225,1.62295,1332600000.0
2009-12-09 16:55:00,1.62295,1.623,1.6207,1.6214,1578499999.0
2009-12-09 17:00:00,1.62135,1.6237,1.6209,1.6214,1142100000.0
2009-12-09 17:05:00,1.62135,1.62275,1.62085,1.62165,1558900000.0
2009-12-09 17:10:00,1.6217,1.6221,1.62125,1.62125,1183800000.0
2009-12-09 17:15:00,1.6212,1.62175,1.62085,1.6212,807300000.0
2009-12-09 17:20:00,1.6212,1.62125,1.6207,1.62075,721700000.0
2009-12-09 17:25:00,1.62075,1.6213,1.62005,1.6205,1530399999.0
2009-12-09 17:30:00,1.6205,1.6206,1.6189,1.61905,2110000001.0
2009-12-09 17:35:00,1.619,1.62,1.61865,1.6195,862700001.0
2009-12-09 17:40:00,1.6195,1.6218,1.61945,1.62165,1789100001.0
2009-12-09 17:45:00,1.62155,1.6233,1.62115,1.62305,1669400000.0
2009-12-09 17:50:00,1.62305,1.6241,1.62285,1.62295,1825399999.0
2009-12-09 17:55:00,1.6229,1.6247,1.621,1.6221,2379700004.0
2009-12-09 18:00:00,1.62215,1.62265,1.62175,1.62255,1312500000.0
2009-12-09 18:05:00,1.6226,1.6227,1.6212,1.62155,1424650000.0
2009-12-09 18:10:00,1.6216,1.6227,1.62155,1.62265,1599000000.0
2009-12-09 18:15:00,1.62265,1.62295,1.6221,1.6221,1275400000.0
2009-12-09 18:20:00,1.62215,1.623,1.62155,1.62235,1515600000.0
2009-12-09 18:25:00,1.6223,1.6224,1.621,1.621,917600001.0
2009-12-09 18:30:00,1.62105,1.6216,1.62075,1.6211,1224300000.0
2009-12-09 18:35:00,1.6211,1.62235,1.6201,1.6222,1407399999.0
2009-12-09 18:40:00,1.62215,1.62375,1.62205,1.62355,1799100000.0
2009-12-09 18:45:00,1.6236,1.6236,1.622,1.62225,1189200000.0
2009-12-09 18:50:00,1.62225,1.62465,1.6222,1.62455,1005900000.0
2009-12-09 18:55:00,1.62455,1.62465,1.62355,1.6239,1195600000.0
2009-12-09 19:00:00,1.6239,1.62415,1.6226,1.6227,819800000.0
2009-12-09 19:05:00,1.6227,1.62305,1.62185,1.6222,1415000000.0
2009-12-09 19:10:00,1.6222,1.62235,1.6216,1.6219,1619800001.0
2009-12-09 19:15:00,1.6219,1.622,1.6203,1.6212,1416300000.0
2009-12-09 19:20:00,1.6212,1.6212,1.61915,1.61965,1839400001.0
2009-12-09 19:25:00,1.61975,1.62135,1.61965,1.6208,1251700000.0
2009-12-09 19:30:00,1.6208,1.6216,1.6206,1.6216,1161900000.0
2009-12-09 19:35:00,1.6216,1.62195,1.6203,1.6203,1396900000.0
2009-12-09 19:40:00,1.6203,1.62075,1.6197,1.61985,870500000.0
2009-12-09 19:45:00,1.61985,1.62035,1.6197,1.6203,709199998.0
2009-12-09 19:50:00,1.6203,1.621,1.62025,1.62065,602800000.0
2009-12-09 19:55:00,1.62065,1.62135,1.62065,1.6212,786800000.0
2009-12-09 20:00:00,1.62125,1.62135,1.6196,1.6198,1113900000.0
2009-12-09 20:05:00,1.6198,1.62035,1.61935,1.6201,1054700000.0
2009-12-09 20:10:00,1.6201,1.62065,1.6197,1.62065,541500000.0
2009-12-09 20:15:00,1.62055,1.62095,1.6199,1.62025,898300000.0
2009-12-09 20:20:00,1.62015,1.6202,1.6196,1.61965,548400000.0
2009-12-09 20:25:00,1.61965,1.61965,1.6192,1.6196,604900000.0
2009-12-09 20:30:00,1.61965,1.6204,1.6192,1.6201,1060300000.0
2009-12-09 20:35:00,1.6201,1.62085,1.6199,1.6201,802199999.0
2009-12-09 20:40:00,1.62005,1.6202,1.6188,1.61915,940700000.0
2009-12-09 20:45:00,1.61915,1.6197,1.61915,1.6193,627200000.0
2009-12-09 20:50:00,1.6193,1.6197,1.6193,1.61945,670300000.0
2009-12-09 20:55:00,1.61955,1.6197,1.6194,1.6194,445400000.0
2009-12-09 21:00:00,1.61945,1.61975,1.6192,1.61975,597500000.0
2009-12-09 21:05:00,1.61975,1.62105,1.6197,1.62105,737400000.0
2009-12-09 21:10:00,1.6211,1.62115,1.6201,1.62055,775900000.0
2009-12-09 21:15:00,1.62055,1.6209,1.62015,1.62065,796400000.0
2009-12-09 21:20:00,1.6206,1.62255,1.62055,1.62175,1676800000.0
2009-12-09 21:25:00,1.62175,1.6227,1.62125,1.6221,897500001.0
2009-12-09 21:30:00,1.6221,1.6236,1.622,1.6229,1081600000.0
2009-12-09 21:35:00,1.6229,1.6248,1.6229,1.62465,1204499999.0
2009-12-09 21:40:00,1.62465,1.6249,1.624,1.6247,657299999.0
2009-12-09 21:45:00,1.6247,1.6249,1.62365,1.6238,739300001.0
2009-12-09 21:50:00,1.6237,1.6243,1.6235,1.6243,556600000.0
2009-12-09 21:55:00,1.6243,1.62455,1.6241,1.62445,409500000.0
2009-12-09 22:00:00,1.62455,1.62605,1.6244,1.6258,996600000.0
2009-12-09 22:05:00,1.62575,1.6261,1.62555,1.6256,739300000.0
2009-12-09 22:10:00,1.6257,1.62695,1.6255,1.6268,883800000.0
2009-12-09 22:15:00,1.6268,1.6274,1.6266,1.62695,717300000.0
2009-12-09 22:20:00,1.62695,1.62795,1.6269,1.6271,674600000.0
2009-12-09 22:25:00,1.6271,1.6272,1.62625,1.6263,508899999.0
2009-12-09 22:30:00,1.6263,1.62665,1.6263,1.62645,290900000.0
2009-12-09 22:35:00,1.6266,1.62675,1.6256,1.6256,545100000.0
2009-12-09 22:40:00,1.6256,1.62675,1.62545,1.6263,421000000.0
2009-12-09 22:45:00,1.6263,1.6272,1.62615,1.6272,626700000.0
2009-12-09 22:50:00,1.6272,1.62735,1.6266,1.62685,331400000.0
2009-12-09 22:55:00,1.62685,1.6272,1.6267,1.6268,435700000.0
2009-12-09 23:00:00,1.6268,1.6271,1.62665,1.6271,282200000.0
2009-12-09 23:05:00,1.62715,1.6274,1.6266,1.62665,287100000.0
2009-12-09 23:10:00,1.62665,1.6267,1.6262,1.62635,229700000.0
2009-12-09 23:15:00,1.62635,1.6265,1.6262,1.6262,192700000.0
2009-12-09 23:20:00,1.62625,1.6264,1.6258,1.6261,290200000.0
2009-12-09 23:25:00,1.62615,1.62635,1.62595,1.6263,283100000.0
2009-12-09 23:30:00,1.6263,1.62645,1.62615,1.62625,180900000.0
2009-12-09 23:35:00,1.6262,1.6263,1.62595,1.626,156600000.0
2009-12-09 23:40:00,1.626,1.62625,1.62595,1.62605,131200000.0
2009-12-09 23:45:00,1.626,1.6265,1.626,1.626,149000000.0
2009-12-09 23:50:00,1.626,1.62655,1.62585,1.6259,209000000.0
2009-12-09 23:55:00,1.6259,1.62605,1.62585,1.62595,233100000.0
2009-12-10 00:00:00,1.6259,1.6271,1.6259,1.62695,129100000.0
2009-12-10 00:05:00,1.62695,1.6272,1.62695,1.62715,38500000.0
2009-12-10 00:10:00,1.6266,1.6275,1.6266,1.62715,48400000.0
2009-12-10 00:15:00,1.6273,1.62855,1.6272,1.6282,122000000.0
2009-12-10 00:20:00,1.6283,1.63075,1.6283,1.62975,239900000.0
2009-12-10 00:25:00,1.62975,1.6303,1.62945,1.62995,82200000.0
2009-12-10 00:30:00,1.6299,1.63055,1.6298,1.62995,251400000.0
2009-12-10 00:35:00,1.62985,1.62985,1.6295,1.6297,84400000.0
2009-12-10 00:40:00,1.6297,1.62995,1.62935,1.62955,108090000.0
2009-12-10 00:45:00,1.62955,1.62975,1.629,1.6291,112160000.0
2009-12-10 00:50:00,1.6291,1.62915,1.62875,1.62885,100600000.0
2009-12-10 00:55:00,1.62885,1.62885,1.6281,1.62875,121440000.0
2009-12-10 01:00:00,1.62875,1.6293,1.62865,1.6291,187420000.0
2009-12-10 01:05:00,1.6291,1.62935,1.6291,1.6293,97600000.0
2009-12-10 01:10:00,1.6293,1.6302,1.62885,1.6289,305700000.0
2009-12-10 01:15:00,1.62895,1.6292,1.6285,1.6285,285400000.0
2009-12-10 01:20:00,1.6285,1.6286,1.62755,1.6276,428100000.0
2009-12-10 01:25:00,1.6276,1.6276,1.627,1.62715,373300000.0
2009-12-10 01:30:00,1.62715,1.62715,1.6267,1.6267,103600000.0
2009-12-10 01:35:00,1.6267,1.6269,1.6266,1.62675,94100000.0
2009-12-10 01:40:00,1.62675,1.627,1.62675,1.627,75400000.0
2009-12-10 01:45:00,1.62705,1.62765,1.62705,1.6276,78200000.0
2009-12-10 01:50:00,1.62745,1.628,1.62745,1.6279,134700000.0
2009-12-10 01:55:00,1.6279,1.6281,1.62785,1.62795,81900000.0
2009-12-10 02:00:00,1.62785,1.628,1.6273,1.6273,264300000.0
2009-12-10 02:05:00,1.6273,1.6274,1.6272,1.62735,75300000.0
2009-12-10 02:10:00,1.62735,1.6283,1.6272,1.62815,97200000.0
2009-12-10 02:15:00,1.62815,1.62855,1.628,1.6281,119100000.0
2009-12-10 02:20:00,1.6281,1.62845,1.6281,1.62835,49300000.0
2009-12-10 02:25:00,1.62835,1.6288,1.6282,1.6288,216600000.0
2009-12-10 02:30:00,1.6288,1.6322,1.62875,1.6321,449200000.0
2009-12-10 02:35:00,1.632,1.6322,1.6305,1.6311,324200000.0
2009-12-10 02:40:00,1.6311,1.6322,1.63095,1.63095,423200000.0
2009-12-10 02:45:00,1.631,1.63135,1.6306,1.6313,229700000.0
2009-12-10 02:50:00,1.63115,1.6313,1.6299,1.6302,189700000.0
2009-12-10 02:55:00,1.63025,1.631,1.6292,1.6292,280200000.0
2009-12-10 03:00:00,1.6292,1.63035,1.6292,1.62945,295900000.0
2009-12-10 03:05:00,1.62945,1.63035,1.6294,1.63015,187600000.0
2009-12-10 03:10:00,1.63015,1.6307,1.63,1.63,204100000.0
2009-12-10 03:15:00,1.63,1.63045,1.63,1.63035,143300000.0
2009-12-10 03:20:00,1.63035,1.6305,1.6299,1.6301,122700000.0
2009-12-10 03:25:00,1.6301,1.6305,1.6301,1.63035,108600000.0
2009-12-10 03:30:00,1.63035,1.63035,1.62985,1.6299,136900000.0
2009-12-10 03:35:00,1.6299,1.6302,1.6297,1.63,179900000.0
2009-12-10 03:40:00,1.63,1.6302,1.62995,1.63005,278900000.0
2009-12-10 03:45:00,1.63005,1.63005,1.6292,1.6292,195500000.0
2009-12-10 03:50:00,1.6292,1.62925,1.6286,1.6286,143800000.0
2009-12-10 03:55:00,1.62865,1.629,1.6286,1.6289,72300000.0
2009-12-10 04:00:00,1.6289,1.63025,1.62885,1.62995,210700000.0
2009-12-10 04:05:00,1.62995,1.63035,1.62985,1.6301,140700000.0
2009-12-10 04:10:00,1.63005,1.6305,1.62995,1.63045,122800000.0
2009-12-10 04:15:00,1.63045,1.63065,1.62995,1.63065,143700000.0
2009-12-10 04:20:00,1.63065,1.63065,1.63035,1.63035,72900000.0
2009-12-10 04:25:00,1.63035,1.63035,1.63025,1.63035,198300000.0
2009-12-10 04:30:00,1.63035,1.63045,1.62985,1.62985,92900000.0
2009-12-10 04:35:00,1.62985,1.63015,1.6298,1.6299,109000000.0
2009-12-10 04:40:00,1.62985,1.63045,1.62985,1.63025,147100000.0
2009-12-10 04:45:00,1.63025,1.6313,1.6301,1.6311,196400000.0
2009-12-10 04:50:00,1.63105,1.63105,1.63055,1.6307,138200000.0
2009-12-10 04:55:00,1.63065,1.6309,1.6306,1.63075,65000000.0
2009-12-10 05:00:00,1.63075,1.63075,1.63,1.63005,225600000.0
2009-12-10 05:05:00,1.63005,1.63025,1.62995,1.63005,175000000.0
2009-12-10 05:10:00,1.63005,1.63015,1.63,1.63005,73200000.0
2009-12-10 05:15:00,1.6303,1.63045,1.63015,1.63015,47300000.0
2009-12-10 05:20:00,1.63015,1.6305,1.62993,1.63045,247800000.0
2009-12-10 05:25:00,1.63045,1.6305,1.6302,1.6304,108000000.0
2009-12-10 05:30:00,1.63035,1.6313,1.6303,1.63075,281800000.0
2009-12-10 05:35:00,1.63075,1.6308,1.6305,1.63055,136900000.0
2009-12-10 05:40:00,1.6306,1.63075,1.6299,1.6299,160400000.0
2009-12-10 05:45:00,1.6299,1.6301,1.62895,1.62905,190300000.0
2009-12-10 05:50:00,1.62905,1.6296,1.6288,1.6292,249600000.0
2009-12-10 05:55:00,1.6292,1.6294,1.62865,1.62865,116300000.0
2009-12-10 06:00:00,1.6287,1.6292,1.62855,1.6286,145600000.0
2009-12-10 06:05:00,1.62855,1.62855,1.62775,1.62825,364400000.0
2009-12-10 06:10:00,1.6282,1.62835,1.62725,1.6274,259900000.0
2009-12-10 06:15:00,1.6274,1.62745,1.62585,1.62655,294100000.0
2009-12-10 06:20:00,1.62655,1.62665,1.6252,1.6266,407800000.0
2009-12-10 06:25:00,1.62665,1.62665,1.6259,1.62625,205100000.0
2009-12-10 06:30:00,1.62635,1.62665,1.62535,1.62535,185200000.0
2009-12-10 06:35:00,1.62555,1.62585,1.62475,1.6255,203100000.0
2009-12-10 06:40:00,1.62545,1.62545,1.6247,1.62525,172300000.0
2009-12-10 06:45:00,1.62525,1.62565,1.6249,1.6254,195600000.0
2009-12-10 06:50:00,1.6254,1.6257,1.6253,1.6254,114500000.0
2009-12-10 06:55:00,1.6254,1.62615,1.6254,1.62605,221000000.0
2009-12-10 07:00:00,1.62615,1.62615,1.6251,1.6251,207200000.0
2009-12-10 07:05:00,1.6251,1.6253,1.6251,1.62515,108100000.0
2009-12-10 07:10:00,1.62535,1.62605,1.6252,1.6258,108400000.0
2009-12-10 07:15:00,1.6258,1.6265,1.6258,1.6264,200100000.0
2009-12-10 07:20:00,1.6264,1.6267,1.6264,1.6265,135900000.0
2009-12-10 07:25:00,1.62645,1.62645,1.6254,1.626,272900000.0
2009-12-10 07:30:00,1.62605,1.62645,1.6257,1.62595,243800000.0
2009-12-10 07:35:00,1.62595,1.6261,1.6244,1.62545,434500000.0
2009-12-10 07:40:00,1.62545,1.6257,1.62495,1.62555,133200000.0
2009-12-10 07:45:00,1.6255,1.6256,1.6238,1.6239,212900000.0
2009-12-10 07:50:00,1.6239,1.6244,1.6239,1.6244,156200000.0
2009-12-10 07:55:00,1.6244,1.6251,1.624,1.62415,159700000.0
2009-12-10 08:00:00,1.62415,1.62515,1.6241,1.62505,215400000.0
2009-12-10 08:05:00,1.62505,1.6252,1.62475,1.6249,166200000.0
2009-12-10 08:10:00,1.6251,1.6251,1.62425,1.62455,221700000.0
2009-12-10 08:15:00,1.62455,1.6253,1.62455,1.62515,184500000.0
2009-12-10 08:20:00,1.62515,1.62555,1.62385,1.6239,258700000.0
2009-12-10 08:25:00,1.62395,1.62465,1.6239,1.62465,241000000.0
2009-12-10 08:30:00,1.62465,1.62515,1.6245,1.62515,209500000.0
2009-12-10 08:35:00,1.62515,1.6253,1.6247,1.62495,253700000.0
2009-12-10 08:40:00,1.62495,1.62525,1.62475,1.62515,207600000.0
2009-12-10 08:45:00,1.62515,1.62515,1.6233,1.62355,632600001.0
2009-12-10 08:50:00,1.6236,1.62435,1.62345,1.62415,236700000.0
2009-12-10 08:55:00,1.62415,1.6255,1.62385,1.6244,362200000.0
2009-12-10 09:00:00,1.62445,1.6274,1.62445,1.6273,948100000.0
2009-12-10 09:05:00,1.62735,1.62735,1.62605,1.6264,489700000.0
2009-12-10 09:10:00,1.6264,1.6269,1.62595,1.62625,623400000.0
2009-12-10 09:15:00,1.62625,1.6263,1.62515,1.6258,592000000.0
2009-12-10 09:20:00,1.6258,1.6259,1.62425,1.62525,567900000.0
2009-12-10 09:25:00,1.62525,1.6255,1.62475,1.62525,428500000.0
2009-12-10 09:30:00,1.62525,1.6255,1.625,1.62515,463800000.0
2009-12-10 09:35:00,1.62515,1.62515,1.6233,1.6235,1041920000.0
2009-12-10 09:40:00,1.62355,1.624,1.6217,1.6217,630100000.0
2009-12-10 09:45:00,1.62165,1.6244,1.62145,1.6237,904700000.0
2009-12-10 09:50:00,1.6237,1.62445,1.62325,1.62405,578600000.0
2009-12-10 09:55:00,1.6241,1.6242,1.62315,1.62325,576400000.0
2009-12-10 10:00:00,1.62325,1.62325,1.6224,1.62315,899000000.0
2009-12-10 10:05:00,1.6231,1.62875,1.6229,1.62865,1096400000.0
2009-12-10 10:10:00,1.62865,1.62915,1.6265,1.62685,1154600000.0
2009-12-10 10:15:00,1.62685,1.6272,1.6257,1.6264,834900000.0
2009-12-10 10:20:00,1.6264,1.6268,1.625,1.6259,1206900000.0
2009-12-10 10:25:00,1.6259,1.62755,1.62585,1.6272,989800000.0
2009-12-10 10:30:00,1.6272,1.6272,1.6241,1.6252,1350400000.0
2009-12-10 10:35:00,1.6252,1.6281,1.6252,1.6281,1362900000.0
2009-12-10 10:40:00,1.62805,1.62845,1.6271,1.62715,1282100000.0
2009-12-10 10:45:00,1.62715,1.62895,1.6271,1.6285,1051800000.0
2009-12-10 10:50:00,1.6285,1.63005,1.6282,1.62975,1244000000.0
2009-12-10 10:55:00,1.6297,1.63045,1.62885,1.6294,1415200000.0
2009-12-10 11:00:00,1.6294,1.62945,1.62855,1.6286,1056600000.0
2009-12-10 11:05:00,1.62855,1.62935,1.62735,1.6276,1185000000.0
2009-12-10 11:10:00,1.6276,1.6277,1.62595,1.6264,1311500000.0
2009-12-10 11:15:00,1.62645,1.62795,1.62645,1.6273,1217800000.0
2009-12-10 11:20:00,1.6273,1.6277,1.62705,1.62765,1083800000.0
2009-12-10 11:25:00,1.62765,1.6279,1.6273,1.62735,851700000.0
2009-12-10 11:30:00,1.62735,1.6279,1.62725,1.6274,874100000.0
2009-12-10 11:35:00,1.6274,1.62855,1.62715,1.62855,1157700000.0
2009-12-10 11:40:00,1.6285,1.6293,1.6285,1.62895,925000000.0
2009-12-10 11:45:00,1.62895,1.62895,1.627,1.6271,1113900000.0
2009-12-10 11:50:00,1.6271,1.62715,1.62645,1.62665,959200000.0
2009-12-10 11:55:00,1.62665,1.62715,1.62655,1.627,752500000.0
2009-12-10 12:00:00,1.627,1.6293,1.62695,1.62895,1029500000.0
2009-12-10 12:05:00,1.629,1.6308,1.629,1.6293,1304500000.0
2009-12-10 12:10:00,1.6293,1.6301,1.62915,1.6294,1045500000.0
2009-12-10 12:15:00,1.6294,1.63135,1.62935,1.6307,1079400000.0
2009-12-10 12:20:00,1.6307,1.63105,1.63025,1.6307,965000000.0
2009-12-10 12:25:00,1.6307,1.631,1.63015,1.6304,861800000.0
2009-12-10 12:30:00,1.6304,1.63045,1.62945,1.62985,1325500000.0
2009-12-10 12:35:00,1.6298,1.62985,1.6286,1.62925,1028500000.0
2009-12-10 12:40:00,1.6293,1.63055,1.62915,1.63055,1201000000.0
2009-12-10 12:45:00,1.63055,1.63055,1.62975,1.6301,762400000.0
2009-12-10 12:50:00,1.63005,1.63035,1.62975,1.6301,826100000.0
2009-12-10 12:55:00,1.6301,1.63175,1.6301,1.6313,962000000.0
2009-12-10 13:00:00,1.6314,1.6316,1.6311,1.6315,496900000.0
2009-12-10 13:05:00,1.63155,1.63205,1.63135,1.63155,640000000.0
2009-12-10 13:10:00,1.6316,1.6318,1.63035,1.63055,868300000.0
2009-12-10 13:15:00,1.63055,1.6314,1.6303,1.63125,1206000000.0
2009-12-10 13:20:00,1.63125,1.633,1.6303,1.63295,1010000000.0
2009-12-10 13:25:00,1.63295,1.634,1.6329,1.6337,1058600000.0
2009-12-10 13:30:00,1.6337,1.63465,1.63365,1.63405,926700000.0
2009-12-10 13:35:00,1.63405,1.63405,1.63115,1.6315,1438200000.0
2009-12-10 13:40:00,1.6315,1.63165,1.63075,1.63095,933299999.0
2009-12-10 13:45:00,1.63095,1.6312,1.6295,1.62975,1489870000.0
2009-12-10 13:50:00,1.62975,1.63085,1.6297,1.6305,923800000.0
2009-12-10 13:55:00,1.6305,1.6317,1.6305,1.6307,917400000.0
2009-12-10 14:00:00,1.6307,1.63145,1.6299,1.6313,568880000.0
2009-12-10 14:05:00,1.6313,1.63215,1.6311,1.6311,537400000.0
2009-12-10 14:10:00,1.6311,1.6311,1.6287,1.62895,1479200002.0
2009-12-10 14:15:00,1.62895,1.6299,1.62835,1.6284,912400000.0
2009-12-10 14:20:00,1.62835,1.6301,1.62715,1.63005,1342000000.0
2009-12-10 14:25:00,1.63005,1.63015,1.62865,1.6295,706700000.0
2009-12-10 14:30:00,1.6296,1.6299,1.62885,1.6295,574700000.0
2009-12-10 14:35:00,1.62945,1.62985,1.6294,1.62985,436600000.0
2009-12-10 14:40:00,1.62985,1.63055,1.6296,1.6299,640300000.0
2009-12-10 14:45:00,1.6299,1.6302,1.62985,1.6299,327900000.0
2009-12-10 14:50:00,1.6299,1.63,1.62895,1.629,686100000.0
2009-12-10 14:55:00,1.62895,1.6291,1.62845,1.62905,614900000.0
2009-12-10 15:00:00,1.6291,1.62925,1.62865,1.62915,417960000.0
2009-12-10 15:05:00,1.6292,1.62935,1.6286,1.62865,335420000.0
2009-12-10 15:10:00,1.62865,1.6291,1.6286,1.6287,480200000.0
2009-12-10 15:15:00,1.6287,1.6295,1.6285,1.62915,738300000.0
2009-12-10 15:20:00,1.6291,1.63005,1.62855,1.62965,1106690000.0
2009-12-10 15:25:00,1.62965,1.6298,1.62905,1.62925,868420000.0
2009-12-10 15:30:00,1.6292,1.6317,1.62865,1.6313,1343500000.0
2009-12-10 15:35:00,1.63125,1.63125,1.62915,1.62915,1294400000.0
2009-12-10 15:40:00,1.62915,1.6298,1.6289,1.6297,719180000.0
2009-12-10 15:45:00,1.62975,1.63015,1.62845,1.6291,891360000.0
2009-12-10 15:50:00,1.62905,1.62905,1.6279,1.62795,1218940000.0
2009-12-10 15:55:00,1.6279,1.6292,1.6279,1.62875,939960000.0
2009-12-10 16:00:00,1.62875,1.6291,1.62815,1.62875,1301640000.0
2009-12-10 16:05:00,1.6287,1.62915,1.6276,1.6282,1149680000.0
2009-12-10 16:10:00,1.6282,1.62875,1.6272,1.62825,1233540000.0
2009-12-10 16:15:00,1.62825,1.6286,1.62745,1.6278,1268860000.0
2009-12-10 16:20:00,1.6278,1.62815,1.6272,1.6272,828000000.0
2009-12-10 16:25:00,1.62715,1.62945,1.62715,1.62925,1111800000.0
2009-12-10 16:30:00,1.6292,1.62985,1.62895,1.62955,1236380000.0
2009-12-10 16:35:00,1.6295,1.631,1.6292,1.6301,1468100000.0
2009-12-10 16:40:00,1.6301,1.6305,1.6288,1.6288,1345200002.0
2009-12-10 16:45:00,1.6288,1.6302,1.6288,1.62965,1043800000.0
2009-12-10 16:50:00,1.62965,1.62965,1.6276,1.62795,1096600000.0
2009-12-10 16:55:00,1.62795,1.62855,1.6273,1.6273,913900000.0
2009-12-10 17:00:00,1.62735,1.6275,1.6254,1.62645,1693500000.0
2009-12-10 17:05:00,1.62645,1.6265,1.6253,1.62625,1124100000.0
2009-12-10 17:10:00,1.6264,1.6268,1.6238,1.6245,1464499999.0
2009-12-10 17:15:00,1.6245,1.62525,1.6234,1.6245,1763299999.0
2009-12-10 17:20:00,1.6245,1.62475,1.6236,1.6246,1526400000.0
2009-12-10 17:25:00,1.6246,1.62555,1.6242,1.6248,1137500000.0
2009-12-10 17:30:00,1.62475,1.6253,1.62425,1.62525,1253000000.0
2009-12-10 17:35:00,1.6252,1.62535,1.6232,1.62365,946899999.0
2009-12-10 17:40:00,1.62365,1.62375,1.6221,1.6223,1956100002.0
2009-12-10 17:45:00,1.6223,1.6234,1.62215,1.6225,1432800000.0
2009-12-10 17:50:00,1.6225,1.62305,1.62235,1.6228,1191400000.0
2009-12-10 17:55:00,1.6228,1.6253,1.6226,1.62515,1283100000.0
2009-12-10 18:00:00,1.62515,1.62515,1.6241,1.62425,1665799999.0
2009-12-10 18:05:00,1.62425,1.62435,1.6235,1.62385,882800000.0
2009-12-10 18:10:00,1.62385,1.62515,1.6235,1.6248,1353500000.0
2009-12-10 18:15:00,1.6247,1.6263,1.6247,1.6261,1305100001.0
2009-12-10 18:20:00,1.6261,1.6264,1.6248,1.62505,1637000000.0
2009-12-10 18:25:00,1.62505,1.62545,1.6246,1.62495,1087000000.0
2009-12-10 18:30:00,1.62495,1.6253,1.6245,1.6248,849800000.0
2009-12-10 18:35:00,1.62475,1.62525,1.62455,1.6248,670400000.0
2009-12-10 18:40:00,1.6248,1.6249,1.6239,1.62455,1073300000.0
2009-12-10 18:45:00,1.62455,1.62525,1.6245,1.62525,1194300000.0
2009-12-10 18:50:00,1.6252,1.6259,1.6247,1.6258,1228600000.0
2009-12-10 18:55:00,1.6258,1.6262,1.62515,1.6254,1042300000.0
2009-12-10 19:00:00,1.6255,1.62615,1.6255,1.6256,738600000.0
2009-12-10 19:05:00,1.6256,1.62565,1.6247,1.62495,864500000.0
2009-12-10 19:10:00,1.625,1.62525,1.62445,1.6245,1099000000.0
2009-12-10 19:15:00,1.6245,1.6249,1.6244,1.62465,1057900000.0
2009-12-10 19:20:00,1.6246,1.62485,1.62405,1.6248,1010300000.0
2009-12-10 19:25:00,1.62475,1.62485,1.6242,1.6244,975400001.0
2009-12-10 19:30:00,1.62435,1.6244,1.6238,1.6243,2774399996.0
2009-12-10 19:35:00,1.6243,1.6244,1.62375,1.62405,1137900000.0
2009-12-10 19:40:00,1.62405,1.62405,1.6238,1.6239,666800000.0
2009-12-10 19:45:00,1.6239,1.62475,1.62385,1.62475,1150199999.0
2009-12-10 19:50:00,1.62475,1.6253,1.62475,1.62525,680100000.0
2009-12-10 19:55:00,1.62525,1.62525,1.6243,1.6243,1322000000.0
2009-12-10 20:00:00,1.6243,1.62455,1.62325,1.62395,1458100000.0
2009-12-10 20:05:00,1.62395,1.62465,1.6234,1.62445,943300000.0
2009-12-10 20:10:00,1.62445,1.62445,1.62375,1.6238,1143000000.0
2009-12-10 20:15:00,1.62375,1.62385,1.62315,1.62325,1039300000.0
2009-12-10 20:20:00,1.62325,1.62385,1.62325,1.62375,974400000.0
2009-12-10 20:25:00,1.6238,1.62445,1.62375,1.6243,696000000.0
2009-12-10 20:30:00,1.62435,1.62445,1.6242,1.62425,576300000.0
2009-12-10 20:35:00,1.6242,1.62425,1.6238,1.6242,810500000.0
2009-12-10 20:40:00,1.6242,1.6244,1.62365,1.6238,579600001.0
2009-12-10 20:45:00,1.62385,1.62445,1.6236,1.62425,671400000.0
2009-12-10 20:50:00,1.62425,1.62445,1.6241,1.62415,448400000.0
2009-12-10 20:55:00,1.6242,1.62525,1.62415,1.62495,434400000.0
2009-12-10 21:00:00,1.6249,1.62535,1.62485,1.6253,486900000.0
2009-12-10 21:05:00,1.62535,1.62655,1.6253,1.62655,889900000.0
2009-12-10 21:10:00,1.62655,1.62665,1.6255,1.62575,1204700000.0
2009-12-10 21:15:00,1.62575,1.62825,1.62575,1.62805,810300000.0
2009-12-10 21:20:00,1.6281,1.6283,1.62695,1.6276,1049200000.0
2009-12-10 21:25:00,1.62765,1.6278,1.62715,1.6273,494700000.0
2009-12-10 21:30:00,1.6273,1.62745,1.62715,1.6273,769800000.0
2009-12-10 21:35:00,1.62735,1.6274,1.62665,1.6267,688100000.0
2009-12-10 21:40:00,1.6267,1.62675,1.62605,1.62665,533000000.0
2009-12-10 21:45:00,1.6267,1.6273,1.62665,1.62695,445100000.0
2009-12-10 21:50:00,1.627,1.6271,1.62675,1.62685,276600000.0
2009-12-10 21:55:00,1.62685,1.6269,1.62605,1.6263,611000000.0
2009-12-10 22:00:00,1.62625,1.62695,1.62625,1.6265,661300000.0
2009-12-10 22:05:00,1.6265,1.62675,1.6263,1.62635,455400000.0
2009-12-10 22:10:00,1.62635,1.6269,1.62635,1.62665,326400000.0
2009-12-10 22:15:00,1.62665,1.627,1.62645,1.6266,528100000.0
2009-12-10 22:20:00,1.62655,1.62655,1.62615,1.62615,261400000.0
2009-12-10 22:25:00,1.62615,1.62635,1.6258,1.62585,490100000.0
2009-12-10 22:30:00,1.6259,1.62665,1.6258,1.6265,459100000.0
2009-12-10 22:35:00,1.62655,1.6266,1.62635,1.62655,392600000.0
2009-12-10 22:40:00,1.6266,1.6269,1.62635,1.6269,368800000.0
2009-12-10 22:45:00,1.62685,1.62755,1.6265,1.6274,335900000.0
2009-12-10 22:50:00,1.6274,1.62765,1.627,1.62715,284900000.0
2009-12-10 22:55:00,1.62705,1.6274,1.62685,1.62725,467100000.0
2009-12-10 23:00:00,1.6273,1.6277,1.627,1.6276,128500000.0
2009-12-10 23:05:00,1.6275,1.62805,1.6275,1.6277,143000000.0
2009-12-10 23:10:00,1.6277,1.62775,1.62745,1.6276,93400000.0
2009-12-10 23:15:00,1.62765,1.62785,1.62765,1.62775,217900000.0
2009-12-10 23:20:00,1.62765,1.628,1.62765,1.62775,170400000.0
2009-12-10 23:25:00,1.62775,1.6278,1.6273,1.6276,144700000.0
2009-12-10 23:30:00,1.6276,1.6282,1.62755,1.628,187900000.0
2009-12-10 23:35:00,1.628,1.6285,1.62795,1.62805,179100000.0
2009-12-10 23:40:00,1.62805,1.62865,1.62765,1.6282,189700000.0
2009-12-10 23:45:00,1.62815,1.62815,1.6274,1.6277,212600000.0
2009-12-10 23:50:00,1.62775,1.6279,1.62695,1.6271,201000000.0
2009-12-10 23:55:00,1.6271,1.628,1.62705,1.6276,481900000.0
2009-12-11 00:00:00,1.6276,1.62795,1.62755,1.62765,32800000.0
2009-12-11 00:05:00,1.6277,1.62785,1.6277,1.62785,9200000.0
2009-12-11 00:10:00,1.6279,1.62795,1.6278,1.62785,12100000.0
2009-12-11 00:15:00,1.62785,1.6282,1.62753,1.62782,252700000.0
2009-12-11 00:20:00,1.62805,1.6282,1.6278,1.62795,16400000.0
2009-12-11 00:25:00,1.62777,1.62855,1.62768,1.6278,220500000.0
2009-12-11 00:30:00,1.62775,1.62785,1.62725,1.6273,113100000.0
2009-12-11 00:35:00,1.62725,1.6275,1.6272,1.6274,276000000.0
2009-12-11 00:40:00,1.6274,1.62835,1.6274,1.62815,466300000.0
2009-12-11 00:45:00,1.6282,1.62825,1.62815,1.62815,244200000.0
2009-12-11 00:50:00,1.62815,1.6282,1.6281,1.6281,288700000.0
2009-12-11 00:55:00,1.6281,1.6281,1.6281,1.6281,61600000.0
2009-12-11 01:00:00,1.6281,1.6281,1.62775,1.62775,63400000.0
2009-12-11 01:05:00,1.62775,1.62775,1.6276,1.6276,52400000.0
2009-12-11 01:10:00,1.6276,1.62775,1.62755,1.62775,84400000.0
2009-12-11 01:15:00,1.62775,1.62775,1.62695,1.62695,904850000.0
2009-12-11 01:20:00,1.62695,1.62695,1.62695,1.62695,521150000.0
2009-12-11 01:25:00,1.62695,1.62745,1.62695,1.62705,204500000.0
2009-12-11 01:30:00,1.62695,1.62745,1.62695,1.6274,378100000.0
2009-12-11 01:35:00,1.6274,1.6275,1.6274,1.6275,117600000.0
2009-12-11 01:40:00,1.6276,1.62805,1.6276,1.628,109300000.0
2009-12-11 01:45:00,1.62805,1.62815,1.628,1.62805,178300000.0
2009-12-11 01:50:00,1.62805,1.6281,1.62755,1.62755,263400000.0
2009-12-11 01:55:00,1.62755,1.62765,1.62745,1.6275,233100000.0
2009-12-11 02:00:00,1.6275,1.62765,1.62735,1.6276,397000000.0
2009-12-11 02:05:00,1.6276,1.62765,1.6275,1.6276,121100000.0
2009-12-11 02:10:00,1.62765,1.62765,1.6275,1.62755,115500000.0
2009-12-11 02:15:00,1.62755,1.62855,1.62745,1.6284,264000000.0
2009-12-11 02:20:00,1.6284,1.62875,1.62825,1.62845,154300000.0
2009-12-11 02:25:00,1.6285,1.6286,1.6277,1.6281,255000000.0
2009-12-11 02:30:00,1.6281,1.6284,1.62805,1.62835,68000000.0
2009-12-11 02:35:00,1.62835,1.6285,1.6283,1.6283,191600000.0
2009-12-11 02:40:00,1.6283,1.6284,1.62795,1.628,171100000.0
2009-12-11 02:45:00,1.62795,1.62795,1.6268,1.6268,213200000.0
2009-12-11 02:50:00,1.62675,1.62685,1.62655,1.6267,221300000.0
2009-12-11 02:55:00,1.6267,1.62735,1.62665,1.62735,276500000.0
2009-12-11 03:00:00,1.62735,1.62735,1.6267,1.6269,263100000.0
2009-12-11 03:05:00,1.6269,1.6269,1.6264,1.62655,115600000.0
2009-12-11 03:10:00,1.6265,1.6265,1.626,1.6262,264000000.0
2009-12-11 03:15:00,1.6262,1.627,1.6262,1.62655,437200000.0
2009-12-11 03:20:00,1.6265,1.6267,1.6265,1.62655,196300000.0
2009-12-11 03:25:00,1.62655,1.6268,1.62645,1.62645,365200000.0
2009-12-11 03:30:00,1.62655,1.62695,1.62655,1.6266,369200000.0
2009-12-11 03:35:00,1.62655,1.62695,1.6265,1.6265,302200000.0
2009-12-11 03:40:00,1.6264,1.62655,1.6263,1.6264,168500000.0
2009-12-11 03:45:00,1.6264,1.62655,1.6263,1.62655,115300000.0
2009-12-11 03:50:00,1.6266,1.62705,1.6265,1.62685,170700000.0
2009-12-11 03:55:00,1.6268,1.62745,1.6268,1.62695,148100000.0
2009-12-11 04:00:00,1.627,1.6275,1.62625,1.6267,179990000.0
2009-12-11 04:05:00,1.6267,1.6267,1.6264,1.62665,116400000.0
2009-12-11 04:10:00,1.62665,1.6268,1.6262,1.62625,182380000.0
2009-12-11 04:15:00,1.62625,1.62655,1.6262,1.62625,148700000.0
2009-12-11 04:20:00,1.62625,1.62625,1.626,1.6262,98000000.0
2009-12-11 04:25:00,1.6262,1.6263,1.6261,1.62615,34400000.0
2009-12-11 04:30:00,1.62615,1.6267,1.62615,1.6265,104600000.0
2009-12-11 04:35:00,1.6264,1.6276,1.6264,1.6275,234900000.0
2009-12-11 04:40:00,1.62755,1.62775,1.6274,1.6275,333100000.0
2009-12-11 04:45:00,1.6275,1.6279,1.62735,1.62775,213100000.0
2009-12-11 04:50:00,1.6278,1.6279,1.6275,1.6275,287300000.0
2009-12-11 04:55:00,1.62745,1.6286,1.62675,1.6285,831200000.0
2009-12-11 05:00:00,1.6285,1.6285,1.62735,1.62735,357200000.0
2009-12-11 05:05:00,1.62735,1.63115,1.6272,1.6309,716240000.0
2009-12-11 05:10:00,1.6309,1.63155,1.6299,1.6308,471180000.0
2009-12-11 05:15:00,1.6307,1.6311,1.62995,1.6308,299700000.0
2009-12-11 05:20:00,1.63085,1.63185,1.6308,1.6316,376700000.0
2009-12-11 05:25:00,1.6316,1.63165,1.63085,1.6312,271400000.0
2009-12-11 05:30:00,1.6312,1.6317,1.6311,1.6317,138200000.0
2009-12-11 05:35:00,1.6317,1.6318,1.6312,1.63155,279600000.0
2009-12-11 05:40:00,1.6317,1.6319,1.6312,1.6313,203500000.0
2009-12-11 05:45:00,1.6313,1.6313,1.6309,1.63095,140100000.0
2009-12-11 05:50:00,1.63095,1.63125,1.6308,1.631,110300000.0
2009-12-11 05:55:00,1.631,1.63195,1.63075,1.63185,495600000.0
2009-12-11 06:00:00,1.63185,1.6319,1.6312,1.6312,116400000.0
2009-12-11 06:05:00,1.63125,1.63125,1.6309,1.6309,126200000.0
2009-12-11 06:10:00,1.6309,1.6312,1.6309,1.631,83400000.0
2009-12-11 06:15:00,1.63105,1.63155,1.63105,1.63135,96500000.0
2009-12-11 06:20:00,1.63135,1.6314,1.63075,1.6314,148100000.0
2009-12-11 06:25:00,1.63135,1.63145,1.63095,1.63125,104100000.0
2009-12-11 06:30:00,1.63125,1.6317,1.63115,1.6316,185100000.0
2009-12-11 06:35:00,1.6316,1.6316,1.6309,1.6313,167910000.0
2009-12-11 06:40:00,1.6313,1.6313,1.6306,1.6309,100300000.0
2009-12-11 06:45:00,1.6309,1.63155,1.6309,1.63125,103400000.0
2009-12-11 06:50:00,1.63125,1.63155,1.6311,1.63125,181900000.0
2009-12-11 06:55:00,1.6313,1.6313,1.63085,1.631,181200000.0
2009-12-11 07:00:00,1.631,1.63125,1.6309,1.6312,102700000.0
2009-12-11 07:05:00,1.6312,1.63125,1.6311,1.6312,36200000.0
2009-12-11 07:10:00,1.6312,1.63205,1.6312,1.6318,263630000.0
2009-12-11 07:15:00,1.6318,1.63225,1.6316,1.632,347010000.0
2009-12-11 07:20:00,1.632,1.632,1.63125,1.63135,180300000.0
2009-12-11 07:25:00,1.63135,1.63135,1.63115,1.6312,66200000.0
2009-12-11 07:30:00,1.6312,1.63135,1.63095,1.63095,88200000.0
2009-12-11 07:35:00,1.63095,1.63115,1.63095,1.63105,76400000.0
2009-12-11 07:40:00,1.63105,1.63235,1.631,1.6323,185700000.0
2009-12-11 07:45:00,1.6324,1.63255,1.6322,1.6323,168500000.0
2009-12-11 07:50:00,1.63235,1.6326,1.6322,1.63245,209300000.0
2009-12-11 07:55:00,1.63245,1.63285,1.6324,1.6328,125100000.0
2009-12-11 08:00:00,1.6328,1.63315,1.63275,1.63285,568500000.0
2009-12-11 08:05:00,1.63295,1.6333,1.6326,1.6332,305900000.0
2009-12-11 08:10:00,1.6332,1.6333,1.63275,1.63305,121300000.0
2009-12-11 08:15:00,1.63305,1.63315,1.63265,1.6327,171100000.0
2009-12-11 08:20:00,1.63275,1.63275,1.63195,1.63205,242300000.0
2009-12-11 08:25:00,1.6321,1.6322,1.6316,1.6317,304400000.0
2009-12-11 08:30:00,1.6317,1.63185,1.63155,1.6316,216000000.0
2009-12-11 08:35:00,1.6316,1.63315,1.6315,1.6328,324500000.0
2009-12-11 08:40:00,1.6328,1.633,1.6316,1.6318,337800000.0
2009-12-11 08:45:00,1.63175,1.6319,1.6315,1.6317,157200000.0
2009-12-11 08:50:00,1.6317,1.63225,1.6316,1.6322,180200000.0
2009-12-11 08:55:00,1.63225,1.63225,1.63105,1.63105,301900000.0
2009-12-11 09:00:00,1.63105,1.63115,1.6295,1.63005,1095300000.0
2009-12-11 09:05:00,1.63005,1.6303,1.62835,1.6284,499100000.0
2009-12-11 09:10:00,1.62845,1.6289,1.6275,1.6286,749000000.0
2009-12-11 09:15:00,1.6286,1.6302,1.6283,1.6302,709500000.0
2009-12-11 09:20:00,1.63025,1.6303,1.62905,1.6293,598300000.0
2009-12-11 09:25:00,1.6293,1.6302,1.62925,1.63,400100000.0
2009-12-11 09:30:00,1.63,1.6301,1.62895,1.629,639100000.0
2009-12-11 09:35:00,1.6291,1.6295,1.62885,1.62895,565100000.0
2009-12-11 09:40:00,1.62895,1.62955,1.62895,1.62915,389900000.0
2009-12-11 09:45:00,1.6292,1.6296,1.6288,1.6291,756300000.0
2009-12-11 09:50:00,1.6291,1.62955,1.6287,1.6292,978900000.0
2009-12-11 09:55:00,1.6292,1.6292,1.62845,1.6285,672200003.0
2009-12-11 10:00:00,1.62855,1.6315,1.62825,1.6315,1515700000.0
2009-12-11 10:05:00,1.6315,1.63235,1.63135,1.632,1770700001.0
2009-12-11 10:10:00,1.632,1.632,1.63035,1.6305,1222300000.0
2009-12-11 10:15:00,1.63045,1.63175,1.63015,1.6308,1140000000.0
2009-12-11 10:20:00,1.6308,1.6313,1.62995,1.6307,982900000.0
2009-12-11 10:25:00,1.63075,1.6321,1.63065,1.63125,1174400000.0
2009-12-11 10:30:00,1.63125,1.63175,1.63115,1.63125,1198400000.0
2009-12-11 10:35:00,1.6313,1.6316,1.63095,1.6315,723000000.0
2009-12-11 10:40:00,1.6315,1.6323,1.63115,1.6323,984700000.0
2009-12-11 10:45:00,1.6323,1.633,1.63215,1.6327,1207500000.0
2009-12-11 10:50:00,1.6327,1.6327,1.63155,1.63165,1045900000.0
2009-12-11 10:55:00,1.63165,1.6319,1.6303,1.6303,1042699999.0
2009-12-11 11:00:00,1.63045,1.6322,1.63045,1.63205,989400000.0
2009-12-11 11:05:00,1.63205,1.6327,1.6315,1.6318,805500000.0
2009-12-11 11:10:00,1.6318,1.6327,1.6316,1.63205,1298400000.0
2009-12-11 11:15:00,1.63205,1.63315,1.63205,1.6327,1172000000.0
2009-12-11 11:20:00,1.6327,1.63385,1.63265,1.63375,1614000000.0
2009-12-11 11:25:00,1.6338,1.6338,1.63295,1.633,1121600000.0
2009-12-11 11:30:00,1.633,1.63355,1.63225,1.63295,1432700000.0
2009-12-11 11:35:00,1.633,1.63305,1.63215,1.6323,1149500000.0
2009-12-11 11:40:00,1.6323,1.63285,1.631,1.631,1249280000.0
2009-12-11 11:45:00,1.63105,1.6316,1.6302,1.6313,1104100000.0
2009-12-11 11:50:00,1.6313,1.6321,1.63105,1.6313,654700000.0
2009-12-11 11:55:00,1.6313,1.6319,1.63115,1.6315,813000000.0
2009-12-11 12:00:00,1.6315,1.63205,1.6315,1.632,951800000.0
2009-12-11 12:05:00,1.632,1.63265,1.632,1.63225,727700000.0
2009-12-11 12:10:00,1.63225,1.6323,1.63135,1.6319,681900000.0
2009-12-11 12:15:00,1.6319,1.6324,1.631,1.631,577500000.0
2009-12-11 12:20:00,1.63105,1.6316,1.631,1.6316,606200000.0
2009-12-11 12:25:00,1.6316,1.632,1.6311,1.63125,626300000.0
2009-12-11 12:30:00,1.63125,1.6321,1.63115,1.6319,952900000.0
2009-12-11 12:35:00,1.6319,1.63195,1.63155,1.6316,335800000.0
2009-12-11 12:40:00,1.6316,1.63185,1.6288,1.629,1145400000.0
2009-12-11 12:45:00,1.62905,1.62995,1.629,1.62995,787400000.0
2009-12-11 12:50:00,1.62995,1.62995,1.629,1.62925,990700000.0
2009-12-11 12:55:00,1.6292,1.6295,1.6288,1.62925,708100000.0
2009-12-11 13:00:00,1.6293,1.62975,1.6289,1.6291,993300000.0
2009-12-11 13:05:00,1.6291,1.6293,1.6288,1.62915,527200000.0
2009-12-11 13:10:00,1.6291,1.62975,1.6291,1.62945,641600000.0
2009-12-11 13:15:00,1.62945,1.63005,1.62885,1.62915,1075099999.0
2009-12-11 13:20:00,1.6291,1.6295,1.62855,1.62855,900700000.0
2009-12-11 13:25:00,1.62855,1.6293,1.62845,1.62915,816299999.0
2009-12-11 13:30:00,1.62915,1.62935,1.6282,1.6286,694500000.0
2009-12-11 13:35:00,1.6287,1.6292,1.6287,1.62895,630400000.0
2009-12-11 13:40:00,1.62895,1.62995,1.62865,1.6297,635100000.0
2009-12-11 13:45:00,1.62965,1.62985,1.6289,1.6289,672700000.0
2009-12-11 13:50:00,1.6289,1.62915,1.62865,1.62885,872300000.0
2009-12-11 13:55:00,1.6288,1.6291,1.62855,1.62865,494100000.0
2009-12-11 14:00:00,1.6287,1.62935,1.6287,1.62935,682700000.0
2009-12-11 14:05:00,1.62935,1.62995,1.6292,1.62965,630200000.0
2009-12-11 14:10:00,1.6296,1.6296,1.6288,1.629,572500000.0
2009-12-11 14:15:00,1.629,1.6301,1.6288,1.6301,545100000.0
2009-12-11 14:20:00,1.6301,1.6304,1.62985,1.6303,957600000.0
2009-12-11 14:25:00,1.63035,1.6308,1.6297,1.6308,989100000.0
2009-12-11 14:30:00,1.6308,1.6308,1.62965,1.6301,765100000.0
2009-12-11 14:35:00,1.6301,1.6305,1.62965,1.62965,778100000.0
2009-12-11 14:40:00,1.62965,1.6298,1.6295,1.62965,447200000.0
2009-12-11 14:45:00,1.6296,1.62965,1.6294,1.6294,571000000.0
2009-12-11 14:50:00,1.62945,1.62985,1.62875,1.629,532700000.0
2009-12-11 14:55:00,1.629,1.6298,1.62895,1.62945,552399999.0
2009-12-11 15:00:00,1.62945,1.6295,1.62895,1.6293,475700000.0
2009-12-11 15:05:00,1.6293,1.6294,1.62905,1.62935,785200000.0
2009-12-11 15:10:00,1.62945,1.6302,1.6294,1.6302,998600000.0
2009-12-11 15:15:00,1.6302,1.6306,1.62995,1.6304,1267300001.0
2009-12-11 15:20:00,1.6304,1.6307,1.62965,1.62995,1220500000.0
2009-12-11 15:25:00,1.62995,1.63085,1.6293,1.6305,1036100000.0
2009-12-11 15:30:00,1.6305,1.6305,1.6269,1.627,1646199999.0
2009-12-11 15:35:00,1.627,1.6285,1.62665,1.62775,1383800000.0
2009-12-11 15:40:00,1.62775,1.62865,1.62735,1.62815,1392300000.0
2009-12-11 15:45:00,1.6282,1.62865,1.628,1.62855,1225100000.0
2009-12-11 15:50:00,1.6286,1.62905,1.6276,1.62795,1174200000.0
2009-12-11 15:55:00,1.62795,1.62805,1.62645,1.62675,1407400000.0
2009-12-11 16:00:00,1.6266,1.6274,1.623,1.62345,2125000000.0
2009-12-11 16:05:00,1.62335,1.6255,1.62335,1.62395,2013400000.0
2009-12-11 16:10:00,1.624,1.6249,1.62355,1.6248,1372399999.0
2009-12-11 16:15:00,1.6248,1.6253,1.6245,1.62505,2064600002.0
2009-12-11 16:20:00,1.62505,1.6253,1.6236,1.62375,1976229998.0
2009-12-11 16:25:00,1.62375,1.6244,1.6229,1.62305,1178300000.0
2009-12-11 16:30:00,1.623,1.62365,1.62265,1.623,1262600000.0
2009-12-11 16:35:00,1.6229,1.6245,1.6229,1.6244,1392400000.0
2009-12-11 16:40:00,1.6244,1.6245,1.6232,1.6232,1259500000.0
2009-12-11 16:45:00,1.6232,1.6235,1.62175,1.62185,2056000001.0
2009-12-11 16:50:00,1.62185,1.62295,1.62175,1.62295,1481600000.0
2009-12-11 16:55:00,1.62285,1.62445,1.62185,1.62435,1675800000.0
2009-12-11 17:00:00,1.6243,1.62445,1.62265,1.6227,1236500000.0
2009-12-11 17:05:00,1.6227,1.62325,1.62225,1.623,1238600000.0
2009-12-11 17:10:00,1.623,1.6246,1.62295,1.62365,1248900000.0
2009-12-11 17:15:00,1.6236,1.62375,1.622,1.62295,1431900000.0
2009-12-11 17:20:00,1.6229,1.62305,1.6218,1.62275,1593200000.0
2009-12-11 17:25:00,1.62285,1.6239,1.62195,1.6223,1652500000.0
2009-12-11 17:30:00,1.6223,1.62255,1.6216,1.622,1779500000.0
2009-12-11 17:35:00,1.622,1.62245,1.621,1.6212,1665200000.0
2009-12-11 17:40:00,1.6212,1.6217,1.62055,1.62085,1526299999.0
2009-12-11 17:45:00,1.6208,1.62125,1.6196,1.61985,1471700000.0
2009-12-11 17:50:00,1.61985,1.6207,1.6197,1.6205,1985299999.0
2009-12-11 17:55:00,1.6205,1.62345,1.6205,1.62305,1957900000.0
2009-12-11 18:00:00,1.62305,1.62365,1.6226,1.6227,1630699999.0
2009-12-11 18:05:00,1.6227,1.6242,1.62235,1.62375,1435700000.0
2009-12-11 18:10:00,1.62375,1.62395,1.62205,1.62205,1597300000.0
2009-12-11 18:15:00,1.6221,1.6245,1.62185,1.62425,1883100000.0
2009-12-11 18:20:00,1.62425,1.6246,1.6232,1.6237,1811200000.0
2009-12-11 18:25:00,1.6237,1.6244,1.6231,1.6243,1772400000.0
2009-12-11 18:30:00,1.6243,1.6251,1.62395,1.6246,1029000000.0
2009-12-11 18:35:00,1.6246,1.6247,1.62375,1.62435,1695099999.0
2009-12-11 18:40:00,1.62435,1.625,1.624,1.62485,1187340000.0
2009-12-11 18:45:00,1.62485,1.625,1.6236,1.62435,1475800000.0
2009-12-11 18:50:00,1.6243,1.62445,1.62405,1.6241,1257500000.0
2009-12-11 18:55:00,1.6241,1.62415,1.62345,1.62345,1128400000.0
2009-12-11 19:00:00,1.62345,1.62415,1.6234,1.624,1371500000.0
2009-12-11 19:05:00,1.624,1.6253,1.624,1.6253,1456600001.0
2009-12-11 19:10:00,1.62535,1.6257,1.6247,1.6252,1736400002.0
2009-12-11 19:15:00,1.6252,1.6253,1.6249,1.625,670100000.0
2009-12-11 19:20:00,1.62495,1.6254,1.62475,1.625,988000000.0
2009-12-11 19:25:00,1.625,1.6253,1.6242,1.62425,907700000.0
2009-12-11 19:30:00,1.62425,1.6254,1.62415,1.6253,1070500001.0
2009-12-11 19:35:00,1.6253,1.6265,1.6252,1.6265,1270900002.0
2009-12-11 19:40:00,1.62655,1.627,1.62545,1.6256,1741100001.0
2009-12-11 19:45:00,1.6256,1.6256,1.62425,1.6246,1875000000.0
2009-12-11 19:50:00,1.62465,1.6254,1.6245,1.6252,1022999999.0
2009-12-11 19:55:00,1.62515,1.62525,1.6243,1.62435,897800000.0
2009-12-11 20:00:00,1.62435,1.62505,1.62415,1.6246,776100000.0
2009-12-11 20:05:00,1.62455,1.6246,1.6235,1.6239,730800000.0
2009-12-11 20:10:00,1.6239,1.62405,1.62375,1.62385,733100000.0
2009-12-11 20:15:00,1.62385,1.62465,1.62375,1.6246,930300000.0
2009-12-11 20:20:00,1.6246,1.62465,1.62435,1.6244,619500000.0
2009-12-11 20:25:00,1.6244,1.62475,1.62405,1.62475,464300000.0
2009-12-11 20:30:00,1.62475,1.6254,1.6247,1.6251,589800000.0
2009-12-11 20:35:00,1.62505,1.62515,1.6249,1.6249,222900000.0
2009-12-11 20:40:00,1.6249,1.6249,1.624,1.62415,609500000.0
2009-12-11 20:45:00,1.62415,1.62425,1.6238,1.6242,442300000.0
2009-12-11 20:50:00,1.6242,1.62425,1.62405,1.62425,302950000.0
2009-12-11 20:55:00,1.62425,1.6247,1.6242,1.6246,515200000.0
2009-12-11 21:00:00,1.6246,1.62495,1.6246,1.6248,462600000.0
2009-12-11 21:05:00,1.6248,1.6252,1.62465,1.62495,501900000.0
2009-12-11 21:10:00,1.62495,1.62495,1.6246,1.6246,703500000.0
2009-12-11 21:15:00,1.6246,1.6247,1.62455,1.6247,303000000.0
2009-12-11 21:20:00,1.62475,1.62495,1.6247,1.62475,315200000.0
2009-12-11 21:25:00,1.62475,1.6248,1.62425,1.62435,492100000.0
2009-12-11 21:30:00,1.62435,1.6248,1.6242,1.62455,679200000.0
2009-12-11 21:35:00,1.62455,1.62455,1.6242,1.6243,613900000.0
2009-12-11 21:40:00,1.62435,1.6245,1.6243,1.6245,987200000.0
2009-12-11 21:45:00,1.62445,1.6247,1.62445,1.6246,469800000.0
2009-12-11 21:50:00,1.62455,1.62465,1.6243,1.6243,521500000.0
2009-12-11 21:55:00,1.62435,1.6244,1.6238,1.6239,687000000.0
2009-12-11 22:00:00,1.6239,1.62415,1.6238,1.62405,347600000.0
2009-12-11 22:05:00,1.62405,1.62415,1.62385,1.624,155700000.0
2009-12-11 22:10:00,1.624,1.6242,1.624,1.62405,69400000.0
2009-12-11 22:15:00,1.624,1.6241,1.62375,1.6239,153000000.0
2009-12-11 22:20:00,1.62385,1.62405,1.6238,1.62405,196200000.0
2009-12-11 22:25:00,1.62405,1.62405,1.6238,1.62395,314800000.0
2009-12-11 22:30:00,1.624,1.624,1.6237,1.6237,314100000.0
2009-12-11 22:35:00,1.6237,1.6238,1.6235,1.6236,363600000.0
2009-12-11 22:40:00,1.6236,1.6236,1.6233,1.62355,481900000.0
2009-12-11 22:45:00,1.6235,1.6237,1.6227,1.62335,644200000.0
2009-12-11 22:50:00,1.62335,1.6237,1.62315,1.62365,482400000.0
2009-12-11 22:55:00,1.62365,1.6243,1.62355,1.6242,331000000.0
2009-12-11 23:00:00,1.62415,1.6255,1.62395,1.6248,483300000.0
2009-12-11 23:05:00,1.6248,1.6254,1.6244,1.6245,518700000.0
2009-12-11 23:10:00,1.6245,1.62475,1.62445,1.62475,282500000.0
2009-12-11 23:15:00,1.6247,1.62535,1.62465,1.6248,529800000.0
2009-12-11 23:20:00,1.6248,1.6255,1.6247,1.6255,592300000.0
2009-12-11 23:25:00,1.6254,1.6254,1.62495,1.6251,483200000.0
2009-12-11 23:30:00,1.6251,1.62525,1.62505,1.62525,759800000.0
2009-12-11 23:35:00,1.62525,1.62625,1.6252,1.62555,1075900000.0
2009-12-11 23:40:00,1.6256,1.6261,1.6256,1.62605,203500000.0
2009-12-11 23:45:00,1.62605,1.62645,1.62585,1.62585,614200000.0
2009-12-11 23:50:00,1.62585,1.626,1.62545,1.626,206000000.0
2009-12-11 23:55:00,1.626,1.626,1.6255,1.626,236000000.0
2009-12-14 00:00:00,1.6221,1.62215,1.62158,1.62176,636500000.0
2009-12-14 00:05:00,1.6218,1.62244,1.6218,1.62241,636500000.0
2009-12-14 00:10:00,1.6224,1.62252,1.62204,1.62221,636500000.0
2009-12-14 00:15:00,1.6222,1.62246,1.6219,1.62233,636500000.0
2009-12-14 00:20:00,1.62235,1.62235,1.62199,1.6221,636500000.0
2009-12-14 00:25:00,1.62208,1.62213,1.62191,1.62204,636500000.0
2009-12-14 00:30:00,1.62202,1.62205,1.6215,1.62168,636500000.0
2009-12-14 00:35:00,1.62156,1.62158,1.62072,1.62078,636500000.0
2009-12-14 00:40:00,1.62079,1.62082,1.6205,1.62067,636500000.0
2009-12-14 00:45:00,1.62066,1.62083,1.62066,1.6208,636500000.0
2009-12-14 00:50:00,1.62079,1.62157,1.62078,1.62157,636500000.0
2009-12-14 00:55:00,1.6216,1.62257,1.62148,1.62257,636500000.0
2009-12-14 01:00:00,1.62255,1.62415,1.62255,1.62318,636500000.0
2009-12-14 01:05:00,1.62317,1.62422,1.62317,1.62352,636500000.0
2009-12-14 01:10:00,1.62351,1.62383,1.62317,1.62317,636500000.0
2009-12-14 01:15:00,1.62316,1.62331,1.62244,1.62316,636500000.0
2009-12-14 01:20:00,1.62317,1.62323,1.62256,1.6232,636500000.0
2009-12-14 01:25:00,1.6232,1.62469,1.6232,1.62464,636500000.0
2009-12-14 01:30:00,1.62464,1.62464,1.62358,1.62396,636500000.0
2009-12-14 01:35:00,1.62395,1.6246,1.62393,1.62432,636500000.0
2009-12-14 01:40:00,1.62433,1.62438,1.62396,1.62411,636500000.0
2009-12-14 01:45:00,1.6241,1.6241,1.6231,1.62322,636500000.0
2009-12-14 01:50:00,1.62323,1.62362,1.6231,1.62339,636500000.0
2009-12-14 01:55:00,1.62341,1.62341,1.62211,1.62211,636500000.0
2009-12-14 02:00:00,1.62265,1.6242,1.62265,1.6233,834400000.0
2009-12-14 02:05:00,1.62345,1.62425,1.6233,1.62365,570100000.0
2009-12-14 02:10:00,1.62365,1.62395,1.6231,1.62315,258200000.0
2009-12-14 02:15:00,1.62325,1.6234,1.62245,1.6232,714700000.0
2009-12-14 02:20:00,1.6232,1.62325,1.62245,1.62315,520700000.0
2009-12-14 02:25:00,1.62325,1.6247,1.62315,1.62465,469200000.0
2009-12-14 02:30:00,1.62465,1.62465,1.6235,1.6239,514000000.0
2009-12-14 02:35:00,1.6239,1.62465,1.6239,1.62425,536600000.0
2009-12-14 02:40:00,1.62435,1.62435,1.62385,1.62415,403500000.0
2009-12-14 02:45:00,1.62415,1.62415,1.62305,1.6232,437400000.0
2009-12-14 02:50:00,1.6232,1.62375,1.62305,1.62345,536600000.0
2009-12-14 02:55:00,1.62355,1.62355,1.62205,1.6221,753900000.0
2009-12-14 03:00:00,1.622,1.6232,1.62145,1.62265,807200000.0
2009-12-14 03:05:00,1.62265,1.62345,1.62235,1.6228,453700000.0
2009-12-14 03:10:00,1.6227,1.6227,1.62215,1.62215,372300000.0
2009-12-14 03:15:00,1.6222,1.6223,1.62205,1.62225,223400000.0
2009-12-14 03:20:00,1.62225,1.6223,1.62175,1.62195,207000000.0
2009-12-14 03:25:00,1.62195,1.6231,1.62195,1.6231,524600000.0
2009-12-14 03:30:00,1.6231,1.62315,1.62245,1.62265,548600000.0
2009-12-14 03:35:00,1.6226,1.6234,1.6226,1.62275,322800000.0
2009-12-14 03:40:00,1.62275,1.62285,1.62265,1.6228,308000000.0
2009-12-14 03:45:00,1.6228,1.6229,1.62215,1.62215,388700000.0
2009-12-14 03:50:00,1.62215,1.6226,1.62175,1.6219,680100000.0
2009-12-14 03:55:00,1.62185,1.62185,1.62105,1.62175,1015000000.0
2009-12-14 04:00:00,1.62175,1.62275,1.62145,1.62195,1037000000.0
2009-12-14 04:05:00,1.6219,1.6221,1.62115,1.6214,253700000.0
2009-12-14 04:10:00,1.6214,1.6219,1.62105,1.6218,327200000.0
2009-12-14 04:15:00,1.6218,1.6218,1.62135,1.6214,290400000.0
2009-12-14 04:20:00,1.62135,1.62165,1.6213,1.62135,137000000.0
2009-12-14 04:25:00,1.62135,1.62175,1.6213,1.6215,109900000.0
2009-12-14 04:30:00,1.6215,1.6215,1.62115,1.62115,186700000.0
2009-12-14 04:35:00,1.62115,1.62165,1.62115,1.62165,165400000.0
2009-12-14 04:40:00,1.62155,1.6218,1.62135,1.62155,167300000.0
2009-12-14 04:45:00,1.6217,1.6223,1.62145,1.6221,269800000.0
2009-12-14 04:50:00,1.6221,1.6221,1.62135,1.62145,370900000.0
2009-12-14 04:55:00,1.62145,1.62175,1.62125,1.6214,204400000.0
2009-12-14 05:00:00,1.6214,1.6215,1.6209,1.6213,220600000.0
2009-12-14 05:05:00,1.62135,1.62175,1.6213,1.6213,326500000.0
2009-12-14 05:10:00,1.6213,1.62145,1.621,1.6213,441600000.0
2009-12-14 05:15:00,1.6213,1.62135,1.62115,1.62135,295300000.0
2009-12-14 05:20:00,1.62135,1.62135,1.6204,1.62075,459400000.0
2009-12-14 05:25:00,1.62075,1.6211,1.62045,1.6206,611700000.0
2009-12-14 05:30:00,1.6206,1.62075,1.61905,1.6192,1403799999.0
2009-12-14 05:35:00,1.6192,1.61965,1.619,1.61915,942500000.0
2009-12-14 05:40:00,1.61915,1.61945,1.61895,1.619,433200000.0
2009-12-14 05:45:00,1.619,1.61975,1.619,1.61965,303200000.0
2009-12-14 05:50:00,1.6197,1.6206,1.6194,1.62045,548600000.0
2009-12-14 05:55:00,1.62045,1.621,1.6191,1.61935,477400000.0
2009-12-14 06:00:00,1.61925,1.61975,1.6191,1.6193,154300000.0
2009-12-14 06:05:00,1.6193,1.61945,1.6191,1.6193,90300000.0
2009-12-14 06:10:00,1.6193,1.61965,1.6193,1.61965,93500000.0
2009-12-14 06:15:00,1.61965,1.61965,1.61915,1.61965,187000000.0
2009-12-14 06:20:00,1.61975,1.62535,1.61975,1.62315,1082000000.0
2009-12-14 06:25:00,1.62315,1.62535,1.623,1.62505,354700000.0
2009-12-14 06:30:00,1.6251,1.6296,1.6251,1.6287,1052300000.0
2009-12-14 06:35:00,1.6287,1.6288,1.62685,1.62765,561100000.0
2009-12-14 06:40:00,1.6277,1.62975,1.6266,1.6295,893500000.0
2009-12-14 06:45:00,1.62955,1.62955,1.62815,1.6284,743300000.0
2009-12-14 06:50:00,1.6284,1.62935,1.6284,1.629,513700000.0
2009-12-14 06:55:00,1.62895,1.6297,1.6283,1.62905,715900000.0
2009-12-14 07:00:00,1.629,1.63135,1.62885,1.63095,678800000.0
2009-12-14 07:05:00,1.63095,1.63175,1.63095,1.63155,664300000.0
2009-12-14 07:10:00,1.6316,1.63165,1.631,1.6311,160900000.0
2009-12-14 07:15:00,1.6311,1.63115,1.6305,1.6305,381500000.0
2009-12-14 07:20:00,1.63055,1.63065,1.62995,1.63045,595700000.0
2009-12-14 07:25:00,1.63045,1.63065,1.63025,1.63055,223000000.0
2009-12-14 07:30:00,1.63055,1.63155,1.6305,1.63105,292600000.0
2009-12-14 07:35:00,1.63105,1.6318,1.63095,1.63165,289200000.0
2009-12-14 07:40:00,1.63165,1.6325,1.6316,1.63185,348000000.0
2009-12-14 07:45:00,1.63185,1.63185,1.63015,1.6307,309600000.0
2009-12-14 07:50:00,1.6307,1.6313,1.63025,1.6308,218100000.0
2009-12-14 07:55:00,1.6308,1.6313,1.63075,1.6312,244600000.0
2009-12-14 08:00:00,1.63125,1.63225,1.63105,1.63135,414300000.0
2009-12-14 08:05:00,1.63135,1.63165,1.63125,1.63155,186600000.0
2009-12-14 08:10:00,1.6315,1.63195,1.63145,1.63185,233900000.0
2009-12-14 08:15:00,1.6319,1.6321,1.63165,1.6318,159300000.0
2009-12-14 08:20:00,1.6318,1.6318,1.63075,1.63075,305400000.0
2009-12-14 08:25:00,1.63075,1.6309,1.62925,1.63055,558200000.0
2009-12-14 08:30:00,1.6305,1.6305,1.62845,1.62915,385800000.0
2009-12-14 08:35:00,1.62915,1.62915,1.62725,1.62775,1132060000.0
2009-12-14 08:40:00,1.62775,1.6296,1.62765,1.62945,503300000.0
2009-12-14 08:45:00,1.62945,1.62945,1.6282,1.62885,346700000.0
2009-12-14 08:50:00,1.62885,1.62895,1.62525,1.62525,554700000.0
2009-12-14 08:55:00,1.62525,1.62785,1.62525,1.62785,834900000.0
2009-12-14 09:00:00,1.62775,1.62785,1.62285,1.62315,1561800000.0
2009-12-14 09:05:00,1.62315,1.6234,1.62165,1.62215,1310000000.0
2009-12-14 09:10:00,1.62215,1.62285,1.62155,1.62275,1490400000.0
2009-12-14 09:15:00,1.62275,1.62295,1.62165,1.62165,1171200000.0
2009-12-14 09:20:00,1.62165,1.6225,1.62155,1.622,1569200000.0
2009-12-14 09:25:00,1.622,1.6236,1.62175,1.6232,1305100000.0
2009-12-14 09:30:00,1.6232,1.6244,1.6231,1.6243,961300000.0
2009-12-14 09:35:00,1.62435,1.62475,1.6238,1.6243,958800000.0
2009-12-14 09:40:00,1.6243,1.6246,1.62385,1.62405,474500000.0
2009-12-14 09:45:00,1.624,1.6254,1.62395,1.6251,786200000.0
2009-12-14 09:50:00,1.62505,1.6251,1.62455,1.62475,547400000.0
2009-12-14 09:55:00,1.62475,1.62515,1.6245,1.625,759800000.0
2009-12-14 10:00:00,1.6252,1.62685,1.62495,1.6263,1677500001.0
2009-12-14 10:05:00,1.62625,1.6273,1.6258,1.6269,1128500001.0
2009-12-14 10:10:00,1.62685,1.62705,1.6252,1.6252,1146700001.0
2009-12-14 10:15:00,1.6252,1.6252,1.6244,1.62445,1435750001.0
2009-12-14 10:20:00,1.62445,1.62485,1.62285,1.6248,1054300000.0
2009-12-14 10:25:00,1.6248,1.62525,1.62455,1.62525,484400000.0
2009-12-14 10:30:00,1.62525,1.62585,1.6252,1.62555,606700000.0
2009-12-14 10:35:00,1.62555,1.62555,1.62375,1.62375,847400001.0
2009-12-14 10:40:00,1.62355,1.6242,1.6232,1.62375,748800000.0
2009-12-14 10:45:00,1.62375,1.6241,1.6228,1.6229,759200000.0
2009-12-14 10:50:00,1.62295,1.624,1.6224,1.62335,1499300000.0
2009-12-14 10:55:00,1.62335,1.62335,1.62185,1.6223,1265300001.0
2009-12-14 11:00:00,1.6223,1.62275,1.6218,1.62255,1196000000.0
2009-12-14 11:05:00,1.62255,1.6226,1.6217,1.62215,1412900000.0
2009-12-14 11:10:00,1.6221,1.62285,1.6219,1.6224,942800000.0
2009-12-14 11:15:00,1.6224,1.62305,1.6223,1.6228,679300000.0
2009-12-14 11:20:00,1.6228,1.62365,1.6227,1.62365,928900000.0
2009-12-14 11:25:00,1.6236,1.62375,1.6229,1.623,1042400000.0
2009-12-14 11:30:00,1.623,1.62315,1.62255,1.62305,817700000.0
2009-12-14 11:35:00,1.62305,1.62385,1.62295,1.62355,1014600000.0
2009-12-14 11:40:00,1.6235,1.6246,1.62335,1.6243,820100000.0
2009-12-14 11:45:00,1.6243,1.6243,1.6236,1.6238,708400000.0
2009-12-14 11:50:00,1.62385,1.6241,1.62355,1.6239,600600000.0
2009-12-14 11:55:00,1.6239,1.6243,1.62365,1.6243,745900001.0
2009-12-14 12:00:00,1.6243,1.6246,1.62395,1.62435,860549999.0
2009-12-14 12:05:00,1.6243,1.6243,1.62375,1.62385,422900000.0
2009-12-14 12:10:00,1.62385,1.6245,1.62385,1.62405,882700000.0
2009-12-14 12:15:00,1.62405,1.6246,1.62385,1.62455,742600000.0
2009-12-14 12:20:00,1.6246,1.6246,1.62325,1.62325,1002500000.0
2009-12-14 12:25:00,1.62325,1.62355,1.6225,1.6229,1088300000.0
2009-12-14 12:30:00,1.62295,1.623,1.62215,1.6222,687500000.0
2009-12-14 12:35:00,1.62225,1.62295,1.62225,1.62295,798600000.0
2009-12-14 12:40:00,1.6229,1.623,1.6223,1.6228,635500000.0
2009-12-14 12:45:00,1.6228,1.62285,1.6222,1.62275,917900000.0
2009-12-14 12:50:00,1.62275,1.6237,1.6219,1.62215,1227900000.0
2009-12-14 12:55:00,1.6222,1.6224,1.6216,1.62185,973300000.0
2009-12-14 13:00:00,1.62185,1.62285,1.6218,1.62245,805030000.0
2009-12-14 13:05:00,1.62245,1.62315,1.62235,1.62315,548800000.0
2009-12-14 13:10:00,1.62315,1.6234,1.62295,1.62305,487900000.0
2009-12-14 13:15:00,1.62305,1.62325,1.62265,1.62325,767600000.0
2009-12-14 13:20:00,1.62325,1.6233,1.623,1.623,413100000.0
2009-12-14 13:25:00,1.623,1.6231,1.6226,1.62305,947199999.0
2009-12-14 13:30:00,1.62305,1.62305,1.62255,1.6226,417100000.0
2009-12-14 13:35:00,1.62265,1.6227,1.62195,1.622,585300000.0
2009-12-14 13:40:00,1.622,1.6229,1.62185,1.6227,766100000.0
2009-12-14 13:45:00,1.6229,1.6233,1.6227,1.62325,612900000.0
2009-12-14 13:50:00,1.62325,1.6233,1.62295,1.62295,498800000.0
2009-12-14 13:55:00,1.62295,1.62295,1.6221,1.6228,855900000.0
2009-12-14 14:00:00,1.6227,1.623,1.6226,1.6228,699100000.0
2009-12-14 14:05:00,1.62285,1.62475,1.62285,1.6247,992000000.0
2009-12-14 14:10:00,1.62475,1.6251,1.6246,1.625,696200000.0
2009-12-14 14:15:00,1.625,1.62515,1.62405,1.62445,771800000.0
2009-12-14 14:20:00,1.6245,1.6249,1.6245,1.62485,765500001.0
2009-12-14 14:25:00,1.62465,1.62495,1.62455,1.6248,428900000.0
2009-12-14 14:30:00,1.6248,1.6253,1.62475,1.62525,731699999.0
2009-12-14 14:35:00,1.62525,1.6257,1.62515,1.6253,570000000.0
2009-12-14 14:40:00,1.6253,1.62535,1.6248,1.625,439500000.0
2009-12-14 14:45:00,1.625,1.625,1.62455,1.62475,630900000.0
2009-12-14 14:50:00,1.62475,1.62495,1.62405,1.62465,586000001.0
2009-12-14 14:55:00,1.62465,1.62515,1.62465,1.62475,545400000.0
2009-12-14 15:00:00,1.62475,1.6259,1.62475,1.6259,994900001.0
2009-12-14 15:05:00,1.62585,1.62645,1.6258,1.6262,815600000.0
2009-12-14 15:10:00,1.6262,1.6267,1.6259,1.62625,1224300000.0
2009-12-14 15:15:00,1.62625,1.6264,1.6253,1.6254,918000000.0
2009-12-14 15:20:00,1.6253,1.62565,1.6251,1.62535,573300000.0
2009-12-14 15:25:00,1.62535,1.6254,1.6242,1.6243,1044299999.0
2009-12-14 15:30:00,1.62435,1.62455,1.6239,1.62415,993400000.0
2009-12-14 15:35:00,1.62415,1.62425,1.6231,1.6232,1519300002.0
2009-12-14 15:40:00,1.6232,1.6236,1.62305,1.6236,807900000.0
2009-12-14 15:45:00,1.62355,1.62385,1.62295,1.62315,1020300000.0
2009-12-14 15:50:00,1.62315,1.62385,1.62265,1.6227,609580000.0
2009-12-14 15:55:00,1.6227,1.6234,1.62265,1.62275,1311199999.0
2009-12-14 16:00:00,1.62275,1.62385,1.6227,1.62375,1860899999.0
2009-12-14 16:05:00,1.6237,1.62405,1.62315,1.624,1452100000.0
2009-12-14 16:10:00,1.62405,1.62475,1.6238,1.6245,1558500000.0
2009-12-14 16:15:00,1.6245,1.62455,1.62415,1.62425,764300000.0
2009-12-14 16:20:00,1.62425,1.62465,1.62405,1.6246,780200000.0
2009-12-14 16:25:00,1.6246,1.62535,1.6242,1.62535,1129500000.0
2009-12-14 16:30:00,1.62535,1.62535,1.6249,1.625,1365100000.0
2009-12-14 16:35:00,1.625,1.625,1.624,1.6246,1488160000.0
2009-12-14 16:40:00,1.6246,1.62525,1.62415,1.6246,2320100000.0
2009-12-14 16:45:00,1.62455,1.6253,1.62445,1.6247,1518600000.0
2009-12-14 16:50:00,1.62475,1.62495,1.6242,1.6244,1043100000.0
2009-12-14 16:55:00,1.6244,1.6248,1.6243,1.62445,1012400000.0
2009-12-14 17:00:00,1.62445,1.62495,1.62445,1.62445,805500000.0
2009-12-14 17:05:00,1.62445,1.6246,1.62395,1.6243,666100001.0
2009-12-14 17:10:00,1.6243,1.6247,1.6241,1.62435,961700000.0
2009-12-14 17:15:00,1.62435,1.62435,1.6235,1.62365,987900000.0
2009-12-14 17:20:00,1.62365,1.6239,1.62315,1.62375,1007100000.0
2009-12-14 17:25:00,1.6238,1.6244,1.6237,1.6239,749400000.0
2009-12-14 17:30:00,1.624,1.62425,1.62385,1.62405,660100000.0
2009-12-14 17:35:00,1.62405,1.62415,1.62345,1.62355,801400000.0
2009-12-14 17:40:00,1.62355,1.62455,1.62355,1.62455,1483800000.0
2009-12-14 17:45:00,1.62455,1.6258,1.62455,1.62565,1107700000.0
2009-12-14 17:50:00,1.62565,1.62685,1.6256,1.62685,2034900001.0
2009-12-14 17:55:00,1.6268,1.62735,1.62615,1.6263,1096700000.0
2009-12-14 18:00:00,1.6263,1.6268,1.62605,1.62605,1747100000.0
2009-12-14 18:05:00,1.62605,1.62645,1.62525,1.62645,1392700000.0
2009-12-14 18:10:00,1.62645,1.628,1.6264,1.6277,1597800000.0
2009-12-14 18:15:00,1.6277,1.6289,1.62765,1.62845,2242199999.0
2009-12-14 18:20:00,1.62845,1.6287,1.6281,1.62865,2483600000.0
2009-12-14 18:25:00,1.62865,1.629,1.6284,1.6284,1088800000.0
2009-12-14 18:30:00,1.62835,1.62945,1.62835,1.6294,1472600000.0
2009-12-14 18:35:00,1.6294,1.62955,1.6283,1.6284,1969400000.0
2009-12-14 18:40:00,1.6284,1.6288,1.62825,1.6286,1109400000.0
2009-12-14 18:45:00,1.6286,1.6287,1.62805,1.6282,1430200001.0
2009-12-14 18:50:00,1.6282,1.6283,1.62795,1.6281,484500000.0
2009-12-14 18:55:00,1.6281,1.62875,1.62795,1.62825,1326000000.0
2009-12-14 19:00:00,1.62825,1.6291,1.6282,1.62895,1430800000.0
2009-12-14 19:05:00,1.62895,1.62975,1.62895,1.62975,1761800000.0
2009-12-14 19:10:00,1.62975,1.6298,1.6294,1.6295,1342100000.0
2009-12-14 19:15:00,1.6295,1.6315,1.6293,1.6315,1715299999.0
2009-12-14 19:20:00,1.6315,1.6316,1.6306,1.6307,1257400000.0
2009-12-14 19:25:00,1.6307,1.63105,1.6305,1.6308,1083600000.0
2009-12-14 19:30:00,1.6308,1.6317,1.6307,1.631,793100000.0
2009-12-14 19:35:00,1.631,1.63165,1.6307,1.6311,1218600000.0
2009-12-14 19:40:00,1.6311,1.63145,1.6308,1.63145,654300000.0
2009-12-14 19:45:00,1.63135,1.6317,1.6313,1.6313,992400000.0
2009-12-14 19:50:00,1.6313,1.63135,1.63025,1.6304,734600000.0
2009-12-14 19:55:00,1.6304,1.63075,1.63005,1.63035,908100000.0
2009-12-14 20:00:00,1.6303,1.6304,1.6297,1.62975,853699999.0
2009-12-14 20:05:00,1.6298,1.62985,1.62895,1.62895,1417439999.0
2009-12-14 20:10:00,1.62905,1.62935,1.62875,1.62915,839900000.0
2009-12-14 20:15:00,1.62915,1.6295,1.6291,1.62935,1005200000.0
2009-12-14 20:20:00,1.62935,1.62985,1.6293,1.62975,564800000.0
2009-12-14 20:25:00,1.62975,1.63045,1.6297,1.63045,816700000.0
2009-12-14 20:30:00,1.63045,1.63085,1.62995,1.6307,823800000.0
2009-12-14 20:35:00,1.6307,1.63145,1.63055,1.6307,847200000.0
2009-12-14 20:40:00,1.6307,1.63115,1.6306,1.6307,710300000.0
2009-12-14 20:45:00,1.6307,1.63075,1.6303,1.63065,975700000.0
2009-12-14 20:50:00,1.63065,1.63075,1.6306,1.63075,379600000.0
2009-12-14 20:55:00,1.63075,1.63085,1.63035,1.63045,363000000.0
2009-12-14 21:00:00,1.63045,1.63045,1.62985,1.62985,504900000.0
2009-12-14 21:05:00,1.62985,1.6299,1.62945,1.6297,751600000.0
2009-12-14 21:10:00,1.62965,1.6301,1.6296,1.6301,559600000.0
2009-12-14 21:15:00,1.6301,1.63015,1.63,1.63015,441800000.0
2009-12-14 21:20:00,1.63015,1.6304,1.63015,1.63035,350000000.0
2009-12-14 21:25:00,1.6303,1.63035,1.62945,1.62945,667400000.0
2009-12-14 21:30:00,1.62945,1.62965,1.62935,1.62935,363600000.0
2009-12-14 21:35:00,1.62935,1.62965,1.6291,1.62965,730300000.0
2009-12-14 21:40:00,1.62965,1.63,1.6296,1.6298,522800000.0
2009-12-14 21:45:00,1.6298,1.63005,1.62895,1.62915,616900000.0
2009-12-14 21:50:00,1.62915,1.62965,1.62915,1.6295,380900000.0
2009-12-14 21:55:00,1.6295,1.63035,1.62915,1.63005,1147900001.0
2009-12-14 22:00:00,1.63005,1.63025,1.62985,1.63015,511300000.0
2009-12-14 22:05:00,1.63015,1.6309,1.6301,1.63085,355900000.0
2009-12-14 22:10:00,1.63085,1.631,1.63035,1.6304,423600000.0
2009-12-14 22:15:00,1.6304,1.631,1.6303,1.631,415900000.0
2009-12-14 22:20:00,1.631,1.631,1.6298,1.6298,535500000.0
2009-12-14 22:25:00,1.62985,1.63,1.62985,1.62985,342700000.0
2009-12-14 22:30:00,1.62985,1.62995,1.6296,1.6297,352900000.0
2009-12-14 22:35:00,1.6297,1.63005,1.6297,1.63005,256400000.0
2009-12-14 22:40:00,1.63005,1.63025,1.62985,1.63,528900000.0
2009-12-14 22:45:00,1.63005,1.63055,1.63005,1.63055,334900000.0
2009-12-14 22:50:00,1.63055,1.63075,1.6304,1.63065,337000000.0
2009-12-14 22:55:00,1.63065,1.6308,1.6305,1.6306,345100000.0
2009-12-14 23:00:00,1.63055,1.6308,1.63045,1.6305,246200000.0
2009-12-14 23:05:00,1.63055,1.63075,1.6305,1.6307,165300000.0
2009-12-14 23:10:00,1.63065,1.6308,1.6305,1.6308,198100000.0
2009-12-14 23:15:00,1.6308,1.63115,1.63065,1.63095,290500000.0
2009-12-14 23:20:00,1.63095,1.6313,1.6308,1.63105,462600000.0
2009-12-14 23:25:00,1.63095,1.63105,1.6308,1.6309,279100000.0
2009-12-14 23:30:00,1.6309,1.63105,1.6306,1.63085,188200000.0
2009-12-14 23:35:00,1.63085,1.63085,1.6306,1.6307,241300000.0
2009-12-14 23:40:00,1.6307,1.6308,1.63043,1.63065,176000000.0
2009-12-14 23:45:00,1.63065,1.63075,1.6305,1.6306,465200000.0
2009-12-14 23:50:00,1.6306,1.6308,1.6306,1.6307,159500000.0
2009-12-14 23:55:00,1.63065,1.631,1.63055,1.63095,286600000.0
2009-12-15 00:00:00,1.63095,1.63115,1.63095,1.6311,96300000.0
2009-12-15 00:05:00,1.63115,1.63135,1.63095,1.631,89900000.0
2009-12-15 00:10:00,1.631,1.63115,1.63076,1.63115,44400000.0
2009-12-15 00:15:00,1.63115,1.63115,1.63105,1.6311,21800000.0
2009-12-15 00:20:00,1.63115,1.63125,1.6311,1.63115,15000000.0
2009-12-15 00:25:00,1.63105,1.63125,1.631,1.6311,56600000.0
2009-12-15 00:30:00,1.6311,1.6312,1.63075,1.63115,73600000.0
2009-12-15 00:35:00,1.6311,1.6311,1.63086,1.631,38100000.0
2009-12-15 00:40:00,1.6309,1.631,1.62985,1.63025,86300000.0
2009-12-15 00:45:00,1.63,1.6303,1.62972,1.6303,53400000.0
2009-12-15 00:50:00,1.63025,1.6304,1.6302,1.63035,16800000.0
2009-12-15 00:55:00,1.63025,1.6304,1.62995,1.63,37000000.0
2009-12-15 01:00:00,1.63015,1.63015,1.63005,1.63015,55200000.0
2009-12-15 01:05:00,1.6301,1.63045,1.6301,1.6304,84800000.0
2009-12-15 01:10:00,1.6304,1.63045,1.63025,1.6303,53600000.0
2009-12-15 01:15:00,1.63025,1.63045,1.6302,1.63045,165740000.0
2009-12-15 01:20:00,1.63045,1.63055,1.6302,1.6302,149600000.0
2009-12-15 01:25:00,1.6302,1.63065,1.6301,1.6304,155900000.0
2009-12-15 01:30:00,1.63035,1.63065,1.63035,1.63055,133400000.0
2009-12-15 01:35:00,1.63055,1.63065,1.63013,1.63065,33400000.0
2009-12-15 01:40:00,1.6307,1.63105,1.63055,1.631,106000000.0
2009-12-15 01:45:00,1.63085,1.6311,1.6308,1.63095,128600000.0
2009-12-15 01:50:00,1.63095,1.6312,1.6309,1.6311,66800000.0
2009-12-15 01:55:00,1.63105,1.63115,1.6307,1.6311,100200000.0
2009-12-15 02:00:00,1.63105,1.63105,1.6307,1.63085,334600000.0
2009-12-15 02:05:00,1.6309,1.63105,1.6309,1.63105,61200000.0
2009-12-15 02:10:00,1.63105,1.6311,1.63085,1.6311,84600000.0
2009-12-15 02:15:00,1.631,1.6312,1.631,1.6311,168600000.0
2009-12-15 02:20:00,1.63125,1.63125,1.63115,1.63115,51400000.0
2009-12-15 02:25:00,1.63115,1.63125,1.63095,1.63105,163200000.0
2009-12-15 02:30:00,1.63095,1.63115,1.6302,1.63025,209500000.0
2009-12-15 02:35:00,1.63025,1.6303,1.6295,1.6297,232900000.0
2009-12-15 02:40:00,1.6297,1.63015,1.62955,1.62965,187600000.0
2009-12-15 02:45:00,1.6296,1.6301,1.6295,1.6296,296700000.0
2009-12-15 02:50:00,1.62955,1.62965,1.62775,1.62785,330700000.0
2009-12-15 02:55:00,1.6278,1.62945,1.62775,1.62905,404500000.0
2009-12-15 03:00:00,1.62905,1.6293,1.62875,1.62925,201500000.0
2009-12-15 03:05:00,1.62925,1.6296,1.6292,1.6296,222700000.0
2009-12-15 03:10:00,1.6296,1.62965,1.62945,1.62955,205500000.0
2009-12-15 03:15:00,1.62955,1.62965,1.6295,1.6296,36100000.0
2009-12-15 03:20:00,1.6296,1.6297,1.6296,1.6297,62500000.0
2009-12-15 03:25:00,1.6297,1.63025,1.6297,1.6301,211400000.0
2009-12-15 03:30:00,1.6301,1.6302,1.63005,1.63015,80000000.0
2009-12-15 03:35:00,1.6301,1.6302,1.63,1.63005,78700000.0
2009-12-15 03:40:00,1.6301,1.63015,1.63,1.63005,41400000.0
2009-12-15 03:45:00,1.63005,1.6301,1.62985,1.63,73400000.0
2009-12-15 03:50:00,1.63,1.6304,1.62995,1.6304,50700000.0
2009-12-15 03:55:00,1.63035,1.63105,1.63035,1.63085,151600000.0
2009-12-15 04:00:00,1.63085,1.63085,1.63045,1.63045,439400000.0
2009-12-15 04:05:00,1.63045,1.63055,1.63045,1.6305,63200000.0
2009-12-15 04:10:00,1.63055,1.6306,1.6304,1.63045,294700000.0
2009-12-15 04:15:00,1.63045,1.6306,1.62995,1.62995,211100000.0
2009-12-15 04:20:00,1.62995,1.63035,1.62965,1.63025,243400000.0
2009-12-15 04:25:00,1.6303,1.6303,1.6297,1.62995,264800000.0
2009-12-15 04:30:00,1.62995,1.63005,1.6298,1.62985,99600000.0
2009-12-15 04:35:00,1.62985,1.6303,1.62975,1.6301,173700000.0
2009-12-15 04:40:00,1.6301,1.6301,1.6298,1.6298,205600000.0
2009-12-15 04:45:00,1.62985,1.63005,1.6298,1.62985,141300000.0
2009-12-15 04:50:00,1.62985,1.62985,1.62955,1.6296,104800000.0
2009-12-15 04:55:00,1.6296,1.63005,1.6296,1.62995,140600000.0
2009-12-15 05:00:00,1.62995,1.6303,1.6298,1.6303,147300000.0
2009-12-15 05:05:00,1.63025,1.6306,1.63025,1.63055,100500000.0
2009-12-15 05:10:00,1.6306,1.6307,1.6305,1.6305,75800000.0
2009-12-15 05:15:00,1.6305,1.63055,1.63045,1.63045,185400000.0
2009-12-15 05:20:00,1.63045,1.63055,1.6298,1.6298,135800000.0
2009-12-15 05:25:00,1.6298,1.6301,1.6296,1.6301,78200000.0
2009-12-15 05:30:00,1.6301,1.63025,1.63,1.63005,162900000.0
2009-12-15 05:35:00,1.63005,1.6302,1.63,1.6301,117800000.0
2009-12-15 05:40:00,1.6301,1.6301,1.6297,1.6301,125500000.0
2009-12-15 05:45:00,1.63015,1.63045,1.63,1.6303,129300000.0
2009-12-15 05:50:00,1.6303,1.63045,1.63025,1.63035,81000000.0
2009-12-15 05:55:00,1.63025,1.6304,1.6302,1.6302,167400000.0
2009-12-15 06:00:00,1.6302,1.6302,1.63,1.63,232100000.0
2009-12-15 06:05:00,1.63,1.6303,1.63,1.6303,208200000.0
2009-12-15 06:10:00,1.6303,1.6304,1.63025,1.63025,175000000.0
2009-12-15 06:15:00,1.6303,1.6304,1.63025,1.63035,111200000.0
2009-12-15 06:20:00,1.63035,1.63035,1.6301,1.63015,199000000.0
2009-12-15 06:25:00,1.63015,1.63085,1.63015,1.63075,129800000.0
2009-12-15 06:30:00,1.63075,1.631,1.63075,1.631,139700000.0
2009-12-15 06:35:00,1.631,1.63125,1.63095,1.63105,203900000.0
2009-12-15 06:40:00,1.631,1.631,1.6309,1.631,249200000.0
2009-12-15 06:45:00,1.631,1.631,1.63065,1.63085,239000000.0
2009-12-15 06:50:00,1.63085,1.6312,1.63085,1.631,139800000.0
2009-12-15 06:55:00,1.63105,1.6313,1.63095,1.63095,139100000.0
2009-12-15 07:00:00,1.631,1.631,1.6308,1.6309,110800000.0
2009-12-15 07:05:00,1.6309,1.631,1.63055,1.6306,112000000.0
2009-12-15 07:10:00,1.6306,1.63065,1.6297,1.6297,246000000.0
2009-12-15 07:15:00,1.6297,1.6297,1.6286,1.62895,312500000.0
2009-12-15 07:20:00,1.62895,1.62945,1.62895,1.62945,188600000.0
2009-12-15 07:25:00,1.6294,1.6297,1.62925,1.6294,202500000.0
2009-12-15 07:30:00,1.62935,1.62945,1.6283,1.6284,337400000.0
2009-12-15 07:35:00,1.62835,1.6285,1.62825,1.62835,269600000.0
2009-12-15 07:40:00,1.62835,1.6287,1.6283,1.62865,399900000.0
2009-12-15 07:45:00,1.62865,1.62865,1.62805,1.62805,271600000.0
2009-12-15 07:50:00,1.62805,1.62805,1.62785,1.628,113000000.0
2009-12-15 07:55:00,1.62805,1.62855,1.62755,1.628,326700000.0
2009-12-15 08:00:00,1.628,1.6282,1.6279,1.62815,165000000.0
2009-12-15 08:05:00,1.62815,1.62855,1.62805,1.6285,204500000.0
2009-12-15 08:10:00,1.62855,1.62865,1.62845,1.6285,136900000.0
2009-12-15 08:15:00,1.62845,1.6291,1.62845,1.6291,281200001.0
2009-12-15 08:20:00,1.62905,1.62925,1.62765,1.62815,456300000.0
2009-12-15 08:25:00,1.62815,1.6282,1.6273,1.6274,311000000.0
2009-12-15 08:30:00,1.6274,1.62795,1.62735,1.6278,253600000.0
2009-12-15 08:35:00,1.62785,1.62865,1.6278,1.62805,186300000.0
2009-12-15 08:40:00,1.6281,1.6281,1.6277,1.6279,242600000.0
2009-12-15 08:45:00,1.62765,1.6279,1.62735,1.62775,231710000.0
2009-12-15 08:50:00,1.6278,1.62785,1.62735,1.62745,135250000.0
2009-12-15 08:55:00,1.62745,1.62835,1.6274,1.6282,235300000.0
2009-12-15 09:00:00,1.6282,1.62895,1.62765,1.62885,562000000.0
2009-12-15 09:05:00,1.6288,1.63085,1.6287,1.63005,1265400000.0
2009-12-15 09:10:00,1.63005,1.63025,1.62945,1.6295,712100000.0
2009-12-15 09:15:00,1.62945,1.62975,1.6292,1.6292,489400000.0
2009-12-15 09:20:00,1.62915,1.6293,1.6282,1.62905,973500000.0
2009-12-15 09:25:00,1.62905,1.62925,1.62875,1.629,443600000.0
2009-12-15 09:30:00,1.629,1.62935,1.6286,1.6293,711800000.0
2009-12-15 09:35:00,1.6293,1.6319,1.6293,1.63135,1466100000.0
2009-12-15 09:40:00,1.63135,1.63155,1.6307,1.63085,973800000.0
2009-12-15 09:45:00,1.63085,1.6312,1.62915,1.62935,1401700000.0
2009-12-15 09:50:00,1.6295,1.6297,1.62825,1.6287,1566060000.0
2009-12-15 09:55:00,1.6287,1.62875,1.62825,1.62845,1242800000.0
2009-12-15 10:00:00,1.6285,1.62855,1.62515,1.62645,1825099998.0
2009-12-15 10:05:00,1.6266,1.6277,1.62635,1.6266,1107500000.0
2009-12-15 10:10:00,1.62655,1.6275,1.6265,1.6272,1252900000.0
2009-12-15 10:15:00,1.6272,1.6275,1.62595,1.6273,1469400000.0
2009-12-15 10:20:00,1.62725,1.62745,1.62545,1.62675,1428900000.0
2009-12-15 10:25:00,1.6267,1.6268,1.6256,1.6258,1512100000.0
2009-12-15 10:30:00,1.6258,1.6263,1.6246,1.6257,1675200000.0
2009-12-15 10:35:00,1.6257,1.6274,1.62505,1.62675,1423000000.0
2009-12-15 10:40:00,1.62675,1.6277,1.62675,1.62745,1225100000.0
2009-12-15 10:45:00,1.62745,1.6283,1.6274,1.62795,1547500000.0
2009-12-15 10:50:00,1.628,1.62895,1.6276,1.62895,1674000003.0
2009-12-15 10:55:00,1.62895,1.6292,1.627,1.627,2052300000.0
2009-12-15 11:00:00,1.627,1.62725,1.62645,1.62715,2341999999.0
2009-12-15 11:05:00,1.62715,1.62735,1.6266,1.62685,1276200000.0
2009-12-15 11:10:00,1.62685,1.62695,1.62615,1.6262,1101400001.0
2009-12-15 11:15:00,1.6262,1.62625,1.6254,1.62595,1705500002.0
2009-12-15 11:20:00,1.626,1.6272,1.62595,1.6269,1389700000.0
2009-12-15 11:25:00,1.62695,1.62695,1.62515,1.62575,1560900000.0
2009-12-15 11:30:00,1.62575,1.62645,1.62385,1.6248,1288900000.0
2009-12-15 11:35:00,1.6248,1.6263,1.6244,1.62625,1475700000.0
2009-12-15 11:40:00,1.62625,1.62775,1.6262,1.6269,1292299999.0
2009-12-15 11:45:00,1.62695,1.6274,1.62605,1.62705,1556400000.0
2009-12-15 11:50:00,1.627,1.62755,1.6266,1.62695,1049400000.0
2009-12-15 11:55:00,1.62695,1.62715,1.6264,1.62645,961000001.0
2009-12-15 12:00:00,1.62645,1.62645,1.62475,1.62555,1652700000.0
2009-12-15 12:05:00,1.6255,1.62685,1.62535,1.62575,1290340000.0
2009-12-15 12:10:00,1.62575,1.62615,1.6248,1.62495,1224580000.0
2009-12-15 12:15:00,1.62495,1.62525,1.62435,1.62515,899600000.0
2009-12-15 12:20:00,1.62515,1.6262,1.6251,1.62595,876600000.0
2009-12-15 12:25:00,1.6259,1.6263,1.62525,1.62575,912500000.0
2009-12-15 12:30:00,1.62575,1.6259,1.6253,1.6254,523000000.0
2009-12-15 12:35:00,1.6254,1.6254,1.6245,1.6245,987300000.0
2009-12-15 12:40:00,1.6244,1.62455,1.62295,1.6233,1776300000.0
2009-12-15 12:45:00,1.62335,1.62375,1.6226,1.6235,1541400000.0
2009-12-15 12:50:00,1.6236,1.62385,1.6233,1.62385,831900000.0
2009-12-15 12:55:00,1.62385,1.62405,1.6231,1.62365,1052600000.0
2009-12-15 13:00:00,1.6236,1.6236,1.62205,1.62225,1320600000.0
2009-12-15 13:05:00,1.62225,1.6236,1.6221,1.62315,1075800000.0
2009-12-15 13:10:00,1.62315,1.6234,1.6228,1.6233,740600000.0
2009-12-15 13:15:00,1.6233,1.62345,1.623,1.6233,923199998.0
2009-12-15 13:20:00,1.6233,1.6234,1.623,1.6232,1018600000.0
2009-12-15 13:25:00,1.62325,1.62345,1.62265,1.62275,1020799999.0
2009-12-15 13:30:00,1.62275,1.62335,1.6227,1.62335,1193300000.0
2009-12-15 13:35:00,1.6234,1.62365,1.62335,1.6235,574399999.0
2009-12-15 13:40:00,1.6235,1.6236,1.6229,1.6232,1374499999.0
2009-12-15 13:45:00,1.6232,1.62375,1.62305,1.62365,1048500000.0
2009-12-15 13:50:00,1.62365,1.62455,1.62305,1.6233,1311300000.0
2009-12-15 13:55:00,1.6233,1.62385,1.62295,1.62295,987800000.0
2009-12-15 14:00:00,1.623,1.6237,1.623,1.62355,789300000.0
2009-12-15 14:05:00,1.62355,1.62365,1.62295,1.62295,1159400000.0
2009-12-15 14:10:00,1.62295,1.62315,1.6227,1.623,1128800000.0
2009-12-15 14:15:00,1.623,1.62365,1.623,1.62355,892400000.0
2009-12-15 14:20:00,1.62355,1.62395,1.6227,1.6228,1163899999.0
2009-12-15 14:25:00,1.6228,1.62375,1.6227,1.6228,1163800000.0
2009-12-15 14:30:00,1.6228,1.62285,1.6206,1.621,2466999997.0
2009-12-15 14:35:00,1.621,1.62155,1.6205,1.6215,1721600000.0
2009-12-15 14:40:00,1.6216,1.62185,1.6211,1.6211,1279700002.0
2009-12-15 14:45:00,1.6211,1.62155,1.6208,1.6215,1286000000.0
2009-12-15 14:50:00,1.6215,1.62275,1.6215,1.6223,1530400000.0
2009-12-15 14:55:00,1.6223,1.62245,1.6215,1.6215,805500000.0
2009-12-15 15:00:00,1.62145,1.6225,1.621,1.6224,1302000000.0
2009-12-15 15:05:00,1.6224,1.6224,1.622,1.62225,883400000.0
2009-12-15 15:10:00,1.62225,1.623,1.62175,1.623,1146200000.0
2009-12-15 15:15:00,1.623,1.62305,1.6222,1.6223,1430599999.0
2009-12-15 15:20:00,1.62225,1.6226,1.6219,1.6224,1550200000.0
2009-12-15 15:25:00,1.6224,1.62285,1.6218,1.6221,1870900000.0
2009-12-15 15:30:00,1.62215,1.6228,1.62115,1.6218,2054500001.0
2009-12-15 15:35:00,1.6218,1.6225,1.62115,1.6217,1838300001.0
2009-12-15 15:40:00,1.6217,1.6218,1.62055,1.62165,1716900000.0
2009-12-15 15:45:00,1.62165,1.62215,1.62145,1.62185,1303900000.0
2009-12-15 15:50:00,1.6219,1.62335,1.6219,1.6233,1756200000.0
2009-12-15 15:55:00,1.6233,1.6234,1.6221,1.6223,1257100000.0
2009-12-15 16:00:00,1.6223,1.62375,1.6222,1.6235,1546300000.0
2009-12-15 16:05:00,1.6234,1.62425,1.6234,1.6241,1138000000.0
2009-12-15 16:10:00,1.6241,1.6242,1.623,1.62315,914000000.0
2009-12-15 16:15:00,1.6232,1.62425,1.62285,1.62415,1850300000.0
2009-12-15 16:20:00,1.62415,1.62435,1.62365,1.62395,1673900000.0
2009-12-15 16:25:00,1.624,1.6243,1.6233,1.6235,1819800000.0
2009-12-15 16:30:00,1.6235,1.62465,1.6235,1.6237,1862700000.0
2009-12-15 16:35:00,1.6237,1.6247,1.6237,1.6244,1501900000.0
2009-12-15 16:40:00,1.6244,1.62465,1.62355,1.62425,1830000000.0
2009-12-15 16:45:00,1.6242,1.62475,1.624,1.62425,1336000000.0
2009-12-15 16:50:00,1.62425,1.62445,1.62335,1.6239,1427600000.0
2009-12-15 16:55:00,1.6239,1.6241,1.6235,1.6237,1582400000.0
2009-12-15 17:00:00,1.6237,1.6248,1.62365,1.62465,1607800000.0
2009-12-15 17:05:00,1.6247,1.62475,1.6237,1.6239,1271600002.0
2009-12-15 17:10:00,1.6239,1.6244,1.62355,1.6242,1609100001.0
2009-12-15 17:15:00,1.62425,1.6249,1.6241,1.62485,1353600001.0
2009-12-15 17:20:00,1.62485,1.62635,1.6245,1.6261,2340000001.0
2009-12-15 17:25:00,1.6261,1.62635,1.6256,1.6256,1552899999.0
2009-12-15 17:30:00,1.6256,1.62595,1.6256,1.62585,1443700000.0
2009-12-15 17:35:00,1.62585,1.62675,1.6257,1.62635,1569600000.0
2009-12-15 17:40:00,1.6264,1.62675,1.62595,1.6266,2009700000.0
2009-12-15 17:45:00,1.6266,1.6266,1.6255,1.6262,1339400000.0
2009-12-15 17:50:00,1.6262,1.62625,1.6257,1.62575,1136600000.0
2009-12-15 17:55:00,1.62575,1.62655,1.62575,1.6264,1710400000.0
2009-12-15 18:00:00,1.6264,1.62645,1.62515,1.6253,1813899999.0
2009-12-15 18:05:00,1.6253,1.6263,1.6253,1.62585,1603700001.0
2009-12-15 18:10:00,1.62585,1.626,1.6241,1.6243,1642899999.0
2009-12-15 18:15:00,1.6244,1.6251,1.6242,1.62445,1052200000.0
2009-12-15 18:20:00,1.62445,1.62475,1.6244,1.62455,490700000.0
2009-12-15 18:25:00,1.62455,1.62465,1.62335,1.6235,1766000000.0
2009-12-15 18:30:00,1.6235,1.6235,1.62265,1.6233,1336700000.0
2009-12-15 18:35:00,1.62335,1.6238,1.62295,1.6235,1480900000.0
2009-12-15 18:40:00,1.62365,1.62385,1.6231,1.6231,1293300001.0
2009-12-15 18:45:00,1.62315,1.6232,1.6217,1.6225,1363800001.0
2009-12-15 18:50:00,1.6225,1.6234,1.6222,1.62315,1152199999.0
2009-12-15 18:55:00,1.6232,1.62375,1.62285,1.62315,2040300001.0
2009-12-15 19:00:00,1.62315,1.6233,1.6226,1.62285,1415500001.0
2009-12-15 19:05:00,1.62285,1.62325,1.62185,1.62225,1416300001.0
2009-12-15 19:10:00,1.62225,1.6226,1.622,1.62245,1093899999.0
2009-12-15 19:15:00,1.62255,1.62255,1.62165,1.62205,715300000.0
2009-12-15 19:20:00,1.6219,1.6222,1.62115,1.62135,892200000.0
2009-12-15 19:25:00,1.62135,1.6218,1.62125,1.6213,972300000.0
2009-12-15 19:30:00,1.62135,1.6214,1.62095,1.6211,921300000.0
2009-12-15 19:35:00,1.6211,1.6223,1.62105,1.62215,636100000.0
2009-12-15 19:40:00,1.62215,1.6223,1.62175,1.6219,538300000.0
2009-12-15 19:45:00,1.6219,1.623,1.6217,1.6229,584800000.0
2009-12-15 19:50:00,1.6229,1.623,1.6227,1.62285,648200000.0
2009-12-15 19:55:00,1.62285,1.62395,1.62285,1.62395,677300000.0
2009-12-15 20:00:00,1.62395,1.62405,1.62355,1.6239,733600000.0
2009-12-15 20:05:00,1.6239,1.62435,1.6236,1.6243,507100000.0
2009-12-15 20:10:00,1.6243,1.62465,1.6242,1.62465,444000000.0
2009-12-15 20:15:00,1.6245,1.62495,1.6244,1.6248,319400000.0
2009-12-15 20:20:00,1.62485,1.62485,1.62405,1.6242,739200000.0
2009-12-15 20:25:00,1.6243,1.6243,1.624,1.6242,454500000.0
2009-12-15 20:30:00,1.6242,1.6246,1.6241,1.6242,430799999.0
2009-12-15 20:35:00,1.6242,1.6245,1.6242,1.6244,545900000.0
2009-12-15 20:40:00,1.6245,1.6247,1.6241,1.6245,616700000.0
2009-12-15 20:45:00,1.6245,1.6249,1.6245,1.62475,596700000.0
2009-12-15 20:50:00,1.6248,1.62515,1.6246,1.62495,540200000.0
2009-12-15 20:55:00,1.625,1.6261,1.6248,1.6255,826100000.0
2009-12-15 21:00:00,1.6255,1.6255,1.6249,1.62525,847860001.0
2009-12-15 21:05:00,1.6253,1.62575,1.62505,1.62505,779900000.0
2009-12-15 21:10:00,1.62505,1.62525,1.6248,1.62495,688700000.0
2009-12-15 21:15:00,1.62495,1.625,1.62465,1.6248,506999999.0
2009-12-15 21:20:00,1.6248,1.6248,1.6242,1.6243,477900000.0
2009-12-15 21:25:00,1.6243,1.6246,1.6242,1.6246,498500000.0
2009-12-15 21:30:00,1.6246,1.6259,1.6246,1.62585,1036500000.0
2009-12-15 21:35:00,1.62585,1.6259,1.6251,1.6257,741700000.0
2009-12-15 21:40:00,1.6257,1.626,1.6257,1.6259,332500000.0
2009-12-15 21:45:00,1.6259,1.6259,1.6257,1.62575,499500000.0
2009-12-15 21:50:00,1.6257,1.62575,1.6252,1.6254,720500000.0
2009-12-15 21:55:00,1.6254,1.6259,1.6254,1.62545,789600000.0
2009-12-15 22:00:00,1.62545,1.6258,1.62525,1.6258,402600000.0
2009-12-15 22:05:00,1.62585,1.62625,1.62555,1.6256,476800000.0
2009-12-15 22:10:00,1.6256,1.6262,1.6256,1.62615,226600000.0
2009-12-15 22:15:00,1.62615,1.6267,1.6261,1.6266,386100000.0
2009-12-15 22:20:00,1.62655,1.62685,1.62605,1.6262,418900000.0
2009-12-15 22:25:00,1.62625,1.6265,1.6261,1.62615,325200000.0
2009-12-15 22:30:00,1.62615,1.62615,1.6255,1.6256,420200000.0
2009-12-15 22:35:00,1.6256,1.62655,1.62555,1.62655,419600000.0
2009-12-15 22:40:00,1.62655,1.62655,1.62585,1.6259,591600000.0
2009-12-15 22:45:00,1.62595,1.62635,1.6258,1.6263,524400000.0
2009-12-15 22:50:00,1.6263,1.6274,1.6263,1.62725,425800000.0
2009-12-15 22:55:00,1.62725,1.6276,1.627,1.62745,459800000.0
2009-12-15 23:00:00,1.62745,1.6275,1.62655,1.6273,244200000.0
2009-12-15 23:05:00,1.62725,1.6274,1.6268,1.62715,343700000.0
2009-12-15 23:10:00,1.62715,1.62785,1.62695,1.62775,273300000.0
2009-12-15 23:15:00,1.62775,1.62795,1.62755,1.6277,358300000.0
2009-12-15 23:20:00,1.62765,1.62775,1.62705,1.62725,152900000.0
2009-12-15 23:25:00,1.62725,1.62735,1.6272,1.6272,59000000.0
2009-12-15 23:30:00,1.62715,1.6273,1.627,1.627,134400000.0
2009-12-15 23:35:00,1.627,1.62725,1.627,1.6272,127000000.0
2009-12-15 23:40:00,1.62715,1.62745,1.627,1.6272,336900000.0
2009-12-15 23:45:00,1.6272,1.6273,1.62655,1.6266,388300000.0
2009-12-15 23:50:00,1.62655,1.62665,1.62615,1.62645,494200000.0
2009-12-15 23:55:00,1.62645,1.6267,1.62635,1.6265,318100000.0
2009-12-16 00:00:00,1.62598,1.6266,1.62598,1.6263,58000000.0
2009-12-16 00:05:00,1.6263,1.62635,1.626,1.6262,66000000.0
2009-12-16 00:10:00,1.6262,1.62665,1.6262,1.6263,68100000.0
2009-12-16 00:15:00,1.6264,1.62645,1.62625,1.62645,42800000.0
2009-12-16 00:20:00,1.6264,1.6267,1.62635,1.6265,109100000.0
2009-12-16 00:25:00,1.6265,1.62665,1.62645,1.62655,29700000.0
2009-12-16 00:30:00,1.62655,1.6267,1.6265,1.62665,76900000.0
2009-12-16 00:35:00,1.62665,1.62675,1.62645,1.62645,55400000.0
2009-12-16 00:40:00,1.62665,1.62665,1.62645,1.62645,13700000.0
2009-12-16 00:45:00,1.62645,1.62775,1.62645,1.62775,91300000.0
2009-12-16 00:50:00,1.62775,1.6279,1.62675,1.6273,27000000.0
2009-12-16 00:55:00,1.6275,1.6275,1.62665,1.62665,81800000.0
2009-12-16 01:00:00,1.6267,1.62705,1.6267,1.6268,58000000.0
2009-12-16 01:05:00,1.62675,1.6269,1.62675,1.6269,64400000.0
2009-12-16 01:10:00,1.62695,1.627,1.62685,1.627,19800000.0
2009-12-16 01:15:00,1.62695,1.6271,1.6267,1.6267,118500000.0
2009-12-16 01:20:00,1.6267,1.62675,1.62645,1.6266,129300000.0
2009-12-16 01:25:00,1.62665,1.627,1.6266,1.62665,106500000.0
2009-12-16 01:30:00,1.62665,1.62695,1.62665,1.62675,82300000.0
2009-12-16 01:35:00,1.62675,1.62685,1.62675,1.62685,46400000.0
2009-12-16 01:40:00,1.62685,1.6271,1.62685,1.6271,18200000.0
2009-12-16 01:45:00,1.6271,1.6271,1.62695,1.62705,50400000.0
2009-12-16 01:50:00,1.62705,1.62705,1.6266,1.62685,415000000.0
2009-12-16 01:55:00,1.62685,1.62685,1.6266,1.6266,165900000.0
2009-12-16 02:00:00,1.62645,1.62665,1.6262,1.6262,347960000.0
2009-12-16 02:05:00,1.6262,1.62625,1.62545,1.6257,267400000.0
2009-12-16 02:10:00,1.62565,1.62585,1.62535,1.62535,117200000.0
2009-12-16 02:15:00,1.6253,1.6261,1.6253,1.62605,123700000.0
2009-12-16 02:20:00,1.6261,1.6267,1.62605,1.6267,178800000.0
2009-12-16 02:25:00,1.62675,1.627,1.62665,1.6268,133400000.0
2009-12-16 02:30:00,1.62715,1.62715,1.62555,1.62555,269500000.0
2009-12-16 02:35:00,1.62555,1.62595,1.62515,1.62595,181800000.0
2009-12-16 02:40:00,1.626,1.62615,1.6251,1.6252,177300000.0
2009-12-16 02:45:00,1.6252,1.6253,1.62485,1.625,161200000.0
2009-12-16 02:50:00,1.625,1.625,1.62415,1.6242,174100000.0
2009-12-16 02:55:00,1.62425,1.62485,1.62425,1.62465,87600000.0
2009-12-16 03:00:00,1.62465,1.62475,1.62415,1.62415,144700000.0
2009-12-16 03:05:00,1.62415,1.6243,1.6239,1.6243,293100000.0
2009-12-16 03:10:00,1.62435,1.62495,1.62415,1.62465,132300000.0
2009-12-16 03:15:00,1.62465,1.6249,1.62455,1.6247,145400000.0
2009-12-16 03:20:00,1.6247,1.62495,1.6242,1.6243,315800000.0
2009-12-16 03:25:00,1.62425,1.62465,1.62415,1.62445,270800000.0
2009-12-16 03:30:00,1.6245,1.6246,1.6241,1.6244,190800000.0
2009-12-16 03:35:00,1.6244,1.6246,1.62435,1.62455,98100000.0
2009-12-16 03:40:00,1.62455,1.62485,1.6243,1.62455,215500000.0
2009-12-16 03:45:00,1.6245,1.62475,1.6244,1.62445,255100000.0
2009-12-16 03:50:00,1.62445,1.62485,1.62435,1.62485,297400000.0
2009-12-16 03:55:00,1.62485,1.62485,1.6248,1.6248,158200000.0
2009-12-16 04:00:00,1.6248,1.62505,1.6248,1.625,157900000.0
2009-12-16 04:05:00,1.625,1.62515,1.62465,1.62465,233100000.0
2009-12-16 04:10:00,1.62465,1.62495,1.6244,1.6245,249800000.0
2009-12-16 04:15:00,1.6245,1.6245,1.62425,1.62425,131700000.0
2009-12-16 04:20:00,1.6243,1.62435,1.6242,1.62425,175300000.0
2009-12-16 04:25:00,1.62425,1.6249,1.62415,1.62475,173100000.0
2009-12-16 04:30:00,1.62475,1.6251,1.62435,1.6249,219000000.0
2009-12-16 04:35:00,1.6249,1.625,1.62447,1.62495,94000000.0
2009-12-16 04:40:00,1.6249,1.62505,1.62485,1.62505,117700000.0
2009-12-16 04:45:00,1.62515,1.6252,1.625,1.62505,116800000.0
2009-12-16 04:50:00,1.6252,1.62525,1.625,1.62515,93700000.0
2009-12-16 04:55:00,1.62515,1.62525,1.62505,1.62515,91500000.0
2009-12-16 05:00:00,1.62515,1.62525,1.6248,1.6248,158400000.0
2009-12-16 05:05:00,1.6248,1.62485,1.6247,1.62485,92000000.0
2009-12-16 05:10:00,1.62485,1.62505,1.6245,1.6247,239700000.0
2009-12-16 05:15:00,1.6247,1.6247,1.62415,1.62435,358900000.0
2009-12-16 05:20:00,1.62435,1.6246,1.624,1.6245,282600000.0
2009-12-16 05:25:00,1.62455,1.6248,1.6243,1.62465,275400000.0
2009-12-16 05:30:00,1.62455,1.62485,1.62445,1.62475,170300000.0
2009-12-16 05:35:00,1.62475,1.62495,1.62455,1.62455,242600000.0
2009-12-16 05:40:00,1.6245,1.6248,1.62435,1.6245,274200000.0
2009-12-16 05:45:00,1.62445,1.62455,1.6242,1.62425,144500000.0
2009-12-16 05:50:00,1.62425,1.62475,1.62425,1.62465,262600000.0
2009-12-16 05:55:00,1.62465,1.62465,1.6242,1.6244,176300000.0
2009-12-16 06:00:00,1.6244,1.62455,1.6243,1.6245,273500000.0
2009-12-16 06:05:00,1.6245,1.6245,1.62395,1.62405,315199999.0
2009-12-16 06:10:00,1.6241,1.62425,1.624,1.62405,183800000.0
2009-12-16 06:15:00,1.6241,1.6245,1.6241,1.6244,130700000.0
2009-12-16 06:20:00,1.6244,1.62465,1.6243,1.6245,238700000.0
2009-12-16 06:25:00,1.6245,1.6252,1.62445,1.6249,389400000.0
2009-12-16 06:30:00,1.62485,1.62495,1.62465,1.6248,101800000.0
2009-12-16 06:35:00,1.62475,1.62495,1.62475,1.62485,173000000.0
2009-12-16 06:40:00,1.62485,1.62485,1.6246,1.6247,280700000.0
2009-12-16 06:45:00,1.62465,1.62485,1.62455,1.6247,211200000.0
2009-12-16 06:50:00,1.6247,1.6248,1.62445,1.62445,267600000.0
2009-12-16 06:55:00,1.6244,1.62455,1.62435,1.62445,206600000.0
2009-12-16 07:00:00,1.62445,1.62475,1.6241,1.62475,218900000.0
2009-12-16 07:05:00,1.62475,1.62475,1.624,1.62435,245300000.0
2009-12-16 07:10:00,1.62435,1.62435,1.6241,1.6242,305000000.0
2009-12-16 07:15:00,1.6242,1.6243,1.62395,1.6242,337200000.0
2009-12-16 07:20:00,1.62415,1.62425,1.6241,1.6242,102900000.0
2009-12-16 07:25:00,1.6242,1.62425,1.624,1.62405,239700000.0
2009-12-16 07:30:00,1.624,1.62415,1.62395,1.6241,191800000.0
2009-12-16 07:35:00,1.6242,1.6243,1.62415,1.62425,182700000.0
2009-12-16 07:40:00,1.6242,1.62425,1.6241,1.6242,133000000.0
2009-12-16 07:45:00,1.6241,1.62425,1.6241,1.62415,68200000.0
2009-12-16 07:50:00,1.6242,1.6242,1.62405,1.62415,126400000.0
2009-12-16 07:55:00,1.62415,1.62475,1.6239,1.6247,204600000.0
2009-12-16 08:00:00,1.6247,1.6247,1.62435,1.6245,118100000.0
2009-12-16 08:05:00,1.62445,1.6246,1.6244,1.6246,71700000.0
2009-12-16 08:10:00,1.6247,1.6247,1.6242,1.6245,91800000.0
2009-12-16 08:15:00,1.62445,1.6258,1.62445,1.6257,267000000.0
2009-12-16 08:20:00,1.6257,1.62685,1.62535,1.62685,330600000.0
2009-12-16 08:25:00,1.62685,1.6275,1.6266,1.6275,471100000.0
2009-12-16 08:30:00,1.62745,1.62755,1.62665,1.6269,361300000.0
2009-12-16 08:35:00,1.6269,1.6269,1.6264,1.6264,228100000.0
2009-12-16 08:40:00,1.62645,1.62645,1.62555,1.62565,332100000.0
2009-12-16 08:45:00,1.62565,1.62605,1.6254,1.62565,637200000.0
2009-12-16 08:50:00,1.62555,1.6259,1.62535,1.6254,344300000.0
2009-12-16 08:55:00,1.6254,1.6263,1.62535,1.6263,331600000.0
2009-12-16 09:00:00,1.6263,1.6272,1.62595,1.62645,893100000.0
2009-12-16 09:05:00,1.62645,1.6265,1.6257,1.62575,705400000.0
2009-12-16 09:10:00,1.62575,1.6261,1.6257,1.626,265000000.0
2009-12-16 09:15:00,1.626,1.62645,1.6259,1.6262,956700000.0
2009-12-16 09:20:00,1.6262,1.62635,1.6249,1.625,1185700000.0
2009-12-16 09:25:00,1.625,1.62545,1.6246,1.6246,666100000.0
2009-12-16 09:30:00,1.6246,1.62505,1.6244,1.6248,945500000.0
2009-12-16 09:35:00,1.62485,1.6273,1.62465,1.62655,1191500000.0
2009-12-16 09:40:00,1.6266,1.62685,1.62615,1.6267,1129500000.0
2009-12-16 09:45:00,1.6267,1.6267,1.6254,1.6254,1288700000.0
2009-12-16 09:50:00,1.6254,1.62565,1.6247,1.62525,748700000.0
2009-12-16 09:55:00,1.62525,1.626,1.62525,1.62545,787800000.0
2009-12-16 10:00:00,1.6254,1.62645,1.62535,1.6256,1347100000.0
2009-12-16 10:05:00,1.6256,1.6266,1.6253,1.62605,1054900000.0
2009-12-16 10:10:00,1.6262,1.62665,1.62565,1.6261,758900000.0
2009-12-16 10:15:00,1.6262,1.62705,1.62545,1.6255,1283100000.0
2009-12-16 10:20:00,1.62545,1.6257,1.62415,1.62515,1603000000.0
2009-12-16 10:25:00,1.62515,1.62565,1.6242,1.6251,1375600000.0
2009-12-16 10:30:00,1.6251,1.62665,1.62505,1.62575,1333600000.0
2009-12-16 10:35:00,1.62575,1.62585,1.62455,1.62455,1293700000.0
2009-12-16 10:40:00,1.62455,1.6246,1.6231,1.6234,1759700001.0
2009-12-16 10:45:00,1.6235,1.62435,1.6232,1.6243,1044900000.0
2009-12-16 10:50:00,1.6243,1.6245,1.6232,1.6243,1277800000.0
2009-12-16 10:55:00,1.62435,1.62535,1.62425,1.6253,1621100000.0
2009-12-16 11:00:00,1.6253,1.6255,1.62355,1.6248,1434200000.0
2009-12-16 11:05:00,1.6248,1.62615,1.62445,1.6261,1397900000.0
2009-12-16 11:10:00,1.626,1.6271,1.62575,1.62685,1162400000.0
2009-12-16 11:15:00,1.62685,1.62695,1.62615,1.62635,1499000000.0
2009-12-16 11:20:00,1.62635,1.6266,1.6256,1.6259,919100000.0
2009-12-16 11:25:00,1.62585,1.62715,1.6257,1.62685,577600000.0
2009-12-16 11:30:00,1.62685,1.62995,1.62685,1.62905,1671500000.0
2009-12-16 11:35:00,1.62905,1.62915,1.62765,1.62805,1425100000.0
2009-12-16 11:40:00,1.62805,1.6295,1.6275,1.6291,1907400000.0
2009-12-16 11:45:00,1.6291,1.62945,1.6281,1.62875,1543800000.0
2009-12-16 11:50:00,1.62875,1.62875,1.62765,1.628,1155800000.0
2009-12-16 11:55:00,1.628,1.62925,1.62785,1.62855,1508400000.0
2009-12-16 12:00:00,1.62855,1.6315,1.62855,1.63065,2197700000.0
2009-12-16 12:05:00,1.63065,1.6332,1.6305,1.6322,2105800000.0
2009-12-16 12:10:00,1.6322,1.63375,1.6321,1.6328,1807200000.0
2009-12-16 12:15:00,1.6328,1.63365,1.6326,1.63355,1265899999.0
2009-12-16 12:20:00,1.6336,1.63585,1.6336,1.63465,1920300001.0
2009-12-16 12:25:00,1.63465,1.635,1.63345,1.63395,1193300000.0
2009-12-16 12:30:00,1.634,1.6345,1.6329,1.6335,1435200000.0
2009-12-16 12:35:00,1.63355,1.6342,1.6329,1.63295,1711200000.0
2009-12-16 12:40:00,1.63295,1.63345,1.63285,1.63305,662900000.0
2009-12-16 12:45:00,1.63305,1.63315,1.63235,1.63255,1025599999.0
2009-12-16 12:50:00,1.63265,1.6333,1.6325,1.6326,813100000.0
2009-12-16 12:55:00,1.63265,1.63365,1.6325,1.6332,854000001.0
2009-12-16 13:00:00,1.63335,1.6345,1.6333,1.6342,894400000.0
2009-12-16 13:05:00,1.6342,1.63455,1.63345,1.63385,664100000.0
2009-12-16 13:10:00,1.63385,1.63395,1.63315,1.6332,1102600000.0
2009-12-16 13:15:00,1.6332,1.63365,1.63315,1.63355,601700000.0
2009-12-16 13:20:00,1.6335,1.6338,1.633,1.63325,774600000.0
2009-12-16 13:25:00,1.63325,1.63515,1.6332,1.63505,726600000.0
2009-12-16 13:30:00,1.63505,1.6353,1.6348,1.63525,614400000.0
2009-12-16 13:35:00,1.6353,1.63535,1.6345,1.6348,752300000.0
2009-12-16 13:40:00,1.6348,1.63525,1.6347,1.6348,522600000.0
2009-12-16 13:45:00,1.63475,1.6353,1.63475,1.6352,560700000.0
2009-12-16 13:50:00,1.6352,1.6354,1.63495,1.63525,622800000.0
2009-12-16 13:55:00,1.6352,1.6366,1.6351,1.63635,1124000000.0
2009-12-16 14:00:00,1.63635,1.6371,1.63605,1.6366,1723100000.0
2009-12-16 14:05:00,1.6366,1.63665,1.63595,1.63605,885800000.0
2009-12-16 14:10:00,1.636,1.6363,1.6358,1.63605,883500000.0
2009-12-16 14:15:00,1.63605,1.6362,1.63575,1.63605,675400000.0
2009-12-16 14:20:00,1.63605,1.63735,1.63605,1.63665,958700000.0
2009-12-16 14:25:00,1.6366,1.6367,1.6362,1.63635,929100000.0
2009-12-16 14:30:00,1.63635,1.6366,1.63615,1.63625,1029100000.0
2009-12-16 14:35:00,1.63625,1.63655,1.6361,1.6363,677400000.0
2009-12-16 14:40:00,1.6363,1.63675,1.6361,1.63665,882400000.0
2009-12-16 14:45:00,1.6366,1.63705,1.63605,1.63605,1134900000.0
2009-12-16 14:50:00,1.6361,1.6367,1.63605,1.6365,678400000.0
2009-12-16 14:55:00,1.6365,1.63655,1.63605,1.6361,774200000.0
2009-12-16 15:00:00,1.6361,1.6367,1.63605,1.6362,1138000000.0
2009-12-16 15:05:00,1.6362,1.63625,1.63525,1.63525,1771400000.0
2009-12-16 15:10:00,1.63525,1.6369,1.63525,1.6369,1478300000.0
2009-12-16 15:15:00,1.6369,1.6369,1.6357,1.63575,1235500000.0
2009-12-16 15:20:00,1.63575,1.636,1.63555,1.6357,997900000.0
2009-12-16 15:25:00,1.63565,1.63575,1.63515,1.63515,894700000.0
2009-12-16 15:30:00,1.63515,1.63615,1.63505,1.6355,1510000000.0
2009-12-16 15:35:00,1.6355,1.636,1.6345,1.63485,995100000.0
2009-12-16 15:40:00,1.63485,1.6351,1.6346,1.6346,903000000.0
2009-12-16 15:45:00,1.6346,1.6352,1.6345,1.63485,1030700000.0
2009-12-16 15:50:00,1.6348,1.6357,1.63475,1.6356,805300000.0
2009-12-16 15:55:00,1.6356,1.63635,1.6355,1.6362,866700000.0
2009-12-16 16:00:00,1.6361,1.6366,1.63595,1.6364,1208000000.0
2009-12-16 16:05:00,1.6364,1.6375,1.6364,1.6374,1204400000.0
2009-12-16 16:10:00,1.6374,1.6374,1.6364,1.6367,2125200001.0
2009-12-16 16:15:00,1.6367,1.6373,1.6367,1.63705,1097000001.0
2009-12-16 16:20:00,1.63715,1.63715,1.63625,1.6363,1142800000.0
2009-12-16 16:25:00,1.6363,1.6363,1.6356,1.63565,2193100002.0
2009-12-16 16:30:00,1.63565,1.63695,1.63565,1.6367,924000000.0
2009-12-16 16:35:00,1.6367,1.63715,1.6361,1.63695,1640400000.0
2009-12-16 16:40:00,1.637,1.63735,1.6367,1.63695,1598400001.0
2009-12-16 16:45:00,1.6369,1.6374,1.63645,1.6367,1925400001.0
2009-12-16 16:50:00,1.6367,1.63915,1.63665,1.6383,2496400004.0
2009-12-16 16:55:00,1.63825,1.63885,1.6369,1.63715,2183899999.0
2009-12-16 17:00:00,1.6372,1.63795,1.637,1.6379,2107500001.0
2009-12-16 17:05:00,1.6379,1.6387,1.63785,1.6381,1981199999.0
2009-12-16 17:10:00,1.63815,1.63835,1.63755,1.6378,1295400000.0
2009-12-16 17:15:00,1.6378,1.638,1.63725,1.6377,1066399999.0
2009-12-16 17:20:00,1.6377,1.6379,1.637,1.63745,1414200000.0
2009-12-16 17:25:00,1.6375,1.63765,1.63645,1.63685,1349499999.0
2009-12-16 17:30:00,1.6369,1.6385,1.6369,1.6379,1539200000.0
2009-12-16 17:35:00,1.6379,1.63875,1.6379,1.63855,1466100000.0
2009-12-16 17:40:00,1.63855,1.63905,1.63805,1.63805,937800000.0
2009-12-16 17:45:00,1.63805,1.63825,1.6378,1.6381,622300000.0
2009-12-16 17:50:00,1.63805,1.6388,1.63805,1.63835,967200000.0
2009-12-16 17:55:00,1.63835,1.6397,1.63825,1.6396,1440999991.0
2009-12-16 18:00:00,1.63965,1.64015,1.63935,1.64015,1886200002.0
2009-12-16 18:05:00,1.64015,1.6411,1.63965,1.6403,1474199999.0
2009-12-16 18:10:00,1.6403,1.64045,1.63945,1.64,1064800000.0
2009-12-16 18:15:00,1.64,1.6401,1.6388,1.6391,1052200000.0
2009-12-16 18:20:00,1.6391,1.6391,1.6379,1.6386,1046300000.0
2009-12-16 18:25:00,1.63855,1.6389,1.6383,1.6387,743500000.0
2009-12-16 18:30:00,1.6387,1.63885,1.63795,1.63795,727800000.0
2009-12-16 18:35:00,1.63785,1.63795,1.63735,1.63745,798600000.0
2009-12-16 18:40:00,1.63745,1.63835,1.6374,1.6383,691800000.0
2009-12-16 18:45:00,1.6383,1.6387,1.63805,1.63815,476400000.0
2009-12-16 18:50:00,1.63815,1.63815,1.6376,1.6376,621900000.0
2009-12-16 18:55:00,1.63745,1.63765,1.63615,1.63675,998600000.0
2009-12-16 19:00:00,1.63675,1.63685,1.63645,1.6365,718500000.0
2009-12-16 19:05:00,1.6365,1.63685,1.63575,1.63595,782500000.0
2009-12-16 19:10:00,1.63595,1.63605,1.63535,1.6359,722400000.0
2009-12-16 19:15:00,1.6359,1.63635,1.6359,1.63635,742000000.0
2009-12-16 19:20:00,1.63645,1.6369,1.63585,1.63585,1254300000.0
2009-12-16 19:25:00,1.63585,1.6362,1.63555,1.63575,1413699999.0
2009-12-16 19:30:00,1.63575,1.63575,1.6351,1.6355,787500000.0
2009-12-16 19:35:00,1.6355,1.6355,1.63485,1.63485,1028199999.0
2009-12-16 19:40:00,1.63485,1.6349,1.6336,1.63425,1909100002.0
2009-12-16 19:45:00,1.6341,1.6349,1.63405,1.63475,993100000.0
2009-12-16 19:50:00,1.6348,1.6348,1.63435,1.6344,920800000.0
2009-12-16 19:55:00,1.6344,1.6344,1.63245,1.6325,971100002.0
2009-12-16 20:00:00,1.63245,1.6338,1.63245,1.6334,1424800000.0
2009-12-16 20:05:00,1.6334,1.63365,1.63305,1.63365,1178700001.0
2009-12-16 20:10:00,1.6336,1.6343,1.63355,1.63425,1003099999.0
2009-12-16 20:15:00,1.63425,1.63455,1.6341,1.6345,682100000.0
2009-12-16 20:20:00,1.63455,1.63585,1.6345,1.63575,1093199999.0
2009-12-16 20:25:00,1.63575,1.6359,1.6356,1.63575,674500000.0
2009-12-16 20:30:00,1.63575,1.636,1.63555,1.636,714500000.0
2009-12-16 20:35:00,1.636,1.63665,1.63595,1.63645,776600000.0
2009-12-16 20:40:00,1.63645,1.63645,1.63475,1.63485,864400000.0
2009-12-16 20:45:00,1.63485,1.6349,1.63425,1.63455,800800000.0
2009-12-16 20:50:00,1.63455,1.6348,1.6345,1.6346,377700000.0
2009-12-16 20:55:00,1.6346,1.63505,1.6343,1.63475,676600000.0
2009-12-16 21:00:00,1.63475,1.63495,1.63455,1.6346,439500000.0
2009-12-16 21:05:00,1.6346,1.6346,1.63365,1.63415,755200000.0
2009-12-16 21:10:00,1.63415,1.63555,1.63395,1.635,532600000.0
2009-12-16 21:15:00,1.6352,1.6378,1.6332,1.6356,1022700000.0
2009-12-16 21:20:00,1.63565,1.6357,1.63205,1.6325,957800000.0
2009-12-16 21:25:00,1.63265,1.634,1.63215,1.6332,983100000.0
2009-12-16 21:30:00,1.6332,1.63355,1.6321,1.63215,979000000.0
2009-12-16 21:35:00,1.63215,1.63335,1.63205,1.63315,851300000.0
2009-12-16 21:40:00,1.63315,1.63375,1.6326,1.6328,1039400000.0
2009-12-16 21:45:00,1.63285,1.63285,1.63115,1.63185,1222500001.0
2009-12-16 21:50:00,1.6318,1.63235,1.63145,1.6317,651800000.0
2009-12-16 21:55:00,1.6317,1.63225,1.63075,1.6309,1030600000.0
2009-12-16 22:00:00,1.6309,1.6311,1.62995,1.6302,1094600000.0
2009-12-16 22:05:00,1.6303,1.63075,1.6301,1.63055,407800000.0
2009-12-16 22:10:00,1.63055,1.6313,1.6305,1.63105,598300000.0
2009-12-16 22:15:00,1.63105,1.63165,1.63085,1.6316,510000000.0
2009-12-16 22:20:00,1.6316,1.63175,1.631,1.6313,588800000.0
2009-12-16 22:25:00,1.63125,1.632,1.6309,1.63175,730800000.0
2009-12-16 22:30:00,1.63175,1.63275,1.63175,1.6323,621799999.0
2009-12-16 22:35:00,1.6323,1.63265,1.63225,1.6323,341700000.0
2009-12-16 22:40:00,1.6323,1.6328,1.63215,1.63265,306800000.0
2009-12-16 22:45:00,1.63265,1.6333,1.63235,1.63295,424600000.0
2009-12-16 22:50:00,1.63295,1.63325,1.63255,1.63305,671500000.0
2009-12-16 22:55:00,1.63305,1.63395,1.63275,1.6339,535700000.0
2009-12-16 23:00:00,1.6339,1.63435,1.63355,1.6336,285500000.0
2009-12-16 23:05:00,1.6336,1.634,1.6336,1.63385,200900000.0
2009-12-16 23:10:00,1.63385,1.63395,1.63345,1.63355,230200000.0
2009-12-16 23:15:00,1.6336,1.63365,1.633,1.63335,281000000.0
2009-12-16 23:20:00,1.63325,1.6333,1.633,1.633,111700000.0
2009-12-16 23:25:00,1.633,1.6331,1.6329,1.63295,146000000.0
2009-12-16 23:30:00,1.6329,1.63305,1.6324,1.6324,304600000.0
2009-12-16 23:35:00,1.6324,1.63245,1.6322,1.6324,199300000.0
2009-12-16 23:40:00,1.6324,1.63275,1.6324,1.6327,62700000.0
2009-12-16 23:45:00,1.6327,1.6337,1.6327,1.63345,328800000.0
2009-12-16 23:50:00,1.63345,1.6336,1.6324,1.6324,358900000.0
2009-12-16 23:55:00,1.63245,1.63365,1.6324,1.63325,347000000.0
2009-12-17 00:00:00,1.63325,1.63365,1.63315,1.63355,43400000.0
2009-12-17 00:05:00,1.63355,1.6336,1.6332,1.63345,65900000.0
2009-12-17 00:10:00,1.6335,1.6336,1.63325,1.6333,131400000.0
2009-12-17 00:15:00,1.6333,1.63345,1.63325,1.6333,105200000.0
2009-12-17 00:20:00,1.6333,1.63335,1.6327,1.63305,87300000.0
2009-12-17 00:25:00,1.63305,1.6333,1.63275,1.63285,83600000.0
2009-12-17 00:30:00,1.6329,1.63295,1.6328,1.6328,47700000.0
2009-12-17 00:35:00,1.6328,1.6328,1.63255,1.6328,32800000.0
2009-12-17 00:40:00,1.63265,1.6328,1.63255,1.6326,74400000.0
2009-12-17 00:45:00,1.6326,1.6328,1.6326,1.6328,31900000.0
2009-12-17 00:50:00,1.63275,1.6329,1.6326,1.6328,11100000.0
2009-12-17 00:55:00,1.6328,1.6328,1.63243,1.63251,181400000.0
2009-12-17 01:00:00,1.6326,1.63315,1.6326,1.63305,76800000.0
2009-12-17 01:05:00,1.63315,1.63325,1.633,1.63325,186070000.0
2009-12-17 01:10:00,1.63325,1.63325,1.6332,1.63325,49000000.0
2009-12-17 01:15:00,1.63325,1.63355,1.63325,1.63335,100900000.0
2009-12-17 01:20:00,1.63345,1.63345,1.63335,1.6334,27900000.0
2009-12-17 01:25:00,1.6334,1.6335,1.63335,1.63345,49800000.0
2009-12-17 01:30:00,1.6335,1.6336,1.6335,1.6336,141600000.0
2009-12-17 01:35:00,1.6336,1.6336,1.63355,1.63355,148000000.0
2009-12-17 01:40:00,1.63355,1.63415,1.63355,1.634,645500000.0
2009-12-17 01:45:00,1.634,1.634,1.6339,1.634,16200000.0
2009-12-17 01:50:00,1.63385,1.63395,1.6334,1.6338,155700000.0
2009-12-17 01:55:00,1.6338,1.63395,1.63225,1.63255,292000000.0
2009-12-17 02:00:00,1.6325,1.633,1.6322,1.63245,271000000.0
2009-12-17 02:05:00,1.63245,1.6333,1.63245,1.63265,92000000.0
2009-12-17 02:10:00,1.63265,1.6332,1.63255,1.63295,181400000.0
2009-12-17 02:15:00,1.6329,1.63295,1.63285,1.63285,40000000.0
2009-12-17 02:20:00,1.63285,1.63295,1.63285,1.63295,321100000.0
2009-12-17 02:25:00,1.63295,1.63315,1.63285,1.633,212400003.0
2009-12-17 02:30:00,1.63285,1.633,1.63257,1.6327,79900000.0
2009-12-17 02:35:00,1.6327,1.63275,1.63265,1.6327,62000000.0
2009-12-17 02:40:00,1.63265,1.633,1.6326,1.633,129800000.0
2009-12-17 02:45:00,1.63295,1.6332,1.63265,1.63265,135400000.0
2009-12-17 02:50:00,1.63265,1.63265,1.63245,1.63245,104900000.0
2009-12-17 02:55:00,1.6325,1.6326,1.6318,1.6319,205100000.0
2009-12-17 03:00:00,1.63185,1.63225,1.63185,1.63215,217200000.0
2009-12-17 03:05:00,1.63215,1.6323,1.63175,1.6318,170780000.0
2009-12-17 03:10:00,1.6318,1.63195,1.63115,1.63115,323500000.0
2009-12-17 03:15:00,1.63115,1.63155,1.6306,1.6312,397600000.0
2009-12-17 03:20:00,1.63125,1.63145,1.6309,1.63135,321000000.0
2009-12-17 03:25:00,1.63135,1.6318,1.6313,1.63145,480800000.0
2009-12-17 03:30:00,1.63145,1.63145,1.63075,1.63075,420400000.0
2009-12-17 03:35:00,1.63075,1.6315,1.63055,1.6308,599400000.0
2009-12-17 03:40:00,1.63085,1.6311,1.62855,1.62885,741200000.0
2009-12-17 03:45:00,1.62885,1.62975,1.62755,1.62765,1560200000.0
2009-12-17 03:50:00,1.62765,1.62815,1.62755,1.62775,1378700000.0
2009-12-17 03:55:00,1.62775,1.62845,1.62755,1.62755,702900000.0
2009-12-17 04:00:00,1.6276,1.6276,1.62585,1.6259,1385599997.0
2009-12-17 04:05:00,1.6259,1.62785,1.6259,1.62745,1056400000.0
2009-12-17 04:10:00,1.62745,1.62835,1.6274,1.6283,332900000.0
2009-12-17 04:15:00,1.6283,1.62835,1.62785,1.62815,1118500000.0
2009-12-17 04:20:00,1.6282,1.62825,1.62785,1.6282,973200000.0
2009-12-17 04:25:00,1.6282,1.62865,1.62815,1.62845,793500000.0
2009-12-17 04:30:00,1.62845,1.6287,1.6284,1.62855,401500000.0
2009-12-17 04:35:00,1.62855,1.62855,1.62755,1.6276,163800000.0
2009-12-17 04:40:00,1.62755,1.6278,1.6272,1.62775,130700000.0
2009-12-17 04:45:00,1.62775,1.6279,1.6255,1.62675,581600000.0
2009-12-17 04:50:00,1.62675,1.6268,1.6248,1.6257,577100000.0
2009-12-17 04:55:00,1.6257,1.6264,1.6253,1.62575,320000000.0
2009-12-17 05:00:00,1.62575,1.6258,1.6241,1.6248,507700000.0
2009-12-17 05:05:00,1.6248,1.62605,1.6248,1.6258,735300000.0
2009-12-17 05:10:00,1.6258,1.62645,1.62405,1.62405,506900000.0
2009-12-17 05:15:00,1.62405,1.62615,1.624,1.6261,522800000.0
2009-12-17 05:20:00,1.62615,1.62645,1.62555,1.6263,383600000.0
2009-12-17 05:25:00,1.6263,1.62705,1.625,1.6258,525500000.0
2009-12-17 05:30:00,1.62565,1.62675,1.62535,1.62675,556500000.0
2009-12-17 05:35:00,1.62695,1.62785,1.6268,1.62745,417300000.0
2009-12-17 05:40:00,1.62745,1.6277,1.62675,1.6275,251900000.0
2009-12-17 05:45:00,1.6275,1.62765,1.6268,1.62715,207000000.0
2009-12-17 05:50:00,1.62715,1.62785,1.62715,1.6273,199100000.0
2009-12-17 05:55:00,1.6273,1.62755,1.6271,1.6272,197100000.0
2009-12-17 06:00:00,1.62725,1.62775,1.6272,1.6275,240000000.0
2009-12-17 06:05:00,1.62745,1.62865,1.6269,1.62815,383500000.0
2009-12-17 06:10:00,1.6281,1.6281,1.62615,1.62625,336300000.0
2009-12-17 06:15:00,1.62605,1.62695,1.62595,1.6268,526200000.0
2009-12-17 06:20:00,1.6268,1.6269,1.62485,1.62515,440100000.0
2009-12-17 06:25:00,1.6252,1.62605,1.62505,1.62585,310300000.0
2009-12-17 06:30:00,1.62585,1.6265,1.6253,1.62545,286400000.0
2009-12-17 06:35:00,1.62545,1.6256,1.6236,1.62405,948500000.0
2009-12-17 06:40:00,1.62405,1.62445,1.62315,1.62415,584100000.0
2009-12-17 06:45:00,1.62415,1.62465,1.6234,1.62415,385900000.0
2009-12-17 06:50:00,1.624,1.62505,1.62375,1.62495,290900000.0
2009-12-17 06:55:00,1.62495,1.6254,1.62495,1.62505,208000000.0
2009-12-17 07:00:00,1.625,1.62525,1.62405,1.6241,189500000.0
2009-12-17 07:05:00,1.6242,1.6254,1.62415,1.62535,217000000.0
2009-12-17 07:10:00,1.62545,1.6257,1.62505,1.6252,192900000.0
2009-12-17 07:15:00,1.6252,1.6253,1.62425,1.6244,184900000.0
2009-12-17 07:20:00,1.6244,1.6252,1.6244,1.6251,174300000.0
2009-12-17 07:25:00,1.6251,1.6258,1.6251,1.6258,379300000.0
2009-12-17 07:30:00,1.6258,1.6258,1.62485,1.6249,293700000.0
2009-12-17 07:35:00,1.62495,1.62555,1.6249,1.62505,333600000.0
2009-12-17 07:40:00,1.625,1.62515,1.62435,1.62495,257600000.0
2009-12-17 07:45:00,1.62495,1.62505,1.6243,1.6246,121900000.0
2009-12-17 07:50:00,1.6246,1.6254,1.62445,1.62535,157000000.0
2009-12-17 07:55:00,1.6254,1.6254,1.62435,1.62485,307600000.0
2009-12-17 08:00:00,1.62485,1.62525,1.62475,1.625,159500000.0
2009-12-17 08:05:00,1.62495,1.62505,1.6243,1.6245,175900000.0
2009-12-17 08:10:00,1.6245,1.6245,1.6233,1.6241,406700000.0
2009-12-17 08:15:00,1.6241,1.6243,1.6233,1.62415,348400000.0
2009-12-17 08:20:00,1.62415,1.62475,1.6237,1.624,235800000.0
2009-12-17 08:25:00,1.624,1.6247,1.6239,1.6242,204400000.0
2009-12-17 08:30:00,1.62425,1.62485,1.6241,1.62485,164300000.0
2009-12-17 08:35:00,1.62475,1.6268,1.62475,1.6263,360700000.0
2009-12-17 08:40:00,1.62635,1.62635,1.62515,1.6252,452800000.0
2009-12-17 08:45:00,1.6252,1.62545,1.6248,1.6253,271000000.0
2009-12-17 08:50:00,1.62525,1.6258,1.62515,1.62525,256600000.0
2009-12-17 08:55:00,1.6253,1.62665,1.6247,1.62665,384100000.0
2009-12-17 09:00:00,1.6268,1.6268,1.62155,1.62225,1102280001.0
2009-12-17 09:05:00,1.6222,1.6226,1.62125,1.6223,675000000.0
2009-12-17 09:10:00,1.62215,1.62255,1.62145,1.62165,759200000.0
2009-12-17 09:15:00,1.62165,1.62165,1.6203,1.62065,895800000.0
2009-12-17 09:20:00,1.62075,1.6222,1.6207,1.6222,396500000.0
2009-12-17 09:25:00,1.6221,1.6228,1.62115,1.6226,677300000.0
2009-12-17 09:30:00,1.6226,1.6226,1.621,1.621,1089000000.0
2009-12-17 09:35:00,1.621,1.6215,1.6203,1.6204,1253400000.0
2009-12-17 09:40:00,1.6204,1.6224,1.6203,1.6218,960500000.0
2009-12-17 09:45:00,1.6217,1.6225,1.621,1.62215,945500000.0
2009-12-17 09:50:00,1.6221,1.623,1.62175,1.62295,798000000.0
2009-12-17 09:55:00,1.62295,1.623,1.6219,1.62205,1246000000.0
2009-12-17 10:00:00,1.62215,1.6223,1.62105,1.6223,1241200000.0
2009-12-17 10:05:00,1.6223,1.6223,1.62095,1.62095,1387500001.0
2009-12-17 10:10:00,1.62085,1.6213,1.6204,1.621,906600000.0
2009-12-17 10:15:00,1.621,1.62255,1.6209,1.6224,1008300000.0
2009-12-17 10:20:00,1.6224,1.6224,1.62065,1.62115,1010900000.0
2009-12-17 10:25:00,1.62115,1.622,1.62065,1.6219,473300000.0
2009-12-17 10:30:00,1.62185,1.6221,1.6209,1.6219,1169600000.0
2009-12-17 10:35:00,1.62185,1.6228,1.6214,1.62175,999470000.0
2009-12-17 10:40:00,1.6218,1.6225,1.6211,1.6212,811170000.0
2009-12-17 10:45:00,1.62115,1.6222,1.6209,1.62195,846000000.0
2009-12-17 10:50:00,1.62195,1.62325,1.6216,1.62245,1282000000.0
2009-12-17 10:55:00,1.62245,1.6229,1.62205,1.6226,1115180000.0
2009-12-17 11:00:00,1.62265,1.6227,1.62115,1.6227,1349210000.0
2009-12-17 11:05:00,1.6227,1.6229,1.62085,1.621,1137000000.0
2009-12-17 11:10:00,1.62105,1.62145,1.62055,1.6211,1362500000.0
2009-12-17 11:15:00,1.62105,1.62185,1.621,1.62155,816200000.0
2009-12-17 11:20:00,1.62155,1.62225,1.6213,1.6213,1321100000.0
2009-12-17 11:25:00,1.6213,1.62245,1.6213,1.6222,1152900000.0
2009-12-17 11:30:00,1.62215,1.62215,1.6145,1.61815,1795500000.0
2009-12-17 11:35:00,1.6181,1.61835,1.61605,1.6162,1350600000.0
2009-12-17 11:40:00,1.6162,1.6167,1.6125,1.61255,1679400000.0
2009-12-17 11:45:00,1.61255,1.6136,1.61195,1.6132,1867900000.0
2009-12-17 11:50:00,1.6132,1.61345,1.61095,1.6119,2381700000.0
2009-12-17 11:55:00,1.61195,1.61295,1.61165,1.6128,1530199999.0
2009-12-17 12:00:00,1.6128,1.6135,1.6128,1.6131,1349100000.0
2009-12-17 12:05:00,1.61305,1.61355,1.61285,1.6131,1325100001.0
2009-12-17 12:10:00,1.61305,1.61335,1.612,1.6121,1619700000.0
2009-12-17 12:15:00,1.6121,1.6125,1.61145,1.61185,1173600000.0
2009-12-17 12:20:00,1.61185,1.61205,1.61105,1.6116,1117800000.0
2009-12-17 12:25:00,1.61155,1.61155,1.61005,1.61105,1675900000.0
2009-12-17 12:30:00,1.61105,1.61255,1.60975,1.61205,1396800000.0
2009-12-17 12:35:00,1.61205,1.61215,1.61015,1.61045,1351400000.0
2009-12-17 12:40:00,1.61045,1.61045,1.6089,1.61015,1731100000.0
2009-12-17 12:45:00,1.61015,1.61095,1.60975,1.61005,1729200000.0
2009-12-17 12:50:00,1.60985,1.60985,1.6079,1.6093,1765700000.0
2009-12-17 12:55:00,1.6094,1.61035,1.60885,1.61,1526100000.0
2009-12-17 13:00:00,1.61,1.61225,1.60985,1.61145,1310999999.0
2009-12-17 13:05:00,1.61145,1.61275,1.61055,1.6126,2101800000.0
2009-12-17 13:10:00,1.6126,1.61445,1.61255,1.6136,1809500000.0
2009-12-17 13:15:00,1.6136,1.6147,1.6135,1.614,2351000000.0
2009-12-17 13:20:00,1.61395,1.61395,1.61255,1.61265,1721200001.0
2009-12-17 13:25:00,1.61265,1.6132,1.61265,1.61265,1032300000.0
2009-12-17 13:30:00,1.61265,1.61275,1.61185,1.6119,1337300001.0
2009-12-17 13:35:00,1.6119,1.6125,1.61135,1.6123,1123200000.0
2009-12-17 13:40:00,1.61225,1.61275,1.6119,1.612,1095800000.0
2009-12-17 13:45:00,1.61205,1.61205,1.6114,1.6117,1121699999.0
2009-12-17 13:50:00,1.61175,1.61265,1.61155,1.61255,797600000.0
2009-12-17 13:55:00,1.61255,1.61325,1.6123,1.61325,1018900000.0
2009-12-17 14:00:00,1.6132,1.6132,1.6118,1.612,1036200000.0
2009-12-17 14:05:00,1.61205,1.6121,1.6111,1.6112,1382800000.0
2009-12-17 14:10:00,1.61125,1.6118,1.61105,1.6117,1294700000.0
2009-12-17 14:15:00,1.6117,1.61185,1.61125,1.6115,1256200000.0
2009-12-17 14:20:00,1.6115,1.61165,1.61115,1.61115,919600000.0
2009-12-17 14:25:00,1.61115,1.61175,1.6111,1.61175,1312899999.0
2009-12-17 14:30:00,1.6118,1.6124,1.61155,1.61225,1329600000.0
2009-12-17 14:35:00,1.61225,1.61275,1.61205,1.6123,777700001.0
2009-12-17 14:40:00,1.61235,1.61275,1.61185,1.61195,909900000.0
2009-12-17 14:45:00,1.61195,1.6123,1.61145,1.6119,1126000001.0
2009-12-17 14:50:00,1.6119,1.6121,1.6111,1.6112,1664200001.0
2009-12-17 14:55:00,1.6112,1.6122,1.61105,1.6117,1143599999.0
2009-12-17 15:00:00,1.6117,1.61185,1.60955,1.60975,1630199999.0
2009-12-17 15:05:00,1.60975,1.6103,1.6093,1.61025,1518700001.0
2009-12-17 15:10:00,1.61025,1.6115,1.60995,1.6114,1299399999.0
2009-12-17 15:15:00,1.6114,1.61175,1.6106,1.6106,1206400001.0
2009-12-17 15:20:00,1.61065,1.61065,1.60915,1.60985,1290900000.0
2009-12-17 15:25:00,1.60985,1.61055,1.60985,1.61005,1253600000.0
2009-12-17 15:30:00,1.6101,1.61125,1.61,1.61015,1832100000.0
2009-12-17 15:35:00,1.61015,1.61015,1.60915,1.60975,2489300001.0
2009-12-17 15:40:00,1.60975,1.61,1.6088,1.6091,2414499994.0
2009-12-17 15:45:00,1.6091,1.60965,1.6089,1.6095,1991900003.0
2009-12-17 15:50:00,1.6095,1.60975,1.6092,1.60965,1509299999.0
2009-12-17 15:55:00,1.60965,1.6099,1.60955,1.6097,2026100002.0
2009-12-17 16:00:00,1.6097,1.61095,1.60965,1.61065,2638000000.0
2009-12-17 16:05:00,1.61065,1.6123,1.6106,1.61205,1697900000.0
2009-12-17 16:10:00,1.61205,1.6124,1.61165,1.6122,1643800003.0
2009-12-17 16:15:00,1.6122,1.6131,1.6121,1.6128,1446800001.0
2009-12-17 16:20:00,1.6128,1.61375,1.61275,1.6135,1229300000.0
2009-12-17 16:25:00,1.6135,1.61395,1.61345,1.61385,1319200000.0
2009-12-17 16:30:00,1.61385,1.61385,1.61285,1.61345,1294300000.0
2009-12-17 16:35:00,1.61345,1.6147,1.61305,1.61445,1536000000.0
2009-12-17 16:40:00,1.61455,1.61465,1.6131,1.61335,1673500000.0
2009-12-17 16:45:00,1.61335,1.61355,1.61295,1.6131,1042900000.0
2009-12-17 16:50:00,1.613,1.6139,1.6126,1.61315,1459200000.0
2009-12-17 16:55:00,1.61315,1.61325,1.6121,1.6124,1271000000.0
2009-12-17 17:00:00,1.61245,1.61455,1.6122,1.6142,1720200001.0
2009-12-17 17:05:00,1.6142,1.6142,1.6134,1.6139,1483699999.0
2009-12-17 17:10:00,1.6139,1.61445,1.613,1.61325,1530900000.0
2009-12-17 17:15:00,1.61325,1.61335,1.6126,1.61315,1389700000.0
2009-12-17 17:20:00,1.61315,1.61325,1.61265,1.61305,690700000.0
2009-12-17 17:25:00,1.61305,1.6134,1.61265,1.6127,892300001.0
2009-12-17 17:30:00,1.6127,1.61295,1.61175,1.61185,1524399999.0
2009-12-17 17:35:00,1.61185,1.6124,1.6115,1.6124,1270200000.0
2009-12-17 17:40:00,1.61235,1.61245,1.61175,1.61215,1483800000.0
2009-12-17 17:45:00,1.61215,1.61265,1.6115,1.61215,1858300000.0
2009-12-17 17:50:00,1.61215,1.61255,1.61185,1.61215,1313299999.0
2009-12-17 17:55:00,1.61215,1.6132,1.6118,1.6132,1488400001.0
2009-12-17 18:00:00,1.6133,1.6133,1.61245,1.61275,1344100000.0
2009-12-17 18:05:00,1.61275,1.6143,1.6127,1.61395,1431100000.0
2009-12-17 18:10:00,1.61405,1.61435,1.6131,1.6138,1448300000.0
2009-12-17 18:15:00,1.61385,1.61435,1.6132,1.61335,1569600000.0
2009-12-17 18:20:00,1.61335,1.61435,1.61335,1.61395,1399599999.0
2009-12-17 18:25:00,1.61395,1.6142,1.61325,1.61385,1330900000.0
2009-12-17 18:30:00,1.61385,1.6141,1.6132,1.61405,1272600000.0
2009-12-17 18:35:00,1.61405,1.61435,1.6136,1.6142,1278400000.0
2009-12-17 18:40:00,1.6142,1.61435,1.61345,1.61395,1451450000.0
2009-12-17 18:45:00,1.61395,1.6144,1.61315,1.6141,1340000001.0
2009-12-17 18:50:00,1.6141,1.6144,1.61365,1.6137,1565100000.0
2009-12-17 18:55:00,1.6137,1.61385,1.6131,1.6133,794399999.0
2009-12-17 19:00:00,1.61325,1.6137,1.6132,1.6133,1103400000.0
2009-12-17 19:05:00,1.6133,1.6138,1.61235,1.61375,1469299999.0
2009-12-17 19:10:00,1.61375,1.61415,1.61315,1.6137,1384599999.0
2009-12-17 19:15:00,1.61375,1.6143,1.61325,1.61415,1152500000.0
2009-12-17 19:20:00,1.61415,1.6142,1.6135,1.6138,1160200000.0
2009-12-17 19:25:00,1.6138,1.6144,1.61365,1.6141,1036700000.0
2009-12-17 19:30:00,1.6141,1.61425,1.6135,1.61355,1034800000.0
2009-12-17 19:35:00,1.61355,1.614,1.6135,1.6138,991700000.0
2009-12-17 19:40:00,1.6138,1.61385,1.6137,1.6137,848800000.0
2009-12-17 19:45:00,1.6137,1.61405,1.61345,1.614,952700000.0
2009-12-17 19:50:00,1.614,1.61545,1.614,1.6149,1271500000.0
2009-12-17 19:55:00,1.6149,1.61575,1.6149,1.61575,1264199999.0
2009-12-17 20:00:00,1.61575,1.61615,1.61575,1.616,1152399999.0
2009-12-17 20:05:00,1.616,1.616,1.6156,1.6156,1209800001.0
2009-12-17 20:10:00,1.6156,1.6158,1.6151,1.6158,1073500000.0
2009-12-17 20:15:00,1.6158,1.6158,1.61535,1.6154,350500000.0
2009-12-17 20:20:00,1.6154,1.6155,1.6151,1.6151,537400000.0
2009-12-17 20:25:00,1.6151,1.6158,1.6151,1.6158,550200000.0
2009-12-17 20:30:00,1.6158,1.61615,1.6152,1.61565,943900000.0
2009-12-17 20:35:00,1.61565,1.61605,1.61565,1.61605,584900000.0
2009-12-17 20:40:00,1.61605,1.6168,1.61605,1.61655,436000000.0
2009-12-17 20:45:00,1.61665,1.6167,1.6159,1.6159,647899999.0
2009-12-17 20:50:00,1.61605,1.6181,1.6159,1.6179,1550700000.0
2009-12-17 20:55:00,1.61795,1.6184,1.61785,1.61795,1153900000.0
2009-12-17 21:00:00,1.61795,1.61795,1.61745,1.6178,604600000.0
2009-12-17 21:05:00,1.6178,1.61795,1.6174,1.6177,451599999.0
2009-12-17 21:10:00,1.6176,1.6178,1.6173,1.6174,590000000.0
2009-12-17 21:15:00,1.6174,1.6177,1.6171,1.6174,1154899999.0
2009-12-17 21:20:00,1.61745,1.618,1.6174,1.61765,1165300000.0
2009-12-17 21:25:00,1.61765,1.61795,1.6175,1.6176,1348400000.0
2009-12-17 21:30:00,1.6176,1.61765,1.61685,1.61685,826600000.0
2009-12-17 21:35:00,1.61685,1.6175,1.6167,1.6175,424200000.0
2009-12-17 21:40:00,1.6175,1.6175,1.61675,1.61685,352100000.0
2009-12-17 21:45:00,1.6168,1.6171,1.6161,1.61615,472900001.0
2009-12-17 21:50:00,1.61615,1.61645,1.6158,1.6159,829000000.0
2009-12-17 21:55:00,1.6159,1.6159,1.61525,1.61525,944400000.0
2009-12-17 22:00:00,1.6153,1.61585,1.61515,1.6157,732400000.0
2009-12-17 22:05:00,1.61575,1.61625,1.61575,1.6161,598400000.0
2009-12-17 22:10:00,1.6161,1.61615,1.61565,1.61565,364400000.0
2009-12-17 22:15:00,1.61565,1.6163,1.6155,1.6163,507400000.0
2009-12-17 22:20:00,1.6163,1.61635,1.61615,1.61615,322200000.0
2009-12-17 22:25:00,1.61615,1.6163,1.616,1.6161,371300000.0
2009-12-17 22:30:00,1.6161,1.6167,1.61605,1.6167,160000000.0
2009-12-17 22:35:00,1.61675,1.61675,1.61655,1.6166,136100000.0
2009-12-17 22:40:00,1.61655,1.61675,1.6159,1.6162,472000000.0
2009-12-17 22:45:00,1.6162,1.61635,1.61595,1.61615,546600000.0
2009-12-17 22:50:00,1.61615,1.61625,1.6161,1.61615,605300000.0
2009-12-17 22:55:00,1.61615,1.61635,1.61615,1.61635,419300000.0
2009-12-17 23:00:00,1.61625,1.61625,1.6156,1.61575,459500000.0
2009-12-17 23:05:00,1.6156,1.616,1.6156,1.616,350300000.0
2009-12-17 23:10:00,1.616,1.61615,1.61575,1.6158,189100000.0
2009-12-17 23:15:00,1.6158,1.6158,1.61525,1.61565,206400000.0
2009-12-17 23:20:00,1.6156,1.6157,1.6151,1.6152,264600000.0
2009-12-17 23:25:00,1.6152,1.61585,1.6152,1.61545,353900000.0
2009-12-17 23:30:00,1.6155,1.61565,1.6155,1.6156,57900000.0
2009-12-17 23:35:00,1.6155,1.61565,1.6153,1.61565,83700000.0
2009-12-17 23:40:00,1.61565,1.61565,1.6153,1.61555,174300000.0
2009-12-17 23:45:00,1.6156,1.61575,1.61525,1.61565,76900000.0
2009-12-17 23:50:00,1.61565,1.61575,1.6151,1.6154,72200000.0
2009-12-17 23:55:00,1.6154,1.6154,1.61495,1.6152,194100000.0
2009-12-18 00:00:00,1.6152,1.61585,1.6152,1.61575,113600000.0
2009-12-18 00:05:00,1.61575,1.61595,1.6154,1.61595,51000000.0
2009-12-18 00:10:00,1.6159,1.61595,1.6151,1.61585,47600000.0
2009-12-18 00:15:00,1.6159,1.6166,1.6154,1.61605,66600000.0
2009-12-18 00:20:00,1.6161,1.61625,1.61585,1.61615,23200000.0
2009-12-18 00:25:00,1.6161,1.61665,1.61595,1.6161,84700000.0
2009-12-18 00:30:00,1.616,1.61615,1.6155,1.61585,74600000.0
2009-12-18 00:35:00,1.61585,1.61635,1.61535,1.61625,144900000.0
2009-12-18 00:40:00,1.6164,1.6164,1.61567,1.61585,66900000.0
2009-12-18 00:45:00,1.61605,1.6165,1.6157,1.61625,96000000.0
2009-12-18 00:50:00,1.61625,1.61645,1.61615,1.6163,91000000.0
2009-12-18 00:55:00,1.61625,1.61635,1.6162,1.61625,85000000.0
2009-12-18 01:00:00,1.6163,1.61705,1.61625,1.61665,171100000.0
2009-12-18 01:05:00,1.61665,1.61665,1.61415,1.61555,549000000.0
2009-12-18 01:10:00,1.6155,1.6155,1.61105,1.61265,399600000.0
2009-12-18 01:15:00,1.61265,1.61365,1.6126,1.613,205900000.0
2009-12-18 01:20:00,1.613,1.61385,1.613,1.6136,100900000.0
2009-12-18 01:25:00,1.61355,1.6137,1.61205,1.6128,333100000.0
2009-12-18 01:30:00,1.6128,1.6151,1.6128,1.61455,439550000.0
2009-12-18 01:35:00,1.6147,1.6151,1.6141,1.6149,386700000.0
2009-12-18 01:40:00,1.61485,1.6149,1.6137,1.61395,234900000.0
2009-12-18 01:45:00,1.614,1.61615,1.61395,1.61615,251100000.0
2009-12-18 01:50:00,1.61625,1.61685,1.6155,1.61585,307430000.0
2009-12-18 01:55:00,1.6158,1.6165,1.61555,1.616,171600000.0
2009-12-18 02:00:00,1.61595,1.61615,1.61535,1.61565,302000000.0
2009-12-18 02:05:00,1.61565,1.61585,1.61515,1.6152,323000000.0
2009-12-18 02:10:00,1.61525,1.61555,1.61505,1.61545,179300000.0
2009-12-18 02:15:00,1.61545,1.61545,1.6148,1.6149,97700000.0
2009-12-18 02:20:00,1.6149,1.61515,1.61435,1.61485,164800000.0
2009-12-18 02:25:00,1.61485,1.61655,1.61485,1.61495,238000000.0
2009-12-18 02:30:00,1.61495,1.61505,1.6137,1.6146,539500000.0
2009-12-18 02:35:00,1.6146,1.61665,1.6146,1.6158,391300000.0
2009-12-18 02:40:00,1.61575,1.61645,1.6155,1.61565,165100000.0
2009-12-18 02:45:00,1.61565,1.61725,1.61565,1.61725,219300000.0
2009-12-18 02:50:00,1.61725,1.6177,1.61695,1.6173,302200000.0
2009-12-18 02:55:00,1.61725,1.61735,1.6166,1.61665,285100000.0
2009-12-18 03:00:00,1.61665,1.6167,1.6163,1.6164,90000000.0
2009-12-18 03:05:00,1.61635,1.6167,1.61615,1.61665,172300000.0
2009-12-18 03:10:00,1.61665,1.6167,1.6161,1.61625,237400000.0
2009-12-18 03:15:00,1.61625,1.61655,1.616,1.6162,183800000.0
2009-12-18 03:20:00,1.6162,1.6163,1.61565,1.61575,135300000.0
2009-12-18 03:25:00,1.61575,1.6158,1.61555,1.61565,187000000.0
2009-12-18 03:30:00,1.61565,1.6167,1.6156,1.6167,160800000.0
2009-12-18 03:35:00,1.61675,1.6174,1.61635,1.6169,277600000.0
2009-12-18 03:40:00,1.61695,1.6171,1.61665,1.6168,223100000.0
2009-12-18 03:45:00,1.6168,1.61695,1.61655,1.61695,179200000.0
2009-12-18 03:50:00,1.617,1.617,1.61685,1.6169,88200000.0
2009-12-18 03:55:00,1.61685,1.6173,1.6167,1.61725,151100000.0
2009-12-18 04:00:00,1.6172,1.61745,1.617,1.6174,313700000.0
2009-12-18 04:05:00,1.61735,1.6184,1.6173,1.6184,453100000.0
2009-12-18 04:10:00,1.6184,1.61925,1.6184,1.6188,642300000.0
2009-12-18 04:15:00,1.61885,1.6219,1.6188,1.62045,749900000.0
2009-12-18 04:20:00,1.62045,1.62065,1.61975,1.62055,394600000.0
2009-12-18 04:25:00,1.62055,1.6208,1.61945,1.61945,505500000.0
2009-12-18 04:30:00,1.61945,1.6204,1.61945,1.62005,227400000.0
2009-12-18 04:35:00,1.62,1.6203,1.61945,1.62005,271600000.0
2009-12-18 04:40:00,1.62005,1.62015,1.6191,1.6191,427200000.0
2009-12-18 04:45:00,1.6192,1.61955,1.61895,1.61945,273300000.0
2009-12-18 04:50:00,1.61945,1.61995,1.6194,1.61975,261800000.0
2009-12-18 04:55:00,1.6197,1.6197,1.6181,1.61915,410200000.0
2009-12-18 05:00:00,1.61915,1.61985,1.61915,1.61955,170600000.0
2009-12-18 05:05:00,1.61955,1.61965,1.6195,1.6196,86700000.0
2009-12-18 05:10:00,1.6196,1.62005,1.6196,1.62,85800000.0
2009-12-18 05:15:00,1.61995,1.62,1.6195,1.61955,132500000.0
2009-12-18 05:20:00,1.61955,1.61955,1.6177,1.6179,484200000.0
2009-12-18 05:25:00,1.61795,1.6186,1.61785,1.61855,144300000.0
2009-12-18 05:30:00,1.61855,1.619,1.6185,1.6187,184100000.0
2009-12-18 05:35:00,1.61865,1.6194,1.61865,1.61915,203200000.0
2009-12-18 05:40:00,1.61915,1.61925,1.6186,1.61875,363000000.0
2009-12-18 05:45:00,1.61875,1.6189,1.6186,1.6186,59000000.0
2009-12-18 05:50:00,1.6186,1.61885,1.61855,1.6186,108000000.0
2009-12-18 05:55:00,1.6186,1.6207,1.61845,1.62035,215300000.0
2009-12-18 06:00:00,1.62035,1.62035,1.61975,1.6198,162700000.0
2009-12-18 06:05:00,1.6198,1.6199,1.61945,1.6195,111600000.0
2009-12-18 06:10:00,1.6195,1.61955,1.61895,1.61905,107300000.0
2009-12-18 06:15:00,1.619,1.61995,1.619,1.61995,248300000.0
2009-12-18 06:20:00,1.61995,1.62165,1.61995,1.62085,368800000.0
2009-12-18 06:25:00,1.621,1.6211,1.62045,1.6206,221300000.0
2009-12-18 06:30:00,1.6206,1.6208,1.6204,1.6206,141100000.0
2009-12-18 06:35:00,1.62055,1.62115,1.62045,1.6211,130000000.0
2009-12-18 06:40:00,1.6211,1.6215,1.6208,1.62115,186900000.0
2009-12-18 06:45:00,1.62115,1.62145,1.6206,1.6212,186900000.0
2009-12-18 06:50:00,1.6212,1.6212,1.62085,1.62085,82000000.0
2009-12-18 06:55:00,1.62085,1.62095,1.6205,1.62065,131600000.0
2009-12-18 07:00:00,1.62065,1.6207,1.6205,1.6207,117700000.0
2009-12-18 07:05:00,1.6207,1.62075,1.62055,1.62055,179900000.0
2009-12-18 07:10:00,1.62055,1.62065,1.62055,1.62065,86300000.0
2009-12-18 07:15:00,1.62055,1.6206,1.61865,1.61875,481500000.0
2009-12-18 07:20:00,1.61875,1.61945,1.6187,1.61915,248200000.0
2009-12-18 07:25:00,1.61915,1.61915,1.61875,1.61875,83300000.0
2009-12-18 07:30:00,1.61875,1.6188,1.61865,1.61865,123500000.0
2009-12-18 07:35:00,1.61865,1.6194,1.6181,1.61935,368900000.0
2009-12-18 07:40:00,1.61935,1.6194,1.61875,1.61895,184600000.0
2009-12-18 07:45:00,1.61895,1.61895,1.6178,1.61785,183600000.0
2009-12-18 07:50:00,1.61785,1.6179,1.6175,1.61775,426800000.0
2009-12-18 07:55:00,1.61755,1.61825,1.6175,1.6177,282300000.0
2009-12-18 08:00:00,1.6177,1.61775,1.61645,1.61655,288900000.0
2009-12-18 08:05:00,1.61665,1.6172,1.6166,1.61685,216200000.0
2009-12-18 08:10:00,1.61685,1.6173,1.61685,1.61725,206700000.0
2009-12-18 08:15:00,1.61725,1.61745,1.61695,1.61695,116600000.0
2009-12-18 08:20:00,1.61705,1.61795,1.617,1.61795,152500000.0
2009-12-18 08:25:00,1.618,1.6182,1.6175,1.61755,89300000.0
2009-12-18 08:30:00,1.61755,1.6179,1.6174,1.6179,198400000.0
2009-12-18 08:35:00,1.6179,1.61795,1.61775,1.6178,92600000.0
2009-12-18 08:40:00,1.6178,1.61785,1.6176,1.6176,111800000.0
2009-12-18 08:45:00,1.6176,1.6176,1.61745,1.6175,89200000.0
2009-12-18 08:50:00,1.6175,1.61755,1.61745,1.61745,135300000.0
2009-12-18 08:55:00,1.61745,1.6175,1.6155,1.61555,382700000.0
2009-12-18 09:00:00,1.61555,1.61555,1.614,1.6146,943999998.0
2009-12-18 09:05:00,1.6147,1.6147,1.61345,1.6142,506800000.0
2009-12-18 09:10:00,1.6142,1.6146,1.6135,1.6144,430100000.0
2009-12-18 09:15:00,1.6144,1.61475,1.61365,1.61365,812330000.0
2009-12-18 09:20:00,1.6137,1.6156,1.6137,1.61555,964230000.0
2009-12-18 09:25:00,1.61555,1.6156,1.6147,1.61475,568900000.0
2009-12-18 09:30:00,1.61475,1.61515,1.61435,1.6146,773700000.0
2009-12-18 09:35:00,1.61465,1.61655,1.6146,1.61605,858000000.0
2009-12-18 09:40:00,1.61605,1.6162,1.6154,1.616,884650000.0
2009-12-18 09:45:00,1.61605,1.61925,1.61605,1.6185,1561180000.0
2009-12-18 09:50:00,1.6185,1.62,1.6184,1.61935,1249700000.0
2009-12-18 09:55:00,1.6193,1.61965,1.61795,1.618,1176800000.0
2009-12-18 10:00:00,1.618,1.6232,1.61775,1.6232,2021600001.0
2009-12-18 10:05:00,1.6232,1.625,1.62235,1.6234,2026900000.0
2009-12-18 10:10:00,1.6234,1.62475,1.6229,1.62325,1518000002.0
2009-12-18 10:15:00,1.62325,1.6242,1.62265,1.62365,1196160000.0
2009-12-18 10:20:00,1.6236,1.6241,1.62355,1.6236,987700000.0
2009-12-18 10:25:00,1.6236,1.62365,1.62245,1.62295,925900000.0
2009-12-18 10:30:00,1.623,1.62345,1.6222,1.6222,1173900000.0
2009-12-18 10:35:00,1.6222,1.6225,1.6217,1.62235,1494200000.0
2009-12-18 10:40:00,1.62235,1.62265,1.6221,1.6222,1069600000.0
2009-12-18 10:45:00,1.62225,1.62315,1.62225,1.6229,1009800000.0
2009-12-18 10:50:00,1.6229,1.6232,1.6222,1.62235,1108700001.0
2009-12-18 10:55:00,1.62235,1.6224,1.62155,1.6221,1049100000.0
2009-12-18 11:00:00,1.6219,1.62195,1.62075,1.6209,1466900000.0
2009-12-18 11:05:00,1.6209,1.6213,1.62025,1.62025,1289530000.0
2009-12-18 11:10:00,1.6202,1.62105,1.62005,1.6205,1209400000.0
2009-12-18 11:15:00,1.6205,1.62105,1.62045,1.6206,1066900000.0
2009-12-18 11:20:00,1.6206,1.6206,1.61995,1.6202,1009400000.0
2009-12-18 11:25:00,1.62015,1.6203,1.61885,1.6195,1200100000.0
2009-12-18 11:30:00,1.6195,1.62,1.61925,1.61985,1005100000.0
2009-12-18 11:35:00,1.61985,1.6199,1.6193,1.61965,1377000000.0
2009-12-18 11:40:00,1.6196,1.62015,1.6193,1.62015,1349800000.0
2009-12-18 11:45:00,1.62015,1.6215,1.62015,1.6211,1461900000.0
2009-12-18 11:50:00,1.6211,1.62165,1.62075,1.62165,978800000.0
2009-12-18 11:55:00,1.62165,1.62245,1.6213,1.622,1302800000.0
2009-12-18 12:00:00,1.62195,1.62215,1.6208,1.62085,1285800000.0
2009-12-18 12:05:00,1.62085,1.62115,1.6198,1.62005,1432200000.0
2009-12-18 12:10:00,1.62005,1.622,1.62005,1.62185,891900000.0
2009-12-18 12:15:00,1.62185,1.6226,1.6215,1.6221,1568900000.0
2009-12-18 12:20:00,1.6221,1.62365,1.6213,1.62325,1802100000.0
2009-12-18 12:25:00,1.62325,1.62345,1.6208,1.6217,1423299999.0
2009-12-18 12:30:00,1.6216,1.62225,1.62155,1.6222,957300000.0
2009-12-18 12:35:00,1.6222,1.6222,1.62155,1.6218,1374000000.0
2009-12-18 12:40:00,1.6218,1.6218,1.621,1.62145,621000000.0
2009-12-18 12:45:00,1.6215,1.6216,1.62065,1.62065,731999999.0
2009-12-18 12:50:00,1.62065,1.6214,1.6205,1.6205,890100000.0
2009-12-18 12:55:00,1.6205,1.621,1.61965,1.6209,1217899999.0
2009-12-18 13:00:00,1.6208,1.6224,1.6208,1.6224,869400000.0
2009-12-18 13:05:00,1.62245,1.62245,1.6211,1.6212,1015299999.0
2009-12-18 13:10:00,1.62125,1.62165,1.62085,1.62155,696700000.0
2009-12-18 13:15:00,1.62155,1.6221,1.6211,1.6211,891700000.0
2009-12-18 13:20:00,1.6211,1.6212,1.62045,1.6212,809300000.0
2009-12-18 13:25:00,1.62115,1.6213,1.62045,1.62055,703400000.0
2009-12-18 13:30:00,1.62055,1.6208,1.6193,1.6195,1357099999.0
2009-12-18 13:35:00,1.61945,1.6203,1.61945,1.62015,1147600000.0
2009-12-18 13:40:00,1.62015,1.6219,1.6201,1.62165,1186000000.0
2009-12-18 13:45:00,1.6216,1.6217,1.6207,1.6211,723400000.0
2009-12-18 13:50:00,1.6211,1.6211,1.61955,1.61965,1275300000.0
2009-12-18 13:55:00,1.6197,1.62005,1.6192,1.6196,1695499998.0
2009-12-18 14:00:00,1.6197,1.6201,1.6195,1.62,1359300000.0
2009-12-18 14:05:00,1.62,1.6202,1.61925,1.61935,1059100000.0
2009-12-18 14:10:00,1.61935,1.61935,1.61815,1.61855,1717300001.0
2009-12-18 14:15:00,1.61845,1.6189,1.61775,1.61795,1493400000.0
2009-12-18 14:20:00,1.61795,1.61815,1.61725,1.6175,1494399998.0
2009-12-18 14:25:00,1.6175,1.61805,1.61695,1.61785,1842300000.0
2009-12-18 14:30:00,1.6178,1.618,1.6172,1.6172,1249500000.0
2009-12-18 14:35:00,1.61725,1.6178,1.61665,1.6178,1390200001.0
2009-12-18 14:40:00,1.61775,1.61865,1.6175,1.6177,1094800000.0
2009-12-18 14:45:00,1.6177,1.6193,1.61765,1.6188,1732600002.0
2009-12-18 14:50:00,1.61875,1.61965,1.6177,1.61785,1164399999.0
2009-12-18 14:55:00,1.61785,1.61785,1.6158,1.6167,1843900000.0
2009-12-18 15:00:00,1.6167,1.61695,1.6157,1.61665,1420600000.0
2009-12-18 15:05:00,1.6166,1.6176,1.6161,1.61745,1246200000.0
2009-12-18 15:10:00,1.61745,1.6176,1.61635,1.61645,961200000.0
2009-12-18 15:15:00,1.6164,1.6186,1.6164,1.61765,1112800000.0
2009-12-18 15:20:00,1.61765,1.6178,1.61715,1.6174,1441400000.0
2009-12-18 15:25:00,1.61745,1.6182,1.61735,1.6178,782000000.0
2009-12-18 15:30:00,1.6178,1.61805,1.61725,1.6175,1185900000.0
2009-12-18 15:35:00,1.6175,1.6176,1.61645,1.6165,1325600000.0
2009-12-18 15:40:00,1.6165,1.61665,1.61585,1.6165,1288200000.0
2009-12-18 15:45:00,1.6165,1.61675,1.61605,1.6166,1449800000.0
2009-12-18 15:50:00,1.61665,1.61755,1.61665,1.61735,1230100000.0
2009-12-18 15:55:00,1.61735,1.61745,1.6156,1.61595,1502599999.0
2009-12-18 16:00:00,1.61595,1.6165,1.61535,1.6163,2021999998.0
2009-12-18 16:05:00,1.61635,1.6173,1.6161,1.6169,1590600001.0
2009-12-18 16:10:00,1.6169,1.61725,1.61655,1.6166,1179900001.0
2009-12-18 16:15:00,1.6166,1.6178,1.6163,1.6177,1117100000.0
2009-12-18 16:20:00,1.61775,1.61785,1.61685,1.61695,1216300000.0
2009-12-18 16:25:00,1.61695,1.618,1.6164,1.61795,1119200000.0
2009-12-18 16:30:00,1.61795,1.6181,1.6175,1.618,1138200000.0
2009-12-18 16:35:00,1.618,1.6185,1.61765,1.61815,1367200000.0
2009-12-18 16:40:00,1.61815,1.61865,1.6178,1.6186,1670400000.0
2009-12-18 16:45:00,1.6186,1.61955,1.61855,1.6186,1475400000.0
2009-12-18 16:50:00,1.61865,1.61915,1.61835,1.6187,1405500000.0
2009-12-18 16:55:00,1.6187,1.61915,1.6181,1.61835,1725000000.0
2009-12-18 17:00:00,1.6183,1.61895,1.618,1.61865,1669600000.0
2009-12-18 17:05:00,1.61865,1.6187,1.6161,1.6161,2519400001.0
2009-12-18 17:10:00,1.616,1.61695,1.616,1.6165,844300000.0
2009-12-18 17:15:00,1.6165,1.61675,1.6162,1.6162,1534000000.0
2009-12-18 17:20:00,1.6162,1.6162,1.6131,1.6132,2251000002.0
2009-12-18 17:25:00,1.6132,1.61335,1.61285,1.6129,2103999997.0
2009-12-18 17:30:00,1.6129,1.61335,1.6122,1.61295,1153200000.0
2009-12-18 17:35:00,1.61305,1.6138,1.61255,1.613,1553189999.0
2009-12-18 17:40:00,1.613,1.6131,1.611,1.6117,2348700000.0
2009-12-18 17:45:00,1.61185,1.612,1.60935,1.60935,1909800002.0
2009-12-18 17:50:00,1.60935,1.60955,1.6079,1.60865,1773700000.0
2009-12-18 17:55:00,1.6087,1.60945,1.60815,1.60815,1791099999.0
2009-12-18 18:00:00,1.60815,1.6088,1.6076,1.60855,1712400000.0
2009-12-18 18:05:00,1.60855,1.60875,1.60555,1.60565,2208399997.0
2009-12-18 18:10:00,1.60565,1.6068,1.60565,1.60665,1731100000.0
2009-12-18 18:15:00,1.60655,1.60655,1.6051,1.6063,1983299999.0
2009-12-18 18:20:00,1.60635,1.60775,1.6057,1.6076,1886500000.0
2009-12-18 18:25:00,1.6076,1.6081,1.6071,1.6071,1744600000.0
2009-12-18 18:30:00,1.6071,1.6073,1.60675,1.60695,1161100000.0
2009-12-18 18:35:00,1.60695,1.60745,1.6061,1.60705,1234900000.0
2009-12-18 18:40:00,1.607,1.6071,1.60625,1.6064,1196500000.0
2009-12-18 18:45:00,1.60635,1.60715,1.6062,1.6067,1195000000.0
2009-12-18 18:50:00,1.60665,1.6077,1.6066,1.6077,1030600000.0
2009-12-18 18:55:00,1.6077,1.60845,1.6077,1.60805,1302900000.0
2009-12-18 19:00:00,1.60805,1.60815,1.60735,1.60735,1435600000.0
2009-12-18 19:05:00,1.6074,1.60765,1.6067,1.6068,872900000.0
2009-12-18 19:10:00,1.6068,1.60775,1.6068,1.60765,901500001.0
2009-12-18 19:15:00,1.60765,1.6092,1.60765,1.60895,1090600000.0
2009-12-18 19:20:00,1.60895,1.60895,1.6078,1.6082,749900000.0
2009-12-18 19:25:00,1.6082,1.6083,1.6078,1.60785,821200000.0
2009-12-18 19:30:00,1.60785,1.60795,1.6075,1.6076,472499999.0
2009-12-18 19:35:00,1.6076,1.60875,1.6075,1.60875,640399999.0
2009-12-18 19:40:00,1.60875,1.6092,1.6086,1.6092,730900000.0
2009-12-18 19:45:00,1.6094,1.611,1.6094,1.611,1213000000.0
2009-12-18 19:50:00,1.611,1.6115,1.6093,1.60935,1289400000.0
2009-12-18 19:55:00,1.60935,1.61065,1.60905,1.6105,973500000.0
2009-12-18 20:00:00,1.6105,1.61055,1.61025,1.61045,598800000.0
2009-12-18 20:05:00,1.6105,1.6105,1.61025,1.6103,467200000.0
2009-12-18 20:10:00,1.61035,1.6105,1.60975,1.6098,522200000.0
2009-12-18 20:15:00,1.60975,1.60985,1.60935,1.6095,658500000.0
2009-12-18 20:20:00,1.6095,1.60995,1.6093,1.6096,758400000.0
2009-12-18 20:25:00,1.6096,1.61,1.6095,1.6098,682300000.0
2009-12-18 20:30:00,1.6098,1.60985,1.60945,1.6095,510099999.0
2009-12-18 20:35:00,1.6095,1.61,1.6094,1.60995,456400000.0
2009-12-18 20:40:00,1.60995,1.61025,1.6096,1.60975,829800000.0
2009-12-18 20:45:00,1.6097,1.6101,1.6097,1.6099,659800000.0
2009-12-18 20:50:00,1.6099,1.6099,1.60925,1.6095,353800000.0
2009-12-18 20:55:00,1.6095,1.6098,1.60945,1.6098,326400000.0
2009-12-18 21:00:00,1.6098,1.6098,1.6095,1.60955,403500000.0
2009-12-18 21:05:00,1.60955,1.6098,1.6095,1.6096,464400000.0
2009-12-18 21:10:00,1.6096,1.6103,1.6095,1.61005,686310000.0
2009-12-18 21:15:00,1.6101,1.6102,1.6098,1.6102,560400000.0
2009-12-18 21:20:00,1.6102,1.6108,1.61,1.61045,552800000.0
2009-12-18 21:25:00,1.61045,1.61045,1.60985,1.6101,562600000.0
2009-12-18 21:30:00,1.6101,1.61025,1.6099,1.61015,240600000.0
2009-12-18 21:35:00,1.61015,1.61085,1.61,1.6107,459400000.0
2009-12-18 21:40:00,1.6107,1.6118,1.61065,1.61165,515800000.0
2009-12-18 21:45:00,1.6117,1.6118,1.6116,1.61165,417400000.0
2009-12-18 21:50:00,1.6116,1.6119,1.6113,1.6119,560000000.0
2009-12-18 21:55:00,1.6119,1.6123,1.61185,1.61195,661100000.0
2009-12-18 22:00:00,1.6117,1.6132,1.61165,1.61305,455100000.0
2009-12-18 22:05:00,1.61305,1.6133,1.6129,1.6129,345000000.0
2009-12-18 22:10:00,1.6129,1.6131,1.61285,1.6131,184200000.0
2009-12-18 22:15:00,1.613,1.61365,1.6127,1.61355,569700000.0
2009-12-18 22:20:00,1.6136,1.61375,1.6132,1.61325,386300000.0
2009-12-18 22:25:00,1.6132,1.61405,1.61295,1.61365,580800000.0
2009-12-18 22:30:00,1.6136,1.61365,1.61285,1.613,269800000.0
2009-12-18 22:35:00,1.613,1.61325,1.61275,1.6131,275300000.0
2009-12-18 22:40:00,1.6131,1.61315,1.6128,1.61315,168300000.0
2009-12-18 22:45:00,1.6131,1.6137,1.6131,1.6137,223400000.0
2009-12-18 22:50:00,1.6137,1.6147,1.6135,1.6146,457500000.0
2009-12-18 22:55:00,1.61465,1.61535,1.614,1.614,496100000.0
2009-12-18 23:00:00,1.614,1.61415,1.61385,1.6141,300600000.0
2009-12-18 23:05:00,1.6141,1.6144,1.61405,1.6143,200100000.0
2009-12-18 23:10:00,1.6143,1.61435,1.61395,1.6142,487700000.0
2009-12-18 23:15:00,1.6142,1.61535,1.61415,1.61535,437200000.0
2009-12-18 23:20:00,1.61535,1.61545,1.6149,1.61545,459000000.0
2009-12-18 23:25:00,1.61545,1.61545,1.615,1.61505,400200000.0
2009-12-18 23:30:00,1.61505,1.61535,1.61495,1.61525,220700000.0
2009-12-18 23:35:00,1.6153,1.61545,1.6151,1.6151,196000000.0
2009-12-18 23:40:00,1.6151,1.6162,1.6151,1.61605,663400000.0
2009-12-18 23:45:00,1.6161,1.6165,1.61575,1.61585,293000000.0
2009-12-18 23:50:00,1.61585,1.6165,1.61585,1.61615,288200000.0
2009-12-18 23:55:00,1.61615,1.61615,1.61505,1.61505,173800000.0
2009-12-21 02:00:00,1.61275,1.61485,1.61265,1.61475,474400000.0
2009-12-21 02:05:00,1.61475,1.61565,1.6145,1.6145,383200000.0
2009-12-21 02:10:00,1.6145,1.6149,1.61435,1.61445,297300000.0
2009-12-21 02:15:00,1.6144,1.61445,1.61395,1.6142,202900000.0
2009-12-21 02:20:00,1.6142,1.61435,1.61395,1.61405,167200000.0
2009-12-21 02:25:00,1.61405,1.61435,1.61375,1.6139,372800000.0
2009-12-21 02:30:00,1.61385,1.6145,1.6138,1.6141,335600000.0
2009-12-21 02:35:00,1.6141,1.6142,1.61405,1.61405,240800000.0
2009-12-21 02:40:00,1.61395,1.6141,1.6139,1.61395,73700000.0
2009-12-21 02:45:00,1.61395,1.61395,1.6137,1.61375,202200000.0
2009-12-21 02:50:00,1.61375,1.61375,1.61285,1.61315,256600000.0
2009-12-21 02:55:00,1.61325,1.6133,1.61275,1.613,180000000.0
2009-12-21 03:00:00,1.61295,1.61305,1.61255,1.6126,348400000.0
2009-12-21 03:05:00,1.6126,1.6128,1.6122,1.6122,246400000.0
2009-12-21 03:10:00,1.61225,1.61265,1.6122,1.6124,348000000.0
2009-12-21 03:15:00,1.6124,1.6129,1.6124,1.61265,257300000.0
2009-12-21 03:20:00,1.61265,1.61265,1.61195,1.61245,352700000.0
2009-12-21 03:25:00,1.6125,1.61325,1.6124,1.61295,513400000.0
2009-12-21 03:30:00,1.61295,1.6141,1.61285,1.6134,632600000.0
2009-12-21 03:35:00,1.6134,1.6138,1.6129,1.6134,405300000.0
2009-12-21 03:40:00,1.6136,1.61405,1.6134,1.61395,167200000.0
2009-12-21 03:45:00,1.614,1.6144,1.61385,1.61425,428000000.0
2009-12-21 03:50:00,1.61425,1.6144,1.61305,1.6132,534400000.0
2009-12-21 03:55:00,1.6132,1.61435,1.6132,1.61345,456300000.0
2009-12-21 04:00:00,1.61345,1.6141,1.6134,1.6141,345000000.0
2009-12-21 04:05:00,1.6141,1.6142,1.6137,1.61375,147000000.0
2009-12-21 04:10:00,1.61375,1.61375,1.6136,1.61375,160800000.0
2009-12-21 04:15:00,1.61365,1.61395,1.6135,1.6137,133700000.0
2009-12-21 04:20:00,1.6137,1.614,1.6137,1.61395,63200000.0
2009-12-21 04:25:00,1.61395,1.6146,1.61385,1.6146,181400000.0
2009-12-21 04:30:00,1.6145,1.61465,1.6145,1.6146,45200000.0
2009-12-21 04:35:00,1.61455,1.6148,1.61435,1.6147,141500000.0
2009-12-21 04:40:00,1.61475,1.61505,1.6147,1.615,128900000.0
2009-12-21 04:45:00,1.615,1.61545,1.6144,1.61535,340900000.0
2009-12-21 04:50:00,1.61535,1.6154,1.61495,1.6151,146200000.0
2009-12-21 04:55:00,1.6151,1.61625,1.615,1.6162,171300000.0
2009-12-21 05:00:00,1.6161,1.6161,1.61515,1.6154,290900000.0
2009-12-21 05:05:00,1.6154,1.61545,1.61525,1.6153,249700000.0
2009-12-21 05:10:00,1.6153,1.6155,1.61525,1.6154,83600000.0
2009-12-21 05:15:00,1.61535,1.6155,1.6152,1.6153,98200000.0
2009-12-21 05:20:00,1.6153,1.6155,1.6152,1.6154,47600000.0
2009-12-21 05:25:00,1.6153,1.6156,1.6153,1.6155,127700000.0
2009-12-21 05:30:00,1.6155,1.61575,1.6153,1.61575,73300000.0
2009-12-21 05:35:00,1.6158,1.61645,1.61555,1.61625,271300000.0
2009-12-21 05:40:00,1.61625,1.61625,1.6153,1.61535,118600000.0
2009-12-21 05:45:00,1.61535,1.6155,1.6153,1.6155,57000000.0
2009-12-21 05:50:00,1.6155,1.6155,1.61535,1.61545,106500000.0
2009-12-21 05:55:00,1.61545,1.6155,1.61495,1.61495,74700000.0
2009-12-21 06:00:00,1.61515,1.6152,1.6148,1.61495,71400000.0
2009-12-21 06:05:00,1.6148,1.615,1.61465,1.6147,187700000.0
2009-12-21 06:10:00,1.61465,1.6149,1.61465,1.61485,148200000.0
2009-12-21 06:15:00,1.61485,1.61485,1.61455,1.61455,149700000.0
2009-12-21 06:20:00,1.61455,1.61455,1.61425,1.6145,102800000.0
2009-12-21 06:25:00,1.6145,1.61485,1.6145,1.6148,79500000.0
2009-12-21 06:30:00,1.6148,1.61515,1.61475,1.6151,105200000.0
2009-12-21 06:35:00,1.6151,1.6154,1.61455,1.61515,146600000.0
2009-12-21 06:40:00,1.6151,1.6153,1.615,1.61515,129200000.0
2009-12-21 06:45:00,1.61515,1.6152,1.6147,1.6149,133100000.0
2009-12-21 06:50:00,1.61495,1.6151,1.61451,1.6148,158600000.0
2009-12-21 06:55:00,1.6147,1.6152,1.61453,1.61515,171200000.0
2009-12-21 07:00:00,1.6151,1.6152,1.6147,1.6148,130600000.0
2009-12-21 07:05:00,1.61485,1.61495,1.61475,1.6148,166300000.0
2009-12-21 07:10:00,1.6148,1.61495,1.61475,1.61495,83300000.0
2009-12-21 07:15:00,1.61495,1.615,1.61475,1.61475,64100000.0
2009-12-21 07:20:00,1.61475,1.61495,1.6145,1.61455,121700000.0
2009-12-21 07:25:00,1.6145,1.615,1.6145,1.61495,273500000.0
2009-12-21 07:30:00,1.61495,1.6151,1.6147,1.61475,315400000.0
2009-12-21 07:35:00,1.61475,1.6148,1.61445,1.61475,237400000.0
2009-12-21 07:40:00,1.6148,1.6148,1.6144,1.6144,158400000.0
2009-12-21 07:45:00,1.6143,1.61465,1.61405,1.6146,153800000.0
2009-12-21 07:50:00,1.6146,1.61525,1.6144,1.6151,182300000.0
2009-12-21 07:55:00,1.6151,1.61525,1.61435,1.61435,303000000.0
2009-12-21 08:00:00,1.6144,1.615,1.61435,1.615,210000000.0
2009-12-21 08:05:00,1.615,1.61525,1.61465,1.61475,183100000.0
2009-12-21 08:10:00,1.61475,1.61485,1.614,1.61455,215500000.0
2009-12-21 08:15:00,1.61455,1.6146,1.61385,1.61415,127400000.0
2009-12-21 08:20:00,1.6141,1.6149,1.6141,1.6149,379300000.0
2009-12-21 08:25:00,1.61485,1.6149,1.6146,1.6146,253900000.0
2009-12-21 08:30:00,1.6146,1.6149,1.61295,1.6138,351400000.0
2009-12-21 08:35:00,1.6137,1.6138,1.61235,1.6129,245000000.0
2009-12-21 08:40:00,1.6129,1.6135,1.61265,1.61325,249600000.0
2009-12-21 08:45:00,1.6133,1.61345,1.61225,1.61265,238800000.0
2009-12-21 08:50:00,1.61265,1.61315,1.61185,1.6131,210400000.0
2009-12-21 08:55:00,1.6131,1.6133,1.6129,1.6132,126700000.0
2009-12-21 09:00:00,1.6132,1.61385,1.61255,1.61355,234000000.0
2009-12-21 09:05:00,1.6136,1.61475,1.6136,1.61445,310200000.0
2009-12-21 09:10:00,1.6144,1.61585,1.6143,1.61585,325500000.0
2009-12-21 09:15:00,1.61585,1.61595,1.6147,1.61485,643500000.0
2009-12-21 09:20:00,1.61485,1.61495,1.61425,1.61465,268300000.0
2009-12-21 09:25:00,1.6147,1.61495,1.6145,1.6147,372700000.0
2009-12-21 09:30:00,1.6147,1.61495,1.6147,1.61475,241700000.0
2009-12-21 09:35:00,1.61475,1.6153,1.6143,1.6143,728699999.0
2009-12-21 09:40:00,1.6143,1.61455,1.6139,1.61395,233600000.0
2009-12-21 09:45:00,1.61395,1.61395,1.6127,1.6131,913300000.0
2009-12-21 09:50:00,1.6131,1.61355,1.6129,1.6133,643600000.0
2009-12-21 09:55:00,1.6133,1.61445,1.6133,1.61405,515800000.0
2009-12-21 10:00:00,1.61395,1.61395,1.61295,1.6135,1100300000.0
2009-12-21 10:05:00,1.6135,1.6146,1.6134,1.6134,1257200000.0
2009-12-21 10:10:00,1.6134,1.614,1.61335,1.61375,774700000.0
2009-12-21 10:15:00,1.6137,1.61375,1.61315,1.61345,651300000.0
2009-12-21 10:20:00,1.61345,1.6136,1.6122,1.61225,921400001.0
2009-12-21 10:25:00,1.6124,1.6129,1.6119,1.61225,840200000.0
2009-12-21 10:30:00,1.61225,1.6123,1.6116,1.61225,1140900000.0
2009-12-21 10:35:00,1.61225,1.6131,1.6121,1.6125,1087300000.0
2009-12-21 10:40:00,1.61245,1.61335,1.6121,1.61215,1159200000.0
2009-12-21 10:45:00,1.61215,1.61325,1.6121,1.6121,898600000.0
2009-12-21 10:50:00,1.6121,1.61215,1.6112,1.6116,1218400000.0
2009-12-21 10:55:00,1.6116,1.61255,1.6112,1.61235,801600000.0
2009-12-21 11:00:00,1.6122,1.6122,1.60895,1.60975,1433000000.0
2009-12-21 11:05:00,1.60985,1.61035,1.6092,1.6093,1255900000.0
2009-12-21 11:10:00,1.6093,1.61005,1.6092,1.6097,1615500000.0
2009-12-21 11:15:00,1.60975,1.6103,1.60925,1.6101,1174500000.0
2009-12-21 11:20:00,1.61005,1.61065,1.6093,1.61035,1342200000.0
2009-12-21 11:25:00,1.61035,1.6108,1.6102,1.6108,1523100000.0
2009-12-21 11:30:00,1.6108,1.61095,1.6101,1.61055,954700000.0
2009-12-21 11:35:00,1.61055,1.6111,1.6105,1.611,732400000.0
2009-12-21 11:40:00,1.6109,1.6118,1.61085,1.6116,737300000.0
2009-12-21 11:45:00,1.6116,1.61255,1.6116,1.6123,1461500000.0
2009-12-21 11:50:00,1.6123,1.6124,1.6112,1.61205,1437200000.0
2009-12-21 11:55:00,1.61205,1.61345,1.61205,1.61335,1219100000.0
2009-12-21 12:00:00,1.61335,1.6136,1.61295,1.61315,700000000.0
2009-12-21 12:05:00,1.61315,1.6132,1.61245,1.61265,992900000.0
2009-12-21 12:10:00,1.61265,1.61265,1.61225,1.6124,644800000.0
2009-12-21 12:15:00,1.6124,1.61325,1.6124,1.61285,1272300000.0
2009-12-21 12:20:00,1.6128,1.61285,1.6122,1.61235,1459500001.0
2009-12-21 12:25:00,1.61235,1.61305,1.61205,1.6129,1613800002.0
2009-12-21 12:30:00,1.6129,1.61315,1.6124,1.6125,938100001.0
2009-12-21 12:35:00,1.6125,1.61315,1.6125,1.6128,859000001.0
2009-12-21 12:40:00,1.61285,1.6133,1.61255,1.6132,865900000.0
2009-12-21 12:45:00,1.61315,1.6139,1.6129,1.61365,1193100000.0
2009-12-21 12:50:00,1.61365,1.6137,1.613,1.6131,1000600000.0
2009-12-21 12:55:00,1.6131,1.61325,1.6126,1.6127,620200000.0
2009-12-21 13:00:00,1.6127,1.6132,1.6124,1.6132,586700000.0
2009-12-21 13:05:00,1.61315,1.6136,1.6124,1.61275,1082800000.0
2009-12-21 13:10:00,1.61275,1.61305,1.6121,1.61215,937399999.0
2009-12-21 13:15:00,1.61215,1.6122,1.6107,1.6109,1010100000.0
2009-12-21 13:20:00,1.6109,1.61125,1.6106,1.61125,971100000.0
2009-12-21 13:25:00,1.61125,1.6118,1.61125,1.6118,983900000.0
2009-12-21 13:30:00,1.6118,1.6126,1.6118,1.6122,671200000.0
2009-12-21 13:35:00,1.61225,1.61235,1.6116,1.6121,863600000.0
2009-12-21 13:40:00,1.61205,1.6126,1.6119,1.61225,385500000.0
2009-12-21 13:45:00,1.6122,1.6124,1.6116,1.612,641600000.0
2009-12-21 13:50:00,1.6121,1.6123,1.61175,1.61175,868700000.0
2009-12-21 13:55:00,1.6118,1.61315,1.6118,1.61215,851000000.0
2009-12-21 14:00:00,1.6122,1.61295,1.61205,1.6128,935900000.0
2009-12-21 14:05:00,1.6128,1.6129,1.6123,1.6123,602900000.0
2009-12-21 14:10:00,1.6123,1.61235,1.6113,1.61135,621600000.0
2009-12-21 14:15:00,1.61135,1.6119,1.6113,1.61185,559900000.0
2009-12-21 14:20:00,1.61185,1.61325,1.61185,1.61305,918700000.0
2009-12-21 14:25:00,1.61295,1.61325,1.61145,1.6115,1032000000.0
2009-12-21 14:30:00,1.6115,1.61185,1.6105,1.6109,931400000.0
2009-12-21 14:35:00,1.6109,1.61095,1.6102,1.61075,758300000.0
2009-12-21 14:40:00,1.6108,1.6108,1.6095,1.60955,1237600000.0
2009-12-21 14:45:00,1.6096,1.60965,1.60775,1.60905,2005600000.0
2009-12-21 14:50:00,1.60905,1.60955,1.60885,1.60945,968100000.0
2009-12-21 14:55:00,1.60945,1.61085,1.60935,1.60995,1544100000.0
2009-12-21 15:00:00,1.60995,1.6108,1.60995,1.6103,1121800000.0
2009-12-21 15:05:00,1.6103,1.61055,1.61015,1.61035,543800000.0
2009-12-21 15:10:00,1.61045,1.61145,1.61045,1.61135,1215400000.0
2009-12-21 15:15:00,1.61125,1.61125,1.61015,1.61035,1733500000.0
2009-12-21 15:20:00,1.6104,1.61095,1.61025,1.61065,2125600000.0
2009-12-21 15:25:00,1.6107,1.6107,1.61025,1.61025,548700000.0
2009-12-21 15:30:00,1.61025,1.61025,1.60945,1.6096,1736200007.0
2009-12-21 15:35:00,1.6096,1.6103,1.60945,1.61025,1187100000.0
2009-12-21 15:40:00,1.6102,1.61145,1.61,1.61095,869199998.0
2009-12-21 15:45:00,1.61095,1.61145,1.61055,1.61075,1977100000.0
2009-12-21 15:50:00,1.6107,1.6108,1.6103,1.61055,824600000.0
2009-12-21 15:55:00,1.6105,1.6105,1.6101,1.6103,1330300000.0
2009-12-21 16:00:00,1.6103,1.6118,1.6103,1.6118,1023400000.0
2009-12-21 16:05:00,1.6118,1.6127,1.6118,1.6123,1302900000.0
2009-12-21 16:10:00,1.6123,1.61235,1.61145,1.6117,1316399999.0
2009-12-21 16:15:00,1.6117,1.6123,1.6115,1.61165,1370700000.0
2009-12-21 16:20:00,1.61165,1.6118,1.6115,1.6117,630100000.0
2009-12-21 16:25:00,1.6117,1.61235,1.6116,1.61185,1214800001.0
2009-12-21 16:30:00,1.61185,1.61215,1.6114,1.61215,1390900000.0
2009-12-21 16:35:00,1.6122,1.61345,1.61195,1.6125,1504000000.0
2009-12-21 16:40:00,1.61245,1.6126,1.61125,1.61125,2569499999.0
2009-12-21 16:45:00,1.6112,1.61125,1.6084,1.60855,1524900000.0
2009-12-21 16:50:00,1.60855,1.60985,1.6084,1.6096,1061200000.0
2009-12-21 16:55:00,1.60955,1.6099,1.6087,1.60875,1493000001.0
2009-12-21 17:00:00,1.60875,1.6089,1.60765,1.60865,1573299999.0
2009-12-21 17:05:00,1.6086,1.6086,1.60785,1.6079,1640400000.0
2009-12-21 17:10:00,1.60795,1.60845,1.6079,1.6083,1074100000.0
2009-12-21 17:15:00,1.6083,1.60875,1.6081,1.60865,1021800000.0
2009-12-21 17:20:00,1.60865,1.6087,1.6077,1.60815,1208200000.0
2009-12-21 17:25:00,1.60815,1.6083,1.6077,1.6077,1888300000.0
2009-12-21 17:30:00,1.6077,1.6088,1.6075,1.6087,1449099999.0
2009-12-21 17:35:00,1.6087,1.60905,1.60825,1.6088,1166800001.0
2009-12-21 17:40:00,1.6088,1.6091,1.6079,1.6079,870200000.0
2009-12-21 17:45:00,1.6079,1.60795,1.6066,1.60735,1548699999.0
2009-12-21 17:50:00,1.60735,1.60745,1.6068,1.6074,1095200001.0
2009-12-21 17:55:00,1.6074,1.60765,1.60665,1.6068,789200000.0
2009-12-21 18:00:00,1.60685,1.6074,1.60675,1.6071,927200000.0
2009-12-21 18:05:00,1.6071,1.60725,1.60655,1.6067,1116600000.0
2009-12-21 18:10:00,1.6067,1.60735,1.60655,1.60695,782000000.0
2009-12-21 18:15:00,1.60695,1.60695,1.60655,1.60665,640100001.0
2009-12-21 18:20:00,1.60665,1.60705,1.60655,1.60685,614800000.0
2009-12-21 18:25:00,1.6069,1.60715,1.60635,1.60665,1308500000.0
2009-12-21 18:30:00,1.60665,1.60705,1.60645,1.6068,1309400000.0
2009-12-21 18:35:00,1.6068,1.60685,1.60645,1.6066,929500000.0
2009-12-21 18:40:00,1.6066,1.6067,1.6055,1.606,906800000.0
2009-12-21 18:45:00,1.606,1.6071,1.6059,1.60695,814300000.0
2009-12-21 18:50:00,1.60695,1.60805,1.60695,1.608,903600000.0
2009-12-21 18:55:00,1.608,1.6083,1.6079,1.60805,696800000.0
2009-12-21 19:00:00,1.60805,1.60875,1.60785,1.6087,743900000.0
2009-12-21 19:05:00,1.60865,1.609,1.6085,1.60855,802800000.0
2009-12-21 19:10:00,1.60855,1.6086,1.6076,1.6076,1130500001.0
2009-12-21 19:15:00,1.6076,1.60815,1.60755,1.60805,700200000.0
2009-12-21 19:20:00,1.60805,1.60835,1.60795,1.60835,646600000.0
2009-12-21 19:25:00,1.60835,1.60845,1.60775,1.60785,586000000.0
2009-12-21 19:30:00,1.60785,1.60805,1.6074,1.60755,1075900003.0
2009-12-21 19:35:00,1.60755,1.60755,1.60725,1.60735,523600000.0
2009-12-21 19:40:00,1.60735,1.6074,1.6068,1.607,471500000.0
2009-12-21 19:45:00,1.607,1.607,1.6062,1.6063,888100000.0
2009-12-21 19:50:00,1.60645,1.607,1.60635,1.607,605600000.0
2009-12-21 19:55:00,1.607,1.60755,1.607,1.60755,923600000.0
2009-12-21 20:00:00,1.6076,1.60765,1.60735,1.60755,378699999.0
2009-12-21 20:05:00,1.6076,1.6076,1.60665,1.6067,677700000.0
2009-12-21 20:10:00,1.6067,1.60695,1.60635,1.6064,718800000.0
2009-12-21 20:15:00,1.6064,1.60675,1.60585,1.6061,997300000.0
2009-12-21 20:20:00,1.60587,1.6062,1.6057,1.60585,658600001.0
2009-12-21 20:25:00,1.60585,1.60635,1.6057,1.60635,660500000.0
2009-12-21 20:30:00,1.60635,1.6065,1.6056,1.6057,651700000.0
2009-12-21 20:35:00,1.60565,1.6057,1.6054,1.6055,873499999.0
2009-12-21 20:40:00,1.6055,1.60605,1.6055,1.60595,463700000.0
2009-12-21 20:45:00,1.60595,1.6064,1.6057,1.60605,669900000.0
2009-12-21 20:50:00,1.60605,1.60655,1.6057,1.6058,403300000.0
2009-12-21 20:55:00,1.6058,1.60635,1.6058,1.6061,535300000.0
2009-12-21 21:00:00,1.6061,1.60615,1.6054,1.60585,497000000.0
2009-12-21 21:05:00,1.60585,1.60585,1.6044,1.6054,1242200000.0
2009-12-21 21:10:00,1.6054,1.60545,1.6051,1.6054,227500000.0
2009-12-21 21:15:00,1.6054,1.6057,1.6052,1.6056,385400000.0
2009-12-21 21:20:00,1.60565,1.6063,1.60565,1.60625,389500000.0
2009-12-21 21:25:00,1.60625,1.60635,1.6061,1.60615,243100000.0
2009-12-21 21:30:00,1.60615,1.60625,1.6061,1.6062,130300000.0
2009-12-21 21:35:00,1.6062,1.60625,1.60585,1.60585,611399999.0
2009-12-21 21:40:00,1.60585,1.6059,1.6055,1.60555,512600000.0
2009-12-21 21:45:00,1.60555,1.6056,1.605,1.60515,575500000.0
2009-12-21 21:50:00,1.6051,1.60525,1.6046,1.60475,544400000.0
2009-12-21 21:55:00,1.60475,1.60535,1.6047,1.60525,381100000.0
2009-12-21 22:00:00,1.60525,1.60565,1.6048,1.6049,726300000.0
2009-12-21 22:05:00,1.6049,1.605,1.6048,1.6049,328900000.0
2009-12-21 22:10:00,1.60495,1.60495,1.60305,1.604,1173699998.0
2009-12-21 22:15:00,1.604,1.604,1.603,1.6034,661999999.0
2009-12-21 22:20:00,1.6034,1.6044,1.6034,1.6042,344800000.0
2009-12-21 22:25:00,1.60425,1.6045,1.6041,1.60415,311700000.0
2009-12-21 22:30:00,1.60415,1.6046,1.6041,1.6046,218000000.0
2009-12-21 22:35:00,1.6046,1.60485,1.6045,1.6048,428700000.0
2009-12-21 22:40:00,1.6048,1.60515,1.60475,1.6048,557500001.0
2009-12-21 22:45:00,1.6048,1.6052,1.60475,1.60505,410100000.0
2009-12-21 22:50:00,1.60505,1.60505,1.60495,1.60505,331300000.0
2009-12-21 22:55:00,1.60505,1.60505,1.60485,1.60485,274600000.0
2009-12-21 23:00:00,1.6049,1.6053,1.6048,1.605,123300000.0
2009-12-21 23:05:00,1.605,1.60515,1.6048,1.60495,96400000.0
2009-12-21 23:10:00,1.60495,1.6051,1.60415,1.6044,207500000.0
2009-12-21 23:15:00,1.60435,1.6053,1.60395,1.6053,263100000.0
2009-12-21 23:20:00,1.6053,1.60545,1.60415,1.6046,163200000.0
2009-12-21 23:25:00,1.6045,1.6051,1.60445,1.6051,52800000.0
2009-12-21 23:30:00,1.6051,1.6052,1.6047,1.60505,44200000.0
2009-12-21 23:35:00,1.60505,1.60515,1.60485,1.605,59300000.0
2009-12-21 23:40:00,1.60505,1.6052,1.6048,1.6048,113500000.0
2009-12-21 23:45:00,1.6048,1.60515,1.6048,1.60505,58900000.0
2009-12-21 23:50:00,1.6052,1.6053,1.605,1.60515,76000000.0
2009-12-21 23:55:00,1.60505,1.60505,1.6032,1.6036,355800000.0
2009-12-22 00:00:00,1.60355,1.6037,1.603,1.6031,134500000.0
2009-12-22 00:05:00,1.6031,1.60365,1.60298,1.60365,75800000.0
2009-12-22 00:10:00,1.6036,1.60365,1.60332,1.6035,53900000.0
2009-12-22 00:15:00,1.6035,1.60375,1.60345,1.6037,63600000.0
2009-12-22 00:20:00,1.60375,1.6038,1.60365,1.6037,28000000.0
2009-12-22 00:25:00,1.60365,1.60365,1.6032,1.6033,54000000.0
2009-12-22 00:30:00,1.6033,1.6036,1.6033,1.6036,58600000.0
2009-12-22 00:35:00,1.60335,1.60335,1.603,1.60305,17500000.0
2009-12-22 00:40:00,1.603,1.60365,1.60295,1.6033,56100000.0
2009-12-22 00:45:00,1.6034,1.60385,1.6034,1.60385,54400000.0
2009-12-22 00:50:00,1.604,1.60415,1.6038,1.604,58400000.0
2009-12-22 00:55:00,1.6041,1.6052,1.60395,1.6052,122800000.0
2009-12-22 01:00:00,1.6052,1.6052,1.60405,1.60445,92800000.0
2009-12-22 01:05:00,1.60445,1.6049,1.6044,1.60475,37500000.0
2009-12-22 01:10:00,1.60475,1.60475,1.60445,1.6045,97900000.0
2009-12-22 01:15:00,1.6044,1.6047,1.60432,1.60436,44600000.0
2009-12-22 01:20:00,1.60435,1.60445,1.6037,1.60415,49800000.0
2009-12-22 01:25:00,1.6041,1.60415,1.604,1.60415,22300000.0
2009-12-22 01:30:00,1.6041,1.60435,1.60405,1.60415,72000000.0
2009-12-22 01:35:00,1.60415,1.60415,1.604,1.60405,306000000.0
2009-12-22 01:40:00,1.60405,1.60425,1.60395,1.60415,88800000.0
2009-12-22 01:45:00,1.60415,1.6047,1.6041,1.60465,80900000.0
2009-12-22 01:50:00,1.6046,1.6055,1.60455,1.60545,134900000.0
2009-12-22 01:55:00,1.60545,1.6055,1.6052,1.6054,72500000.0
2009-12-22 02:00:00,1.6053,1.60605,1.6052,1.6059,162600000.0
2009-12-22 02:05:00,1.6059,1.6059,1.6057,1.6058,58000000.0
2009-12-22 02:10:00,1.6058,1.60595,1.605,1.605,73100000.0
2009-12-22 02:15:00,1.605,1.60585,1.605,1.60575,139900000.0
2009-12-22 02:20:00,1.60565,1.60655,1.60565,1.60605,131400000.0
2009-12-22 02:25:00,1.60605,1.60615,1.60555,1.60555,146200000.0
2009-12-22 02:30:00,1.6055,1.6055,1.60465,1.6048,86400000.0
2009-12-22 02:35:00,1.6048,1.60485,1.6042,1.6045,142800000.0
2009-12-22 02:40:00,1.6045,1.60505,1.6045,1.60475,89700000.0
2009-12-22 02:45:00,1.60475,1.60515,1.6047,1.6051,116200000.0
2009-12-22 02:50:00,1.6051,1.6061,1.6051,1.6059,156700000.0
2009-12-22 02:55:00,1.6057,1.6063,1.60565,1.60595,186800000.0
2009-12-22 03:00:00,1.6059,1.6061,1.6057,1.60585,167000000.0
2009-12-22 03:05:00,1.60585,1.606,1.6056,1.6057,223100000.0
2009-12-22 03:10:00,1.60575,1.6066,1.60575,1.6062,205800000.0
2009-12-22 03:15:00,1.6062,1.6073,1.60615,1.60705,173500000.0
2009-12-22 03:20:00,1.607,1.6077,1.607,1.6071,254400000.0
2009-12-22 03:25:00,1.60705,1.6073,1.60665,1.60685,116400000.0
2009-12-22 03:30:00,1.60685,1.6071,1.60665,1.607,100500000.0
2009-12-22 03:35:00,1.60695,1.60705,1.60655,1.607,89300000.0
2009-12-22 03:40:00,1.607,1.60725,1.60675,1.6071,61800000.0
2009-12-22 03:45:00,1.6071,1.6071,1.60635,1.60645,83000000.0
2009-12-22 03:50:00,1.60645,1.60675,1.60625,1.6064,90300000.0
2009-12-22 03:55:00,1.60635,1.60635,1.60615,1.6062,119900000.0
2009-12-22 04:00:00,1.60615,1.60615,1.6057,1.6058,184000000.0
2009-12-22 04:05:00,1.6058,1.6064,1.6058,1.60615,70700000.0
2009-12-22 04:10:00,1.60615,1.60705,1.60555,1.60555,134700000.0
2009-12-22 04:15:00,1.60555,1.60555,1.60365,1.60425,285800000.0
2009-12-22 04:20:00,1.60425,1.60475,1.6041,1.60425,284500000.0
2009-12-22 04:25:00,1.6043,1.6044,1.6042,1.6043,40300000.0
2009-12-22 04:30:00,1.60425,1.60475,1.6042,1.60475,71400000.0
2009-12-22 04:35:00,1.60475,1.60535,1.60465,1.60525,97500000.0
2009-12-22 04:40:00,1.60525,1.6054,1.60515,1.6053,66200000.0
2009-12-22 04:45:00,1.6053,1.60605,1.60525,1.606,127700000.0
2009-12-22 04:50:00,1.60595,1.60595,1.6051,1.6051,157700000.0
2009-12-22 04:55:00,1.6051,1.60595,1.6051,1.6058,220200000.0
2009-12-22 05:00:00,1.60575,1.6058,1.60565,1.60565,114700000.0
2009-12-22 05:05:00,1.60565,1.60585,1.6052,1.6058,286800000.0
2009-12-22 05:10:00,1.6058,1.60595,1.6058,1.60585,40900000.0
2009-12-22 05:15:00,1.60585,1.60615,1.60585,1.60605,68800000.0
2009-12-22 05:20:00,1.60615,1.6062,1.60575,1.60575,65800000.0
2009-12-22 05:25:00,1.6057,1.60585,1.6053,1.6054,98200000.0
2009-12-22 05:30:00,1.6054,1.6056,1.60505,1.60535,127500000.0
2009-12-22 05:35:00,1.6053,1.6055,1.6049,1.60535,70500000.0
2009-12-22 05:40:00,1.60535,1.6054,1.60515,1.6052,98600000.0
2009-12-22 05:45:00,1.6052,1.6056,1.6051,1.6056,42500000.0
2009-12-22 05:50:00,1.6055,1.6057,1.6055,1.60565,56400000.0
2009-12-22 05:55:00,1.60565,1.60575,1.6055,1.6055,55400000.0
2009-12-22 06:00:00,1.6055,1.6056,1.6054,1.6056,55600000.0
2009-12-22 06:05:00,1.6055,1.6056,1.6054,1.60555,110900000.0
2009-12-22 06:10:00,1.60555,1.60605,1.60555,1.60585,52500000.0
2009-12-22 06:15:00,1.60575,1.60575,1.60515,1.6055,132500000.0
2009-12-22 06:20:00,1.6056,1.60565,1.60525,1.60565,81900000.0
2009-12-22 06:25:00,1.60555,1.6058,1.60545,1.6057,70200000.0
2009-12-22 06:30:00,1.60575,1.6064,1.60555,1.60555,118500000.0
2009-12-22 06:35:00,1.6055,1.6056,1.60545,1.6056,20200000.0
2009-12-22 06:40:00,1.60565,1.6059,1.60565,1.6057,78100000.0
2009-12-22 06:45:00,1.6057,1.6057,1.60565,1.60565,33700000.0
2009-12-22 06:50:00,1.6056,1.6058,1.60555,1.6057,66600000.0
2009-12-22 06:55:00,1.6057,1.60585,1.60565,1.60575,53000000.0
2009-12-22 07:00:00,1.6058,1.60585,1.6057,1.60575,54500000.0
2009-12-22 07:05:00,1.60575,1.6058,1.6055,1.6057,71600000.0
2009-12-22 07:10:00,1.6057,1.60585,1.60565,1.60575,163800000.0
2009-12-22 07:15:00,1.60565,1.60585,1.60565,1.6058,217300000.0
2009-12-22 07:20:00,1.6058,1.60615,1.6058,1.6059,70900000.0
2009-12-22 07:25:00,1.60595,1.606,1.6059,1.6059,90500000.0
2009-12-22 07:30:00,1.60595,1.606,1.6059,1.60595,106500000.0
2009-12-22 07:35:00,1.606,1.6062,1.60595,1.6061,52300000.0
2009-12-22 07:40:00,1.60605,1.6062,1.606,1.6061,100700000.0
2009-12-22 07:45:00,1.6061,1.6067,1.6061,1.6067,103600000.0
2009-12-22 07:50:00,1.6067,1.60695,1.60645,1.60675,147800000.0
2009-12-22 07:55:00,1.6067,1.60685,1.60665,1.6068,119200000.0
2009-12-22 08:00:00,1.60685,1.6069,1.60675,1.6068,87100000.0
2009-12-22 08:05:00,1.6068,1.60685,1.6066,1.60665,52500000.0
2009-12-22 08:10:00,1.6067,1.6069,1.60635,1.6067,117100000.0
2009-12-22 08:15:00,1.6067,1.60685,1.60645,1.6065,92400000.0
2009-12-22 08:20:00,1.6064,1.6064,1.6059,1.60615,96500000.0
2009-12-22 08:25:00,1.6062,1.6063,1.606,1.60625,58400000.0
2009-12-22 08:30:00,1.60625,1.6068,1.60615,1.60615,154800000.0
2009-12-22 08:35:00,1.60615,1.6062,1.60565,1.60565,98200000.0
2009-12-22 08:40:00,1.6057,1.606,1.6055,1.6057,291700000.0
2009-12-22 08:45:00,1.6057,1.6057,1.6052,1.60535,109300000.0
2009-12-22 08:50:00,1.60535,1.60575,1.60515,1.6055,163600000.0
2009-12-22 08:55:00,1.6055,1.6056,1.6051,1.60525,234300000.0
2009-12-22 09:00:00,1.60525,1.6063,1.60495,1.6061,389100000.0
2009-12-22 09:05:00,1.60615,1.6066,1.60585,1.60655,163000000.0
2009-12-22 09:10:00,1.60655,1.6078,1.60655,1.60755,525500000.0
2009-12-22 09:15:00,1.6076,1.608,1.60735,1.6079,367100000.0
2009-12-22 09:20:00,1.6079,1.6079,1.60715,1.6076,446900000.0
2009-12-22 09:25:00,1.6076,1.60945,1.6076,1.6087,944400000.0
2009-12-22 09:30:00,1.6087,1.60935,1.60835,1.60835,473200000.0
2009-12-22 09:35:00,1.60835,1.6092,1.608,1.6092,641400000.0
2009-12-22 09:40:00,1.6092,1.60995,1.60895,1.60925,656600000.0
2009-12-22 09:45:00,1.60925,1.6096,1.6084,1.6087,774500000.0
2009-12-22 09:50:00,1.6087,1.6087,1.60785,1.60785,445900000.0
2009-12-22 09:55:00,1.60785,1.60825,1.60645,1.6071,1199300000.0
2009-12-22 10:00:00,1.6071,1.6086,1.6071,1.6082,878200000.0
2009-12-22 10:05:00,1.60825,1.60825,1.60695,1.60765,679300000.0
2009-12-22 10:10:00,1.60765,1.60885,1.60765,1.6088,656100000.0
2009-12-22 10:15:00,1.6087,1.60885,1.6082,1.60825,824000000.0
2009-12-22 10:20:00,1.60815,1.6087,1.60805,1.6082,680800000.0
2009-12-22 10:25:00,1.6082,1.60865,1.60805,1.60845,577800000.0
2009-12-22 10:30:00,1.60845,1.60865,1.608,1.60855,593100000.0
2009-12-22 10:35:00,1.60855,1.6086,1.6081,1.60855,715900000.0
2009-12-22 10:40:00,1.60855,1.60855,1.60795,1.608,904900000.0
2009-12-22 10:45:00,1.60805,1.6082,1.60765,1.6078,438700000.0
2009-12-22 10:50:00,1.6078,1.6079,1.60645,1.6066,437700000.0
2009-12-22 10:55:00,1.6066,1.60725,1.6064,1.60695,720500000.0
2009-12-22 11:00:00,1.60695,1.60725,1.6068,1.60705,407300000.0
2009-12-22 11:05:00,1.6071,1.6071,1.60555,1.60595,972900000.0
2009-12-22 11:10:00,1.60595,1.60645,1.6058,1.60635,458800000.0
2009-12-22 11:15:00,1.60635,1.60695,1.6062,1.6062,726000000.0
2009-12-22 11:20:00,1.6062,1.60655,1.60515,1.6054,1044100000.0
2009-12-22 11:25:00,1.60535,1.60535,1.6034,1.60365,1106600000.0
2009-12-22 11:30:00,1.60365,1.6054,1.60185,1.6054,1152900000.0
2009-12-22 11:35:00,1.60545,1.60545,1.60345,1.6038,760100000.0
2009-12-22 11:40:00,1.6038,1.6048,1.6037,1.60475,643600000.0
2009-12-22 11:45:00,1.60475,1.60505,1.60415,1.6047,878900000.0
2009-12-22 11:50:00,1.6047,1.60485,1.6041,1.6041,571600000.0
2009-12-22 11:55:00,1.604,1.6043,1.6031,1.60315,795900000.0
2009-12-22 12:00:00,1.6033,1.6033,1.60145,1.6017,1622000000.0
2009-12-22 12:05:00,1.60165,1.60185,1.60055,1.601,1089700000.0
2009-12-22 12:10:00,1.601,1.6023,1.6009,1.60115,1528500000.0
2009-12-22 12:15:00,1.60115,1.60145,1.5997,1.60065,1407000000.0
2009-12-22 12:20:00,1.60065,1.6015,1.6006,1.6015,1218500000.0
2009-12-22 12:25:00,1.6015,1.6015,1.5997,1.59975,1436600000.0
2009-12-22 12:30:00,1.59975,1.60065,1.59955,1.6,1747100000.0
2009-12-22 12:35:00,1.6,1.60115,1.5996,1.601,1527899998.0
2009-12-22 12:40:00,1.60095,1.60125,1.60095,1.601,936100000.0
2009-12-22 12:45:00,1.601,1.60195,1.60095,1.6019,1053300000.0
2009-12-22 12:50:00,1.6019,1.6019,1.60005,1.60045,1299700002.0
2009-12-22 12:55:00,1.60045,1.6013,1.6003,1.60125,855100000.0
2009-12-22 13:00:00,1.6013,1.60145,1.60045,1.6005,1432000000.0
2009-12-22 13:05:00,1.6005,1.60125,1.6004,1.60115,700600001.0
2009-12-22 13:10:00,1.60115,1.6012,1.60085,1.6011,669300000.0
2009-12-22 13:15:00,1.60105,1.60165,1.60095,1.6016,1100600000.0
2009-12-22 13:20:00,1.60155,1.60185,1.60125,1.6015,838000000.0
2009-12-22 13:25:00,1.60155,1.60175,1.6012,1.60155,742300000.0
2009-12-22 13:30:00,1.60155,1.60155,1.6008,1.60125,962600000.0
2009-12-22 13:35:00,1.60125,1.60135,1.59995,1.60065,1358600000.0
2009-12-22 13:40:00,1.60065,1.60165,1.6002,1.6012,1599700000.0
2009-12-22 13:45:00,1.6012,1.60235,1.60115,1.60205,1059300000.0
2009-12-22 13:50:00,1.6021,1.6025,1.60195,1.6024,1675100000.0
2009-12-22 13:55:00,1.6024,1.6029,1.60155,1.602,1724500000.0
2009-12-22 14:00:00,1.602,1.60255,1.60195,1.60225,1455600000.0
2009-12-22 14:05:00,1.60225,1.60375,1.6021,1.60375,982600000.0
2009-12-22 14:10:00,1.60375,1.60375,1.60255,1.60275,879800000.0
2009-12-22 14:15:00,1.6027,1.6028,1.602,1.6023,1023100000.0
2009-12-22 14:20:00,1.6023,1.60235,1.60145,1.60175,554300000.0
2009-12-22 14:25:00,1.6017,1.60175,1.60085,1.6009,941200000.0
2009-12-22 14:30:00,1.6009,1.60245,1.6005,1.60155,1310600000.0
2009-12-22 14:35:00,1.6015,1.60205,1.6008,1.6012,905800000.0
2009-12-22 14:40:00,1.6012,1.6021,1.60115,1.60135,649500000.0
2009-12-22 14:45:00,1.60135,1.6014,1.6007,1.60095,982600000.0
2009-12-22 14:50:00,1.60095,1.6015,1.6005,1.6006,1269300002.0
2009-12-22 14:55:00,1.60055,1.60125,1.60055,1.601,1251600000.0
2009-12-22 15:00:00,1.601,1.60105,1.5995,1.5996,1770300001.0
2009-12-22 15:05:00,1.5996,1.5997,1.59815,1.59855,2233200004.0
2009-12-22 15:10:00,1.59855,1.59925,1.59775,1.59885,2353499998.0
2009-12-22 15:15:00,1.59885,1.5997,1.5987,1.5996,1816199999.0
2009-12-22 15:20:00,1.59955,1.60085,1.59935,1.6003,2336800002.0
2009-12-22 15:25:00,1.60035,1.60105,1.5988,1.59925,2000800000.0
2009-12-22 15:30:00,1.59925,1.60185,1.5992,1.5999,2071900000.0
2009-12-22 15:35:00,1.5999,1.6022,1.5999,1.6018,1791399999.0
2009-12-22 15:40:00,1.60185,1.60195,1.60095,1.60145,1752600001.0
2009-12-22 15:45:00,1.60145,1.60155,1.6007,1.6008,2119000000.0
2009-12-22 15:50:00,1.6008,1.6008,1.6001,1.6006,2034499999.0
2009-12-22 15:55:00,1.6006,1.60185,1.60055,1.6015,1811000001.0
2009-12-22 16:00:00,1.6015,1.6025,1.6015,1.60205,2183300001.0
2009-12-22 16:05:00,1.6022,1.60225,1.60125,1.6015,1990300000.0
2009-12-22 16:10:00,1.6015,1.60215,1.6009,1.6009,1238240000.0
2009-12-22 16:15:00,1.6009,1.60155,1.60025,1.6005,2531999997.0
2009-12-22 16:20:00,1.6005,1.60055,1.5997,1.6004,1471500000.0
2009-12-22 16:25:00,1.6005,1.6009,1.60045,1.6009,1568400001.0
2009-12-22 16:30:00,1.6009,1.6016,1.6008,1.60135,1328500000.0
2009-12-22 16:35:00,1.6013,1.6014,1.6005,1.6009,1642000000.0
2009-12-22 16:40:00,1.6009,1.6009,1.5997,1.60015,2435200001.0
2009-12-22 16:45:00,1.60015,1.6003,1.59835,1.59955,2040800000.0
2009-12-22 16:50:00,1.59955,1.59985,1.5985,1.5985,1388300000.0
2009-12-22 16:55:00,1.59855,1.5995,1.59855,1.5992,981600000.0
2009-12-22 17:00:00,1.5992,1.5995,1.5957,1.5967,1479500000.0
2009-12-22 17:05:00,1.59675,1.598,1.59675,1.5971,1707700000.0
2009-12-22 17:10:00,1.5971,1.59725,1.59605,1.59605,2077399999.0
2009-12-22 17:15:00,1.59605,1.59665,1.59555,1.5956,795860000.0
2009-12-22 17:20:00,1.5956,1.59735,1.59525,1.59725,1027390000.0
2009-12-22 17:25:00,1.5973,1.5973,1.59655,1.59685,751100000.0
2009-12-22 17:30:00,1.5969,1.59725,1.59645,1.5967,1032490000.0
2009-12-22 17:35:00,1.5967,1.59715,1.59635,1.5966,618460000.0
2009-12-22 17:40:00,1.5966,1.5966,1.59515,1.5952,784700000.0
2009-12-22 17:45:00,1.5952,1.5955,1.59275,1.59335,1481560000.0
2009-12-22 17:50:00,1.59335,1.59405,1.5931,1.5936,1372399999.0
2009-12-22 17:55:00,1.5936,1.59375,1.59275,1.5935,1232000000.0
2009-12-22 18:00:00,1.5935,1.5935,1.5921,1.59275,1394299999.0
2009-12-22 18:05:00,1.59275,1.5936,1.59265,1.5936,648300000.0
2009-12-22 18:10:00,1.5936,1.59435,1.5936,1.5943,676900001.0
2009-12-22 18:15:00,1.5943,1.59475,1.59425,1.5943,784500000.0
2009-12-22 18:20:00,1.5943,1.59525,1.59415,1.5948,624500000.0
2009-12-22 18:25:00,1.5948,1.5957,1.5946,1.5956,588600000.0
2009-12-22 18:30:00,1.5956,1.59565,1.59495,1.59565,984600000.0
2009-12-22 18:35:00,1.5956,1.59565,1.59495,1.59495,745300000.0
2009-12-22 18:40:00,1.595,1.595,1.59455,1.5949,1394900001.0
2009-12-22 18:45:00,1.5949,1.59525,1.59445,1.5946,496500000.0
2009-12-22 18:50:00,1.5946,1.5946,1.5942,1.59435,514700001.0
2009-12-22 18:55:00,1.5943,1.59545,1.5943,1.59545,532700000.0
2009-12-22 19:00:00,1.59545,1.5959,1.5953,1.59555,761700000.0
2009-12-22 19:05:00,1.59555,1.59625,1.59515,1.5959,1188800000.0
2009-12-22 19:10:00,1.59585,1.59615,1.5953,1.59545,858300000.0
2009-12-22 19:15:00,1.59545,1.596,1.595,1.596,418500000.0
2009-12-22 19:20:00,1.596,1.59605,1.59555,1.59605,939199999.0
2009-12-22 19:25:00,1.59605,1.59715,1.596,1.5968,943200001.0
2009-12-22 19:30:00,1.5968,1.59735,1.5968,1.59715,559500000.0
2009-12-22 19:35:00,1.59715,1.59775,1.59715,1.5975,797459999.0
2009-12-22 19:40:00,1.59755,1.5977,1.5974,1.5975,688000000.0
2009-12-22 19:45:00,1.59755,1.59825,1.5975,1.59785,853000000.0
2009-12-22 19:50:00,1.59785,1.5988,1.5978,1.59865,682699999.0
2009-12-22 19:55:00,1.5988,1.5991,1.5979,1.59835,940780000.0
2009-12-22 20:00:00,1.59835,1.5986,1.59775,1.59775,638700000.0
2009-12-22 20:05:00,1.59775,1.5979,1.59745,1.59755,474600000.0
2009-12-22 20:10:00,1.59755,1.5979,1.59755,1.5976,579800000.0
2009-12-22 20:15:00,1.5976,1.59795,1.5972,1.5972,707700000.0
2009-12-22 20:20:00,1.59725,1.59755,1.59715,1.59745,624100000.0
2009-12-22 20:25:00,1.59745,1.59755,1.59715,1.59715,628100000.0
2009-12-22 20:30:00,1.59715,1.59815,1.597,1.59815,969800000.0
2009-12-22 20:35:00,1.59815,1.5986,1.5981,1.59825,783300000.0
2009-12-22 20:40:00,1.5982,1.5982,1.59755,1.59755,772500000.0
2009-12-22 20:45:00,1.59745,1.5982,1.5973,1.59795,961300000.0
2009-12-22 20:50:00,1.59795,1.59825,1.59795,1.5981,346600000.0
2009-12-22 20:55:00,1.5981,1.59825,1.59795,1.59795,317300000.0
2009-12-22 21:00:00,1.59795,1.5981,1.5976,1.5981,537200000.0
2009-12-22 21:05:00,1.5981,1.5981,1.5978,1.5978,805799999.0
2009-12-22 21:10:00,1.59785,1.59805,1.59785,1.59795,349400000.0
2009-12-22 21:15:00,1.59795,1.5981,1.5979,1.598,181200000.0
2009-12-22 21:20:00,1.598,1.5981,1.5978,1.5978,469150000.0
2009-12-22 21:25:00,1.5978,1.5978,1.59765,1.5977,328800000.0
2009-12-22 21:30:00,1.5977,1.5977,1.59685,1.59685,459600000.0
2009-12-22 21:35:00,1.5969,1.59715,1.5968,1.59715,290200000.0
2009-12-22 21:40:00,1.5971,1.5974,1.5971,1.59735,373800000.0
2009-12-22 21:45:00,1.59735,1.59755,1.59735,1.5974,688200000.0
2009-12-22 21:50:00,1.5974,1.5974,1.59715,1.5972,381399999.0
2009-12-22 21:55:00,1.5972,1.59745,1.5966,1.5966,532300000.0
2009-12-22 22:00:00,1.5966,1.59775,1.5966,1.5977,547600000.0
2009-12-22 22:05:00,1.59765,1.59785,1.59725,1.5977,710300000.0
2009-12-22 22:10:00,1.59765,1.59775,1.59725,1.5975,715700000.0
2009-12-22 22:15:00,1.5975,1.59785,1.5971,1.5971,760000000.0
2009-12-22 22:20:00,1.5971,1.59765,1.59695,1.59765,582700000.0
2009-12-22 22:25:00,1.5976,1.5977,1.59735,1.59745,507000000.0
2009-12-22 22:30:00,1.59745,1.5978,1.5972,1.59775,508600000.0
2009-12-22 22:35:00,1.59785,1.59785,1.5972,1.59735,441100000.0
2009-12-22 22:40:00,1.5973,1.59735,1.597,1.597,564300000.0
2009-12-22 22:45:00,1.597,1.59715,1.59685,1.5971,213100000.0
2009-12-22 22:50:00,1.59705,1.59705,1.59685,1.5969,123300000.0
2009-12-22 22:55:00,1.5969,1.5975,1.5969,1.59745,158200000.0
2009-12-22 23:00:00,1.5975,1.5976,1.59715,1.59715,169750000.0
2009-12-22 23:05:00,1.5972,1.59735,1.5971,1.59725,68000000.0
2009-12-22 23:10:00,1.5972,1.5972,1.59685,1.59705,76800000.0
2009-12-22 23:15:00,1.59695,1.5972,1.59695,1.59715,55600000.0
2009-12-22 23:20:00,1.59705,1.5971,1.5969,1.59705,156100000.0
2009-12-22 23:25:00,1.59705,1.59705,1.5969,1.5969,41000000.0
2009-12-22 23:30:00,1.5969,1.59705,1.59655,1.5966,222600000.0
2009-12-22 23:35:00,1.59655,1.59675,1.5965,1.59665,224700000.0
2009-12-22 23:40:00,1.5966,1.5967,1.5965,1.5967,110500000.0
2009-12-22 23:45:00,1.5967,1.59675,1.59614,1.59655,97100000.0
2009-12-22 23:50:00,1.59655,1.5967,1.5964,1.59655,83100000.0
2009-12-22 23:55:00,1.5965,1.5967,1.5959,1.5959,59900000.0
2009-12-23 00:00:00,1.5958,1.5962,1.5958,1.59605,32800000.0
2009-12-23 00:05:00,1.596,1.59605,1.59505,1.59525,58800000.0
2009-12-23 00:10:00,1.5952,1.59536,1.59512,1.59525,26100000.0
2009-12-23 00:15:00,1.59525,1.59525,1.595,1.5952,51900000.0
2009-12-23 00:20:00,1.5952,1.5954,1.5952,1.59535,66600000.0
2009-12-23 00:25:00,1.59545,1.5956,1.59445,1.5945,169300000.0
2009-12-23 00:30:00,1.59465,1.5952,1.59445,1.59505,30900000.0
2009-12-23 00:35:00,1.5948,1.5956,1.59465,1.5955,116500000.0
2009-12-23 00:40:00,1.59545,1.59585,1.59515,1.5956,96900000.0
2009-12-23 00:45:00,1.5956,1.5956,1.5954,1.59545,60300000.0
2009-12-23 00:50:00,1.59565,1.5965,1.5953,1.5962,84500000.0
2009-12-23 00:55:00,1.59625,1.5965,1.59575,1.59592,68100000.0
2009-12-23 01:00:00,1.59625,1.5965,1.59582,1.59625,33000000.0
2009-12-23 01:05:00,1.5963,1.59675,1.5963,1.59675,72200000.0
2009-12-23 01:10:00,1.59675,1.597,1.59675,1.59685,57100000.0
2009-12-23 01:15:00,1.59685,1.5969,1.5966,1.5967,54300000.0
2009-12-23 01:20:00,1.59665,1.5968,1.5966,1.59675,25600000.0
2009-12-23 01:25:00,1.5968,1.59685,1.5966,1.5968,67300000.0
2009-12-23 01:30:00,1.59665,1.5967,1.59635,1.5965,52100000.0
2009-12-23 01:35:00,1.5964,1.59645,1.59609,1.59625,107800000.0
2009-12-23 01:40:00,1.59625,1.59645,1.5957,1.59595,164600000.0
2009-12-23 01:45:00,1.596,1.59615,1.5958,1.5961,78700000.0
2009-12-23 01:50:00,1.596,1.5961,1.59575,1.596,44800000.0
2009-12-23 01:55:00,1.596,1.597,1.596,1.5969,146400000.0
2009-12-23 02:00:00,1.597,1.5972,1.59658,1.59687,87000000.0
2009-12-23 02:05:00,1.59705,1.59755,1.59667,1.59735,112500000.0
2009-12-23 02:10:00,1.5974,1.5975,1.5972,1.5972,37600000.0
2009-12-23 02:15:00,1.59715,1.5972,1.5971,1.59715,59200000.0
2009-12-23 02:20:00,1.5972,1.59725,1.5972,1.5972,15600000.0
2009-12-23 02:25:00,1.59715,1.59725,1.5965,1.59695,137900000.0
2009-12-23 02:30:00,1.59695,1.5972,1.59665,1.5967,73600000.0
2009-12-23 02:35:00,1.5966,1.597,1.5966,1.597,72600000.0
2009-12-23 02:40:00,1.597,1.597,1.5968,1.5969,25900000.0
2009-12-23 02:45:00,1.5969,1.5969,1.59605,1.5967,170200000.0
2009-12-23 02:50:00,1.5968,1.5968,1.5962,1.5964,123400000.0
2009-12-23 02:55:00,1.5965,1.59725,1.59645,1.5971,100000000.0
2009-12-23 03:00:00,1.5971,1.5971,1.59665,1.59665,90000000.0
2009-12-23 03:05:00,1.5967,1.59695,1.59655,1.5969,97800000.0
2009-12-23 03:10:00,1.59695,1.59715,1.5969,1.5971,79600000.0
2009-12-23 03:15:00,1.5972,1.59745,1.59705,1.59725,93900000.0
2009-12-23 03:20:00,1.5972,1.59745,1.597,1.59725,101100000.0
2009-12-23 03:25:00,1.59725,1.59745,1.59715,1.5974,30600000.0
2009-12-23 03:30:00,1.5974,1.5974,1.59725,1.5974,30000000.0
2009-12-23 03:35:00,1.5974,1.59785,1.5972,1.59785,46800000.0
2009-12-23 03:40:00,1.59785,1.59795,1.5977,1.5977,74900000.0
2009-12-23 03:45:00,1.5977,1.5977,1.5971,1.59725,184000000.0
2009-12-23 03:50:00,1.5973,1.5975,1.5973,1.5975,76900000.0
2009-12-23 03:55:00,1.59745,1.59745,1.597,1.597,116700000.0
2009-12-23 04:00:00,1.597,1.59725,1.5969,1.5971,221800000.0
2009-12-23 04:05:00,1.5971,1.59725,1.597,1.597,55500000.0
2009-12-23 04:10:00,1.597,1.59725,1.5965,1.5968,92100000.0
2009-12-23 04:15:00,1.5968,1.59685,1.59625,1.59625,60200000.0
2009-12-23 04:20:00,1.59625,1.59635,1.59603,1.59615,109200000.0
2009-12-23 04:25:00,1.5962,1.59645,1.59615,1.5963,104600000.0
2009-12-23 04:30:00,1.5963,1.5964,1.5962,1.59625,97100000.0
2009-12-23 04:35:00,1.59625,1.59625,1.59545,1.5956,111400000.0
2009-12-23 04:40:00,1.59565,1.59575,1.5955,1.59565,61900000.0
2009-12-23 04:45:00,1.59565,1.5957,1.59545,1.59565,58400000.0
2009-12-23 04:50:00,1.59565,1.5959,1.59565,1.5958,36000000.0
2009-12-23 04:55:00,1.5958,1.5958,1.59495,1.59495,149800000.0
2009-12-23 05:00:00,1.59495,1.59495,1.59375,1.5944,360700000.0
2009-12-23 05:05:00,1.5944,1.5944,1.5942,1.5943,106600000.0
2009-12-23 05:10:00,1.59425,1.5956,1.5942,1.59545,250300000.0
2009-12-23 05:15:00,1.59545,1.59565,1.59515,1.59515,129900000.0
2009-12-23 05:20:00,1.59515,1.59525,1.59415,1.59415,119200000.0
2009-12-23 05:25:00,1.5941,1.5951,1.59405,1.5951,77000000.0
2009-12-23 05:30:00,1.5951,1.59575,1.5951,1.59565,60600000.0
2009-12-23 05:35:00,1.59565,1.59565,1.5954,1.5956,106200000.0
2009-12-23 05:40:00,1.59555,1.59565,1.59555,1.59565,21700000.0
2009-12-23 05:45:00,1.59565,1.59575,1.5953,1.59575,90500000.0
2009-12-23 05:50:00,1.5957,1.5958,1.59565,1.5958,54200000.0
2009-12-23 05:55:00,1.5958,1.59595,1.5956,1.59595,45600000.0
2009-12-23 06:00:00,1.59595,1.5966,1.59575,1.59655,120100000.0
2009-12-23 06:05:00,1.59655,1.5966,1.59645,1.59645,55200000.0
2009-12-23 06:10:00,1.5964,1.5966,1.59535,1.5956,117300000.0
2009-12-23 06:15:00,1.5956,1.59595,1.5952,1.5953,195800000.0
2009-12-23 06:20:00,1.59525,1.5955,1.59525,1.5953,97800000.0
2009-12-23 06:25:00,1.5954,1.5957,1.5953,1.59545,89500000.0
2009-12-23 06:30:00,1.59545,1.59545,1.5952,1.59525,49000000.0
2009-12-23 06:35:00,1.59525,1.5954,1.5952,1.5952,88200000.0
2009-12-23 06:40:00,1.5952,1.5953,1.595,1.595,52800000.0
2009-12-23 06:45:00,1.595,1.5954,1.59485,1.59535,101600000.0
2009-12-23 06:50:00,1.5952,1.5953,1.5951,1.5953,57600000.0
2009-12-23 06:55:00,1.5953,1.59555,1.5953,1.59555,38600000.0
2009-12-23 07:00:00,1.5954,1.5954,1.5952,1.5952,64800000.0
2009-12-23 07:05:00,1.59525,1.5955,1.59498,1.59519,223900000.0
2009-12-23 07:10:00,1.59545,1.59545,1.59525,1.5954,118300000.0
2009-12-23 07:15:00,1.5954,1.5956,1.59495,1.595,81000000.0
2009-12-23 07:20:00,1.595,1.5955,1.5949,1.59535,66300000.0
2009-12-23 07:25:00,1.59525,1.59575,1.59515,1.59575,90400000.0
2009-12-23 07:30:00,1.59575,1.59575,1.5955,1.59555,61500000.0
2009-12-23 07:35:00,1.59555,1.5964,1.59555,1.5961,94200000.0
2009-12-23 07:40:00,1.59605,1.5961,1.5956,1.5957,88400000.0
2009-12-23 07:45:00,1.5957,1.5959,1.59565,1.59575,101100000.0
2009-12-23 07:50:00,1.5957,1.59575,1.59545,1.5956,101400000.0
2009-12-23 07:55:00,1.5955,1.5956,1.59545,1.5955,93500000.0
2009-12-23 08:00:00,1.5955,1.59565,1.59545,1.5956,52100000.0
2009-12-23 08:05:00,1.59555,1.59555,1.59515,1.5953,71600000.0
2009-12-23 08:10:00,1.5953,1.5953,1.59525,1.59525,34100000.0
2009-12-23 08:15:00,1.5953,1.59535,1.59425,1.5947,162500000.0
2009-12-23 08:20:00,1.5947,1.59565,1.5944,1.59495,215400000.0
2009-12-23 08:25:00,1.5949,1.5955,1.5945,1.5949,232000000.0
2009-12-23 08:30:00,1.5949,1.5953,1.59465,1.5952,194300000.0
2009-12-23 08:35:00,1.5952,1.5952,1.5942,1.5946,279800000.0
2009-12-23 08:40:00,1.5946,1.59505,1.59435,1.59475,216300000.0
2009-12-23 08:45:00,1.59475,1.59565,1.59475,1.5955,111200000.0
2009-12-23 08:50:00,1.59555,1.59565,1.59465,1.59525,338400000.0
2009-12-23 08:55:00,1.59525,1.59535,1.5946,1.59485,338700000.0
2009-12-23 09:00:00,1.5948,1.59595,1.5948,1.5959,283400000.0
2009-12-23 09:05:00,1.5959,1.59595,1.59505,1.5954,222000000.0
2009-12-23 09:10:00,1.59535,1.59565,1.59455,1.59545,338800000.0
2009-12-23 09:15:00,1.59545,1.59575,1.5951,1.5956,254000000.0
2009-12-23 09:20:00,1.5956,1.59585,1.59535,1.5957,230400000.0
2009-12-23 09:25:00,1.59575,1.59605,1.5954,1.59565,232900000.0
2009-12-23 09:30:00,1.59565,1.59635,1.5951,1.5957,302400000.0
2009-12-23 09:35:00,1.5957,1.59635,1.5951,1.59575,956200000.0
2009-12-23 09:40:00,1.5958,1.59595,1.59515,1.59545,450900000.0
2009-12-23 09:45:00,1.59535,1.5959,1.5953,1.5958,393100000.0
2009-12-23 09:50:00,1.5958,1.5962,1.5953,1.59575,384300000.0
2009-12-23 09:55:00,1.5957,1.59585,1.59505,1.5955,577400000.0
2009-12-23 10:00:00,1.5955,1.59585,1.5945,1.5948,929900000.0
2009-12-23 10:05:00,1.59485,1.5953,1.59445,1.59495,1122900000.0
2009-12-23 10:10:00,1.595,1.5954,1.5944,1.59505,739600001.0
2009-12-23 10:15:00,1.59505,1.59535,1.59455,1.5953,533600000.0
2009-12-23 10:20:00,1.59525,1.59555,1.59435,1.59455,794500000.0
2009-12-23 10:25:00,1.59455,1.59515,1.59435,1.5948,920500001.0
2009-12-23 10:30:00,1.5948,1.59505,1.5942,1.5946,1439099993.0
2009-12-23 10:35:00,1.5946,1.5949,1.5941,1.5947,1330000000.0
2009-12-23 10:40:00,1.5946,1.5946,1.5936,1.59395,1391700000.0
2009-12-23 10:45:00,1.59395,1.5948,1.59395,1.59455,609500000.0
2009-12-23 10:50:00,1.59465,1.59465,1.594,1.5943,1341999998.0
2009-12-23 10:55:00,1.59445,1.59485,1.59405,1.59485,1030400000.0
2009-12-23 11:00:00,1.59495,1.595,1.5937,1.5945,1114700000.0
2009-12-23 11:05:00,1.5945,1.59465,1.5939,1.5945,844500000.0
2009-12-23 11:10:00,1.5945,1.5945,1.59365,1.5938,485200000.0
2009-12-23 11:15:00,1.5938,1.59425,1.59355,1.5939,383400000.0
2009-12-23 11:20:00,1.5939,1.59445,1.5931,1.5935,580300000.0
2009-12-23 11:25:00,1.5935,1.59385,1.5931,1.59345,554400000.0
2009-12-23 11:30:00,1.5935,1.5939,1.59235,1.59375,797400000.0
2009-12-23 11:35:00,1.5938,1.59475,1.59325,1.5945,905600000.0
2009-12-23 11:40:00,1.5945,1.5957,1.59375,1.5942,744640000.0
2009-12-23 11:45:00,1.5942,1.5949,1.59415,1.5948,661800000.0
2009-12-23 11:50:00,1.5948,1.59495,1.5946,1.59485,355700000.0
2009-12-23 11:55:00,1.59485,1.59495,1.5938,1.59425,487900000.0
2009-12-23 12:00:00,1.59425,1.59475,1.5941,1.59475,414400000.0
2009-12-23 12:05:00,1.5947,1.5954,1.59465,1.5949,640200000.0
2009-12-23 12:10:00,1.59485,1.595,1.59365,1.59375,533900000.0
2009-12-23 12:15:00,1.5938,1.594,1.59305,1.594,966900000.0
2009-12-23 12:20:00,1.594,1.59495,1.594,1.5942,602200000.0
2009-12-23 12:25:00,1.59425,1.5953,1.5941,1.59435,829900000.0
2009-12-23 12:30:00,1.59435,1.59575,1.59385,1.59535,819400000.0
2009-12-23 12:35:00,1.59535,1.59665,1.59505,1.59655,977500000.0
2009-12-23 12:40:00,1.5965,1.5976,1.59575,1.59645,1195600000.0
2009-12-23 12:45:00,1.5965,1.59655,1.5946,1.59475,1151399999.0
2009-12-23 12:50:00,1.5948,1.5949,1.594,1.59445,662600000.0
2009-12-23 12:55:00,1.59445,1.5948,1.5941,1.5944,837600000.0
2009-12-23 13:00:00,1.59435,1.5945,1.59395,1.5942,570100000.0
2009-12-23 13:05:00,1.5942,1.5946,1.59395,1.5945,548400000.0
2009-12-23 13:10:00,1.5945,1.59585,1.5945,1.59565,1170100000.0
2009-12-23 13:15:00,1.59565,1.59575,1.5933,1.59385,1498700000.0
2009-12-23 13:20:00,1.59385,1.5954,1.59355,1.5948,1260900000.0
2009-12-23 13:25:00,1.59475,1.59575,1.59465,1.59515,786200000.0
2009-12-23 13:30:00,1.59505,1.59575,1.5949,1.59495,845200000.0
2009-12-23 13:35:00,1.59495,1.59565,1.5948,1.59555,574500000.0
2009-12-23 13:40:00,1.59555,1.5956,1.5949,1.5952,1035300000.0
2009-12-23 13:45:00,1.59525,1.5956,1.5951,1.5952,519400000.0
2009-12-23 13:50:00,1.59515,1.59585,1.59515,1.59575,827700000.0
2009-12-23 13:55:00,1.59575,1.59585,1.5946,1.59505,1161500000.0
2009-12-23 14:00:00,1.59505,1.59565,1.59465,1.5949,740400000.0
2009-12-23 14:05:00,1.59485,1.59505,1.59435,1.5944,834800000.0
2009-12-23 14:10:00,1.59445,1.5952,1.59435,1.5947,825000000.0
2009-12-23 14:15:00,1.5947,1.59475,1.59345,1.5935,892900000.0
2009-12-23 14:20:00,1.5935,1.5948,1.5935,1.59435,1342500000.0
2009-12-23 14:25:00,1.59435,1.59535,1.59425,1.5943,635000000.0
2009-12-23 14:30:00,1.5943,1.59485,1.59405,1.59485,758500000.0
2009-12-23 14:35:00,1.59485,1.59505,1.59425,1.59475,1125400000.0
2009-12-23 14:40:00,1.5948,1.59535,1.5946,1.5949,581900000.0
2009-12-23 14:45:00,1.59485,1.59615,1.59485,1.59555,708300000.0
2009-12-23 14:50:00,1.59555,1.597,1.5951,1.59645,1356700000.0
2009-12-23 14:55:00,1.5964,1.5965,1.59495,1.59525,1782600000.0
2009-12-23 15:00:00,1.59525,1.59625,1.5952,1.59615,1052800000.0
2009-12-23 15:05:00,1.59615,1.59755,1.59545,1.59685,1065000000.0
2009-12-23 15:10:00,1.59685,1.5969,1.5956,1.59565,1212700000.0
2009-12-23 15:15:00,1.59565,1.59595,1.59505,1.5952,1476500001.0
2009-12-23 15:20:00,1.5952,1.5956,1.5944,1.59515,1552200000.0
2009-12-23 15:25:00,1.59515,1.5954,1.5945,1.5948,836600000.0
2009-12-23 15:30:00,1.595,1.59625,1.59485,1.5955,1085400000.0
2009-12-23 15:35:00,1.5955,1.59575,1.59475,1.59515,1123500000.0
2009-12-23 15:40:00,1.59515,1.5962,1.5951,1.59615,909500000.0
2009-12-23 15:45:00,1.59615,1.59625,1.5948,1.595,891300000.0
2009-12-23 15:50:00,1.59495,1.5951,1.5947,1.59495,796000001.0
2009-12-23 15:55:00,1.59495,1.5959,1.59485,1.5955,1506199999.0
2009-12-23 16:00:00,1.5955,1.5955,1.59415,1.59415,1061099999.0
2009-12-23 16:05:00,1.5942,1.59425,1.5934,1.594,1087500000.0
2009-12-23 16:10:00,1.594,1.59495,1.5939,1.5948,959500000.0
2009-12-23 16:15:00,1.5948,1.5953,1.59425,1.59525,1182400000.0
2009-12-23 16:20:00,1.59525,1.596,1.59425,1.596,1783900000.0
2009-12-23 16:25:00,1.59605,1.59605,1.5949,1.59505,1572700000.0
2009-12-23 16:30:00,1.59505,1.5956,1.5944,1.59445,1605900000.0
2009-12-23 16:35:00,1.5944,1.59585,1.59425,1.5958,1250099999.0
2009-12-23 16:40:00,1.5958,1.5958,1.59435,1.5947,1571700000.0
2009-12-23 16:45:00,1.5947,1.5948,1.59415,1.5946,1057900000.0
2009-12-23 16:50:00,1.59455,1.59465,1.5936,1.59395,1059500000.0
2009-12-23 16:55:00,1.5939,1.5943,1.59325,1.5939,1332300000.0
2009-12-23 17:00:00,1.59395,1.5965,1.59385,1.59595,1974000000.0
2009-12-23 17:05:00,1.59605,1.59605,1.59485,1.5949,1630800000.0
2009-12-23 17:10:00,1.5949,1.59585,1.5949,1.59555,1553600000.0
2009-12-23 17:15:00,1.59555,1.59595,1.59545,1.59565,1654900000.0
2009-12-23 17:20:00,1.5957,1.5966,1.5955,1.5961,1285200000.0
2009-12-23 17:25:00,1.59605,1.5966,1.5958,1.5964,710900000.0
2009-12-23 17:30:00,1.5965,1.59905,1.5965,1.5978,1522800001.0
2009-12-23 17:35:00,1.59775,1.59865,1.59765,1.5982,1079100000.0
2009-12-23 17:40:00,1.59825,1.59945,1.59825,1.59835,1094700000.0
2009-12-23 17:45:00,1.5983,1.59845,1.59745,1.59755,1335200000.0
2009-12-23 17:50:00,1.59755,1.59845,1.5974,1.59785,1001000000.0
2009-12-23 17:55:00,1.59785,1.5979,1.59695,1.59695,1096460000.0
2009-12-23 18:00:00,1.597,1.59705,1.5967,1.5968,918000000.0
2009-12-23 18:05:00,1.5968,1.5968,1.5953,1.59605,1157100000.0
2009-12-23 18:10:00,1.5961,1.5964,1.59495,1.59505,1091000000.0
2009-12-23 18:15:00,1.59505,1.59515,1.59485,1.595,881600000.0
2009-12-23 18:20:00,1.595,1.5952,1.59455,1.59485,737200000.0
2009-12-23 18:25:00,1.59495,1.5951,1.5929,1.59345,1275400000.0
2009-12-23 18:30:00,1.5934,1.594,1.5931,1.59345,989100000.0
2009-12-23 18:35:00,1.59345,1.59415,1.59325,1.59415,1197000000.0
2009-12-23 18:40:00,1.59425,1.59455,1.5936,1.59375,827000000.0
2009-12-23 18:45:00,1.5938,1.59485,1.5938,1.59425,602700000.0
2009-12-23 18:50:00,1.59425,1.59495,1.594,1.59485,1007300000.0
2009-12-23 18:55:00,1.59485,1.5955,1.5946,1.5953,685400000.0
2009-12-23 19:00:00,1.5953,1.59545,1.5947,1.59495,657200000.0
2009-12-23 19:05:00,1.595,1.59595,1.59495,1.5956,684400000.0
2009-12-23 19:10:00,1.5956,1.59565,1.5953,1.5955,1181600001.0
2009-12-23 19:15:00,1.5955,1.597,1.5955,1.59665,1148900000.0
2009-12-23 19:20:00,1.59665,1.59675,1.5958,1.59585,802400000.0
2009-12-23 19:25:00,1.5958,1.596,1.59545,1.5957,773800000.0
2009-12-23 19:30:00,1.5956,1.59595,1.59535,1.5959,726700000.0
2009-12-23 19:35:00,1.5959,1.5968,1.59585,1.59665,728000000.0
2009-12-23 19:40:00,1.59665,1.5972,1.59655,1.5969,884400000.0
2009-12-23 19:45:00,1.5969,1.59705,1.5965,1.59655,600900000.0
2009-12-23 19:50:00,1.59655,1.59725,1.59655,1.59715,813600000.0
2009-12-23 19:55:00,1.59715,1.59725,1.597,1.59715,704600000.0
2009-12-23 20:00:00,1.59715,1.59785,1.59715,1.59765,549200000.0
2009-12-23 20:05:00,1.59765,1.59765,1.59655,1.59685,247900000.0
2009-12-23 20:10:00,1.5969,1.5971,1.59615,1.59675,563000000.0
2009-12-23 20:15:00,1.59675,1.59675,1.5959,1.59605,655900000.0
2009-12-23 20:20:00,1.59605,1.5964,1.5959,1.596,663100000.0
2009-12-23 20:25:00,1.596,1.59655,1.59595,1.59645,945500000.0
2009-12-23 20:30:00,1.5965,1.5977,1.59595,1.5968,627100000.0
2009-12-23 20:35:00,1.5968,1.5968,1.59595,1.59615,678200000.0
2009-12-23 20:40:00,1.59615,1.5962,1.59595,1.5962,179900000.0
2009-12-23 20:45:00,1.5962,1.5963,1.5958,1.59595,204000000.0
2009-12-23 20:50:00,1.59595,1.59615,1.59595,1.59595,671500000.0
2009-12-23 20:55:00,1.59595,1.5967,1.59585,1.59625,434100000.0
2009-12-23 21:00:00,1.59625,1.5963,1.5959,1.5959,451300000.0
2009-12-23 21:05:00,1.5959,1.5962,1.5959,1.596,262300000.0
2009-12-23 21:10:00,1.59595,1.59615,1.59535,1.59615,527200000.0
2009-12-23 21:15:00,1.59615,1.5963,1.59569,1.59575,202400000.0
2009-12-23 21:20:00,1.5961,1.59625,1.596,1.5961,231200000.0
2009-12-23 21:25:00,1.5961,1.59645,1.5961,1.59645,343600000.0
2009-12-23 21:30:00,1.59645,1.5968,1.59635,1.59665,228800000.0
2009-12-23 21:35:00,1.59665,1.59665,1.59615,1.5966,425000000.0
2009-12-23 21:40:00,1.5965,1.59655,1.59635,1.59635,219000000.0
2009-12-23 21:45:00,1.5963,1.5963,1.59565,1.59605,281500000.0
2009-12-23 21:50:00,1.59605,1.59605,1.5953,1.59555,427500000.0
2009-12-23 21:55:00,1.59555,1.59565,1.59505,1.59505,611800000.0
2009-12-23 22:00:00,1.59505,1.5957,1.59505,1.59555,727600000.0
2009-12-23 22:05:00,1.59555,1.59575,1.5951,1.5951,505400000.0
2009-12-23 22:10:00,1.5951,1.5951,1.59465,1.5947,1182900000.0
2009-12-23 22:15:00,1.59465,1.5951,1.5946,1.595,689799999.0
2009-12-23 22:20:00,1.59485,1.59545,1.59485,1.5954,307600000.0
2009-12-23 22:25:00,1.5954,1.59625,1.59535,1.5962,355300000.0
2009-12-23 22:30:00,1.5962,1.59625,1.59585,1.5959,350600000.0
2009-12-23 22:35:00,1.5959,1.59595,1.59575,1.5959,459200000.0
2009-12-23 22:40:00,1.5959,1.596,1.5958,1.5958,336900000.0
2009-12-23 22:45:00,1.5958,1.5964,1.59565,1.5962,578800000.0
2009-12-23 22:50:00,1.5962,1.5962,1.5959,1.596,304600000.0
2009-12-23 22:55:00,1.59595,1.59595,1.5956,1.5956,415800000.0
2009-12-23 23:00:00,1.5956,1.59615,1.59555,1.596,302400000.0
2009-12-23 23:05:00,1.596,1.5963,1.59595,1.5961,135300000.0
2009-12-23 23:10:00,1.5961,1.5962,1.59535,1.5956,131000000.0
2009-12-23 23:15:00,1.5956,1.59575,1.59507,1.5956,64000000.0
2009-12-23 23:20:00,1.5956,1.5958,1.5956,1.5956,37900000.0
2009-12-23 23:25:00,1.59555,1.5957,1.59555,1.59565,45300000.0
2009-12-23 23:30:00,1.5956,1.59565,1.5953,1.5955,80000000.0
2009-12-23 23:35:00,1.59565,1.596,1.59565,1.59595,105400000.0
2009-12-23 23:40:00,1.59575,1.5961,1.5955,1.5955,58100000.0
2009-12-23 23:45:00,1.5955,1.5956,1.5953,1.59555,36600000.0
2009-12-23 23:50:00,1.59545,1.5955,1.5954,1.5955,22900000.0
2009-12-23 23:55:00,1.59535,1.5954,1.5948,1.59535,61400000.0
2009-12-24 00:00:00,1.59535,1.59645,1.5951,1.5955,52300000.0
2009-12-24 00:05:00,1.5955,1.59635,1.59535,1.59575,133900000.0
2009-12-24 00:10:00,1.59575,1.59585,1.5955,1.5957,76600000.0
2009-12-24 00:15:00,1.5957,1.5957,1.5951,1.5951,37000000.0
2009-12-24 00:20:00,1.59515,1.59545,1.59435,1.59465,48000000.0
2009-12-24 00:25:00,1.59485,1.59525,1.59445,1.59445,26900000.0
2009-12-24 00:30:00,1.595,1.59515,1.5943,1.5948,117600000.0
2009-12-24 00:35:00,1.5949,1.59525,1.59486,1.59497,91300000.0
2009-12-24 00:40:00,1.59505,1.59525,1.59465,1.59525,74200000.0
2009-12-24 00:45:00,1.5947,1.59513,1.59469,1.59504,107300000.0
2009-12-24 00:50:00,1.59485,1.596,1.59465,1.596,88600000.0
2009-12-24 00:55:00,1.5959,1.59635,1.59575,1.59615,15600000.0
2009-12-24 01:00:00,1.59615,1.59615,1.59575,1.59595,32800000.0
2009-12-24 01:05:00,1.5959,1.5963,1.5959,1.596,35400000.0
2009-12-24 01:10:00,1.596,1.5961,1.5959,1.59595,45100000.0
2009-12-24 01:15:00,1.59595,1.59615,1.5959,1.59595,47100000.0
2009-12-24 01:20:00,1.59595,1.59615,1.59595,1.59615,25400000.0
2009-12-24 01:25:00,1.59595,1.5961,1.5959,1.596,70700000.0
2009-12-24 01:30:00,1.59595,1.59615,1.59582,1.59595,24700000.0
2009-12-24 01:35:00,1.59595,1.5961,1.59585,1.596,37400000.0
2009-12-24 01:40:00,1.59585,1.5965,1.59585,1.5964,23400000.0
2009-12-24 01:45:00,1.5965,1.59655,1.59595,1.59605,30600000.0
2009-12-24 01:50:00,1.59605,1.5965,1.59605,1.5965,30500000.0
2009-12-24 01:55:00,1.5965,1.5966,1.5963,1.5963,64600000.0
2009-12-24 02:00:00,1.59635,1.59675,1.59593,1.59605,187600000.0
2009-12-24 02:05:00,1.5962,1.5964,1.5957,1.59595,99000000.0
2009-12-24 02:10:00,1.5959,1.59615,1.5959,1.5961,44800000.0
2009-12-24 02:15:00,1.59615,1.59665,1.59605,1.5965,72600000.0
2009-12-24 02:20:00,1.5965,1.5966,1.59645,1.5966,92500000.0
2009-12-24 02:25:00,1.59665,1.5967,1.59635,1.5966,40000000.0
2009-12-24 02:30:00,1.59665,1.59665,1.59645,1.59665,64100000.0
2009-12-24 02:35:00,1.59665,1.59665,1.59645,1.5965,34400000.0
2009-12-24 02:40:00,1.5965,1.59655,1.59565,1.5958,115400000.0
2009-12-24 02:45:00,1.59575,1.59585,1.5954,1.5957,122900000.0
2009-12-24 02:50:00,1.5957,1.59595,1.5957,1.5959,52900000.0
2009-12-24 02:55:00,1.5959,1.5962,1.59585,1.5961,82700000.0
2009-12-24 03:00:00,1.596,1.5961,1.5958,1.5958,48200000.0
2009-12-24 03:05:00,1.5958,1.59585,1.59575,1.5958,69800000.0
2009-12-24 03:10:00,1.59575,1.596,1.59575,1.59595,87900000.0
2009-12-24 03:15:00,1.59595,1.59625,1.59595,1.59615,93300000.0
2009-12-24 03:20:00,1.59615,1.59615,1.59605,1.59605,129400000.0
2009-12-24 03:25:00,1.59605,1.59615,1.59605,1.59615,54300000.0
2009-12-24 03:30:00,1.59615,1.5966,1.59615,1.59655,46400000.0
2009-12-24 03:35:00,1.59645,1.59675,1.5964,1.59645,98400000.0
2009-12-24 03:40:00,1.5965,1.59675,1.5964,1.59655,86000000.0
2009-12-24 03:45:00,1.5967,1.597,1.5967,1.597,134700000.0
2009-12-24 03:50:00,1.597,1.5975,1.5969,1.5975,203200000.0
2009-12-24 03:55:00,1.5975,1.5984,1.5975,1.59835,207500000.0
2009-12-24 04:00:00,1.5983,1.5983,1.59785,1.59785,83100000.0
2009-12-24 04:05:00,1.59785,1.5979,1.59775,1.5978,80900000.0
2009-12-24 04:10:00,1.5978,1.59805,1.59765,1.59765,63100000.0
2009-12-24 04:15:00,1.59775,1.59805,1.5977,1.59785,81800000.0
2009-12-24 04:20:00,1.59785,1.5982,1.59765,1.59805,163200000.0
2009-12-24 04:25:00,1.598,1.5987,1.598,1.59835,131000000.0
2009-12-24 04:30:00,1.59835,1.59915,1.59835,1.599,140980000.0
2009-12-24 04:35:00,1.5991,1.5993,1.59905,1.5993,113400000.0
2009-12-24 04:40:00,1.59925,1.59925,1.5988,1.5989,38000000.0
2009-12-24 04:45:00,1.5988,1.5992,1.59875,1.59915,106900000.0
2009-12-24 04:50:00,1.5991,1.5992,1.5981,1.5981,206400000.0
2009-12-24 04:55:00,1.59815,1.59925,1.59815,1.59925,166600000.0
2009-12-24 05:00:00,1.59905,1.59905,1.59855,1.59865,155500000.0
2009-12-24 05:05:00,1.59865,1.59875,1.59855,1.5987,50400000.0
2009-12-24 05:10:00,1.59875,1.59875,1.5987,1.5987,27100000.0
2009-12-24 05:15:00,1.5986,1.59865,1.5986,1.5986,78400000.0
2009-12-24 05:20:00,1.5986,1.59915,1.5986,1.599,207300000.0
2009-12-24 05:25:00,1.59905,1.59905,1.5989,1.5989,73900000.0
2009-12-24 05:30:00,1.5989,1.5991,1.59875,1.5989,175300000.0
2009-12-24 05:35:00,1.5989,1.5989,1.59845,1.59865,431800000.0
2009-12-24 05:40:00,1.59865,1.59865,1.59815,1.59835,327100000.0
2009-12-24 05:45:00,1.59835,1.5985,1.5983,1.5984,58000000.0
2009-12-24 05:50:00,1.59845,1.59865,1.59845,1.59855,46900000.0
2009-12-24 05:55:00,1.5985,1.5986,1.59845,1.59855,78300000.0
2009-12-24 06:00:00,1.59855,1.59855,1.59805,1.5981,183500000.0
2009-12-24 06:05:00,1.5981,1.5982,1.59785,1.598,77900000.0
2009-12-24 06:10:00,1.59815,1.5982,1.598,1.59815,35900000.0
2009-12-24 06:15:00,1.5981,1.5982,1.5979,1.59805,36800000.0
2009-12-24 06:20:00,1.59805,1.59825,1.59795,1.59825,62600000.0
2009-12-24 06:25:00,1.5983,1.5984,1.5982,1.59835,64200000.0
2009-12-24 06:30:00,1.5984,1.5984,1.59815,1.59825,36400000.0
2009-12-24 06:35:00,1.59815,1.5983,1.59815,1.59815,27400000.0
2009-12-24 06:40:00,1.59815,1.59815,1.5978,1.5979,43600000.0
2009-12-24 06:45:00,1.5979,1.5984,1.59785,1.5981,140700000.0
2009-12-24 06:50:00,1.598,1.5981,1.5978,1.59785,212500000.0
2009-12-24 06:55:00,1.59785,1.598,1.59785,1.59795,48800000.0
2009-12-24 07:00:00,1.59795,1.5984,1.59795,1.5982,155900000.0
2009-12-24 07:05:00,1.5982,1.59845,1.59815,1.5984,107000000.0
2009-12-24 07:10:00,1.5984,1.5985,1.59835,1.59835,68800000.0
2009-12-24 07:15:00,1.59835,1.59865,1.59835,1.5986,46300000.0
2009-12-24 07:20:00,1.5986,1.59895,1.5986,1.59885,71170000.0
2009-12-24 07:25:00,1.59895,1.59895,1.5987,1.59875,44200000.0
2009-12-24 07:30:00,1.59875,1.59875,1.59865,1.59865,233100000.0
2009-12-24 07:35:00,1.59865,1.5988,1.59845,1.5987,95000000.0
2009-12-24 07:40:00,1.5986,1.59875,1.59855,1.5987,96100000.0
2009-12-24 07:45:00,1.5987,1.59885,1.59865,1.5987,68200000.0
2009-12-24 07:50:00,1.5987,1.59875,1.59865,1.59865,60400000.0
2009-12-24 07:55:00,1.59865,1.59875,1.5986,1.59875,117300000.0
2009-12-24 08:00:00,1.59875,1.5989,1.59844,1.59885,398600000.0
2009-12-24 08:05:00,1.5988,1.59895,1.59875,1.59875,35300000.0
2009-12-24 08:10:00,1.59885,1.59885,1.5987,1.5987,42200000.0
2009-12-24 08:15:00,1.59875,1.5989,1.5987,1.5988,36400000.0
2009-12-24 08:20:00,1.59875,1.59915,1.59875,1.59915,96900000.0
2009-12-24 08:25:00,1.59915,1.59935,1.5991,1.5992,125700000.0
2009-12-24 08:30:00,1.5992,1.5993,1.59915,1.5992,117600000.0
2009-12-24 08:35:00,1.59915,1.59945,1.59905,1.59925,148600000.0
2009-12-24 08:40:00,1.59925,1.59955,1.59925,1.59955,77500000.0
2009-12-24 08:45:00,1.5995,1.59955,1.5994,1.5995,77700000.0
2009-12-24 08:50:00,1.5995,1.6003,1.59945,1.6001,146900000.0
2009-12-24 08:55:00,1.6001,1.6004,1.6,1.60025,188900000.0
2009-12-24 09:00:00,1.60025,1.60045,1.6001,1.6003,394800000.0
2009-12-24 09:05:00,1.6003,1.601,1.6002,1.601,510400000.0
2009-12-24 09:10:00,1.601,1.60105,1.6006,1.60065,334500000.0
2009-12-24 09:15:00,1.6006,1.60115,1.6005,1.60115,453300000.0
2009-12-24 09:20:00,1.6012,1.60125,1.60075,1.601,235100000.0
2009-12-24 09:25:00,1.601,1.6012,1.6008,1.6009,211000000.0
2009-12-24 09:30:00,1.6009,1.6011,1.6008,1.601,359100000.0
2009-12-24 09:35:00,1.601,1.60125,1.6009,1.60105,699700000.0
2009-12-24 09:40:00,1.60105,1.60105,1.6001,1.60025,691700000.0
2009-12-24 09:45:00,1.60025,1.6004,1.60015,1.6003,145700000.0
2009-12-24 09:50:00,1.6003,1.60045,1.6003,1.6003,136200000.0
2009-12-24 09:55:00,1.6003,1.6006,1.60015,1.6005,239600000.0
2009-12-24 10:00:00,1.6005,1.6006,1.60005,1.6002,331200000.0
2009-12-24 10:05:00,1.60015,1.6002,1.60005,1.60005,327400000.0
2009-12-24 10:10:00,1.60005,1.60025,1.59955,1.5997,1000100000.0
2009-12-24 10:15:00,1.5997,1.5998,1.598,1.598,942050000.0
2009-12-24 10:20:00,1.59815,1.5986,1.59725,1.59725,1175700000.0
2009-12-24 10:25:00,1.5973,1.5978,1.5967,1.59755,859400000.0
2009-12-24 10:30:00,1.59755,1.59885,1.59755,1.5987,314800000.0
2009-12-24 10:35:00,1.5987,1.5987,1.5985,1.5986,342500000.0
2009-12-24 10:40:00,1.59855,1.5986,1.59845,1.5986,355700000.0
2009-12-24 10:45:00,1.5986,1.5986,1.59835,1.59845,413400000.0
2009-12-24 10:50:00,1.59845,1.5985,1.5976,1.5976,933600000.0
2009-12-24 10:55:00,1.59755,1.5986,1.59715,1.5983,772799999.0
2009-12-24 11:00:00,1.59835,1.59835,1.59755,1.59765,616200000.0
2009-12-24 11:05:00,1.59765,1.598,1.59765,1.59785,684600000.0
2009-12-24 11:10:00,1.59785,1.59965,1.59785,1.59965,531200000.0
2009-12-24 11:15:00,1.5995,1.5995,1.598,1.59805,878900000.0
2009-12-24 11:20:00,1.59805,1.5984,1.59795,1.598,558500000.0
2009-12-24 11:25:00,1.598,1.5984,1.59785,1.5983,842600000.0
2009-12-24 11:30:00,1.59825,1.59945,1.5981,1.59925,492200000.0
2009-12-24 11:35:00,1.5993,1.59975,1.5987,1.59885,588600000.0
2009-12-24 11:40:00,1.59885,1.59995,1.5987,1.5994,704300000.0
2009-12-24 11:45:00,1.5994,1.59945,1.5988,1.59915,803800000.0
2009-12-24 11:50:00,1.59915,1.6004,1.59915,1.60015,864600000.0
2009-12-24 11:55:00,1.60015,1.60075,1.6001,1.6004,806100000.0
2009-12-24 12:00:00,1.60035,1.60135,1.6003,1.6013,579100000.0
2009-12-24 12:05:00,1.6013,1.60195,1.6008,1.60155,715700000.0
2009-12-24 12:10:00,1.60155,1.60185,1.6013,1.60185,477500000.0
2009-12-24 12:15:00,1.60185,1.60225,1.60165,1.60185,647700000.0
2009-12-24 12:20:00,1.60185,1.60185,1.60105,1.60135,525600000.0
2009-12-24 12:25:00,1.60135,1.6019,1.59945,1.6001,1032100001.0
2009-12-24 12:30:00,1.60015,1.60045,1.5995,1.6001,431000000.0
2009-12-24 12:35:00,1.6001,1.60105,1.6001,1.60075,633000000.0
2009-12-24 12:40:00,1.60075,1.6016,1.60075,1.6016,623500000.0
2009-12-24 12:45:00,1.6016,1.6017,1.6011,1.60115,255400000.0
2009-12-24 12:50:00,1.6011,1.6012,1.5994,1.601,486500000.0
2009-12-24 12:55:00,1.601,1.60115,1.5997,1.6,966700002.0
2009-12-24 13:00:00,1.6,1.6015,1.6,1.6008,531600000.0
2009-12-24 13:05:00,1.6008,1.6008,1.6001,1.6007,482800000.0
2009-12-24 13:10:00,1.60065,1.60175,1.60065,1.6016,636700000.0
2009-12-24 13:15:00,1.60155,1.6017,1.6006,1.6007,507100000.0
2009-12-24 13:20:00,1.6007,1.60105,1.60055,1.601,512500000.0
2009-12-24 13:25:00,1.601,1.6015,1.60095,1.601,302100000.0
2009-12-24 13:30:00,1.601,1.60175,1.601,1.6012,370300000.0
2009-12-24 13:35:00,1.6012,1.6014,1.60095,1.6012,261100000.0
2009-12-24 13:40:00,1.60115,1.6015,1.60105,1.60145,337400000.0
2009-12-24 13:45:00,1.60145,1.60145,1.6001,1.6004,382200000.0
2009-12-24 13:50:00,1.60045,1.6006,1.60035,1.60045,348000000.0
2009-12-24 13:55:00,1.60045,1.60085,1.6,1.60025,461000000.0
2009-12-24 14:00:00,1.60025,1.6005,1.59975,1.60015,394800000.0
2009-12-24 14:05:00,1.60015,1.6003,1.59965,1.59975,431200000.0
2009-12-24 14:10:00,1.59975,1.5999,1.5991,1.5997,463900000.0
2009-12-24 14:15:00,1.5997,1.6001,1.5996,1.5997,257900000.0
2009-12-24 14:20:00,1.59965,1.59965,1.599,1.5993,297600000.0
2009-12-24 14:25:00,1.5993,1.59955,1.59915,1.59915,427800000.0
2009-12-24 14:30:00,1.59915,1.59955,1.599,1.5995,319200000.0
2009-12-24 14:35:00,1.59955,1.6005,1.5995,1.60005,767400000.0
2009-12-24 14:40:00,1.6,1.6001,1.59925,1.5993,1087900000.0
2009-12-24 14:45:00,1.5993,1.59965,1.599,1.5991,247300000.0
2009-12-24 14:50:00,1.5991,1.6001,1.59875,1.6,534600000.0
2009-12-24 14:55:00,1.6,1.6,1.5988,1.59895,673900000.0
2009-12-24 15:00:00,1.599,1.599,1.5981,1.5983,729500000.0
2009-12-24 15:05:00,1.5983,1.59855,1.598,1.5982,359300000.0
2009-12-24 15:10:00,1.5982,1.59825,1.5975,1.5982,869100000.0
2009-12-24 15:15:00,1.59825,1.5987,1.598,1.5985,508600000.0
2009-12-24 15:20:00,1.59845,1.59845,1.5979,1.5981,421500000.0
2009-12-24 15:25:00,1.5981,1.59845,1.598,1.598,255900000.0
2009-12-24 15:30:00,1.598,1.5984,1.59615,1.5964,569000000.0
2009-12-24 15:35:00,1.5964,1.5966,1.596,1.59635,384700000.0
2009-12-24 15:40:00,1.59635,1.5967,1.59635,1.59655,391700000.0
2009-12-24 15:45:00,1.59655,1.59685,1.59625,1.59635,281400000.0
2009-12-24 15:50:00,1.59635,1.59675,1.59555,1.59605,266500000.0
2009-12-24 15:55:00,1.59605,1.5963,1.59565,1.59605,402700000.0
2009-12-24 16:00:00,1.596,1.59605,1.59565,1.59565,229300000.0
2009-12-24 16:05:00,1.5957,1.5957,1.59455,1.59535,537400000.0
2009-12-24 16:10:00,1.59535,1.59565,1.59525,1.5953,524200000.0
2009-12-24 16:15:00,1.5953,1.5953,1.5944,1.59485,351300000.0
2009-12-24 16:20:00,1.5949,1.5955,1.5949,1.5953,272400000.0
2009-12-24 16:25:00,1.59525,1.5953,1.59485,1.59505,121100000.0
2009-12-24 16:30:00,1.59505,1.5953,1.59495,1.59525,153100000.0
2009-12-24 16:35:00,1.5953,1.5954,1.59485,1.595,290600000.0
2009-12-24 16:40:00,1.5951,1.5953,1.5948,1.5949,314200000.0
2009-12-24 16:45:00,1.5949,1.5952,1.59465,1.595,317700000.0
2009-12-24 16:50:00,1.595,1.595,1.59445,1.59445,237700000.0
2009-12-24 16:55:00,1.59445,1.5946,1.5942,1.59455,440200000.0
2009-12-24 17:00:00,1.59455,1.5955,1.59445,1.595,286200000.0
2009-12-24 17:05:00,1.5951,1.59535,1.5951,1.5952,143200000.0
2009-12-24 17:10:00,1.59525,1.59535,1.59475,1.59525,183900000.0
2009-12-24 17:15:00,1.5952,1.59575,1.5952,1.59535,273600000.0
2009-12-24 17:20:00,1.59535,1.5956,1.59525,1.59525,323000000.0
2009-12-24 17:25:00,1.5953,1.5953,1.59505,1.59515,82900000.0
2009-12-24 17:30:00,1.5951,1.5953,1.59465,1.59505,326700000.0
2009-12-24 17:35:00,1.59505,1.59515,1.59415,1.59415,217500000.0
2009-12-24 17:40:00,1.59415,1.5943,1.59395,1.59395,148600000.0
2009-12-24 17:45:00,1.59395,1.594,1.5938,1.59385,77900000.0
2009-12-24 17:50:00,1.59385,1.59425,1.5938,1.5942,121400000.0
2009-12-24 17:55:00,1.59425,1.59425,1.59275,1.593,260700000.0
2009-12-24 18:00:00,1.593,1.5939,1.5928,1.5938,337500000.0
2009-12-24 18:05:00,1.5938,1.59405,1.59355,1.59355,170900000.0
2009-12-24 18:10:00,1.59355,1.59355,1.59305,1.59335,275490000.0
2009-12-24 18:15:00,1.59335,1.5934,1.59325,1.59335,67500000.0
2009-12-24 18:20:00,1.59335,1.59365,1.59335,1.59365,127200000.0
2009-12-24 18:25:00,1.59365,1.5939,1.59345,1.59355,262700000.0
2009-12-24 18:30:00,1.59355,1.5938,1.59345,1.5935,159800000.0
2009-12-24 18:35:00,1.5935,1.59375,1.59345,1.59365,262000000.0
2009-12-24 18:40:00,1.5936,1.59375,1.5936,1.59375,81600000.0
2009-12-24 18:45:00,1.59375,1.59375,1.5931,1.5933,150000000.0
2009-12-24 18:50:00,1.59303,1.5934,1.59298,1.5934,113700000.0
2009-12-24 18:55:00,1.5934,1.5939,1.5934,1.59385,176500000.0
2009-12-24 19:00:00,1.59385,1.5945,1.59385,1.5943,186400000.0
2009-12-24 19:05:00,1.59425,1.5943,1.5939,1.59395,372900000.0
2009-12-24 19:10:00,1.59395,1.59425,1.59365,1.5942,178000000.0
2009-12-24 19:15:00,1.5942,1.59425,1.59405,1.5941,58900000.0
2009-12-24 19:20:00,1.5942,1.5942,1.5935,1.59355,116500000.0
2009-12-24 19:25:00,1.59355,1.59375,1.59355,1.5937,166200000.0
2009-12-24 19:30:00,1.59365,1.5941,1.59365,1.59385,145000000.0
2009-12-24 19:35:00,1.5939,1.59435,1.5939,1.59415,117300000.0
2009-12-24 19:40:00,1.5943,1.59455,1.59415,1.5944,93800000.0
2009-12-24 19:45:00,1.5946,1.5946,1.59435,1.5946,105100000.0
2009-12-24 19:50:00,1.59455,1.5947,1.59435,1.5947,210700000.0
2009-12-24 19:55:00,1.59431,1.59495,1.59427,1.5949,226200000.0
2009-12-24 20:00:00,1.5949,1.59505,1.5944,1.59495,278900000.0
2009-12-24 20:05:00,1.59495,1.5951,1.5948,1.5948,126700000.0
2009-12-24 20:10:00,1.5948,1.59515,1.5948,1.5948,143500000.0
2009-12-24 20:15:00,1.5948,1.59505,1.5948,1.59505,39200000.0
2009-12-24 20:20:00,1.5948,1.5949,1.59475,1.5949,68900000.0
2009-12-24 20:25:00,1.59485,1.595,1.59462,1.5948,69900000.0
2009-12-24 20:30:00,1.59475,1.5949,1.59455,1.5946,115800000.0
2009-12-24 20:35:00,1.59434,1.5946,1.59402,1.59455,92100000.0
2009-12-24 20:40:00,1.59445,1.59445,1.59359,1.59362,96300000.0
2009-12-24 20:45:00,1.59364,1.59415,1.59364,1.59407,83800000.0
2009-12-24 20:50:00,1.5942,1.59435,1.59386,1.59416,129600000.0
2009-12-24 20:55:00,1.59415,1.59425,1.59388,1.59425,204000000.0
2009-12-24 21:00:00,1.59425,1.59455,1.59425,1.59455,87100000.0
2009-12-24 21:05:00,1.59434,1.5945,1.59408,1.59445,106900000.0
2009-12-24 21:10:00,1.59445,1.59465,1.59445,1.59465,21400000.0
2009-12-24 21:15:00,1.59465,1.59465,1.5946,1.5946,31100000.0
2009-12-24 21:20:00,1.59465,1.595,1.59465,1.595,86500000.0
2009-12-24 21:25:00,1.59485,1.59535,1.59485,1.5952,43800000.0
2009-12-24 21:30:00,1.59464,1.5953,1.59464,1.59525,73100000.0
2009-12-24 21:35:00,1.59515,1.5953,1.5951,1.5953,44600000.0
2009-12-24 21:40:00,1.59525,1.5954,1.5951,1.59525,57700000.0
2009-12-24 21:45:00,1.5953,1.5954,1.59515,1.5952,31100000.0
2009-12-24 21:50:00,1.59515,1.5952,1.59458,1.5952,45200000.0
2009-12-24 21:55:00,1.59515,1.5952,1.595,1.595,85700000.0
2009-12-24 22:00:00,1.595,1.595,1.59451,1.59495,42400000.0
2009-12-24 22:05:00,1.59482,1.59525,1.59458,1.59525,37100000.0
2009-12-24 22:10:00,1.5952,1.59535,1.5952,1.59525,32000000.0
2009-12-24 22:15:00,1.59525,1.5955,1.5952,1.5952,22500000.0
2009-12-24 22:20:00,1.5952,1.5954,1.59498,1.5954,78900000.0
2009-12-24 22:25:00,1.59535,1.5954,1.59525,1.59525,94500000.0
2009-12-24 22:30:00,1.59525,1.59535,1.59472,1.59505,74600000.0
2009-12-24 22:35:00,1.59535,1.59535,1.59497,1.595,39500000.0
2009-12-24 22:40:00,1.5951,1.5953,1.595,1.5952,78400000.0
2009-12-24 22:45:00,1.5952,1.5953,1.5952,1.59525,29600000.0
2009-12-24 22:50:00,1.59525,1.59534,1.59496,1.59497,87500000.0
2009-12-24 22:55:00,1.59523,1.59527,1.5951,1.59525,102800000.0
2009-12-24 23:00:00,1.59525,1.5953,1.59503,1.5952,161100000.0
2009-12-24 23:05:00,1.5952,1.59557,1.5951,1.59527,158600000.0
2009-12-24 23:10:00,1.59525,1.59526,1.59468,1.59511,105600000.0
2009-12-24 23:15:00,1.59507,1.59538,1.595,1.59524,64400000.0
2009-12-24 23:20:00,1.5952,1.59528,1.59511,1.59525,89700000.0
2009-12-24 23:25:00,1.59525,1.5953,1.59502,1.59502,51000000.0
2009-12-24 23:30:00,1.59515,1.59535,1.59512,1.59532,56200000.0
2009-12-24 23:35:00,1.5952,1.59535,1.59514,1.5952,243900000.0
2009-12-24 23:40:00,1.59535,1.5955,1.59494,1.5954,127700000.0
2009-12-24 23:45:00,1.59565,1.59585,1.59555,1.5957,64900000.0
2009-12-24 23:50:00,1.59538,1.596,1.59534,1.596,17500000.0
2009-12-24 23:55:00,1.5961,1.59645,1.59595,1.5963,54200000.0
2009-12-25 00:00:00,1.5959,1.59607,1.59565,1.59588,78600000.0
2009-12-25 00:05:00,1.59545,1.59614,1.59517,1.59582,98700000.0
2009-12-25 00:10:00,1.59572,1.59643,1.59572,1.59632,100800000.0
2009-12-25 00:15:00,1.59632,1.59755,1.59632,1.59725,67900000.0
2009-12-25 00:20:00,1.59703,1.59703,1.59576,1.59616,93400000.0
2009-12-25 00:25:00,1.596,1.59668,1.59598,1.5962,109300000.0
2009-12-25 00:30:00,1.59628,1.59638,1.59574,1.59628,135300000.0
2009-12-25 00:35:00,1.59657,1.59657,1.59605,1.5962,268900000.0
2009-12-25 00:40:00,1.59655,1.59664,1.59586,1.59633,164100000.0
2009-12-25 00:45:00,1.59617,1.59644,1.59607,1.5962,204000000.0
2009-12-25 00:50:00,1.59628,1.59647,1.59592,1.59647,258500000.0
2009-12-25 00:55:00,1.59646,1.59646,1.59602,1.59607,114500000.0
2009-12-25 01:00:00,1.59648,1.5966,1.59615,1.59654,201800000.0
2009-12-25 01:05:00,1.5962,1.59661,1.59605,1.59633,187500000.0
2009-12-25 01:10:00,1.59641,1.59666,1.59635,1.59648,92400000.0
2009-12-25 01:15:00,1.5964,1.59705,1.59622,1.59667,128200000.0
2009-12-25 01:20:00,1.59675,1.59693,1.59658,1.59677,115100000.0
2009-12-25 01:25:00,1.5968,1.59687,1.59652,1.5966,95500000.0
2009-12-25 01:30:00,1.5966,1.59679,1.59637,1.5965,83700000.0
2009-12-25 01:35:00,1.59652,1.597,1.59643,1.59672,62000000.0
2009-12-25 01:40:00,1.59691,1.59691,1.59636,1.59681,143900000.0
2009-12-25 01:45:00,1.59687,1.59697,1.59662,1.59682,89400000.0
2009-12-25 01:50:00,1.59689,1.59704,1.59682,1.59688,73200000.0
2009-12-25 01:55:00,1.59693,1.59698,1.59643,1.59659,135900000.0
2009-12-25 02:00:00,1.59668,1.59696,1.59637,1.59662,224500000.0
2009-12-25 02:05:00,1.5968,1.59787,1.59655,1.59787,120600000.0
2009-12-25 02:10:00,1.598,1.59837,1.59745,1.59831,228700000.0
2009-12-25 02:15:00,1.59817,1.59823,1.59731,1.59773,312600000.0
2009-12-25 02:20:00,1.59781,1.59802,1.597,1.59759,94300000.0
2009-12-25 02:25:00,1.59762,1.5977,1.59745,1.59757,137100000.0
2009-12-25 02:30:00,1.59735,1.59826,1.59718,1.59787,135000000.0
2009-12-25 02:35:00,1.59843,1.59843,1.59779,1.59802,103300000.0
2009-12-25 02:40:00,1.598,1.59822,1.59721,1.5977,146000000.0
2009-12-25 02:45:00,1.59725,1.59799,1.59707,1.5973,99800000.0
2009-12-25 02:50:00,1.59774,1.59786,1.59671,1.59686,102900000.0
2009-12-25 02:55:00,1.5969,1.59747,1.59684,1.59723,110400000.0
2009-12-25 03:00:00,1.59701,1.59778,1.59699,1.59778,123800000.0
2009-12-25 03:05:00,1.59693,1.59715,1.59635,1.59703,109000000.0
2009-12-25 03:10:00,1.5968,1.59695,1.59645,1.59692,80600000.0
2009-12-25 03:15:00,1.59682,1.59725,1.59654,1.59685,242700000.0
2009-12-25 03:20:00,1.59708,1.59717,1.59662,1.5967,91800000.0
2009-12-25 03:25:00,1.5972,1.59722,1.59676,1.59694,78500000.0
2009-12-25 03:30:00,1.59695,1.59733,1.59658,1.59709,303600000.0
2009-12-25 03:35:00,1.5968,1.59703,1.59665,1.59692,82500000.0
2009-12-25 03:40:00,1.59685,1.59791,1.59652,1.59791,196500000.0
2009-12-25 03:45:00,1.59807,1.59865,1.59684,1.5973,122490000.0
2009-12-25 03:50:00,1.59736,1.59736,1.59674,1.59709,161100000.0
2009-12-25 03:55:00,1.59718,1.59773,1.5969,1.5977,57200000.0
2009-12-25 04:00:00,1.59698,1.59744,1.59698,1.59712,64400000.0
2009-12-25 04:05:00,1.59705,1.59705,1.59685,1.597,152500000.0
2009-12-25 04:10:00,1.59722,1.59773,1.59689,1.59704,160300000.0
2009-12-25 04:15:00,1.59727,1.59773,1.59721,1.5973,108900000.0
2009-12-25 04:20:00,1.59725,1.59775,1.59712,1.59728,289200000.0
2009-12-25 04:25:00,1.59794,1.59805,1.59695,1.59765,283500000.0
2009-12-25 04:30:00,1.59742,1.59768,1.59665,1.5967,128500000.0
2009-12-25 04:35:00,1.5968,1.59682,1.59655,1.5967,241900000.0
2009-12-25 04:40:00,1.59675,1.59786,1.59673,1.59754,133000000.0
2009-12-25 04:45:00,1.59761,1.59761,1.59657,1.59668,155500000.0
2009-12-25 04:50:00,1.59755,1.59815,1.59727,1.59795,157100000.0
2009-12-25 04:55:00,1.59703,1.598,1.59703,1.598,475500001.0
2009-12-25 05:00:00,1.59804,1.5983,1.597,1.59766,262900000.0
2009-12-25 05:05:00,1.59737,1.59829,1.59714,1.59798,227400000.0
2009-12-25 05:10:00,1.59798,1.59825,1.59757,1.5979,341200000.0
2009-12-25 05:15:00,1.59766,1.59787,1.5968,1.59723,493399999.0
2009-12-25 05:20:00,1.59727,1.59778,1.59712,1.59736,297800000.0
2009-12-25 05:25:00,1.59733,1.5975,1.59715,1.59748,480700000.0
2009-12-25 05:30:00,1.59739,1.59755,1.5971,1.59718,332400000.0
2009-12-25 05:35:00,1.59728,1.59753,1.5971,1.59713,508700002.0
2009-12-25 05:40:00,1.59721,1.59744,1.59675,1.59724,452400002.0
2009-12-25 05:45:00,1.59716,1.59737,1.59715,1.5973,657500000.0
2009-12-25 05:50:00,1.59739,1.59866,1.59687,1.59687,804000000.0
2009-12-25 05:55:00,1.59729,1.59745,1.59691,1.5971,623699999.0
2009-12-25 06:00:00,1.5973,1.59862,1.59693,1.5985,601600000.0
2009-12-25 06:05:00,1.5984,1.5985,1.59821,1.59821,396100000.0
2009-12-25 06:10:00,1.5973,1.59835,1.5973,1.59823,670699999.0
2009-12-25 06:15:00,1.59832,1.59855,1.5971,1.59852,358599999.0
2009-12-25 06:20:00,1.59858,1.59858,1.59702,1.59785,276600000.0
2009-12-25 06:25:00,1.59767,1.59778,1.59723,1.59756,440400000.0
2009-12-25 06:30:00,1.59767,1.59775,1.59679,1.59738,271000000.0
2009-12-25 06:35:00,1.5974,1.59745,1.59737,1.5974,407500000.0
2009-12-25 06:40:00,1.5974,1.59745,1.5969,1.59692,164200000.0
2009-12-25 06:45:00,1.59714,1.59756,1.59664,1.59674,290600000.0
2009-12-25 06:50:00,1.59674,1.59732,1.59667,1.59675,538800000.0
2009-12-25 06:55:00,1.5967,1.59742,1.5967,1.59697,387900000.0
2009-12-25 07:00:00,1.59722,1.59757,1.59651,1.59757,304300000.0
2009-12-25 07:05:00,1.59762,1.59767,1.59727,1.59727,359800000.0
2009-12-25 07:10:00,1.5976,1.59773,1.59724,1.59737,762500000.0
2009-12-25 07:15:00,1.59755,1.59755,1.59662,1.5972,663490000.0
2009-12-25 07:20:00,1.59712,1.5972,1.59675,1.59699,631100001.0
2009-12-25 07:25:00,1.59677,1.59716,1.59632,1.59661,673700001.0
2009-12-25 07:30:00,1.59669,1.59718,1.59654,1.59654,518700000.0
2009-12-25 07:35:00,1.59654,1.59786,1.59645,1.59715,394500000.0
2009-12-25 07:40:00,1.5969,1.59753,1.59645,1.59717,535600000.0
2009-12-25 07:45:00,1.59705,1.59719,1.59647,1.59705,500500000.0
2009-12-25 07:50:00,1.59675,1.59767,1.59655,1.59732,481700000.0
2009-12-25 07:55:00,1.59781,1.59818,1.59675,1.59702,698699999.0
2009-12-25 08:00:00,1.59715,1.59776,1.5968,1.59768,774300000.0
2009-12-25 08:05:00,1.5974,1.59778,1.59728,1.59775,528500000.0
2009-12-25 08:10:00,1.5978,1.5984,1.59722,1.59749,646600000.0
2009-12-25 08:15:00,1.59815,1.59855,1.59747,1.59845,443800000.0
2009-12-25 08:20:00,1.59848,1.59853,1.59827,1.59851,620000000.0
2009-12-25 08:25:00,1.5985,1.5989,1.5981,1.59856,639300001.0
2009-12-25 08:30:00,1.59866,1.59866,1.59801,1.5983,559500000.0
2009-12-25 08:35:00,1.59835,1.59855,1.59708,1.59811,511100000.0
2009-12-25 08:40:00,1.5981,1.59818,1.5968,1.5968,454100000.0
2009-12-25 08:45:00,1.5973,1.5974,1.59722,1.59732,971000000.0
2009-12-25 08:50:00,1.59733,1.59737,1.59596,1.59653,1279360000.0
2009-12-25 08:55:00,1.59649,1.59658,1.5959,1.5959,754200002.0
2009-12-25 09:00:00,1.59588,1.5962,1.59587,1.5959,702300001.0
2009-12-25 09:05:00,1.59593,1.5967,1.59587,1.5966,489300000.0
2009-12-25 09:10:00,1.5967,1.59734,1.59638,1.5964,888099997.0
2009-12-25 09:15:00,1.59638,1.59648,1.59614,1.59619,998800002.0
2009-12-25 09:20:00,1.59616,1.59728,1.59614,1.59728,951400001.0
2009-12-25 09:25:00,1.59593,1.59656,1.59587,1.59635,1028800001.0
2009-12-25 09:30:00,1.59636,1.59647,1.59626,1.59628,831800000.0
2009-12-25 09:35:00,1.5963,1.59724,1.59592,1.59716,966900000.0
2009-12-25 09:40:00,1.59682,1.59697,1.5963,1.59674,1152900000.0
2009-12-25 09:45:00,1.59647,1.59675,1.59597,1.59658,831100000.0
2009-12-25 09:50:00,1.59658,1.5975,1.59629,1.59721,987200001.0
2009-12-25 09:55:00,1.5974,1.5978,1.59599,1.59636,1627900000.0
2009-12-25 10:00:00,1.59589,1.59647,1.59589,1.59637,1463300000.0
2009-12-25 10:05:00,1.5964,1.59648,1.59627,1.5964,1439400000.0
2009-12-25 10:10:00,1.5964,1.5965,1.59619,1.5964,1901799999.0
2009-12-25 10:15:00,1.59642,1.59648,1.59624,1.5964,1427100000.0
2009-12-25 10:20:00,1.5964,1.59648,1.5961,1.59638,1099300002.0
2009-12-25 10:25:00,1.5964,1.59648,1.59626,1.59644,1424800000.0
2009-12-25 10:30:00,1.5964,1.59648,1.59626,1.59642,1118999999.0
2009-12-25 10:35:00,1.5964,1.59648,1.59626,1.5964,1579400000.0
2009-12-25 10:40:00,1.5964,1.59647,1.59585,1.59593,1409199999.0
2009-12-25 10:45:00,1.59595,1.59608,1.59587,1.596,1545200000.0
2009-12-25 10:50:00,1.596,1.59608,1.59598,1.59603,1651100000.0
2009-12-25 10:55:00,1.59603,1.59619,1.59578,1.59591,1901699999.0
2009-12-25 11:00:00,1.59607,1.59621,1.59595,1.59604,1132999999.0
2009-12-25 11:05:00,1.59614,1.59615,1.59586,1.59603,1159200000.0
2009-12-25 11:10:00,1.59603,1.59608,1.59595,1.59598,1877800000.0
2009-12-25 11:15:00,1.59598,1.59608,1.59593,1.596,1798200000.0
2009-12-25 11:20:00,1.59603,1.59608,1.59595,1.59603,1445900000.0
2009-12-25 11:25:00,1.59606,1.59618,1.59595,1.596,1260600000.0
2009-12-25 11:30:00,1.59603,1.59608,1.59595,1.59605,1020300000.0
2009-12-25 11:35:00,1.596,1.59607,1.59595,1.596,1346900001.0
2009-12-25 11:40:00,1.596,1.59608,1.59595,1.59598,1622189998.0
2009-12-25 11:45:00,1.59598,1.59619,1.59595,1.59602,1032600000.0
2009-12-25 11:50:00,1.596,1.59616,1.59417,1.596,1461800000.0
2009-12-25 11:55:00,1.596,1.59608,1.59583,1.59598,1447700001.0
2009-12-25 12:00:00,1.59598,1.59618,1.59582,1.596,1497299999.0
2009-12-25 12:05:00,1.596,1.59608,1.59595,1.596,1154790000.0
2009-12-25 12:10:00,1.596,1.59607,1.59587,1.596,1221600000.0
2009-12-25 12:15:00,1.596,1.59608,1.59595,1.596,1256400000.0
2009-12-25 12:20:00,1.59605,1.59619,1.59569,1.59573,1644100000.0
2009-12-25 12:25:00,1.59566,1.59628,1.59566,1.59598,2167199999.0
2009-12-25 12:30:00,1.59583,1.59715,1.5958,1.59715,1587790000.0
2009-12-25 12:35:00,1.59637,1.59654,1.59595,1.59606,1483600000.0
2009-12-25 12:40:00,1.596,1.5962,1.59595,1.59603,1269100001.0
2009-12-25 12:45:00,1.596,1.59624,1.59587,1.59617,2096990000.0
2009-12-25 12:50:00,1.596,1.59608,1.59595,1.596,1803390001.0
2009-12-25 12:55:00,1.59602,1.5962,1.59595,1.596,1338800000.0
2009-12-25 13:00:00,1.59601,1.5962,1.59595,1.59598,1143600000.0
2009-12-25 13:05:00,1.59601,1.5962,1.59586,1.59603,1019199999.0
2009-12-25 13:10:00,1.59603,1.59618,1.59598,1.596,784100001.0
2009-12-25 13:15:00,1.596,1.59617,1.59598,1.596,799900000.0
2009-12-25 13:20:00,1.596,1.5962,1.59588,1.59603,1032400000.0
2009-12-25 13:25:00,1.59603,1.59623,1.59582,1.59598,1449300001.0
2009-12-25 13:30:00,1.59603,1.59617,1.59598,1.596,836500000.0
2009-12-25 13:35:00,1.596,1.59622,1.59589,1.59603,657260000.0
2009-12-25 13:40:00,1.59603,1.5962,1.596,1.59603,963700000.0
2009-12-25 13:45:00,1.59605,1.59621,1.59588,1.596,903390001.0
2009-12-25 13:50:00,1.59603,1.59619,1.59582,1.59601,1240400001.0
2009-12-25 13:55:00,1.59603,1.59622,1.59598,1.596,1634690000.0
2009-12-25 14:00:00,1.596,1.59624,1.59598,1.59602,1753600001.0
2009-12-25 14:05:00,1.59605,1.59622,1.59589,1.59606,1670600000.0
2009-12-25 14:10:00,1.59582,1.59621,1.59582,1.59617,1229699999.0
2009-12-25 14:15:00,1.59597,1.59608,1.59581,1.59603,1466400000.0
2009-12-25 14:20:00,1.59605,1.5962,1.59595,1.59618,1131250000.0
2009-12-25 14:25:00,1.596,1.59605,1.59595,1.59605,1145999999.0
2009-12-25 14:30:00,1.59626,1.59626,1.59598,1.596,951700000.0
2009-12-25 14:35:00,1.59622,1.59622,1.59595,1.596,1178500001.0
2009-12-25 14:40:00,1.5962,1.5962,1.59586,1.596,1087500001.0
2009-12-25 14:45:00,1.59606,1.59616,1.59598,1.59603,759700000.0
2009-12-25 14:50:00,1.596,1.59621,1.59598,1.59608,791599999.0
2009-12-25 14:55:00,1.596,1.59619,1.59587,1.596,1276499998.0
2009-12-25 15:00:00,1.59598,1.59623,1.59585,1.59603,1042100000.0
2009-12-25 15:05:00,1.59603,1.59621,1.59595,1.59603,1135300000.0
2009-12-25 15:10:00,1.596,1.5962,1.59582,1.596,1154890002.0
2009-12-25 15:15:00,1.596,1.59616,1.59598,1.59603,721800000.0
2009-12-25 15:20:00,1.596,1.59608,1.59581,1.59608,1437800001.0
2009-12-25 15:25:00,1.59603,1.59616,1.59587,1.59603,1564190000.0
2009-12-25 15:30:00,1.596,1.59621,1.59598,1.59603,1260490001.0
2009-12-25 15:35:00,1.59603,1.59621,1.59595,1.59608,1288460001.0
2009-12-25 15:40:00,1.59615,1.59627,1.59607,1.59618,1558600000.0
2009-12-25 15:45:00,1.59609,1.59622,1.59601,1.59621,1563000001.0
2009-12-25 15:50:00,1.59611,1.59622,1.596,1.59612,1143500000.0
2009-12-25 15:55:00,1.5961,1.59625,1.59607,1.59619,1667900000.0
2009-12-25 16:00:00,1.59623,1.59623,1.59598,1.59622,961500000.0
2009-12-25 16:05:00,1.59623,1.59625,1.59592,1.59592,993200000.0
2009-12-25 16:10:00,1.59612,1.59624,1.59603,1.59613,907100000.0
2009-12-25 16:15:00,1.59613,1.59623,1.5959,1.59599,991800000.0
2009-12-25 16:20:00,1.59615,1.59628,1.59594,1.59611,1184900000.0
2009-12-25 16:25:00,1.59613,1.59628,1.59551,1.5959,1516340001.0
2009-12-25 16:30:00,1.5961,1.59626,1.59593,1.59615,1324100000.0
2009-12-25 16:35:00,1.59616,1.59626,1.59596,1.5961,1209100000.0
2009-12-25 16:40:00,1.59613,1.59628,1.59602,1.59611,997200000.0
2009-12-25 16:45:00,1.5961,1.59623,1.59602,1.59613,754300000.0
2009-12-25 16:50:00,1.5961,1.59628,1.59599,1.596,1222600000.0
2009-12-25 16:55:00,1.59609,1.59625,1.59601,1.5961,846000000.0
2009-12-25 17:00:00,1.59608,1.59633,1.59608,1.59612,949900000.0
2009-12-25 17:05:00,1.59615,1.59635,1.59595,1.59605,927000000.0
2009-12-25 17:10:00,1.59613,1.59627,1.59594,1.59625,709300000.0
2009-12-25 17:15:00,1.59612,1.59628,1.59603,1.59618,636100000.0
2009-12-25 17:20:00,1.5961,1.59623,1.59607,1.5961,677400000.0
2009-12-25 17:25:00,1.5961,1.59624,1.59607,1.59613,612400000.0
2009-12-25 17:30:00,1.5961,1.5962,1.59598,1.59619,614600000.0
2009-12-25 17:35:00,1.5961,1.59623,1.59607,1.59612,762300000.0
2009-12-25 17:40:00,1.5961,1.59618,1.59607,1.5961,702400000.0
2009-12-25 17:45:00,1.59618,1.59621,1.59607,1.5961,926700000.0
2009-12-25 17:50:00,1.5961,1.59623,1.59603,1.59613,696600000.0
2009-12-25 17:55:00,1.59612,1.5962,1.59607,1.5961,914000000.0
2009-12-25 18:00:00,1.59612,1.59638,1.5961,1.59623,1092200000.0
2009-12-25 18:05:00,1.59618,1.5964,1.59609,1.59613,554400000.0
2009-12-25 18:10:00,1.5961,1.59634,1.5961,1.5962,451300000.0
2009-12-25 18:15:00,1.59621,1.59635,1.59612,1.59616,710400000.0
2009-12-25 18:20:00,1.5961,1.59633,1.59605,1.59621,502700000.0
2009-12-25 18:25:00,1.59622,1.59632,1.59599,1.59611,423700000.0
2009-12-25 18:30:00,1.5961,1.59631,1.59607,1.59612,693800000.0
2009-12-25 18:35:00,1.59611,1.59634,1.5961,1.59624,384100000.0
2009-12-25 18:40:00,1.59613,1.59625,1.59593,1.59619,388500000.0
2009-12-25 18:45:00,1.59615,1.59641,1.59603,1.59632,591100000.0
2009-12-25 18:50:00,1.5961,1.59632,1.59603,1.59629,232800000.0
2009-12-25 18:55:00,1.59622,1.59641,1.59614,1.59621,369500000.0
2009-12-25 19:00:00,1.5961,1.59634,1.59605,1.5962,328200000.0
2009-12-25 19:05:00,1.59631,1.59646,1.59615,1.5962,220700000.0
2009-12-25 19:10:00,1.5961,1.59625,1.59592,1.5962,151900000.0
2009-12-25 19:15:00,1.59631,1.59639,1.59616,1.59627,268100000.0
2009-12-25 19:20:00,1.59617,1.5962,1.59592,1.59606,151800000.0
2009-12-25 19:25:00,1.59625,1.59627,1.59606,1.59621,178000000.0
2009-12-25 19:30:00,1.59618,1.59621,1.59603,1.59612,44100000.0
2009-12-25 19:35:00,1.5962,1.5963,1.5961,1.5963,131100000.0
2009-12-25 19:40:00,1.59608,1.59626,1.59605,1.59612,107600000.0
2009-12-25 19:45:00,1.5963,1.59632,1.59614,1.59622,110000000.0
2009-12-25 19:50:00,1.5961,1.5964,1.59603,1.5964,74200000.0
2009-12-25 19:55:00,1.59638,1.59638,1.59612,1.59628,100800000.0
2009-12-25 20:00:00,1.5961,1.59636,1.59595,1.59628,114900000.0
2009-12-25 20:05:00,1.5963,1.5964,1.59611,1.59621,116700000.0
2009-12-25 20:10:00,1.59613,1.59627,1.59603,1.59608,112500000.0
2009-12-25 20:15:00,1.59606,1.59632,1.59606,1.59631,58400000.0
2009-12-25 20:20:00,1.5961,1.5964,1.59602,1.5964,61500000.0
2009-12-25 20:25:00,1.59637,1.59642,1.59605,1.59608,84600000.0
2009-12-25 20:30:00,1.59603,1.5962,1.59603,1.5962,48200000.0
2009-12-25 20:35:00,1.59621,1.59625,1.59612,1.5962,83300000.0
2009-12-25 20:40:00,1.5961,1.5962,1.59595,1.59615,114300000.0
2009-12-25 20:45:00,1.5961,1.59623,1.596,1.5962,115900000.0
2009-12-25 20:50:00,1.5961,1.59624,1.5961,1.5962,73600000.0
2009-12-25 20:55:00,1.59621,1.59627,1.5961,1.59627,59400000.0
2009-12-25 21:00:00,1.59617,1.59621,1.59598,1.5961,75800000.0
2009-12-25 21:05:00,1.59615,1.59629,1.5961,1.59623,73500000.0
2009-12-25 21:10:00,1.59603,1.59633,1.59603,1.59627,54100000.0
2009-12-25 21:15:00,1.59628,1.59629,1.59598,1.59619,75300000.0
2009-12-25 21:20:00,1.59615,1.59621,1.59603,1.59607,49900000.0
2009-12-25 21:25:00,1.59618,1.59639,1.59606,1.5962,148700000.0
2009-12-25 21:30:00,1.59603,1.59625,1.59596,1.59618,107000000.0
2009-12-25 21:35:00,1.59623,1.59633,1.5961,1.59615,102400000.0
2009-12-25 21:40:00,1.5961,1.59625,1.59593,1.59613,129000000.0
2009-12-25 21:45:00,1.5962,1.59636,1.59616,1.59623,82400000.0
2009-12-25 21:50:00,1.59605,1.59623,1.59601,1.59601,101400000.0
2009-12-25 21:55:00,1.59615,1.59639,1.59611,1.59638,66100000.0
2009-12-25 22:00:00,1.5961,1.59629,1.59605,1.59618,63000000.0
2009-12-25 22:05:00,1.59622,1.59627,1.59611,1.59613,86000000.0
2009-12-25 22:10:00,1.5961,1.59623,1.59596,1.5962,64200000.0
2009-12-25 22:15:00,1.59604,1.5962,1.59602,1.5962,129900000.0
2009-12-25 22:20:00,1.5961,1.59621,1.59602,1.5962,101500000.0
2009-12-25 22:25:00,1.59625,1.59641,1.59621,1.59625,85500000.0
2009-12-25 22:30:00,1.59611,1.5963,1.59602,1.5962,87900000.0
2009-12-25 22:35:00,1.5961,1.59638,1.5961,1.5963,70300000.0
2009-12-25 22:40:00,1.59603,1.59633,1.59603,1.5962,55800000.0
2009-12-25 22:45:00,1.5962,1.59631,1.59612,1.59626,39200000.0
2009-12-25 22:50:00,1.59615,1.59635,1.59605,1.5963,229200000.0
2009-12-25 22:55:00,1.59627,1.59627,1.596,1.59602,78100000.0
2009-12-25 23:00:00,1.59613,1.59641,1.59607,1.59638,174400000.0
2009-12-25 23:05:00,1.5963,1.59644,1.59614,1.59625,173400000.0
2009-12-25 23:10:00,1.59615,1.59628,1.5961,1.59625,108800000.0
2009-12-25 23:15:00,1.59625,1.59636,1.5962,1.59629,79400000.0
2009-12-25 23:20:00,1.5961,1.59635,1.5961,1.59635,137000000.0
2009-12-25 23:25:00,1.59636,1.59636,1.59596,1.59596,79700000.0
2009-12-25 23:30:00,1.59605,1.59639,1.5959,1.59632,52600000.0
2009-12-25 23:35:00,1.5963,1.59641,1.5962,1.59622,269900000.0
2009-12-25 23:40:00,1.5961,1.59628,1.59602,1.59622,333100000.0
2009-12-25 23:45:00,1.5962,1.59631,1.59608,1.5962,164300000.0
2009-12-25 23:50:00,1.5961,1.59627,1.59602,1.59618,101400000.0
2009-12-25 23:55:00,1.59628,1.59643,1.59619,1.5962,203000000.0
2009-12-28 00:00:00,1.59442,1.59458,1.59376,1.59394,353000000.0
2009-12-28 00:05:00,1.59398,1.59403,1.59387,1.59396,353000000.0
2009-12-28 00:10:00,1.59407,1.59483,1.59403,1.59463,353000000.0
2009-12-28 00:15:00,1.59462,1.59468,1.59438,1.59465,353000000.0
2009-12-28 00:20:00,1.59464,1.59477,1.59457,1.59463,353000000.0
2009-12-28 00:25:00,1.59465,1.59471,1.59459,1.59466,353000000.0
2009-12-28 00:30:00,1.59465,1.59469,1.5946,1.5946,353000000.0
2009-12-28 00:35:00,1.59465,1.59471,1.5944,1.59471,353000000.0
2009-12-28 00:40:00,1.59483,1.59519,1.59478,1.59502,353000000.0
2009-12-28 00:45:00,1.59503,1.59542,1.59493,1.59495,353000000.0
2009-12-28 00:50:00,1.59499,1.59562,1.59489,1.59562,353000000.0
2009-12-28 00:55:00,1.59564,1.59567,1.59457,1.59476,353000000.0
2009-12-28 01:00:00,1.59478,1.5957,1.59475,1.59524,353000000.0
2009-12-28 01:05:00,1.59525,1.59548,1.59455,1.59519,353000000.0
2009-12-28 01:10:00,1.59521,1.59537,1.59477,1.59537,353000000.0
2009-12-28 01:15:00,1.59543,1.59552,1.5944,1.59442,353000000.0
2009-12-28 01:20:00,1.59441,1.59459,1.59413,1.5944,353000000.0
2009-12-28 01:25:00,1.59455,1.595,1.59405,1.59489,353000000.0
2009-12-28 01:30:00,1.59488,1.59501,1.59475,1.59499,353000000.0
2009-12-28 01:35:00,1.595,1.59506,1.59475,1.59488,353000000.0
2009-12-28 01:40:00,1.59489,1.59491,1.59465,1.59477,353000000.0
2009-12-28 01:45:00,1.59476,1.59477,1.59422,1.59422,353000000.0
2009-12-28 01:50:00,1.5942,1.59423,1.59308,1.59308,353000000.0
2009-12-28 01:55:00,1.59318,1.59387,1.59316,1.59352,353000000.0
2009-12-28 02:00:00,1.59475,1.59585,1.59475,1.59525,271800000.0
2009-12-28 02:05:00,1.59525,1.59575,1.59475,1.5953,333300000.0
2009-12-28 02:10:00,1.5953,1.59555,1.59495,1.59545,180800000.0
2009-12-28 02:15:00,1.59545,1.5957,1.5947,1.5947,226300000.0
2009-12-28 02:20:00,1.59445,1.59485,1.59435,1.59445,220900000.0
2009-12-28 02:25:00,1.59445,1.59515,1.59435,1.59495,227200000.0
2009-12-28 02:30:00,1.595,1.59525,1.5949,1.5951,212500000.0
2009-12-28 02:35:00,1.59515,1.59515,1.5949,1.595,133700000.0
2009-12-28 02:40:00,1.595,1.59505,1.59475,1.5949,133000000.0
2009-12-28 02:45:00,1.5949,1.59495,1.5944,1.5944,328400000.0
2009-12-28 02:50:00,1.59445,1.59445,1.59315,1.59325,264900000.0
2009-12-28 02:55:00,1.59325,1.59405,1.59325,1.59355,349400000.0
2009-12-28 03:00:00,1.59365,1.59415,1.5935,1.59385,336700000.0
2009-12-28 03:05:00,1.59385,1.59415,1.5932,1.5932,394400000.0
2009-12-28 03:10:00,1.59325,1.59335,1.5931,1.59325,281700000.0
2009-12-28 03:15:00,1.5933,1.59345,1.5932,1.59325,312200000.0
2009-12-28 03:20:00,1.59325,1.59355,1.59325,1.59355,216800000.0
2009-12-28 03:25:00,1.59355,1.5939,1.5935,1.5937,94600000.0
2009-12-28 03:30:00,1.594,1.5947,1.59385,1.5947,135800000.0
2009-12-28 03:35:00,1.5946,1.5947,1.5938,1.5939,185100000.0
2009-12-28 03:40:00,1.5939,1.59465,1.59385,1.5945,245700000.0
2009-12-28 03:45:00,1.5945,1.5949,1.59425,1.59475,210000000.0
2009-12-28 03:50:00,1.5948,1.59545,1.5946,1.59545,149000000.0
2009-12-28 03:55:00,1.5954,1.5957,1.5953,1.59565,134700000.0
2009-12-28 04:00:00,1.59555,1.59565,1.5953,1.59535,79900000.0
2009-12-28 04:05:00,1.5953,1.59535,1.59495,1.59495,91700000.0
2009-12-28 04:10:00,1.59495,1.5954,1.59485,1.59535,131300000.0
2009-12-28 04:15:00,1.5953,1.5954,1.59515,1.59515,50800000.0
2009-12-28 04:20:00,1.5951,1.5954,1.59505,1.5954,70700000.0
2009-12-28 04:25:00,1.5953,1.59555,1.5952,1.59555,102600000.0
2009-12-28 04:30:00,1.59575,1.59585,1.59565,1.59575,54500000.0
2009-12-28 04:35:00,1.59585,1.5962,1.59565,1.59575,74800000.0
2009-12-28 04:40:00,1.59575,1.5958,1.5956,1.5958,47600000.0
2009-12-28 04:45:00,1.5958,1.59585,1.59575,1.5958,43100000.0
2009-12-28 04:50:00,1.59575,1.59605,1.59565,1.59605,76100000.0
2009-12-28 04:55:00,1.59605,1.5967,1.59595,1.59635,115500000.0
2009-12-28 05:00:00,1.59635,1.59695,1.59635,1.59685,87500000.0
2009-12-28 05:05:00,1.5968,1.597,1.59675,1.59695,86700000.0
2009-12-28 05:10:00,1.5969,1.59695,1.5966,1.59665,116100000.0
2009-12-28 05:15:00,1.59665,1.59695,1.5964,1.5964,90100000.0
2009-12-28 05:20:00,1.5964,1.5966,1.5961,1.5965,88400000.0
2009-12-28 05:25:00,1.59635,1.5965,1.59614,1.5963,66800000.0
2009-12-28 05:30:00,1.59625,1.5964,1.59615,1.5962,70500000.0
2009-12-28 05:35:00,1.5962,1.5962,1.59575,1.59575,122500000.0
2009-12-28 05:40:00,1.59575,1.59585,1.59565,1.5958,119200000.0
2009-12-28 05:45:00,1.5958,1.5961,1.5957,1.59585,95600000.0
2009-12-28 05:50:00,1.59585,1.5961,1.59585,1.5959,44600000.0
2009-12-28 05:55:00,1.5959,1.59605,1.59585,1.59585,27400000.0
2009-12-28 06:00:00,1.5957,1.5958,1.59505,1.59525,123900000.0
2009-12-28 06:05:00,1.5953,1.596,1.5953,1.59575,94000000.0
2009-12-28 06:10:00,1.59575,1.5959,1.5956,1.5956,36200000.0
2009-12-28 06:15:00,1.59555,1.5957,1.59555,1.59555,37700000.0
2009-12-28 06:20:00,1.59555,1.5957,1.5954,1.59565,59600000.0
2009-12-28 06:25:00,1.59565,1.5958,1.59525,1.59565,153700000.0
2009-12-28 06:30:00,1.59565,1.59585,1.59545,1.59555,138700000.0
2009-12-28 06:35:00,1.5956,1.59575,1.59545,1.5957,90900000.0
2009-12-28 06:40:00,1.5957,1.5961,1.5957,1.5959,63000000.0
2009-12-28 06:45:00,1.5959,1.5962,1.5958,1.59585,64260000.0
2009-12-28 06:50:00,1.59585,1.5959,1.59555,1.5957,89500000.0
2009-12-28 06:55:00,1.5957,1.59595,1.59555,1.59595,71000000.0
2009-12-28 07:00:00,1.5959,1.5964,1.5959,1.59615,113600000.0
2009-12-28 07:05:00,1.59615,1.59625,1.59605,1.5962,120000000.0
2009-12-28 07:10:00,1.5962,1.5965,1.5962,1.5965,48700000.0
2009-12-28 07:15:00,1.5965,1.59665,1.5962,1.59625,53800000.0
2009-12-28 07:20:00,1.59625,1.5963,1.5962,1.5962,38900000.0
2009-12-28 07:25:00,1.5962,1.5965,1.59615,1.59645,50500000.0
2009-12-28 07:30:00,1.5964,1.59655,1.59635,1.59655,23500000.0
2009-12-28 07:35:00,1.5965,1.5966,1.59645,1.59645,45100000.0
2009-12-28 07:40:00,1.59623,1.5966,1.596,1.596,285300000.0
2009-12-28 07:45:00,1.596,1.59635,1.59595,1.5963,44400000.0
2009-12-28 07:50:00,1.5963,1.5963,1.59615,1.59615,61200000.0
2009-12-28 07:55:00,1.59615,1.5966,1.59615,1.5965,92200000.0
2009-12-28 08:00:00,1.59645,1.5965,1.59635,1.5964,93300000.0
2009-12-28 08:05:00,1.59635,1.59655,1.59635,1.5965,85600000.0
2009-12-28 08:10:00,1.5965,1.5965,1.5963,1.5964,124000000.0
2009-12-28 08:15:00,1.5964,1.5964,1.59605,1.59605,48700000.0
2009-12-28 08:20:00,1.596,1.5961,1.59555,1.59565,67400000.0
2009-12-28 08:25:00,1.59565,1.5962,1.5955,1.596,105700000.0
2009-12-28 08:30:00,1.596,1.59605,1.5958,1.5959,39200000.0
2009-12-28 08:35:00,1.59585,1.596,1.5958,1.5959,33200000.0
2009-12-28 08:40:00,1.5958,1.59655,1.5958,1.5964,98200000.0
2009-12-28 08:45:00,1.59645,1.59645,1.5958,1.5958,185000000.0
2009-12-28 08:50:00,1.5958,1.59605,1.5958,1.59595,93000000.0
2009-12-28 08:55:00,1.5959,1.5968,1.5959,1.5963,166600000.0
2009-12-28 09:00:00,1.59635,1.59635,1.5956,1.5958,174700000.0
2009-12-28 09:05:00,1.5958,1.5964,1.5958,1.5961,90200000.0
2009-12-28 09:10:00,1.5961,1.5962,1.59485,1.5954,225700000.0
2009-12-28 09:15:00,1.5954,1.5956,1.59455,1.59465,497000000.0
2009-12-28 09:20:00,1.5947,1.5951,1.5945,1.59485,198000000.0
2009-12-28 09:25:00,1.59485,1.5953,1.5948,1.59515,75000000.0
2009-12-28 09:30:00,1.59515,1.59515,1.59435,1.59475,343200000.0
2009-12-28 09:35:00,1.5947,1.5952,1.5946,1.5951,289100000.0
2009-12-28 09:40:00,1.59505,1.59525,1.5948,1.5948,446800000.0
2009-12-28 09:45:00,1.5948,1.5948,1.59465,1.5948,297800000.0
2009-12-28 09:50:00,1.59475,1.5954,1.5947,1.5953,239700000.0
2009-12-28 09:55:00,1.59535,1.5958,1.59535,1.59565,262700000.0
2009-12-28 10:00:00,1.5957,1.59625,1.59535,1.5957,710500000.0
2009-12-28 10:05:00,1.5958,1.59725,1.5958,1.59705,589500000.0
2009-12-28 10:10:00,1.59705,1.59705,1.5966,1.59685,445400000.0
2009-12-28 10:15:00,1.59685,1.597,1.59655,1.5966,293300000.0
2009-12-28 10:20:00,1.5966,1.5973,1.5966,1.59715,318000000.0
2009-12-28 10:25:00,1.5972,1.59725,1.59665,1.59665,181200000.0
2009-12-28 10:30:00,1.5966,1.5969,1.59655,1.59665,221400000.0
2009-12-28 10:35:00,1.59665,1.5967,1.59645,1.5965,175100000.0
2009-12-28 10:40:00,1.5965,1.5965,1.5957,1.59615,429600000.0
2009-12-28 10:45:00,1.5961,1.5967,1.59605,1.5965,205800000.0
2009-12-28 10:50:00,1.5965,1.5968,1.59624,1.5967,343300000.0
2009-12-28 10:55:00,1.5967,1.5973,1.59655,1.5972,485300000.0
2009-12-28 11:00:00,1.59725,1.5977,1.5972,1.5977,715000000.0
2009-12-28 11:05:00,1.5977,1.5987,1.5977,1.59795,396500000.0
2009-12-28 11:10:00,1.59795,1.5981,1.5977,1.59795,460500000.0
2009-12-28 11:15:00,1.59795,1.5984,1.5979,1.59815,314700000.0
2009-12-28 11:20:00,1.59815,1.5987,1.59815,1.59825,659000000.0
2009-12-28 11:25:00,1.5982,1.59895,1.5982,1.5988,418400000.0
2009-12-28 11:30:00,1.5988,1.5989,1.59855,1.5989,257900000.0
2009-12-28 11:35:00,1.5989,1.5993,1.5988,1.5991,231500000.0
2009-12-28 11:40:00,1.5991,1.5994,1.598,1.5983,282300000.0
2009-12-28 11:45:00,1.59835,1.59845,1.5982,1.59825,182300000.0
2009-12-28 11:50:00,1.59825,1.5985,1.5981,1.59815,161400000.0
2009-12-28 11:55:00,1.59825,1.5986,1.59795,1.59795,246000000.0
2009-12-28 12:00:00,1.59795,1.59795,1.597,1.597,306200000.0
2009-12-28 12:05:00,1.597,1.59735,1.59695,1.59725,279200000.0
2009-12-28 12:10:00,1.59725,1.59735,1.5972,1.59725,148100000.0
2009-12-28 12:15:00,1.5973,1.5977,1.5972,1.59765,144600000.0
2009-12-28 12:20:00,1.59765,1.59825,1.5974,1.59825,324500000.0
2009-12-28 12:25:00,1.59825,1.59855,1.5977,1.5978,476300000.0
2009-12-28 12:30:00,1.5978,1.59785,1.5974,1.59755,362700000.0
2009-12-28 12:35:00,1.59755,1.598,1.59735,1.5974,421000000.0
2009-12-28 12:40:00,1.5974,1.5975,1.5972,1.59735,365200000.0
2009-12-28 12:45:00,1.5973,1.5974,1.5968,1.59715,376600000.0
2009-12-28 12:50:00,1.59715,1.59725,1.59705,1.5971,264800000.0
2009-12-28 12:55:00,1.5971,1.59765,1.5969,1.59735,266000000.0
2009-12-28 13:00:00,1.5974,1.59775,1.59735,1.5977,327500000.0
2009-12-28 13:05:00,1.5977,1.5979,1.5974,1.5979,204100000.0
2009-12-28 13:10:00,1.59795,1.5985,1.5979,1.5985,355400000.0
2009-12-28 13:15:00,1.5985,1.5986,1.59815,1.59835,197700000.0
2009-12-28 13:20:00,1.5983,1.59845,1.59815,1.5983,141600000.0
2009-12-28 13:25:00,1.59835,1.59905,1.59835,1.59885,489700000.0
2009-12-28 13:30:00,1.5991,1.59945,1.59865,1.5989,443300000.0
2009-12-28 13:35:00,1.5989,1.59905,1.59845,1.5986,295200000.0
2009-12-28 13:40:00,1.5986,1.59865,1.5983,1.59835,282300000.0
2009-12-28 13:45:00,1.59835,1.59835,1.59825,1.59825,29000000.0
2009-12-28 13:50:00,1.59825,1.59825,1.5977,1.5982,271200000.0
2009-12-28 13:55:00,1.5982,1.59845,1.5978,1.5978,608200000.0
2009-12-28 14:00:00,1.59775,1.59785,1.59765,1.59785,361800000.0
2009-12-28 14:05:00,1.5979,1.59805,1.59735,1.5978,750900000.0
2009-12-28 14:10:00,1.59785,1.59795,1.5976,1.59765,326500000.0
2009-12-28 14:15:00,1.5977,1.5977,1.59715,1.59715,217700000.0
2009-12-28 14:20:00,1.59715,1.5977,1.59695,1.59765,446000000.0
2009-12-28 14:25:00,1.59765,1.5978,1.59755,1.5977,192200000.0
2009-12-28 14:30:00,1.5977,1.5977,1.59755,1.59765,139400000.0
2009-12-28 14:35:00,1.59765,1.59765,1.5974,1.59765,220900000.0
2009-12-28 14:40:00,1.59765,1.59765,1.5972,1.59755,403800000.0
2009-12-28 14:45:00,1.5975,1.59805,1.59715,1.59805,541300000.0
2009-12-28 14:50:00,1.59805,1.59865,1.598,1.59835,497500000.0
2009-12-28 14:55:00,1.59835,1.59835,1.598,1.5981,388700000.0
2009-12-28 15:00:00,1.598,1.59845,1.59785,1.5984,585900000.0
2009-12-28 15:05:00,1.5984,1.5984,1.59785,1.59785,474100000.0
2009-12-28 15:10:00,1.59785,1.59825,1.5978,1.5979,968700000.0
2009-12-28 15:15:00,1.5979,1.598,1.59765,1.5979,635600000.0
2009-12-28 15:20:00,1.5979,1.5979,1.5974,1.5974,477700000.0
2009-12-28 15:25:00,1.5974,1.59855,1.59725,1.5984,615400000.0
2009-12-28 15:30:00,1.5984,1.5991,1.5984,1.5987,548200000.0
2009-12-28 15:35:00,1.5988,1.59955,1.5986,1.59955,559800000.0
2009-12-28 15:40:00,1.59955,1.6001,1.59955,1.5998,616999999.0
2009-12-28 15:45:00,1.5998,1.6004,1.5997,1.5999,786800000.0
2009-12-28 15:50:00,1.5999,1.6001,1.59955,1.6001,830000000.0
2009-12-28 15:55:00,1.6001,1.6001,1.5997,1.5998,501800000.0
2009-12-28 16:00:00,1.5998,1.6,1.5992,1.59935,483500000.0
2009-12-28 16:05:00,1.59935,1.5996,1.59885,1.59895,891300000.0
2009-12-28 16:10:00,1.59895,1.59935,1.59895,1.59915,694600000.0
2009-12-28 16:15:00,1.59915,1.59965,1.59915,1.59945,311400000.0
2009-12-28 16:20:00,1.59945,1.5997,1.5989,1.5996,994999999.0
2009-12-28 16:25:00,1.5996,1.59985,1.5994,1.5998,263500000.0
2009-12-28 16:30:00,1.5998,1.5999,1.59925,1.59955,522600000.0
2009-12-28 16:35:00,1.5995,1.5998,1.59915,1.59935,485300000.0
2009-12-28 16:40:00,1.5994,1.5995,1.5991,1.5991,535300000.0
2009-12-28 16:45:00,1.5991,1.5991,1.5978,1.59795,949500001.0
2009-12-28 16:50:00,1.598,1.598,1.5977,1.5978,337700000.0
2009-12-28 16:55:00,1.5978,1.5979,1.5976,1.5977,602899999.0
2009-12-28 17:00:00,1.59775,1.5989,1.59765,1.5986,657000000.0
2009-12-28 17:05:00,1.5986,1.59865,1.59795,1.59835,921300000.0
2009-12-28 17:10:00,1.5984,1.5999,1.59825,1.5999,1401700000.0
2009-12-28 17:15:00,1.5999,1.6,1.59945,1.59965,1407400001.0
2009-12-28 17:20:00,1.5996,1.59965,1.5994,1.5995,1373700000.0
2009-12-28 17:25:00,1.5995,1.59975,1.59925,1.59965,572600000.0
2009-12-28 17:30:00,1.59965,1.5997,1.59955,1.59965,537000000.0
2009-12-28 17:35:00,1.59965,1.59975,1.59955,1.59965,570400000.0
2009-12-28 17:40:00,1.59965,1.59975,1.59945,1.59965,557900000.0
2009-12-28 17:45:00,1.59965,1.59995,1.59965,1.59995,643200000.0
2009-12-28 17:50:00,1.59995,1.6007,1.5999,1.6003,1382700000.0
2009-12-28 17:55:00,1.6003,1.60085,1.5999,1.60005,689700001.0
2009-12-28 18:00:00,1.60005,1.6002,1.59965,1.60005,568700000.0
2009-12-28 18:05:00,1.60005,1.60025,1.59985,1.59995,557399999.0
2009-12-28 18:10:00,1.5999,1.60005,1.5997,1.59985,180800000.0
2009-12-28 18:15:00,1.59985,1.6,1.59985,1.6,199800000.0
2009-12-28 18:20:00,1.6,1.60015,1.59995,1.6,125500000.0
2009-12-28 18:25:00,1.6,1.60005,1.59985,1.59995,312899999.0
2009-12-28 18:30:00,1.6,1.60005,1.59995,1.59995,433000000.0
2009-12-28 18:35:00,1.59995,1.60005,1.5999,1.5999,137400000.0
2009-12-28 18:40:00,1.5999,1.59995,1.5998,1.5999,202000000.0
2009-12-28 18:45:00,1.5999,1.6,1.5998,1.59985,199000000.0
2009-12-28 18:50:00,1.59985,1.59985,1.5996,1.5997,236800000.0
2009-12-28 18:55:00,1.5997,1.59995,1.5997,1.5999,317000000.0
2009-12-28 19:00:00,1.5999,1.60015,1.59955,1.59965,326300001.0
2009-12-28 19:05:00,1.59965,1.6,1.59945,1.6,316400000.0
2009-12-28 19:10:00,1.6001,1.6001,1.5994,1.59945,320100001.0
2009-12-28 19:15:00,1.59945,1.59945,1.59895,1.59905,223200000.0
2009-12-28 19:20:00,1.5991,1.5993,1.59905,1.59905,91300000.0
2009-12-28 19:25:00,1.59905,1.5995,1.59905,1.5994,124600000.0
2009-12-28 19:30:00,1.5994,1.5999,1.5993,1.59935,407700000.0
2009-12-28 19:35:00,1.59935,1.60045,1.5993,1.6003,304000000.0
2009-12-28 19:40:00,1.60025,1.6009,1.6002,1.6002,370700000.0
2009-12-28 19:45:00,1.60025,1.60095,1.60025,1.6008,364400000.0
2009-12-28 19:50:00,1.6008,1.60095,1.60075,1.60085,186200000.0
2009-12-28 19:55:00,1.6008,1.6008,1.6002,1.60025,665300000.0
2009-12-28 20:00:00,1.6002,1.60035,1.59995,1.60025,844199999.0
2009-12-28 20:05:00,1.60035,1.6015,1.60035,1.60065,467500000.0
2009-12-28 20:10:00,1.60065,1.60095,1.6005,1.6008,202300000.0
2009-12-28 20:15:00,1.6008,1.6008,1.60045,1.6006,279800000.0
2009-12-28 20:20:00,1.6006,1.60065,1.6003,1.60055,204800000.0
2009-12-28 20:25:00,1.60055,1.601,1.6002,1.6006,226000000.0
2009-12-28 20:30:00,1.60055,1.60125,1.6005,1.6006,155400000.0
2009-12-28 20:35:00,1.6007,1.6009,1.6003,1.6006,322800000.0
2009-12-28 20:40:00,1.6006,1.60065,1.6002,1.6003,180500000.0
2009-12-28 20:45:00,1.6003,1.60035,1.60005,1.60015,104800000.0
2009-12-28 20:50:00,1.60015,1.6006,1.6001,1.60055,150800000.0
2009-12-28 20:55:00,1.60055,1.60055,1.6001,1.60015,245400000.0
2009-12-28 21:00:00,1.60015,1.6003,1.6,1.6,471100000.0
2009-12-28 21:05:00,1.6,1.6004,1.59995,1.6003,595600000.0
2009-12-28 21:10:00,1.60025,1.60125,1.6002,1.60125,531700000.0
2009-12-28 21:15:00,1.6012,1.60125,1.60005,1.6004,623800000.0
2009-12-28 21:20:00,1.60035,1.6004,1.60025,1.60035,193700000.0
2009-12-28 21:25:00,1.60035,1.60055,1.60025,1.6004,177800000.0
2009-12-28 21:30:00,1.60045,1.601,1.60045,1.6008,169900000.0
2009-12-28 21:35:00,1.6007,1.6009,1.6007,1.6008,136000000.0
2009-12-28 21:40:00,1.6008,1.601,1.6008,1.6009,81000000.0
2009-12-28 21:45:00,1.6009,1.6009,1.60035,1.6004,207100000.0
2009-12-28 21:50:00,1.6004,1.60085,1.60015,1.60085,260300000.0
2009-12-28 21:55:00,1.60085,1.6009,1.60005,1.6002,317900000.0
2009-12-28 22:00:00,1.6002,1.60045,1.60015,1.60025,134700000.0
2009-12-28 22:05:00,1.60025,1.60035,1.60015,1.60035,167800000.0
2009-12-28 22:10:00,1.60035,1.6005,1.60025,1.60025,82600000.0
2009-12-28 22:15:00,1.60025,1.60025,1.59989,1.59989,118200000.0
2009-12-28 22:20:00,1.6001,1.60015,1.60005,1.60015,110400000.0
2009-12-28 22:25:00,1.6001,1.60025,1.6001,1.60025,100100000.0
2009-12-28 22:30:00,1.6002,1.60035,1.6002,1.6002,189400000.0
2009-12-28 22:35:00,1.6002,1.60025,1.6002,1.6002,67100000.0
2009-12-28 22:40:00,1.60025,1.6003,1.6002,1.60025,44100000.0
2009-12-28 22:45:00,1.60035,1.6004,1.6003,1.6004,257500000.0
2009-12-28 22:50:00,1.6004,1.60065,1.6004,1.60055,198500000.0
2009-12-28 22:55:00,1.60055,1.6007,1.6,1.60005,459300000.0
2009-12-28 23:00:00,1.60005,1.60015,1.59985,1.59995,192300000.0
2009-12-28 23:05:00,1.6,1.60055,1.6,1.60055,71200000.0
2009-12-28 23:10:00,1.60055,1.60055,1.60015,1.60035,106400000.0
2009-12-28 23:15:00,1.6003,1.6003,1.6002,1.6002,35400000.0
2009-12-28 23:20:00,1.6002,1.6007,1.6001,1.6004,68300000.0
2009-12-28 23:25:00,1.6004,1.60055,1.6001,1.6001,186900000.0
2009-12-28 23:30:00,1.6001,1.60015,1.5999,1.60005,72700000.0
2009-12-28 23:35:00,1.60005,1.60005,1.59995,1.59995,81600000.0
2009-12-28 23:40:00,1.59995,1.60005,1.5998,1.6,93600000.0
2009-12-28 23:45:00,1.6002,1.60035,1.6001,1.60015,54400000.0
2009-12-28 23:50:00,1.60015,1.60015,1.6,1.60005,50200000.0
2009-12-28 23:55:00,1.60005,1.60005,1.5999,1.59995,30800000.0
2009-12-29 00:00:00,1.6,1.6,1.59964,1.59975,87100000.0
2009-12-29 00:05:00,1.59972,1.59995,1.59961,1.5999,61000000.0
2009-12-29 00:10:00,1.59995,1.59995,1.59985,1.5999,37500000.0
2009-12-29 00:15:00,1.59968,1.6,1.59959,1.59976,99400000.0
2009-12-29 00:20:00,1.59986,1.59995,1.59968,1.59995,84300000.0
2009-12-29 00:25:00,1.59995,1.60005,1.5999,1.59995,47100000.0
2009-12-29 00:30:00,1.59995,1.6,1.59955,1.59969,229500000.0
2009-12-29 00:35:00,1.59985,1.60045,1.59964,1.60025,91200000.0
2009-12-29 00:40:00,1.60045,1.6007,1.60002,1.6002,76200000.0
2009-12-29 00:45:00,1.6002,1.60075,1.59973,1.6,77600000.0
2009-12-29 00:50:00,1.59992,1.60005,1.59977,1.60005,78600000.0
2009-12-29 00:55:00,1.6,1.6,1.59973,1.59995,59300000.0
2009-12-29 01:00:00,1.6,1.6002,1.59975,1.59985,71600000.0
2009-12-29 01:05:00,1.5999,1.59995,1.59975,1.59975,15400000.0
2009-12-29 01:10:00,1.5998,1.60025,1.5998,1.60005,42300000.0
2009-12-29 01:15:00,1.60005,1.6001,1.6,1.6,20300000.0
2009-12-29 01:20:00,1.6,1.60015,1.59985,1.5999,62300000.0
2009-12-29 01:25:00,1.5999,1.6,1.5998,1.59985,46400000.0
2009-12-29 01:30:00,1.59974,1.6001,1.59963,1.6001,618299997.0
2009-12-29 01:35:00,1.60005,1.60005,1.59995,1.6,68900000.0
2009-12-29 01:40:00,1.6,1.6,1.5999,1.59995,73800000.0
2009-12-29 01:45:00,1.59995,1.59995,1.5998,1.59985,37400000.0
2009-12-29 01:50:00,1.59985,1.6,1.5998,1.5999,29000000.0
2009-12-29 01:55:00,1.5999,1.59995,1.59975,1.5998,30100000.0
2009-12-29 02:00:00,1.59985,1.60025,1.5998,1.60015,174000000.0
2009-12-29 02:05:00,1.6001,1.60015,1.6,1.6,31600000.0
2009-12-29 02:10:00,1.6,1.60025,1.6,1.6,78400000.0
2009-12-29 02:15:00,1.6,1.6001,1.59975,1.6,1908100016.0
2009-12-29 02:20:00,1.6,1.6001,1.59975,1.59975,1297200002.0
2009-12-29 02:25:00,1.5998,1.5998,1.59965,1.59975,1663199994.0
2009-12-29 02:30:00,1.59975,1.5998,1.5996,1.59965,748800002.0
2009-12-29 02:35:00,1.59965,1.5998,1.59965,1.59975,610299997.0
2009-12-29 02:40:00,1.59975,1.59985,1.5997,1.59985,94400000.0
2009-12-29 02:45:00,1.59985,1.6002,1.59985,1.60005,81400000.0
2009-12-29 02:50:00,1.60005,1.60005,1.5999,1.59995,134800000.0
2009-12-29 02:55:00,1.5999,1.60005,1.59975,1.59985,341400000.0
2009-12-29 03:00:00,1.59985,1.59985,1.5997,1.5998,339900000.0
2009-12-29 03:05:00,1.5998,1.59985,1.59975,1.59975,212700000.0
2009-12-29 03:10:00,1.59975,1.59985,1.5997,1.59975,174300000.0
2009-12-29 03:15:00,1.59975,1.5998,1.59965,1.5997,95300000.0
2009-12-29 03:20:00,1.5997,1.59975,1.5997,1.59975,117500000.0
2009-12-29 03:25:00,1.59975,1.59985,1.59965,1.5997,381800000.0
2009-12-29 03:30:00,1.5997,1.5998,1.59965,1.5997,66800000.0
2009-12-29 03:35:00,1.5997,1.5999,1.5997,1.5998,70500000.0
2009-12-29 03:40:00,1.5998,1.59995,1.59975,1.5998,106100000.0
2009-12-29 03:45:00,1.5998,1.59995,1.59975,1.59995,143900000.0
2009-12-29 03:50:00,1.59995,1.6,1.5999,1.59995,103700000.0
2009-12-29 03:55:00,1.59995,1.59995,1.5997,1.5999,210000000.0
2009-12-29 04:00:00,1.59985,1.6002,1.5997,1.60005,263100000.0
2009-12-29 04:05:00,1.6,1.60005,1.59965,1.5997,293500000.0
2009-12-29 04:10:00,1.5997,1.5998,1.59965,1.5997,176500001.0
2009-12-29 04:15:00,1.5997,1.59975,1.59965,1.5997,218700000.0
2009-12-29 04:20:00,1.5997,1.59975,1.5996,1.5996,572899995.0
2009-12-29 04:25:00,1.5996,1.5996,1.59955,1.5996,114600000.0
2009-12-29 04:30:00,1.5996,1.5996,1.59934,1.59945,48300000.0
2009-12-29 04:35:00,1.59955,1.59975,1.5994,1.59965,104000000.0
2009-12-29 04:40:00,1.59965,1.59985,1.59965,1.59975,34000000.0
2009-12-29 04:45:00,1.59965,1.59975,1.5995,1.5996,249099998.0
2009-12-29 04:50:00,1.5996,1.5996,1.5996,1.5996,61500000.0
2009-12-29 04:55:00,1.59965,1.59975,1.59965,1.5997,113700000.0
2009-12-29 05:00:00,1.5997,1.59975,1.5997,1.59975,82000000.0
2009-12-29 05:05:00,1.59975,1.59975,1.59939,1.5997,92000000.0
2009-12-29 05:10:00,1.5997,1.5997,1.5995,1.5995,123800000.0
2009-12-29 05:15:00,1.5995,1.59965,1.5995,1.59955,300599998.0
2009-12-29 05:20:00,1.59955,1.59965,1.5995,1.5996,429100005.0
2009-12-29 05:25:00,1.59943,1.59965,1.59916,1.59948,107200000.0
2009-12-29 05:30:00,1.5996,1.5996,1.59955,1.59955,66900000.0
2009-12-29 05:35:00,1.59955,1.5996,1.5995,1.5996,104900000.0
2009-12-29 05:40:00,1.5996,1.5996,1.5995,1.59955,134400000.0
2009-12-29 05:45:00,1.59955,1.59965,1.5995,1.59955,128799999.0
2009-12-29 05:50:00,1.59955,1.59985,1.59955,1.59965,238200000.0
2009-12-29 05:55:00,1.59965,1.59995,1.59965,1.5999,236700000.0
2009-12-29 06:00:00,1.5999,1.6,1.59965,1.59995,160400000.0
2009-12-29 06:05:00,1.59995,1.6,1.59985,1.6,179200000.0
2009-12-29 06:10:00,1.6,1.60015,1.59995,1.6001,153400000.0
2009-12-29 06:15:00,1.6001,1.60025,1.6,1.60015,104100000.0
2009-12-29 06:20:00,1.60015,1.60055,1.60005,1.6004,268300000.0
2009-12-29 06:25:00,1.60045,1.6006,1.6002,1.6004,195000000.0
2009-12-29 06:30:00,1.6004,1.6005,1.6003,1.60045,143100000.0
2009-12-29 06:35:00,1.60045,1.60045,1.60005,1.60015,227400000.0
2009-12-29 06:40:00,1.6001,1.60035,1.6001,1.60015,144700000.0
2009-12-29 06:45:00,1.60015,1.60025,1.60015,1.60025,62200000.0
2009-12-29 06:50:00,1.60025,1.60035,1.60015,1.6002,163800000.0
2009-12-29 06:55:00,1.6002,1.60135,1.6002,1.60125,388300000.0
2009-12-29 07:00:00,1.60125,1.60125,1.60025,1.60035,280700000.0
2009-12-29 07:05:00,1.60035,1.60055,1.60025,1.60025,79000000.0
2009-12-29 07:10:00,1.6003,1.60045,1.5998,1.5999,141500000.0
2009-12-29 07:15:00,1.5999,1.60025,1.59985,1.60015,116800000.0
2009-12-29 07:20:00,1.6001,1.6003,1.60005,1.6003,168300000.0
2009-12-29 07:25:00,1.6003,1.60045,1.60015,1.60035,89100000.0
2009-12-29 07:30:00,1.6004,1.6006,1.6004,1.6006,76200000.0
2009-12-29 07:35:00,1.6006,1.6007,1.60045,1.60065,213500000.0
2009-12-29 07:40:00,1.6007,1.6007,1.60045,1.60045,48900000.0
2009-12-29 07:45:00,1.6005,1.60055,1.6004,1.60045,74800000.0
2009-12-29 07:50:00,1.60045,1.60055,1.6004,1.6004,58100000.0
2009-12-29 07:55:00,1.6004,1.60055,1.6004,1.60045,86000000.0
2009-12-29 08:00:00,1.60045,1.6007,1.6004,1.6006,190900000.0
2009-12-29 08:05:00,1.60065,1.60085,1.60065,1.60075,44500000.0
2009-12-29 08:10:00,1.60075,1.60095,1.6006,1.6008,227400000.0
2009-12-29 08:15:00,1.6008,1.60085,1.6007,1.6008,250300000.0
2009-12-29 08:20:00,1.6008,1.60085,1.60065,1.6008,93800000.0
2009-12-29 08:25:00,1.6008,1.60125,1.60075,1.60105,565200000.0
2009-12-29 08:30:00,1.60105,1.60105,1.60075,1.601,399800000.0
2009-12-29 08:35:00,1.601,1.60125,1.6008,1.6009,360500000.0
2009-12-29 08:40:00,1.6009,1.6016,1.6009,1.6013,508600000.0
2009-12-29 08:45:00,1.6013,1.6017,1.6013,1.60135,274700000.0
2009-12-29 08:50:00,1.60135,1.6014,1.60105,1.60105,423700000.0
2009-12-29 08:55:00,1.60105,1.6012,1.60075,1.601,661100000.0
2009-12-29 09:00:00,1.60105,1.60135,1.60095,1.60105,269600000.0
2009-12-29 09:05:00,1.60105,1.6016,1.60105,1.6013,299100000.0
2009-12-29 09:10:00,1.6013,1.6017,1.6013,1.60155,193400000.0
2009-12-29 09:15:00,1.60155,1.60175,1.60125,1.6016,539400000.0
2009-12-29 09:20:00,1.6016,1.60175,1.60105,1.60105,447700000.0
2009-12-29 09:25:00,1.60105,1.6014,1.6009,1.60125,535700000.0
2009-12-29 09:30:00,1.6013,1.6018,1.6013,1.6017,645600000.0
2009-12-29 09:35:00,1.60175,1.6027,1.6017,1.60255,631500000.0
2009-12-29 09:40:00,1.60255,1.60275,1.60205,1.6023,864700001.0
2009-12-29 09:45:00,1.6023,1.60255,1.60195,1.6025,943500000.0
2009-12-29 09:50:00,1.60255,1.6035,1.60245,1.6026,888500000.0
2009-12-29 09:55:00,1.60265,1.6029,1.60235,1.60255,811200000.0
2009-12-29 10:00:00,1.60255,1.60295,1.60255,1.6028,719000000.0
2009-12-29 10:05:00,1.60285,1.6046,1.6025,1.60455,1323900000.0
2009-12-29 10:10:00,1.60455,1.60475,1.60405,1.6046,1208400000.0
2009-12-29 10:15:00,1.6046,1.60475,1.60415,1.6047,1097700000.0
2009-12-29 10:20:00,1.6047,1.605,1.6044,1.60445,822100000.0
2009-12-29 10:25:00,1.6044,1.60675,1.6042,1.60645,1699400000.0
2009-12-29 10:30:00,1.60645,1.60665,1.60575,1.60585,1870799999.0
2009-12-29 10:35:00,1.60585,1.60605,1.60525,1.60545,1615000000.0
2009-12-29 10:40:00,1.60545,1.6056,1.60465,1.60475,1302500000.0
2009-12-29 10:45:00,1.6048,1.6058,1.60465,1.605,671000000.0
2009-12-29 10:50:00,1.605,1.60565,1.60495,1.6054,754900000.0
2009-12-29 10:55:00,1.6054,1.60545,1.6048,1.6049,557400000.0
2009-12-29 11:00:00,1.6049,1.60565,1.6048,1.6049,807700000.0
2009-12-29 11:05:00,1.6049,1.60505,1.6044,1.6045,503600000.0
2009-12-29 11:10:00,1.6045,1.60535,1.6045,1.60515,742600000.0
2009-12-29 11:15:00,1.60515,1.60515,1.6046,1.6046,792800000.0
2009-12-29 11:20:00,1.6046,1.60465,1.6042,1.6043,610100000.0
2009-12-29 11:25:00,1.60425,1.60465,1.6041,1.6046,1072500000.0
2009-12-29 11:30:00,1.6046,1.60465,1.604,1.60445,919400000.0
2009-12-29 11:35:00,1.60445,1.6059,1.60445,1.6049,953200000.0
2009-12-29 11:40:00,1.6049,1.6052,1.60445,1.60445,729200000.0
2009-12-29 11:45:00,1.60445,1.6047,1.6044,1.60445,1059500000.0
2009-12-29 11:50:00,1.60445,1.60455,1.60345,1.6041,919900000.0
2009-12-29 11:55:00,1.60405,1.60415,1.60235,1.60245,1117600000.0
2009-12-29 12:00:00,1.60245,1.60265,1.60035,1.6013,1430700000.0
2009-12-29 12:05:00,1.6013,1.60225,1.60085,1.6014,1529700000.0
2009-12-29 12:10:00,1.6014,1.6015,1.60035,1.60105,1144200000.0
2009-12-29 12:15:00,1.60105,1.60155,1.60095,1.6012,1252300000.0
2009-12-29 12:20:00,1.6012,1.6013,1.60005,1.60015,956600000.0
2009-12-29 12:25:00,1.60015,1.6006,1.59985,1.6,1289500000.0
2009-12-29 12:30:00,1.6,1.60045,1.59965,1.6004,1239400002.0
2009-12-29 12:35:00,1.60045,1.60075,1.5999,1.60065,1659600000.0
2009-12-29 12:40:00,1.6008,1.60145,1.6005,1.6006,1484699998.0
2009-12-29 12:45:00,1.6006,1.6006,1.6002,1.6004,676800000.0
2009-12-29 12:50:00,1.6004,1.60065,1.6003,1.6004,806000000.0
2009-12-29 12:55:00,1.6004,1.60045,1.6,1.60005,445500000.0
2009-12-29 13:00:00,1.60005,1.6002,1.5997,1.6,770200000.0
2009-12-29 13:05:00,1.6,1.6006,1.59995,1.60005,746200000.0
2009-12-29 13:10:00,1.60005,1.60015,1.59845,1.5985,1520100000.0
2009-12-29 13:15:00,1.5985,1.59875,1.5981,1.5982,975000000.0
2009-12-29 13:20:00,1.5982,1.59865,1.59805,1.5986,992999999.0
2009-12-29 13:25:00,1.59855,1.60005,1.5985,1.5998,784500000.0
2009-12-29 13:30:00,1.5998,1.60035,1.5996,1.60025,864500000.0
2009-12-29 13:35:00,1.60025,1.60055,1.6001,1.60035,770000000.0
2009-12-29 13:40:00,1.6003,1.6003,1.59965,1.59985,576900000.0
2009-12-29 13:45:00,1.59985,1.60145,1.59975,1.6011,882500000.0
2009-12-29 13:50:00,1.60115,1.60195,1.6008,1.60185,740199999.0
2009-12-29 13:55:00,1.60185,1.60235,1.59985,1.5999,1372800000.0
2009-12-29 14:00:00,1.5999,1.60005,1.59965,1.60005,883200001.0
2009-12-29 14:05:00,1.6001,1.60015,1.5996,1.5996,537300000.0
2009-12-29 14:10:00,1.59965,1.6001,1.59955,1.6001,657400000.0
2009-12-29 14:15:00,1.6001,1.6003,1.59985,1.6,692600000.0
2009-12-29 14:20:00,1.6,1.60025,1.59955,1.59965,1298800000.0
2009-12-29 14:25:00,1.59965,1.59965,1.599,1.5992,1226300000.0
2009-12-29 14:30:00,1.5992,1.5996,1.59895,1.5994,842700000.0
2009-12-29 14:35:00,1.5995,1.59955,1.5991,1.5993,1058700001.0
2009-12-29 14:40:00,1.5993,1.59985,1.5992,1.59955,818400000.0
2009-12-29 14:45:00,1.5996,1.60005,1.5995,1.60005,532200000.0
2009-12-29 14:50:00,1.60005,1.601,1.5999,1.60085,986800000.0
2009-12-29 14:55:00,1.60085,1.60085,1.60005,1.60025,1278199999.0
2009-12-29 15:00:00,1.60025,1.60045,1.60005,1.60045,951400000.0
2009-12-29 15:05:00,1.60045,1.60065,1.5993,1.5995,1501000000.0
2009-12-29 15:10:00,1.5995,1.60015,1.5989,1.5989,1281600000.0
2009-12-29 15:15:00,1.59885,1.59955,1.5988,1.5992,1470200000.0
2009-12-29 15:20:00,1.59915,1.59945,1.5983,1.5988,1406000000.0
2009-12-29 15:25:00,1.59875,1.60065,1.59875,1.5997,1085400000.0
2009-12-29 15:30:00,1.5997,1.6002,1.59935,1.59965,1418700000.0
2009-12-29 15:35:00,1.59965,1.60025,1.5996,1.60005,999700000.0
2009-12-29 15:40:00,1.60005,1.6005,1.59985,1.60045,809500000.0
2009-12-29 15:45:00,1.6005,1.601,1.6004,1.60065,1535600000.0
2009-12-29 15:50:00,1.60065,1.60115,1.6006,1.60105,940900000.0
2009-12-29 15:55:00,1.60105,1.60135,1.60095,1.601,1148200004.0
2009-12-29 16:00:00,1.601,1.60205,1.6009,1.6011,1674499999.0
2009-12-29 16:05:00,1.60115,1.60195,1.60105,1.60175,813200000.0
2009-12-29 16:10:00,1.60185,1.602,1.6013,1.60135,1145800000.0
2009-12-29 16:15:00,1.6013,1.6016,1.60085,1.60085,1090800000.0
2009-12-29 16:20:00,1.60085,1.60095,1.6007,1.60085,616400000.0
2009-12-29 16:25:00,1.6008,1.6015,1.6007,1.60125,972300000.0
2009-12-29 16:30:00,1.60125,1.60205,1.601,1.60185,1780100002.0
2009-12-29 16:35:00,1.60185,1.6019,1.60085,1.6011,1484600000.0
2009-12-29 16:40:00,1.6011,1.6011,1.6004,1.6005,565700000.0
2009-12-29 16:45:00,1.6005,1.6014,1.60045,1.60075,618500000.0
2009-12-29 16:50:00,1.60075,1.60125,1.60075,1.60105,892100000.0
2009-12-29 16:55:00,1.60105,1.6019,1.60095,1.60115,777800000.0
2009-12-29 17:00:00,1.60115,1.60135,1.59965,1.5998,1537200001.0
2009-12-29 17:05:00,1.5998,1.60065,1.59965,1.60055,665000000.0
2009-12-29 17:10:00,1.60055,1.6006,1.5997,1.5999,519200000.0
2009-12-29 17:15:00,1.59985,1.60005,1.5993,1.5997,919800000.0
2009-12-29 17:20:00,1.59965,1.5997,1.5993,1.59955,705800000.0
2009-12-29 17:25:00,1.59955,1.60005,1.59915,1.59985,1251100000.0
2009-12-29 17:30:00,1.59995,1.59995,1.59945,1.59955,657700000.0
2009-12-29 17:35:00,1.5996,1.5996,1.59885,1.5991,945700000.0
2009-12-29 17:40:00,1.5991,1.5991,1.5981,1.5983,881600000.0
2009-12-29 17:45:00,1.5983,1.5986,1.597,1.59705,1430500003.0
2009-12-29 17:50:00,1.59705,1.5978,1.5965,1.59655,1195300000.0
2009-12-29 17:55:00,1.59665,1.59695,1.59605,1.59625,876699998.0
2009-12-29 18:00:00,1.5963,1.5968,1.596,1.5961,1100400000.0
2009-12-29 18:05:00,1.5961,1.59635,1.59315,1.5935,1640300000.0
2009-12-29 18:10:00,1.5935,1.5938,1.5905,1.5914,1783700000.0
2009-12-29 18:15:00,1.5914,1.59175,1.59015,1.5913,1657100001.0
2009-12-29 18:20:00,1.5913,1.59175,1.5874,1.5878,1667600000.0
2009-12-29 18:25:00,1.58785,1.58885,1.58665,1.58845,1477500000.0
2009-12-29 18:30:00,1.58845,1.5886,1.58675,1.5883,1338800000.0
2009-12-29 18:35:00,1.5883,1.589,1.58765,1.589,701800001.0
2009-12-29 18:40:00,1.589,1.589,1.58815,1.5888,1084800000.0
2009-12-29 18:45:00,1.5888,1.58885,1.5882,1.58855,834900000.0
2009-12-29 18:50:00,1.58855,1.58925,1.58835,1.58885,919800001.0
2009-12-29 18:55:00,1.5888,1.5891,1.58785,1.589,1095800000.0
2009-12-29 19:00:00,1.589,1.58905,1.58825,1.58885,604000000.0
2009-12-29 19:05:00,1.58885,1.5894,1.5887,1.5894,481400000.0
2009-12-29 19:10:00,1.5894,1.58965,1.58925,1.58935,879000000.0
2009-12-29 19:15:00,1.58935,1.59025,1.58935,1.58985,923300000.0
2009-12-29 19:20:00,1.58985,1.5935,1.5898,1.5931,1497400000.0
2009-12-29 19:25:00,1.5931,1.5936,1.59095,1.59095,1488899999.0
2009-12-29 19:30:00,1.591,1.59185,1.59095,1.59145,1057600000.0
2009-12-29 19:35:00,1.5915,1.5923,1.5912,1.59205,644400000.0
2009-12-29 19:40:00,1.59205,1.59235,1.5916,1.59185,529100000.0
2009-12-29 19:45:00,1.59185,1.59215,1.5918,1.59185,743700000.0
2009-12-29 19:50:00,1.5919,1.59245,1.59175,1.5923,485900000.0
2009-12-29 19:55:00,1.5923,1.59245,1.59185,1.59185,910600000.0
2009-12-29 20:00:00,1.59185,1.59235,1.5916,1.59185,1041000000.0
2009-12-29 20:05:00,1.59185,1.5926,1.59185,1.59215,541600000.0
2009-12-29 20:10:00,1.5922,1.59245,1.59205,1.59225,985700000.0
2009-12-29 20:15:00,1.59225,1.59255,1.5921,1.5921,987700000.0
2009-12-29 20:20:00,1.5921,1.59285,1.59205,1.59285,575100000.0
2009-12-29 20:25:00,1.59285,1.59285,1.59165,1.59175,737100000.0
2009-12-29 20:30:00,1.59165,1.59205,1.59115,1.5915,1202900000.0
2009-12-29 20:35:00,1.5915,1.59245,1.59125,1.5924,627200000.0
2009-12-29 20:40:00,1.5924,1.5924,1.592,1.592,580500000.0
2009-12-29 20:45:00,1.592,1.5922,1.5917,1.5917,771400000.0
2009-12-29 20:50:00,1.5919,1.5919,1.5916,1.5919,302100000.0
2009-12-29 20:55:00,1.59195,1.5926,1.5919,1.59255,358200000.0
2009-12-29 21:00:00,1.59255,1.5926,1.5923,1.5923,161300000.0
2009-12-29 21:05:00,1.59225,1.59225,1.5916,1.59165,297100000.0
2009-12-29 21:10:00,1.5917,1.59195,1.5916,1.59165,119000000.0
2009-12-29 21:15:00,1.59165,1.59215,1.59165,1.5921,217300000.0
2009-12-29 21:20:00,1.5921,1.5921,1.5915,1.59155,265700000.0
2009-12-29 21:25:00,1.59155,1.5916,1.59025,1.59055,627000000.0
2009-12-29 21:30:00,1.59055,1.59075,1.5905,1.59065,333500000.0
2009-12-29 21:35:00,1.59065,1.59065,1.58945,1.58965,532100000.0
2009-12-29 21:40:00,1.58965,1.59025,1.58965,1.59,265300000.0
2009-12-29 21:45:00,1.58995,1.5904,1.5899,1.59035,241800000.0
2009-12-29 21:50:00,1.59035,1.59035,1.58955,1.58955,522400000.0
2009-12-29 21:55:00,1.58955,1.5908,1.58955,1.59015,641100000.0
2009-12-29 22:00:00,1.5902,1.59105,1.5901,1.59075,364500000.0
2009-12-29 22:05:00,1.5907,1.5909,1.5906,1.59065,224000000.0
2009-12-29 22:10:00,1.5906,1.59075,1.5904,1.5906,186600000.0
2009-12-29 22:15:00,1.5906,1.59075,1.59055,1.59075,69800000.0
2009-12-29 22:20:00,1.59075,1.59115,1.5907,1.59115,260300000.0
2009-12-29 22:25:00,1.59115,1.59125,1.59045,1.5908,665500000.0
2009-12-29 22:30:00,1.59075,1.5908,1.59055,1.59065,293200000.0
2009-12-29 22:35:00,1.59065,1.59095,1.59065,1.59075,214900000.0
2009-12-29 22:40:00,1.59075,1.59075,1.5904,1.59075,366600000.0
2009-12-29 22:45:00,1.59075,1.591,1.59045,1.59045,305400000.0
2009-12-29 22:50:00,1.59045,1.59045,1.58965,1.58985,813000000.0
2009-12-29 22:55:00,1.5899,1.58995,1.58935,1.5899,298600000.0
2009-12-29 23:00:00,1.5899,1.58995,1.58913,1.58913,284000000.0
2009-12-29 23:05:00,1.58955,1.59015,1.58955,1.59005,186700000.0
2009-12-29 23:10:00,1.59005,1.5902,1.58945,1.5895,278300000.0
2009-12-29 23:15:00,1.5895,1.58975,1.58914,1.58965,112300000.0
2009-12-29 23:20:00,1.58965,1.58985,1.58965,1.58965,96100000.0
2009-12-29 23:25:00,1.58965,1.5897,1.58905,1.58945,175900000.0
2009-12-29 23:30:00,1.58945,1.5895,1.5886,1.5888,254100000.0
2009-12-29 23:35:00,1.5888,1.589,1.58875,1.589,78200000.0
2009-12-29 23:40:00,1.589,1.5893,1.58865,1.58915,128300000.0
2009-12-29 23:45:00,1.58915,1.5895,1.5891,1.5894,217700000.0
2009-12-29 23:50:00,1.5894,1.58945,1.5893,1.58935,53100000.0
2009-12-29 23:55:00,1.58935,1.59025,1.58925,1.59025,148600000.0
2009-12-30 00:00:00,1.59025,1.59025,1.5901,1.59025,31700000.0
2009-12-30 00:05:00,1.5903,1.5905,1.59005,1.59025,50700000.0
2009-12-30 00:10:00,1.59025,1.5903,1.59002,1.5903,40400000.0
2009-12-30 00:15:00,1.5903,1.59035,1.59025,1.59025,13000000.0
2009-12-30 00:20:00,1.59025,1.59045,1.59025,1.59025,45500000.0
2009-12-30 00:25:00,1.59025,1.59035,1.58999,1.59035,24600000.0
2009-12-30 00:30:00,1.59035,1.5904,1.59025,1.59035,47600000.0
2009-12-30 00:35:00,1.59025,1.59035,1.58905,1.58965,271100000.0
2009-12-30 00:40:00,1.5898,1.58985,1.58935,1.5894,22200000.0
2009-12-30 00:45:00,1.58941,1.5901,1.58924,1.5896,75600000.0
2009-12-30 00:50:00,1.58985,1.58995,1.58926,1.58958,145400000.0
2009-12-30 00:55:00,1.5898,1.5904,1.58923,1.5904,108100000.0
2009-12-30 01:00:00,1.5903,1.59045,1.59025,1.59035,73000000.0
2009-12-30 01:05:00,1.59035,1.59055,1.5903,1.59045,67900000.0
2009-12-30 01:10:00,1.5904,1.59045,1.59019,1.59035,101600000.0
2009-12-30 01:15:00,1.59035,1.59045,1.59035,1.59035,116400000.0
2009-12-30 01:20:00,1.59025,1.59035,1.59004,1.59004,95200000.0
2009-12-30 01:25:00,1.59035,1.5912,1.59035,1.5907,82600000.0
2009-12-30 01:30:00,1.5907,1.59125,1.59055,1.59105,79400000.0
2009-12-30 01:35:00,1.59105,1.59165,1.59105,1.59135,102500000.0
2009-12-30 01:40:00,1.5913,1.5913,1.59065,1.59065,48000000.0
2009-12-30 01:45:00,1.59085,1.5909,1.59055,1.59055,53900000.0
2009-12-30 01:50:00,1.59055,1.59095,1.5902,1.5903,115200000.0
2009-12-30 01:55:00,1.59035,1.5904,1.58995,1.5901,76700000.0
2009-12-30 02:00:00,1.59005,1.59045,1.5891,1.59035,215800000.0
2009-12-30 02:05:00,1.59035,1.5907,1.59005,1.59015,138000000.0
2009-12-30 02:10:00,1.59015,1.59025,1.58985,1.59005,73500000.0
2009-12-30 02:15:00,1.59005,1.59005,1.5898,1.58985,53600000.0
2009-12-30 02:20:00,1.5899,1.59005,1.58925,1.5895,101500000.0
2009-12-30 02:25:00,1.58945,1.5897,1.5894,1.5897,55900000.0
2009-12-30 02:30:00,1.5897,1.58985,1.5896,1.58965,84500000.0
2009-12-30 02:35:00,1.58965,1.58965,1.58845,1.589,186200000.0
2009-12-30 02:40:00,1.5891,1.58935,1.58895,1.5891,69600000.0
2009-12-30 02:45:00,1.58905,1.58905,1.58875,1.5888,107400000.0
2009-12-30 02:50:00,1.5888,1.5908,1.58875,1.5907,335700000.0
2009-12-30 02:55:00,1.5907,1.59075,1.59,1.5901,131800000.0
2009-12-30 03:00:00,1.5901,1.5901,1.58955,1.58955,94500000.0
2009-12-30 03:05:00,1.58955,1.58955,1.5891,1.58925,115800000.0
2009-12-30 03:10:00,1.58925,1.58935,1.58835,1.5891,126400000.0
2009-12-30 03:15:00,1.58905,1.58925,1.5888,1.5891,105900000.0
2009-12-30 03:20:00,1.58905,1.58905,1.5888,1.5888,62000000.0
2009-12-30 03:25:00,1.5888,1.5888,1.5886,1.58865,167400000.0
2009-12-30 03:30:00,1.58875,1.5888,1.58855,1.58865,216800000.0
2009-12-30 03:35:00,1.58865,1.58875,1.5883,1.58855,151200000.0
2009-12-30 03:40:00,1.58865,1.58865,1.58825,1.58825,94200000.0
2009-12-30 03:45:00,1.58825,1.58835,1.58815,1.58825,129700000.0
2009-12-30 03:50:00,1.58825,1.58845,1.5882,1.58835,129100000.0
2009-12-30 03:55:00,1.58835,1.5886,1.58835,1.5886,121500000.0
2009-12-30 04:00:00,1.5886,1.58885,1.58815,1.58825,252300000.0
2009-12-30 04:05:00,1.58825,1.58855,1.58825,1.58845,110500000.0
2009-12-30 04:10:00,1.58845,1.58875,1.58835,1.58865,112800000.0
2009-12-30 04:15:00,1.58855,1.58865,1.58855,1.58855,131600000.0
2009-12-30 04:20:00,1.58855,1.58875,1.5884,1.58855,171200000.0
2009-12-30 04:25:00,1.58855,1.58885,1.58835,1.5887,239900000.0
2009-12-30 04:30:00,1.58875,1.5888,1.58855,1.58855,101300000.0
2009-12-30 04:35:00,1.58855,1.58875,1.58845,1.58865,77800000.0
2009-12-30 04:40:00,1.58865,1.58875,1.58825,1.58825,73200000.0
2009-12-30 04:45:00,1.58825,1.58835,1.58815,1.58835,116600000.0
2009-12-30 04:50:00,1.58835,1.58855,1.58825,1.58845,210700000.0
2009-12-30 04:55:00,1.58845,1.58855,1.58845,1.58855,25600000.0
2009-12-30 05:00:00,1.58855,1.58855,1.588,1.5882,197700000.0
2009-12-30 05:05:00,1.58825,1.5888,1.5882,1.58875,247900000.0
2009-12-30 05:10:00,1.5886,1.5887,1.58855,1.5886,99900000.0
2009-12-30 05:15:00,1.5886,1.5886,1.5884,1.5886,127600000.0
2009-12-30 05:20:00,1.58855,1.5887,1.58845,1.58865,56200000.0
2009-12-30 05:25:00,1.58865,1.5887,1.58845,1.58845,66300000.0
2009-12-30 05:30:00,1.58845,1.5886,1.58805,1.58815,346300000.0
2009-12-30 05:35:00,1.5881,1.58815,1.58795,1.58805,114800000.0
2009-12-30 05:40:00,1.58805,1.5886,1.588,1.58845,249100000.0
2009-12-30 05:45:00,1.5884,1.5889,1.5884,1.58875,62600000.0
2009-12-30 05:50:00,1.5888,1.58905,1.5887,1.589,89700000.0
2009-12-30 05:55:00,1.58895,1.58905,1.58885,1.58885,42300000.0
2009-12-30 06:00:00,1.58885,1.58905,1.58885,1.589,40400000.0
2009-12-30 06:05:00,1.589,1.58915,1.58895,1.58895,77200000.0
2009-12-30 06:10:00,1.58905,1.5893,1.58905,1.5891,196800000.0
2009-12-30 06:15:00,1.58915,1.58915,1.5887,1.589,284800000.0
2009-12-30 06:20:00,1.58905,1.58905,1.58895,1.58895,166500000.0
2009-12-30 06:25:00,1.58895,1.58905,1.5886,1.5887,233700000.0
2009-12-30 06:30:00,1.58865,1.58875,1.5885,1.58855,198400000.0
2009-12-30 06:35:00,1.58855,1.58865,1.58835,1.5886,221300000.0
2009-12-30 06:40:00,1.5886,1.58875,1.58855,1.58855,65400000.0
2009-12-30 06:45:00,1.58865,1.58925,1.58855,1.589,248600000.0
2009-12-30 06:50:00,1.58905,1.58925,1.58895,1.58905,202400000.0
2009-12-30 06:55:00,1.58905,1.58905,1.58825,1.5885,134200000.0
2009-12-30 07:00:00,1.5885,1.58855,1.5884,1.58855,352900000.0
2009-12-30 07:05:00,1.58855,1.58915,1.58845,1.58845,218300000.0
2009-12-30 07:10:00,1.58845,1.58855,1.5884,1.58845,189200000.0
2009-12-30 07:15:00,1.58845,1.58895,1.58845,1.58875,233000000.0
2009-12-30 07:20:00,1.58865,1.58905,1.58865,1.58895,235800000.0
2009-12-30 07:25:00,1.58895,1.5893,1.58885,1.5891,221500000.0
2009-12-30 07:30:00,1.5891,1.5898,1.5891,1.5898,302100000.0
2009-12-30 07:35:00,1.58975,1.59005,1.58905,1.58915,352700000.0
2009-12-30 07:40:00,1.58915,1.5892,1.58885,1.58885,320800000.0
2009-12-30 07:45:00,1.5888,1.58885,1.58825,1.5884,152300000.0
2009-12-30 07:50:00,1.58845,1.58845,1.58795,1.58805,303100000.0
2009-12-30 07:55:00,1.58815,1.58815,1.58775,1.58795,292400000.0
2009-12-30 08:00:00,1.58795,1.58835,1.58785,1.5882,172300000.0
2009-12-30 08:05:00,1.5882,1.58845,1.58805,1.58845,85300000.0
2009-12-30 08:10:00,1.58845,1.58855,1.58815,1.58845,169800000.0
2009-12-30 08:15:00,1.58845,1.5895,1.58845,1.5893,232300000.0
2009-12-30 08:20:00,1.58935,1.59045,1.5893,1.59005,328400000.0
2009-12-30 08:25:00,1.58995,1.59005,1.58945,1.58945,142400000.0
2009-12-30 08:30:00,1.58945,1.59015,1.58935,1.5899,190400000.0
2009-12-30 08:35:00,1.5899,1.58995,1.58985,1.58985,627400000.0
2009-12-30 08:40:00,1.58985,1.58995,1.5896,1.5899,258700000.0
2009-12-30 08:45:00,1.58995,1.5905,1.58995,1.5905,174400000.0
2009-12-30 08:50:00,1.5905,1.59055,1.58985,1.58995,202900000.0
2009-12-30 08:55:00,1.58995,1.59005,1.58935,1.58985,338300000.0
2009-12-30 09:00:00,1.58985,1.58995,1.58945,1.58945,123300000.0
2009-12-30 09:05:00,1.58955,1.59035,1.58945,1.58955,322300000.0
2009-12-30 09:10:00,1.5896,1.5896,1.58825,1.589,233600000.0
2009-12-30 09:15:00,1.5888,1.58985,1.58875,1.58945,265400000.0
2009-12-30 09:20:00,1.5894,1.5898,1.58915,1.58935,278800000.0
2009-12-30 09:25:00,1.58935,1.58955,1.58925,1.5894,282100000.0
2009-12-30 09:30:00,1.58945,1.58955,1.58925,1.58935,494300000.0
2009-12-30 09:35:00,1.58935,1.58955,1.5893,1.5895,109500000.0
2009-12-30 09:40:00,1.5895,1.5899,1.5895,1.5897,192200000.0
2009-12-30 09:45:00,1.5897,1.58975,1.58925,1.58945,300800000.0
2009-12-30 09:50:00,1.58945,1.5906,1.58945,1.59,294800000.0
2009-12-30 09:55:00,1.59,1.59115,1.58975,1.591,768300000.0
2009-12-30 10:00:00,1.59095,1.59115,1.5905,1.59075,1084700000.0
2009-12-30 10:05:00,1.59075,1.5911,1.5906,1.5908,540400000.0
2009-12-30 10:10:00,1.59075,1.5909,1.59,1.59,584800000.0
2009-12-30 10:15:00,1.59005,1.59055,1.5896,1.58965,510100000.0
2009-12-30 10:20:00,1.58965,1.58965,1.589,1.58925,481500000.0
2009-12-30 10:25:00,1.58925,1.58935,1.58805,1.5884,851000000.0
2009-12-30 10:30:00,1.5884,1.5889,1.58835,1.58865,285000000.0
2009-12-30 10:35:00,1.5887,1.5891,1.58845,1.58855,533400000.0
2009-12-30 10:40:00,1.5885,1.58885,1.5885,1.58885,423600000.0
2009-12-30 10:45:00,1.5889,1.5889,1.58845,1.5885,976800000.0
2009-12-30 10:50:00,1.5885,1.5895,1.58825,1.5891,1416000000.0
2009-12-30 10:55:00,1.58905,1.5894,1.5875,1.58785,703900000.0
2009-12-30 11:00:00,1.5879,1.58835,1.58775,1.5879,601500000.0
2009-12-30 11:05:00,1.5879,1.5882,1.58785,1.58815,491500000.0
2009-12-30 11:10:00,1.58815,1.5884,1.58765,1.5879,521100000.0
2009-12-30 11:15:00,1.588,1.58805,1.5876,1.58775,505700000.0
2009-12-30 11:20:00,1.5877,1.5884,1.5876,1.5884,821400000.0
2009-12-30 11:25:00,1.5884,1.58865,1.5878,1.58785,930100000.0
2009-12-30 11:30:00,1.58785,1.58815,1.58655,1.5866,1262500000.0
2009-12-30 11:35:00,1.5866,1.5868,1.5856,1.5868,1393100000.0
2009-12-30 11:40:00,1.5868,1.58725,1.5865,1.58675,862300000.0
2009-12-30 11:45:00,1.5867,1.58775,1.58665,1.58765,657900000.0
2009-12-30 11:50:00,1.5877,1.58835,1.58755,1.5882,1198600000.0
2009-12-30 11:55:00,1.5882,1.58845,1.58735,1.5877,768500000.0
2009-12-30 12:00:00,1.5877,1.58825,1.5873,1.58825,835000000.0
2009-12-30 12:05:00,1.5883,1.58845,1.58755,1.5876,500100000.0
2009-12-30 12:10:00,1.5876,1.5879,1.5876,1.5877,264600000.0
2009-12-30 12:15:00,1.58775,1.588,1.58755,1.5878,758200000.0
2009-12-30 12:20:00,1.5878,1.58785,1.58655,1.58685,1151500001.0
2009-12-30 12:25:00,1.58685,1.58685,1.58635,1.5865,508800000.0
2009-12-30 12:30:00,1.58645,1.58715,1.5864,1.58695,1080500000.0
2009-12-30 12:35:00,1.58695,1.58695,1.58615,1.5864,1090700000.0
2009-12-30 12:40:00,1.58635,1.5865,1.58575,1.5861,1129900000.0
2009-12-30 12:45:00,1.5861,1.58625,1.58565,1.5862,890100000.0
2009-12-30 12:50:00,1.5862,1.58625,1.58555,1.5859,866300000.0
2009-12-30 12:55:00,1.58595,1.58685,1.58565,1.5868,759800000.0
2009-12-30 13:00:00,1.5869,1.58775,1.58685,1.58755,874200000.0
2009-12-30 13:05:00,1.58755,1.58755,1.5866,1.5867,940000000.0
2009-12-30 13:10:00,1.5867,1.58705,1.5863,1.58655,520200000.0
2009-12-30 13:15:00,1.58655,1.5866,1.58545,1.5855,1208700000.0
2009-12-30 13:20:00,1.5855,1.58585,1.5852,1.58525,907200000.0
2009-12-30 13:25:00,1.58525,1.58525,1.5843,1.58435,1155200000.0
2009-12-30 13:30:00,1.58435,1.58505,1.5843,1.585,953500000.0
2009-12-30 13:35:00,1.585,1.58575,1.585,1.5855,581200000.0
2009-12-30 13:40:00,1.5855,1.58565,1.5848,1.5848,903800000.0
2009-12-30 13:45:00,1.58485,1.5849,1.58395,1.5842,1118400000.0
2009-12-30 13:50:00,1.58415,1.5843,1.5837,1.5838,738800000.0
2009-12-30 13:55:00,1.5838,1.5851,1.58315,1.58505,1420099999.0
2009-12-30 14:00:00,1.5851,1.58545,1.5845,1.5847,904200000.0
2009-12-30 14:05:00,1.58475,1.5858,1.5845,1.5857,902800000.0
2009-12-30 14:10:00,1.5857,1.5867,1.58565,1.58595,1140500000.0
2009-12-30 14:15:00,1.58595,1.58665,1.5855,1.5856,942800000.0
2009-12-30 14:20:00,1.58555,1.5863,1.58515,1.5853,699800000.0
2009-12-30 14:25:00,1.58525,1.586,1.58495,1.58585,600600000.0
2009-12-30 14:30:00,1.5858,1.58605,1.5855,1.586,458200000.0
2009-12-30 14:35:00,1.58595,1.58605,1.5855,1.5856,689900000.0
2009-12-30 14:40:00,1.58565,1.58645,1.58565,1.58635,683700000.0
2009-12-30 14:45:00,1.58635,1.5864,1.586,1.58615,423300000.0
2009-12-30 14:50:00,1.58615,1.58635,1.586,1.58605,258300000.0
2009-12-30 14:55:00,1.58605,1.5863,1.5859,1.5861,530100000.0
2009-12-30 15:00:00,1.5861,1.5868,1.5861,1.5867,505500000.0
2009-12-30 15:05:00,1.5867,1.58765,1.5867,1.5875,565400000.0
2009-12-30 15:10:00,1.5875,1.58755,1.58575,1.5859,1029800000.0
2009-12-30 15:15:00,1.5859,1.5873,1.58575,1.5871,669400000.0
2009-12-30 15:20:00,1.5871,1.5878,1.58675,1.5876,763700000.0
2009-12-30 15:25:00,1.5876,1.5885,1.5873,1.588,594800000.0
2009-12-30 15:30:00,1.588,1.5895,1.5877,1.58895,1213800000.0
2009-12-30 15:35:00,1.5888,1.5899,1.5884,1.5887,927800000.0
2009-12-30 15:40:00,1.5887,1.5897,1.58835,1.5894,1249000000.0
2009-12-30 15:45:00,1.58945,1.59025,1.58945,1.58985,1221600000.0
2009-12-30 15:50:00,1.58985,1.5899,1.58905,1.58965,647700000.0
2009-12-30 15:55:00,1.58965,1.58965,1.5882,1.58895,1096700000.0
2009-12-30 16:00:00,1.58895,1.58925,1.58795,1.5889,944800000.0
2009-12-30 16:05:00,1.58895,1.58895,1.5881,1.5882,780700000.0
2009-12-30 16:10:00,1.5882,1.5887,1.588,1.58855,832000000.0
2009-12-30 16:15:00,1.58855,1.58935,1.588,1.58885,594200000.0
2009-12-30 16:20:00,1.58885,1.58925,1.58865,1.5889,1061500000.0
2009-12-30 16:25:00,1.5889,1.591,1.58855,1.5905,1560600000.0
2009-12-30 16:30:00,1.59055,1.5909,1.5897,1.5901,1161600000.0
2009-12-30 16:35:00,1.5901,1.59015,1.5893,1.58945,974300000.0
2009-12-30 16:40:00,1.58945,1.5905,1.58875,1.5898,1381099999.0
2009-12-30 16:45:00,1.58985,1.59025,1.58925,1.5901,903100000.0
2009-12-30 16:50:00,1.59005,1.59245,1.58995,1.59185,1230700000.0
2009-12-30 16:55:00,1.5919,1.5933,1.59145,1.593,1748500000.0
2009-12-30 17:00:00,1.593,1.593,1.59175,1.59225,1351350000.0
2009-12-30 17:05:00,1.59225,1.5929,1.5917,1.5929,986100000.0
2009-12-30 17:10:00,1.5929,1.593,1.5916,1.5928,1360299996.0
2009-12-30 17:15:00,1.59275,1.59695,1.59275,1.5961,1872200000.0
2009-12-30 17:20:00,1.5961,1.59675,1.5958,1.59625,1274500000.0
2009-12-30 17:25:00,1.59625,1.59665,1.59615,1.59645,1059500000.0
2009-12-30 17:30:00,1.59645,1.59825,1.59625,1.5982,1074700000.0
2009-12-30 17:35:00,1.5982,1.59905,1.5969,1.5971,939600000.0
2009-12-30 17:40:00,1.5971,1.59815,1.59605,1.5973,1444900000.0
2009-12-30 17:45:00,1.5973,1.59865,1.5966,1.59805,1359600000.0
2009-12-30 17:50:00,1.59805,1.6007,1.5978,1.59965,1436500003.0
2009-12-30 17:55:00,1.59965,1.6012,1.5993,1.60115,912800000.0
2009-12-30 18:00:00,1.6011,1.60225,1.60085,1.60115,1570500000.0
2009-12-30 18:05:00,1.6011,1.60145,1.60025,1.60065,953400000.0
2009-12-30 18:10:00,1.60065,1.60165,1.6006,1.60155,553400000.0
2009-12-30 18:15:00,1.60155,1.6039,1.601,1.6037,1104200000.0
2009-12-30 18:20:00,1.6037,1.6046,1.6032,1.6039,1236200000.0
2009-12-30 18:25:00,1.60385,1.60385,1.6027,1.6029,818700000.0
2009-12-30 18:30:00,1.6029,1.60465,1.6029,1.60385,665800000.0
2009-12-30 18:35:00,1.60385,1.60435,1.60285,1.60295,697870000.0
2009-12-30 18:40:00,1.60295,1.6047,1.60295,1.60365,777600000.0
2009-12-30 18:45:00,1.6037,1.6048,1.6034,1.6047,440100000.0
2009-12-30 18:50:00,1.60475,1.6057,1.60465,1.605,1041300000.0
2009-12-30 18:55:00,1.605,1.6054,1.6042,1.6048,1038900000.0
2009-12-30 19:00:00,1.6048,1.6052,1.6044,1.60515,638400000.0
2009-12-30 19:05:00,1.60525,1.60905,1.60525,1.60885,972300000.0
2009-12-30 19:10:00,1.6088,1.60945,1.60835,1.60865,1285900000.0
2009-12-30 19:15:00,1.60865,1.60925,1.6083,1.6083,912200000.0
2009-12-30 19:20:00,1.6083,1.60945,1.60815,1.6083,889000000.0
2009-12-30 19:25:00,1.6083,1.60905,1.6082,1.60835,909700000.0
2009-12-30 19:30:00,1.60835,1.60835,1.60755,1.60775,908300000.0
2009-12-30 19:35:00,1.60775,1.60775,1.60625,1.6064,1056200000.0
2009-12-30 19:40:00,1.6064,1.60655,1.60575,1.60615,837300000.0
2009-12-30 19:45:00,1.60615,1.60675,1.606,1.6067,326000000.0
2009-12-30 19:50:00,1.60665,1.60725,1.6065,1.60725,582600000.0
2009-12-30 19:55:00,1.60725,1.60755,1.6061,1.6061,757700000.0
2009-12-30 20:00:00,1.6061,1.60795,1.60605,1.60745,1426600000.0
2009-12-30 20:05:00,1.60745,1.60775,1.6069,1.6077,527600000.0
2009-12-30 20:10:00,1.6077,1.6078,1.60745,1.60745,436600000.0
2009-12-30 20:15:00,1.60745,1.6077,1.6071,1.60755,406500000.0
2009-12-30 20:20:00,1.6075,1.60755,1.60615,1.6062,553000000.0
2009-12-30 20:25:00,1.6062,1.60665,1.6062,1.6063,439100000.0
2009-12-30 20:30:00,1.6063,1.60675,1.60625,1.6066,328900000.0
2009-12-30 20:35:00,1.6066,1.60675,1.606,1.606,408200000.0
2009-12-30 20:40:00,1.606,1.6061,1.60575,1.6059,337800000.0
2009-12-30 20:45:00,1.60595,1.60605,1.60575,1.60595,187000000.0
2009-12-30 20:50:00,1.60595,1.60655,1.6056,1.6065,412200000.0
2009-12-30 20:55:00,1.6065,1.6072,1.60645,1.60705,347300000.0
2009-12-30 21:00:00,1.60705,1.60705,1.60675,1.607,288900000.0
2009-12-30 21:05:00,1.607,1.607,1.6067,1.6069,129600000.0
2009-12-30 21:10:00,1.6069,1.60695,1.60675,1.60685,90400000.0
2009-12-30 21:15:00,1.60685,1.60695,1.60665,1.60685,156200000.0
2009-12-30 21:20:00,1.60685,1.60785,1.6068,1.60775,257300000.0
2009-12-30 21:25:00,1.60775,1.60775,1.6072,1.6074,233100000.0
2009-12-30 21:30:00,1.6074,1.6082,1.6074,1.60815,309100000.0
2009-12-30 21:35:00,1.6082,1.6083,1.60775,1.60775,309700000.0
2009-12-30 21:40:00,1.6077,1.60775,1.6073,1.6075,242200000.0
2009-12-30 21:45:00,1.60745,1.60755,1.6073,1.60735,560200000.0
2009-12-30 21:50:00,1.60735,1.60735,1.60665,1.6067,349700000.0
2009-12-30 21:55:00,1.60665,1.60685,1.60635,1.60685,511200000.0
2009-12-30 22:00:00,1.60685,1.6069,1.6064,1.60665,637800000.0
2009-12-30 22:05:00,1.60665,1.60685,1.6064,1.60675,550200000.0
2009-12-30 22:10:00,1.60675,1.60675,1.6064,1.60665,222700000.0
2009-12-30 22:15:00,1.6066,1.60675,1.60655,1.60665,260300001.0
2009-12-30 22:20:00,1.60665,1.60685,1.60665,1.6068,123200000.0
2009-12-30 22:25:00,1.60675,1.60675,1.6067,1.6067,75600000.0
2009-12-30 22:30:00,1.6067,1.60675,1.60655,1.6066,284000000.0
2009-12-30 22:35:00,1.6066,1.60665,1.60645,1.6065,168300000.0
2009-12-30 22:40:00,1.6065,1.60675,1.6064,1.6067,144900000.0
2009-12-30 22:45:00,1.6067,1.60685,1.60635,1.60635,229000000.0
2009-12-30 22:50:00,1.60635,1.60715,1.60635,1.6071,229000000.0
2009-12-30 22:55:00,1.6071,1.60745,1.60695,1.6073,130800000.0
2009-12-30 23:00:00,1.60735,1.60735,1.60665,1.6068,184300000.0
2009-12-30 23:05:00,1.6068,1.60715,1.60665,1.6071,69700000.0
2009-12-30 23:10:00,1.60715,1.60735,1.607,1.60725,81000000.0
2009-12-30 23:15:00,1.60735,1.60735,1.607,1.607,136600000.0
2009-12-30 23:20:00,1.607,1.60765,1.60695,1.60755,81200000.0
2009-12-30 23:25:00,1.6075,1.6077,1.60735,1.6074,37100000.0
2009-12-30 23:30:00,1.6074,1.60765,1.60735,1.60765,32200000.0
2009-12-30 23:35:00,1.60765,1.6077,1.6075,1.60755,45900000.0
2009-12-30 23:40:00,1.60755,1.60765,1.60755,1.60755,38800000.0
2009-12-30 23:45:00,1.60755,1.60785,1.6075,1.6078,83700000.0
2009-12-30 23:50:00,1.6078,1.60825,1.60775,1.60785,77200000.0
2009-12-30 23:55:00,1.60785,1.60785,1.60745,1.60785,83500000.0
2009-12-31 00:00:00,1.60785,1.6079,1.6073,1.6078,23000000.0
